1631862020000|2021-09-17 07:00:20|1741|1740|1743.8|1741.6|1743.8|1741.6|1741|1740|117822
1631862030000|2021-09-17 07:00:30|1743.6|1741|1740.8|1739.2|1743.6|1741|1739.4|1737.8|7606
1631862040000|2021-09-17 07:00:40|1740.6|1739.4|1741.6|1740|1741.8|1740|1740.2|1739.4|2190
1631862050000|2021-09-17 07:00:50|1742|1740.2|1740.8|1739.6|1742.4|1740.2|1740|1739.2|3505
1631862060000|2021-09-17 07:01:00|1740.6|1739.2|1741|1739.8|1742|1740.4|1739.2|1738|15268
1631862070000|2021-09-17 07:01:10|1740.8|1739.6|1742.2|1741|1742.6|1741|1740.8|1739.6|2501
1631862080000|2021-09-17 07:01:20|1742.4|1741.2|1742.8|1741.4|1742.8|1741.4|1741.8|1741.2|700
1631862090000|2021-09-17 07:01:30|1742.6|1742.2|1743.8|1742.6|1744|1742.6|1742.6|1741.8|1297
1631862100000|2021-09-17 07:01:40|1743.6|1742|1743|1741.8|1743.6|1742.6|1743|1741.2|2180
1631862110000|2021-09-17 07:01:50|1743.2|1742|1744.6|1742.8|1744.6|1743|1743.2|1741.8|6795
1631862120000|2021-09-17 07:02:00|1744.8|1743|1744.6|1743.4|1745.2|1743.6|1744.2|1742.8|9995
1631862130000|2021-09-17 07:02:10|1744.4|1743.2|1744.4|1742.8|1744.4|1744|1743|1742.6|26427
1631862140000|2021-09-17 07:02:20||1743||1743.2||1743.2||1743|0
1631862150000|2021-09-17 07:02:30|1744.8|1743.6|1745.8|1744.8|1745.8|1744.8|1744|1743.6|5754
1631862160000|2021-09-17 07:02:40|1745.6|1744.6|1746|1744.8|1746|1744.8|1744.2|1743.8|7577
1631862170000|2021-09-17 07:02:50|1745.8|1744.4|1745.6|1744|1745.8|1744.4|1745|1744|1170
1631862180000|2021-09-17 07:03:00|1745.4|1745|1744.4|1743.4|1745.6|1745|1744.2|1743|2889
1631862190000|2021-09-17 07:03:10|1745|1743.6|1746|1744.8|1746|1744.8|1744.8|1743.4|25978
1631862200000|2021-09-17 07:03:20|1745.8|1744.6|1744.4|1743.2|1745.8|1745|1744.4|1743|5975
1631862210000|2021-09-17 07:03:30|1744.2|1743|1743.8|1743|1744.2|1743|1743.2|1742|4954
1631862220000|2021-09-17 07:03:40|1744.2|1742.8|1742.6|1741.2|1744.4|1743|1742.6|1741.2|1619
1631862230000|2021-09-17 07:03:50|1743|1741|1744.4|1742.6|1744.4|1742.6|1743|1741|4039
1631862240000|2021-09-17 07:04:00||1742.8||1743||1743||1742.8|280
1631862250000|2021-09-17 07:04:10|1744.2|1742.6|1745|1743.4|1745|1743.6|1744|1742.6|10000
1631862270000|2021-09-17 07:04:30|1744.8|1743.2|1743.8|1742|1744.8|1743.2|1743.6|1741.8|4411
1631862280000|2021-09-17 07:04:40|1743.4|1741.8|1744|1743|1744.2|1743|1743.2|1741.2|400
1631862290000|2021-09-17 07:04:50|1744.4|1743.2|1745.2|1744.2|1745.4|1745|1744.4|1743.2|13571
1631862300000|2021-09-17 07:05:00|1745.4|1744.4|1746.2|1745.2|1746.4|1745.8|1745.4|1744.4|11014
1631862310000|2021-09-17 07:05:10|1746.4|1745.4|1746.6|1746|1747|1746|1746.4|1745.4|2914
1631862320000|2021-09-17 07:05:20|1746.4|1745.6|1746.4|1745.4|1746.6|1745.6|1745.8|1744.4|5169
1631862330000|2021-09-17 07:05:30|1746.2|1744.8|1746|1745|1746.2|1745|1745.4|1744.2|346
1631862340000|2021-09-17 07:05:40|1745.8|1744.2|1745.2|1743.8|1746|1744.8|1745.2|1743.6|6898
1631862350000|2021-09-17 07:05:50|1745|1744|1745.8|1745|1746|1745|1744.6|1744|2123
1631862360000|2021-09-17 07:06:00|1746|1745.2|1746|1745.2|1746.6|1745.2|1745.8|1745|1614
1631862370000|2021-09-17 07:06:10|1745.8|1745|1746|1745|1746.6|1745.6|1745.4|1744.6|8389
1631862380000|2021-09-17 07:06:20|1745.8|1744.6|1746|1744.4|1746|1744.6|1745|1744|795
1631862390000|2021-09-17 07:06:30|1745.8|1744.6|1745.4|1744.6|1746|1744.8|1745.4|1744.6|1274
1631862400000|2021-09-17 07:06:40|1745.6|1744.2|1744|1742.6|1745.6|1744.2|1743.6|1742.4|18310
1631862410000|2021-09-17 07:06:50|1743.6|1742.8|1744.6|1743.4|1744.6|1743.6|1743.4|1742.8|1047
1631862420000|2021-09-17 07:07:00|1744|1743|1744.4|1744|1744.6|1744|1743.8|1743|14368
1631862430000|2021-09-17 07:07:10|1744.2|1743.8|1744.6|1743.8|1744.6|1743.8|1744.2|1743.8|3760
1631862440000|2021-09-17 07:07:20|1744.4|1743.4|1743.2|1742.4|1744.4|1743.8|1742.8|1741.6|5703
1631862450000|2021-09-17 07:07:30|1743|1742.6|1743.6|1742.6|1744|1742.8|1743|1742.6|1201
1631862460000|2021-09-17 07:07:40|1743.8|1743|1744.4|1743.8|1745.6|1744.6|1743.8|1743|5005
1631862470000|2021-09-17 07:07:50|1744.6|1744|1744.8|1744|1745.2|1744.2|1744.6|1744|0
1631862480000|2021-09-17 07:08:00|1745|1744.2|1744.8|1744|1745|1744.4|1744.8|1744|2
1631862490000|2021-09-17 07:08:10|1744.6|1743.8|1745|1744.4|1745|1744.4|1744|1743.8|9287
1631862500000|2021-09-17 07:08:20|1745.2||1745||1745.2||1745||2719
1631862510000|2021-09-17 07:08:30|1745.2|1744.6|1744.8|1744|1745.2|1744.8|1744.8|1744|8148
1631862520000|2021-09-17 07:08:40|1744.6|1743.8|1744.2|1743.4|1744.6|1743.8|1744.2|1743.4|0
1631862530000|2021-09-17 07:08:50|1744.4|1743.6|1744.6|1743.8|1744.6|1743.8|1744.4|1743.6|0
1631862540000|2021-09-17 07:09:00|1744.4|1743.4|1743.8|1743.2|1744.6|1743.4|1743.2|1743|14258
1631862550000|2021-09-17 07:09:10|1744.4|1743.4|1744|1743.6|1744.4|1743.6|1744|1743.4|9
1631862560000|2021-09-17 07:09:20|1743.8|1743.4|1743.8|1742.8|1743.8|1743.4|1743.2|1742.4|5583
1631862570000|2021-09-17 07:09:30|1743.6|1742.6|1742.6|1741.6|1743.6|1742.6|1742.6|1741.4|1213
1631862580000|2021-09-17 07:09:40|1742.4|1741.4|1741.8|1741.4|1742.4|1741.4|1741.8|1741|683
1631862590000|2021-09-17 07:09:50|1741.6|1741.2|1741.4|1740.6|1741.6|1741.2|1741.2|1740.6|12385
1631862600000|2021-09-17 07:10:00|1741.2|1740.4|1743|1742.2|1743|1742.2|1741|1740.4|2417
1631862610000|2021-09-17 07:10:10|1742.8|1742.4|1742.8|1742|1742.8|1742.6|1742.4|1741.4|3787
1631862620000|2021-09-17 07:10:20|1742.6|1741.4|1742.4|1741.8|1742.6|1741.8|1741.6|1740.6|4987
1631862630000|2021-09-17 07:10:30|1742.8|1742|1743|1742.4|1743.4|1742.4|1742.8|1742|368
1631862640000|2021-09-17 07:10:40|1743.2|1742.6|1743.8|1743|1743.8|1743|1743.2|1742.4|145
1631862650000|2021-09-17 07:10:50|1744|1743.2|1743.8|1743|1744.6|1743.8|1743.8|1743|679
1631862660000|2021-09-17 07:11:00|1743.6|1742.8|1744.4|1743.4|1744.4|1743.4|1743.4|1742.6|0
1631862670000|2021-09-17 07:11:10|1744.2|1743.6|1744.4|1743.8|1744.4|1743.8|1744|1743.6|300
1631862680000|2021-09-17 07:11:20|1744.2|1743.6|1744.2|1743.4|1744.6|1744|1744|1743.4|2857
1631862690000|2021-09-17 07:11:30|1744.4|1743.6|1743.8|1743|1744.4|1743.6|1743.6|1743|931
1631862700000|2021-09-17 07:11:40||1743.2||1743.2||1743.2||1743.2|250
1631862710000|2021-09-17 07:11:50|1743.6|1743|1743.4|1742.8|1743.8|1743|1742.4|1742|1743
1631862720000|2021-09-17 07:12:00|1743.6|1743|1744|1743.4|1744|1743.4|1743.4|1742.8|0
1631862730000|2021-09-17 07:12:10|1743.8|1743.6|1742.4|1741.8|1743.8|1743.6|1742.4|1741.8|2231
1631862740000|2021-09-17 07:12:20|1742.6|1741.6|1742.4|1741.4|1742.6|1741.8|1742.2|1741.4|0
1631862750000|2021-09-17 07:12:30|1742.2|1741.2|1741.6|1741|1742.2|1741.2|1741.6|1741|0
1631862760000|2021-09-17 07:12:40|1741.4|1740.6|1741.2|1740.4|1741.6|1740.6|1740.8|1740.4|320
1631862770000|2021-09-17 07:12:50|1741|1740.6|1740.2|1739.6|1741|1740.6|1740|1739.4|10620
1631862780000|2021-09-17 07:13:00|1740.4|1739.8|1742|1741.2|1742.4|1741.8|1740|1739.4|2317
1631862790000|2021-09-17 07:13:10|1742.2|1741.6|1742.4|1742|1742.6|1742.2|1742|1741.2|2632
1631862800000|2021-09-17 07:13:20|1742.2|1741.6|1740|1739.4|1742.4|1741.6|1739.8|1739.4|8789
1631862810000|2021-09-17 07:13:30|1740.2|1739.6|1740.4|1739.8|1740.6|1740|1739.8|1739.2|4543
1631862820000|2021-09-17 07:13:40|1740.6|1740|1741|1740.2|1741.4|1740.4|1740.6|1740|160
1631862830000|2021-09-17 07:13:50|1741.2|1740.4|1740.6|1740|1741.4|1740.8|1740.6|1740|1975
1631862840000|2021-09-17 07:14:00|1740.8|1740.2|1741|1740.2|1741.4|1740.2|1740.6|1740|0
1631862850000|2021-09-17 07:14:10|1740.8|1740|1740|1739.6|1740.8|1740|1739.8|1739.4|2831
1631862860000|2021-09-17 07:14:20|1739.8|1739.4|1740|1739.4|1740.4|1740|1739.4|1739|8743
1631862870000|2021-09-17 07:14:30|1740.2|1739.6|1740.2|1739.4|1740.8|1740|1740.2|1739.4|500
1631862880000|2021-09-17 07:14:40|1740|1739.6|1739.6|1739|1740.8|1740|1739.6|1739|378
1631862890000|2021-09-17 07:14:50|1739.8|1739.2|1738|1737.2|1740|1739.2|1737.6|1737|7617
1631862900000|2021-09-17 07:15:00|1738.2|1737|1738.4|1737.8|1738.8|1737.8|1737.6|1736.4|531
1631862910000|2021-09-17 07:15:10|1738.6|1738|1739.4|1738.4|1739.6|1738.8|1738.6|1738|320
1631862920000|2021-09-17 07:15:20|1739.2|1738.8|1739.6|1739|1739.6|1739|1739.2|1738.4|1033
1631862930000|2021-09-17 07:15:30|1739.4|1738.8|1740|1739.2|1740|1739.2|1738.8|1738|1461
1631862940000|2021-09-17 07:15:40|1740.2|1739.4|1739.4|1738.6|1740.4|1739.6|1739|1738.6|887
1631862950000|2021-09-17 07:15:50|1739.6|1738.8|1739.4|1738.8|1739.6|1739|1739|1738.6|153
1631862960000|2021-09-17 07:16:00|1739.6|1739|1740|1739.4|1740.6|1740|1739|1738.8|6658
1631862970000|2021-09-17 07:16:10|1739.8|1739.2|1739.8|1739|1739.8|1739.2|1739.2|1738.6|1706
1631862980000|2021-09-17 07:16:20|1740|1739.2|1739.2|1738.6|1740|1739.6|1739.2|1738.6|6871
1631862990000|2021-09-17 07:16:30|1739.4|1738.8|1739.6|1739|1740|1739.8|1739.4|1738.8|5576
1631863000000|2021-09-17 07:16:40|1739.8|1739.2|1739.6|1739.2|1740|1739.2|1739.6|1739.2|66
1631863010000|2021-09-17 07:16:50|1739.4|1738.8|1738|1737.6|1739.6|1738.8|1738|1737.6|6177
1631863020000|2021-09-17 07:17:00|1738.4|1737.8|1738.6|1738.2|1739|1738.2|1738.4|1737.8|720
1631863030000|2021-09-17 07:17:10|1738.4|1738|1738.2|1737.6|1738.6|1738|1738.2|1737.6|0
1631863040000|2021-09-17 07:17:20|1738.4|1737.8|1737.8|1737.2|1738.4|1737.8|1737.4|1737.2|3096
1631863050000|2021-09-17 07:17:30|1738|1737.4|1737|1736.4|1738.2|1737.6|1736.6|1736|15180
1631863060000|2021-09-17 07:17:40|1736.8|1736.2|1736.2|1735.8|1737|1736.4|1735.8|1735.2|13201
1631863070000|2021-09-17 07:17:50|1736|1735.6|1735.6|1735|1736|1735.8|1735.6|1735|1129
1631863080000|2021-09-17 07:18:00|1735.4|1735.2|1736|1735.4|1736.6|1736|1735.4|1735|2191
1631863090000|2021-09-17 07:18:10|1736.2|1735.6|1736|1735.6|1736.2|1735.6|1735.8|1735.4|169
1631863100000|2021-09-17 07:18:20|1735.8|1735.4|1735.4|1735|1736.4|1735.6|1735.2|1735|1094
1631863110000|2021-09-17 07:18:30|1735.2|1735.2|1735.6|1734.8|1735.6|1735.2|1735.2|1734.6|3636
1631863120000|2021-09-17 07:18:40|1735.8|1735|1735.2|1734.6|1735.8|1735.2|1735.2|1734.6|692
1631863130000|2021-09-17 07:18:50|1735|1734.8|1735|1734.4|1735.4|1735|1735|1734.4|433
1631863140000|2021-09-17 07:19:00|1734.8|1734.2|1733.6|1733|1735|1734.2|1733.4|1733|3377
1631863150000|2021-09-17 07:19:10|1733.4|1732.8|1734|1733.6|1734|1733.6|1733.2|1732.6|8547
1631863160000|2021-09-17 07:19:20|1734.2|1733.8|1734.6|1734|1734.6|1734|1733.6|1732.8|460
1631863170000|2021-09-17 07:19:30|1734.4|1733.6|1734.4|1733.6|1734.6|1733.6|1734.4|1733.6|0
1631863180000|2021-09-17 07:19:40|1734.6|1733.8|1735|1734.4|1735|1734.4|1734.6|1733.8|968
1631863190000|2021-09-17 07:19:50|1735.2|1734.2|1735.6|1735.2|1735.8|1735.2|1735.2|1734.2|100
1631863200000|2021-09-17 07:20:00|1735.8|1734.8|1735|1734|1735.8|1734.8|1734.4|1733.6|409
1631863210000|2021-09-17 07:20:10|1734.8|1734.2|1734.6|1734|1734.8|1734.4|1734.6|1734|320
1631863220000|2021-09-17 07:20:20|1734.8|1733.8|1735.4|1735|1735.8|1735.2|1734.2|1733.8|3831
1631863230000|2021-09-17 07:20:30|1735.8|1735.2|1735.8|1735.2|1736|1735.2|1735.2|1734.4|13181
1631863240000|2021-09-17 07:20:40|1735.6|1735.4|1735.8|1735.6|1736.2|1735.6|1735.6|1735.2|484
1631863250000|2021-09-17 07:20:50|1736|1735.8|1737|1735.8|1737|1735.8|1735.8|1735.6|405
1631863260000|2021-09-17 07:21:00|1737.2|1736.2|1736.4|1735.8|1737.2|1736.6|1736.2|1735.6|233
1631863270000|2021-09-17 07:21:10|1736.6|1736|1737|1736.4|1737|1736.4|1736.2|1735.8|3252
1631863280000|2021-09-17 07:21:20|1737.2|1736.6|1737.8|1737.4|1737.8|1737.4|1737|1736.6|4331
1631863290000|2021-09-17 07:21:30|1737.6|1737.2|1737.2|1736.6|1738|1737.4|1737|1736.4|8296
1631863300000|2021-09-17 07:21:40|1737|1736.4|1736.8|1736|1737|1736.4|1736.4|1735.8|2885
1631863310000|2021-09-17 07:21:50|1736.6|1735.8|1736.8|1736.2|1736.8|1736.2|1736.2|1735.8|74
1631863320000|2021-09-17 07:22:00|1737|1736.4|1738|1737.2|1738|1737.2|1736.8|1736.2|9527
1631863330000|2021-09-17 07:22:10|1737.8|1737|1736.8|1736.4|1737.8|1737|1736.8|1736.4|5543
1631863340000|2021-09-17 07:22:20|1736.6|1736.6|1737|1736.6|1737|1736.8|1736.6|1736|5179
1631863350000|2021-09-17 07:22:30|1736.8|1736.8|1737.4|1736.8|1737.6|1737|1736.8|1736.8|1254
1631863360000|2021-09-17 07:22:40|1737.2|1736.6|1736.2|1735.8|1737.2|1736.8|1736.2|1735.6|9092
1631863370000|2021-09-17 07:22:50|1736|1735.6|1735.4|1735|1736.4|1736|1735.2|1735|6204
1631863380000|2021-09-17 07:23:00|1735.6|1735.2|1736|1735.6|1736.4|1736|1735.6|1735|1070
1631863390000|2021-09-17 07:23:10|1736.2|1735.8|1736.8|1736.2|1736.8|1736.2|1736|1735.6|1151
1631863400000|2021-09-17 07:23:20|1737|1736.4|1736.6|1736.2|1737|1736.6|1736.4|1735.8|5074
1631863410000|2021-09-17 07:23:30|1736.8|1736.4|1736.4|1736|1737|1736.4|1736|1735.6|1681
1631863420000|2021-09-17 07:23:40|1736.2|1735.8|1736.2|1735.6|1736.4|1736|1736|1735.6|2100
1631863430000|2021-09-17 07:23:50|1736.4|1735.8|1736.2|1735.6|1736.4|1735.8|1735.8|1735.2|163
1631863440000|2021-09-17 07:24:00|1736.4|1735.8|1738.4|1737.8|1738.6|1737.8|1736.4|1735.8|71295
1631863450000|2021-09-17 07:24:10|1738.2|1737.6|1738.8|1738.2|1739|1738.4|1738.2|1737.6|2302
1631863460000|2021-09-17 07:24:20|1738.6|1738|1738.4|1738.2|1739.4|1738.6|1738.4|1738|11384
1631863470000|2021-09-17 07:24:30|||||||||260
1631863480000|2021-09-17 07:24:40|1738.2|1738|1738.4|1738.2|1738.4|1738.2|1737.8|1737.2|4845
1631863490000|2021-09-17 07:24:50|1738.2|1738|1738.4|1738|1738.4|1738|1738.2|1738|103
1631863500000|2021-09-17 07:25:00|1738.2|1738.2|1738|1737.6|1738.2|1738.2|1738|1737.6|1330
1631863510000|2021-09-17 07:25:10|1738.2|1737.8|1738.2|1738|1738.4|1738|1738|1737.6|1265
1631863520000|2021-09-17 07:25:20|1738.4|1737.8|1738.8|1738.4|1739|1738.4|1738.4|1737.8|392
1631863530000|2021-09-17 07:25:30|1739|1738.6|1740.8|1740.2|1741|1740.2|1738.8|1738.4|83865
1631863540000|2021-09-17 07:25:40|1740.6|1740|1739.8|1739.4|1740.6|1740.2|1739.8|1739.4|16566
1631863550000|2021-09-17 07:25:50|1739.6|1739.2|1738.8|1738.2|1740|1739.6|1738.4|1738|7155
1631863560000|2021-09-17 07:26:00|1738.4|1738|1738.4|1737.8|1738.6|1738.2|1738.2|1737.6|2120
1631863570000|2021-09-17 07:26:10|1738.2|1737.6|1738.2|1737.8|1738.4|1738|1737.4|1737.2|12775
1631863580000|2021-09-17 07:26:20|1738|1737.6|1737.8|1737.4|1738|1737.8|1737.8|1737.2|136
1631863590000|2021-09-17 07:26:30|1738|1737.6|1737.6|1737.2|1738|1737.6|1736.8|1736.2|7224
1631863600000|2021-09-17 07:26:40|1737.4|1737|1737.2|1736.8|1738.2|1737.8|1737.2|1736.8|3169
1631863610000|2021-09-17 07:26:50|1737.4|1737|1738|1737.6|1738|1737.6|1737.2|1737|1669
1631863620000|2021-09-17 07:27:00|1738.2|1738|1738|1737.2|1738.2|1738|1737.6|1737.2|955
1631863640000|2021-09-17 07:27:20|1737.8|1737|1736.6|1736.2|1737.8|1737.2|1736.6|1736.2|3125
1631863650000|2021-09-17 07:27:30|1736.4|1736.4|1736.6|1736.4|1736.8|1736.4|1736.4|1736.2|1520
1631863660000|2021-09-17 07:27:40|1736.4|1736.2|1736.4|1736|1736.4|1736.2|1736|1735.6|2383
1631863670000|2021-09-17 07:27:50|1736.6|1736.2|1736.8|1736.4|1737.2|1736.6|1736.4|1736.2|2440
1631863680000|2021-09-17 07:28:00|1737|1736.6|1738.6|1738.2|1738.6|1738.4|1737|1736.4|3638
1631863690000|2021-09-17 07:28:10|1738.8|1738.4|1737.4|1737|1738.8|1738.4|1737.4|1737|9415
1631863700000|2021-09-17 07:28:20|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|1737.6|1737.2|0
1631863720000|2021-09-17 07:28:40|1737.4|1737|1737.2|1736.6|1737.6|1737|1737.2|1736.6|4614
1631863730000|2021-09-17 07:28:50|1737|1736.8|1737.8|1737.2|1737.8|1737.4|1737|1736.6|11102
1631863740000|2021-09-17 07:29:00|1738|1737.4|1739|1738.8|1739.6|1739|1737.8|1737.4|9582
1631863750000|2021-09-17 07:29:10|1739.2|1738.6|1739|1738.4|1739.2|1738.6|1738.8|1738.4|1623
1631863760000|2021-09-17 07:29:20|1738.8|1738.2|1738.4|1738.2|1738.8|1738.4|1738.2|1737.6|5215
1631863770000|2021-09-17 07:29:30|1738.2|1738|1738.2|1737.8|1738.4|1738.2|1738|1737.6|1977
1631863780000|2021-09-17 07:29:40|1738.4|1738|1738.4|1738|1738.4|1738|1738.2|1737.8|1436
1631863790000|2021-09-17 07:29:50|1738.2|1737.8|1737.4|1737|1738.4|1738|1737.4|1737|2104
1631863800000|2021-09-17 07:30:00|1737.6|1737.2|1738|1737.4|1738.2|1738|1737.4|1737|4990
1631863810000|2021-09-17 07:30:10|1737.8|1737.6|1737.6|1737.2|1738|1737.6|1737.6|1737.2|1573
1631863820000|2021-09-17 07:30:20|1737.4|1737|1737.6|1737.2|1737.6|1737.2|1737.2|1736.4|1317
1631863830000|2021-09-17 07:30:30|1737.8|1737|1737.6|1737.2|1738|1737.6|1737.6|1737|0
1631863840000|2021-09-17 07:30:40|1737.8|1737.4|1736.8|1736.6|1737.8|1737.4|1736.8|1736.6|2459
1631863850000|2021-09-17 07:30:50|1737|1736.8|1736.4|1736|1737.2|1736.8|1736.4|1736|3610
1631863860000|2021-09-17 07:31:00|1736.2|1735.8|1736.4|1736|1736.6|1736.4|1736|1735.8|8095
1631863870000|2021-09-17 07:31:10|1736.6|1736.2|1736.8|1736.4|1737|1736.8|1736.6|1736.2|9073
1631863880000|2021-09-17 07:31:20|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.8|1736.4|900
1631863890000|2021-09-17 07:31:30|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.8|1736.4|0
1631863900000|2021-09-17 07:31:40|1737|1736.6|1736.8|1736.4|1737|1736.6|1736.8|1736.4|115
1631863910000|2021-09-17 07:31:50|1737|1736.6|1736.8|1736.6|1737|1736.8|1736.8|1736.4|785
1631863920000|2021-09-17 07:32:00|1736.6|1736.4|1736.8|1736.4|1737|1736.8|1736.2|1736|5720
1631863930000|2021-09-17 07:32:10|1736.6|1736.6|1736.6|1736.2|1736.8|1736.6|1736.6|1736.2|0
1631863940000|2021-09-17 07:32:20|1736.4|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.6|342
1631863950000|2021-09-17 07:32:30|1736|1736|1736|1735.4|1736|1736|1736|1735.4|802
1631863960000|2021-09-17 07:32:40|1735.8|1735.6|1736|1735.6|1736|1735.6|1735.6|1735.4|0
1631863970000|2021-09-17 07:32:50|1736.2|1735.8|1736.8|1736.2|1736.8|1736.2|1736.2|1735.8|187
1631863980000|2021-09-17 07:33:00|1737|1736.4|1736.8|1736.4|1737|1736.6|1736.6|1736.2|1105
1631863990000|2021-09-17 07:33:10|1736.6|1736.2|1737|1736.8|1737.4|1736.8|1736.6|1736.2|985
1631864000000|2021-09-17 07:33:20|1736.8|1736.6|1737|1736.4|1737|1736.6|1736.8|1736.4|0
1631864010000|2021-09-17 07:33:30|1736.8|1736.6|1737|1736.6|1737|1736.8|1736.8|1736.6|1707
1631864020000|2021-09-17 07:33:40|1736.8|1736.4|1737.4|1737|1737.6|1737|1736.8|1736.4|1208
1631864030000|2021-09-17 07:33:50|1737.6|1737.2|1737.8|1737.4|1737.8|1737.4|1737.4|1737|2727
1631864040000|2021-09-17 07:34:00|1737.6|1737.2|1737.2|1736.8|1737.6|1737.2|1736.6|1736.2|9276
1631864050000|2021-09-17 07:34:10|1737.4|1737|1737.8|1737.4|1738|1737.6|1737.4|1737|2335
1631864060000|2021-09-17 07:34:20|1738|1737.6|1737.6|1737.4|1738.2|1737.8|1737.6|1737.2|7112
1631864070000|2021-09-17 07:34:30|1737.8|1737.2|1738|1737.6|1738|1737.6|1737.6|1737.2|2015
1631864080000|2021-09-17 07:34:40|1738.2|1737.8|1738|1737.6|1738.2|1738|1738|1737.6|703
1631864090000|2021-09-17 07:34:50|1737.8|1737.8|1738.6|1738.2|1738.6|1738.2|1737.8|1737.6|418
1631864100000|2021-09-17 07:35:00|1738.4|1738|1738.6|1738.2|1738.8|1738.6|1738|1737.6|6390
1631864110000|2021-09-17 07:35:10|1738.4|1738|1738|1737.6|1738.6|1738.2|1738|1737.6|4958
1631864120000|2021-09-17 07:35:20|1737.8|1737.8|1737.6|1737.2|1738|1737.8|1737.6|1737.2|2069
1631864130000|2021-09-17 07:35:30|1737.8|1737.4|1738|1737.8|1738.4|1738|1737.6|1737.2|2640
1631864140000|2021-09-17 07:35:40|1738.2|1738|1738.4|1738.2|1738.8|1738.4|1738.2|1737.8|1834
1631864150000|2021-09-17 07:35:50|1738.6|1738.4|1738.8|1738.4|1738.8|1738.6|1738.6|1738.2|1123
1631864160000|2021-09-17 07:36:00|1738.6|1738.2|1738.8|1738.2|1738.8|1738.4|1738.2|1737.8|1837
1631864170000|2021-09-17 07:36:10|1738.6|1738.4|1737.8|1737.4|1738.6|1738.4|1737.8|1737.4|4085
1631864180000|2021-09-17 07:36:20|1737.6|1737.6|1737.6|1737.4|1738|1737.6|1737.6|1737.2|4759
1631864190000|2021-09-17 07:36:30|1737.4|1737.2|1737.4|1737.2|1737.6|1737.2|1737.2|1737|281
1631864200000|2021-09-17 07:36:40|1737.6|1737.4|1737.6|1737.2|1737.6|1737.4|1737.4|1737|630
1631864210000|2021-09-17 07:36:50|1737.4|1737|1736.6|1736.2|1737.6|1737.2|1736.6|1736.2|5854
1631864220000|2021-09-17 07:37:00|1736.4|1736|1735.8|1735.4|1736.4|1736|1735.8|1735.4|16005
1631864230000|2021-09-17 07:37:10|1736|1735.6|1736|1735.6|1736.2|1736|1736|1735.6|1480
1631864240000|2021-09-17 07:37:20|1735.8|1735.4|1735.6|1735.2|1736|1735.6|1735.4|1735|3901
1631864250000|2021-09-17 07:37:30|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1734.8|13335
1631864260000|2021-09-17 07:37:40||1734.8||1735||1735||1734.8|5996
1631864270000|2021-09-17 07:37:50||1734.8||1735||1735||1734.8|7238
1631864280000|2021-09-17 07:38:00|1735.4|1735.2|1734.8|1734.4|1735.4|1735.2|1734.8|1734.2|19669
1631864290000|2021-09-17 07:38:10|1734.6|1734.6|1735.4|1735.2|1735.6|1735.2|1734.6|1734.6|3819
1631864300000|2021-09-17 07:38:20|1735.6|1735.4|1735.8|1735.6|1736|1735.6|1735.4|1735.2|3162
1631864310000|2021-09-17 07:38:30|1736|1735.8|1736.6|1736.2|1736.6|1736.2|1735.8|1735.4|3043
1631864320000|2021-09-17 07:38:40|1736.4|1736|1736.2|1735.8|1736.4|1736|1736.2|1735.8|0
1631864330000|2021-09-17 07:38:50|1736|1735.6|1736.2|1735.6|1736.2|1735.6|1735.8|1735.6|294
1631864340000|2021-09-17 07:39:00|1736.4|1735.8|1736.6|1736|1736.6|1736.4|1736.2|1735.8|2605
1631864350000|2021-09-17 07:39:10|1736.4|1736.2|1736.2|1736|1736.6|1736.2|1736.2|1736|322
1631864360000|2021-09-17 07:39:20|1736|1735.8|1736|1735.6|1736.2|1736|1735.8|1735.6|662
1631864370000|2021-09-17 07:39:30|1736.2|1735.8|1736.2|1735.8|1736.4|1736|1736|1735.6|1103
1631864380000|2021-09-17 07:39:40|1736|1735.6|1735|1734.4|1736.2|1736|1734.6|1734.2|7065
1631864390000|2021-09-17 07:39:50|1734.8||1735||1735||1734.8||0
1631864400000|2021-09-17 07:40:00|1735.2|1734.6|1735.8|1735.2|1735.8|1735.2|1735.2|1734.6|1490
1631864410000|2021-09-17 07:40:10|1735.6|1735|1735|1734.8|1735.8|1735.2|1734.6|1734.4|11826
1631864420000|2021-09-17 07:40:20|1735.2|1735|1735.4|1735|1735.4|1735|1735.2|1735|803
1631864430000|2021-09-17 07:40:30|1735.6|1735.2|1735.6|1735.4|1735.6|1735.4|1735.4|1735.2|0
1631864440000|2021-09-17 07:40:40|1735.4|1735.2|1735.8|1735.6|1735.8|1735.6|1735.4|1735.2|7431
1631864450000|2021-09-17 07:40:50|1736|1735.4|1736.2|1736|1736.4|1736|1735.8|1735.4|4612
1631864460000|2021-09-17 07:41:00|1736.4|1736.2|1735.8|1735.6|1736.6|1736.2|1735.8|1735.6|4464
1631864470000|2021-09-17 07:41:10|1735.6|1735.4|1734.8|1734.4|1735.6|1735.4|1734.8|1734.2|11567
1631864480000|2021-09-17 07:41:20|1734.6|1734|1734.4|1734|1734.6|1734.2|1734|1733.6|10894
1631864490000|2021-09-17 07:41:30|1734.2|1733.8|1734.2|1734|1734.4|1734.2|1733.8|1733.4|5379
1631864500000|2021-09-17 07:41:40|1734.4|1733.8|1734|1733.6|1734.4|1733.8|1733.8|1733.6|6708
1631864510000|2021-09-17 07:41:50|1734.2|1733.8|1734.2|1734|1734.4|1734.2|1734.2|1733.8|2353
1631864520000|2021-09-17 07:42:00|1734|1733.8|1734|1733.6|1734|1733.8|1734|1733.6|146
1631864530000|2021-09-17 07:42:10|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1734|1733.6|334
1631864540000|2021-09-17 07:42:20|1733.8|1733.8|1734|1733.6|1734|1733.8|1733.8|1733.6|400
1631864550000|2021-09-17 07:42:30|1733.8|1733.4|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|2795
1631864560000|2021-09-17 07:42:40|1734|1733.6|1734.8|1734.6|1734.8|1734.6|1734|1733.6|2665
1631864570000|2021-09-17 07:42:50|1734.6|1734.4|1734.2|1733.8|1734.8|1734.4|1734.2|1733.6|784
1631864580000|2021-09-17 07:43:00|1734|1733.6|1733.8|1733.4|1734.2|1733.8|1733.8|1733.4|2751
1631864590000|2021-09-17 07:43:10||1733.6||1733.6||1733.6||1733.6|0
1631864600000|2021-09-17 07:43:20|1734|1733.8|1734.6|1734.2|1734.6|1734.2|1734|1733.8|4102
1631864610000|2021-09-17 07:43:30|1734.4|1734.4|1733.8|1733.4|1734.4|1734.4|1733.6|1733.2|6174
1631864620000|2021-09-17 07:43:40|1733.6|1733|1733.4|1733|1733.6|1733.2|1733.2|1733|1241
1631864630000|2021-09-17 07:43:50|1733.2||1733.4||1733.4||1733.2||0
1631864640000|2021-09-17 07:44:00|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.4|1733|397
1631864650000|2021-09-17 07:44:10|1733.2|1732.6|1733.4|1733|1733.6|1733.2|1733|1732.4|4084
1631864660000|2021-09-17 07:44:20|1733.6||1733.4||1733.6||1733.4||0
1631864670000|2021-09-17 07:44:30|1733.2|1732.8|1733.2|1733|1733.2|1733|1733|1732.6|2065
1631864680000|2021-09-17 07:44:40|1733|1732.8|1733.4|1733|1733.4|1733|1733|1732.6|2207
1631864690000|2021-09-17 07:44:50|1733.2|1732.8|1732.6|1732|1733.2|1732.8|1732.2|1731.8|8249
1631864710000|2021-09-17 07:45:10|1732.4|1731.8|1732.2|1731.6|1732.4|1731.8|1732|1731.4|2711
1631864720000|2021-09-17 07:45:20|1732|1731.8|1732|1731.8|1732.2|1731.8|1731.8|1731.6|2746
1631864730000|2021-09-17 07:45:30|1731.8|1731.6|1731.2|1731|1731.8|1731.6|1731.2|1731|2948
1631864740000|2021-09-17 07:45:40|1731|1730.8|1730.4|1730.2|1731|1730.8|1730.4|1730|22002
1631864750000|2021-09-17 07:45:50|1730.6|1730|1730.6|1730.4|1730.8|1730.4|1730|1729.4|12292
1631864760000|2021-09-17 07:46:00|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.6|1730.4|1941
1631864770000|2021-09-17 07:46:10|1730.8|1730.4|1730.8|1730.4|1731|1730.6|1730|1729.8|5101
1631864780000|2021-09-17 07:46:20|1730.6|1730.2|1730.4|1730|1730.6|1730.2|1730.4|1730|817
1631864790000|2021-09-17 07:46:30|1730.2|1729.6|1730|1729.6|1730.2|1730|1729.6|1729|16450
1631864800000|2021-09-17 07:46:40|1729.8|1729.4|1729.6|1729.2|1729.8|1729.4|1729.6|1729.2|1260
1631864810000|2021-09-17 07:46:50|1729.4|1729|1729|1728.6|1729.4|1729|1729|1728.4|12473
1631864820000|2021-09-17 07:47:00|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.2|2220
1631864840000|2021-09-17 07:47:20|1729.2|1728.8|1729|1728.6|1729.6|1729.4|1729|1728.6|27379
1631864850000|2021-09-17 07:47:30|1728.8|1728.4|1728.4|1728|1728.8|1728.6|1728.4|1728|4914
1631864860000|2021-09-17 07:47:40|1728.2|1727.8|1728|1727.8|1728.2|1727.8|1727.8|1727.6|21655
1631864870000|2021-09-17 07:47:50|1728.2|1727.6|1727.8|1727.6|1728.2|1727.8|1727.8|1727.6|504
1631864880000|2021-09-17 07:48:00|1727.6|1727.4|1728.6|1728.2|1728.6|1728.2|1727.6|1727.4|4021
1631864890000|2021-09-17 07:48:10|1728.8|1728.4|1728.8|1728.6|1729|1728.8|1728.8|1728.4|5858
1631864900000|2021-09-17 07:48:20|1729|1728.4|1729|1728.6|1729|1728.6|1728.6|1728.4|4222
1631864910000|2021-09-17 07:48:30|1729.2|1728.8|1728.4|1728.2|1729.4|1729|1728.4|1728|11446
1631864920000|2021-09-17 07:48:40|1728.2|1728|1728.2|1727.8|1728.4|1728|1728|1727.6|4074
1631864930000|2021-09-17 07:48:50|1728||1728||1728.2||1728||0
1631864940000|2021-09-17 07:49:00|1727.8|1727.6|1727.4|1727.2|1727.8|1727.6|1727.2|1727|12095
1631864950000|2021-09-17 07:49:10|1727.6|1727.4|1728|1727.6|1728|1727.6|1727.6|1727.2|3663
1631864960000|2021-09-17 07:49:20|1727.8|1727.8|1728|1727.8|1728|1727.8|1727.8|1727.6|1202
1631864970000|2021-09-17 07:49:30|1727.8|1727.6|1728.2|1727.6|1728.4|1728|1727.6|1727.2|2813
1631864980000|2021-09-17 07:49:40|1728.4|1728|1728.6|1728.2|1728.8|1728.2|1728.4|1728|283
1631864990000|2021-09-17 07:49:50|1728.8|1728.4|1729|1728.6|1729|1728.6|1728.8|1728.2|3903
1631865000000|2021-09-17 07:50:00|1728.8|1728.4|1728.8|1728.4|1729|1728.4|1728.2|1728|1708
1631865010000|2021-09-17 07:50:10|1729|1728.6|1728.4|1728|1729|1728.6|1728.2|1728|1346
1631865030000|2021-09-17 07:50:30|1728.6|1728.2|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|1675
1631865040000|2021-09-17 07:50:40|1728.4|1728.4|1729.6|1729.2|1729.8|1729.4|1728.4|1728.2|1307
1631865050000|2021-09-17 07:50:50|1729.8|1729.4|1729.8|1729.4|1730|1729.6|1729.6|1729.4|268
1631865060000|2021-09-17 07:51:00|1729.6|1729.2|1730.2|1729.6|1730.4|1730|1729.2|1729|8164
1631865070000|2021-09-17 07:51:10|1730|1729.2|1729.8|1729.4|1730.2|1729.6|1729.8|1729.2|658
1631865080000|2021-09-17 07:51:20|1730|1729.6|1729.8|1729.2|1730|1729.6|1729.8|1729.2|400
1631865090000|2021-09-17 07:51:30|1729.6|1729|1729.6|1729.2|1730|1729.6|1729.4|1729|377
1631865100000|2021-09-17 07:51:40|1729.8|1729.4|1730.8|1730.4|1730.8|1730.4|1729.8|1729.4|1260
1631865110000|2021-09-17 07:51:50|1730.6|1730.2|1729.6|1729.2|1730.6|1730.4|1729.6|1729.2|942
1631865120000|2021-09-17 07:52:00|1729.4|1729|1730|1729.4|1730|1729.6|1729.2|1729|3306
1631865130000|2021-09-17 07:52:10|1730.2|1729.6|1730|1729.8|1730.2|1729.8|1730|1729.4|0
1631865140000|2021-09-17 07:52:20|1729.8|1729.6|1729|1728.8|1729.8|1729.6|1728.8|1728.4|2131
1631865150000|2021-09-17 07:52:30|1728.8|1728.6|1728.8|1728.4|1728.8|1728.6|1728.6|1728.4|0
1631865160000|2021-09-17 07:52:40|1729|1728.6|1728.8|1728.6|1729.2|1728.8|1728.8|1728.4|933
1631865170000|2021-09-17 07:52:50|1729|1728.4|1729.4|1729|1729.4|1729|1729|1728.4|1703
1631865180000|2021-09-17 07:53:00|1729.6|1728.8|1730|1729.4|1730.2|1729.8|1729.6|1728.8|578
1631865190000|2021-09-17 07:53:10|1729.8|1729.6|1730|1729.8|1730.2|1729.8|1729.8|1729.4|440
1631865200000|2021-09-17 07:53:20|1730.2|1729.6|1730|1729.6|1730.4|1730|1730|1729.6|1196
1631865210000|2021-09-17 07:53:30|1729.8|1729.8|1729.2|1728.8|1729.8|1729.8|1729.2|1728.8|1280
1631865220000|2021-09-17 07:53:40||1728.6||1728.6||1728.6||1728.6|0
1631865230000|2021-09-17 07:53:50|1729|1728.8|1729.6|1729.2|1729.6|1729.4|1728.8|1728.6|1145
1631865240000|2021-09-17 07:54:00|1729.4|1729|1730|1729.4|1730.2|1729.8|1729.4|1729|2757
1631865250000|2021-09-17 07:54:10|1729.8|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.4|2309
1631865260000|2021-09-17 07:54:20|1729.8|1729.4|1730.6|1730.2|1730.8|1730.4|1729.8|1729.4|4856
1631865270000|2021-09-17 07:54:30|1730.4|1730|1730.6|1730|1730.6|1730.2|1730|1729.6|615
1631865280000|2021-09-17 07:54:40|1730.4|1730.2|1730.6|1730.2|1730.8|1730.2|1730.2|1730|0
1631865290000|2021-09-17 07:54:50|1730.8|1730.6|1731|1730.8|1731.4|1730.8|1730.8|1730.2|10236
1631865300000|2021-09-17 07:55:00|1731.2|1731|1731|1730.8|1731.2|1731|1731|1730.6|1282
1631865310000|2021-09-17 07:55:10|1731.2|1731|1731.8|1731.6|1732|1731.6|1731.2|1730.8|1692
1631865320000|2021-09-17 07:55:20|1732|1731.2|1731.4|1731.2|1732|1731.4|1731.4|1731|903
1631865330000|2021-09-17 07:55:30|1731.6|1731.4|1731|1730.6|1731.6|1731.4|1731|1730.6|2512
1631865340000|2021-09-17 07:55:40||1730.8||1730.6||1730.8||1730.6|0
1631865350000|2021-09-17 07:55:50|1731.2|1730.8|1731|1730.6|1731.2|1730.8|1730.8|1730.6|0
1631865360000|2021-09-17 07:56:00|1730.8|1730.4|1730|1729.4|1731|1730.6|1729.6|1729.2|7833
1631865370000|2021-09-17 07:56:10|1729.8|1729.6|1729.8|1729.6|1730.2|1730|1729.8|1729.6|10077
1631865380000|2021-09-17 07:56:20|1730|1729.8|1730|1729.8|1730|1729.8|1730|1729.8|705
1631865390000|2021-09-17 07:56:30|1729.8|1729.6|1729.2|1728.8|1729.8|1729.6|1729|1728.8|3725
1631865400000|2021-09-17 07:56:40|1729|1729|1729|1728.6|1729.2|1729|1728.8|1728.4|1187
1631865410000|2021-09-17 07:56:50|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1728.8|1728.4|36
1631865420000|2021-09-17 07:57:00|1729.2|1728.8|1729.4|1729.2|1729.8|1729.4|1729.2|1728.8|1725
1631865430000|2021-09-17 07:57:10|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.2|1728.8|392
1631865440000|2021-09-17 07:57:20|1729.2|1728.8|1729.8|1729.4|1730|1729.6|1729|1728.6|1755
1631865450000|2021-09-17 07:57:30|1729.6|1729.6|1729.4|1729.2|1729.6|1729.6|1729.4|1729|4382
1631865460000|2021-09-17 07:57:40|1729.2|1729|1729.2|1729|1729.4|1729|1729.2|1728.8|0
1631865470000|2021-09-17 07:57:50|1729.4|1728.8|1729.6|1729.4|1729.8|1729.4|1729|1728.6|2527
1631865480000|2021-09-17 07:58:00|1729.8|1729.2|1729.6|1729.4|1729.8|1729.4|1729.4|1729|2849
1631865490000|2021-09-17 07:58:10|1729.8|1729.6|1729.8|1729.4|1730|1729.6|1729.4|1729|2589
1631865500000|2021-09-17 07:58:20|1729.6|1729.2|1729.4|1729|1729.6|1729.2|1729.4|1729|753
1631865510000|2021-09-17 07:58:30||1729.2||1729.2||1729.2||1729|200
1631865520000|2021-09-17 07:58:40|1729.2|1729|1729.2|1729|1729.4|1729|1729.2|1728.6|1345
1631865530000|2021-09-17 07:58:50|1729|1728.6|1729.2|1728.6|1729.2|1728.6|1729|1728.6|100
1631865540000|2021-09-17 07:59:00|1729.4|1728.8|1730.6|1730.2|1730.6|1730.4|1729.4|1728.8|15085
1631865550000|2021-09-17 07:59:10|1730.8|1730.4|1730.8|1730.6|1731|1730.6|1730.6|1730.2|2684
1631865560000|2021-09-17 07:59:20|1731|1730.4|1731|1730.8|1731|1730.8|1731|1730.4|1500
1631865570000|2021-09-17 07:59:30|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|2092
1631865590000|2021-09-17 07:59:50|1731|1730.8|1731.2|1731|1731.2|1731|1731|1730.8|869
1631865600000|2021-09-17 08:00:00|1731.4|1731.2|1731|1730.6|1731.8|1731.6|1730.6|1730.2|4598
1631865610000|2021-09-17 08:00:10|1730.8|1730.2|1730.6|1730.2|1730.8|1730.4|1730.4|1730.2|127
1631865620000|2021-09-17 08:00:20|1730.4|1730|1730.2|1729.8|1730.6|1730.2|1730.2|1729.8|400
1631865630000|2021-09-17 08:00:30|1730.4|1729.6|1730.8|1730.6|1731|1730.6|1730.4|1729.6|1380
1631865640000|2021-09-17 08:00:40|1731|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|1301
1631865650000|2021-09-17 08:00:50|1731.2|1730.8|1731.4|1731|1731.6|1731.4|1731.2|1730.8|607
1631865660000|2021-09-17 08:01:00|1731.6|1731.2|1731.6|1731.2|1731.8|1731.4|1731.6|1731.2|704
1631865670000|2021-09-17 08:01:10|1731.4|1731.4|1732|1731.4|1732.2|1731.6|1731.4|1731.4|303
1631865680000|2021-09-17 08:01:20|1731.8|1731.6|1732|1731.8|1732|1731.8|1731.6|1731.4|1436
1631865690000|2021-09-17 08:01:30|1732.2|1732|1732.6|1732.2|1732.8|1732.4|1732.2|1731.8|762
1631865700000|2021-09-17 08:01:40|1732.8|1732.4|1732.2|1732|1732.8|1732.4|1732.2|1731.6|1272
1631865710000|2021-09-17 08:01:50|1732.4|1731.6|1732.8|1732.4|1732.8|1732.4|1732.4|1731.6|1070
1631865720000|2021-09-17 08:02:00||1732.6||1732.4||1732.6||1732.4|0
1631865730000|2021-09-17 08:02:10|1732.6|1732.6|1732.6|1732.4|1732.8|1732.6|1732.6|1732.4|400
1631865740000|2021-09-17 08:02:20|1732.4|1732.2|1731.8|1731.2|1732.4|1732.2|1731.4|1731|1570
1631865750000|2021-09-17 08:02:30|1732|1731.4|1731.4|1731|1732.2|1731.6|1731.2|1731|513
1631865760000|2021-09-17 08:02:40||1731.2||1731.2||1731.2||1731.2|152
1631865770000|2021-09-17 08:02:50|1731.2|1731|1731|1730.6|1731.2|1731|1731|1730.4|800
1631865780000|2021-09-17 08:03:00|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|627
1631865790000|2021-09-17 08:03:10|1731|1730.8|1731.4|1731.2|1731.4|1731.2|1731|1730.8|1714
1631865800000|2021-09-17 08:03:20|1731.6|1731|1731.6|1731.4|1731.6|1731.4|1731.6|1731|934
1631865810000|2021-09-17 08:03:30|1731.8|1731.6|1731.8|1731.6|1732|1731.8|1731.8|1731.4|2058
1631865820000|2021-09-17 08:03:40||1731.4||1731.4||1731.4||1731.4|750
1631865830000|2021-09-17 08:03:50|1731.6|1731.6|1731.6|1731|1731.8|1731.6|1731.6|1731|808
1631865840000|2021-09-17 08:04:00|1731.8|1731.2|1732.2|1731.8|1732.4|1732|1731.8|1731.2|2720
1631865850000|2021-09-17 08:04:10|1732|1732|1733|1732.6|1733|1732.6|1732|1732|3363
1631865860000|2021-09-17 08:04:20|1732.8|1732.4|1733|1732.4|1733|1732.6|1732.4|1732.2|511
1631865870000|2021-09-17 08:04:30|1732.8|1732.6|1733.2|1732.8|1733.2|1732.8|1732.8|1732.4|947
1631865880000|2021-09-17 08:04:40|1733|1732.6|1733|1732.6|1733|1732.6|1732.6|1732.4|202
1631865890000|2021-09-17 08:04:50|1733.2|1732.8|1734.2|1733.8|1734.4|1734|1733.2|1732.8|1583
1631865900000|2021-09-17 08:05:00|1734|1733.6|1734|1733.6|1734.2|1734|1734|1733.6|407
1631865910000|2021-09-17 08:05:10|1733.8|1733.4|1733.6|1733.4|1734.2|1733.8|1733.6|1733.4|5677
1631865920000|2021-09-17 08:05:20|1733.8|1733.2|1733.6|1733.2|1733.8|1733.2|1733.4|1733.2|1650
1631865930000|2021-09-17 08:05:30|1733.4||1733.4||1733.4||1733.4||165
1631865940000|2021-09-17 08:05:40|1733.6|1733.4|1733.6|1733.4|1733.6|1733.4|1733.6|1733.2|0
1631865950000|2021-09-17 08:05:50|1733.4|1733.2|1733.8|1733.4|1734|1733.6|1733.2|1733|5313
1631865960000|2021-09-17 08:06:00|1733.6|1733.2|1733.2|1732.8|1734|1733.6|1733.2|1732.8|1115
1631865970000|2021-09-17 08:06:10|1733|1732.6|1732.8|1732.6|1733.2|1732.8|1732.8|1732.6|862
1631865980000|2021-09-17 08:06:20|1733|1732.4|1732.8|1732.2|1733|1732.6|1732.8|1732|597
1631865990000|2021-09-17 08:06:30|1733|1732.4|1733.2|1732.8|1733.4|1732.8|1733|1732.2|4866
1631866000000|2021-09-17 08:06:40|1733.4|1733|1733.2|1732.8|1733.8|1733.2|1733.2|1732.8|622
1631866010000|2021-09-17 08:06:50|1733|1732.6|1733.6|1733.2|1733.6|1733.2|1732.8|1732.4|1638
1631866020000|2021-09-17 08:07:00|1733.4|1733|1733.4|1733|1733.8|1733.2|1733.4|1733|1257
1631866030000|2021-09-17 08:07:10|1733.6|1733.2|1733.6|1732.8|1733.8|1733.4|1733.4|1732.8|0
1631866040000|2021-09-17 08:07:20|1733.8|1733|1734.2|1733.6|1734.2|1733.8|1733.8|1733|4814
1631866050000|2021-09-17 08:07:30|1734|1733.4|1733.8|1733.2|1734.2|1733.4|1733.6|1733.2|202
1631866060000|2021-09-17 08:07:40|1734|1733|1733.6|1733.2|1734|1733.2|1733.6|1733|0
1631866070000|2021-09-17 08:07:50|1733.4|1733|1733.2|1733|1733.6|1733.2|1733|1732.8|89
1631866080000|2021-09-17 08:08:00|1733|1732.8|1733.2|1732.8|1733.4|1733|1733|1732.6|2132
1631866090000|2021-09-17 08:08:10|1733|1732.6|1733|1732.8|1733.2|1732.8|1733|1732.6|400
1631866100000|2021-09-17 08:08:20|1732.8|1732.6|1732.6|1732.2|1733|1732.8|1732.2|1731.8|2035
1631866110000|2021-09-17 08:08:30|1732.4|1732|1732.8|1732.6|1733|1732.6|1732.4|1732|2200
1631866120000|2021-09-17 08:08:40|1733|1732.4|1732.8|1732.2|1733|1732.4|1732.4|1732|800
1631866130000|2021-09-17 08:08:50|1732.6||1732.8||1732.8||1732.6||0
1631866140000|2021-09-17 08:09:00|1733|1732.4|1733|1732.6|1733|1732.6|1733|1732.4|76
1631866150000|2021-09-17 08:09:10|1732.8|1732.4|1732.8|1732.4|1732.8|1732.6|1732.6|1732.4|1318
1631866160000|2021-09-17 08:09:20|1733|1732.6|1733.2|1733|1733.2|1733|1732.8|1732.4|951
1631866170000|2021-09-17 08:09:30|1733|1732.8|1732.8|1732.6|1733|1733|1732.4|1732|1523
1631866180000|2021-09-17 08:09:40|1733|1732.8|1733|1732.6|1733|1732.8|1733|1732.6|0
1631866190000|2021-09-17 08:09:50|1732.8|1732.8|1733.2|1732.8|1733.4|1733.2|1732.8|1732.6|2101
1631866200000|2021-09-17 08:10:00|1733.4|1733|1733.2|1732.8|1733.4|1733.2|1733|1732.6|202
1631866210000|2021-09-17 08:10:10|1733.4|1732.6|1733.2|1732.8|1733.4|1732.8|1733.2|1732.6|1000
1631866220000|2021-09-17 08:10:20|1733.4|1732.6|1733.4|1732.8|1733.4|1732.8|1733.4|1732.6|0
1631866230000|2021-09-17 08:10:30|1733.2||1733.4||1733.4||1733.2||0
1631866240000|2021-09-17 08:10:40|1733.6|1733|1733.2|1732.8|1733.6|1733.2|1733.2|1732.8|1382
1631866250000|2021-09-17 08:10:50|1733.4|1732.6|1733|1732.6|1733.4|1732.8|1733|1732.6|303
1631866260000|2021-09-17 08:11:00|1733.2|1732.8|1732|1731.8|1733.4|1733.2|1731.6|1731.4|9794
1631866270000|2021-09-17 08:11:10|1731.8|1731.6|1732|1731.8|1732|1731.8|1731.8|1731.6|782
1631866280000|2021-09-17 08:11:20|1731.8|1731.6|1732.6|1732|1732.6|1732.2|1731.8|1731.4|6871
1631866290000|2021-09-17 08:11:30|1732.8|1732.2|1733|1732.6|1733|1732.6|1732.4|1732|5127
1631866300000|2021-09-17 08:11:40|1733.2|1733|1733.8|1733.4|1733.8|1733.4|1733|1732.6|19788
1631866310000|2021-09-17 08:11:50|1733.6|1733.2|1733.8|1733.6|1733.8|1733.6|1733.4|1733|1856
1631866320000|2021-09-17 08:12:00|1734|1733.8|1734.2|1733.8|1734.4|1734|1734|1733.8|6263
1631866330000|2021-09-17 08:12:10|1734|1734|1734.2|1734|1734.2|1734|1734|1733.6|5179
1631866340000|2021-09-17 08:12:20|1734|1733.8|1734.2|1733.8|1734.6|1734.2|1734|1733.8|3420
1631866350000|2021-09-17 08:12:30|1734||1734||1734||1734||0
1631866360000|2021-09-17 08:12:40|1733.8|1733.6|1733.8|1733.4|1733.8|1733.6|1733.6|1733.2|2731
1631866370000|2021-09-17 08:12:50|1734|1733.6|1734.2|1733.8|1734.4|1734.2|1734|1733.6|6409
1631866380000|2021-09-17 08:13:00|1734.4|1734|1735.4|1735|1735.6|1735|1734.2|1733.8|8687
1631866390000|2021-09-17 08:13:10|1735.2|1735.2|1735.4|1735.2|1735.4|1735.2|1735|1734.8|4181
1631866400000|2021-09-17 08:13:20|1735.2|1735|1735.6|1735.2|1735.6|1735.4|1735.2|1735|3451
1631866410000|2021-09-17 08:13:30|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|650
1631866420000|2021-09-17 08:13:40|1735.4|1735.2|1735.6|1735.4|1735.6|1735.4|1735.4|1735.2|446
1631866430000|2021-09-17 08:13:50|1735.4|1735.2|1735.4|1735.2|1735.6|1735.4|1735.4|1735.2|603
1631866440000|2021-09-17 08:14:00|1735.2|1735|1734.8|1734.6|1735.2|1735|1734.8|1734.6|3049
1631866450000|2021-09-17 08:14:10|||||||||200
1631866460000|2021-09-17 08:14:20|1735|1734.8|1735|1734.8|1735.2|1734.8|1734.8|1734.6|2434
1631866470000|2021-09-17 08:14:30|1735.2|1734.6|1734.8|1734.6|1735.2|1734.6|1734.8|1734.6|1445
1631866480000|2021-09-17 08:14:40|1734.6|1734.4|1734.8|1734.6|1734.8|1734.6|1734.6|1734.2|29137
1631866490000|2021-09-17 08:14:50|1735|1734.8|1734.8|1734.6|1735|1734.8|1734.8|1734.4|2807
1631866500000|2021-09-17 08:15:00|1735|1734.8|1735.2|1735|1735.2|1735|1734.8|1734.6|5721
1631866510000|2021-09-17 08:15:10||1734.8||1735||1735||1734.8|2564
1631866520000|2021-09-17 08:15:20|1735|1734.8|1734.4|1734|1735|1735|1734.4|1734|5958
1631866530000|2021-09-17 08:15:30|1734.2|1733.8|1733.8|1733.4|1734.2|1733.8|1733.6|1733.4|12040
1631866560000|2021-09-17 08:16:00|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.2|1733|1927
1631866570000|2021-09-17 08:16:10|1733.8|1733.4|1734.4|1734|1734.4|1734|1733.8|1733.4|1153
1631866580000|2021-09-17 08:16:20|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.4|1734.2|322
1631866590000|2021-09-17 08:16:30|1734.4|1734|1734.4|1734|1734.4|1734|1734.4|1734|3089
1631866600000|2021-09-17 08:16:40|1734.2|1734.2|1734.4|1734.2|1734.4|1734.2|1734.2|1734|284
1631866610000|2021-09-17 08:16:50|1734.6|1734.4|1734.6|1734.4|1734.8|1734.4|1734.4|1734.2|3418
1631866620000|2021-09-17 08:17:00|1734.4|1734.2|1734.4|1734|1734.6|1734.2|1734.2|1734|1426
1631866630000|2021-09-17 08:17:10|1734.2|1734.2|1733.6|1733.4|1734.4|1734.2|1733.6|1733.4|858
1631866640000|2021-09-17 08:17:20|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|3
1631866650000|2021-09-17 08:17:30|1733.8|1733.4|1733.2|1733|1733.8|1733.4|1733.2|1733|142
1631866660000|2021-09-17 08:17:40|1733|1732.8|1732.6|1732.2|1733|1732.8|1732.6|1732.2|340
1631866670000|2021-09-17 08:17:50|1732.4|1732|1733|1732.6|1733|1732.8|1732.4|1732|1007
1631866680000|2021-09-17 08:18:00|1732.8|1732.4|1732.6|1732.2|1732.8|1732.6|1732.6|1732.2|569
1631866690000|2021-09-17 08:18:10|1732.4|1732.4|1732.6|1732.2|1732.6|1732.4|1732.4|1732.2|142
1631866700000|2021-09-17 08:18:20|1732.4|1732|1731.6|1731.4|1732.4|1732|1731.6|1731.4|4330
1631866710000|2021-09-17 08:18:30|1731.4|1731.2|1731.4|1731|1731.4|1731.2|1731.4|1731|1637
1631866720000|2021-09-17 08:18:40|1731.2||1731.2||1731.2||1731.2||0
1631866730000|2021-09-17 08:18:50|1731.4|1731.2|1732|1731.6|1732|1731.6|1731.4|1731|3480
1631866740000|2021-09-17 08:19:00|1731.8|1731.8|1732.2|1731.8|1732.4|1731.8|1731.8|1731.8|0
1631866750000|2021-09-17 08:19:10|1732.4|1732|1732.4|1732.2|1732.6|1732.2|1732|1731.8|7046
1631866760000|2021-09-17 08:19:20|1732.2|1732|1732|1731.8|1732.4|1732|1732|1731.8|926
1631866770000|2021-09-17 08:19:30|1732.2|1732|1732|1731.8|1732.2|1732|1732|1731.8|800
1631866780000|2021-09-17 08:19:40|1732.2|1732|1732.2|1731.8|1732.2|1732|1732|1731.8|129
1631866790000|2021-09-17 08:19:50|1732|1731.6|1732|1731.6|1732|1731.6|1732|1731.6|610
1631866800000|2021-09-17 08:20:00|1731.8|1731.4|1732|1731.6|1732|1731.8|1731.6|1731.4|718
1631866810000|2021-09-17 08:20:10|1731.8||1731.8||1732||1731.8||0
1631866820000|2021-09-17 08:20:20|1732|1731.8|1732|1731.6|1732.4|1732|1731.6|1731.4|2804
1631866830000|2021-09-17 08:20:30|1731.8||1732||1732||1731.8||0
1631866840000|2021-09-17 08:20:40|1731.8|1731.4|1731.8|1731.6|1732|1731.6|1731.6|1731.4|733
1631866850000|2021-09-17 08:20:50|1732|1731.8|1731.6|1731.2|1732|1731.8|1731.6|1731.2|720
1631866860000|2021-09-17 08:21:00|1731.4|1731.4|1731.2|1730.8|1731.4|1731.4|1730.6|1730.2|2000
1631866870000|2021-09-17 08:21:10|1731.4|1731|1731|1730.8|1731.6|1731.2|1731|1730.6|3896
1631866880000|2021-09-17 08:21:20|1731.2|1731|1731.2|1731|1731.2|1731|1731.2|1731|211
1631866890000|2021-09-17 08:21:30|1731|1730.8|1731|1730.6|1731.2|1730.8|1731|1730.6|1392
1631866900000|2021-09-17 08:21:40|1730.8|1730.4|1730.4|1730|1730.8|1730.4|1730.4|1730|836
1631866910000|2021-09-17 08:21:50|1730.2|1730.2|1730.4|1730|1730.4|1730.2|1730.2|1730|6077
1631866920000|2021-09-17 08:22:00|1730.2|1730.2|1730.8|1730.4|1730.8|1730.6|1730.2|1730.2|3870
1631866930000|2021-09-17 08:22:10|1730.6|1730.2|1731|1730.8|1731|1730.8|1730.4|1730|3207
1631866940000|2021-09-17 08:22:20|1730.8|1730.6|1730.8|1730.4|1730.8|1730.8|1730.6|1730.2|210
1631866950000|2021-09-17 08:22:30|1730.6|1730.2|1730.2|1730|1730.8|1730.2|1730.2|1730|203
1631866960000|2021-09-17 08:22:40|1730.4|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730|21
1631866970000|2021-09-17 08:22:50||1730||1730||1730.2||1730|0
1631866980000|2021-09-17 08:23:00|1730.4|1730.2|1730.2|1730|1730.4|1730.2|1730.2|1730|1141
1631866990000|2021-09-17 08:23:10|1730.4|1730.2|1730.6|1730.4|1730.6|1730.4|1730.2|1730|679
1631867000000|2021-09-17 08:23:20|1730.8|1730.6|1730.6|1730.2|1730.8|1730.6|1730.6|1730|959
1631867010000|2021-09-17 08:23:30||1730||1730||1730.2||1730|0
1631867020000|2021-09-17 08:23:40|1730.4|1729.8|1730.2|1730|1730.4|1730|1729.8|1729.4|4673
1631867030000|2021-09-17 08:23:50|1730.4|1730.2|1730.4|1730.2|1730.6|1730.4|1730.4|1730|2571
1631867040000|2021-09-17 08:24:00|1730.2|1730|1730.2|1730|1730.4|1730|1730.2|1730|18
1631867060000|2021-09-17 08:24:20|1730|1729.8|1730.4|1730|1730.4|1730.2|1730|1729.8|2500
1631867070000|2021-09-17 08:24:30|1730.2|1729.8|1730.2|1729.8|1730.4|1729.8|1730.2|1729.8|0
1631867080000|2021-09-17 08:24:40|1730.4|1730|1730.2|1729.8|1730.4|1730|1730|1729.6|1431
1631867090000|2021-09-17 08:24:50|1730|1729.6|1730.2|1730|1730.2|1730|1730|1729.6|1869
1631867100000|2021-09-17 08:25:00|1730|1729.8|1730.4|1730|1730.4|1730.2|1730|1729.8|2777
1631867110000|2021-09-17 08:25:10|1730.2||1730.4||1730.4||1730.2||238
1631867120000|2021-09-17 08:25:20|1730.2|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|975
1631867130000|2021-09-17 08:25:30|1730|1729.6|1730|1729.6|1730.2|1729.8|1730|1729.6|6700
1631867140000|2021-09-17 08:25:40|1729.8|1729.4|1729.8|1729.6|1730|1729.6|1729.6|1729.4|1720
1631867150000|2021-09-17 08:25:50|1730|1729.4|1729.6|1729.2|1730|1729.4|1729.4|1729|4163
1631867160000|2021-09-17 08:26:00|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|1729.8|1729.4|700
1631867170000|2021-09-17 08:26:10|1730|1729.6|1730.2|1730|1730.4|1730|1730|1729.6|1415
1631867180000|2021-09-17 08:26:20|1730|1729.8|1730.6|1730.4|1730.8|1730.4|1730|1729.8|9771
1631867190000|2021-09-17 08:26:30|1730.4|1730.2|1730.8|1730.4|1730.8|1730.4|1730.4|1730.2|1005
1631867200000|2021-09-17 08:26:40|1730.6|1730.2|1730.2|1730|1730.6|1730.4|1730.2|1730|1601
1631867210000|2021-09-17 08:26:50|1730|1729.8|1729.8|1729.6|1730|1730|1729.8|1729.6|2435
1631867220000|2021-09-17 08:27:00|1729.6|1729.4|1729.4|1729.2|1729.6|1729.4|1729.4|1729.2|500
1631867230000|2021-09-17 08:27:10|1729.6|1729.4|1729.8|1729.4|1729.8|1729.6|1729.6|1729.4|3318
1631867240000|2021-09-17 08:27:20|1729.6|1729.2|1729.4|1729.2|1729.6|1729.2|1729.4|1729|4018
1631867260000|2021-09-17 08:27:40|1729.2|1729|1729|1728.6|1729.2|1729|1728.6|1728.2|5925
1631867270000|2021-09-17 08:27:50||1728.8||1728.8||1728.8||1728.8|0
1631867280000|2021-09-17 08:28:00|1728.8|1728.6|1728.8|1728.6|1729|1728.8|1728.6|1728.4|1722
1631867290000|2021-09-17 08:28:10|1729|1728.8|1728.4|1728|1729|1728.8|1728.4|1728|1511
1631867310000|2021-09-17 08:28:30|1728.6|1728.2|1728.8|1728.4|1729|1728.8|1728.6|1728.2|4424
1631867320000|2021-09-17 08:28:40|1728.6|1728.2|1728.4|1728|1728.6|1728.2|1728.4|1728|948
1631867330000|2021-09-17 08:28:50|1728.6|1728.2|1728.8|1728.2|1728.8|1728.4|1728.4|1728.2|900
1631867340000|2021-09-17 08:29:00|1729|1728.4|1729|1728.6|1729|1728.8|1729|1728.4|120
1631867350000|2021-09-17 08:29:10|1729.2|1728.8|1729.2|1729|1729.2|1729|1729|1728.8|1957
1631867360000|2021-09-17 08:29:20|1729.4|1729.2|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|1391
1631867370000|2021-09-17 08:29:30|1729.4|1729|1730|1729.4|1730|1729.6|1729.4|1729|100
1631867380000|2021-09-17 08:29:40|1729.8|1729.6|1729.2|1728.6|1730.4|1730|1729.2|1728.6|5218
1631867390000|2021-09-17 08:29:50|1729.4|1728.8|1729.4|1729|1729.6|1729.2|1729.2|1728.8|4425
1631867400000|2021-09-17 08:30:00|1729.2|1728.8|1728.6|1728.2|1729.2|1728.8|1728.6|1728.2|1393
1631867410000|2021-09-17 08:30:10|1728.4|1728|1728.2|1728|1728.4|1728|1728.2|1728|270
1631867420000|2021-09-17 08:30:20|1728.4|1728.2|1728.6|1728.2|1728.6|1728.2|1728.4|1728.2|371
1631867430000|2021-09-17 08:30:30||1728.4||1728.2||1728.4||1728.2|0
1631867440000|2021-09-17 08:30:40|1728.4|1728.4|1728.6|1728.2|1728.6|1728.4|1728.2|1728|1193
1631867460000|2021-09-17 08:31:00|1728.8|1728.4|1728.8|1728.4|1728.8|1728.6|1728.6|1728.2|287
1631867470000|2021-09-17 08:31:10|1729|1728.6|1729.4|1728.8|1729.4|1729|1729|1728.6|1858
1631867480000|2021-09-17 08:31:20|1729.2|1729|1729.8|1729.6|1730|1729.6|1729.2|1729|1989
1631867490000|2021-09-17 08:31:30|1729.6|1729.4|1729.8|1729.4|1730|1729.6|1729.4|1729|4322
1631867510000|2021-09-17 08:31:50|1729.6|1729.2|1729.8|1729.2|1729.8|1729.2|1729.2|1728.8|1675
1631867520000|2021-09-17 08:32:00|1729.6|1729|1729.8|1729.6|1730|1729.6|1729.4|1729|864
1631867530000|2021-09-17 08:32:10|1729.6|1729.4|1730.2|1730|1730.4|1730|1729.6|1729.4|2066
1631867540000|2021-09-17 08:32:20|1730|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.4|2193
1631867550000|2021-09-17 08:32:30|1729.8|1729.6|1730|1729.6|1730.2|1729.8|1729.6|1729.4|1482
1631867560000|2021-09-17 08:32:40|1730.2|1729.8|1730.4|1730|1730.6|1730.2|1730.2|1729.8|2144
1631867570000|2021-09-17 08:32:50|1730.6|1730.2|1730.8|1730.4|1730.8|1730.4|1730.4|1730.2|1810
1631867580000|2021-09-17 08:33:00|1730.6|1730.2|1730.6|1730.4|1730.6|1730.4|1730.4|1730.2|613
1631867590000|2021-09-17 08:33:10|1730.8|1730.6|1731.2|1731|1731.4|1731|1730.8|1730.6|1464
1631867600000|2021-09-17 08:33:20|1731.4|1731.2|1732|1731.6|1732|1731.6|1731.4|1731.2|261
1631867610000|2021-09-17 08:33:30|1732.2|1731.8|1732.2|1732|1732.6|1732.2|1731.8|1731.6|15542
1631867620000|2021-09-17 08:33:40|1732|1731.8|1731.8|1731.6|1732|1731.8|1731.8|1731.4|2657
1631867630000|2021-09-17 08:33:50|1731.6|1731.4|1732.2|1732|1732.2|1732|1731.4|1731.2|7923
1631867640000|2021-09-17 08:34:00|1732|1731.8|1731.8|1731.4|1732.2|1732|1731.6|1731.4|4558
1631867650000|2021-09-17 08:34:10|1731.6|1731.6|1731.4|1731.2|1731.8|1731.6|1731.4|1731.2|1368
1631867660000|2021-09-17 08:34:20|1731.6|1731.4|1731.6|1731.2|1731.6|1731.4|1731.4|1731.2|1529
1631867670000|2021-09-17 08:34:30|1731.4|1731|1731.4|1731|1731.4|1731|1731.2|1731|2642
1631867680000|2021-09-17 08:34:40||1731.2||1731.2||1731.2||1731.2|0
1631867690000|2021-09-17 08:34:50|1731.6|1731.4|1731.4|1731.2|1731.6|1731.4|1731.4|1731|2104
1631867700000|2021-09-17 08:35:00|1731.2|1731|1731.6|1731.2|1731.8|1731.6|1731.2|1731|3283
1631867710000|2021-09-17 08:35:10|1731.8|1731|1731.4|1731.2|1731.8|1731.4|1731.4|1731|2604
1631867720000|2021-09-17 08:35:20|1731.6||1731.6||1731.8||1731.6||508
1631867730000|2021-09-17 08:35:30|1731.4|1731|1731.6|1731.2|1731.6|1731.4|1731.4|1731|1000
1631867740000|2021-09-17 08:35:40|1731.8|1731.4|1732.6|1732.4|1732.6|1732.4|1731.8|1731.4|3887
1631867750000|2021-09-17 08:35:50|1732.8|1732.6|1732.8|1732.6|1733|1732.8|1732.6|1732.6|1269
1631867760000|2021-09-17 08:36:00|1732.6|1732.4|1732.6|1732.2|1733|1732.8|1732.2|1732|2898
1631867770000|2021-09-17 08:36:10|1732.4|1732|1732.4|1732.2|1732.6|1732.2|1732.2|1732|808
1631867780000|2021-09-17 08:36:20|1732.6|1732.4|1732.8|1732.6|1733|1732.8|1732.4|1732.2|6498
1631867790000|2021-09-17 08:36:30|1733|1732.8|1733.8|1733.4|1734|1733.4|1733|1732.8|3901
1631867800000|2021-09-17 08:36:40|1734|1733.6|1733.8|1733.6|1734.2|1733.8|1733.8|1733.6|3876
1631867810000|2021-09-17 08:36:50|1734|1733.8|1734.2|1733.8|1734.2|1734|1733.8|1733.6|2008
1631867820000|2021-09-17 08:37:00|1734|1734|1734.8|1734.4|1734.8|1734.4|1733.8|1733.6|3141
1631867830000|2021-09-17 08:37:10|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.2|1734|4664
1631867840000|2021-09-17 08:37:20|1734.6|1734.6|1734.6|1734.2|1734.8|1734.6|1734.4|1734.2|1328
1631867850000|2021-09-17 08:37:30|1734.4|1734|1734.2|1734|1734.6|1734.2|1734.2|1733.8|3050
1631867860000|2021-09-17 08:37:40|1734.4|1734.2|1734.2|1734|1734.4|1734.2|1734.2|1734|0
1631867870000|2021-09-17 08:37:50|1734.4|1734.2|1734.4|1734|1734.4|1734.2|1734.2|1734|202
1631867880000|2021-09-17 08:38:00|1734.2|1734.2|1733.8|1733.6|1734.4|1734.2|1733.8|1733.4|16937
1631867890000|2021-09-17 08:38:10|1734||1733.8||1734||1733.8||126
1631867900000|2021-09-17 08:38:20|1733.6|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.2|1583
1631867910000|2021-09-17 08:38:30|1734.2|1733.8|1734.2|1734|1734.2|1734|1734.2|1733.8|501
1631867920000|2021-09-17 08:38:40|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.2|1734|3930
1631867930000|2021-09-17 08:38:50|1734.2|1734|1734.2|1734|1734.4|1734.2|1734|1733.6|402
1631867940000|2021-09-17 08:39:00|1734.4|1733.8|1733.8|1733.6|1734.4|1733.8|1733.8|1733.6|4981
1631867950000|2021-09-17 08:39:10|1734|1733.8|1733.8|1733.6|1734.2|1734|1733.8|1733.6|1310
1631867960000|2021-09-17 08:39:20|1734|1733.8|1734.2|1734|1734.2|1734|1734|1733.8|1658
1631867970000|2021-09-17 08:39:30|1734|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|1434
1631867980000|2021-09-17 08:39:40|1734.2|1733.6|1734|1733.8|1734.2|1733.8|1734|1733.6|157
1631867990000|2021-09-17 08:39:50|1733.8|1733.6|1733.8|1733.4|1734|1733.8|1733.4|1733.2|4260
1631868000000|2021-09-17 08:40:00|1734|1733.6|1734.2|1734|1734.4|1734|1734|1733.6|2125
1631868010000|2021-09-17 08:40:10|1734|1733.8|1733.8|1733.4|1734.2|1734|1733.8|1733.4|3345
1631868020000|2021-09-17 08:40:20|1733.6|1733.2|1733.4|1733.2|1733.8|1733.4|1733.4|1733|100
1631868030000|2021-09-17 08:40:30|1733.6|1733|1733.2|1732.8|1733.6|1733|1733.2|1732.8|0
1631868040000|2021-09-17 08:40:40|1733.4|1733|1733.4|1733|1733.6|1733.2|1733.2|1732.8|878
1631868050000|2021-09-17 08:40:50|1733.2|1732.8|1733|1732.8|1733.4|1733|1733|1732.6|70
1631868060000|2021-09-17 08:41:00|1733.2|1732.6|1733|1732.8|1733.2|1732.8|1732.6|1732.2|864
1631868070000|2021-09-17 08:41:10|1732.8|1732.6|1732.6|1732.4|1732.8|1732.6|1732.6|1732.2|119
1631868080000|2021-09-17 08:41:20|1732.4|1732.2|1732.4|1732.2|1732.6|1732.2|1732.4|1732|5296
1631868090000|2021-09-17 08:41:30|1732.2|1732|1732.2|1732|1732.4|1732.2|1732.2|1731.6|1632
1631868100000|2021-09-17 08:41:40||1731.8||1731.8||1731.8||1731.8|14
1631868110000|2021-09-17 08:41:50|1732.4|1732|1732.4|1732.2|1732.8|1732.4|1732.4|1732|2273
1631868120000|2021-09-17 08:42:00|1732.6|1732|1732.8|1732.6|1733|1732.8|1732.6|1732|2217
1631868130000|2021-09-17 08:42:10|1733|1732.8|1732.8|1732.6|1733|1732.8|1732.8|1732.6|302
1631868140000|2021-09-17 08:42:20|1733|1732.8|1733.4|1733.2|1733.6|1733.2|1733|1732.8|5630
1631868150000|2021-09-17 08:42:30|1733.2|1733|1733.4|1733.2|1733.4|1733.2|1733.2|1732.8|1012
1631868160000|2021-09-17 08:42:40|1733.2|1733|1733|1732.8|1733.2|1733|1733|1732.8|4167
1631868170000|2021-09-17 08:42:50|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|1732.8|1732.6|2776
1631868180000|2021-09-17 08:43:00|1732.6|1732.4|1732.4|1732|1732.6|1732.4|1732|1731.8|6287
1631868190000|2021-09-17 08:43:10|1732.2|1731.8|1732|1731.8|1732.4|1732|1732|1731.8|2606
1631868200000|2021-09-17 08:43:20|1732.2|1732|1731.6|1731.4|1732.4|1732.2|1731.4|1731|6109
1631868210000|2021-09-17 08:43:30|1731.4|1731.2|1731.4|1731|1731.6|1731.4|1731.4|1731|1280
1631868220000|2021-09-17 08:43:40||1731.2||1731||1731.2||1731|179
1631868230000|2021-09-17 08:43:50|1731.2||1731.2||1731.2||1731.2||300
1631868240000|2021-09-17 08:44:00|1731.4|1731.2|1731|1730.6|1731.4|1731.2|1730.6|1730.4|3366
1631868250000|2021-09-17 08:44:10|1730.8|1730.4|1730.6|1730.2|1730.8|1730.6|1730.6|1730|1834
1631868260000|2021-09-17 08:44:20|1730.8|1730.4|1731|1730.8|1731|1730.8|1730.8|1730.4|1630
1631868270000|2021-09-17 08:44:30|1730.8|1730.6|1731|1730.8|1731.2|1731|1730.8|1730.6|1151
1631868280000|2021-09-17 08:44:40|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|558
1631868290000|2021-09-17 08:44:50|1731.2|1730.8|1731.2|1731|1731.4|1731.2|1731|1730.8|5204
1631868300000|2021-09-17 08:45:00|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731|892
1631868310000|2021-09-17 08:45:10|1731.2|1731|1730.6|1730.2|1731.2|1731.2|1730.4|1730.2|2657
1631868320000|2021-09-17 08:45:20|1730.8||1730.4||1730.8||1730.4||155
1631868330000|2021-09-17 08:45:30|1730.6|1730.4|1730.6|1730.4|1730.8|1730.4|1730.6|1730.2|261
1631868340000|2021-09-17 08:45:40|1730.8|1730.6|1731.2|1730.8|1731.4|1731.2|1730.8|1730.6|1046
1631868350000|2021-09-17 08:45:50|1731||1731.2||1731.2||1731||1100
1631868360000|2021-09-17 08:46:00|1731|1731|1731.8|1731.6|1731.8|1731.6|1731|1731|2599
1631868370000|2021-09-17 08:46:10|1731.6|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731|9496
1631868380000|2021-09-17 08:46:20|1731.4|1731.4|1731.4|1731|1731.6|1731.4|1731.2|1731|861
1631868390000|2021-09-17 08:46:30|1731.2|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1731|1000
1631868400000|2021-09-17 08:46:40|1731.4|1731.2|1731.4|1731.2|1731.4|1731.2|1731.4|1731|456
1631868410000|2021-09-17 08:46:50|1731.6|1731.4|1731.6|1731.4|1731.8|1731.6|1731.6|1731.4|1985
1631868420000|2021-09-17 08:47:00|1731.8|1731.6|1732.2|1731.8|1732.4|1732|1731.8|1731.4|1387
1631868430000|2021-09-17 08:47:10|1732|1731.6|1731.6|1731.2|1732|1731.6|1731.6|1731.2|2394
1631868440000|2021-09-17 08:47:20|1731.8|1731|1731.2|1730.8|1731.8|1731|1731|1730.8|361
1631868450000|2021-09-17 08:47:30|1731.4|1731|1731.2|1730.8|1731.4|1731|1731.2|1730.8|1641
1631868460000|2021-09-17 08:47:40|1731.4|1731|1731.6|1731.2|1731.6|1731.2|1731.4|1731|1607
1631868470000|2021-09-17 08:47:50|1731.8|1731.4|1731.8|1731.6|1732|1731.6|1731.8|1731.4|502
1631868480000|2021-09-17 08:48:00|1732|1731.8|1732.2|1732|1732.2|1732|1732|1731.8|1456
1631868490000|2021-09-17 08:48:10|1732|1731.8|1732.4|1732.2|1732.4|1732.2|1731.8|1731.6|3316
1631868500000|2021-09-17 08:48:20|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732|1731.8|24155
1631868510000|2021-09-17 08:48:30|1732.6|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|2124
1631868520000|2021-09-17 08:48:40|1732.4|1732.4|1731.8|1731.6|1732.4|1732.4|1731.6|1731.4|2173
1631868530000|2021-09-17 08:48:50|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|900
1631868540000|2021-09-17 08:49:00|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.6|1731.2|0
1631868550000|2021-09-17 08:49:10||1731.2||1731.4||1731.4||1731.2|1028
1631868570000|2021-09-17 08:49:30|1731.8|1731.6|1732.4|1732|1732.4|1732.2|1731.8|1731.6|1904
1631868580000|2021-09-17 08:49:40|1732.2|1731.8|1732|1731.8|1732.2|1731.8|1732|1731.8|410
1631868590000|2021-09-17 08:49:50|1731.8|1731.6|1731.6|1731.2|1732|1731.6|1731.6|1731.2|669
1631868600000|2021-09-17 08:50:00|1731.4|1731|1730.4|1730|1731.4|1731.2|1730.2|1730|12972
1631868610000|2021-09-17 08:50:10|1730.2|1729.8|1730.6|1730.2|1730.6|1730.4|1730|1729.8|17170
1631868620000|2021-09-17 08:50:20|1730.8|1730.4|1730.6|1730.2|1730.8|1730.6|1730.6|1730.2|799
1631868630000|2021-09-17 08:50:30||1730.4||1730.4||1730.4||1730.2|1223
1631868640000|2021-09-17 08:50:40|1730.8|1730.2|1730.4|1730.2|1730.8|1730.4|1730.2|1730|1278
1631868650000|2021-09-17 08:50:50|1730.6|1730.4|1730.6|1730.4|1730.8|1730.6|1730.6|1730.2|120
1631868660000|2021-09-17 08:51:00|1730.4|1730.2|1730.6|1730.2|1730.6|1730.2|1730.4|1730.2|318
1631868670000|2021-09-17 08:51:10|1730.8|1730.4|1731.2|1730.8|1731.2|1730.8|1730.8|1730.4|1654
1631868680000|2021-09-17 08:51:20|1731|1731|1731.6|1731.2|1731.6|1731.2|1731|1731|824
1631868690000|2021-09-17 08:51:30|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|0
1631868700000|2021-09-17 08:51:40|1731.8|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|3456
1631868710000|2021-09-17 08:51:50|||||||||75
1631868720000|2021-09-17 08:52:00|1731.4|1731|1730.8|1730.6|1731.4|1731|1730.8|1730.6|3390
1631868730000|2021-09-17 08:52:10|1731|1730.8|1730.8|1730.6|1731|1730.8|1730.8|1730.6|266
1631868740000|2021-09-17 08:52:20|1731|1730.8|1731|1730.8|1731.2|1731|1731|1730.8|1562
1631868750000|2021-09-17 08:52:30|1730.8|1730.6|1731.4|1730.8|1731.4|1730.8|1730.8|1730.6|203
1631868760000|2021-09-17 08:52:40|1731.2|1731.2|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|1118
1631868770000|2021-09-17 08:52:50|1731|1730.6|1730.8|1730.6|1731|1730.6|1730.8|1730.4|0
1631868780000|2021-09-17 08:53:00|1730.6|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.4|100
1631868810000|2021-09-17 08:53:30|1731|1730.8|1731.6|1731.2|1731.6|1731.4|1731|1730.8|3633
1631868820000|2021-09-17 08:53:40|1731.4|1731|1731.4|1731|1731.6|1731|1731.4|1731|0
1631868830000|2021-09-17 08:53:50|1731.6|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|136
1631868840000|2021-09-17 08:54:00|1731.4|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|1197
1631868850000|2021-09-17 08:54:10|1731.4|1731.2|1731.4|1731|1731.6|1731.2|1731.4|1730.8|796
1631868860000|2021-09-17 08:54:20|1731.6|1730.8|1731|1730.6|1731.6|1731.2|1731|1730.6|1235
1631868870000|2021-09-17 08:54:30|1730.8|1730.8|1730.6|1730.4|1730.8|1730.8|1730.6|1730.2|481
1631868880000|2021-09-17 08:54:40|1730.8|1730.2|1730.4|1730.2|1730.8|1730.2|1730.4|1730|66
1631868890000|2021-09-17 08:54:50|1730.6|1730.4|1730.6|1730.2|1730.8|1730.6|1730.4|1730.2|939
1631868900000|2021-09-17 08:55:00|1730.4|1730|1730.4|1730.2|1730.6|1730.2|1730.4|1730|1759
1631868910000|2021-09-17 08:55:10|1730.2|1730|1730.2|1730|1730.4|1730.2|1730.2|1730|546
1631868920000|2021-09-17 08:55:20|1730|1729.8|1729.8|1729.4|1730|1729.8|1729.6|1729.4|10374
1631868930000|2021-09-17 08:55:30|1729.6|1729.6|1729.4|1729.2|1729.6|1729.6|1729.4|1729|9455
1631868940000|2021-09-17 08:55:40|1729.2|1729|1729|1728.6|1729.2|1729|1729|1728.6|1760
1631868950000|2021-09-17 08:55:50|1728.8|1728.8|1729|1728.8|1729.2|1728.8|1728.8|1728.6|1000
1631868960000|2021-09-17 08:56:00|1729.2|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|1200
1631868970000|2021-09-17 08:56:10|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|524
1631868980000|2021-09-17 08:56:20|1730|1729.8|1729.8|1729.4|1730|1729.8|1729.6|1729.2|1250
1631868990000|2021-09-17 08:56:30|1729.6|1729.6|1729.4|1729.2|1729.6|1729.6|1729.4|1729.2|587
1631869000000|2021-09-17 08:56:40|1729.2|1729|1729.4|1729.2|1729.6|1729.2|1729.2|1728.8|4406
1631869010000|2021-09-17 08:56:50|1730|1729|1729.6|1729.4|1730|1729.4|1729.6|1729|19082
1631869020000|2021-09-17 08:57:00|1729.8|1729.2|1729.8|1729.4|1730|1729.6|1729.8|1729.2|2349
1631869030000|2021-09-17 08:57:10|1729.6|1729.6|1730.2|1730|1730.2|1730|1729.6|1729.4|4788
1631869040000|2021-09-17 08:57:20|1730|1729.8|1730.2|1730|1730.4|1730|1729.8|1729.6|4669
1631869050000|2021-09-17 08:57:30||1729.8||1729.8||1730||1729.8|0
1631869060000|2021-09-17 08:57:40||1730||1729.8||1730||1729.8|0
1631869070000|2021-09-17 08:57:50||1730||1729.8||1730||1729.8|0
1631869080000|2021-09-17 08:58:00||1730||1730||1730||1730|0
1631869090000|2021-09-17 08:58:10|1730.4|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|2924
1631869100000|2021-09-17 08:58:20|1730|1729.8|1730|1729.8|1730|1729.8|1730|1729.6|517
1631869110000|2021-09-17 08:58:30|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1729.8|1500
1631869120000|2021-09-17 08:58:40|1730.4|1730.2|1731|1730.4|1731|1730.4|1730.2|1730.2|785
1631869130000|2021-09-17 08:58:50|||||||||400
1631869140000|2021-09-17 08:59:00|1730.8|1730.2|1730.6|1730.4|1730.8|1730.4|1730.6|1730.2|926
1631869150000|2021-09-17 08:59:10||1730.2||1730.4||1730.4||1730|215
1631869160000|2021-09-17 08:59:20|1730.4|1730|1730.6|1730.4|1730.6|1730.4|1730.4|1730|5790
1631869170000|2021-09-17 08:59:30|||||||||100
1631869180000|2021-09-17 08:59:40|1730.4|1730.2|1730.4|1730.2|1730.6|1730.2|1730.4|1730.2|678
1631869190000|2021-09-17 08:59:50|1730.6||1730.4||1730.6||1730.4||0
1631869200000|2021-09-17 09:00:00|1730.6||1730.4||1730.6||1730.4||0
1631869210000|2021-09-17 09:00:10|1730.2|1730|1730.4|1730.2|1730.4|1730.2|1730.2|1729.8|167
1631869220000|2021-09-17 09:00:20||1730||1730||1730.2||1730|303
1631869240000|2021-09-17 09:00:40||1730.2||1730.2||1730.2||1730.2|0
1631869260000|2021-09-17 09:01:00|1730.6|1730.4|1730.8|1730.4|1730.8|1730.4|1730.6|1730.2|1483
1631869270000|2021-09-17 09:01:10|1731|1730.6|1731.6|1731.2|1731.6|1731.2|1731|1730.6|1461
1631869280000|2021-09-17 09:01:20||1731||1731||1731.2||1731|95
1631869300000|2021-09-17 09:01:40||1731.2||1731.2||1731.2||1731.2|0
1631869310000|2021-09-17 09:01:50|1731.8|1731.4|1731.8|1731.6|1732.2|1731.6|1731.8|1731.4|567
1631869320000|2021-09-17 09:02:00|1732|1731.4|1732.4|1732.2|1732.6|1732.2|1732|1731.4|769
1631869330000|2021-09-17 09:02:10|1732.2|1732|1732.4|1732.2|1733|1732.8|1732.2|1732|2086
1631869340000|2021-09-17 09:02:20|1732.2|1732|1731.6|1731.2|1732.4|1732|1731.4|1731|15185
1631869350000|2021-09-17 09:02:30|1731.8|1731.4|1731.6|1731.2|1732|1731.6|1731.6|1731.2|2802
1631869370000|2021-09-17 09:02:50|1731.8|1731.4|1731.4|1731.2|1732|1731.4|1731.4|1731.2|203
1631869380000|2021-09-17 09:03:00|1731.6|1731.4|1731.6|1731.4|1731.6|1731.4|1731.4|1731.4|839
1631869390000|2021-09-17 09:03:10|1731.4|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|832
1631869400000|2021-09-17 09:03:20||1731.2||1731.4||1731.4||1731.2|580
1631869410000|2021-09-17 09:03:30|1731.8|1731.6|1732|1731.8|1732.2|1731.8|1731.8|1731.6|2117
1631869420000|2021-09-17 09:03:40|||||||||100
1631869430000|2021-09-17 09:03:50|||||||||618
1631869450000|2021-09-17 09:04:10|||||||||1032
1631869460000|2021-09-17 09:04:20|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.4|1731.2|1922
1631869470000|2021-09-17 09:04:30||1731.2||1731.2||1731.4||1731.2|0
1631869480000|2021-09-17 09:04:40|1731.6||1731.4||1731.6||1731.4||0
1631869490000|2021-09-17 09:04:50|1731.6|1731.4|1731.6|1731.4|1731.8|1731.4|1731.6|1731.2|651
1631869500000|2021-09-17 09:05:00|1731.8|1731.6|1732|1731.6|1732.2|1731.8|1731.8|1731.6|854
1631869510000|2021-09-17 09:05:10|1731.8|1731.4|1731.2|1731|1731.8|1731.4|1731.2|1731|2178
1631869520000|2021-09-17 09:05:20|1731.4|1731.2|1732|1731.6|1732|1731.6|1731.4|1731.2|1000
1631869530000|2021-09-17 09:05:30|1732.2|1731.8|1732|1731.8|1732.2|1732|1732|1731.8|446
1631869540000|2021-09-17 09:05:40|1731.8|1731.6|1731.4|1731.2|1731.8|1731.6|1731.2|1731|6209
1631869560000|2021-09-17 09:06:00|1731.2|1731|1730.6|1730.4|1731.2|1731|1730.6|1730.2|4569
1631869570000|2021-09-17 09:06:10|1730.8|1730.6|1730.4|1730.2|1730.8|1730.6|1730.4|1730.2|1810
1631869590000|2021-09-17 09:06:30||1730||1730||1730||1730|536
1631869600000|2021-09-17 09:06:40|1730.6|1730.2|1730.6|1730.4|1730.8|1730.4|1730.6|1730.2|973
1631869610000|2021-09-17 09:06:50|1730.4|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1730|332
1631869620000|2021-09-17 09:07:00|1730|1729.8|1730.2|1729.8|1730.2|1729.8|1729.8|1729.6|4411
1631869630000|2021-09-17 09:07:10|1730||1730||1730||1730||900
1631869660000|2021-09-17 09:07:40|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1730|1004
1631869670000|2021-09-17 09:07:50|1730|1729.8|1730.2|1729.8|1730.2|1729.8|1730|1729.8|600
1631869680000|2021-09-17 09:08:00|1730||1730||1730||1730||0
1631869690000|2021-09-17 09:08:10|1730.2|1730|1730|1729.8|1730.2|1730|1730|1729.8|943
1631869700000|2021-09-17 09:08:20|1730.2||1730.2||1730.2||1730.2||150
1631869710000|2021-09-17 09:08:30|1730.4|1730|1730.4|1730|1730.6|1730.4|1730.2|1730|1182
1631869720000|2021-09-17 09:08:40|1730.2||1730.2||1730.2||1730.2||610
1631869730000|2021-09-17 09:08:50|1730.4|1730.2|1730.4|1730.2|1730.6|1730.2|1730.2|1730.2|349
1631869750000|2021-09-17 09:09:10|1730.6|1730.4|1730.4|1730.2|1730.6|1730.4|1730.4|1730|750
1631869760000|2021-09-17 09:09:20|1730.6||1730.6||1730.6||1730.4||109
1631869770000|2021-09-17 09:09:30|1730.4||1730.4||1730.6||1730.4||400
1631869780000|2021-09-17 09:09:40|||||||||10
1631869790000|2021-09-17 09:09:50|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|1730.4|1730.4|0
1631869800000|2021-09-17 09:10:00|1730.8|1730.6|1731|1730.8|1731.4|1731.2|1730.8|1730.6|7535
1631869810000|2021-09-17 09:10:10|1730.8|1730.6|1731|1730.6|1731|1730.6|1730.8|1730.6|432
1631869820000|2021-09-17 09:10:20|1730.6|1730.4|1731|1730.6|1731|1730.6|1730.6|1730.4|2000
1631869840000|2021-09-17 09:10:40|||||||||20
1631869850000|2021-09-17 09:10:50|1730.8||1730.8||1730.8||1730.8||0
1631869860000|2021-09-17 09:11:00|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|1730.6|1730.4|415
1631869870000|2021-09-17 09:11:10|1730|1729.8|1730|1729.8|1730.6|1730.4|1730|1729.8|32602
1631869880000|2021-09-17 09:11:20||1729.6||1729.6||1729.6||1729.6|294
1631869890000|2021-09-17 09:11:30||1729.8||1729.6||1729.8||1729.6|0
1631869900000|2021-09-17 09:11:40|1729.8|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.4|2016
1631869910000|2021-09-17 09:11:50|1730.2|1730|1730.2|1730|1730.2|1730|1730.2|1730|2235
1631869920000|2021-09-17 09:12:00|1730|1729.8|1730|1729.8|1730.2|1729.8|1730|1729.8|1130
1631869940000|2021-09-17 09:12:20|1730.2|1730|1730|1729.8|1730.2|1730|1730|1729.8|15187
1631869950000|2021-09-17 09:12:30|1730.2|1730|1730.2|1730|1730.4|1730|1730.2|1730|815
1631869960000|2021-09-17 09:12:40|1730.4||1730.2||1730.4||1730.2||200
1631869970000|2021-09-17 09:12:50|1730|1729.8|1729.8|1729.6|1730|1729.8|1729.8|1729.6|2334
1631869980000|2021-09-17 09:13:00|1729.6|1729.4|1729.4|1729|1729.6|1729.4|1729.4|1729|1117
1631869990000|2021-09-17 09:13:10|1729.2|1729.2|1729.4|1729.2|1729.8|1729.6|1729.2|1729|5710
1631870000000|2021-09-17 09:13:20|1729.2|1729|1729.4|1729.2|1729.4|1729.2|1729.2|1729|649
1631870010000|2021-09-17 09:13:30|1729.6|1729.4|1729.2|1729|1729.6|1729.4|1729.2|1729|676
1631870020000|2021-09-17 09:13:40|1729|1728.8|1728.4|1728|1729.2|1729|1728.4|1728|31348
1631870030000|2021-09-17 09:13:50|1728.6|1728.2|1728.4|1728.2|1728.6|1728.2|1728.2|1728|4576
1631870040000|2021-09-17 09:14:00|1728.2|1728|1728.4|1728.2|1728.4|1728.2|1728|1727.8|19461
1631870050000|2021-09-17 09:14:10|1728.6|1728.4|1728.2|1728|1728.6|1728.4|1728.2|1728|6875
1631870060000|2021-09-17 09:14:20|1728|1727.8|1728.2|1727.8|1728.4|1728|1727.8|1727.6|18623
1631870070000|2021-09-17 09:14:30|1728|1727.6|1728.2|1728|1728.2|1728|1727.8|1727.4|16726
1631870080000|2021-09-17 09:14:40|1728|1727.8|1727.6|1727.4|1728.2|1727.8|1727.6|1727.2|12181
1631870090000|2021-09-17 09:14:50|1727.8|1727.6|1726.8|1726.6|1727.8|1727.6|1726.8|1726.6|25313
1631870100000|2021-09-17 09:15:00|1727|1726.8|1727.2|1726.8|1727.4|1726.8|1726.4|1726|16925
1631870110000|2021-09-17 09:15:10|1727|1726.6|1726|1725.6|1727.2|1726.6|1725.6|1725.4|39823
1631870120000|2021-09-17 09:15:20|1725.8|1725.4|1724.8|1724.6|1725.8|1725.4|1723.8|1723.6|98477
1631870130000|2021-09-17 09:15:30|1725|1724.8|1724|1723.8|1725|1724.8|1723.8|1723.6|21108
1631870140000|2021-09-17 09:15:40|1724.4|1724|1723.8|1723.4|1724.4|1724|1723.8|1723.4|17517
1631870150000|2021-09-17 09:15:50|1724|1723.6|1723.4|1723.2|1724.2|1723.6|1723.4|1723.2|2110
1631870160000|2021-09-17 09:16:00|1723.6|1723.4|1724.8|1724.4|1725.2|1724.8|1723.6|1723.4|31085
1631870170000|2021-09-17 09:16:10|1724.6|1724.6|1724.8|1724.2|1725|1724.8|1724.4|1724|10691
1631870180000|2021-09-17 09:16:20|1724.4|1724.4|1724.8|1724.4|1724.8|1724.6|1724.4|1724.2|10999
1631870190000|2021-09-17 09:16:30|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.4|1724|10303
1631870200000|2021-09-17 09:16:40|1724.6|1724.2|1725.2|1724.8|1725.8|1725.4|1724.6|1724|11295
1631870210000|2021-09-17 09:16:50|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|843
1631870220000|2021-09-17 09:17:00|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.2|1724|14690
1631870230000|2021-09-17 09:17:10|1724.6|1724.2|1724.8|1724.4|1724.8|1724.6|1724.4|1724|3892
1631870240000|2021-09-17 09:17:20|1724.6|1724.6|1725.2|1724.8|1725.2|1725|1724.6|1724.4|22727
1631870250000|2021-09-17 09:17:30|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|1596
1631870260000|2021-09-17 09:17:40|1724.6|1724.2|1724.8|1724.4|1724.8|1724.4|1724.6|1724.2|5783
1631870270000|2021-09-17 09:17:50|1724.6|1724.2|1724.8|1724.2|1724.8|1724.4|1724.4|1724.2|5379
1631870280000|2021-09-17 09:18:00|1724.4|1724|1724.8|1724.4|1724.8|1724.6|1724.4|1723.8|11535
1631870290000|2021-09-17 09:18:10|1724.4|1724.2|1725.6|1725.2|1725.8|1725.2|1724.4|1724.2|12104
1631870300000|2021-09-17 09:18:20|1725.4|1725|1724.8|1724.6|1725.6|1725.4|1724.8|1724.6|6838
1631870310000|2021-09-17 09:18:30|1725|1724.8|1725.8|1725.4|1726|1725.4|1725|1724.6|1563
1631870320000|2021-09-17 09:18:40|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1725.4|1725.2|1794
1631870330000|2021-09-17 09:18:50|1725.6|1725.4|1726.4|1726|1726.6|1726.2|1725.6|1725.4|732
1631870340000|2021-09-17 09:19:00|1726.6|1725.8|1726.2|1725.8|1726.8|1726.2|1726|1725.8|707
1631870350000|2021-09-17 09:19:10|1726|1726|1726.2|1725.8|1726.2|1726|1725.8|1725.4|1603
1631870360000|2021-09-17 09:19:20|1726|1725.6|1725.4|1725|1726|1725.6|1725|1724.8|8922
1631870370000|2021-09-17 09:19:30|1725.2|1724.8|1725.2|1724.8|1725.2|1724.8|1725|1724.6|5066
1631870380000|2021-09-17 09:19:40|1725||1725.2||1725.2||1725||2816
1631870390000|2021-09-17 09:19:50|1725.4|1725|1725.6|1725|1725.8|1725.6|1725.4|1724.8|6165
1631870400000|2021-09-17 09:20:00|1725.4|1724.8|1724.8|1724.2|1725.4|1724.8|1724.4|1723.8|22871
1631870410000|2021-09-17 09:20:10|1724.6|1724|1724|1723.6|1724.6|1724.2|1724|1723.6|5550
1631870420000|2021-09-17 09:20:20|1723.8|1724|1723|1722.6|1724.2|1724|1722.8|1722.6|10339
1631870430000|2021-09-17 09:20:30|1723.2|1722.8|1724.2|1723.6|1724.2|1723.6|1723.2|1722.8|4892
1631870440000|2021-09-17 09:20:40|1724|1723.8|1724.4|1724|1724.6|1724.2|1724|1723.6|204
1631870450000|2021-09-17 09:20:50|1724.2|1723.8|1724|1723.8|1724.4|1724|1724|1723.8|1173
1631870460000|2021-09-17 09:21:00|1724.2|1724|1724.6|1724|1724.8|1724.4|1724.2|1724|1417
1631870470000|2021-09-17 09:21:10|1724.4|1723.8|1724.2|1724|1724.6|1724|1724.2|1723.8|971
1631870480000|2021-09-17 09:21:20|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|467
1631870490000|2021-09-17 09:21:30|1724.4|1724|1724.4|1724|1724.6|1724.2|1724.4|1724|802
1631870500000|2021-09-17 09:21:40|1724.2|1723.8|1723.6|1723.2|1724.2|1723.8|1723.6|1723.2|1107
1631870510000|2021-09-17 09:21:50|1723.4|1723.4|1723.8|1723.4|1723.8|1723.4|1723.4|1723.4|757
1631870520000|2021-09-17 09:22:00|1723.6|1723|1723.8|1723.4|1724|1723.6|1723.4|1723|1336
1631870530000|2021-09-17 09:22:10|1723.6|1723.6|1724.2|1723.8|1724.2|1723.8|1723.6|1723.6|500
1631870540000|2021-09-17 09:22:20|1724.4|1723.6|1723.8|1723.4|1724.4|1723.6|1723.8|1723.4|992
1631870550000|2021-09-17 09:22:30|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.2|1723|2681
1631870560000|2021-09-17 09:22:40|1723.8|1723.4|1724|1723.6|1724.2|1723.8|1723.8|1723.4|704
1631870570000|2021-09-17 09:22:50|1723.8|1723.2|1723.8|1723.4|1723.8|1723.4|1723.6|1723.2|888
1631870580000|2021-09-17 09:23:00|1724|1723.6|1724.8|1724.4|1724.8|1724.6|1724|1723.6|4887
1631870590000|2021-09-17 09:23:10|1724.6|1724.2|1724.4|1724|1724.8|1724.6|1724.4|1724|2509
1631870600000|2021-09-17 09:23:20|1724.2|1723.8|1723.8|1723.4|1724.2|1723.8|1723.8|1723.2|1439
1631870610000|2021-09-17 09:23:30|1724|1723.2|1724.2|1723.6|1724.2|1723.6|1724|1723.2|97
1631870620000|2021-09-17 09:23:40|1724|1723.8|1724.6|1724|1724.8|1724.4|1724|1723.8|418
1631870630000|2021-09-17 09:23:50|1724.8||1724.6||1724.8||1724.6||0
1631870640000|2021-09-17 09:24:00|1724.4|1723.8|1724.4|1724|1724.4|1724|1724|1723.6|2024
1631870650000|2021-09-17 09:24:10|1724.2|1724.2|1724.2|1724|1724.8|1724.2|1724.2|1724|1730
1631870660000|2021-09-17 09:24:20|1724|1723.8|1724.2|1723.8|1724.2|1723.8|1723.8|1723.6|2617
1631870670000|2021-09-17 09:24:30|1724.4|1724|1724.4|1723.8|1724.4|1724.2|1724|1723.6|6511
1631870680000|2021-09-17 09:24:40|1724.2||1724.2||1724.4||1724.2||0
1631870690000|2021-09-17 09:24:50|1724|1723.6|1724|1723.6|1724|1723.6|1723.8|1723.6|1159
1631870700000|2021-09-17 09:25:00|1724.2|1723.8|1724|1723.6|1724.2|1723.8|1723.8|1723.6|1821
1631870710000|2021-09-17 09:25:10|1724.2|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.4|1284
1631870730000|2021-09-17 09:25:30|1723.6|1723.4|1724|1723.6|1724|1723.8|1723.6|1723.2|8666
1631870740000|2021-09-17 09:25:40|1723.8||1724||1724||1723.8||508
1631870750000|2021-09-17 09:25:50|1723.8|1723.4|1723.8|1723.6|1723.8|1723.6|1723.8|1723.4|1089
1631870760000|2021-09-17 09:26:00|1724||1724||1724||1723.8||214
1631870770000|2021-09-17 09:26:10|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|565
1631870780000|2021-09-17 09:26:20|1723.6||1723.6||1723.6||1723.6||0
1631870790000|2021-09-17 09:26:30|1723.8|1723.6|1724.2|1723.6|1724.2|1723.6|1723.6|1723.4|474
1631870800000|2021-09-17 09:26:40|1724.4|1723.8|1724.8|1724.6|1724.8|1724.6|1724.4|1723.8|5125
1631870810000|2021-09-17 09:26:50|1725|1724.8|1724.6|1724.4|1725|1724.8|1724.6|1724.2|3725
1631870820000|2021-09-17 09:27:00|1724.8|1724.6|1725.2|1725|1725.2|1725|1724.6|1724.2|3568
1631870830000|2021-09-17 09:27:10|1725|1724.8|1724.8|1724.4|1725.2|1724.8|1724.2|1723.6|4719
1631870840000|2021-09-17 09:27:20|1724.6|1724.6|1724.6|1724.2|1725.2|1724.8|1724.6|1724.2|3980
1631870850000|2021-09-17 09:27:30|1724.4|1724.4|1724.6|1724.2|1724.8|1724.4|1724.4|1724|1711
1631870860000|2021-09-17 09:27:40|1724.2|1724|1723.6|1723.2|1724.4|1724|1723.4|1723|2055
1631870870000|2021-09-17 09:27:50|1723.8|1723.4|1723.8|1723.4|1723.8|1723.4|1723.8|1723.2|0
1631870880000|2021-09-17 09:28:00|1723.6|1723.2|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|0
1631870890000|2021-09-17 09:28:10|1723.8|1723.4|1723.8|1723.6|1724|1723.8|1723.6|1723.2|8501
1631870900000|2021-09-17 09:28:20|1723.6|1723.4|1724.2|1723.6|1724.2|1723.8|1723.6|1723.2|2621
1631870910000|2021-09-17 09:28:30|1724|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.4|639
1631870920000|2021-09-17 09:28:40|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1723.6|1723.2|1137
1631870930000|2021-09-17 09:28:50|1723.4||1723.4||1723.4||1723.4||0
1631870940000|2021-09-17 09:29:00|1723.6|1723.4|1723.8|1723.4|1724|1723.6|1723.6|1723.2|5710
1631870950000|2021-09-17 09:29:10|1724|1723.6|1724.2|1723.6|1724.2|1723.6|1723.8|1723.4|0
1631870960000|2021-09-17 09:29:20|1724|1723.8|1724|1723.6|1724.2|1723.8|1724|1723.6|1193
1631870970000|2021-09-17 09:29:30|1724.2|1723.8|1724.8|1724.6|1724.8|1724.6|1724.2|1723.8|5325
1631870980000|2021-09-17 09:29:40|1725||1725||1725||1724.8||381
1631870990000|2021-09-17 09:29:50|1724.8|1724.8|1725.2|1725|1725.2|1725|1724.8|1724.8|0
1631871000000|2021-09-17 09:30:00|1725|1724.8|1725|1724.6|1725.2|1724.8|1724.6|1724.4|2834
1631871010000|2021-09-17 09:30:10|1725.2|1724.8|1725|1724.8|1725.2|1725|1725|1724.8|28358
1631871020000|2021-09-17 09:30:20|1725.2|1724.6|1724.2|1724|1725.2|1724.6|1724|1723.6|35324
1631871030000|2021-09-17 09:30:30|1724.4|1724.2|1724.4|1724|1724.4|1724.2|1724.4|1724|315
1631871040000|2021-09-17 09:30:40|1724.2|1724.2|1723.8|1723.6|1724.2|1724.2|1723.8|1723.4|11676
1631871050000|2021-09-17 09:30:50|1724||1724.2||1724.2||1724||200
1631871060000|2021-09-17 09:31:00|1724.4|1724|1724.6|1724.4|1724.6|1724.4|1724.4|1724|2621
1631871070000|2021-09-17 09:31:10|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|637
1631871080000|2021-09-17 09:31:20|1724.4|1724.4|1723.6|1723.4|1724.4|1724.4|1723.6|1723.4|3238
1631871090000|2021-09-17 09:31:30|1723.4|1723.2|1723.4|1723.2|1723.6|1723.2|1723.4|1723|638
1631871100000|2021-09-17 09:31:40|1723.6|1723.4|1723.6|1723.4|1723.6|1723.4|1723.6|1723.4|204
1631871120000|2021-09-17 09:32:00|1723.8|1723.6|1724|1723.6|1724.2|1723.8|1723.8|1723.6|2434
1631871130000|2021-09-17 09:32:10|1723.8|1723.4|1723.6|1723.4|1723.8|1723.4|1723.6|1723.2|704
1631871140000|2021-09-17 09:32:20|1723.4|1723.2|1723.2|1723|1723.6|1723.2|1723.2|1723|874
1631871150000|2021-09-17 09:32:30|1723.4|1723.2|1723.2|1723|1723.4|1723.2|1723.2|1723|3437
1631871160000|2021-09-17 09:32:40|1723.4|1723.2|1723.6|1723.2|1723.8|1723.4|1723.4|1723.2|2475
1631871180000|2021-09-17 09:33:00|1723.4|1723.4|1723.8|1723.6|1723.8|1723.6|1723.4|1723.4|973
1631871190000|2021-09-17 09:33:10|1723.6|1722.8|1723|1722.8|1723.6|1723.2|1723|1722.8|15155
1631871200000|2021-09-17 09:33:20|1723.2|1722.6|1723.6|1723.4|1723.8|1723.4|1723|1722.6|16655
1631871210000|2021-09-17 09:33:30|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1723.8|1723.4|1811
1631871220000|2021-09-17 09:33:40|1724|1723.8|1723.8|1723.6|1724|1723.8|1723.8|1723.6|3639
1631871230000|2021-09-17 09:33:50|1723.6|1723.4|1723.6|1723.2|1723.6|1723.4|1723.6|1723.2|1677
1631871240000|2021-09-17 09:34:00|1723.4|1723|1723|1722.6|1723.6|1723|1723|1722.6|5290
1631871250000|2021-09-17 09:34:10|1722.8|1722.4|1723.6|1723.2|1723.6|1723.4|1722.8|1722.4|4031
1631871260000|2021-09-17 09:34:20|1723.4|1723|1723.6|1723.2|1723.6|1723.2|1723.2|1723|240
1631871270000|2021-09-17 09:34:30|1723.4|1723|1724|1723.6|1724|1723.6|1723.4|1723|0
1631871280000|2021-09-17 09:34:40|1724.2|1723.8|1724.6|1724.4|1724.6|1724.4|1724.2|1723.8|2194
1631871290000|2021-09-17 09:34:50|1724.8|1724.6|1724.4|1724.2|1725|1724.6|1724.4|1724.2|3650
1631871300000|2021-09-17 09:35:00|1724.6|1724.4|1725.4|1725|1725.4|1725|1724.6|1724.4|1756
1631871310000|2021-09-17 09:35:10|1725.2|1724.8|1724.6|1724.4|1725.2|1724.8|1724.4|1724.2|1102
1631871320000|2021-09-17 09:35:20|1724.4|1724.2|1724.8|1724.4|1724.8|1724.4|1724.4|1724.2|203
1631871330000|2021-09-17 09:35:30|1724.4|1724.2|1724.6|1724.2|1724.6|1724.2|1724.4|1724.2|0
1631871340000|2021-09-17 09:35:40|1724.4|1724|1724.4|1724.2|1724.6|1724.2|1724.4|1724|0
1631871350000|2021-09-17 09:35:50|1724.6||1724.4||1724.6||1724.4||0
1631871360000|2021-09-17 09:36:00|1724.6|1724.4|1724.8|1724.4|1725|1724.4|1724.6|1724.2|1814
1631871390000|2021-09-17 09:36:30|1725|1724.6|1725.2|1724.8|1725.4|1724.8|1725|1724.6|3636
1631871400000|2021-09-17 09:36:40|1725|1724.6|1725.2|1724.8|1725.2|1725|1725|1724.6|635
1631871410000|2021-09-17 09:36:50|1725.4|1725|1725.8|1725.2|1725.8|1725.2|1725.4|1725|633
1631871420000|2021-09-17 09:37:00|1725.6|1725.4|1726.2|1726|1726.2|1726|1725.6|1725|26728
1631871430000|2021-09-17 09:37:10|1726.4|1726.2|1726|1725.4|1726.4|1726.2|1725.6|1725.2|3285
1631871450000|2021-09-17 09:37:30|1725.8|1725.6|1726.2|1725.8|1726.4|1725.8|1725.8|1725.6|2330
1631871460000|2021-09-17 09:37:40|1726|1726|1726.2|1725.8|1726.2|1726|1726|1725.6|1121
1631871480000|2021-09-17 09:38:00|1726|1725.6|1726.2|1725.8|1726.2|1725.8|1725.8|1725.4|263
1631871490000|2021-09-17 09:38:10|1726|1726|1726|1725.8|1726.2|1726|1725.8|1725.6|8464
1631871500000|2021-09-17 09:38:20|1725.8|1725.6|1726|1725.6|1726|1725.6|1725.8|1725.4|2257
1631871510000|2021-09-17 09:38:30||1725.8||1725.8||1725.8||1725.6|0
1631871520000|2021-09-17 09:38:40|1726.2|1726|1726|1725.6|1726.2|1726|1725.8|1725.4|1690
1631871530000|2021-09-17 09:38:50|1725.8|1725.4|1725.4|1725|1726|1725.4|1725.4|1725|2406
1631871540000|2021-09-17 09:39:00|1725.2|1725.2|1725.6|1725.2|1725.6|1725.4|1725.2|1725.2|520
1631871550000|2021-09-17 09:39:10|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|564
1631871580000|2021-09-17 09:39:40|1725.8|1725.4|1725.6|1725.2|1725.8|1725.4|1725.6|1725.2|175
1631871590000|2021-09-17 09:39:50|1725.4||1725.4||1725.6||1725.4||0
1631871600000|2021-09-17 09:40:00|1725.6||1725.6||1725.6||1725.4||819
1631871610000|2021-09-17 09:40:10|1725.4|1725|1724.8|1724.6|1725.4|1725|1724.8|1724.6|4077
1631871620000|2021-09-17 09:40:20|1725|1724.4|1724.6|1724.4|1725|1724.4|1724.6|1724.4|926
1631871630000|2021-09-17 09:40:30|1724.4|1724.2|1725|1724.8|1725.2|1724.8|1724.4|1724.2|6424
1631871640000|2021-09-17 09:40:40|1725.2|1725|1725.2|1724.8|1725.2|1725|1725|1724.8|400
1631871650000|2021-09-17 09:40:50|1725.4|1725|1724.8|1724.4|1725.6|1725|1724.6|1724.4|4290
1631871660000|2021-09-17 09:41:00|1724.6|1724.2|1724.6|1724.2|1724.8|1724.2|1724.6|1724|443
1631871670000|2021-09-17 09:41:10|1724.4|1724|1724.6|1724.4|1724.6|1724.4|1724.4|1724|548
1631871680000|2021-09-17 09:41:20|1724.8|1724.6|1725|1724.6|1725.2|1724.8|1724.8|1724.6|4723
1631871690000|2021-09-17 09:41:30|1724.8|1724.4|1724.8|1724.4|1725|1724.6|1724.8|1724.4|1165
1631871700000|2021-09-17 09:41:40|1725|1724.6|1725.6|1725.2|1725.8|1725.4|1725|1724.6|1148
1631871710000|2021-09-17 09:41:50|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|203
1631871720000|2021-09-17 09:42:00|1725.6|1725.2|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|5626
1631871730000|2021-09-17 09:42:10|1725.8|1725.4|1725.8|1725.4|1725.8|1725.4|1725.6|1725.2|0
1631871740000|2021-09-17 09:42:20|1725.6|1725.2|1725.6|1725.4|1725.8|1725.4|1725.4|1725|4358
1631871750000|2021-09-17 09:42:30|1725.4|1725.2|1725.2|1724.8|1725.6|1725.2|1725|1724.8|1485
1631871760000|2021-09-17 09:42:40||1725||1725||1725||1725|0
1631871770000|2021-09-17 09:42:50|1725.4|1725.2|1725.4|1725|1725.4|1725.2|1725.4|1725|1805
1631871780000|2021-09-17 09:43:00|1725.6|1725.2|1724.8|1724.4|1725.6|1725.2|1724.8|1724.4|10371
1631871790000|2021-09-17 09:43:10|1724.4|1724.2|1724.4|1724|1724.6|1724.2|1724.2|1724|1793
1631871800000|2021-09-17 09:43:20|1724.2|1724.2|1724.4|1724.2|1724.4|1724.2|1724.2|1724.2|0
1631871810000|2021-09-17 09:43:30|1724.6|1724|1724.4|1724|1724.6|1724|1724.2|1724|579
1631871840000|2021-09-17 09:44:00|1724.2|1723.8|1723.8|1723.6|1724.2|1723.8|1723.8|1723.6|2743
1631871850000|2021-09-17 09:44:10|||||||||151
1631871860000|2021-09-17 09:44:20|1723.6|1723.4|1722.8|1722.6|1723.6|1723.4|1722.8|1722.4|289504
1631871870000|2021-09-17 09:44:30|1723|1722.8|1724|1723.6|1724|1723.8|1723|1722.8|13587
1631871880000|2021-09-17 09:44:40|1724.2|1723.8|1724|1723.8|1724.4|1724|1723.8|1723.6|16762
1631871890000|2021-09-17 09:44:50|1723.8|1723.6|1723.4|1723.2|1724|1723.6|1723.4|1723.2|2543
1631871900000|2021-09-17 09:45:00|1723.2|1723|1722.6|1722.4|1723.2|1723.2|1722.6|1722.4|1749
1631871910000|2021-09-17 09:45:10|1722.4|1722.2|1722.6|1722.4|1723|1722.8|1722.2|1722|6109
1631871920000|2021-09-17 09:45:20|1722.4|1722.2|1722.4|1722.2|1722.6|1722.2|1722.4|1722|586
1631871930000|2021-09-17 09:45:30|1722.2|1722|1722.2|1722|1722.4|1722|1721.8|1721.6|21703
1631871940000|2021-09-17 09:45:40|1722.4|1721.8|1722.2|1721.8|1722.4|1721.8|1722|1721.6|5185
1631871950000|2021-09-17 09:45:50|1722|1722|1722.4|1722|1722.4|1722.2|1722|1722|2000
1631871960000|2021-09-17 09:46:00|1722.2|1722.2|1722.8|1722.4|1722.8|1722.4|1722.2|1722.2|3728
1631871970000|2021-09-17 09:46:10|1723|1722.6|1723.2|1722.8|1723.2|1722.8|1723|1722.4|4479
1631871980000|2021-09-17 09:46:20|1723|1722.6|1723.2|1722.8|1723.2|1723|1722.8|1722.4|2292
1631871990000|2021-09-17 09:46:30|1723|1723|1723|1722.8|1723.2|1723|1722.8|1722.4|2672
1631872000000|2021-09-17 09:46:40|1723.2|1723|1722.6|1722.4|1723.2|1723|1722.6|1722.4|2239
1631872010000|2021-09-17 09:46:50|1722.4|1722.2|1722.6|1722.2|1722.6|1722.2|1722.4|1722.2|162
1631872020000|2021-09-17 09:47:00|1722.8|1722.4|1723|1722.6|1723.2|1722.8|1722.6|1722.4|3508
1631872030000|2021-09-17 09:47:10|1722.8|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.2|168
1631872040000|2021-09-17 09:47:20|1723|1722.8|1723.2|1722.8|1723.2|1722.8|1723|1722.8|1192
1631872050000|2021-09-17 09:47:30|1723.4|1723|1724|1723.6|1724|1723.6|1723.4|1723|4849
1631872060000|2021-09-17 09:47:40|1723.8|1723.4|1724|1723.6|1724|1723.6|1723.8|1723.4|250
1631872070000|2021-09-17 09:47:50|1723.8|1723.4|1723.8|1723.4|1723.8|1723.6|1723.4|1723.2|1786
1631872080000|2021-09-17 09:48:00|1724|1723.6|1723.8|1723.6|1724|1723.6|1723.8|1723.6|1015
1631872090000|2021-09-17 09:48:10|1724|1723.8|1724|1723.8|1724|1723.8|1724|1723.8|204
1631872100000|2021-09-17 09:48:20|1724.2|1724|1724.8|1724.6|1724.8|1724.6|1724.2|1724|2941
1631872110000|2021-09-17 09:48:30|1724.6|1724.4|1724.4|1724|1724.6|1724.4|1724.2|1723.6|3340
1631872130000|2021-09-17 09:48:50|1724.6|1724.2|1724.8|1724.4|1725|1724.6|1724.6|1724.2|2389
1631872140000|2021-09-17 09:49:00|1725|1724.6|1724.4|1724|1725|1724.6|1724.2|1724|5461
1631872150000|2021-09-17 09:49:10|1724.2|1724.2|1724.2|1724|1724.4|1724.2|1724.2|1724|500
1631872160000|2021-09-17 09:49:20|1724.4|1724.2|1723.8|1723.6|1724.4|1724.2|1723.6|1723.4|720
1631872170000|2021-09-17 09:49:30|1724|1723.4|1723.8|1723.6|1724|1723.6|1723.8|1723.4|701
1631872180000|2021-09-17 09:49:40|1724|1723.2|1723.2|1723|1724|1723.4|1723.2|1723|3781
1631872190000|2021-09-17 09:49:50|1723|1722.8|1722.8|1722.6|1723|1722.8|1722.8|1722.4|6737
1631872200000|2021-09-17 09:50:00|1722.6|1722.2|1721.4|1721.2|1722.6|1722.4|1721.4|1721.2|17765
1631872210000|2021-09-17 09:50:10|1721.6|1721.4|1719.8|1719.6|1722|1721.8|1719.8|1719.6|60372
1631872220000|2021-09-17 09:50:20|1720|1719.8|1719.6|1719.4|1720.4|1720.2|1719.2|1719|38936
1631872230000|2021-09-17 09:50:30|1719.4|1719.2|1719|1718.8|1719.6|1719.4|1718.6|1718.4|18334
1631872240000|2021-09-17 09:50:40|1718.8|1718.6|1719|1718.8|1719.2|1719|1718.4|1718|13468
1631872250000|2021-09-17 09:50:50|1719.2|1719|1718.4|1718.2|1719.4|1719.2|1718.4|1718.2|19342
1631872260000|2021-09-17 09:51:00|1718.2|1718|1719.6|1719.2|1719.6|1719.2|1718.2|1717.8|12655
1631872270000|2021-09-17 09:51:10|1719.4|1719|1719.6|1719.2|1719.6|1719.4|1718.4|1718|15782
1631872280000|2021-09-17 09:51:20|1719.8|1719.4|1719.2|1719|1720.4|1720.2|1719.2|1719|11462
1631872290000|2021-09-17 09:51:30|1719.4|1718.8|1719.2|1719|1719.4|1719|1718.8|1718.4|5831
1631872300000|2021-09-17 09:51:40|1719|1718.8|1719|1718.6|1719.2|1718.8|1718.4|1718|11883
1631872310000|2021-09-17 09:51:50|1719.2|1718.8|1719.6|1719.2|1720.4|1720|1719.2|1718.8|14027
1631872320000|2021-09-17 09:52:00|1719.8|1719|1719.2|1718.6|1719.8|1719.6|1719|1718.6|8421
1631872330000|2021-09-17 09:52:10|1719|1718.8|1719|1718.8|1719.2|1719|1718.8|1718.2|10534
1631872340000|2021-09-17 09:52:20|1719.2|1719|1718.8|1718.2|1719.2|1719|1718.6|1718.2|8556
1631872350000|2021-09-17 09:52:30|1718.6|1718.4|1718.6|1718.2|1719.2|1719|1718.4|1718|7315
1631872360000|2021-09-17 09:52:40|1718.4|1718|1718.4|1718.2|1718.6|1718.4|1718.4|1718|6629
1631872370000|2021-09-17 09:52:50|1718.2|1718|1718.2|1717.6|1718.4|1718.2|1717.8|1717.4|15483
1631872380000|2021-09-17 09:53:00|1718|1717.4|1718|1717.8|1718.2|1717.8|1717.8|1717.4|2674
1631872390000|2021-09-17 09:53:10|1718.2|1717.6|1718.6|1718.4|1718.6|1718.4|1718|1717.6|26310
1631872400000|2021-09-17 09:53:20|1718.4|1718.2|1717.6|1717.2|1718.8|1718.6|1717.4|1717|10644
1631872410000|2021-09-17 09:53:30|1717.4|1717|1718.6|1718.2|1718.6|1718.2|1717.4|1717|4721
1631872420000|2021-09-17 09:53:40|1718.4|1718|1718.4|1718|1718.6|1718.2|1717.8|1717.6|9855
1631872430000|2021-09-17 09:53:50|1718.2|1718.2|1718|1717.6|1718.6|1718.2|1717.8|1717.4|16712
1631872440000|2021-09-17 09:54:00|1717.8|1717.4|1717.6|1717.2|1718|1717.6|1717|1716.6|29575
1631872450000|2021-09-17 09:54:10|1717.4|1717.4|1719|1718.6|1719.2|1718.8|1717.4|1717.2|30511
1631872460000|2021-09-17 09:54:20|1719.2|1718.8|1719|1718.8|1719.6|1719.2|1719|1718.6|11168
1631872470000|2021-09-17 09:54:30|1719.2|1718.6|1719.4|1719.2|1719.4|1719.2|1718.6|1718.2|5300
1631872480000|2021-09-17 09:54:40|1719.2|1719|1719.2|1719|1719.4|1719|1718.6|1718.2|11449
1631872490000|2021-09-17 09:54:50|1719.4|1719.2|1719.8|1719.6|1720.8|1720.4|1719.2|1719.2|15847
1631872500000|2021-09-17 09:55:00|1719.6|1719.4|1718.8|1718.4|1719.8|1719.4|1718.6|1718.4|7589
1631872510000|2021-09-17 09:55:10|1719|1718.6|1719|1718.4|1719.2|1719|1718.6|1718.2|11235
1631872520000|2021-09-17 09:55:20|1718.8|1718.6|1718.8|1718.4|1719.4|1719|1718.6|1718.2|19785
1631872530000|2021-09-17 09:55:30|1718.6|1718.2|1718.6|1718.2|1719|1718.8|1718.6|1718.2|7674
1631872540000|2021-09-17 09:55:40|1718.4|1718|1719.8|1719.6|1719.8|1719.6|1718.2|1718|40438
1631872550000|2021-09-17 09:55:50|1719.6|1719.4|1718.6|1718.2|1719.8|1719.6|1718.4|1718|23042
1631872560000|2021-09-17 09:56:00|1718.8|1718|1718.6|1718.4|1719|1718.6|1718.2|1717.8|50200
1631872570000|2021-09-17 09:56:10|1718.4|1718.2|1719.2|1718.8|1719.2|1718.8|1718.2|1718|62860
1631872580000|2021-09-17 09:56:20|1719|1719|1719|1718.8|1719.6|1719.2|1719|1718.8|22785
1631872590000|2021-09-17 09:56:30|1719.2|1718.6|1719.4|1719.2|1719.6|1719.2|1719|1718.4|6556
1631872600000|2021-09-17 09:56:40|1719.2|1719|1719.2|1719|1719.4|1719.2|1719.2|1718.8|8766
1631872610000|2021-09-17 09:56:50|1719.4|1718.8|1718.8|1718.4|1719.4|1719|1718.8|1718.2|10137
1631872620000|2021-09-17 09:57:00|1719|1718.2|1717.8|1717.4|1719|1718.8|1717.6|1717.2|5485
1631872630000|2021-09-17 09:57:10|1717.6|1717.6|1717.6|1717.2|1717.8|1717.6|1717.6|1717|8797
1631872640000|2021-09-17 09:57:20|1717.4|1717|1717|1716.6|1717.4|1717.2|1717|1716.6|8823
1631872650000|2021-09-17 09:57:30|1716.8|1716.8|1716.6|1716.2|1717|1716.8|1716.6|1716.2|2284
1631872660000|2021-09-17 09:57:40|1716.4|1716.4|1717|1716.8|1717|1716.8|1716.4|1716.2|22558
1631872670000|2021-09-17 09:57:50|1717.2|1717|1717.2|1716.8|1717.6|1717.2|1717|1716.6|11264
1631872680000|2021-09-17 09:58:00|1717.4|1717.2|1717.6|1717.4|1717.8|1717.4|1717.4|1717|11650
1631872690000|2021-09-17 09:58:10|1717.8|1717.6|1718.2|1717.8|1718.2|1718|1717.6|1717.2|18375
1631872700000|2021-09-17 09:58:20|1718.4|1718|1718|1717.8|1718.6|1718.2|1718|1717.8|28141
1631872710000|2021-09-17 09:58:30|1718.2|1718|1718.4|1718.2|1718.8|1718.6|1718.2|1717.8|17615
1631872720000|2021-09-17 09:58:40|1718.6|1718|1719.8|1719.4|1720|1719.6|1718.2|1718|23727
1631872730000|2021-09-17 09:58:50|1719.6|1719.2|1720|1719.6|1720.2|1719.8|1719.4|1719.2|31491
1631872740000|2021-09-17 09:59:00|1719.8|1720|1719.8|1719.6|1720.2|1720|1719.6|1719.4|19175
1631872750000|2021-09-17 09:59:10|1720|1719.4|1720.4|1720.2|1720.4|1720.2|1719.8|1719.4|13270
1631872760000|2021-09-17 09:59:20|1720.6|1720.4|1720.4|1720.2|1720.8|1720.4|1720.2|1720|13506
1631872770000|2021-09-17 09:59:30|1720.8|1720.6|1720.6|1720.2|1721|1720.6|1720.2|1720|10097
1631872780000|2021-09-17 09:59:40|1720.4|1720.4|1720.2|1720|1720.8|1720.6|1720.2|1719.8|13405
1631872790000|2021-09-17 09:59:50|1720.4|1720.2|1721|1720.8|1721.2|1721|1720.4|1720|9280
1631872800000|2021-09-17 10:00:00|1721.2|1720.6|1720.8|1720.6|1721.2|1721|1720.2|1720|12218
1631872810000|2021-09-17 10:00:10|1720.6|1720.4|1721.2|1720.8|1721.4|1721|1720.4|1720|2665
1631872820000|2021-09-17 10:00:20|1721.4|1721.4|1721.6|1721.4|1721.8|1721.4|1721|1721|39141
1631872830000|2021-09-17 10:00:30|1721.4|1721.2|1721.2|1720.8|1721.6|1721.4|1721|1720.6|6854
1631872840000|2021-09-17 10:00:40|1721|1721|1721.4|1721.2|1721.6|1721.2|1721|1720.6|4483
1631872850000|2021-09-17 10:00:50|1721.2|1721|1721|1720.6|1721.2|1721|1720.6|1720.2|3555
1631872860000|2021-09-17 10:01:00|1720.8|1720.4|1720.2|1720|1720.8|1720.4|1720|1719.8|4392
1631872870000|2021-09-17 10:01:10|1720.4|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|771
1631872880000|2021-09-17 10:01:20|1721|1720.6|1721.6|1721.2|1722.2|1721.6|1720.8|1720.6|2627
1631872890000|2021-09-17 10:01:30|1721.4|1721|1721.2|1721|1721.6|1721.2|1721.2|1721|809
1631872900000|2021-09-17 10:01:40|1721.4|1720.8|1720.8|1720.4|1721.4|1720.8|1720.8|1720.4|978
1631872910000|2021-09-17 10:01:50|1720.6|1720.2|1720.2|1720|1720.6|1720.2|1720.2|1720|594
1631872920000|2021-09-17 10:02:00|1720.4|1719.8|1720.4|1719.8|1720.8|1720.2|1720|1719.8|791
1631872930000|2021-09-17 10:02:10|1720.2|1720|1720.4|1720|1720.4|1720|1720|1719.8|400
1631872940000|2021-09-17 10:02:20|1720.2|1719.8|1720|1719.8|1720.4|1719.8|1720|1719.8|582
1631872950000|2021-09-17 10:02:30|1719.8|1719.6|1720|1719.8|1720.4|1719.8|1719.8|1719.6|1324
1631872960000|2021-09-17 10:02:40|1720.2|1720|1720.8|1720.4|1720.8|1720.4|1720.2|1719.8|453
1631872970000|2021-09-17 10:02:50|1721|1720.2|1720.8|1720.4|1721|1720.4|1720.6|1720|400
1631872980000|2021-09-17 10:03:00|1720.6|1720.2|1721|1720.8|1721|1720.8|1720.6|1720.2|799
1631872990000|2021-09-17 10:03:10|1720.8|1720.2|1721|1720.8|1721|1720.8|1720.8|1720.2|6157
1631873000000|2021-09-17 10:03:20|1720.8|1720.6|1721.2|1720.8|1721.2|1720.8|1720.6|1720.2|2597
1631873010000|2021-09-17 10:03:30|1721|1720.6|1720.8|1720.6|1721|1720.6|1720.8|1720.6|317
1631873020000|2021-09-17 10:03:40|1720.6|1720.2|1719.8|1719.4|1720.6|1720.2|1719.6|1719.4|8301
1631873030000|2021-09-17 10:03:50|1719.6|1719.6|1719.2|1719|1719.8|1719.6|1719.2|1718.8|2741
1631873040000|2021-09-17 10:04:00|1719|1718.8|1718.4|1718|1719|1718.8|1718.2|1718|1236
1631873050000|2021-09-17 10:04:10|1718.6|1718.2|1719.2|1718.8|1719.2|1718.8|1718.6|1718.2|1937
1631873060000|2021-09-17 10:04:20|1719|1718.6|1718.8|1718.6|1719.2|1718.8|1718.8|1718.6|404
1631873070000|2021-09-17 10:04:30|1718.6|1718.4|1718.4|1718.2|1718.8|1718.4|1718.4|1718.2|647
1631873080000|2021-09-17 10:04:40|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.6|1718.2|200
1631873090000|2021-09-17 10:04:50|1718.4|1718|1718|1717.6|1718.4|1718|1717.8|1717.6|1440
1631873100000|2021-09-17 10:05:00|1718.2|1717.8|1718|1717.6|1718.4|1718|1718|1717.4|18379
1631873110000|2021-09-17 10:05:10|1718.2|1717.8|1718.6|1718.4|1718.6|1718.4|1718|1717.6|919
1631873120000|2021-09-17 10:05:20|1718.8|1718.6|1719|1718.6|1719|1718.6|1718.6|1718.4|3151
1631873130000|2021-09-17 10:05:30|1719.2|1718.8|1720.4|1720|1720.6|1720|1719.2|1718.8|9149
1631873140000|2021-09-17 10:05:40|1720.2|1720.2|1721|1720.6|1721.2|1720.8|1720.2|1720|2508
1631873150000|2021-09-17 10:05:50|1720.8|1720.4|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|2692
1631873160000|2021-09-17 10:06:00|1720.4|1720.2|1720.4|1720.2|1720.6|1720.2|1720.2|1720|1735
1631873170000|2021-09-17 10:06:10|1720.8|1720.6|1720.8|1720.2|1720.8|1720.6|1720.6|1720.2|3389
1631873180000|2021-09-17 10:06:20|1720.6|1720|1719.8|1719.6|1720.6|1720|1719.8|1719.6|4318
1631873190000|2021-09-17 10:06:30|1719.6|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|394
1631873200000|2021-09-17 10:06:40|1719.4|1719|1719.2|1719|1719.6|1719.2|1719.2|1718.8|6852
1631873210000|2021-09-17 10:06:50|1719.4|1719.2|1719.2|1719|1719.6|1719.4|1719.2|1719|2717
1631873220000|2021-09-17 10:07:00|1719|1718.8|1718.8|1718.4|1719.2|1719|1718.8|1718.2|2876
1631873230000|2021-09-17 10:07:10|1718.6|1718.2|1718.6|1718.4|1718.8|1718.4|1718.6|1718.2|0
1631873240000|2021-09-17 10:07:20|1718.4|1718.2|1718.4|1718|1718.4|1718.2|1718.2|1718|660
1631873250000|2021-09-17 10:07:30|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|595
1631873260000|2021-09-17 10:07:40|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1718.8|1718.4|2338
1631873270000|2021-09-17 10:07:50|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.2|1717.8|1968
1631873280000|2021-09-17 10:08:00|1718.2|1717.8|1718.2|1717.8|1718.2|1718|1718|1717.6|782
1631873290000|2021-09-17 10:08:10|1718|1717.6|1717.8|1717.6|1718|1717.8|1717.8|1717.4|276
1631873300000|2021-09-17 10:08:20|1718|1717.8|1718.2|1718|1718.4|1718|1718|1717.8|1229
1631873310000|2021-09-17 10:08:30|1718.4|1718.2|1718.8|1718.6|1718.8|1718.6|1718.4|1718.2|272
1631873320000|2021-09-17 10:08:40|1719|1718.8|1719.2|1718.8|1719.2|1718.8|1719|1718.8|343
1631873330000|2021-09-17 10:08:50|1719.4|1719|1719.6|1719.2|1720|1719.6|1719.4|1719|3181
1631873340000|2021-09-17 10:09:00|1719.4|1719.4|1719.6|1719.4|1719.8|1719.4|1719.2|1719|1398
1631873350000|2021-09-17 10:09:10|1719.8|1719.2|1720.2|1719.8|1720.2|1719.8|1719.6|1719.2|1968
1631873360000|2021-09-17 10:09:20|1720.4|1720|1720.4|1719.8|1720.6|1720|1720.2|1719.8|49
1631873370000|2021-09-17 10:09:30|1720.6|1720|1721.2|1720.8|1721.2|1720.8|1720.4|1720|1121
1631873380000|2021-09-17 10:09:40|1721|1721|1721.4|1721|1721.4|1721.2|1721|1720.8|1972
1631873390000|2021-09-17 10:09:50|1721.2|1720.8|1721.2|1720.6|1721.4|1720.8|1721|1720.6|1437
1631873400000|2021-09-17 10:10:00|1721.4|1720.4|1720.6|1720.2|1721.4|1720.4|1720.2|1720|1711
1631873410000|2021-09-17 10:10:10|1720.8|1720|1720.6|1720.2|1720.8|1720.4|1720.4|1720|1162
1631873420000|2021-09-17 10:10:20|1720.4|1720.4|1720.4|1720.2|1720.6|1720.4|1720.4|1720.2|724
1631873430000|2021-09-17 10:10:30|1720.2|1720|1720|1719.6|1720.4|1720|1719.8|1719.4|3615
1631873440000|2021-09-17 10:10:40|1719.8|1719.8|1719.8|1719.6|1720.2|1719.8|1719.8|1719.6|229
1631873450000|2021-09-17 10:10:50|1720|1719.8|1720|1719.6|1720|1719.8|1720|1719.6|0
1631873460000|2021-09-17 10:11:00|1719.8|1719.4|1719.6|1719.2|1719.8|1719.4|1719.6|1719.2|1240
1631873470000|2021-09-17 10:11:10|1719.8|1719.4|1720.6|1720.4|1721|1720.6|1719.2|1718.8|26227
1631873480000|2021-09-17 10:11:20|1720.8|1720.6|1721|1720.6|1721.4|1721|1720.6|1720.4|4765
1631873490000|2021-09-17 10:11:30|1720.8|1720.4|1720.2|1719.8|1721|1720.6|1720.2|1719.8|2426
1631873500000|2021-09-17 10:11:40|1720|1719.6|1720.2|1719.8|1720.4|1720.2|1720|1719.6|1994
1631873510000|2021-09-17 10:11:50|1720|1720|1720.2|1720|1720.2|1720|1720|1719.8|1077
1631873520000|2021-09-17 10:12:00|1720|1719.8|1719.2|1718.8|1720.2|1719.8|1719|1718.8|6625
1631873530000|2021-09-17 10:12:10|1719.4|1718.6|1718.8|1718.4|1719.4|1718.8|1718.6|1718.2|669
1631873540000|2021-09-17 10:12:20|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|1718.6|1718.2|0
1631873550000|2021-09-17 10:12:30|1718.8|1718.4|1718.8|1718.6|1719|1718.6|1718.8|1718.4|1567
1631873560000|2021-09-17 10:12:40|1718.6|1718.4|1718.6|1718.2|1718.8|1718.4|1718.4|1718|254
1631873570000|2021-09-17 10:12:50|1718.4|1718|1718|1717.8|1718.4|1718|1718|1717.8|2243
1631873580000|2021-09-17 10:13:00|1718.2|1718|1718.6|1718.4|1718.8|1718.4|1718.2|1718|1090
1631873590000|2021-09-17 10:13:10|1718.4|1718.2|1718.8|1718.6|1719|1718.6|1718.4|1718.2|747
1631873600000|2021-09-17 10:13:20|1719|1718.8|1719.2|1718.8|1719.6|1719.2|1719|1718.8|1309
1631873610000|2021-09-17 10:13:30|1719||1719.2||1719.2||1719||73
1631873620000|2021-09-17 10:13:40|1719|1718.6|1718.8|1718.2|1719.2|1718.8|1718.8|1718.2|1616
1631873630000|2021-09-17 10:13:50|1718.6|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718.4|431
1631873640000|2021-09-17 10:14:00|1719|1718.2|1718.8|1718.4|1719.2|1718.8|1718.8|1718.2|450
1631873650000|2021-09-17 10:14:10|1719|1718.6|1719.6|1719.2|1719.6|1719.2|1719|1718.6|6100
1631873660000|2021-09-17 10:14:20|1719.8|1719.4|1720.2|1719.8|1720.4|1720|1719.6|1719.4|3103
1631873670000|2021-09-17 10:14:30|1720|1720|1720.6|1720.4|1720.8|1720.4|1720|1720|3410
1631873680000|2021-09-17 10:14:40|1720.8|1720.6|1720.8|1720.6|1721|1720.6|1720.6|1720.4|604
1631873690000|2021-09-17 10:14:50|1721|1720.8|1721|1720.6|1721|1720.8|1720.8|1720.6|892
1631873700000|2021-09-17 10:15:00|1721.2|1720.8|1720.2|1720|1721.2|1720.8|1720.2|1720|4506
1631873710000|2021-09-17 10:15:10|1720.4|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720.2|400
1631873720000|2021-09-17 10:15:20|1720.8|1720.4|1720.6|1720.2|1721|1720.4|1720.6|1720.2|397
1631873730000|2021-09-17 10:15:30|1720.4|1720|1720.2|1720|1720.6|1720.2|1720.2|1719.6|578
1631873740000|2021-09-17 10:15:40|1720.4|1720.2|1720.6|1720.4|1720.6|1720.4|1720.4|1720.2|803
1631873750000|2021-09-17 10:15:50|1720.8|1720.6|1720.8|1720.6|1721|1720.8|1720.6|1720.4|5125
1631873760000|2021-09-17 10:16:00|1721|1720.8|1721.4|1721|1721.6|1721.2|1721|1720.8|986
1631873770000|2021-09-17 10:16:10|1721.2|1720.8|1721|1720.8|1721.4|1721.2|1720.8|1720.2|3251
1631873780000|2021-09-17 10:16:20|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.6|1720.2|117
1631873820000|2021-09-17 10:17:00|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.6|1720.2|425
1631873830000|2021-09-17 10:17:10|1721|1720.6|1721.8|1721.4|1721.8|1721.6|1721|1720.6|2266
1631873840000|2021-09-17 10:17:20|1721.6|1721.2|1721.6|1721.2|1721.8|1721.2|1721.6|1721.2|50
1631873850000|2021-09-17 10:17:30|1721.8|1721|1721.4|1721|1721.8|1721|1721.2|1721|204
1631873860000|2021-09-17 10:17:40|1721.2|1720.8|1721|1720.4|1721.4|1720.8|1720.8|1720.4|1209
1631873870000|2021-09-17 10:17:50|1720.8|1720.6|1720.6|1720.4|1720.8|1720.6|1720.6|1720.4|60
1631873880000|2021-09-17 10:18:00|1720.8|1720.6|1720.4|1720.2|1720.8|1720.6|1720.4|1720|2594
1631873890000|2021-09-17 10:18:10|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.4|1174
1631873900000|2021-09-17 10:18:20|1720.6|1720.4|1720.8|1720.2|1720.8|1720.6|1720.6|1720.2|204
1631873910000|2021-09-17 10:18:30|1720.6|1720.4|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|1027
1631873920000|2021-09-17 10:18:40|1721|1720.4|1720.8|1720.6|1721|1720.6|1720.6|1720.2|2109
1631873930000|2021-09-17 10:18:50|1720.6|1720.4|1720.2|1720|1721|1720.4|1720.2|1719.8|7579
1631873940000|2021-09-17 10:19:00|1720|1719.6|1720|1719.6|1720|1720|1719.6|1719.2|23224
1631873950000|2021-09-17 10:19:10|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1720.2|1719.8|1660
1631873960000|2021-09-17 10:19:20|1720.2||1720.2||1720.2||1720.2||0
1631873970000|2021-09-17 10:19:30||1719.8||1720||1720||1719.8|3594
1631873980000|2021-09-17 10:19:40|1720.4|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|1426
1631873990000|2021-09-17 10:19:50|1720.6||1720.6||1720.6||1720.6||0
1631874000000|2021-09-17 10:20:00|1720.8|1720.2|1721|1720.6|1721.2|1721|1720.4|1720.2|5312
1631874010000|2021-09-17 10:20:10|1720.8|1720.4|1721.2|1720.6|1721.2|1721|1720.6|1720.4|3080
1631874020000|2021-09-17 10:20:20|1721|1720.8|1720.2|1719.8|1721.2|1720.8|1720.2|1719.8|1604
1631874030000|2021-09-17 10:20:30|1720|1719.6|1720|1719.6|1720.2|1719.8|1720|1719.6|169
1631874040000|2021-09-17 10:20:40|1720.2|1719.8|1720.6|1720.2|1720.6|1720.2|1720.2|1719.8|116
1631874050000|2021-09-17 10:20:50|1720.4|1720|1720.4|1720|1720.4|1720|1720.2|1719.8|324
1631874060000|2021-09-17 10:21:00|1720.2|1720.2|1720.6|1720.2|1720.6|1720.2|1720.2|1720.2|0
1631874070000|2021-09-17 10:21:10|1720.8|1720.4|1721.8|1721.4|1722|1721.6|1720.8|1720.4|3814
1631874080000|2021-09-17 10:21:20|1721.6||1721.8||1721.8||1721.6||0
1631874090000|2021-09-17 10:21:30|1721.6|1721.6|1721.8|1721.6|1721.8|1721.6|1721.6|1721.6|204
1631874100000|2021-09-17 10:21:40|1722|1721.4|1722.4|1722|1722.8|1722.4|1722|1721.4|1339
1631874110000|2021-09-17 10:21:50|1722.6|1722.2|1722.6|1722.2|1722.8|1722.4|1722.4|1722.2|1021
1631874120000|2021-09-17 10:22:00|1722.4|1722|1722.6|1722.2|1722.8|1722.4|1722.4|1722|1328
1631874130000|2021-09-17 10:22:10|1722.4|1722.4|1722.2|1722|1722.4|1722.4|1722|1721.6|927
1631874140000|2021-09-17 10:22:20|1722|1721.8|1721.6|1721.4|1722.2|1722|1721.6|1721.2|5710
1631874150000|2021-09-17 10:22:30|1721.4|1721.2|1721|1720.6|1721.6|1721.2|1720.6|1720.4|1737
1631874160000|2021-09-17 10:22:40|1720.8|1720.4|1720|1719.8|1721|1720.6|1720|1719.8|1834
1631874170000|2021-09-17 10:22:50|1719.8|1719.6|1720|1719.6|1720|1719.6|1719.8|1719.4|1502
1631874180000|2021-09-17 10:23:00|1719.8|1719.4|1719.8|1719.4|1720|1719.4|1719.4|1719.2|294
1631874190000|2021-09-17 10:23:10|1719.6|1719.2|1719.6|1719.4|1719.8|1719.4|1719.2|1719|1735
1631874200000|2021-09-17 10:23:20|1719.8|1719.2|1719.4|1719|1719.8|1719.2|1719.2|1719|341
1631874210000|2021-09-17 10:23:30|1719.2|1718.8|1719.6|1719.4|1719.8|1719.4|1719.2|1718.8|2002
1631874220000|2021-09-17 10:23:40|1719.4|1719.2|1719.6|1719.4|1719.8|1719.4|1719.2|1718.8|13454
1631874230000|2021-09-17 10:23:50|1719.8|1719.6|1719.2|1719|1720|1719.6|1719.2|1718.8|2799
1631874240000|2021-09-17 10:24:00|1719|1718.8|1718.6|1718.4|1719.2|1718.8|1718.6|1718.4|1911
1631874250000|2021-09-17 10:24:10|1718.4|1718.2|1718.6|1718.4|1718.8|1718.6|1718.4|1718|3355
1631874260000|2021-09-17 10:24:20|1718.8|1718.2|1719|1718.8|1719|1718.8|1718.6|1718.2|1000
1631874270000|2021-09-17 10:24:30|1719.2|1719|1719.2|1718.8|1719.2|1719|1719.2|1718.8|1034
1631874290000|2021-09-17 10:24:50|1719.4|1719|1720.4|1720|1720.4|1720.2|1719.4|1719|2131
1631874300000|2021-09-17 10:25:00|1720.6|1720.2|1719.8|1719.4|1720.6|1720.4|1719.4|1719|4627
1631874310000|2021-09-17 10:25:10|1720||1719.8||1720||1719.6||500
1631874320000|2021-09-17 10:25:20|1720|1719.2|1719.6|1719.2|1720|1719.2|1719.4|1719|934
1631874330000|2021-09-17 10:25:30|1719.8|1719|1719.6|1719.2|1719.8|1719.2|1719.6|1719|0
1631874340000|2021-09-17 10:25:40|1719.4|1719.4|1719.8|1719.4|1719.8|1719.4|1719.4|1719.4|500
1631874350000|2021-09-17 10:25:50|1719.4|1719.2|1720|1719.6|1720|1719.8|1719.4|1719.2|1425
1631874360000|2021-09-17 10:26:00|1719.8||1720||1720||1719.8||0
1631874370000|2021-09-17 10:26:10|1719.8|1719.4|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|992
1631874380000|2021-09-17 10:26:20|1719.6|1719.2|1719.4|1719|1719.6|1719.4|1719.4|1719|500
1631874390000|2021-09-17 10:26:30|1719.2|1719.2|1719|1718.8|1719.2|1719.2|1718.8|1718.4|1929
1631874400000|2021-09-17 10:26:40|1719.2|1719|1719.2|1718.8|1719.2|1719|1719.2|1718.8|373
1631874410000|2021-09-17 10:26:50|1719|1718.4|1719|1718.6|1719.2|1718.8|1718.8|1718.4|5108
1631874420000|2021-09-17 10:27:00|1719.2|1718.8|1719.8|1719.2|1719.8|1719.2|1719.2|1718.6|1279
1631874430000|2021-09-17 10:27:10|1719.6|1719.4|1719.8|1719.2|1719.8|1719.4|1719.4|1719|1796
1631874440000|2021-09-17 10:27:20|1720|1719.4|1720.6|1720.2|1720.8|1720.4|1719.8|1719.4|7400
1631874450000|2021-09-17 10:27:30|1720.4|1720.4|1721.8|1721.2|1721.8|1721.2|1720.4|1720.4|1331
1631874460000|2021-09-17 10:27:40|1721.6|1721|1721.8|1721.6|1722|1721.6|1721.4|1721|3416
1631874470000|2021-09-17 10:27:50|1721.6|1721.4|1721.4|1721|1721.6|1721.4|1720.6|1720.2|5877
1631874480000|2021-09-17 10:28:00|1721.2|1720.8|1721|1720.8|1721.2|1720.8|1720.8|1720.4|2681
1631874490000|2021-09-17 10:28:10|1720.8|1720.6|1721|1720.6|1721|1720.8|1720.4|1720|3368
1631874500000|2021-09-17 10:28:20|1721.2|1720.8|1721|1720.6|1721.6|1721.2|1721|1720.6|1583
1631874510000|2021-09-17 10:28:30|1721.2|1720.8|1721.2|1720.8|1721.6|1721.2|1721|1720.6|670
1631874520000|2021-09-17 10:28:40|1721|1720.6|1720.8|1720.2|1721.2|1720.8|1720.4|1720|17099
1631874530000|2021-09-17 10:28:50|1721|1720.4|1721|1720.6|1721.4|1720.8|1720.8|1720.2|4076
1631874540000|2021-09-17 10:29:00|1721.2|1720.8|1720.8|1720.2|1721.2|1720.8|1720.6|1720.2|1322
1631874550000|2021-09-17 10:29:10|1720.6|1720.6|1721.2|1720.6|1721.4|1721|1720.6|1720.4|900
1631874560000|2021-09-17 10:29:20|1721.4|1720.8|1721|1720.6|1721.4|1721|1720.8|1720.6|645
1631874570000|2021-09-17 10:29:30|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|629
1631874580000|2021-09-17 10:29:40|1720.4|1720.4|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|2022
1631874590000|2021-09-17 10:29:50|1720.6|1720.4|1720.8|1720.4|1721|1720.6|1720.6|1720.4|0
1631874600000|2021-09-17 10:30:00|1720.6|1720.2|1720.4|1720|1720.8|1720.4|1720.2|1720|1362
1631874610000|2021-09-17 10:30:10|1720.6|1720.2|1720.4|1720.2|1720.8|1720.2|1720.4|1720|218
1631874620000|2021-09-17 10:30:20|1720.6||1720.6||1720.6||1720.4||0
1631874630000|2021-09-17 10:30:30|1720.8|1720.4|1721.2|1721|1721.6|1721.2|1720.8|1720.4|1580
1631874640000|2021-09-17 10:30:40|1721.4|1720.8|1721.8|1721.4|1722|1721.6|1721.2|1720.8|894
1631874650000|2021-09-17 10:30:50|1722|1721.6|1721.8|1721.2|1722|1721.6|1721.6|1721.2|1081
1631874660000|2021-09-17 10:31:00|1721.6|1721|1721.4|1721.2|1721.8|1721.4|1721.2|1721|1105
1631874670000|2021-09-17 10:31:10|1721.6|1721|1721.4|1721|1721.6|1721|1721.2|1721|19
1631874680000|2021-09-17 10:31:20|1721.6|1721.2|1721.6|1721.2|1721.8|1721.4|1721.4|1721|2016
1631874690000|2021-09-17 10:31:30|1721.4||1721.6||1721.6||1721.4||0
1631874700000|2021-09-17 10:31:40|1721.4|1721|1721|1720.6|1721.4|1721|1720.8|1720.4|5918
1631874710000|2021-09-17 10:31:50|1720.8|1720.4|1720.4|1720|1720.8|1720.4|1720.2|1720|1597
1631874720000|2021-09-17 10:32:00|1720.2|1720.2|1720|1719.8|1720.4|1720.2|1720|1719.8|902
1631874730000|2021-09-17 10:32:10|1720.2|1719.6|1719.6|1719.2|1720.2|1719.6|1719.4|1719.2|886
1631874740000|2021-09-17 10:32:20|1719.8|1719.4|1719.4|1719.2|1719.8|1719.6|1719.4|1719.2|0
1631874750000|2021-09-17 10:32:30|1719.2|1719|1719.2|1719|1719.4|1719.2|1719.2|1719|525
1631874760000|2021-09-17 10:32:40|1719|1718.8|1718.8|1718.6|1719.4|1719|1718.8|1718.4|2029
1631874770000|2021-09-17 10:32:50|1719|1718.4|1719.2|1718.8|1719.2|1719|1719|1718.4|246
1631874780000|2021-09-17 10:33:00|1719|1719|1718.8|1718.6|1719.4|1719|1718.8|1718.6|268
1631874790000|2021-09-17 10:33:10|1719|1718.4|1718.4|1718|1719|1718.4|1718.2|1718|690
1631874800000|2021-09-17 10:33:20|1718.6|1718.2|1718.4|1718|1718.6|1718.2|1718.4|1718|0
1631874810000|2021-09-17 10:33:30|1718.6|1718.2|1718.4|1718.2|1718.6|1718.2|1718.4|1718.2|0
1631874820000|2021-09-17 10:33:40|1718.2|1718|1718.2|1718|1718.2|1718|1718.2|1718|893
1631874830000|2021-09-17 10:33:50|1718.4|1718.2|1718.4|1718.2|1718.4|1718.2|1718.2|1718|404
1631874840000|2021-09-17 10:34:00|1718.6|1718.4|1719.2|1718.8|1719.2|1719|1718.6|1718.4|757
1631874850000|2021-09-17 10:34:10|1719.4|1719|1719.4|1719.2|1719.6|1719.2|1719.4|1719|578
1631874860000|2021-09-17 10:34:20|1719.6||1719.4||1719.6||1719.4||0
1631874870000|2021-09-17 10:34:30|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|1719.6|1719.4|448
1631874880000|2021-09-17 10:34:40|1719.8|1719.6|1720.4|1720|1720.4|1720|1719.8|1719.6|1757
1631874890000|2021-09-17 10:34:50|1720.2|1720.2|1720.4|1720|1720.4|1720.2|1720.2|1720|0
1631874900000|2021-09-17 10:35:00|1720.6|1720.2|1720|1719.4|1720.6|1720.2|1720|1719.4|1347
1631874910000|2021-09-17 10:35:10|1719.8|1719.6|1719|1718.6|1719.8|1719.6|1718.6|1718.4|680
1631874920000|2021-09-17 10:35:20|1719.2|1718.8|1719.4|1719|1719.6|1719.2|1719.2|1718.8|598
1631874930000|2021-09-17 10:35:30|1719.2||1719.2||1719.4||1719.2||0
1631874940000|2021-09-17 10:35:40|1719.4|1719.2|1719.6|1719.2|1719.8|1719.4|1719.2|1719.2|900
1631874950000|2021-09-17 10:35:50|1719.8|1719.4|1719.8|1719.2|1720|1719.6|1719.6|1719.2|1242
1631874960000|2021-09-17 10:36:00|1719.6|1719|1718.8|1718.4|1719.6|1719|1718.8|1718.4|31
1631874970000|2021-09-17 10:36:10|1718.6|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|0
1631874980000|2021-09-17 10:36:20|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|117
1631874990000|2021-09-17 10:36:30|1718.6|1718.2|1718.8|1718.2|1718.8|1718.4|1718.4|1718.2|204
1631875000000|2021-09-17 10:36:40|1718.6|1718.4|1718.4|1718.2|1718.6|1718.4|1718.4|1718.2|0
1631875010000|2021-09-17 10:36:50|1718.6|1718.4|1718.6|1718.2|1718.6|1718.4|1718.6|1718.2|0
1631875020000|2021-09-17 10:37:00|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|235
1631875030000|2021-09-17 10:37:10|1719|1718.6|1718.8|1718.4|1719|1718.6|1718.8|1718.4|0
1631875050000|2021-09-17 10:37:30|1718.6|1718.6|1718.6|1718.2|1718.6|1718.6|1718.4|1718.2|1511
1631875060000|2021-09-17 10:37:40|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|1017
1631875070000|2021-09-17 10:37:50|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|0
1631875080000|2021-09-17 10:38:00|1718.8|1718.4|1718.6|1718.2|1719|1718.8|1718.4|1718|13832
1631875090000|2021-09-17 10:38:10|1718.4|1718.4|1718.4|1718.2|1718.4|1718.4|1718.4|1718.2|787
1631875100000|2021-09-17 10:38:20|1718.6|1718|1719|1718.8|1719|1718.8|1718.6|1718|5890
1631875110000|2021-09-17 10:38:30|1719.2|1719|1719.6|1719.4|1720|1719.4|1719.2|1719|3121
1631875120000|2021-09-17 10:38:40|1719.4|1719.2|1720.4|1720|1720.4|1720|1719.4|1719|2650
1631875130000|2021-09-17 10:38:50|1720.2|1719.8|1720.4|1720|1720.4|1720|1719.8|1719.6|1560
1631875140000|2021-09-17 10:39:00|1720.2|1719.8|1720|1719.8|1720.2|1720|1720|1719.6|479
1631875150000|2021-09-17 10:39:10|1719.8|1719.6|1719.8|1719.6|1720|1719.6|1719.8|1719.6|123
1631875160000|2021-09-17 10:39:20|1719.6|1719.4|1719.6|1719|1719.6|1719.4|1719.2|1719|9582
1631875170000|2021-09-17 10:39:30|1719.8|1719.2|1720|1719.6|1720.2|1719.6|1719.8|1719.2|2153
1631875180000|2021-09-17 10:39:40|1720.2|1719.8|1720.2|1719.6|1720.6|1720.2|1720.2|1719.6|2752
1631875190000|2021-09-17 10:39:50|1720.4|1719.8|1720.8|1720.4|1720.8|1720.4|1720.4|1719.8|789
1631875200000|2021-09-17 10:40:00|1720.6|1720.2|1721|1720.6|1721|1720.8|1720.6|1720.2|3670
1631875210000|2021-09-17 10:40:10|1720.8|1720.4|1721.4|1721.2|1721.6|1721.4|1720.4|1720.2|1904
1631875220000|2021-09-17 10:40:20|1721.2|1721|1721.4|1721|1721.6|1721.2|1721.2|1720.8|76
1631875230000|2021-09-17 10:40:30|1721.6|1720.8|1721.6|1721.2|1721.8|1721.2|1721.4|1720.8|0
1631875240000|2021-09-17 10:40:40|1721.4|1721|1721|1720.4|1721.6|1721.2|1720.8|1720.4|100
1631875250000|2021-09-17 10:40:50|1720.8|1720.2|1720.4|1720.2|1720.8|1720.4|1720.4|1720.2|0
1631875260000|2021-09-17 10:41:00|1720.6|1720.4|1720.6|1720|1720.8|1720.4|1720.4|1720|323
1631875270000|2021-09-17 10:41:10|1720.4||1720.4||1720.6||1720.4||0
1631875280000|2021-09-17 10:41:20|1720.2|1719.8|1719.8|1719.2|1720.2|1719.8|1719.6|1719.2|0
1631875300000|2021-09-17 10:41:40|1719.6|1718.8|1719.4|1719|1719.6|1719.2|1719.2|1718.8|3010
1631875310000|2021-09-17 10:41:50|1719.2|1719.2|1719.4|1719|1719.4|1719.2|1719.2|1718.8|402
1631875320000|2021-09-17 10:42:00|1719.2|1718.8|1719.2|1719|1719.4|1719|1718.8|1718.4|1028
1631875330000|2021-09-17 10:42:10|1719.4|1719.2|1719|1718.6|1719.6|1719.2|1718.8|1718.4|2009
1631875340000|2021-09-17 10:42:20|1719.2|1718.8|1719|1718.6|1719.2|1719|1718.8|1718.4|2059
1631875350000|2021-09-17 10:42:30|1719.2|1718.8|1718.8|1718.4|1719.2|1718.8|1718.8|1718.2|206
1631875360000|2021-09-17 10:42:40|1719|1718.6|1718.6|1718.2|1719.2|1718.8|1718.4|1718.2|2475
1631875370000|2021-09-17 10:42:50|1718.8|1718.4|1718.6|1718.4|1718.8|1718.6|1718.6|1718.2|5765
1631875380000|2021-09-17 10:43:00|1718.4|1718.2|1718.6|1718.2|1718.6|1718.4|1718.4|1718|14242
1631875390000|2021-09-17 10:43:10|1718.4|1718.4|1718.2|1718|1718.4|1718.4|1718.2|1718|5140
1631875410000|2021-09-17 10:43:30|1718|1717.8|1718.2|1717.8|1718.2|1718|1717.8|1717.6|18773
1631875420000|2021-09-17 10:43:40|1718.4|1718|1718.6|1718.4|1718.6|1718.4|1718.4|1718|2437
1631875430000|2021-09-17 10:43:50|1718.8|1718.6|1718.8|1718.6|1719|1718.6|1718.6|1718.2|2772
1631875440000|2021-09-17 10:44:00|1719|1718.4|1718.6|1718.2|1719|1718.4|1718.6|1718.2|1771
1631875460000|2021-09-17 10:44:20|1718.4||1718.4||1718.6||1718.4||0
1631875470000|2021-09-17 10:44:30|1718.6|1718.4|1718.6|1718.4|1718.6|1718.4|1718.4|1718.2|1593
1631875480000|2021-09-17 10:44:40|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718.2|279
1631875490000|2021-09-17 10:44:50||1718.4||1718.2||1718.4||1718.2|0
1631875500000|2021-09-17 10:45:00|1718.4|1718|1717.6|1717.2|1718.4|1718.2|1717.2|1717|8656
1631875510000|2021-09-17 10:45:10|1717.4|1717|1717.6|1717.2|1717.6|1717.2|1717|1716.4|2669
1631875520000|2021-09-17 10:45:20|1717.8|1717.4|1718.4|1718.2|1718.4|1718.2|1717.8|1717.4|89
1631875530000|2021-09-17 10:45:30|1718.6|1718|1718.6|1718.2|1718.8|1718.6|1718.2|1717.8|2091
1631875540000|2021-09-17 10:45:40|1718.8|1718.4|1719|1718.4|1719.4|1719|1718.8|1718.4|2053
1631875550000|2021-09-17 10:45:50|1719.2|1718.6|1719.4|1718.8|1719.4|1718.8|1719|1718.6|0
1631875560000|2021-09-17 10:46:00|1719.6||1719.4||1719.6||1719.4||0
1631875580000|2021-09-17 10:46:20|1719.2|1718.6|1719|1718.4|1719.2|1718.6|1718.8|1718.4|604
1631875590000|2021-09-17 10:46:30|1718.8||1718.8||1718.8||1718.8||0
1631875600000|2021-09-17 10:46:40|1718.4|1718.2|1718.6|1718.4|1718.8|1718.4|1718.2|1717.8|746
1631875610000|2021-09-17 10:46:50|1718.4|1718.2|1718.8|1718.4|1718.8|1718.6|1718.4|1718.2|599
1631875620000|2021-09-17 10:47:00|1719|1718.6|1719|1718.6|1719.2|1718.8|1718.8|1718.6|685
1631875630000|2021-09-17 10:47:10|1719.2|1718.8|1720|1719.6|1720|1719.6|1719.2|1718.8|406
1631875640000|2021-09-17 10:47:20|1720.2|1719.8|1720.8|1720.4|1720.8|1720.4|1720|1719.6|1110
1631875650000|2021-09-17 10:47:30|1720.6|1720.2|1720.6|1720.2|1721|1720.2|1720.4|1720.2|437
1631875660000|2021-09-17 10:47:40|1720.4|1720.4|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|2094
1631875670000|2021-09-17 10:47:50|1721|1720.6|1721.2|1721|1721.6|1721.2|1720.8|1720.6|1956
1631875680000|2021-09-17 10:48:00|1721.4|1721.2|1721.8|1721.4|1721.8|1721.4|1721.4|1721|1298
1631875690000|2021-09-17 10:48:10|1721.6|1721.2|1721.6|1721.2|1722|1721.6|1721.6|1721.2|6560
1631875700000|2021-09-17 10:48:20|1721.4|1721.4|1721.8|1721.4|1721.8|1721.6|1721.4|1721.2|2985
1631875710000|2021-09-17 10:48:30|1721.6|1721.2|1721.4|1720.8|1721.8|1721.2|1721|1720.8|1846
1631875720000|2021-09-17 10:48:40|1721.2|1721|1721|1720.6|1721.4|1721.2|1721|1720.6|0
1631875730000|2021-09-17 10:48:50|1721.2|1720.8|1721|1720.8|1721.4|1721|1721|1720.8|6408
1631875740000|2021-09-17 10:49:00|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|1768
1631875750000|2021-09-17 10:49:10|1721|1720.6|1721.2|1721|1721.2|1721|1721|1720.6|1774
1631875760000|2021-09-17 10:49:20|1721|1720.8|1721.2|1721|1721.2|1721|1721|1720.8|117
1631875770000|2021-09-17 10:49:30|1721.4|1721.2|1721.6|1721.4|1721.8|1721.4|1721.2|1721|1542
1631875780000|2021-09-17 10:49:40|1721.8|1721.2|1721.6|1721.2|1721.8|1721.2|1721.4|1721.2|586
1631875790000|2021-09-17 10:49:50|1721.8|1721.6|1721.6|1721.2|1722|1721.6|1721.6|1721.2|3174
1631875800000|2021-09-17 10:50:00|1721.4|1721|1720.8|1720.2|1721.4|1721|1720.6|1720.2|4523
1631875810000|2021-09-17 10:50:10|1720.6||1720.4||1720.6||1720.4||0
1631875820000|2021-09-17 10:50:20|1720.6|1720.4|1720.8|1720.2|1720.8|1720.4|1720.6|1720.2|625
1631875830000|2021-09-17 10:50:30|1720.6|1720.4|1720.6|1720.2|1720.6|1720.4|1720.6|1720.2|150
1631875840000|2021-09-17 10:50:40|1720.8|1720.4|1720.8|1720.4|1720.8|1720.4|1720.8|1720.2|0
1631875850000|2021-09-17 10:50:50|1720.6|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720.2|425
1631875870000|2021-09-17 10:51:10|1720.6|1720.2|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|2500
1631875880000|2021-09-17 10:51:20|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.2|1719.8|3799
1631875890000|2021-09-17 10:51:30|1720.6|1720.4|1720.6|1720|1720.6|1720.4|1720.2|1719.8|1353
1631875900000|2021-09-17 10:51:40|1720.8|1720.2|1720.6|1720.4|1720.8|1720.4|1720.6|1720.2|1138
1631875910000|2021-09-17 10:51:50|1720.8|1720.6|1721.6|1721.2|1721.8|1721.6|1720.6|1720.6|1907
1631875920000|2021-09-17 10:52:00|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721|829
1631875930000|2021-09-17 10:52:10|1721.8|1721.4|1721.6|1721.4|1722|1721.4|1721.6|1721.2|606
1631875940000|2021-09-17 10:52:20|1721.4|1721.2|1721.2|1721|1721.4|1721.2|1721|1720.6|13814
1631875950000|2021-09-17 10:52:30||1720.8||1721||1721||1720.8|0
1631875960000|2021-09-17 10:52:40|1721|1720.8|1721|1720.8|1721.2|1720.8|1721|1720.8|204
1631875970000|2021-09-17 10:52:50|1721.2|1721|1721.4|1721|1721.6|1721.2|1721|1721|2419
1631875980000|2021-09-17 10:53:00|1721.2|1720.6|1720.8|1720.4|1721.4|1720.6|1720.6|1720.2|8012
1631875990000|2021-09-17 10:53:10|1721|1720.6|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|402
1631876000000|2021-09-17 10:53:20|1720.6|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.4|942
1631876010000|2021-09-17 10:53:30|1720.8|1720.8|1721.2|1720.6|1721.4|1721|1720.8|1720.6|486
1631876020000|2021-09-17 10:53:40|1721.4|1720.8|1721.4|1721|1721.4|1721|1721.4|1720.8|0
1631876030000|2021-09-17 10:53:50|1721.2|1720.8|1721.2|1721|1721.4|1721|1721.2|1720.8|0
1631876040000|2021-09-17 10:54:00|1721|1720.8|1720.6|1720|1721|1720.8|1720.2|1720|3405
1631876050000|2021-09-17 10:54:10||1720.2||1720.2||1720.2||1720.2|0
1631876060000|2021-09-17 10:54:20|1720.4|1720.4|1720.2|1720|1720.4|1720.4|1720.2|1719.8|4026
1631876070000|2021-09-17 10:54:30|1720|1719.8|1720|1719.6|1720|1720|1719.8|1719.4|5750
1631876080000|2021-09-17 10:54:40|1720.2|1719.8|1720.4|1720|1720.6|1720.4|1720.2|1719.8|3097
1631876090000|2021-09-17 10:54:50|1720.2||1720.4||1720.4||1720.2||0
1631876100000|2021-09-17 10:55:00|1720.6|1720.2|1720.4|1720.2|1720.6|1720.2|1720.4|1720|1726
1631876110000|2021-09-17 10:55:10|1720.6||1720.4||1720.6||1720.4||0
1631876120000|2021-09-17 10:55:20|1720.6|1720.4|1720.8|1720.6|1721|1720.6|1720.6|1720.2|2517
1631876130000|2021-09-17 10:55:30|1720.6|1720.4|1720.4|1720.2|1720.8|1720.4|1720.2|1720|7548
1631876140000|2021-09-17 10:55:40|1720.6|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|1436
1631876150000|2021-09-17 10:55:50|1720.2|1720|1719.6|1719.4|1720.2|1720|1719.6|1719.2|5872
1631876160000|2021-09-17 10:56:00|1719.8|1719.2|1719.8|1719.4|1719.8|1719.4|1719.6|1719.2|203
1631876170000|2021-09-17 10:56:10|1719.6||1719.6||1719.8||1719.6||0
1631876180000|2021-09-17 10:56:20|||||||||200
1631876200000|2021-09-17 10:56:40|1719.4|1719.2|1719.2|1718.8|1719.4|1719.2|1718.8|1718.6|2894
1631876210000|2021-09-17 10:56:50|1719.4|1719|1719.8|1719.4|1719.8|1719.4|1719.4|1719|822
1631876220000|2021-09-17 10:57:00|1720|1719.6|1720|1719.8|1720|1719.8|1719.8|1719.4|1811
1631876230000|2021-09-17 10:57:10|1719.8|1719.6|1719.6|1719.4|1720|1719.6|1719.6|1719.4|204
1631876240000|2021-09-17 10:57:20|1719.8|1719.6|1720.6|1720|1720.6|1720|1719.8|1719.6|2534
1631876250000|2021-09-17 10:57:30|1720.4|1720.2|1720.8|1720.4|1720.8|1720.4|1720.4|1720|0
1631876260000|2021-09-17 10:57:40|1721|1720.6|1721|1720.4|1721.2|1720.8|1720.6|1720.4|1869
1631876270000|2021-09-17 10:57:50|1720.8||1720.8||1720.8||1720.8||0
1631876280000|2021-09-17 10:58:00|1721|1720.6|1720.6|1720.4|1721.4|1721|1720.6|1720.4|2222
1631876290000|2021-09-17 10:58:10|1720.8|1720.6|1720.8|1720.4|1720.8|1720.6|1720.8|1720.4|434
1631876300000|2021-09-17 10:58:20|1721|1720.6|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|107
1631876310000|2021-09-17 10:58:30|1721|1720.8|1721.4|1721|1721.6|1721.2|1720.8|1720.6|2139
1631876320000|2021-09-17 10:58:40|1721.6|1721.2|1722|1721.4|1722|1721.4|1721.6|1721.2|457
1631876330000|2021-09-17 10:58:50|1721.8|1721.6|1722|1721.8|1722.2|1721.8|1721.8|1721.6|1919
1631876340000|2021-09-17 10:59:00|1722.2|1722|1722.2|1722|1722.2|1722|1722.2|1722|120
1631876350000|2021-09-17 10:59:10|1722|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.8|3053
1631876360000|2021-09-17 10:59:20|1722|1722|1722.2|1721.8|1722.2|1722|1722|1721.8|116
1631876370000|2021-09-17 10:59:30|1722||1722||1722.2||1722||0
1631876380000|2021-09-17 10:59:40|1721.8|1721.6|1722.4|1721.8|1722.4|1722.2|1721.8|1721.6|5590
1631876390000|2021-09-17 10:59:50|1722.2|1722|1722.4|1722|1722.4|1722|1722.2|1721.8|1358
1631876400000|2021-09-17 11:00:00|1722.2|1721.8|1721.8|1721.4|1722.4|1722|1721.2|1720.6|20301
1631876410000|2021-09-17 11:00:10|1721.6|1721.2|1720.6|1720|1721.6|1721.2|1720.4|1720|204
1631876420000|2021-09-17 11:00:20|1720.4|1720.2|1720.6|1720|1721|1720.4|1720.4|1720|604
1631876430000|2021-09-17 11:00:30|1720.8|1720.2|1720.6|1720.2|1721|1720.8|1720.6|1720.2|150
1631876440000|2021-09-17 11:00:40|1720.4|1720|1720|1719.6|1720.6|1720|1719.8|1719.6|663
1631876450000|2021-09-17 11:00:50|1720.2|1719.8|1720|1719.6|1720.4|1720|1719.8|1719.6|0
1631876460000|2021-09-17 11:01:00|1720.2|1719.8|1720.4|1719.8|1720.4|1720|1720.2|1719.6|427
1631876470000|2021-09-17 11:01:10|1720.6|1720|1720.8|1720.2|1720.8|1720.4|1720.4|1720|477
1631876480000|2021-09-17 11:01:20|1720.4|1720.4|1721|1720.6|1721.2|1720.6|1720.4|1720.4|1017
1631876490000|2021-09-17 11:01:30|1720.8|1720.8|1721.4|1721|1721.4|1721|1720.8|1720.8|19
1631876500000|2021-09-17 11:01:40|1721.6||1721.4||1721.6||1721.4||0
1631876510000|2021-09-17 11:01:50|1721.6||1721.6||1721.6||1721.4||0
1631876520000|2021-09-17 11:02:00|1721.4|1720.8|1721.2|1720.8|1721.4|1721|1721|1720.8|523
1631876530000|2021-09-17 11:02:10|1721.4|1721|1720.8|1720.4|1721.4|1721|1720.8|1720.4|704
1631876540000|2021-09-17 11:02:20|1720.6|1720.2|1720.8|1720.4|1720.8|1720.6|1720.4|1720.2|772
1631876550000|2021-09-17 11:02:30|1720.6|1720.2|1720.8|1720.6|1720.8|1720.6|1720.6|1720.2|0
1631876560000|2021-09-17 11:02:40||1720.4||1720.6||1720.6||1720.4|11
1631876570000|2021-09-17 11:02:50|1721|1720.8|1720.8|1720.6|1721|1720.8|1720.8|1720.6|867
1631876580000|2021-09-17 11:03:00|1720.6|1720.4|1720.8|1720.6|1721|1720.6|1720.6|1720.4|393
1631876590000|2021-09-17 11:03:10|1720.6|1720.4|1720|1719.8|1720.8|1720.4|1720|1719.6|426
1631876600000|2021-09-17 11:03:20|1720.2|1720|1720.2|1719.8|1720.4|1720|1720.2|1719.8|2611
1631876610000|2021-09-17 11:03:30|1720.4|1720|1720.2|1719.8|1720.4|1720|1720|1719.6|71
1631876620000|2021-09-17 11:03:40|1720.4|1720|1720.4|1720.2|1720.6|1720.4|1720.4|1720|2996
1631876630000|2021-09-17 11:03:50|||||||||100
1631876640000|2021-09-17 11:04:00|1720.2|1720|1721.4|1721|1721.4|1721|1720.2|1719.8|1315
1631876650000|2021-09-17 11:04:10|1721.2|1720.8|1721.4|1721|1721.4|1721.2|1721|1720.6|3409
1631876660000|2021-09-17 11:04:20|1721.2|1720.8|1721.4|1721|1721.4|1721|1721.2|1720.6|64
1631876670000|2021-09-17 11:04:30|1721.2|1721.2|1721.6|1721.4|1721.6|1721.4|1721.2|1721|4588
1631876680000|2021-09-17 11:04:40|1721.8|1721.6|1722|1721.6|1722|1721.6|1721.6|1721.2|2207
1631876690000|2021-09-17 11:04:50|1721.8|1721.8|1722.8|1722.4|1722.8|1722.4|1721.8|1721.4|2792
1631876700000|2021-09-17 11:05:00|1722.6|1722.2|1722.6|1722.2|1723|1722.4|1722.6|1722.2|2026
1631876710000|2021-09-17 11:05:10|1722.4|1722|1722.4|1722|1722.6|1722.2|1722.4|1722|600
1631876720000|2021-09-17 11:05:20|1722.6|1722.2|1722.4|1722.2|1722.6|1722.4|1722.4|1722.2|1124
1631876730000|2021-09-17 11:05:30|1722.2|1722|1722|1721.6|1722.2|1722|1721.8|1721.4|16748
1631876740000|2021-09-17 11:05:40|1721.8|1721.4|1721.2|1720.8|1721.8|1721.4|1721|1720.6|571
1631876750000|2021-09-17 11:05:50|1721|1721|1720.6|1720.2|1721|1721|1720.6|1720.2|0
1631876760000|2021-09-17 11:06:00|1720.8|1720.4|1721.4|1721.2|1721.6|1721.4|1720.8|1720.4|1077
1631876770000|2021-09-17 11:06:10|1721.6|1721|1721.4|1721|1721.6|1721|1721.4|1721|1180
1631876780000|2021-09-17 11:06:20|1721.2|1721.2|1721.2|1721|1721.2|1721.2|1721.2|1721|10
1631876790000|2021-09-17 11:06:30|1721|1720.6|1720.8|1720.6|1721.2|1720.8|1720.8|1720.6|948
1631876800000|2021-09-17 11:06:40|1721|1720.8|1720.6|1720.2|1721|1720.8|1720.4|1720.2|5096
1631876810000|2021-09-17 11:06:50|1720.8|1720.4|1720.6|1720.2|1720.8|1720.4|1720.6|1720.2|1580
1631876820000|2021-09-17 11:07:00|1720.8||1720.6||1720.8||1720.6||250
1631876830000|2021-09-17 11:07:10|1720.8|1720|1720.2|1719.8|1720.8|1720|1720|1719.6|12743
1631876840000|2021-09-17 11:07:20|1720.4|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|1651
1631876850000|2021-09-17 11:07:30|1720.2|1720|1720|1719.8|1720.4|1720|1720|1719.8|5
1631876860000|2021-09-17 11:07:40|1720.2|1720|1720.2|1720|1720.4|1720|1720.2|1719.8|2510
1631876870000|2021-09-17 11:07:50|1720|1719.8|1720|1719.8|1720.2|1719.8|1720|1719.6|1814
1631876880000|2021-09-17 11:08:00|1720.2|1720|1720.2|1720|1720.2|1720|1720|1719.8|128
1631876890000|2021-09-17 11:08:10|1720|1719.8|1720.6|1720.2|1720.6|1720.2|1720|1719.6|1634
1631876900000|2021-09-17 11:08:20|1720.8|1720.4|1721.2|1720.8|1721.4|1721|1720.8|1720.4|4240
1631876910000|2021-09-17 11:08:30|1721.4|1721.6|1721.6|1721.2|1721.8|1721.6|1721.4|1721|37345
1631876920000|2021-09-17 11:08:40|1721.4|1721|1721.2|1721|1721.4|1721|1721.2|1721|0
1631876930000|2021-09-17 11:08:50|1721|1720.8|1721|1720.8|1721|1720.8|1721|1720.8|525
1631876940000|2021-09-17 11:09:00|1720.8|1720.6|1721.2|1720.6|1721.2|1720.8|1720.8|1720.4|6445
1631876950000|2021-09-17 11:09:10|1721||1721||1721||1721||335
1631876960000|2021-09-17 11:09:20|1720.8|1720.4|1720.8|1720.6|1721|1720.6|1720.8|1720.4|0
1631876970000|2021-09-17 11:09:30|1721|1720.4|1721|1720.6|1721.2|1721|1721|1720.4|1342
1631876980000|2021-09-17 11:09:40|1721.2|1720.8|1721.2|1720.8|1721.2|1721|1721|1720.6|1653
1631876990000|2021-09-17 11:09:50|1721.4|1721|1721.4|1721.2|1721.4|1721.2|1721.2|1721|749
1631877000000|2021-09-17 11:10:00|1721.2|1721|1720.8|1720.4|1721.2|1721.2|1720.8|1720.4|1470
1631877010000|2021-09-17 11:10:10|1721|1720.6|1720.4|1720|1721|1720.6|1720.2|1720|31
1631877020000|2021-09-17 11:10:20|1720.6|1720.2|1721.2|1721|1721.4|1721|1720.6|1720.2|2389
1631877030000|2021-09-17 11:10:30|1721.4|1720.8|1721.2|1720.8|1721.4|1720.8|1721.2|1720.8|120
1631877040000|2021-09-17 11:10:40|1721.4|1721|1721.4|1721|1721.8|1721.4|1721.2|1720.8|4071
1631877050000|2021-09-17 11:10:50||1721.2||1721.2||1721.2||1721|0
1631877060000|2021-09-17 11:11:00|1721.6|1721.4|1721.6|1721.4|1721.8|1721.4|1721.6|1721.2|245
1631877070000|2021-09-17 11:11:10|1721.8|1721.2|1721.6|1721.2|1721.8|1721.4|1721.6|1721|407
1631877080000|2021-09-17 11:11:20|1721.8|1721.4|1721.8|1721.2|1722.2|1721.8|1721.6|1721.2|2582
1631877090000|2021-09-17 11:11:30|1722|1721.4|1722|1721.6|1722|1721.8|1721.8|1721.4|826
1631877100000|2021-09-17 11:11:40|1722.2|1721.8|1722.4|1722|1722.6|1722.2|1722|1721.6|3948
1631877110000|2021-09-17 11:11:50|1722.6|1722.2|1722.6|1722.4|1722.6|1722.4|1722.4|1722.2|0
1631877120000|2021-09-17 11:12:00|1722.8|1722.2|1722.4|1722|1722.8|1722.4|1722.4|1722|2981
1631877130000|2021-09-17 11:12:10|1722.6|1722.2|1722.4|1722|1722.6|1722.4|1722.4|1722|604
1631877140000|2021-09-17 11:12:20|1722.6|1722.4|1722.4|1722.2|1722.8|1722.6|1722.4|1722.2|2339
1631877150000|2021-09-17 11:12:30|1722.2|1722|1722|1721.6|1722.2|1722|1722|1721.6|12926
1631877160000|2021-09-17 11:12:40|1722.2|1721.8|1722|1721.6|1722.2|1722|1722|1721.6|530
1631877170000|2021-09-17 11:12:50|1721.8||1722||1722||1721.8||50
1631877180000|2021-09-17 11:13:00|1721.8|1721.8|1721.8|1721.2|1722|1721.8|1721.8|1721.2|319
1631877190000|2021-09-17 11:13:10|1721.6|1721.4|1721.8|1721.4|1722|1721.6|1721.6|1721.4|1109
1631877200000|2021-09-17 11:13:20|1721.6|1721.6|1721.6|1721.2|1721.6|1721.6|1721.6|1721.2|0
1631877210000|2021-09-17 11:13:30|1721.8|1721.4|1721.6|1721.2|1721.8|1721.4|1721.4|1721.2|496
1631877220000|2021-09-17 11:13:40|1721.4|1721|1721|1720.8|1721.6|1721|1721|1720.8|1632
1631877230000|2021-09-17 11:13:50|1721.2||1721||1721.2||1721||0
1631877240000|2021-09-17 11:14:00|1720.8|1720.6|1720.6|1720.2|1720.8|1720.6|1720.4|1720.2|1109
1631877250000|2021-09-17 11:14:10|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.4|1720|0
1631877260000|2021-09-17 11:14:20|1720.6|1720.4|1720.2|1720|1720.6|1720.4|1720.2|1720|2057
1631877270000|2021-09-17 11:14:30|1720|1719.8|1720.2|1719.8|1720.2|1719.8|1720|1719.6|6445
1631877280000|2021-09-17 11:14:40|1720.4|1720|1720.4|1720.2|1720.4|1720.2|1720.4|1720|1092
1631877290000|2021-09-17 11:14:50|1720.6|1720|1720.4|1720.2|1720.6|1720.2|1720.4|1720|394
1631877300000|2021-09-17 11:15:00|1720.2|1720|1721.8|1721.4|1721.8|1721.4|1720.2|1719.8|4678
1631877310000|2021-09-17 11:15:10|1721.6|1721.2|1721.6|1721.2|1721.6|1721.2|1721.6|1721|0
1631877320000|2021-09-17 11:15:20|1721.4|1721|1721.4|1721|1721.6|1721.2|1721.2|1721|400
1631877330000|2021-09-17 11:15:30|1721.8|1721.2|1721.8|1721.4|1722|1721.6|1721.6|1721.2|1945
1631877360000|2021-09-17 11:16:00|1721.6|1721.6|1721.6|1721.2|1721.6|1721.6|1721.6|1721.2|423
1631877370000|2021-09-17 11:16:10|1721.4|1721|1721|1720.4|1721.4|1721|1721|1720.4|250
1631877380000|2021-09-17 11:16:20|1721.2|1720.6|1721.2|1720.8|1721.2|1720.8|1721.2|1720.6|580
1631877390000|2021-09-17 11:16:30|1721.4|1721|1721.4|1720.8|1721.4|1721|1721.4|1720.8|0
1631877400000|2021-09-17 11:16:40|1721.2|1721|1721.4|1721|1721.4|1721|1721|1720.6|1354
1631877410000|2021-09-17 11:16:50|1721.6|1721.2|1722|1721.6|1722.2|1722|1721.6|1721.2|13314
1631877420000|2021-09-17 11:17:00|1721.8|1721.4|1721.8|1721.4|1721.8|1721.6|1721.6|1721.4|11
1631877430000|2021-09-17 11:17:10||1721.6||1721.6||1721.6||1721.6|0
1631877440000|2021-09-17 11:17:20|1722|1721.8|1722|1721.6|1722|1721.8|1722|1721.6|538
1631877450000|2021-09-17 11:17:30|1721.8|1721.8|1721.8|1721.6|1721.8|1721.8|1721.8|1721.6|0
1631877460000|2021-09-17 11:17:40|1722|1721.8|1721.8|1721.6|1722|1721.8|1721.8|1721.6|388
1631877470000|2021-09-17 11:17:50|1722|1721.4|1721.8|1721.4|1722|1721.4|1721.8|1721.4|2500
1631877480000|2021-09-17 11:18:00|1722|1721.6|1722|1721.6|1722|1721.8|1722|1721.6|432
1631877500000|2021-09-17 11:18:20|1721.8|1721.4|1722|1721.6|1722|1721.8|1721.8|1721.4|984
1631877510000|2021-09-17 11:18:30|1722.2|1721.8|1722.2|1721.8|1722.2|1722|1722.2|1721.8|2814
1631877520000|2021-09-17 11:18:40|1722|1721.6|1722.2|1722|1722.6|1722.2|1722|1721.6|3089
1631877530000|2021-09-17 11:18:50|1722.4|1722.2|1722.8|1722.4|1722.8|1722.4|1722.4|1722.2|50
1631877540000|2021-09-17 11:19:00|1723|1722.6|1722.4|1722|1723|1722.8|1722.4|1722|7540
1631877550000|2021-09-17 11:19:10|1722.2|1722.2|1722.8|1722.6|1722.8|1722.6|1722.2|1722.2|3623
1631877560000|2021-09-17 11:19:20|1722.6|1722.4|1722.8|1722.6|1722.8|1722.6|1722.6|1722.4|1041
1631877580000|2021-09-17 11:19:40|1723|1722.8|1722.6|1722.4|1723.2|1722.8|1722.6|1722.4|3936
1631877600000|2021-09-17 11:20:00|1722.4|1722.2|1723|1722.6|1723.2|1722.8|1722.4|1722|2356
1631877610000|2021-09-17 11:20:10|1722.8|1722.4|1723|1722.6|1723|1722.6|1722.8|1722.4|0
1631877620000|2021-09-17 11:20:20|1723.2|1722.8|1723.2|1723|1723.4|1723|1723.2|1722.6|697
1631877630000|2021-09-17 11:20:30|1723|1722.8|1722.8|1722.4|1723.2|1723|1722.6|1722.4|3488
1631877640000|2021-09-17 11:20:40|1722.6|1722.6|1722.8|1722.4|1722.8|1722.6|1722.6|1722.4|2920
1631877650000|2021-09-17 11:20:50|1722.6|1722.6|1722.6|1722.2|1722.6|1722.6|1722.6|1722.2|477
1631877660000|2021-09-17 11:21:00|1722.8|1722|1723|1722.6|1723|1722.8|1722.6|1722|2858
1631877670000|2021-09-17 11:21:10||1722.8||1722.8||1722.8||1722.6|120
1631877680000|2021-09-17 11:21:20|1723.2|1723|1723|1722.8|1723.4|1723|1723|1722.8|860
1631877700000|2021-09-17 11:21:40|1723.2|1723|1723.6|1723.2|1723.8|1723.4|1723.2|1723|2313
1631877710000|2021-09-17 11:21:50|1723.4||1723.6||1723.6||1723.4||356
1631877720000|2021-09-17 11:22:00|1723.4|1723.4|1723.6|1723.2|1723.6|1723.4|1723.4|1723.2|1735
1631877730000|2021-09-17 11:22:10|1723.8|1723.4|1724.2|1723.8|1724.2|1723.8|1723.8|1723.4|400
1631877740000|2021-09-17 11:22:20|1724|1724|1724.2|1723.8|1724.4|1724|1724|1723.6|123
1631877750000|2021-09-17 11:22:30|1724|1723.6|1723.8|1723.4|1724.4|1724.2|1723.8|1723.4|16934
1631877760000|2021-09-17 11:22:40|1724|1723.6|1724.4|1724.2|1724.6|1724.2|1724|1723.6|1953
1631877770000|2021-09-17 11:22:50|1724.6|1724|1724.6|1724.2|1724.6|1724.4|1724.6|1724|2
1631877780000|2021-09-17 11:23:00|1724.4|1724|1724.8|1724.2|1724.8|1724.2|1724.4|1724|0
1631877790000|2021-09-17 11:23:10|1724.6|1724.4|1724.6|1724.2|1725|1724.6|1724.6|1724.2|0
1631877800000|2021-09-17 11:23:20|1724.8|1724.4|1724.8|1724.6|1724.8|1724.6|1724.8|1724.4|206
1631877810000|2021-09-17 11:23:30|1725|1724.8|1725|1724.6|1725|1724.8|1725|1724.6|2088
1631877820000|2021-09-17 11:23:40|1724.8|1724.8|1725|1724.6|1725.2|1724.8|1724.8|1724.6|2605
1631877830000|2021-09-17 11:23:50|1724.8|1724.4|1724.8|1724.6|1725|1724.8|1724.6|1724.2|11646
1631877840000|2021-09-17 11:24:00|1725|1724.4|1724.8|1724.6|1725|1724.6|1724.8|1724.4|1492
1631877850000|2021-09-17 11:24:10|1724.6|1724.4|1724.6|1724.4|1724.6|1724.6|1724.6|1724.4|1727
1631877860000|2021-09-17 11:24:20|1724.8||1724.6||1724.8||1724.6||0
1631877870000|2021-09-17 11:24:30|1725|1724.6|1724.6|1724.4|1725.2|1724.8|1724.4|1724.2|8318
1631877880000|2021-09-17 11:24:40|1724.4|1724.2|1724|1723.8|1724.4|1724.2|1724|1723.8|4451
1631877890000|2021-09-17 11:24:50|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|1723.8|1723.6|3343
1631877910000|2021-09-17 11:25:10|1723.6|1723.4|1723.2|1723|1723.8|1723.6|1723.2|1722.8|16516
1631877920000|2021-09-17 11:25:20|1723.4|1722.8|1723.2|1722.8|1723.4|1723.2|1723|1722.8|15801
1631877930000|2021-09-17 11:25:30|1723|1723|1723|1722.6|1723.2|1723|1723|1722.6|3673
1631877940000|2021-09-17 11:25:40|1722.8|1722.4|1722.8|1722.4|1723|1722.6|1722.6|1722.4|2800
1631877950000|2021-09-17 11:25:50|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|1722.6|1722.2|724
1631877960000|2021-09-17 11:26:00|1722.8|1722.4|1722|1721.6|1723.4|1722.6|1721.8|1721.4|5075
1631877970000|2021-09-17 11:26:10|1722.2|1721.8|1721.8|1721.4|1722.6|1722|1721.8|1721.4|2068
1631877980000|2021-09-17 11:26:20|1722|1721.6|1722.2|1721.6|1722.2|1721.6|1721.6|1721.2|3836
1631877990000|2021-09-17 11:26:30|1722.4|1721.8|1722.6|1722.2|1722.8|1722.2|1722.4|1721.8|0
1631878000000|2021-09-17 11:26:40|1722.8|1722.4|1723|1722.8|1723|1722.8|1722.8|1722.4|3987
1631878010000|2021-09-17 11:26:50|1723.2|1723|1723.6|1723|1723.6|1723|1723.2|1723|404
1631878020000|2021-09-17 11:27:00|1723.4|1722.8|1723.4|1722.8|1723.6|1723|1723.2|1722.6|1146
1631878030000|2021-09-17 11:27:10|1723.6|1723|1723.4|1723|1723.6|1723|1723|1723|0
1631878040000|2021-09-17 11:27:20|1723.2|1722.8|1722.8|1722.4|1723.2|1722.8|1722.8|1722.4|204
1631878050000|2021-09-17 11:27:30|1723|1722.6|1723.6|1723.2|1723.6|1723.2|1723|1722.6|1019
1631878060000|2021-09-17 11:27:40|1723.8||1723.6||1724||1723.6||0
1631878070000|2021-09-17 11:27:50|1723.8||1724||1724||1723.8||0
1631878080000|2021-09-17 11:28:00|1724.2|1723.4|1723.6|1723.4|1724.4|1724|1723.6|1723.2|10429
1631878090000|2021-09-17 11:28:10|1723.4|1723.2|1723.4|1723.2|1723.6|1723.4|1723.2|1722.8|4183
1631878100000|2021-09-17 11:28:20|1723.2|1723|1723.2|1723|1723.4|1723|1723.2|1723|1990
1631878120000|2021-09-17 11:28:40|1723.4|1723.2|1723.6|1723.4|1723.6|1723.4|1723.2|1723.2|3452
1631878130000|2021-09-17 11:28:50|1723.4|1723.2|1722.2|1722|1723.4|1723.2|1722.2|1722|5204
1631878140000|2021-09-17 11:29:00|1722|1721.8|1723|1722.8|1723|1722.8|1722|1721.6|3765
1631878150000|2021-09-17 11:29:10|1722.8|1722.6|1723.2|1723|1723.2|1723|1722.8|1722.6|1198
1631878160000|2021-09-17 11:29:20|1723|1722.8|1723.2|1722.8|1723.2|1723|1723|1722.4|482
1631878170000|2021-09-17 11:29:30|1723|1723|1723.4|1723.2|1723.4|1723.2|1723|1723|2009
1631878180000|2021-09-17 11:29:40|1723.6|1723.4|1723.4|1723.2|1723.6|1723.4|1723.4|1723.2|331
1631878190000|2021-09-17 11:29:50|1723.6|1723.4|1723.2|1722.8|1723.8|1723.6|1723.2|1722.8|3043
1631878200000|2021-09-17 11:30:00|1723|1722.6|1722.6|1722.4|1723|1722.6|1722.6|1722.4|400
1631878210000|2021-09-17 11:30:10|1722.4|1722.2|1722|1721.6|1722.6|1722.2|1721.8|1721.6|121
1631878220000|2021-09-17 11:30:20|1722.2|1721.4|1722|1721.6|1722.2|1722|1721.6|1721.2|7151
1631878230000|2021-09-17 11:30:30|1722.2|1721.8|1722.6|1722.2|1722.8|1722.4|1722|1721.6|1410
1631878240000|2021-09-17 11:30:40|1722.8|1722.4|1723|1722.6|1723.2|1722.8|1722.8|1722.4|2484
1631878250000|2021-09-17 11:30:50|1723.2|1722.8|1723.2|1723|1723.6|1723.2|1723|1722.8|2012
1631878260000|2021-09-17 11:31:00|1723.4|1723.2|1723.6|1723.2|1723.6|1723.4|1723.4|1723|1727
1631878270000|2021-09-17 11:31:10|1723.8|1723.6|1724.2|1723.8|1724.2|1723.8|1723.8|1723.6|2697
1631878280000|2021-09-17 11:31:20|1724.4|1724|1724.2|1723.8|1724.4|1724|1724|1723.6|514
1631878290000|2021-09-17 11:31:30||1723.6||1723.8||1723.8||1723.6|0
1631878300000|2021-09-17 11:31:40||1724||1723.8||1724||1723.8|0
1631878310000|2021-09-17 11:31:50|1724.4|1724|1724.4|1724|1724.4|1724.2|1724.4|1724|528
1631878320000|2021-09-17 11:32:00|1724.6|1724.2|1725|1724.6|1725|1724.8|1724.6|1724.2|921
1631878330000|2021-09-17 11:32:10|1725.2|1724.8|1725.2|1724.8|1725.2|1725|1725|1724.8|1068
1631878340000|2021-09-17 11:32:20|1725.4|1725|1725.6|1725|1725.6|1725|1725.4|1725|584
1631878350000|2021-09-17 11:32:30|1725.4|1725.2|1724.8|1724.4|1725.8|1725.4|1724.8|1724.4|1498
1631878360000|2021-09-17 11:32:40|1724.6|1724.6|1724.6|1724.4|1724.8|1724.6|1724.6|1724.4|900
1631878370000|2021-09-17 11:32:50|1724.8|1724.6|1724.8|1724.4|1725|1724.6|1724.8|1724.4|0
1631878380000|2021-09-17 11:33:00|1725|1724.6|1724.8|1724.4|1725|1724.6|1724.6|1724.4|0
1631878390000|2021-09-17 11:33:10|1725|1724.6|1725.4|1725.2|1725.6|1725.4|1725|1724.6|1653
1631878410000|2021-09-17 11:33:30|1725.2|1725|1725.4|1725|1725.4|1725|1725.2|1725|404
1631878420000|2021-09-17 11:33:40|1725.2|1724.8|1725|1724.6|1725.2|1724.8|1725|1724.4|3259
1631878430000|2021-09-17 11:33:50|1725.2|1724.8|1726|1725.6|1726|1725.6|1725|1724.8|1746
1631878440000|2021-09-17 11:34:00|1725.8|1725.4|1726|1725.6|1726|1725.6|1725.6|1725.4|689
1631878450000|2021-09-17 11:34:10|1725.8|1725.8|1725.6|1725.2|1726|1725.8|1725.4|1725|1860
1631878460000|2021-09-17 11:34:20|1725.4|1725.4|1725.6|1725.2|1725.6|1725.4|1725.4|1725.2|0
1631878470000|2021-09-17 11:34:30|1725.4||1725.4||1725.4||1725.4||0
1631878480000|2021-09-17 11:34:40|1725.6|1725.4|1726.2|1725.8|1726.2|1725.8|1725.6|1725.4|2432
1631878490000|2021-09-17 11:34:50|1726|1725.6|1726|1725.8|1726|1725.8|1726|1725.6|0
1631878500000|2021-09-17 11:35:00|1725.8|1725.6|1725.8|1725.6|1726.2|1725.6|1725.8|1725.6|593
1631878520000|2021-09-17 11:35:20|1726|1725.8|1726.2|1725.8|1726.2|1726|1726|1725.8|1012
1631878530000|2021-09-17 11:35:30|1726.4|1726|1726.6|1726.4|1726.6|1726.4|1726.4|1726|3926
1631878540000|2021-09-17 11:35:40|1726.8|1726.6|1727|1726.6|1727|1726.6|1726.6|1726.4|4696
1631878550000|2021-09-17 11:35:50|1727.2|1726.8|1727|1726.6|1727.2|1726.8|1727|1726.6|0
1631878560000|2021-09-17 11:36:00|1727.2|1726.8|1727|1726.8|1727.2|1726.8|1727|1726.6|3000
1631878570000|2021-09-17 11:36:10|||||||||250
1631878580000|2021-09-17 11:36:20|1726.8|1726.6|1727.6|1727.4|1727.8|1727.4|1726.8|1726.4|1639
1631878590000|2021-09-17 11:36:30|1727.8|1727.6|1728.2|1728|1728.4|1728|1727.8|1727.6|2709
1631878600000|2021-09-17 11:36:40|1728|1727.8|1728.6|1728.4|1728.8|1728.4|1728|1727.8|6266
1631878610000|2021-09-17 11:36:50|1728.8||1728.8||1728.8||1728.6||0
1631878620000|2021-09-17 11:37:00|1729|1728.6|1729.4|1729|1729.6|1729|1729|1728.6|15118
1631878630000|2021-09-17 11:37:10|1729.2|1728.8|1729.4|1729|1729.4|1729|1728.8|1728.6|2867
1631878640000|2021-09-17 11:37:20|1729.2|1728.8|1729.6|1729.2|1729.8|1729.6|1729.2|1728.8|2899
1631878650000|2021-09-17 11:37:30|1729.4|1729.4|1729.8|1729.4|1729.8|1729.4|1729.4|1729.2|1174
1631878660000|2021-09-17 11:37:40|1730|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.2|0
1631878670000|2021-09-17 11:37:50|1730|1729.8|1730|1729.8|1730|1729.8|1729.8|1729.4|2624
1631878680000|2021-09-17 11:38:00|1729.8|1729.6|1730|1729.6|1730|1729.6|1729.8|1729.6|662
1631878690000|2021-09-17 11:38:10|1730.2|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|6196
1631878700000|2021-09-17 11:38:20|1730.4|1730.2|1730.2|1730|1730.6|1730.2|1730.2|1729.8|1719
1631878710000|2021-09-17 11:38:30|1730.4|1730.2|1730.4|1730.2|1730.6|1730.2|1730.4|1730|2
1631878720000|2021-09-17 11:38:40|1730.6|1730.4|1731.2|1730.8|1731.4|1731|1730.4|1730.4|4928
1631878730000|2021-09-17 11:38:50|1731|1730.6|1730.6|1730.2|1731|1730.6|1730.6|1730.2|1341
1631878740000|2021-09-17 11:39:00|1730.4|1730|1730.6|1730.2|1730.6|1730.2|1730.2|1730|586
1631878750000|2021-09-17 11:39:10|1730.4|1730|1730.2|1729.8|1730.4|1730|1730|1729.6|716
1631878760000|2021-09-17 11:39:20|1730|1729.6|1729.8|1729.6|1730|1729.6|1729.8|1729.6|890
1631878770000|2021-09-17 11:39:30|1730|1729.4|1730.2|1730|1730.2|1730|1730|1729.4|2304
1631878780000|2021-09-17 11:39:40|1730|1729.8|1729.6|1729.2|1730|1729.8|1729.6|1729|2883
1631878790000|2021-09-17 11:39:50|1729.8|1729.4|1728.8|1728.6|1729.8|1729.4|1728.8|1728.6|1307
1631878800000|2021-09-17 11:40:00|1729|1728.8|1728.8|1728.4|1729.2|1728.8|1728.8|1728.4|4350
1631878810000|2021-09-17 11:40:10|1729|1728.6|1728.8|1728.6|1729|1728.8|1728.8|1728.6|755
1631878820000|2021-09-17 11:40:20|1729|1728.8|1728.8|1728.6|1729|1728.8|1728.8|1728.4|288
1631878830000|2021-09-17 11:40:30|1729|1728.8|1729.2|1729|1729.4|1729|1729|1728.8|780
1631878840000|2021-09-17 11:40:40|1729.4|1728.8|1729.2|1728.6|1729.4|1728.8|1728.8|1728.6|1007
1631878850000|2021-09-17 11:40:50|1729|1728.4|1728.6|1728.4|1729|1728.4|1728.6|1728.4|1211
1631878860000|2021-09-17 11:41:00|1728.8|1728.6|1729.2|1728.6|1729.2|1728.8|1728.8|1728.4|203
1631878870000|2021-09-17 11:41:10|1729.4|1728.8|1729.4|1729|1729.4|1729.2|1729.2|1728.8|134
1631878880000|2021-09-17 11:41:20|1729.6|1729.2|1729.2|1728.6|1729.6|1729.2|1729|1728.6|2104
1631878890000|2021-09-17 11:41:30|1729.4||1729.2||1729.4||1729||100
1631878900000|2021-09-17 11:41:40|1729|1728.4|1728.6|1728.2|1729.2|1728.6|1728.6|1728.2|971
1631878910000|2021-09-17 11:41:50|1728.4|1728.4|1728.8|1728.4|1728.8|1728.4|1728.4|1728.2|0
1631878920000|2021-09-17 11:42:00|1728.6|1728.2|1728.6|1728.4|1728.6|1728.4|1728.4|1728.2|1553
1631878930000|2021-09-17 11:42:10|1728.4|1728.2|1728.2|1728|1728.6|1728.4|1728.2|1728|1136
1631878940000|2021-09-17 11:42:20|1728|1727.8|1728.4|1728|1728.4|1728.2|1728|1727.6|625
1631878950000|2021-09-17 11:42:30|1728.2|1728.2|1728.2|1728|1728.2|1728.2|1728.2|1728|0
1631878960000|2021-09-17 11:42:40|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728|203
1631878980000|2021-09-17 11:43:00|1728.6|1728.4|1728.4|1728|1728.8|1728.4|1728.2|1728|1227
1631878990000|2021-09-17 11:43:10|1728.6|1728.2|1728|1727.8|1728.6|1728.2|1728|1727.8|858
1631879000000|2021-09-17 11:43:20|1728.2|1728|1728.4|1728|1728.4|1728|1728|1728|0
1631879010000|2021-09-17 11:43:30|1728.2|1727.8|1728.8|1728.4|1728.8|1728.4|1728.2|1727.8|1572
1631879020000|2021-09-17 11:43:40|1729|1728.6|1728.8|1728.4|1729|1728.8|1728|1727.8|38249
1631879030000|2021-09-17 11:43:50|1728.6|1728.2|1728.8|1728.6|1728.8|1728.6|1728.6|1728.2|2998
1631879040000|2021-09-17 11:44:00|1729.2|1728.8|1728.8|1728.6|1729.2|1728.8|1728.8|1728.6|4468
1631879050000|2021-09-17 11:44:10|1729|1728.8|1729.2|1728.8|1729.2|1728.8|1729|1728.6|0
1631879060000|2021-09-17 11:44:20|1729|1729|1729.4|1729.2|1729.4|1729.2|1729|1729|4374
1631879070000|2021-09-17 11:44:30|1729.2|1729|1729|1728.8|1729.2|1729|1729|1728.8|1440
1631879080000|2021-09-17 11:44:40|1728.8|1728.6|1728.2|1728|1728.8|1728.6|1728.2|1727.8|633
1631879090000|2021-09-17 11:44:50|1728.4|1727.8|1728|1727.6|1728.4|1728|1727.8|1727.4|3040
1631879100000|2021-09-17 11:45:00|1728.2|1727.8|1727.8|1727.4|1728.2|1728|1727.6|1727.2|389
1631879110000|2021-09-17 11:45:10|1727.6|1727.6|1727.6|1727.2|1727.8|1727.6|1727.4|1727|722
1631879120000|2021-09-17 11:45:20|1727.4|1727|1727.4|1727|1727.4|1727.4|1727.2|1727|400
1631879130000|2021-09-17 11:45:30|1727.6|1727.2|1727.8|1727.2|1727.8|1727.2|1727.4|1727.2|443
1631879140000|2021-09-17 11:45:40|1728|1727.4|1728.2|1728|1728.2|1728|1728|1727.4|1284
1631879150000|2021-09-17 11:45:50|1728|1727.8|1728|1727.6|1728|1727.8|1727.8|1727.4|2520
1631879160000|2021-09-17 11:46:00|1728.2|1727.8|1728.2|1728|1728.2|1728|1728.2|1727.8|811
1631879170000|2021-09-17 11:46:10|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|1728.4|1728.2|963
1631879190000|2021-09-17 11:46:30|1728.6|1728.4|1728.6|1728.2|1728.8|1728.6|1728.4|1728|1815
1631879200000|2021-09-17 11:46:40|1728.4|1728.4|1728.6|1728.2|1728.6|1728.4|1728.4|1728.2|0
1631879210000|2021-09-17 11:46:50|1728.4||1728.4||1728.6||1728.4||300
1631879220000|2021-09-17 11:47:00|1728.2|1728|1728.8|1728.6|1729|1728.6|1728.2|1728|2673
1631879230000|2021-09-17 11:47:10|1729||1729||1729||1729||0
1631879250000|2021-09-17 11:47:30|1729.2|1728.8|1729.4|1729.2|1729.4|1729.2|1729.2|1728.8|696
1631879260000|2021-09-17 11:47:40|1729.6||1729.6||1729.8||1729.4||472
1631879270000|2021-09-17 11:47:50|1729.4|1729|1729.2|1729|1729.4|1729.2|1729.2|1728.8|719
1631879280000|2021-09-17 11:48:00|1729.4|1729.2|1729.2|1729|1729.6|1729.4|1729.2|1728.8|3127
1631879290000|2021-09-17 11:48:10|1729|1728.8|1729.2|1728.8|1729.2|1729|1729|1728.6|4001
1631879300000|2021-09-17 11:48:20|1729|1728.6|1729.2|1728.8|1729.2|1729|1728.8|1728.6|3481
1631879310000|2021-09-17 11:48:30|1729.4|1729|1729.6|1729.2|1730|1729.6|1729.4|1729|3623
1631879320000|2021-09-17 11:48:40|1729.4|1729|1729.6|1729.2|1729.6|1729.2|1729.2|1729|742
1631879330000|2021-09-17 11:48:50|1729.4|1729.4|1729.6|1729|1729.6|1729.4|1729.4|1729|580
1631879340000|2021-09-17 11:49:00|1729.4|1728.8|1729|1728.8|1729.4|1729|1728.4|1728.2|4055
1631879350000|2021-09-17 11:49:10|1729.2|1728.6|1729.2|1728.8|1729.2|1728.8|1729|1728.6|203
1631879360000|2021-09-17 11:49:20|1729.4|1728.6|1729|1728.8|1729.4|1728.8|1729|1728.6|699
1631879370000|2021-09-17 11:49:30|1729.2|1729|1729|1728.8|1729.4|1729|1729|1728.8|561
1631879380000|2021-09-17 11:49:40|1729.2|1729|1729.2|1729|1729.4|1729|1729|1728.8|0
1631879390000|2021-09-17 11:49:50|1729.4|1729.2|1729.6|1729|1729.6|1729.2|1729.2|1728.8|1223
1631879400000|2021-09-17 11:50:00|1729.4|1728.8|1729.2|1728.8|1729.6|1728.8|1729|1728.6|768
1631879410000|2021-09-17 11:50:10|1729|1728.6|1729.2|1728.8|1729.2|1728.8|1728.8|1728.4|973
1631879420000|2021-09-17 11:50:20|1729.4|1729|1729.4|1729|1729.4|1729.2|1729.2|1729|1578
1631879430000|2021-09-17 11:50:30|1729.2|1728.8|1729|1728.6|1729.2|1728.8|1729|1728.6|0
1631879440000|2021-09-17 11:50:40|1728.8|1728.8|1729.2|1728.8|1729.4|1729|1728.8|1728.6|5878
1631879450000|2021-09-17 11:50:50|1729|1729|1729.6|1729.2|1729.6|1729.2|1729|1728.8|2154
1631879460000|2021-09-17 11:51:00|1729.8|1729.4|1729.8|1729.6|1729.8|1729.6|1729.8|1729.4|842
1631879470000|2021-09-17 11:51:10|1730|1729.8|1730.2|1729.8|1730.2|1730|1730|1729.8|6153
1631879480000|2021-09-17 11:51:20|1730|1730|1730.4|1730|1730.6|1730|1730|1730|634
1631879490000|2021-09-17 11:51:30|1730.2|1729.8|1730.2|1730|1730.4|1730|1730.2|1729.8|0
1631879500000|2021-09-17 11:51:40|1730.4|1729.8|1730.2|1729.8|1730.4|1730|1730.2|1729.8|2565
1631879510000|2021-09-17 11:51:50||1730||1730||1730||1730|0
1631879520000|2021-09-17 11:52:00|1730.4|1730.2|1730.6|1730.4|1730.6|1730.4|1730.4|1730|1108
1631879530000|2021-09-17 11:52:10|1730.4|1730.2|1731|1730.6|1731.4|1731|1730.2|1730|5802
1631879540000|2021-09-17 11:52:20|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|1120
1631879550000|2021-09-17 11:52:30|1731|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|400
1631879560000|2021-09-17 11:52:40|1731||1731||1731||1730.8||0
1631879570000|2021-09-17 11:52:50|1730.8|1730.8|1730.8|1730.6|1730.8|1730.8|1730.6|1730.4|7943
1631879580000|2021-09-17 11:53:00|1730.6|1730.4|1730.8|1730.4|1730.8|1730.6|1730.6|1730.4|308
1631879590000|2021-09-17 11:53:10||1730.6||1730.6||1730.6||1730.6|0
1631879600000|2021-09-17 11:53:20|1731|1730.8|1730.8|1730.6|1731|1730.8|1730.8|1730.6|903
1631879610000|2021-09-17 11:53:30|1731|1730.8|1731.8|1731.4|1731.8|1731.4|1731|1730.6|3277
1631879620000|2021-09-17 11:53:40|1731.6|1731.2|1732|1731.6|1732|1731.6|1731.6|1731.2|3484
1631879630000|2021-09-17 11:53:50|1731.8|1731.8|1732|1731.8|1732|1731.8|1731.8|1731.6|100
1631879640000|2021-09-17 11:54:00|1732.4|1732|1732.6|1732.2|1732.8|1732.4|1732.2|1731.8|2703
1631879650000|2021-09-17 11:54:10|1732.8|1732.4|1732.4|1732.2|1732.8|1732.4|1732.4|1732.2|0
1631879660000|2021-09-17 11:54:20|1732.6|1732.4|1733|1732.8|1733.2|1732.8|1732.4|1732.2|1045
1631879670000|2021-09-17 11:54:30|1733.2|1732.6|1733|1732.8|1733.2|1732.8|1733|1732.6|0
1631879680000|2021-09-17 11:54:40||1732.6||1732.6||1732.6||1732.6|548
1631879690000|2021-09-17 11:54:50|1732.8|1732.8|1732.8|1732.4|1732.8|1732.8|1732.6|1732.2|41428
1631879700000|2021-09-17 11:55:00|1733|1732.6|1733|1732.8|1733.2|1732.8|1732.8|1732.6|3507
1631879710000|2021-09-17 11:55:10|1732.8|1732.6|1732.8|1732.4|1732.8|1732.6|1732.6|1732.2|600
1631879720000|2021-09-17 11:55:20|1733|1732.6|1733|1732.6|1733|1732.6|1732.8|1732.6|1000
1631879730000|2021-09-17 11:55:30|1732.8|1732.4|1733|1732.6|1733|1732.6|1732.6|1732.4|1576
1631879750000|2021-09-17 11:55:50|1732.8|1732.4|1732.4|1732|1732.8|1732.4|1732.2|1732|924
1631879760000|2021-09-17 11:56:00|1732.2||1732.4||1732.4||1732.2||1173
1631879770000|2021-09-17 11:56:10|1732|1731.8|1732.4|1732|1732.4|1732|1732|1731.8|3556
1631879780000|2021-09-17 11:56:20|1732|1731.8|1732.2|1732|1732.4|1732|1732|1731.8|1000
1631879790000|2021-09-17 11:56:30|1732|1731.8|1731.8|1731.4|1732|1731.8|1731.6|1731.4|890
1631879800000|2021-09-17 11:56:40|1731.6|1731.6|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|2000
1631879810000|2021-09-17 11:56:50|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.4|1731.2|1660
1631879820000|2021-09-17 11:57:00|1731.4|1731.4|1731.6|1731.2|1731.6|1731.4|1731.4|1731.2|239
1631879830000|2021-09-17 11:57:10|1731.8|1731.4|1732|1731.6|1732|1731.6|1731.8|1731.4|1447
1631879860000|2021-09-17 11:57:40|1731.8|1731.4|1731.6|1731.4|1732|1731.6|1731.6|1731.4|1420
1631879870000|2021-09-17 11:57:50|1731.8||1731.6||1731.8||1731.6||828
1631879880000|2021-09-17 11:58:00|1731.4|1731.2|1731.6|1731.2|1731.6|1731.4|1731.4|1731|1215
1631879890000|2021-09-17 11:58:10|1731.8|1731.4|1731.6|1731.4|1731.8|1731.6|1731.6|1731.4|400
1631879900000|2021-09-17 11:58:20|1731.4|1731.2|1731.6|1731.4|1731.6|1731.4|1731.4|1731.2|1000
1631879910000|2021-09-17 11:58:30|1731.8|1731.6|1732|1731.8|1732.2|1732|1731.8|1731.6|1124
1631879920000|2021-09-17 11:58:40|1732.2|1731.6|1732|1731.4|1732.2|1731.6|1731.6|1731.4|750
1631879930000|2021-09-17 11:58:50|1732.2|1731.6|1732|1731.8|1732.2|1731.8|1732|1731.6|251
1631879940000|2021-09-17 11:59:00|1731.8|1731.6|1732|1731.8|1732|1731.8|1731.8|1731.4|2203
1631879950000|2021-09-17 11:59:10|1732.2|1732|1732.2|1732|1732.4|1732|1732.2|1732|5148
1631879960000|2021-09-17 11:59:20|1732|1731.8|1731.6|1731.2|1732|1731.8|1731.6|1731.2|1209
1631879970000|2021-09-17 11:59:30|1731.8|1731.4|1731.8|1731.4|1731.8|1731.4|1731.6|1731.2|400
1631879980000|2021-09-17 11:59:40|1731.6||1731.8||1731.8||1731.6||400
1631879990000|2021-09-17 11:59:50|1731.6|1731.2|1731|1730.8|1731.6|1731.2|1731|1730.8|1034
1631880000000|2021-09-17 12:00:00|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1730.6|1730.2|1134
1631880010000|2021-09-17 12:00:10|1731|1730.6|1731|1730.6|1731|1730.8|1730.8|1730.6|0
1631880020000|2021-09-17 12:00:20|1731.2|1730.8|1731|1730.6|1731.2|1731|1730.8|1730.4|451
1631880030000|2021-09-17 12:00:30|1730.8||1731||1731.2||1730.8||0
1631880040000|2021-09-17 12:00:40|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|458
1631880050000|2021-09-17 12:00:50|1731|1730.8|1732|1731.4|1732|1731.4|1731|1730.8|4262
1631880060000|2021-09-17 12:01:00|1732.2|1731.6|1732|1731.8|1732.2|1732|1732|1731.6|928
1631880070000|2021-09-17 12:01:10|||||||||555
1631880090000|2021-09-17 12:01:30|1731.8|1731.6|1731.4|1731.2|1732|1731.6|1731.2|1731|2052
1631880100000|2021-09-17 12:01:40|1731.2|1731|1731|1730.6|1731.4|1731|1731|1730.6|439
1631880110000|2021-09-17 12:01:50|1730.8|1731|1731|1730.6|1731.2|1731|1730.8|1730.6|4251
1631880120000|2021-09-17 12:02:00|1730.8|1730.4|1730.6|1730.2|1731|1730.6|1730.6|1730.2|615
1631880130000|2021-09-17 12:02:10|1730.4||1730.6||1730.6||1730.4||0
1631880140000|2021-09-17 12:02:20|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.8|1730.4|555
1631880150000|2021-09-17 12:02:30|1730.6|1730.4|1730.6|1730.2|1730.6|1730.4|1730.6|1730.2|455
1631880160000|2021-09-17 12:02:40|1730.8|1730.4|1730.8|1730.6|1730.8|1730.6|1730.8|1730.4|400
1631880170000|2021-09-17 12:02:50|1730.6|1730.4|1730.6|1730.2|1730.6|1730.4|1730.4|1730.2|167
1631880180000|2021-09-17 12:03:00|1730.8|1730.4|1730.6|1730.4|1731|1730.8|1730.6|1730.4|927
1631880190000|2021-09-17 12:03:10|1730.4|1730.2|1730|1729.8|1730.6|1730.2|1730|1729.6|3781
1631880200000|2021-09-17 12:03:20|1729.8|1729.6|1730|1729.6|1730.2|1729.8|1729.8|1729.4|236
1631880210000|2021-09-17 12:03:30|1730.2|1729.8|1730.8|1730.4|1730.8|1730.4|1730.2|1729.8|546
1631880220000|2021-09-17 12:03:40|1730.6||1730.6||1730.6||1730.6||0
1631880230000|2021-09-17 12:03:50|1730.4|1730.2|1730.6|1730.4|1730.6|1730.4|1730.4|1730|134
1631880240000|2021-09-17 12:04:00|1730.8|1730.6|1730.8|1730.6|1730.8|1730.6|1730.6|1730.6|187
1631880250000|2021-09-17 12:04:10|1731|1730.8|1731.4|1731|1731.4|1731|1731|1730.8|2394
1631880260000|2021-09-17 12:04:20|1731.2|1730.8|1730.8|1730.6|1731.2|1730.8|1730.8|1730.6|894
1631880270000|2021-09-17 12:04:30|1731|1730.8|1731.2|1730.8|1731.4|1730.8|1730.8|1730.6|2414
1631880280000|2021-09-17 12:04:40|1731.4|1730.6|1731.2|1730.8|1731.8|1731.4|1731.2|1730.6|3037
1631880290000|2021-09-17 12:04:50|1731.4|1731|1731.4|1731|1731.4|1731|1731.4|1731|0
1631880300000|2021-09-17 12:05:00|1731.2|1730.8|1731.4|1731.2|1731.8|1731.6|1731.2|1730.8|3630
1631880310000|2021-09-17 12:05:10|1731.6||1731.6||1731.6||1731.6||4
1631880320000|2021-09-17 12:05:20|1731.4|1731|1731|1730.8|1731.4|1731.2|1731|1730.8|4837
1631880330000|2021-09-17 12:05:30|1731.2|1731|1731.8|1731.4|1731.8|1731.4|1731.2|1730.8|4997
1631880340000|2021-09-17 12:05:40|1731.6|1731.6|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|275
1631880350000|2021-09-17 12:05:50|1731.6||1731.6||1731.8||1731.6||0
1631880360000|2021-09-17 12:06:00|1731.8|1731.6|1731.6|1731.4|1732|1731.8|1731.6|1731.4|1707
1631880370000|2021-09-17 12:06:10|1731.4|1731.2|1731.8|1731.4|1731.8|1731.4|1731.2|1731|1245
1631880380000|2021-09-17 12:06:20|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|1731.6|1731.2|0
1631880390000|2021-09-17 12:06:30|1731.8|1731|1732|1731.8|1732|1731.8|1731.8|1731|995
1631880400000|2021-09-17 12:06:40|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732|1731.8|261
1631880410000|2021-09-17 12:06:50|1732.2|1732|1731.8|1731.4|1732.2|1732|1731.8|1731.4|1305
1631880420000|2021-09-17 12:07:00|1732|1731.6|1732.4|1732.2|1732.4|1732.2|1732|1731.6|1010
1631880430000|2021-09-17 12:07:10|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1000
1631880450000|2021-09-17 12:07:30|1732.8|1732.6|1733|1732.6|1733|1732.8|1732.6|1732.6|2666
1631880460000|2021-09-17 12:07:40|1732.8|1732.8|1733|1732.8|1733|1732.8|1732.8|1732.8|0
1631880470000|2021-09-17 12:07:50|1732.8|1732.6|1733.2|1732.8|1733.4|1733|1732.8|1732.6|1121
1631880480000|2021-09-17 12:08:00||1732.6||1732.6||1732.6||1732.6|0
1631880490000|2021-09-17 12:08:10|1733.4|1732.8|1733.6|1733.2|1733.8|1733.4|1733.2|1732.8|927
1631880510000|2021-09-17 12:08:30|1733.4|1733|1733.6|1733.4|1733.8|1733.4|1733.2|1732.8|2521
1631880520000|2021-09-17 12:08:40|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.8|1733.6|2520
1631880530000|2021-09-17 12:08:50|1733.8|1733.6|1733.8|1733.6|1734|1733.8|1733.8|1733.6|604
1631880540000|2021-09-17 12:09:00|1734||1734||1734||1733.8||0
1631880550000|2021-09-17 12:09:10|1733.8|1733.8|1734.2|1734|1734.2|1734|1733.8|1733.8|2991
1631880560000|2021-09-17 12:09:20|1734|1733.8|1734|1733.8|1734|1733.8|1734|1733.8|684
1631880570000|2021-09-17 12:09:30|1734.2|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|4043
1631880580000|2021-09-17 12:09:40|1734||1734.2||1734.2||1734||0
1631880590000|2021-09-17 12:09:50|1734|1734|1734.2|1733.8|1734.2|1734|1734|1733.8|3
1631880600000|2021-09-17 12:10:00|1734.6|1734|1734.4|1734|1734.6|1734|1734.4|1733.8|4802
1631880610000|2021-09-17 12:10:10|1734.6|1734.2|1734.8|1734.4|1734.8|1734.4|1734.6|1734.2|0
1631880620000|2021-09-17 12:10:20|1735|1734.6|1735.2|1734.8|1735.4|1735|1734.8|1734.6|8963
1631880630000|2021-09-17 12:10:30|1735|1734.6|1734.6|1734|1735|1734.8|1734.2|1733.8|3718
1631880640000|2021-09-17 12:10:40|1734.4|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734|95
1631880650000|2021-09-17 12:10:50|1734.4|1734.4|1734.4|1734.2|1734.6|1734.4|1734.4|1734.2|71
1631880660000|2021-09-17 12:11:00|1734.6|1734.4|1734.6|1734.2|1734.8|1734.4|1734.6|1734.2|901
1631880670000|2021-09-17 12:11:10|1734.8|1734.4|1734.6|1734.2|1734.8|1734.6|1734.6|1734.2|202
1631880680000|2021-09-17 12:11:20|1734.4||1734.6||1734.6||1734.4||0
1631880690000|2021-09-17 12:11:30|1734.8|1734.4|1735.8|1735.4|1735.8|1735.4|1734.8|1734.4|10964
1631880700000|2021-09-17 12:11:40|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|495
1631880710000|2021-09-17 12:11:50|1736|1735.6|1735.4|1735.2|1736|1735.6|1735.4|1735.2|400
1631880720000|2021-09-17 12:12:00|1735.2|1735|1735.8|1735.2|1735.8|1735.2|1735.2|1735|3043
1631880730000|2021-09-17 12:12:10|1735.6|1735.4|1735.6|1735.4|1735.6|1735.4|1735.2|1734.8|2554
1631880740000|2021-09-17 12:12:20|1735.4|1735.2|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|1793
1631880750000|2021-09-17 12:12:30||1735.4||1735.2||1735.4||1735.2|0
1631880760000|2021-09-17 12:12:40|1735.4||1735.4||1735.6||1735.4||13
1631880770000|2021-09-17 12:12:50|1735.2|1735|1735.2|1734.8|1735.2|1735|1735|1734.8|1046
1631880780000|2021-09-17 12:13:00|1735|1735|1735|1734.6|1735|1735|1734.8|1734.6|1423
1631880790000|2021-09-17 12:13:10|1735.2|1734.8|1735|1734.8|1735.2|1735|1735|1734.8|979
1631880800000|2021-09-17 12:13:20|1734.8|1734.6|1734.8|1734.6|1735|1734.6|1734.6|1734.2|948
1631880810000|2021-09-17 12:13:30|1735|1734.4|1735|1734.6|1735|1734.8|1734.6|1734.4|1702
1631880820000|2021-09-17 12:13:40|1735.2|1734.8|1735.2|1734.8|1735.8|1735.4|1735.2|1734.8|3861
1631880830000|2021-09-17 12:13:50|1735.4|1735|1735.2|1735|1735.4|1735.2|1735.2|1734.8|428
1631880840000|2021-09-17 12:14:00|1735|1734.8|1734.8|1734.4|1735.2|1734.8|1734.8|1734.4|389
1631880850000|2021-09-17 12:14:10|1735|1734.6|1735|1734.6|1735|1734.6|1735|1734.4|952
1631880860000|2021-09-17 12:14:20|1734.8|1734.8|1734.8|1734.4|1734.8|1734.8|1734.8|1734.4|145
1631880870000|2021-09-17 12:14:30|1734.6|1734.2|1735|1734.6|1735|1734.6|1734.4|1734.2|4282
1631880880000|2021-09-17 12:14:40|1734.6|1734.4|1734.6|1734.4|1734.6|1734.4|1734.6|1734.4|536
1631880890000|2021-09-17 12:14:50|1734.8|1734.6|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|19
1631880900000|2021-09-17 12:15:00|1735|1734.6|1735|1734.8|1735|1734.8|1735|1734.6|202
1631880910000|2021-09-17 12:15:10|1734.8|1734.6|1735.8|1735.4|1736|1735.6|1734.8|1734.6|3955
1631880920000|2021-09-17 12:15:20|1736|1735.6|1736.4|1736|1736.4|1736|1735.8|1735.4|2005
1631880930000|2021-09-17 12:15:30|1736.2|1735.8|1736|1735.8|1736.2|1735.8|1735.8|1735.6|204
1631880940000|2021-09-17 12:15:40||1735.6||1735.8||1735.8||1735.6|1000
1631880950000|2021-09-17 12:15:50|1735.8|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|5058
1631880960000|2021-09-17 12:16:00|1735.6|1735.2|1735.4|1735.2|1735.8|1735.2|1735.4|1735.2|952
1631880970000|2021-09-17 12:16:10||1735||1735||1735||1735|1514
1631880980000|2021-09-17 12:16:20|1735.6|1735.2|1735.6|1735.4|1735.6|1735.4|1735.6|1735.2|610
1631880990000|2021-09-17 12:16:30||1735.2||1735.2||1735.2||1735.2|0
1631881000000|2021-09-17 12:16:40|1735.8|1735.4|1736|1735.8|1736|1735.8|1735.6|1735.4|16589
1631881010000|2021-09-17 12:16:50|1736.2|1736|1736.2|1735.8|1736.6|1736.2|1736.2|1735.8|16927
1631881030000|2021-09-17 12:17:10|1736.4|1736|1736.4|1736|1736.6|1736.2|1736.2|1735.8|2903
1631881040000|2021-09-17 12:17:20|1736.6|1736.2|1735.6|1735.4|1736.6|1736.4|1735.6|1735.4|9817
1631881050000|2021-09-17 12:17:30|1735.4|1735.2|1735.8|1735.4|1735.8|1735.4|1735.4|1735|7513
1631881060000|2021-09-17 12:17:40|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|3563
1631881070000|2021-09-17 12:17:50|1736|1735.6|1735.4|1735|1736|1735.6|1735.4|1735|2224
1631881080000|2021-09-17 12:18:00|1735.6|1735.2|1735.4|1735|1735.6|1735.2|1735.2|1735|14032
1631881100000|2021-09-17 12:18:20|1735.2|1734.8|1734.6|1734.2|1735.2|1734.8|1734.4|1734.2|9644
1631881110000|2021-09-17 12:18:30|1734.4||1734.6||1734.6||1734.4||100
1631881120000|2021-09-17 12:18:40|1734.4|1734|1734|1733.6|1734.4|1734|1733.8|1733.6|2191
1631881130000|2021-09-17 12:18:50|1733.8|1733.8|1734.2|1733.8|1734.2|1733.8|1733.8|1733.8|615
1631881140000|2021-09-17 12:19:00|1734|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|775
1631881150000|2021-09-17 12:19:10|1733.8|1733.8|1734|1733.8|1734|1733.8|1733.8|1733.8|849
1631881160000|2021-09-17 12:19:20|1734.2|1734|1734.2|1733.8|1734.4|1734|1734.2|1733.8|292
1631881170000|2021-09-17 12:19:30|1734|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|150
1631881190000|2021-09-17 12:19:50|1734.2|1733.8|1734.6|1734.2|1734.8|1734.4|1734.2|1733.6|726
1631881200000|2021-09-17 12:20:00|1734.8|1734.4|1734.8|1734.6|1734.8|1734.6|1734.6|1734.2|420
1631881210000|2021-09-17 12:20:10|1735|1734.8|1735.4|1735|1735.4|1735|1735|1734.8|3289
1631881220000|2021-09-17 12:20:20|1735.2|1735.2|1736|1735.6|1736|1735.6|1735.2|1735.2|3648
1631881230000|2021-09-17 12:20:30|1736.2|1735.8|1736.2|1735.8|1736.2|1736|1736|1735.8|3469
1631881240000|2021-09-17 12:20:40|1736|1735.6|1736.2|1735.6|1736.2|1735.8|1735.8|1735.4|1774
1631881250000|2021-09-17 12:20:50|1736|1735.4|1735.8|1735.4|1736|1735.4|1735.8|1735.4|854
1631881260000|2021-09-17 12:21:00|1736|1735.6|1736|1735.6|1736|1735.6|1736|1735.6|0
1631881270000|2021-09-17 12:21:10|1736.2|1735.8|1736|1735.8|1736.2|1736|1736|1735.8|8868
1631881280000|2021-09-17 12:21:20|||||||||850
1631881290000|2021-09-17 12:21:30|1736.2|1736|1736.2|1736|1736.6|1736.2|1736.2|1736|13974
1631881300000|2021-09-17 12:21:40|1736.4|1735.8|1736.4|1736|1736.4|1736.2|1736.4|1735.8|724
1631881310000|2021-09-17 12:21:50|1736.6|1736.2|1736.4|1736|1737|1736.4|1736.4|1736|19574
1631881320000|2021-09-17 12:22:00|1736.2|1736.2|1735.8|1735.4|1736.2|1736.2|1735.6|1735.2|1882
1631881330000|2021-09-17 12:22:10|1736|1735.6|1736|1735.8|1736|1735.8|1735.8|1735.6|458
1631881340000|2021-09-17 12:22:20|1736.2|1735.6|1735.4|1735.2|1736.2|1735.6|1735.4|1735|5668
1631881350000|2021-09-17 12:22:30|1735.2|1735|1735.4|1735|1735.4|1735.2|1735.2|1735|966
1631881360000|2021-09-17 12:22:40|1735.6|1735.2|1735|1734.6|1735.6|1735.2|1734.8|1734.6|872
1631881370000|2021-09-17 12:22:50|1734.8|1734.4|1734.4|1734.2|1735|1734.4|1734.4|1734|456
1631881380000|2021-09-17 12:23:00|1734.2|1734|1734.8|1734.2|1734.8|1734.2|1734.2|1734|816
1631881390000|2021-09-17 12:23:10|1734.6||1734.8||1734.8||1734.6||0
1631881400000|2021-09-17 12:23:20|1735|1734.4|1734.6|1734.2|1735|1734.6|1734.6|1734.2|628
1631881410000|2021-09-17 12:23:30|1734.8||1734.6||1734.8||1734.6||0
1631881420000|2021-09-17 12:23:40|1734.4|1734|1734|1733.8|1734.4|1734|1734|1733.6|244
1631881430000|2021-09-17 12:23:50|1734.2|1733.6|1734|1733.8|1734.2|1733.8|1734|1733.6|0
1631881440000|2021-09-17 12:24:00|1733.8|1733.6|1734.2|1733.8|1734.4|1734|1733.8|1733.6|263
1631881450000|2021-09-17 12:24:10|1734|1733.6|1733.8|1733.6|1734|1733.6|1733.8|1733.6|400
1631881460000|2021-09-17 12:24:20|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1733.8|1733.8|736
1631881470000|2021-09-17 12:24:30|1734|1733.6|1733.8|1733.6|1734|1733.6|1733.8|1733.4|1110
1631881480000|2021-09-17 12:24:40|1734|1733.4|1734.8|1734.4|1735|1734.4|1734|1733.4|4078
1631881490000|2021-09-17 12:24:50||1734.6||1734.4||1734.6||1734.4|0
1631881500000|2021-09-17 12:25:00|1734.6|1734.2|1734.2|1733.8|1734.6|1734.2|1734|1733.6|3355
1631881510000|2021-09-17 12:25:10|1734|1733.6|1734|1733.6|1734|1733.8|1734|1733.6|1202
1631881520000|2021-09-17 12:25:20|1733.8|1733.8|1733.8|1733.4|1734|1733.8|1733.8|1733.4|2857
1631881530000|2021-09-17 12:25:30|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.6|1733.2|737
1631881540000|2021-09-17 12:25:40||1733.4||1733.2||1733.4||1733.2|0
1631881550000|2021-09-17 12:25:50|1733.4|1733|1733.4|1733.2|1733.4|1733.2|1733|1732.6|499
1631881560000|2021-09-17 12:26:00|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.6|1733.2|5297
1631881570000|2021-09-17 12:26:10|1733.8|1733.4|1734|1733.6|1734|1733.6|1733.8|1733.4|604
1631881580000|2021-09-17 12:26:20|1733.8|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|840
1631881590000|2021-09-17 12:26:30|1733.8|1733.4|1734.2|1733.8|1734.2|1733.8|1733.6|1733.2|3043
1631881600000|2021-09-17 12:26:40|1734|1734|1734.8|1734.4|1734.8|1734.4|1734|1733.8|1546
1631881610000|2021-09-17 12:26:50|1735|1734.6|1735|1734.6|1735.4|1735|1735|1734.6|5926
1631881620000|2021-09-17 12:27:00|1734.8|1734.4|1734.8|1734.4|1734.8|1734.4|1734.6|1734.4|271
1631881630000|2021-09-17 12:27:10|1734.6|1734.6|1734.4|1734|1735|1734.8|1734.4|1734|734
1631881640000|2021-09-17 12:27:20|1734.6|1734.2|1734.6|1734.2|1734.6|1734.4|1734.4|1734.2|1402
1631881650000|2021-09-17 12:27:30|1734.8|1734.4|1734.8|1734.6|1734.8|1734.6|1734.6|1734.2|2333
1631881660000|2021-09-17 12:27:40|1734.6|1734.4|1734.4|1734.2|1734.8|1734.4|1734.4|1734.2|3825
1631881670000|2021-09-17 12:27:50|1734.2|1734|1734.4|1734|1734.6|1734.2|1734.2|1734|1330
1631881680000|2021-09-17 12:28:00|1734.2|1734.2|1734.2|1733.8|1734.2|1734.2|1734|1733.6|911
1631881690000|2021-09-17 12:28:10|1734|1734|1733.8|1733.6|1734|1734|1733.8|1733.6|937
1631881700000|2021-09-17 12:28:20|1734|1733.8|1734|1733.8|1734.2|1733.8|1734|1733.8|203
1631881710000|2021-09-17 12:28:30|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1734|739
1631881720000|2021-09-17 12:28:40|1734.6|1734.2|1734.4|1734|1734.6|1734.2|1734.2|1734|1806
1631881730000|2021-09-17 12:28:50|1734.6|1734.2|1735|1734.8|1735|1734.8|1734.6|1734.2|1214
1631881740000|2021-09-17 12:29:00|1734.8|1734.6|1735|1734.8|1735.4|1735|1734.8|1734.6|3298
1631881750000|2021-09-17 12:29:10|1735.2|1735|1735|1734.8|1735.4|1735|1735|1734.8|8421
1631881760000|2021-09-17 12:29:20|1735.2|1734.6|1735|1734.6|1735.4|1735|1734.8|1734.6|7675
1631881770000|2021-09-17 12:29:30|1734.8|1734.8|1735.2|1734.8|1735.2|1734.8|1734.8|1734.8|831
1631881780000|2021-09-17 12:29:40|1735|1734.6|1735|1734.6|1735|1734.6|1734.8|1734.6|382
1631881790000|2021-09-17 12:29:50|1734.8|1734.4|1734.6|1734.2|1734.8|1734.4|1734.4|1734|1949
1631881800000|2021-09-17 12:30:00|1734.4|1734.4|1734.8|1734.4|1734.8|1734.4|1734.4|1734|4333
1631881810000|2021-09-17 12:30:10|1734.6|1734.2|1734.2|1734|1734.6|1734.2|1734.2|1734|1543
1631881820000|2021-09-17 12:30:20|1734|1733.8|1734.2|1733.8|1734.4|1734|1733.8|1733.6|3403
1631881830000|2021-09-17 12:30:30|1734.4|1734|1734|1733.8|1734.4|1734|1734|1733.8|66
1631881840000|2021-09-17 12:30:40|1734.2|1734|1734.2|1733.8|1734.2|1734|1733.8|1733.6|1651
1631881850000|2021-09-17 12:30:50|1734|1733.6|1734.2|1733.8|1734.2|1734|1734|1733.6|2514
1631881860000|2021-09-17 12:31:00|1734.4|1734|1734.6|1734.2|1734.6|1734.2|1734.4|1734|426
1631881870000|2021-09-17 12:31:10|1734.4|1734|1734.2|1734|1734.4|1734|1734.2|1734|183
1631881880000|2021-09-17 12:31:20|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1734|1733.6|956
1631881890000|2021-09-17 12:31:30|1734|1733.6|1734.2|1734|1734.2|1734|1733.8|1733.6|74
1631881900000|2021-09-17 12:31:40|1734.4|1734.2|1735|1734.6|1735|1734.6|1734.4|1734.2|10985
1631881910000|2021-09-17 12:31:50|1734.8|1734.4|1734.6|1734.4|1735|1734.4|1734.6|1734.4|202
1631881920000|2021-09-17 12:32:00|1734.8|1734.6|1735|1734.4|1735|1734.8|1734.8|1734.4|0
1631881930000|2021-09-17 12:32:10|1735.2|1734.6|1735|1734.8|1735.2|1734.8|1735|1734.6|3204
1631881940000|2021-09-17 12:32:20|1735.2|1735|1735|1734.8|1735.4|1735|1735|1734.8|3888
1631881950000|2021-09-17 12:32:30|1735.4|1735|1735|1734.8|1735.4|1735.2|1735|1734.8|4991
1631881960000|2021-09-17 12:32:40|1735.2|1734.6|1735.4|1735|1735.4|1735|1735.2|1734.6|2736
1631881970000|2021-09-17 12:32:50|1735.6|1735.2|1735.6|1735.2|1735.6|1735.4|1735.4|1735.2|2144
1631881980000|2021-09-17 12:33:00|1735.4|1735|1735.2|1735|1735.4|1735|1735.2|1735|760
1631881990000|2021-09-17 12:33:10|1735.4|1735.2|1734.8|1734.6|1735.4|1735.2|1734.6|1734.4|13888
1631882000000|2021-09-17 12:33:20|1735|1734.8|1735|1734.6|1735|1734.8|1735|1734.6|607
1631882010000|2021-09-17 12:33:30|1734.8|1734.8|1734.8|1734.6|1734.8|1734.8|1734.8|1734.6|1244
1631882020000|2021-09-17 12:33:40|1735|1734.8|1735|1734.8|1735|1734.8|1734.8|1734.6|12410
1631882030000|2021-09-17 12:33:50||1734.6||1734.8||1734.8||1734.6|6530
1631882040000|2021-09-17 12:34:00|1735.2|1735|1736.2|1736|1736.4|1736|1735.2|1735|294811
1631882050000|2021-09-17 12:34:10|1736.4|1736.2|1736.2|1736|1737|1736.8|1736.2|1736|29168
1631882060000|2021-09-17 12:34:20|1736.4|1736.2|1735.8|1735.6|1736.4|1736.2|1735.8|1735.4|6674
1631882070000|2021-09-17 12:34:30|1735.6|1735.4|1736|1735.6|1736.4|1736|1735.4|1735|3834
1631882080000|2021-09-17 12:34:40|1735.8|1735.4|1735.6|1735.4|1736.2|1735.8|1735.6|1735.2|476
1631882090000|2021-09-17 12:34:50|1735.4|1735.2|1735.8|1735.4|1736|1735.6|1735.4|1735|3149
1631882100000|2021-09-17 12:35:00|1736|1735.6|1736.2|1735.8|1736.4|1736.2|1735.8|1735.6|5911
1631882110000|2021-09-17 12:35:10|1736.4|1736|1736|1735.8|1736.4|1736|1736|1735.8|1611
1631882120000|2021-09-17 12:35:20|1736.2||1736.2||1736.2||1736.2||0
1631882140000|2021-09-17 12:35:40|1736|1735.6|1736|1735.8|1736|1735.8|1735.4|1735|2978
1631882150000|2021-09-17 12:35:50|1735.8|1735.6|1736.2|1735.8|1736.4|1735.8|1735.8|1735.4|2649
1631882180000|2021-09-17 12:36:20|1736|1736|1736.2|1736|1736.2|1736|1736|1736|0
1631882190000|2021-09-17 12:36:30|1736|1735.8|1736.2|1736|1736.2|1736|1736|1735.8|202
1631882200000|2021-09-17 12:36:40|1736.4|1736.2|1736|1735.8|1736.4|1736.2|1735.8|1735.6|3174
1631882210000|2021-09-17 12:36:50|1736.2|1736|1736.4|1736|1736.4|1736|1735.8|1735.6|5843
1631882220000|2021-09-17 12:37:00|1736.6|1736.2|1736.8|1736.6|1737|1736.8|1736.6|1736.2|1202
1631882230000|2021-09-17 12:37:10|1736.6|1736.4|1737|1736.8|1737|1736.8|1736.6|1736.4|1164
1631882240000|2021-09-17 12:37:20|1736.8|1736.6|1736.8|1736.4|1736.8|1736.8|1736.6|1736.2|1835
1631882250000|2021-09-17 12:37:30|1736.6|1736.6|1736.8|1736.4|1736.8|1736.6|1736.6|1736.4|0
1631882260000|2021-09-17 12:37:40|1736.6|1736.2|1736.4|1736|1736.6|1736.4|1736.4|1736|9084
1631882270000|2021-09-17 12:37:50|1736.2|1736.2|1736.2|1735.8|1736.4|1736.2|1736|1735.8|5514
1631882280000|2021-09-17 12:38:00|1736|1736|1735.4|1735|1736|1736|1735.2|1734.8|4822
1631882290000|2021-09-17 12:38:10|1735.6|1735.2|1735.2|1734.8|1735.6|1735.2|1735.2|1734.8|703
1631882300000|2021-09-17 12:38:20|1735|1735|1734.8|1734.6|1735|1735|1734.8|1734.6|4015
1631882310000|2021-09-17 12:38:30|1735|1734.8|1735|1734.6|1735.2|1734.8|1735|1734.6|1458
1631882320000|2021-09-17 12:38:40|1734.6|1734.4|1734.2|1734|1734.8|1734.4|1734.2|1734|9438
1631882330000|2021-09-17 12:38:50|1734.4|1734.4|1734.4|1734.2|1734.6|1734.4|1734.4|1734|3511
1631882340000|2021-09-17 12:39:00|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1734|461
1631882350000|2021-09-17 12:39:10|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1733.8|1733.6|1808
1631882360000|2021-09-17 12:39:20|1733.8|1733.8|1733.6|1733.4|1733.8|1733.8|1733.6|1733.2|666
1631882370000|2021-09-17 12:39:30|1733.8|1733.2|1734|1733.6|1734|1733.8|1733.8|1733.2|3360
1631882380000|2021-09-17 12:39:40|1733.8|1733.8|1733.8|1733.4|1734|1733.8|1733.6|1733.4|567
1631882390000|2021-09-17 12:39:50|1733.6|1733.2|1733.6|1733.2|1733.6|1733.4|1733.6|1733.2|0
1631882400000|2021-09-17 12:40:00|1733.4|1733|1733.6|1733.4|1733.8|1733.6|1733.2|1733|955
1631882410000|2021-09-17 12:40:10|1733.4|1733.2|1733.6|1733.2|1733.6|1733.2|1733.4|1733.2|159
1631882420000|2021-09-17 12:40:20|1733.8|1733.4|1733.6|1733.2|1733.8|1733.6|1733.6|1733.2|634
1631882430000|2021-09-17 12:40:30|1733.4|1733.4|1733.2|1732.8|1733.6|1733.4|1733|1732.6|6722
1631882440000|2021-09-17 12:40:40|1733.4|1733|1733.4|1733|1733.4|1733.2|1733.2|1732.8|2948
1631882450000|2021-09-17 12:40:50|1733.6|1733.2|1733.8|1733.4|1733.8|1733.4|1733.4|1733.2|993
1631882460000|2021-09-17 12:41:00|1734|1733.6|1734|1733.6|1734|1733.6|1733.4|1733.2|3169
1631882470000|2021-09-17 12:41:10|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1734|1733.6|830
1631882480000|2021-09-17 12:41:20|1733.8|1733.4|1733.4|1733.2|1733.8|1733.4|1733.4|1733.2|596
1631882490000|2021-09-17 12:41:30|1733.2|1733|1733|1732.6|1733.2|1733|1733|1732.6|1137
1631882500000|2021-09-17 12:41:40|1732.8|1732.4|1732|1731.8|1732.8|1732.4|1732|1731.4|22974
1631882510000|2021-09-17 12:41:50|1732.2|1732|1732.4|1732.2|1732.8|1732.4|1732.2|1731.8|3193
1631882520000|2021-09-17 12:42:00|1732.6|1732.4|1732.6|1732.2|1732.6|1732.4|1732.4|1732|153
1631882530000|2021-09-17 12:42:10|1732.4|1732.4|1732.4|1732|1732.4|1732.4|1732.2|1731.8|506
1631882540000|2021-09-17 12:42:20|1732.6|1732.2|1732.4|1732|1732.8|1732.4|1732.4|1732|1559
1631882550000|2021-09-17 12:42:30|1732.6|1732.2|1732.8|1732.4|1732.8|1732.4|1732.4|1732|5560
1631882570000|2021-09-17 12:42:50|1733|1732.6|1732.8|1732.4|1733|1732.6|1732.8|1732.4|905
1631882580000|2021-09-17 12:43:00|1733|1732.6|1733.4|1733|1733.4|1733.2|1732.8|1732.6|12611
1631882590000|2021-09-17 12:43:10|1733.6|1733.2|1733.4|1733|1733.6|1733.2|1733.4|1733|0
1631882600000|2021-09-17 12:43:20|1733.6|1733.2|1733.4|1733.2|1733.6|1733.2|1733.4|1733|703
1631882610000|2021-09-17 12:43:30|1733.2|1733|1733.4|1733|1733.4|1733|1733.2|1733|202
1631882620000|2021-09-17 12:43:40|1733.6|1733.2|1734|1733.8|1734|1733.8|1733.6|1733|3282
1631882640000|2021-09-17 12:44:00|1734.2|1734|1734|1733.6|1734.2|1734|1733.8|1733.4|2892
1631882650000|2021-09-17 12:44:10|1734.2|1733.8|1734|1733.8|1734.4|1734.2|1734|1733.6|2104
1631882660000|2021-09-17 12:44:20|1733.8|1733.6|1734|1733.6|1734|1733.6|1733.8|1733.6|190
1631882670000|2021-09-17 12:44:30|1733.8|1733.4|1733.2|1732.8|1733.8|1733.4|1733.2|1732.6|1026
1631882680000|2021-09-17 12:44:40|1733|1733|1733|1732.6|1733.2|1733|1733|1732.6|1159
1631882690000|2021-09-17 12:44:50|1732.8|1732.4|1732.8|1732.4|1732.8|1732.4|1732.6|1732.2|0
1631882700000|2021-09-17 12:45:00|1732.6|1732.2|1733.2|1732.8|1733.2|1732.8|1732.6|1732.2|2392
1631882710000|2021-09-17 12:45:10|1733|1732.6|1733|1732.8|1733.2|1732.8|1732.8|1732.6|400
1631882720000|2021-09-17 12:45:20|1733.2||1733||1733.2||1733||0
1631882730000|2021-09-17 12:45:30|1733.2|1733|1733.2|1733|1733.4|1733|1733|1732.8|435
1631882750000|2021-09-17 12:45:50|1733.4|1733.2|1733.2|1732.8|1733.4|1733.2|1733|1732.8|917
1631882760000|2021-09-17 12:46:00|1733|1732.6|1733|1732.6|1733|1732.6|1732.8|1732.4|1741
1631882770000|2021-09-17 12:46:10|1732.8|1732.8|1733|1732.8|1733|1732.8|1732.8|1732.8|200
1631882780000|2021-09-17 12:46:20|1733.2|1733|1733|1732.8|1733.2|1733|1733|1732.8|1543
1631882790000|2021-09-17 12:46:30|1733.2|1733|1733.2|1733|1733.2|1733|1733|1732.8|0
1631882800000|2021-09-17 12:46:40|1733.4|1732.8|1733.4|1733|1733.6|1733.2|1733.4|1732.8|848
1631882810000|2021-09-17 12:46:50|1733.6|1733.2|1733.4|1733|1733.6|1733.4|1733.2|1732.8|1831
1631882820000|2021-09-17 12:47:00|1733.6|1733.2|1733.2|1733|1733.6|1733.2|1733.2|1732.8|1235
1631882840000|2021-09-17 12:47:20|1733.4||1733.2||1733.4||1733.2||0
1631882850000|2021-09-17 12:47:30|1733.4|1733.2|1733.6|1733.4|1733.6|1733.4|1733.4|1733.2|209
1631882860000|2021-09-17 12:47:40|1733.8|1733.6|1734|1733.8|1734|1733.8|1733.6|1733.4|4097
1631882870000|2021-09-17 12:47:50|1733.8|1733.6|1734|1733.8|1734.2|1733.8|1733.6|1733.4|2124
1631882880000|2021-09-17 12:48:00|1734.2|1734|1734.2|1734|1734.4|1734|1734.2|1734|86
1631882890000|2021-09-17 12:48:10|1734|1733.8|1734.2|1733.8|1734.2|1733.8|1733.8|1733.6|598
1631882900000|2021-09-17 12:48:20|1734||1734||1734||1734||0
1631882910000|2021-09-17 12:48:30|1734.2|1734|1734|1733.8|1734.2|1734|1734|1733.6|1058
1631882920000|2021-09-17 12:48:40|1734.2|1734|1734.2|1733.8|1734.6|1734.4|1734|1733.8|7613
1631882930000|2021-09-17 12:48:50|1734|1734|1734.4|1734.2|1734.4|1734.2|1734|1734|897
1631882940000|2021-09-17 12:49:00|1734.6|1734.4|1734.6|1734.4|1734.6|1734.4|1734.6|1734.2|339
1631882950000|2021-09-17 12:49:10|1734.4|1734.2|1734.4|1734.2|1734.6|1734.2|1734.4|1734.2|13
1631882960000|2021-09-17 12:49:20|1734.6||1734.4||1734.6||1734.4||0
1631882970000|2021-09-17 12:49:30|1734.2|1734|1734|1733.8|1734.2|1734|1734|1733.8|313
1631882980000|2021-09-17 12:49:40|1733.8|1733.6|1733.6|1733.4|1733.8|1733.6|1733.6|1733.4|1973
1631882990000|2021-09-17 12:49:50|1733.8|1733.6|1734|1733.6|1734|1733.8|1733.8|1733.6|2205
1631883000000|2021-09-17 12:50:00|1733.8|1733.4|1733.6|1733.2|1733.8|1733.4|1733.6|1733.2|1062
1631883010000|2021-09-17 12:50:10|1733.4|1733|1732.8|1732.6|1733.4|1733|1732.8|1732.6|1164
1631883020000|2021-09-17 12:50:20|1733|1732.8|1733.2|1732.8|1733.2|1732.8|1732.8|1732.6|2378
1631883030000|2021-09-17 12:50:30||1733||1733||1733||1732.8|0
1631883040000|2021-09-17 12:50:40|1733.4|1733.2|1733.2|1732.8|1733.4|1733.2|1733.2|1732.8|2018
1631883050000|2021-09-17 12:50:50|1733|1732.6|1733.6|1733.2|1733.6|1733.2|1732.8|1732.6|3480
1631883060000|2021-09-17 12:51:00|1733.8|1733.4|1733.6|1733.4|1734|1733.6|1733.6|1733.2|1808
1631883070000|2021-09-17 12:51:10|1733.8|1733.6|1734|1733.6|1734|1733.8|1733.6|1733.4|3702
1631883080000|2021-09-17 12:51:20|1734.2|1733.8|1734|1733.8|1734.4|1734|1734|1733.6|2196
1631883090000|2021-09-17 12:51:30|1733.8|1733.6|1734|1733.6|1734|1733.8|1733.8|1733.6|655
1631883100000|2021-09-17 12:51:40|1733.8||1733.8||1733.8||1733.8||0
1631883110000|2021-09-17 12:51:50|1734|1733.8|1733.6|1733.4|1734|1733.8|1733.6|1733.4|2465
1631883120000|2021-09-17 12:52:00|1733.4|1733.2|1733.2|1733|1733.6|1733.2|1733.2|1733|193
1631883130000|2021-09-17 12:52:10|1733.4|1733.2|1733.4|1733.2|1733.4|1733.2|1733.4|1733|396
1631883140000|2021-09-17 12:52:20|1733.6|1733|1734|1733.6|1734|1733.6|1733.4|1733|300
1631883150000|2021-09-17 12:52:30|1733.8|1733.4|1733.6|1733.2|1734|1733.4|1733.4|1733.2|4656
1631883160000|2021-09-17 12:52:40|1733.4|1733.4|1733.4|1733.2|1733.8|1733.4|1733.4|1733.2|2398
1631883170000|2021-09-17 12:52:50|1733.6|1733|1733.8|1733.6|1734|1733.8|1733.6|1733|2692
1631883180000|2021-09-17 12:53:00|1734|1733.8|1734.2|1734|1734.2|1734|1734|1733.8|1490
1631883190000|2021-09-17 12:53:10|1734.4|1734.2|1734.4|1734.2|1734.4|1734.2|1734.2|1734|2415
1631883200000|2021-09-17 12:53:20|1734.6|1734.4|1734.8|1734.6|1735.4|1735|1734.6|1734.4|54748
1631883210000|2021-09-17 12:53:30|1735|1734.8|1735|1734.6|1735|1734.8|1734.8|1734.4|5789
1631883220000|2021-09-17 12:53:40|1734.8|1734.8|1735|1734.6|1735|1734.8|1734.8|1734.6|2103
1631883230000|2021-09-17 12:53:50|1735.2|1734.8|1735.4|1735|1735.4|1735.2|1735|1734.6|14951
1631883240000|2021-09-17 12:54:00|1735.2|1735.2|1735.2|1735|1735.4|1735.2|1735|1734.8|6948
1631883250000|2021-09-17 12:54:10|1735.4|1735.2|1735.8|1735.6|1735.8|1735.6|1735.2|1735|8110
1631883260000|2021-09-17 12:54:20|1735.6|1735.4|1735.2|1734.6|1736|1735.8|1734.8|1734.4|12884
1631883270000|2021-09-17 12:54:30|1735|1734.8|1735|1734.8|1735.2|1735|1735|1734.8|3107
1631883280000|2021-09-17 12:54:40|1734.8|1734.6|1734.4|1734|1735|1734.6|1734.2|1733.8|1991
1631883290000|2021-09-17 12:54:50|1734.2|1733.8|1734.4|1734.2|1734.4|1734.2|1734|1733.6|2970
1631883300000|2021-09-17 12:55:00|1734.2|1734|1734.8|1734.6|1734.8|1734.6|1734.2|1733.8|5851
1631883310000|2021-09-17 12:55:10|1735|1734.4|1734.8|1734.4|1735|1734.4|1734.8|1734.4|1011
1631883320000|2021-09-17 12:55:20|1734.6||1734.6||1734.6||1734.6||0
1631883330000|2021-09-17 12:55:30|1734.8|1734.6|1735|1734.6|1735|1734.8|1734.8|1734.4|946
1631883340000|2021-09-17 12:55:40|1734.8|1734.4|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|686
1631883350000|2021-09-17 12:55:50|1734.8|1734.6|1734.4|1734.2|1734.8|1734.6|1734.4|1734.2|3536
1631883360000|2021-09-17 12:56:00|1734.6|1734.4|1734.6|1734.4|1735|1734.8|1734.6|1734.2|5163
1631883370000|2021-09-17 12:56:10|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1734.6|1734.4|997
1631883380000|2021-09-17 12:56:20|1734.8|1734.6|1734.6|1734|1734.8|1734.6|1734.4|1734|2240
1631883390000|2021-09-17 12:56:30||1734.2||1734.4||1734.4||1734.2|0
1631883400000|2021-09-17 12:56:40|1734.8|1734.6|1734.8|1734.4|1734.8|1734.6|1734.6|1734.4|1663
1631883410000|2021-09-17 12:56:50|1734.6|1734.6|1735|1734.6|1735|1734.8|1734.6|1734.6|3189
1631883420000|2021-09-17 12:57:00|1735.2|1734.8|1735|1734.8|1735.2|1735|1735|1734.8|6679
1631883430000|2021-09-17 12:57:10|1735.2|1735|1735|1734.8|1735.4|1735|1735|1734.8|2755
1631883440000|2021-09-17 12:57:20|1735.2|1735|1735.6|1735.2|1735.8|1735.4|1735|1734.8|11462
1631883450000|2021-09-17 12:57:30|1735.4|1735.4|1736|1735.6|1736|1735.8|1735.4|1735.2|7179
1631883460000|2021-09-17 12:57:40|1735.8|1735.4|1735.6|1735.4|1736|1735.6|1735.6|1735.4|2169
1631883470000|2021-09-17 12:57:50|1735.8||1735.6||1735.8||1735.6||1150
1631883480000|2021-09-17 12:58:00|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.4|1869
1631883490000|2021-09-17 12:58:10|1736|1735.8|1736|1735.6|1736|1735.8|1736|1735.6|865
1631883500000|2021-09-17 12:58:20|1735.8|1735.4|1736|1735.6|1736|1735.6|1735.8|1735.4|1364
1631883510000|2021-09-17 12:58:30|1735.8|1735.4|1735.8|1735.4|1735.8|1735.4|1735.6|1735.4|784
1631883520000|2021-09-17 12:58:40|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.6|1735.4|13
1631883530000|2021-09-17 12:58:50||1735.6||1735.4||1735.6||1735.4|150
1631883540000|2021-09-17 12:59:00|1735.6|1735.6|1735.8|1735.6|1735.8|1735.6|1735.6|1735.4|2708
1631883550000|2021-09-17 12:59:10|||||||||4150
1631883560000|2021-09-17 12:59:20|1736|1735.8|1736|1735.8|1736|1735.8|1736|1735.8|1156
1631883570000|2021-09-17 12:59:30|1736.2|1736|1736.4|1736.2|1736.6|1736.2|1736.2|1736|30191
1631883580000|2021-09-17 12:59:40|1736.6|1736.4|1736.8|1736.6|1736.8|1736.6|1736.6|1736.4|200
1631883590000|2021-09-17 12:59:50|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|4365
1631883600000|2021-09-17 13:00:00|1736.4|1736.4|1736.8|1736.4|1736.8|1736.6|1736.4|1736.2|1316
1631883610000|2021-09-17 13:00:10|1736.6||1736.6||1736.6||1736.6||1000
1631883620000|2021-09-17 13:00:20|1736.4|1736.2|1736.6|1736.4|1736.6|1736.4|1736.4|1736.2|345
1631883630000|2021-09-17 13:00:30|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1832
1631883640000|2021-09-17 13:00:40|1737|1736.8|1737|1736.8|1737.2|1737|1737|1736.8|24991
1631883650000|2021-09-17 13:00:50|1736.8|1736.6|1736.8|1736.6|1737|1736.6|1736.8|1736.6|2336
1631883660000|2021-09-17 13:01:00|1736.6|1736.4|1736.8|1736.6|1736.8|1736.6|1736.2|1736|1973
1631883670000|2021-09-17 13:01:10|1736.6|1736.4|1736.6|1736.2|1736.6|1736.4|1736.4|1736.2|347
1631883680000|2021-09-17 13:01:20|1736.4|1736.4|1737|1736.8|1737|1736.8|1736.4|1736.4|718
1631883690000|2021-09-17 13:01:30|1737.2|1737|1737.6|1737.2|1737.6|1737.2|1737.2|1737|7887
1631883700000|2021-09-17 13:01:40|1737.4||1737.4||1737.6||1737.4||200
1631883710000|2021-09-17 13:01:50|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.6|1737.2|824
1631883720000|2021-09-17 13:02:00|1737.4|1737.2|1737.2|1737|1737.4|1737.2|1737|1736.8|256
1631883730000|2021-09-17 13:02:10|1737.4|1737.2|1737.8|1737.6|1738|1737.6|1737.4|1737.2|10402
1631883740000|2021-09-17 13:02:20|1738|1737.8|1737.8|1737.6|1738|1737.8|1737.8|1737.6|2072
1631883750000|2021-09-17 13:02:30||1737.4||1737.4||1737.4||1737.4|914
1631883760000|2021-09-17 13:02:40|1737.6|1737.6|1737.8|1737.6|1737.8|1737.6|1737.6|1737.6|0
1631883770000|2021-09-17 13:02:50|1737.6|1737.4|1737.6|1737.4|1737.6|1737.4|1737.6|1737.2|490
1631883780000|2021-09-17 13:03:00|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|1737.4|1737.2|0
1631883790000|2021-09-17 13:03:10||1737||1737||1737||1737|0
1631883800000|2021-09-17 13:03:20|1737.2||1737.4||1737.4||1737.2||0
1631883810000|2021-09-17 13:03:30|1737.2|1737.2|1737.4|1737.2|1737.4|1737.2|1737.2|1737.2|113
1631883820000|2021-09-17 13:03:40|1737.2|1737|1737.2|1736.8|1737.2|1737|1737.2|1736.8|3664
1631883830000|2021-09-17 13:03:50|1737|1736.6|1737|1736.8|1737|1736.8|1736.8|1736.6|411
1631883850000|2021-09-17 13:04:10|1737.2|1737|1737.6|1737.2|1737.6|1737.2|1737.2|1737|1340
1631883860000|2021-09-17 13:04:20|1737.4|1737.4|1737.2|1737|1737.6|1737.4|1737.2|1736.8|1431
1631883870000|2021-09-17 13:04:30|1737|1736.8|1737|1736.8|1737|1736.8|1737|1736.8|251
1631883880000|2021-09-17 13:04:40||1736.6||1736.8||1736.8||1736.6|871
1631883890000|2021-09-17 13:04:50|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|1736.8|1736.6|931
1631883900000|2021-09-17 13:05:00|1736.6|1736.4|1736|1735.6|1736.8|1736.4|1735.6|1735.2|11193
1631883910000|2021-09-17 13:05:10|1735.8|1735.8|1735.6|1735.4|1735.8|1735.8|1735.6|1735.4|3577
1631883920000|2021-09-17 13:05:20|1735.8|1735.6|1735.6|1735.2|1735.8|1735.6|1735.4|1735|910
1631883930000|2021-09-17 13:05:30|1735.8|1735.4|1735.6|1735.4|1736|1735.6|1735.6|1735.4|76
1631883940000|2021-09-17 13:05:40|1735.4|1735.2|1735.4|1735.2|1735.8|1735.4|1735.4|1735.2|3751
1631883960000|2021-09-17 13:06:00|1735.6|1735.4|1736.2|1736|1736.2|1736|1735.6|1735.4|2729
1631883970000|2021-09-17 13:06:10|1736.4|1735.8|1736.2|1736|1736.4|1736|1736|1735.8|15155
1631883980000|2021-09-17 13:06:20|1736|1735.8|1734.4|1734.2|1736|1735.8|1734.4|1734|6914
1631883990000|2021-09-17 13:06:30|1734.6|1734.4|1735.2|1734.8|1735.2|1734.8|1734.4|1734.2|1016
1631884000000|2021-09-17 13:06:40|1735|1734.6|1734.8|1734.6|1735.2|1734.8|1734.8|1734.6|0
1631884010000|2021-09-17 13:06:50|1735|1734.8|1735.8|1735.6|1736|1735.6|1735|1734.8|8974
1631884020000|2021-09-17 13:07:00|1736|1735.4|1736|1735.6|1736|1735.8|1735.6|1735.4|702
1631884040000|2021-09-17 13:07:20|1735.8|1735.4|1735.4|1735|1735.8|1735.4|1735.2|1735|5460
1631884050000|2021-09-17 13:07:30|1735.2|1735.2|1734.6|1734.4|1735.2|1735.2|1734.6|1734.4|3037
1631884060000|2021-09-17 13:07:40|1734.4|1734.2|1734.6|1734.4|1735|1734.6|1734.2|1734|4389
1631884070000|2021-09-17 13:07:50|1734.8|1734.2|1734|1733.6|1734.8|1734.2|1733.8|1733.6|4980
1631884080000|2021-09-17 13:08:00|1733.8|1733.8|1734.6|1734.4|1734.8|1734.4|1733.8|1733.8|1308
1631884090000|2021-09-17 13:08:10|1734.4|1734.2|1734.2|1734|1734.4|1734.2|1733.8|1733.6|3489
1631884100000|2021-09-17 13:08:20|1734|1733.8|1733.8|1733.4|1734.4|1734|1733.6|1733.4|4195
1631884110000|2021-09-17 13:08:30|1734|1733.2|1733.4|1733.2|1734|1733.8|1733.2|1733|1944
1631884120000|2021-09-17 13:08:40|1733.6||1733.4||1733.8||1733.4||1187
1631884130000|2021-09-17 13:08:50|1733.2|1733|1732.6|1732.2|1733.2|1733|1732.2|1732|3057
1631884140000|2021-09-17 13:09:00|1732.4|1732|1731.8|1731.4|1732.6|1732.2|1731.6|1731.2|4280
1631884150000|2021-09-17 13:09:10|1731.6|1731.6|1732|1731.8|1732|1731.8|1731.6|1731|2519
1631884160000|2021-09-17 13:09:20|1731.8|1731.6|1731.4|1730.8|1732|1731.6|1731|1730.6|4558
1631884170000|2021-09-17 13:09:30|1731.2|1731|1732|1731.6|1732.2|1732|1731.2|1730.8|4692
1631884180000|2021-09-17 13:09:40|1732.2|1731.8|1732.4|1731.8|1732.4|1732.2|1732|1731.6|2384
1631884190000|2021-09-17 13:09:50|1732.2|1732|1732.4|1732.2|1732.4|1732.2|1732.2|1732|57
1631884200000|2021-09-17 13:10:00|1732.6|1732.4|1733|1732.6|1733|1732.6|1732.4|1732|881
1631884210000|2021-09-17 13:10:10|1732.8|1732.4|1732.6|1732.2|1732.8|1732.4|1732.4|1732.2|2867
1631884220000|2021-09-17 13:10:20|1732.4|1732|1731.8|1731.6|1732.4|1732|1731.6|1731.2|1795
1631884230000|2021-09-17 13:10:30|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.2|994
1631884240000|2021-09-17 13:10:40|1731.6|1731.6|1732|1731.6|1732|1731.8|1731.6|1731.2|1298
1631884250000|2021-09-17 13:10:50|1732.2|1731.4|1731.8|1731.6|1732.2|1731.8|1731.6|1731.4|1925
1631884260000|2021-09-17 13:11:00|1732|1731.4|1732|1731.6|1732.4|1732|1731.8|1731.4|2288
1631884270000|2021-09-17 13:11:10|1732.2|1731.8|1732|1731.6|1732.2|1732|1732|1731.6|2125
1631884280000|2021-09-17 13:11:20|1732.2|1731.8|1731.6|1731.4|1732.2|1732|1731.6|1731.2|2434
1631884290000|2021-09-17 13:11:30|1731.8|1731.6|1731.4|1731.2|1731.8|1731.6|1731.4|1731.2|915
1631884300000|2021-09-17 13:11:40|1731.6|1731.4|1731.6|1731.2|1731.8|1731.4|1731.4|1731.2|442
1631884310000|2021-09-17 13:11:50|1731.4|1731|1731.2|1731|1731.6|1731.2|1731.2|1731|1096
1631884320000|2021-09-17 13:12:00|1731.4|1731.2|1731.2|1730.8|1731.4|1731.2|1731|1730.8|722
1631884330000|2021-09-17 13:12:10|1731|1731|1731.4|1731.2|1731.4|1731.2|1731|1730.8|820
1631884340000|2021-09-17 13:12:20|1731.2|1731|1731.4|1731|1731.4|1731.2|1731.2|1731|408
1631884350000|2021-09-17 13:12:30|1731.2|1731.2|1731.2|1731|1731.4|1731.2|1731.2|1731|943
1631884360000|2021-09-17 13:12:40|1731.4|1730.8|1730.8|1730.6|1731.4|1730.8|1730.8|1730.6|924
1631884370000|2021-09-17 13:12:50|1731|1730.8|1731.2|1731|1731.4|1731|1730.8|1730.8|2126
1631884380000|2021-09-17 13:13:00|1731.4|1730.8|1731.4|1731.2|1731.6|1731.2|1730.8|1730.6|1976
1631884390000|2021-09-17 13:13:10|1731.2|1731|1731.2|1730.8|1731.4|1731.2|1731.2|1730.8|518
1631884410000|2021-09-17 13:13:30||1730.6||1730.8||1730.8||1730.6|0
1631884420000|2021-09-17 13:13:40|1731|1731|1729.6|1729|1731|1731|1729.2|1728.8|13475
1631884430000|2021-09-17 13:13:50|1729.4|1728.8|1729.4|1729.2|1729.4|1729.2|1729.2|1728.8|3357
1631884440000|2021-09-17 13:14:00|1729.2|1729|1729.2|1729|1729.4|1729.2|1729.2|1729|999
1631884450000|2021-09-17 13:14:10|1729.4|1728.8|1729.6|1729.4|1729.6|1729.4|1729.4|1728.8|1185
1631884460000|2021-09-17 13:14:20|1729.8|1729.6|1729.4|1729|1729.8|1729.6|1729.2|1728.8|1787
1631884470000|2021-09-17 13:14:30|1729.2|1728.8|1729.6|1729.2|1729.8|1729.6|1729|1728.6|1539
1631884480000|2021-09-17 13:14:40|1729.4|1729.4|1729.2|1728.8|1729.6|1729.4|1729.2|1728.8|660
1631884490000|2021-09-17 13:14:50|1729|1728.6|1729.2|1729|1729.4|1729|1728.8|1728.4|1793
1631884500000|2021-09-17 13:15:00|1729.4|1728.8|1728.8|1728.6|1729.4|1729|1728.6|1728.4|2567
1631884510000|2021-09-17 13:15:10|1729|1728.8|1729.4|1729.2|1729.6|1729.2|1729|1728.8|4423
1631884520000|2021-09-17 13:15:20|1729.6|1729.4|1730.2|1729.8|1730.4|1729.8|1729|1728.8|9724
1631884530000|2021-09-17 13:15:30|1730|1729.6|1729.6|1729.2|1730|1729.6|1729.6|1729.2|836
1631884540000|2021-09-17 13:15:40|1729.4|1729.4|1729.6|1729.2|1729.8|1729.4|1729.4|1729.2|1632
1631884550000|2021-09-17 13:15:50|1729.8|1729.4|1729.8|1729.6|1730.2|1729.8|1729.8|1729.4|203
1631884560000|2021-09-17 13:16:00|1729.6|1729.4|1729.8|1729.2|1729.8|1729.4|1729.4|1729|641
1631884570000|2021-09-17 13:16:10|1729.6|1729.4|1729.8|1729.6|1729.8|1729.6|1729.6|1729.4|0
1631884580000|2021-09-17 13:16:20|1730|1729.8|1730.2|1730|1730.4|1730|1730|1729.6|5305
1631884590000|2021-09-17 13:16:30|1730|1729.8|1730.2|1729.6|1730.4|1730|1729.8|1729.6|1196
1631884600000|2021-09-17 13:16:40|1730.4|1729.8|1730.8|1730.4|1731|1730.4|1730.4|1729.8|540
1631884610000|2021-09-17 13:16:50|1731||1731||1731||1730.8||0
1631884620000|2021-09-17 13:17:00|1730.8|1730.6|1730.8|1730.4|1731|1730.8|1730.8|1730.4|2144
1631884630000|2021-09-17 13:17:10|||||||||100
1631884640000|2021-09-17 13:17:20|1730.6|1730.2|1730.8|1730.6|1730.8|1730.6|1730.6|1730.2|2347
1631884650000|2021-09-17 13:17:30|1731|1730.4|1731|1730.8|1731.2|1731|1730.8|1730.4|2419
1631884660000|2021-09-17 13:17:40|1731.2|1731|1731.2|1731|1731.4|1731|1731.2|1730.8|1453
1631884670000|2021-09-17 13:17:50|1731|1730.8|1731.2|1731|1731.2|1731|1730.8|1730.4|555
1631884680000|2021-09-17 13:18:00|1731|1730.8|1731.8|1731.4|1732|1731.6|1731|1730.8|1907
1631884690000|2021-09-17 13:18:10|1731.6|1731.2|1732.2|1732|1732.6|1732.2|1731.4|1731.2|7184
1631884700000|2021-09-17 13:18:20|1732.4||1732.4||1732.4||1732.4||0
1631884710000|2021-09-17 13:18:30|1732.2|1731.8|1732.2|1731.8|1732.8|1732.4|1732|1731.8|5436
1631884720000|2021-09-17 13:18:40|1732.4|1732|1731.8|1731.4|1732.6|1732.2|1731.6|1731.4|725
1631884730000|2021-09-17 13:18:50|1731.6|1731.2|1731.8|1731.4|1732|1731.8|1731.4|1731|3258
1631884740000|2021-09-17 13:19:00|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731.2|1746
1631884750000|2021-09-17 13:19:10|1732.2|1731.6|1732.2|1732|1732.2|1732|1732|1731.6|2192
1631884760000|2021-09-17 13:19:20|1732|1731.8|1731.8|1731.4|1732.2|1731.8|1731.8|1731.4|11711
1631884770000|2021-09-17 13:19:30|1731.6|1731.2|1731.4|1731|1731.6|1731.4|1731.4|1730.8|0
1631884780000|2021-09-17 13:19:40||1731.2||1731.2||1731.2||1731|0
1631884790000|2021-09-17 13:19:50|1731.6|1731.4|1731.8|1731.4|1731.8|1731.6|1731.6|1731.4|1395
1631884800000|2021-09-17 13:20:00|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731|1282
1631884810000|2021-09-17 13:20:10|1731.6|1731.2|1731.8|1731.4|1731.8|1731.4|1731.4|1731.2|807
1631884820000|2021-09-17 13:20:20|1732|1731.6|1731.6|1731.4|1732.2|1731.8|1731.6|1731.2|1615
1631884830000|2021-09-17 13:20:30|1731.8|1731.6|1731.8|1731.4|1731.8|1731.6|1731.8|1731.4|823
1631884840000|2021-09-17 13:20:40|1732|1731.6|1731.8|1731.6|1732.2|1731.8|1731.8|1731.6|565
1631884850000|2021-09-17 13:20:50|1732|1731.8|1732|1731.8|1732.2|1731.8|1731.8|1731.8|203
1631884870000|2021-09-17 13:21:10|1731.8|1731.6|1732.2|1731.8|1732.2|1732|1731.8|1731.6|441
1631884880000|2021-09-17 13:21:20|1732.4|1732|1732.4|1732.2|1732.4|1732.2|1732.4|1732|1084
1631884890000|2021-09-17 13:21:30|1732.6|1732.4|1732.6|1732.4|1732.6|1732.4|1732.6|1732.2|1001
1631884900000|2021-09-17 13:21:40|1732.8|1732.2|1733.2|1732.8|1733.4|1732.8|1732.6|1732.2|3177
1631884910000|2021-09-17 13:21:50|1733|1732.6|1733.2|1733|1733.2|1733|1732.8|1732.6|1058
1631884920000|2021-09-17 13:22:00|1733.4|1733.2|1733.6|1733.4|1733.8|1733.4|1733.4|1733.2|5342
1631884930000|2021-09-17 13:22:10||1733.2||1733.2||1733.4||1733.2|0
1631884940000|2021-09-17 13:22:20|1733.4||1733.4||1733.4||1733.4||24
1631884950000|2021-09-17 13:22:30|1733.6|1733.4|1733.2|1732.8|1733.8|1733.4|1733|1732.6|6399
1631884960000|2021-09-17 13:22:40|1733|1732.6|1733|1732.8|1733.2|1733|1732.8|1732.4|1064
1631884970000|2021-09-17 13:22:50|1733.2|1732.6|1733|1732.8|1733.2|1732.8|1733|1732.6|200
1631884980000|2021-09-17 13:23:00|1733.2|1732.6|1733.2|1733|1733.2|1733|1733.2|1732.6|3016
1631884990000|2021-09-17 13:23:10|1733.4|1733.2|1733.6|1733.2|1733.6|1733.4|1733.4|1733|1754
1631885000000|2021-09-17 13:23:20||1733.4||1733.2||1733.4||1733.2|0
1631885010000|2021-09-17 13:23:30|1734|1733.4|1734.4|1734|1734.4|1734.2|1733.8|1733.4|6972
1631885020000|2021-09-17 13:23:40|1734.2|1734.2|1734.6|1734.4|1734.6|1734.4|1734.2|1734.2|1461
1631885030000|2021-09-17 13:23:50|1734.4|1734.2|1734.4|1734|1735|1734.4|1734.2|1734|2800
1631885040000|2021-09-17 13:24:00|1734.2|1733.8|1734|1733.6|1734.2|1733.8|1734|1733.6|658
1631885050000|2021-09-17 13:24:10|1733.8|1733.4|1733.6|1733.2|1734|1733.4|1733.4|1733.2|836
1631885060000|2021-09-17 13:24:20|1733.4|1733|1733.4|1733.2|1733.6|1733.2|1733.2|1732.8|2170
1631885070000|2021-09-17 13:24:30|1733.6|1733|1733.4|1733|1733.6|1733.2|1733.4|1733|400
1631885080000|2021-09-17 13:24:40|1733.6|1733.2|1734|1733.8|1734|1733.8|1733.4|1733.2|801
1631885090000|2021-09-17 13:24:50|1734.2|1734|1734.4|1734.2|1734.6|1734.2|1734|1733.8|2452
1631885100000|2021-09-17 13:25:00|1734.2|1734|1734.4|1734|1734.4|1734|1734.2|1734|305
1631885130000|2021-09-17 13:25:30|1734.6|1734.2|1735|1734.8|1735.2|1734.8|1734.6|1734.2|624
1631885140000|2021-09-17 13:25:40|1734.8|1734.6|1735|1734.8|1735.2|1734.8|1734.6|1734.4|3618
1631885150000|2021-09-17 13:25:50|1735.2|1734.6|1735.2|1734.8|1735.2|1735|1734.8|1734.4|917
1631885160000|2021-09-17 13:26:00|1735|1735|1735.8|1735.6|1736|1735.8|1735|1734.8|3622
1631885170000|2021-09-17 13:26:10|1736|1735.8|1736|1735.8|1736|1735.8|1735.8|1735.6|1103
1631885180000|2021-09-17 13:26:20|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|1735.8|1735.6|515
1631885190000|2021-09-17 13:26:30|1736||1735.8||1736||1735.8||1520
1631885200000|2021-09-17 13:26:40|1735.6|1735.4|1735.8|1735.6|1735.8|1735.6|1735.6|1735.2|999
1631885210000|2021-09-17 13:26:50|1735.6|1735.4|1735.2|1735|1735.6|1735.4|1735.2|1735|847
1631885220000|2021-09-17 13:27:00|1735.4|1735.2|1734.8|1734.4|1735.4|1735.2|1734.8|1734.4|1011
1631885230000|2021-09-17 13:27:10|1735|1734.6|1734.8|1734.6|1735.2|1735|1734.8|1734.4|3269
1631885240000|2021-09-17 13:27:20|1735|1734.8|1735.4|1734.8|1735.4|1734.8|1735|1734.8|2102
1631885250000|2021-09-17 13:27:30|1735|1735|1735.4|1735.2|1735.6|1735.2|1735|1735|1120
1631885260000|2021-09-17 13:27:40|1735.6|1735|1735.4|1735.2|1735.6|1735.2|1735.4|1735|600
1631885270000|2021-09-17 13:27:50|1735.2|1735|1735.2|1734.8|1735.2|1735|1734.8|1734.4|2236
1631885280000|2021-09-17 13:28:00|1735.4|1735|1735.4|1735.2|1735.6|1735.2|1735.4|1734.8|559
1631885290000|2021-09-17 13:28:10|1735.6|1735|1735|1734.8|1735.6|1735.2|1734.8|1734.4|908
1631885300000|2021-09-17 13:28:20|1735.2|1734.6|1734.6|1734.4|1735.2|1734.8|1734.6|1734.4|4053
1631885310000|2021-09-17 13:28:30|1734.4|1734.2|1734.4|1734|1734.6|1734.2|1734|1733.8|4117
1631885320000|2021-09-17 13:28:40|1734.6|1734.2|1734.6|1734.4|1734.6|1734.4|1734.6|1734|816
1631885330000|2021-09-17 13:28:50|1734.4|1734.2|1734.8|1734.6|1734.8|1734.6|1734.4|1734|1124
1631885340000|2021-09-17 13:29:00|1734.6|1734.4|1734.6|1734.2|1734.8|1734.6|1734.4|1734|526
1631885350000|2021-09-17 13:29:10|1734.8|1734.4|1735|1734.8|1735.4|1735|1734.6|1734.4|2106
1631885360000|2021-09-17 13:29:20|1735.2|1735|1735.2|1735|1735.2|1735|1735.2|1735|6156
1631885370000|2021-09-17 13:29:30|1735|1734.8|1734.2|1734|1735|1734.8|1734.2|1734|3544
1631885380000|2021-09-17 13:29:40|1734|1733.8|1733.8|1733.4|1734|1733.8|1733.6|1733.2|1412
1631885390000|2021-09-17 13:29:50|1734|1733.6|1734|1733.4|1734|1733.6|1733.2|1732.8|19218
1631885400000|2021-09-17 13:30:00|1733.8|1733.6|1737.6|1737.4|1737.6|1737.4|1732.4|1731.8|57169
1631885410000|2021-09-17 13:30:10|1737.4|1737.2|1738.6|1738.2|1738.6|1738.4|1735.8|1735.4|40455
1631885420000|2021-09-17 13:30:20|1738.4|1738|1739|1738.6|1739|1738.6|1736.6|1736.4|35074
1631885430000|2021-09-17 13:30:30|1738.8|1738.8|1739.2|1738.8|1739.8|1739.6|1738.6|1738.2|21461
1631885440000|2021-09-17 13:30:40|1739.4|1739|1737.4|1737|1739.4|1739|1737.4|1737|11221
1631885450000|2021-09-17 13:30:50|1737.2|1736.8|1737.8|1737.6|1738.2|1737.8|1736.4|1736.2|30823
1631885460000|2021-09-17 13:31:00|1738|1737.8|1738.6|1738.2|1738.6|1738.4|1737|1736.6|38308
1631885470000|2021-09-17 13:31:10|1738.8|1738.4|1737.2|1736.8|1739|1738.6|1736.6|1736.2|17081
1631885480000|2021-09-17 13:31:20|1737|1736.6|1737.4|1737|1737.8|1737.4|1737|1736.6|3518
1631885490000|2021-09-17 13:31:30|1737.6|1736.8|1736.6|1736.2|1737.6|1737.4|1736|1735.6|11475
1631885500000|2021-09-17 13:31:40|1736.8|1736.4|1737.6|1737.4|1738|1737.6|1736.8|1736.4|32873
1631885510000|2021-09-17 13:31:50|1737.4|1737.2|1738.6|1738.2|1738.6|1738.4|1737|1736.6|22167
1631885520000|2021-09-17 13:32:00|1738.4|1738|1737|1736.8|1738.4|1738|1736.6|1736.4|11496
1631885530000|2021-09-17 13:32:10|1737.2|1737|1737.2|1736.8|1737.6|1737.2|1736.2|1736|7786
1631885540000|2021-09-17 13:32:20|1737.4|1737|1736.8|1736.6|1738|1737.6|1736.4|1736|5525
1631885550000|2021-09-17 13:32:30|1737|1736.8|1737|1736.8|1737.2|1736.8|1736.6|1736|5083
1631885560000|2021-09-17 13:32:40|1737.2|1736.6|1737.8|1737.4|1738.4|1738|1737.2|1736.6|4762
1631885570000|2021-09-17 13:32:50|1738|1737.6|1738.2|1737.8|1738.4|1738.2|1737.2|1736.8|17887
1631885580000|2021-09-17 13:33:00|1738.4|1738|1738.4|1738|1738.6|1738.2|1737.8|1737.4|5463
1631885590000|2021-09-17 13:33:10|1738.6|1738.2|1738.8|1738.4|1739|1738.8|1738.2|1738|13423
1631885600000|2021-09-17 13:33:20|1739|1738.6|1738.4|1738|1739|1738.6|1737.4|1737|21602
1631885610000|2021-09-17 13:33:30|1738.2|1737.8|1739|1738.8|1739|1738.8|1738|1737.6|1271
1631885620000|2021-09-17 13:33:40|1738.8|1738.6|1738.8|1738.4|1739|1738.6|1738.6|1738.4|718
1631885630000|2021-09-17 13:33:50|1738.6|1738.2|1738.2|1738|1738.8|1738.4|1738.2|1738|19352
1631885640000|2021-09-17 13:34:00|1738|1737.8|1738.6|1738.2|1738.8|1738.6|1737.4|1737.2|4358
1631885650000|2021-09-17 13:34:10|1738.4|1738|1738.2|1737.8|1738.8|1738.4|1738.2|1737.8|7110
1631885660000|2021-09-17 13:34:20|1738|1737.6|1737.4|1737.2|1738.4|1738|1737.2|1736.8|5854
1631885670000|2021-09-17 13:34:30|1737.6|1737.4|1737.4|1737.2|1737.8|1737.6|1737.4|1737.2|2904
1631885680000|2021-09-17 13:34:40|1737.2|1737|1737|1736.8|1737.6|1737.2|1737|1736.8|10888
1631885690000|2021-09-17 13:34:50|1737.2|1737|1735.8|1735.2|1737.4|1737|1735.4|1735|37818
1631885700000|2021-09-17 13:35:00|1735.6|1735.4|1736|1735.6|1736.4|1736|1735.6|1735.2|4382
1631885710000|2021-09-17 13:35:10|1735.8|1735.4|1734.8|1734.6|1736|1735.8|1734.6|1734.2|5430
1631885720000|2021-09-17 13:35:20|1734.6|1734.4|1736.4|1736|1736.6|1736.2|1734.6|1734.2|26335
1631885730000|2021-09-17 13:35:30|1736.6|1736.2|1736.8|1736.6|1737|1736.6|1736.2|1735.8|2411
1631885740000|2021-09-17 13:35:40|1737|1736.8|1738.8|1738.4|1738.8|1738.6|1737|1736.8|20329
1631885750000|2021-09-17 13:35:50|1738.6|1738.6|1738.6|1738.4|1739|1738.8|1738|1737.8|27407
1631885760000|2021-09-17 13:36:00|1738.8|1738.2|1738.8|1738.4|1739|1738.8|1738.4|1738|18815
1631885770000|2021-09-17 13:36:10|1739|1738.6|1737.6|1737.4|1739|1738.8|1737.6|1737.4|3055
1631885780000|2021-09-17 13:36:20|1737.8|1737.6|1736.6|1736.4|1738|1737.8|1736.4|1736|8289
1631885790000|2021-09-17 13:36:30|1736.8|1736.6|1737.2|1736.8|1738|1737.6|1736.8|1736.4|2231
1631885800000|2021-09-17 13:36:40|1737|1737|1738.2|1737.8|1738.4|1738.2|1737|1736.6|5080
1631885810000|2021-09-17 13:36:50|1738.4|1738|1739|1738.6|1739|1738.8|1738.4|1737.8|24439
1631885820000|2021-09-17 13:37:00|1738.8|1738.4|1739|1738.8|1739|1738.8|1738.4|1738|1708
1631885830000|2021-09-17 13:37:10|1738.8|1738.6|1737.8|1737.6|1738.8|1738.6|1737.8|1737.4|8007
1631885840000|2021-09-17 13:37:20|1737.6|1737.4|1738|1737.6|1738|1737.8|1736.8|1736.6|9381
1631885850000|2021-09-17 13:37:30|1737.8|1737.8|1738.2|1737.8|1738.6|1738.2|1737.4|1736.8|5227
1631885860000|2021-09-17 13:37:40|1738|1738|1737|1736.6|1738.2|1738|1736.8|1736.4|8379
1631885870000|2021-09-17 13:37:50|1737.2|1736.8|1737.6|1737.2|1738|1737.6|1736.8|1736.6|19901
1631885880000|2021-09-17 13:38:00|1737.8|1737|1737.8|1737.2|1738|1737.4|1737.4|1737|1465
1631885890000|2021-09-17 13:38:10|1737.6|1737|1736.4|1736|1737.8|1737.2|1736.2|1735.8|612
1631885900000|2021-09-17 13:38:20|1736.2|1735.8|1736|1735.4|1736.4|1736.2|1735.8|1735.2|7601
1631885910000|2021-09-17 13:38:30|1735.8|1735.2|1737|1736.2|1737|1736.2|1735.4|1735|2489
1631885920000|2021-09-17 13:38:40|1737.2|1736.4|1737.4|1737|1737.8|1737.4|1737.2|1736.4|3250
1631885930000|2021-09-17 13:38:50|1737.6|1737.2|1737.8|1737.2|1738|1737.8|1737|1736.6|20846
1631885940000|2021-09-17 13:39:00|1738|1737|1736.8|1736.4|1738.2|1737|1736.2|1735.8|2008
1631885950000|2021-09-17 13:39:10|1737|1736.6|1737.6|1737.4|1737.6|1737.4|1736.8|1736.2|7762
1631885960000|2021-09-17 13:39:20|1737.8|1737.6|1737|1736.4|1738|1737.6|1736.6|1736.2|4947
1631885970000|2021-09-17 13:39:30|1736.8|1736.2|1736|1735.6|1737|1736.6|1735.8|1735.4|3128
1631885980000|2021-09-17 13:39:40|1736.2|1735.8|1736.6|1736|1736.6|1736.2|1735.8|1735.6|6793
1631885990000|2021-09-17 13:39:50|1736.4|1735.8|1737.6|1737.4|1738|1737.6|1736.4|1735.8|20284
1631886000000|2021-09-17 13:40:00|1737.4|1737.2|1738.4|1738|1738.6|1738.2|1737|1736.6|7276
1631886010000|2021-09-17 13:40:10|1738.2|1738.2|1737.6|1737.2|1738.6|1738.2|1737.4|1737|7109
1631886020000|2021-09-17 13:40:20|1737.8|1737|1737.6|1737.2|1737.8|1737.6|1737.4|1737|6744
1631886030000|2021-09-17 13:40:30|1737.4|1737|1737.8|1737.4|1738.2|1738|1737.2|1737|3889
1631886040000|2021-09-17 13:40:40|1738|1737.6|1737.8|1737.4|1738.6|1738.2|1737.4|1737.2|5682
1631886050000|2021-09-17 13:40:50|1737.6|1737.2|1736.4|1736.2|1737.6|1737.2|1736|1735.8|29466
1631886060000|2021-09-17 13:41:00|1736.6|1736|1735.2|1735|1736.8|1736.2|1734.6|1734.4|10522
1631886070000|2021-09-17 13:41:10|1735.4|1735.2|1734.8|1734.4|1735.4|1735.2|1734.4|1734|2567
1631886080000|2021-09-17 13:41:20|1735|1734.6|1735|1734.6|1735.4|1735.2|1734.2|1733.8|11702
1631886090000|2021-09-17 13:41:30|1734.8|1734.8|1734.4|1734.2|1735|1734.8|1734.4|1734|5730
1631886100000|2021-09-17 13:41:40|1734.2|1734|1735.8|1735.2|1736|1735.6|1734.2|1733.8|6381
1631886110000|2021-09-17 13:41:50|1735.6|1735.4|1736.6|1736.2|1736.8|1736.4|1735.4|1735|25917
1631886120000|2021-09-17 13:42:00|1736.8|1736.4|1736.4|1736.2|1737.2|1736.8|1736|1735.8|8645
1631886130000|2021-09-17 13:42:10|1736.2|1736|1735|1734.6|1736.4|1736.2|1734.8|1734.4|3843
1631886140000|2021-09-17 13:42:20|1735.2|1734.8|1734.2|1733.8|1735.4|1734.8|1733.8|1733.4|2820
1631886150000|2021-09-17 13:42:30|1734.4|1734|1735|1734.4|1735.4|1735|1734.2|1733.8|4343
1631886160000|2021-09-17 13:42:40|1734.8|1734.6|1734.6|1734|1735|1734.6|1734.2|1733.8|4141
1631886170000|2021-09-17 13:42:50|1734.4|1733.8|1734.4|1734.2|1734.8|1734.2|1733.8|1733.6|21117
1631886180000|2021-09-17 13:43:00|1734.2|1734|1733.2|1732.6|1734.4|1734|1733.2|1732.6|6064
1631886190000|2021-09-17 13:43:10|1733|1732.4|1734.2|1733.4|1734.4|1733.4|1732.8|1732.4|2554
1631886200000|2021-09-17 13:43:20|1734.4|1733.6|1734.4|1734|1735|1734.4|1734|1733.6|4723
1631886210000|2021-09-17 13:43:30|1734.2|1733.8|1733.6|1733.4|1734.6|1734.2|1733.6|1733.4|607
1631886220000|2021-09-17 13:43:40|1733.4|1733.2|1733.2|1732.8|1733.6|1733.4|1732.8|1732.2|3882
1631886230000|2021-09-17 13:43:50|1733.4|1733|1734.2|1733.6|1734.4|1733.8|1733|1732.8|16528
1631886240000|2021-09-17 13:44:00|1734|1733.4|1733.4|1733|1734|1733.6|1733.4|1733|2542
1631886250000|2021-09-17 13:44:10|1733.2|1733.2|1733|1732.6|1733.4|1733.2|1732.8|1732.2|7488
1631886260000|2021-09-17 13:44:20|1732.8|1732.4|1733.2|1733|1733.4|1733|1732.8|1732.4|1279
1631886270000|2021-09-17 13:44:30|1733|1732.8|1732|1731.8|1733.2|1733|1731.8|1731.4|5738
1631886280000|2021-09-17 13:44:40|1731.8|1731.6|1731.4|1731.2|1732|1731.6|1731.4|1731|5002
1631886290000|2021-09-17 13:44:50|1731.2|1731|1732.2|1731.8|1732.4|1732.2|1731.2|1731|20116
1631886300000|2021-09-17 13:45:00|1732|1731.6|1733.2|1732.6|1733.4|1733.2|1732|1731.6|3388
1631886310000|2021-09-17 13:45:10|1733|1732.8|1732.8|1732.4|1733.4|1733|1732.4|1732|1120
1631886320000|2021-09-17 13:45:20|1733|1732.6|1733|1732.4|1733.4|1733|1732.8|1732.4|1683
1631886330000|2021-09-17 13:45:30|1732.8|1732.2|1732.4|1732|1732.8|1732.4|1732.2|1731.8|2559
1631886340000|2021-09-17 13:45:40|1732.6|1732.2|1732.8|1732.4|1733|1732.6|1732.4|1732|2775
1631886350000|2021-09-17 13:45:50|1732.6|1732.2|1733.4|1732.8|1733.6|1733|1732.2|1732|23674
1631886360000|2021-09-17 13:46:00|1733.6|1733|1733.8|1733.4|1734.2|1734|1733.4|1733|10930
1631886370000|2021-09-17 13:46:10|1734|1733.6|1734.8|1734.4|1735|1734.6|1734|1733.6|4879
1631886380000|2021-09-17 13:46:20|1734.6|1734.2|1735.6|1735.4|1736.2|1735.6|1734.6|1734.2|5207
1631886390000|2021-09-17 13:46:30|1735.8|1735.6|1736|1735.6|1736|1735.8|1735.2|1734.8|5339
1631886400000|2021-09-17 13:46:40|1735.8|1735.4|1735.6|1735.4|1736|1735.6|1735.4|1735.2|4645
1631886410000|2021-09-17 13:46:50|1735.4|1735.2|1736|1735.6|1736|1735.8|1735.2|1734.8|17553
1631886420000|2021-09-17 13:47:00|1735.8|1735.8|1736|1735.4|1736.2|1735.8|1735.6|1735.2|7350
1631886430000|2021-09-17 13:47:10|1736.2|1735.6|1735.4|1735.2|1736.2|1735.6|1735.4|1734.8|1695
1631886440000|2021-09-17 13:47:20|1735.6|1735.4|1735|1734.6|1735.8|1735.4|1734.6|1734.2|4745
1631886450000|2021-09-17 13:47:30|1734.8|1734.4|1734.6|1734.4|1734.8|1734.6|1734.4|1734|3106
1631886460000|2021-09-17 13:47:40|1734.4|1734.2|1733.6|1733.2|1734.8|1734.6|1733.6|1733|5330
1631886470000|2021-09-17 13:47:50|1733.4|1733|1734.6|1734.2|1734.6|1734.2|1733.4|1733|3735
1631886480000|2021-09-17 13:48:00|1734.8|1734.4|1735|1734.8|1735|1734.8|1734.4|1733.8|9315
1631886490000|2021-09-17 13:48:10|1735.2|1735|1735|1734.6|1735.4|1735.2|1734.8|1734.4|4123
1631886500000|2021-09-17 13:48:20|1734.8|1734.4|1734.4|1734|1734.8|1734.4|1734|1733.6|5314
1631886510000|2021-09-17 13:48:30|1734.2|1734.2|1733.8|1733.4|1734.4|1734.2|1733.8|1733.2|147
1631886520000|2021-09-17 13:48:40|1734|1733.6|1733.8|1733.4|1734.2|1733.8|1733.4|1733|7247
1631886530000|2021-09-17 13:48:50|1734|1733.6|1733.8|1733.4|1734|1733.8|1733.2|1732.6|2600
1631886540000|2021-09-17 13:49:00|1734|1733.6|1733.4|1733|1734.2|1733.8|1732.8|1732.4|2210
1631886550000|2021-09-17 13:49:10|1733.6|1733.2|1733.4|1733.2|1734|1733.6|1733.2|1733|6846
1631886560000|2021-09-17 13:49:20|1733.2|1733|1733.2|1732.8|1733.4|1733.2|1732.8|1732.6|2690
1631886570000|2021-09-17 13:49:30|1733.4|1733|1732.4|1732|1733.4|1733|1732.4|1731.8|1077
1631886580000|2021-09-17 13:49:40|1732.2|1731.8|1732.4|1732|1733|1732.6|1732|1731.8|5536
1631886590000|2021-09-17 13:49:50|1732.2|1731.8|1732|1731.8|1732.4|1732|1731.4|1730.8|20347
1631886600000|2021-09-17 13:50:00|1731.8|1731.6|1732.4|1731.8|1732.4|1732.2|1731.8|1731.6|2650
1631886610000|2021-09-17 13:50:10|1732.2|1731.6|1732|1731.6|1732.4|1731.8|1731.4|1731|4919
1631886620000|2021-09-17 13:50:20|1732.2|1731.8|1732.4|1732|1733|1732.6|1732|1731.6|11951
1631886630000|2021-09-17 13:50:30|1732.6|1732.2|1732.4|1731.8|1733|1732.6|1732.4|1731.8|1296
1631886640000|2021-09-17 13:50:40|1732.2|1732|1731.4|1731.2|1732.4|1732.2|1731.4|1731|7877
1631886650000|2021-09-17 13:50:50|1731.6|1731.4|1733.2|1732.8|1733.2|1732.8|1731.6|1731.4|17682
1631886660000|2021-09-17 13:51:00|1733|1733|1733.2|1732.8|1734|1733.6|1733|1732.8|5708
1631886670000|2021-09-17 13:51:10|1733.4|1733|1733.6|1733.4|1734.2|1733.8|1733.2|1732.8|3730
1631886680000|2021-09-17 13:51:20|1733.4|1733.2|1733.4|1733|1734|1733.6|1733.2|1732.8|5227
1631886690000|2021-09-17 13:51:30|1733.6|1733.2|1733.6|1733.4|1734.2|1733.8|1733.2|1733|3318
1631886700000|2021-09-17 13:51:40|1733.8|1733.2|1734.2|1733.6|1734.8|1734.2|1733.8|1733.2|6136
1631886710000|2021-09-17 13:51:50|1734.4|1733.8|1734.6|1734.2|1735|1734.6|1734|1733.8|18961
1631886720000|2021-09-17 13:52:00|1734.8|1734.4|1734.4|1734.2|1735|1734.6|1734.4|1734.2|3314
1631886730000|2021-09-17 13:52:10|1734.6|1734.4|1734.8|1734.4|1734.8|1734.4|1734.4|1734.2|3152
1631886740000|2021-09-17 13:52:20|1734.6|1734.2|1734.2|1733.8|1735|1734.8|1733.8|1733.4|6376
1631886750000|2021-09-17 13:52:30|1734.4|1734|1734.6|1734.4|1735|1734.6|1734.2|1733.8|602
1631886760000|2021-09-17 13:52:40|1734.8|1734.6|1734.8|1734.6|1734.8|1734.6|1734.6|1734.4|508
1631886770000|2021-09-17 13:52:50|1734.6|1734.4|1735.2|1735|1735.8|1735.4|1734.2|1733.8|28661
1631886780000|2021-09-17 13:53:00|1735|1734.8|1735.4|1735|1735.4|1735|1734.8|1734.6|1760
1631886790000|2021-09-17 13:53:10|1735.2|1735.2|1735.8|1735.6|1735.8|1735.6|1735.2|1735|4017
1631886800000|2021-09-17 13:53:20|1735.6|1735.4|1734.6|1734.4|1735.8|1735.6|1734.6|1734.2|4165
1631886810000|2021-09-17 13:53:30|1734.8|1734.2|1735.2|1734.8|1735.4|1735.2|1734.6|1734.2|3875
1631886820000|2021-09-17 13:53:40|1735.4|1735|1734.6|1734.2|1735.4|1735|1734.4|1734.2|8938
1631886830000|2021-09-17 13:53:50|1734.4|1734.4|1734.4|1734|1734.8|1734.6|1734.2|1734|20413
1631886840000|2021-09-17 13:54:00|1734.2|1733.8|1733|1732.6|1734.4|1734|1732.8|1732.6|6383
1631886850000|2021-09-17 13:54:10|1732.8|1732.8|1733|1732.6|1733|1732.8|1732.4|1732|3035
1631886860000|2021-09-17 13:54:20|1733.2|1732.8|1732.4|1732|1733.4|1733.2|1732.4|1731.8|5302
1631886870000|2021-09-17 13:54:30|1732.2|1731.8|1731.8|1731.6|1732.2|1731.8|1731.6|1731.4|685
1631886880000|2021-09-17 13:54:40|1732|1731.8|1730.8|1730.4|1732.2|1732|1730.8|1730.2|9291
1631886890000|2021-09-17 13:54:50|1731|1730.6|1731.4|1731.2|1732|1731.4|1730.8|1730.6|20699
1631886900000|2021-09-17 13:55:00|1731.6|1731.4|1729.4|1729|1731.6|1731.4|1729.2|1729|19173
1631886910000|2021-09-17 13:55:10|1729.6|1729.2|1728|1727.6|1729.6|1729.4|1727.8|1727.2|24621
1631886920000|2021-09-17 13:55:20|1728.2|1727.8|1728.6|1728.2|1728.6|1728.2|1727.8|1727.6|1691
1631886930000|2021-09-17 13:55:30|1728.4|1728|1727.2|1727|1728.6|1728.2|1726.8|1726.4|19329
1631886940000|2021-09-17 13:55:40|1727.4|1727.2|1728.2|1727.8|1728.2|1727.8|1727.4|1727|3319
1631886950000|2021-09-17 13:55:50|1728|1727.6|1728|1727.6|1728.6|1728.2|1727.6|1727.2|55709
1631886960000|2021-09-17 13:56:00|1727.8|1727.4|1727.4|1726.6|1728|1727.8|1727|1726.6|8495
1631886970000|2021-09-17 13:56:10|1727.2|1726.4|1726.8|1726.4|1727.2|1726.8|1726.6|1726.2|3252
1631886980000|2021-09-17 13:56:20|1727|1726.6|1727|1726.6|1727|1726.8|1726.4|1726|759
1631886990000|2021-09-17 13:56:30|1726.8|1726.4|1726.6|1726.2|1727|1726.4|1726.4|1726|1997
1631887000000|2021-09-17 13:56:40|1726.4|1726|1725.6|1725.2|1726.6|1726.2|1725.6|1725.2|4504
1631887010000|2021-09-17 13:56:50|1725.4|1725.4|1725.4|1725|1726|1725.8|1725|1724.6|25860
1631887020000|2021-09-17 13:57:00|1725.2|1725.2|1725.6|1725.2|1726.2|1726|1725.2|1725|5524
1631887030000|2021-09-17 13:57:10|1725.8|1725.4|1724.4|1724.2|1726.2|1725.8|1724.4|1724.2|6343
1631887040000|2021-09-17 13:57:20|1724.6|1724.4|1724|1723.8|1724.6|1724.4|1723.8|1723.6|3607
1631887050000|2021-09-17 13:57:30|1723.8|1723.6|1723.6|1723.2|1723.8|1723.6|1723|1722.6|16311
1631887060000|2021-09-17 13:57:40|1723.8|1723.4|1723|1722.6|1723.8|1723.4|1722.8|1722.4|11754
1631887070000|2021-09-17 13:57:50|1723.2|1723|1724.6|1724.2|1725|1724.6|1723|1722.6|22423
1631887080000|2021-09-17 13:58:00|1724.4|1724.4|1724.8|1724.6|1725|1724.6|1724.4|1724.2|3278
1631887090000|2021-09-17 13:58:10|1725|1724.4|1724|1723.6|1725|1724.6|1724|1723.6|1289
1631887100000|2021-09-17 13:58:20|1724.2|1723.8|1724|1723.8|1724.8|1724.2|1724|1723.8|1953
1631887110000|2021-09-17 13:58:30|1723.8|1723.6|1723.6|1723|1724|1723.6|1722.4|1722.2|10819
1631887120000|2021-09-17 13:58:40|1723.8|1723.2|1723.4|1723.2|1723.8|1723.4|1722.6|1722.4|19619
1631887130000|2021-09-17 13:58:50|1723.2|1723|1722.6|1722|1723.2|1723|1722|1721.4|28170
1631887140000|2021-09-17 13:59:00|1722.8|1722.2|1723.2|1723|1723.6|1723|1722.6|1722.2|654
1631887150000|2021-09-17 13:59:10|1723.4|1723.2|1723.6|1723|1723.8|1723.2|1722.6|1722.4|2873
1631887160000|2021-09-17 13:59:20|1723.8|1723.2|1723.4|1723|1724.2|1723.6|1723.2|1723|3105
1631887170000|2021-09-17 13:59:30|1723.6|1723.2|1724.2|1723.6|1724.2|1723.8|1723.4|1723|905
1631887180000|2021-09-17 13:59:40|1724|1723.8|1724.6|1724|1724.8|1724.2|1723.6|1723.2|4196
1631887190000|2021-09-17 13:59:50|1724.4|1724.2|1725.6|1725.4|1726|1725.8|1724.4|1724.2|33798
1631887200000|2021-09-17 14:00:00|1725.8|1725.6|1726|1725.4|1726|1725.6|1724.8|1724.4|9558
1631887210000|2021-09-17 14:00:10|1725.8|1725.2|1724.6|1724|1725.8|1725.2|1724.6|1723.8|8196
1631887220000|2021-09-17 14:00:20|1724.4|1723.8|1724.6|1724|1725|1724.4|1724.2|1723.8|2353
1631887230000|2021-09-17 14:00:30|1724.8|1724.2|1725.6|1725|1725.6|1725.4|1723.8|1723.2|4123
1631887240000|2021-09-17 14:00:40|1725.4|1725.2|1724.6|1723.8|1725.4|1725.2|1723.8|1723.2|1823
1631887250000|2021-09-17 14:00:50|1724.4|1723.6|1725|1724.6|1725.2|1724.6|1724.2|1723.6|269
1631887260000|2021-09-17 14:01:00|1724.8|1724.4|1725.6|1725.2|1725.6|1725.2|1724.8|1724.2|1826
1631887270000|2021-09-17 14:01:10|1726|1725.4|1725.8|1725.4|1726|1725.8|1725.4|1725|794
1631887280000|2021-09-17 14:01:20|1726|1725.6|1726.2|1726|1726.8|1726.2|1725.8|1725|2427
1631887290000|2021-09-17 14:01:30|1726.4|1725.8|1725.8|1725.2|1726.4|1725.8|1725.6|1725.2|2177
1631887300000|2021-09-17 14:01:40|1725.6|1725|1724.8|1724.2|1725.8|1725.2|1724.4|1723.8|4003
1631887310000|2021-09-17 14:01:50|1725|1724.4|1725|1724.6|1725.4|1725|1724.6|1724.2|1748
1631887320000|2021-09-17 14:02:00|1724.8|1724.4|1724|1723.6|1725.2|1724.6|1724|1723.4|5575
1631887330000|2021-09-17 14:02:10|1724.2|1723.8|1725|1724.6|1725.4|1725|1724.2|1723.6|10221
1631887340000|2021-09-17 14:02:20|1724.8|1724.8|1724.8|1724.4|1725.2|1724.8|1724.2|1723.8|7592
1631887350000|2021-09-17 14:02:30|1724.6|1724.2|1724.8|1724.4|1725.2|1724.8|1724.4|1724|1079
1631887360000|2021-09-17 14:02:40|1725|1724.6|1724|1723.4|1725.2|1724.8|1723.6|1723.4|10328
1631887370000|2021-09-17 14:02:50|1723.8|1723.6|1723.8|1723.6|1724|1723.8|1723.4|1723|2141
1631887380000|2021-09-17 14:03:00|1724|1723.8|1725.8|1725.2|1726|1725.4|1724|1723.6|9412
1631887390000|2021-09-17 14:03:10|1725.6|1725.4|1725.4|1725|1725.8|1725.6|1725.2|1724.8|1970
1631887400000|2021-09-17 14:03:20|1725.6|1725.2|1726.2|1725.6|1726.2|1725.6|1725.4|1725.2|14276
1631887410000|2021-09-17 14:03:30|1726|1725.2|1725.8|1725.4|1726|1725.4|1725.2|1725|6224
1631887420000|2021-09-17 14:03:40|1726|1725.6|1726.4|1726|1726.6|1726.2|1725.6|1725.4|873
1631887430000|2021-09-17 14:03:50|1726.6|1726.2|1726.8|1726.6|1727.4|1726.6|1726.6|1726.2|3342
1631887440000|2021-09-17 14:04:00|1727|1726.8|1727.2|1727|1727.8|1727.2|1726.8|1726.4|13325
1631887450000|2021-09-17 14:04:10|1727|1726.8|1726|1725.8|1727.4|1727.2|1726|1725.6|17047
1631887460000|2021-09-17 14:04:20|1725.8|1725.6|1725.6|1725|1726|1725.8|1725.4|1725|4765
1631887470000|2021-09-17 14:04:30|1725.4|1725.2|1725.8|1725.4|1726|1725.6|1724.8|1724.4|5312
1631887480000|2021-09-17 14:04:40|1726|1725.6|1725.8|1725.6|1726|1725.8|1725.8|1725.4|664
1631887490000|2021-09-17 14:04:50|1725.6|1725.4|1725.8|1725.4|1726.2|1725.8|1725.2|1724.8|1954
1631887500000|2021-09-17 14:05:00|1725.6|1725.6|1724.8|1724.2|1725.8|1725.6|1724.4|1723.8|2490
1631887510000|2021-09-17 14:05:10|1724.6|1724.4|1724.4|1723.8|1724.6|1724.4|1724|1723.6|1766
1631887520000|2021-09-17 14:05:20|1724.2|1723.6|1723.6|1723.2|1724.2|1723.8|1723.2|1723|12816
1631887530000|2021-09-17 14:05:30|1723.4|1723|1723.2|1723|1724.2|1723.6|1723|1722.8|14456
1631887540000|2021-09-17 14:05:40|1723.4|1723.2|1723.8|1723.6|1724|1723.8|1723.2|1723|2271
1631887550000|2021-09-17 14:05:50|1724|1723.8|1724|1723.6|1725|1724.6|1724|1723.6|4116
1631887560000|2021-09-17 14:06:00|1723.8|1723.4|1723.2|1722.6|1723.8|1723.4|1722.8|1722.4|2889
1631887570000|2021-09-17 14:06:10|1723|1722.8|1722.6|1722.2|1723.2|1722.8|1722.4|1722|2222
1631887580000|2021-09-17 14:06:20|1722.8|1722.4|1722.4|1722.2|1722.8|1722.6|1722.4|1722|407
1631887590000|2021-09-17 14:06:30|1722.2|1722|1722|1721.8|1722.2|1722.2|1721.6|1721.4|6109
1631887600000|2021-09-17 14:06:40|1722.2|1722|1722.6|1722.4|1722.6|1722.4|1722|1721.8|2702
1631887610000|2021-09-17 14:06:50|1722.4|1722.2|1722.4|1722|1722.6|1722.4|1722.2|1721.8|1795
1631887620000|2021-09-17 14:07:00|1722.2|1721.8|1722.2|1721.8|1722.6|1722.2|1722|1721.6|845
1631887630000|2021-09-17 14:07:10|1722.4|1722|1722.4|1722.2|1722.4|1722.2|1722.4|1721.8|1104
1631887640000|2021-09-17 14:07:20|1722.6|1722|1722|1721.8|1722.6|1722|1721.8|1721.6|2404
1631887650000|2021-09-17 14:07:30|1721.8|1721.6|1721.6|1721.4|1722|1721.8|1721.6|1721.4|1267
1631887660000|2021-09-17 14:07:40|1721.8|1721.6|1722.2|1721.6|1722.2|1722|1721.8|1721.4|2742
1631887670000|2021-09-17 14:07:50|1722|1721.8|1722.4|1722|1722.6|1722.2|1722|1721.8|3135
1631887680000|2021-09-17 14:08:00|1722.2|1721.8|1722.2|1721.8|1722.2|1721.8|1722|1721.6|2116
1631887690000|2021-09-17 14:08:10|1722|1721.6|1721.8|1721.6|1722|1721.8|1721.8|1721.6|276
1631887700000|2021-09-17 14:08:20|1722|1721.8|1722.4|1722.2|1722.8|1722.4|1722|1721.6|3349
1631887710000|2021-09-17 14:08:30|1722.6|1722.4|1722.6|1722.2|1722.8|1722.4|1722.6|1722.2|1696
1631887720000|2021-09-17 14:08:40|1722.4|1722.4|1722.4|1721.8|1722.6|1722.4|1722|1721.6|5266
1631887730000|2021-09-17 14:08:50|1722.6|1722|1722.8|1722.6|1723|1722.8|1722.6|1722|10145
1631887740000|2021-09-17 14:09:00|1722.6|1722.4|1723|1722.8|1723|1722.8|1722.6|1722.2|4493
1631887750000|2021-09-17 14:09:10|1723.2|1722.6|1723|1722.6|1723.2|1723|1723|1722.6|2570
1631887760000|2021-09-17 14:09:20|1723.2|1722.8|1723|1722.8|1723.2|1722.8|1723|1722.6|0
1631887770000|2021-09-17 14:09:30|1722.8|1722.6|1723|1722.6|1723|1722.8|1722.6|1722.2|7529
1631887780000|2021-09-17 14:09:40|1723.2|1722.8|1723.4|1723|1723.6|1723.4|1723|1722.6|7344
1631887790000|2021-09-17 14:09:50|1723.6|1722.8|1722.2|1721.8|1723.6|1723|1721.8|1721.6|5559
1631887800000|2021-09-17 14:10:00|1722|1721.6|1721.6|1721.4|1722.2|1721.6|1721.6|1721.4|5881
1631887810000|2021-09-17 14:10:10|1721.4|1721.2|1721.6|1721.2|1721.6|1721.4|1721.2|1721|11907
1631887820000|2021-09-17 14:10:20|1721.8|1721.4|1721.6|1721.2|1721.8|1721.6|1721.2|1721|13918
1631887830000|2021-09-17 14:10:30|1721.4|1721|1722.2|1721.8|1722.4|1722.2|1721.4|1721|15642
1631887840000|2021-09-17 14:10:40|1722.4|1722|1722.6|1722.2|1722.8|1722.4|1722.2|1721.8|4983
1631887850000|2021-09-17 14:10:50|1722.4|1722|1722.8|1722.2|1723.6|1723|1722.4|1722|11861
1631887860000|2021-09-17 14:11:00|1723|1722.4|1723.4|1723|1723.6|1723.2|1723|1722.2|4202
1631887870000|2021-09-17 14:11:10|1723.2|1722.8|1723|1722.6|1723.2|1722.8|1722.6|1722.2|5186
1631887880000|2021-09-17 14:11:20|1722.8|1722.4|1723.8|1723.6|1723.8|1723.6|1722.8|1722.4|5226
1631887890000|2021-09-17 14:11:30|1724|1723.8|1725.2|1724.8|1725.4|1725|1723.8|1723.6|1816
1631887900000|2021-09-17 14:11:40|1725.4|1725|1725.2|1724.8|1725.8|1725.4|1725|1724.8|2720
1631887910000|2021-09-17 14:11:50|1725|1724.6|1724.6|1724.2|1725.2|1724.6|1724.4|1724|1708
1631887920000|2021-09-17 14:12:00|1724.4|1724|1724.4|1724|1724.8|1724.4|1724|1723.6|2431
1631887930000|2021-09-17 14:12:10|1724.2|1723.8|1724.2|1723.8|1724.2|1723.8|1723.8|1723.4|722
1631887940000|2021-09-17 14:12:20|1724|1724|1725.2|1724.8|1725.4|1724.8|1724|1724|1388
1631887950000|2021-09-17 14:12:30|1725|1724.6|1724.2|1723.8|1725.2|1724.6|1724.2|1723.6|2370
1631887960000|2021-09-17 14:12:40|1724.4|1723.6|1723.8|1723.2|1724.4|1723.8|1723|1722.8|1439
1631887970000|2021-09-17 14:12:50|1724.2|1723.4|1724|1723.6|1724.2|1723.6|1723.6|1723.2|4524
1631887980000|2021-09-17 14:13:00|1723.8|1723.4|1723.8|1723.4|1724.4|1724|1723.4|1723.2|2506
1631887990000|2021-09-17 14:13:10|1724|1723.6|1723.2|1722.8|1724|1723.6|1723|1722.8|6899
1631888000000|2021-09-17 14:13:20|1723|1722.6|1723.6|1723.4|1724|1723.6|1722.8|1722.4|7418
1631888010000|2021-09-17 14:13:30|1723.4|1723|1723.8|1723.6|1724|1723.6|1723.2|1723|3078
1631888020000|2021-09-17 14:13:40|1723.6|1723.4|1724.6|1724.2|1724.8|1724.4|1723.6|1723|807
1631888030000|2021-09-17 14:13:50|1724.4|1724|1724.2|1723.8|1724.8|1724.4|1724.2|1723.6|2240
1631888040000|2021-09-17 14:14:00|1724.4|1724|1724.8|1724.4|1725|1724.6|1724.2|1723.8|933
1631888050000|2021-09-17 14:14:10|1724.6|1724.2|1724.8|1724.4|1725.2|1724.8|1724.4|1723.8|4532
1631888060000|2021-09-17 14:14:20|1725|1724.2|1724.6|1724.4|1725.2|1724.8|1724.4|1724|728
1631888070000|2021-09-17 14:14:30|1724.8|1724.6|1723.8|1723.2|1724.8|1724.6|1723.6|1723.2|6029
1631888080000|2021-09-17 14:14:40|1723.6|1723.4|1723.2|1723|1723.8|1723.4|1723|1722.8|6406
1631888090000|2021-09-17 14:14:50|1723|1722.6|1723.4|1723|1723.8|1723.4|1723|1722.6|7495
1631888100000|2021-09-17 14:15:00|1723.2|1722.8|1723.6|1723.4|1723.6|1723.4|1722.6|1722.2|4244
1631888110000|2021-09-17 14:15:10|1723.8|1723.2|1723.2|1722.8|1723.8|1723.4|1722.8|1722.4|2480
1631888120000|2021-09-17 14:15:20|1723|1722.6|1722.6|1722.4|1723.2|1722.8|1722.4|1722|4820
1631888130000|2021-09-17 14:15:30|1722.8|1722.2|1723.2|1722.8|1723.4|1723|1722.8|1722.2|3470
1631888140000|2021-09-17 14:15:40|1723.4|1723|1723.8|1723.2|1723.8|1723.2|1723.2|1722.8|2242
1631888150000|2021-09-17 14:15:50|1723.6|1723|1722.8|1722.2|1723.6|1723.2|1722.2|1722|9795
1631888160000|2021-09-17 14:16:00|1722.6|1722|1723.8|1723.4|1723.8|1723.4|1722.4|1722|5173
1631888170000|2021-09-17 14:16:10|1724|1723.6|1723.4|1723.2|1724|1723.6|1723.2|1722.6|2529
1631888180000|2021-09-17 14:16:20|1723.2|1723|1723.6|1723|1723.8|1723.2|1722.8|1722.6|14319
1631888190000|2021-09-17 14:16:30|1723.4|1722.8|1723.2|1722.8|1723.6|1723.2|1722.8|1722.4|12239
1631888200000|2021-09-17 14:16:40|1723|1722.6|1722.6|1722.2|1723.2|1722.8|1722.6|1722.2|6534
1631888210000|2021-09-17 14:16:50|1722.8|1722.4|1723.8|1723.6|1724|1723.6|1722.8|1722.4|4161
1631888220000|2021-09-17 14:17:00|1724|1723.8|1724|1723.8|1724|1723.8|1723.4|1723.2|7025
1631888230000|2021-09-17 14:17:10|1724.4|1724|1723.8|1723.4|1724.6|1724.2|1723.4|1723|5270
1631888240000|2021-09-17 14:17:20|1723.6|1723.2|1723.4|1722.8|1723.6|1723.2|1723|1722.6|2113
1631888250000|2021-09-17 14:17:30|1723.2|1722.6|1722.8|1722.2|1723.4|1723|1722.6|1722.2|1345
1631888260000|2021-09-17 14:17:40|1722.6|1722|1723|1722.6|1723|1722.8|1722.4|1722|1777
1631888270000|2021-09-17 14:17:50|1722.8|1722.4|1723.6|1723.4|1723.8|1723.4|1722.8|1722.4|2366
1631888280000|2021-09-17 14:18:00|1723.8|1723.2|1724.6|1724|1724.8|1724.4|1723.4|1723|2800
1631888290000|2021-09-17 14:18:10|1724.4|1724.2|1723.4|1723|1724.6|1724.2|1723|1722.6|1512
1631888300000|2021-09-17 14:18:20|1723.6|1723.2|1723.8|1723.2|1724|1723.8|1723.4|1723|1162
1631888310000|2021-09-17 14:18:30|1723.6|1723|1723.4|1723.2|1723.6|1723.4|1723.2|1723|1092
1631888320000|2021-09-17 14:18:40|1723.6|1723.4|1724.2|1723.8|1724.2|1724|1723.2|1723|558
1631888330000|2021-09-17 14:18:50|1724|1723.6|1723.8|1723.6|1724|1723.8|1723.4|1723.2|585
1631888340000|2021-09-17 14:19:00|1724|1723.8|1724.2|1723.8|1724.6|1724.2|1724|1723.6|1530
1631888350000|2021-09-17 14:19:10|1724.4|1724|1724.6|1724.2|1725|1724.6|1724.2|1724|1727
1631888360000|2021-09-17 14:19:20|1724.4|1724|1724.4|1724|1724.4|1724|1724|1723.8|1637
1631888370000|2021-09-17 14:19:30|1724.2|1723.8|1724.8|1724.4|1725|1724.6|1723.8|1723.4|1185
1631888380000|2021-09-17 14:19:40|1725|1724.6|1725.4|1725.2|1725.8|1725.4|1724.4|1724.2|1342
1631888390000|2021-09-17 14:19:50|1725.6|1725.4|1726|1725.8|1726|1725.8|1725.6|1725.2|27431
1631888400000|2021-09-17 14:20:00|1726.2|1726|1725.2|1724.8|1726.6|1726.2|1725.2|1724.8|11969
1631888410000|2021-09-17 14:20:10|1725.4|1725|1725|1724.6|1725.6|1725.4|1724.8|1724.6|5111
1631888420000|2021-09-17 14:20:20|1724.8|1724.8|1725|1724.4|1725.4|1725|1724.8|1724.4|1776
1631888430000|2021-09-17 14:20:30|1724.8|1724.6|1725|1724.6|1725|1724.8|1724.8|1724.4|5784
1631888440000|2021-09-17 14:20:40|1725.2|1724.8|1725.6|1725.2|1725.8|1725.4|1725|1724.8|3877
1631888450000|2021-09-17 14:20:50|1725.4|1725|1725|1724.4|1725.4|1725.2|1724.6|1724.2|2649
1631888460000|2021-09-17 14:21:00|1725.2|1724.6|1725.8|1725.2|1726.6|1726.2|1725.2|1724.6|21543
1631888470000|2021-09-17 14:21:10|1725.6|1725|1725.2|1724.8|1725.6|1725.2|1725.2|1724.6|2564
1631888480000|2021-09-17 14:21:20|1725|1724.6|1725.6|1725.2|1725.8|1725.2|1724.6|1724.4|465
1631888490000|2021-09-17 14:21:30|1725.4|1725.4|1726|1725.8|1726.4|1726|1725.4|1725.4|12905
1631888500000|2021-09-17 14:21:40|1726.2|1726|1726.6|1726.4|1726.8|1726.4|1725.8|1725.6|10219
1631888510000|2021-09-17 14:21:50|1726.8|1726.6|1726.8|1726.2|1727|1726.6|1726.4|1726|8720
1631888520000|2021-09-17 14:22:00|1726.6|1726|1725.2|1724.8|1726.6|1726|1725.2|1724.8|3759
1631888530000|2021-09-17 14:22:10|1725.4|1725|1725.6|1725.2|1726|1725.6|1725.2|1724.8|1477
1631888540000|2021-09-17 14:22:20|1725.4|1725|1724.6|1724.2|1725.6|1725|1724.6|1724.2|203
1631888550000|2021-09-17 14:22:30|1724.8|1724.4|1725.2|1724.8|1725.2|1725|1724.6|1724.2|2052
1631888560000|2021-09-17 14:22:40|1725.4|1725|1726|1725.6|1726.4|1726|1725.4|1725|1647
1631888570000|2021-09-17 14:22:50|1725.8|1725.4|1726|1725.4|1726.2|1725.6|1725.6|1725.2|1930
1631888580000|2021-09-17 14:23:00|1725.8|1725.2|1725.6|1725.2|1726.2|1725.8|1725.4|1725|5283
1631888590000|2021-09-17 14:23:10|1725.4|1725|1725.2|1724.6|1725.4|1725.4|1724.8|1724.2|120
1631888600000|2021-09-17 14:23:20|1725|1724.8|1724.6|1724.2|1725|1725|1724.6|1724|203
1631888610000|2021-09-17 14:23:30|1724.4|1724.4|1724.6|1724.2|1724.6|1724.4|1724.4|1724|128
1631888620000|2021-09-17 14:23:40|1724.4|1724|1724.2|1723.8|1724.4|1724.2|1724|1723.8|1365
1631888630000|2021-09-17 14:23:50|1724.4|1724|1724.6|1724.2|1724.6|1724.4|1724.4|1723.8|1663
1631888640000|2021-09-17 14:24:00|1724.8|1724.4|1724.4|1724.2|1725.2|1724.8|1724.4|1724.2|2047
1631888650000|2021-09-17 14:24:10|1724.2|1724|1723.6|1723.2|1724.4|1724|1723.2|1723|10882
1631888660000|2021-09-17 14:24:20|1723.4|1723|1724|1723.6|1724.2|1723.8|1723.2|1723|13362
1631888670000|2021-09-17 14:24:30|1723.8|1723.4|1723.2|1722.8|1723.8|1723.4|1723|1722.6|3950
1631888680000|2021-09-17 14:24:40|1723.4|1723|1722.8|1722.4|1723.4|1723.2|1722.8|1722.4|1817
1631888690000|2021-09-17 14:24:50|1723|1722.2|1723|1722.8|1723.2|1722.8|1722.2|1722|1088
1631888700000|2021-09-17 14:25:00|1722.8|1722.6|1721.8|1721.6|1723|1722.6|1721.8|1721.6|28858
1631888710000|2021-09-17 14:25:10|1721.6|1721.4|1721.4|1721|1721.8|1721.4|1721|1720.6|42923
1631888720000|2021-09-17 14:25:20|1721.2|1721.2|1721.8|1721.4|1721.8|1721.4|1721|1720.6|2920
1631888730000|2021-09-17 14:25:30|1721.6|1721.2|1722.2|1721.6|1722.2|1721.6|1721.4|1721.2|204
1631888740000|2021-09-17 14:25:40|1722.4|1721.8|1722.4|1722|1722.8|1722.6|1722.2|1721.8|4061
1631888750000|2021-09-17 14:25:50|1722.2|1721.8|1722.4|1722.2|1722.8|1722.4|1722|1721.6|2583
1631888760000|2021-09-17 14:26:00|1722.6|1722.4|1722.4|1721.8|1723|1722.6|1722|1721.6|3391
1631888770000|2021-09-17 14:26:10|1722.2|1721.6|1722.2|1721.8|1722.6|1722.2|1722.2|1721.6|420
1631888780000|2021-09-17 14:26:20|1722.4|1722|1722.2|1722|1722.6|1722.2|1721.8|1721.2|8556
1631888790000|2021-09-17 14:26:30|1722|1721.8|1721.6|1721.2|1722.2|1722|1721.2|1721|712
1631888800000|2021-09-17 14:26:40|1721.4|1721|1721.6|1721.2|1721.6|1721.2|1721.4|1721|10049
1631888810000|2021-09-17 14:26:50|1721.8|1721.4|1721.2|1720.8|1721.8|1721.6|1720.8|1720.6|8816
1631888820000|2021-09-17 14:27:00|1721.4|1721|1722|1721.6|1722|1721.6|1721.4|1721|1482
1631888830000|2021-09-17 14:27:10|1721.8|1721.4|1721.4|1720.8|1721.8|1721.4|1721.2|1720.8|9830
1631888840000|2021-09-17 14:27:20|1721.6||1721||1721.6||1721||0
1631888850000|2021-09-17 14:27:30|1721.2|1721|1722|1721.6|1722|1721.6|1721.2|1720.8|2005
1631888860000|2021-09-17 14:27:40|1721.8|1721.8|1721.4|1721|1721.8|1721.8|1721|1720.6|9625
1631888870000|2021-09-17 14:27:50|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.4|0
1631888880000|2021-09-17 14:28:00|1720.8|1720.4|1720.6|1720.4|1720.8|1720.4|1719.8|1719.4|14245
1631888890000|2021-09-17 14:28:10|1720.4|1720.2|1720.8|1720.4|1720.8|1720.4|1720|1719.6|12205
1631888900000|2021-09-17 14:28:20|1721|1720.6|1721.6|1721.2|1721.6|1721.2|1721|1720.6|116
1631888910000|2021-09-17 14:28:30|1721.8|1721.4|1721.8|1721.4|1722|1721.6|1721.4|1721|8378
1631888920000|2021-09-17 14:28:40|1721.6|1721.2|1721.4|1721|1721.8|1721.6|1721.2|1721|1050
1631888930000|2021-09-17 14:28:50|1721.6|1721.2|1722|1721.6|1722.2|1721.8|1721.4|1721|7477
1631888940000|2021-09-17 14:29:00|1722.2|1721.8|1722.6|1722.2|1722.6|1722.4|1722|1721.6|3446
1631888950000|2021-09-17 14:29:10|1722.8|1722|1722.4|1722|1723|1722.6|1722.4|1722|204
1631888960000|2021-09-17 14:29:20|1722.2|1721.8|1722.2|1722|1722.4|1722.2|1722|1721.6|2148
1631888970000|2021-09-17 14:29:30|1722|1721.8|1721.2|1720.8|1722.2|1721.8|1721|1720.4|12265
1631888980000|2021-09-17 14:29:40|1721.4|1721|1721.8|1721.4|1722|1721.4|1721.4|1721|413
1631888990000|2021-09-17 14:29:50|1721.6|1721.6|1722|1721.6|1722|1721.8|1721.6|1721.6|1526
1631889000000|2021-09-17 14:30:00|1721.8|1721.8|1721.4|1721|1722|1721.8|1721.2|1721|3855
1631889010000|2021-09-17 14:30:10|1721.2|1720.8|1721.2|1720.8|1721.4|1721.2|1720.4|1720.2|46194
1631889020000|2021-09-17 14:30:20|1721|1720.6|1720.6|1720.4|1721.2|1720.8|1720.6|1720.2|600
1631889030000|2021-09-17 14:30:30|1720.8|1720.2|1720.6|1720.4|1721|1720.8|1720.6|1720.2|1750
1631889040000|2021-09-17 14:30:40|1720.8|1720.6|1721|1720.6|1721.2|1720.8|1720.8|1720.4|3066
1631889050000|2021-09-17 14:30:50|1721.2|1720.8|1721|1720.6|1721.2|1720.8|1721|1720.6|0
1631889060000|2021-09-17 14:31:00|1720.8|1720.4|1720.4|1720.2|1721|1720.6|1720.4|1720.2|0
1631889070000|2021-09-17 14:31:10|1720.6|1720.4|1720.4|1720|1720.6|1720.4|1720.2|1720|905
1631889080000|2021-09-17 14:31:20|1720.2|1719.8|1720.4|1720|1720.4|1720.2|1719.4|1719.2|2765
1631889090000|2021-09-17 14:31:30|1720.6|1720.2|1720.6|1720.2|1720.6|1720.4|1720.4|1720|3316
1631889100000|2021-09-17 14:31:40|1720.4|1720|1720|1719.8|1720.6|1720.2|1720|1719.6|0
1631889110000|2021-09-17 14:31:50|1720.2|1720|1720.2|1719.8|1720.6|1720.2|1720.2|1719.8|204
1631889120000|2021-09-17 14:32:00|1720|1720|1720.4|1719.8|1720.4|1720|1719.8|1719.4|246
1631889130000|2021-09-17 14:32:10|1720.6|1720|1720.4|1719.8|1720.8|1720.4|1720.4|1719.8|1084
1631889140000|2021-09-17 14:32:20|1720.6|1720|1721.4|1721|1721.6|1721|1720.6|1720|977
1631889150000|2021-09-17 14:32:30|1721.2|1720.8|1720.8|1720.4|1721.4|1721|1720.8|1720.4|1146
1631889160000|2021-09-17 14:32:40|1721|1720.2|1721|1720.4|1721.2|1721|1720.8|1720.2|1641
1631889170000|2021-09-17 14:32:50|1720.8|1720.2|1720.8|1720.2|1721|1720.4|1720.4|1720.2|1090
1631889180000|2021-09-17 14:33:00|1721|1720.4|1721|1720.6|1721|1720.6|1720.6|1720.2|401
1631889190000|2021-09-17 14:33:10|1720.8|1720.4|1721.4|1721|1721.4|1721|1720.8|1720.2|573
1631889200000|2021-09-17 14:33:20|1721.2|1720.8|1721.2|1720.8|1721.6|1721.2|1721.2|1720.8|0
1631889210000|2021-09-17 14:33:30|1721|1721|1721.6|1721.4|1722|1721.4|1721|1720.8|1612
1631889220000|2021-09-17 14:33:40|1721.4|1721.2|1722|1721.6|1722|1721.6|1721.4|1721|1981
1631889230000|2021-09-17 14:33:50|1721.8|1721.4|1722|1721.6|1722.2|1722|1721.6|1721.2|455
1631889240000|2021-09-17 14:34:00|1722.2|1721.8|1721.6|1721|1722.2|1722|1721.6|1721|200
1631889250000|2021-09-17 14:34:10|1721.4|1720.8|1721.2|1720.8|1721.6|1721.2|1721|1720.8|5402
1631889260000|2021-09-17 14:34:20|1721.6|1721|1721.4|1721|1721.6|1721.2|1721.2|1720.6|547
1631889270000|2021-09-17 14:34:30|1721.6|1721.2|1721.2|1720.8|1721.6|1721.2|1721|1720.4|0
1631889280000|2021-09-17 14:34:40|1721|1720.6|1720.8|1720.4|1721|1720.6|1720.8|1720|100
1631889290000|2021-09-17 14:34:50|1720.6|1720.6|1720.8|1720|1720.8|1720.6|1720.6|1720|204
1631889300000|2021-09-17 14:35:00|1721|1720.2|1720.6|1720.4|1721|1720.8|1720.6|1720.2|518
1631889310000|2021-09-17 14:35:10|1720.4|1720.2|1720|1719.4|1720.4|1720.4|1719.8|1719.4|7922
1631889320000|2021-09-17 14:35:20|1719.8|1719.8|1719.6|1719.4|1720|1719.8|1719.4|1719|3015
1631889330000|2021-09-17 14:35:30|1719.8|1719.6|1719.6|1719.4|1720|1719.6|1719.4|1719|5546
1631889340000|2021-09-17 14:35:40|1719.8|1719.6|1720.6|1720.4|1720.6|1720.4|1719.8|1719.6|2296
1631889350000|2021-09-17 14:35:50|1720.8|1720.2|1720.8|1720.6|1721|1720.6|1720.8|1720.2|3180
1631889360000|2021-09-17 14:36:00|1720.6|1720.4|1720.6|1720.4|1720.8|1720.4|1720.4|1720|1533
1631889370000|2021-09-17 14:36:10|1720.4|1720.2|1721|1720.6|1721|1720.6|1720.2|1720|3557
1631889380000|2021-09-17 14:36:20|1721.2|1720.8|1721.6|1721.2|1721.8|1721.4|1721.2|1720.6|6359
1631889390000|2021-09-17 14:36:30|1721.4|1721|1721.4|1721|1721.4|1721|1720.8|1720.6|2472
1631889400000|2021-09-17 14:36:40|1721.2|1721.2|1721.4|1721|1721.4|1721.2|1721.2|1721|607
1631889410000|2021-09-17 14:36:50|1721.6|1721.2|1721.2|1721|1721.8|1721.4|1721.2|1721|905
1631889420000|2021-09-17 14:37:00|1721.4|1720.8|1721|1720.6|1721.6|1721.2|1720.4|1720.2|6722
1631889430000|2021-09-17 14:37:10|1721.2|1720.8|1720.6|1720.2|1721.2|1721|1720.4|1720|1046
1631889440000|2021-09-17 14:37:20|1720.8|1720.4|1720.6|1720.4|1721|1720.8|1720.4|1720|1704
1631889450000|2021-09-17 14:37:30|1720.4|1720.2|1719.4|1719|1720.6|1720.2|1719.4|1719|5921
1631889460000|2021-09-17 14:37:40|1719.2|1718.8|1719.6|1719.4|1719.8|1719.4|1719|1718.6|24173
1631889470000|2021-09-17 14:37:50|1719.8|1719.6|1719.8|1719.6|1720|1719.6|1719.6|1719|6375
1631889480000|2021-09-17 14:38:00|1719.6|1719.2|1719.6|1719.2|1719.8|1719.6|1719.6|1719.2|821
1631889490000|2021-09-17 14:38:10|1719.4|1719|1719.6|1719.2|1719.8|1719.6|1719.2|1719|1150
1631889500000|2021-09-17 14:38:20|1719.8|1719.4|1720.2|1720|1720.2|1720|1719.8|1719.4|1389
1631889510000|2021-09-17 14:38:30|1720|1719.8|1720.6|1720.2|1720.6|1720.4|1720|1719.8|1930
1631889520000|2021-09-17 14:38:40|1720.4|1720.4|1720.2|1719.6|1720.4|1720.4|1720|1719.6|1083
1631889530000|2021-09-17 14:38:50|1720|1719.4|1720|1719.6|1720|1719.8|1719.6|1719.2|306
1631889540000|2021-09-17 14:39:00|1720.2|1719.8|1720.4|1720|1720.8|1720.4|1720.2|1719.8|1313
1631889550000|2021-09-17 14:39:10|1720.6|1720.2|1720.6|1720|1720.8|1720.4|1720.4|1720|949
1631889560000|2021-09-17 14:39:20|1720.4|1719.8|1719.8|1719.4|1720.4|1720|1719.8|1719.4|1375
1631889570000|2021-09-17 14:39:30|1719.6|1719.2|1719.4|1719|1719.8|1719.4|1719.4|1719|200
1631889580000|2021-09-17 14:39:40|1719.2|1719.2|1719.8|1719.4|1719.8|1719.4|1719|1718.6|3586
1631889590000|2021-09-17 14:39:50|1719.6|1719.6|1719.8|1719.4|1719.8|1719.6|1719.4|1719.2|778
1631889600000|2021-09-17 14:40:00|1719.6|1719.2|1719.4|1719|1719.6|1719.2|1719|1718.8|2318
1631889610000|2021-09-17 14:40:10|1719.6|1719.2|1719.4|1719|1719.6|1719.4|1719.4|1719|877
1631889620000|2021-09-17 14:40:20|1719.2|1718.8|1719.2|1718.8|1720|1719.6|1719|1718.6|13854
1631889630000|2021-09-17 14:40:30|1719|1718.6|1718.6|1718.4|1719.4|1719|1718.4|1718.2|7591
1631889640000|2021-09-17 14:40:40|1718.4|1718.2|1718.6|1718.2|1718.6|1718.2|1718.4|1718|484
1631889650000|2021-09-17 14:40:50|1718.4|1718.4|1718.6|1718.2|1718.6|1718.4|1718.4|1718.2|590
1631889660000|2021-09-17 14:41:00|1718.8|1718.4|1718.6|1718.4|1719|1718.6|1718.6|1718.2|4105
1631889670000|2021-09-17 14:41:10|1718.8|1718.2|1719|1718.6|1719|1718.6|1718.6|1718.2|2107
1631889680000|2021-09-17 14:41:20|1718.8|1718.8|1718.6|1718.4|1719|1718.8|1718.4|1718.2|1846
1631889690000|2021-09-17 14:41:30|1718.8|1718|1718|1717.6|1718.8|1718.4|1717.8|1717.4|26629
1631889700000|2021-09-17 14:41:40|1717.8|1717.8|1718.2|1718|1718.2|1718|1717.8|1717.8|828
1631889710000|2021-09-17 14:41:50|1718|1717.8|1718.4|1718.2|1718.8|1718.4|1718|1717.6|15967
1631889720000|2021-09-17 14:42:00|1718.2|1718|1718|1717.6|1718.6|1718.4|1717.8|1717.4|3940
1631889730000|2021-09-17 14:42:10|1718.2|1717.4|1718|1717.8|1718.2|1717.8|1717.8|1717.4|571
1631889740000|2021-09-17 14:42:20|1718.2|1718|1717.4|1716.8|1718.4|1718|1717|1716.6|6426
1631889750000|2021-09-17 14:42:30|1717.2|1717|1717.2|1716.8|1717.4|1717|1717|1716.8|0
1631889760000|2021-09-17 14:42:40|1717.4|1717|1717.8|1717.4|1717.8|1717.6|1717.4|1717|851
1631889770000|2021-09-17 14:42:50|1717.6|1717.6|1717.6|1717.4|1718|1717.6|1717.6|1717.4|409
1631889780000|2021-09-17 14:43:00|1717.8|1717.6|1717.8|1717.4|1718|1717.8|1717.6|1717.4|2
1631889790000|2021-09-17 14:43:10|1717.6|1717.6|1717.6|1717.2|1718|1717.6|1717.4|1717.2|2845
1631889800000|2021-09-17 14:43:20|1717.4|1717.4|1717.8|1717.4|1718|1717.8|1717.4|1717.4|9288
1631889810000|2021-09-17 14:43:30|1717.6|1717.2|1717.6|1717.4|1717.6|1717.4|1717.2|1717|1079
1631889820000|2021-09-17 14:43:40|1717.8|1717.6|1717.8|1717.2|1718|1717.6|1717.4|1717.2|745
1631889830000|2021-09-17 14:43:50|1717.6|1717|1717.8|1717.6|1718|1717.6|1717.4|1717|251
1631889840000|2021-09-17 14:44:00|1717.6|1717.4|1717.8|1717.4|1717.8|1717.4|1717.4|1717.2|135
1631889850000|2021-09-17 14:44:10|1717.6|1717.2|1716.8|1716.6|1717.8|1717.2|1716.8|1716.6|2613
1631889860000|2021-09-17 14:44:20|1717|1716.8|1717.4|1717|1717.4|1717|1716.8|1716.6|17000
1631889870000|2021-09-17 14:44:30|1717.2|1717.2|1717.8|1717.6|1718|1717.6|1717.2|1717.2|3547
1631889880000|2021-09-17 14:44:40|1718|1717.4|1717.8|1717.4|1718|1717.6|1717.6|1717.2|3452
1631889890000|2021-09-17 14:44:50|1717.6|1717.2|1717.4|1717|1717.6|1717.4|1717.4|1717|2368
1631889900000|2021-09-17 14:45:00|1717.6|1717.2|1717|1716.8|1717.6|1717.2|1716.8|1716.6|8731
1631889910000|2021-09-17 14:45:10|1716.8|1716.6|1716.4|1716|1717|1716.8|1716.2|1716|14180
1631889920000|2021-09-17 14:45:20|1716.6|1716.2|1716.4|1716|1716.6|1716.2|1716.2|1716|408
1631889930000|2021-09-17 14:45:30|1716.2|1716.2|1716.4|1716|1716.4|1716.2|1716.2|1716|926
1631889940000|2021-09-17 14:45:40|1716.2|1715.8|1716|1715.8|1716.4|1715.8|1715.8|1715.6|11611
1631889950000|2021-09-17 14:45:50|1716.2|1715.6|1716.6|1716.2|1716.8|1716.2|1716|1715.6|1386
1631889960000|2021-09-17 14:46:00|1716.4|1716|1715.8|1715.6|1716.4|1716|1715.8|1715.6|2540
1631889970000|2021-09-17 14:46:10|1716|1715.8|1716|1715.8|1716.2|1716|1715.8|1715.6|2296
1631889980000|2021-09-17 14:46:20|1715.8|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|632
1631889990000|2021-09-17 14:46:30|1715.6|1715.2|1716|1715.6|1716|1715.8|1715.6|1715.2|5845
1631890000000|2021-09-17 14:46:40|1716.2|1715.8|1717.2|1716.8|1717.2|1716.8|1716.2|1715.8|2316
1631890010000|2021-09-17 14:46:50|1717|1716.4|1717|1716.8|1717.2|1716.8|1716.8|1716.4|0
1631890020000|2021-09-17 14:47:00|1716.8|1716.4|1716.6|1716.4|1717.4|1717|1716.4|1716.2|2182
1631890030000|2021-09-17 14:47:10|1716.8|1716.2|1717.2|1716.6|1717.2|1717|1716.8|1716.2|1907
1631890040000|2021-09-17 14:47:20|1717|1716.8|1717.2|1717|1717.2|1717|1717|1716.8|0
1631890050000|2021-09-17 14:47:30|1717.6|1716.8|1717.8|1717.2|1717.8|1717.2|1717|1716.6|2683
1631890060000|2021-09-17 14:47:40|1717.6|1717|1717.4|1717.2|1717.6|1717.2|1717.4|1717|204
1631890070000|2021-09-17 14:47:50|1717.6|1717.4|1717.8|1717.6|1718|1717.6|1717.4|1717.2|356
1631890080000|2021-09-17 14:48:00|1718|1717.8|1717.6|1717.2|1718|1717.8|1717.4|1717|688
1631890090000|2021-09-17 14:48:10|1717.8|1717|1718|1717.6|1718|1717.6|1717.6|1717|3656
1631890100000|2021-09-17 14:48:20|1718.4|1717.8|1718.6|1718.2|1718.8|1718.4|1718.2|1717.8|1819
1631890110000|2021-09-17 14:48:30|1718.8|1718.4|1718.8|1718.4|1718.8|1718.4|1718.4|1718|327
1631890120000|2021-09-17 14:48:40|1718.6|1718.6|1718.8|1718.4|1718.8|1718.6|1718.2|1718|212
1631890130000|2021-09-17 14:48:50|1718.6|1718.2|1718.8|1718.6|1719.2|1718.8|1718.6|1718.2|647
1631890140000|2021-09-17 14:49:00|1719|1718.4|1718.2|1717.6|1719|1718.4|1717.8|1717.4|3409
1631890150000|2021-09-17 14:49:10|1718.4|1717.8|1718.2|1717.6|1718.4|1718|1718|1717.6|0
1631890160000|2021-09-17 14:49:20|1718.4|1717.8|1718|1717.6|1718.4|1718|1718|1717.6|208
1631890170000|2021-09-17 14:49:30|1718.2|1717.8|1718.2|1718|1718.6|1718.2|1718|1717.6|2001
1631890180000|2021-09-17 14:49:40|1718.4|1717.8|1718.4|1718|1718.4|1718.2|1718.2|1717.8|565
1631890190000|2021-09-17 14:49:50|1718.2|1717.8|1718.8|1718.4|1718.8|1718.4|1718.2|1717.6|4601
1631890200000|2021-09-17 14:50:00|1718.6|1718.2|1718|1717.8|1718.8|1718.4|1718|1717.6|865
1631890210000|2021-09-17 14:50:10|1717.8|1717.6|1717.4|1717|1718|1717.6|1717.4|1717|158
1631890220000|2021-09-17 14:50:20|1717.2|1717.2|1717.4|1717|1717.4|1717.2|1717.2|1717|3
1631890230000|2021-09-17 14:50:30|1717.2|1717.2|1717.4|1717.2|1717.4|1717.2|1717.2|1717|206
1631890240000|2021-09-17 14:50:40|1717.2|1717|1717.2|1716.8|1717.4|1717.2|1716.8|1716.4|6111
1631890250000|2021-09-17 14:50:50|1717|1716.6|1717|1716.8|1717.2|1716.8|1716.8|1716.4|6341
1631890260000|2021-09-17 14:51:00|1716.8|1716.6|1717|1716.8|1717.2|1716.8|1716.8|1716.4|5300
1631890270000|2021-09-17 14:51:10|1716.8|1716.6|1717.2|1716.8|1717.2|1716.8|1716.8|1716.6|604
1631890280000|2021-09-17 14:51:20|1717.4|1717|1717.6|1717.2|1717.6|1717.4|1717.2|1716.8|768
1631890290000|2021-09-17 14:51:30|1717.4|1717.4|1717.4|1717|1717.4|1717.4|1717.2|1717|5699
1631890300000|2021-09-17 14:51:40|1717.2|1717.4|1717.6|1717.4|1717.6|1717.4|1717.2|1717|45202
1631890310000|2021-09-17 14:51:50|1717.8|1717.6|1717.6|1717.4|1718|1717.6|1717.6|1717.2|2549
1631890320000|2021-09-17 14:52:00|1717.4|1717.2|1717.6|1717.2|1717.6|1717.4|1717.4|1717|2212
1631890330000|2021-09-17 14:52:10|1717.4|1717|1718|1717.6|1718|1717.6|1717.4|1717|3796
1631890340000|2021-09-17 14:52:20|1717.8|1717.4|1717.6|1717.4|1718.2|1717.6|1717.6|1717.2|0
1631890350000|2021-09-17 14:52:30|1717.4|1717.2|1717.4|1717.2|1717.6|1717.4|1717.4|1717|6435
1631890360000|2021-09-17 14:52:40|1717.6|1716.8|1717.6|1717.2|1717.6|1717.4|1717.2|1716.8|957
1631890370000|2021-09-17 14:52:50|1717.4|1717|1717|1716.8|1717.4|1717|1717|1716.8|4883
1631890380000|2021-09-17 14:53:00|1717.2||1717||1717.2||1717||3431
1631890390000|2021-09-17 14:53:10|1716.8|1716.6|1716.8|1716.4|1717|1716.6|1716.6|1716.4|12260
1631890400000|2021-09-17 14:53:20|1716.6|1716.6|1717|1716.6|1717.2|1717|1716.6|1716.4|1150
1631890410000|2021-09-17 14:53:30|1717.2|1716.8|1716.8|1716.6|1717.2|1716.8|1716.6|1716.4|1142
1631890420000|2021-09-17 14:53:40|1717|1716.8|1717|1716.8|1717.2|1717|1716.8|1716.6|1577
1631890430000|2021-09-17 14:53:50|1717.2|1717|1717.2|1716.8|1717.8|1717.2|1717.2|1716.8|4163
1631890440000|2021-09-17 14:54:00|1717|1716.6|1717|1716.8|1717.2|1717|1716.8|1716.6|2002
1631890450000|2021-09-17 14:54:10|1717.2|1716.6|1716.8|1716.4|1717.2|1716.6|1716.6|1716.2|4243
1631890460000|2021-09-17 14:54:20|1716.6|1716.6|1716.6|1716.4|1716.8|1716.6|1716.6|1716.4|893
1631890470000|2021-09-17 14:54:30|1716.8|1716.6|1717|1716.6|1717.2|1716.6|1716.6|1716.4|0
1631890480000|2021-09-17 14:54:40|1717.2|1716.8|1717.2|1717|1717.4|1717|1717|1716.6|2512
1631890490000|2021-09-17 14:54:50|1717.4|1717.2|1716.6|1716.4|1717.4|1717.2|1716.6|1716.2|4171
1631890500000|2021-09-17 14:55:00|1716.4|1716.2|1716.2|1715.8|1716.4|1716.2|1716|1715.8|8092
1631890510000|2021-09-17 14:55:10|1716|1715.6|1715.8|1715.4|1716|1715.6|1715.4|1715.2|6575
1631890520000|2021-09-17 14:55:20|1715.6|1715.6|1715.2|1715|1715.8|1715.6|1715.2|1715|1909
1631890530000|2021-09-17 14:55:30|1715|1714.8|1714.6|1714.4|1715|1714.8|1714.4|1714|30260
1631890540000|2021-09-17 14:55:40|1714.4|1714.2|1714.4|1714.2|1714.8|1714.4|1714|1713.8|7206
1631890550000|2021-09-17 14:55:50|1714.6|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.4|3637
1631890560000|2021-09-17 14:56:00|1714.8|1714.6|1714.8|1714.4|1714.8|1714.8|1714.8|1714.4|1495
1631890570000|2021-09-17 14:56:10|1714.6|1714.6|1714.6|1714.4|1714.6|1714.6|1714.4|1714.2|1254
1631890580000|2021-09-17 14:56:20|1714.4|1714.2|1714.4|1714.2|1714.6|1714.2|1714.4|1714.2|1295
1631890590000|2021-09-17 14:56:30|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.4|1714.2|6157
1631890600000|2021-09-17 14:56:40|1715|1714.8|1714.6|1714.2|1715|1714.8|1714.6|1714.2|2454
1631890610000|2021-09-17 14:56:50|1714.8|1714.4|1714.8|1714.6|1715|1714.6|1714.8|1714.2|2537
1631890620000|2021-09-17 14:57:00|1715|1714.8|1715|1714.6|1715.2|1714.8|1714.6|1714.2|775
1631890630000|2021-09-17 14:57:10|1714.8|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|0
1631890640000|2021-09-17 14:57:20|1714.8|1714.8|1715|1714.6|1715|1714.8|1714.4|1714.2|2581
1631890650000|2021-09-17 14:57:30|1714.8|1714.8|1715.4|1715|1715.4|1715.2|1714.8|1714.6|6535
1631890660000|2021-09-17 14:57:40|1715.6|1715.2|1715.4|1715|1715.6|1715.2|1715|1714.8|1904
1631890670000|2021-09-17 14:57:50|1715.2||1715.2||1715.4||1715.2||100
1631890680000|2021-09-17 14:58:00|1715|1714.8|1715|1714.8|1715|1714.8|1714.8|1714.4|4829
1631890690000|2021-09-17 14:58:10|1715.2|1715|1715.2|1715|1715.2|1715|1715.2|1715|2958
1631890700000|2021-09-17 14:58:20|1715|1714.8|1714.6|1714.2|1715.2|1715|1714.4|1714|2335
1631890710000|2021-09-17 14:58:30|1714.8|1714.4|1714.8|1714.4|1714.8|1714.6|1714.6|1714.4|967
1631890720000|2021-09-17 14:58:40|1714.6|1714.6|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|0
1631890730000|2021-09-17 14:58:50|1714.8|1714.4|1715.6|1715.2|1715.8|1715.4|1714.6|1714.4|2561
1631890740000|2021-09-17 14:59:00|1715.4|1715|1715.6|1715.2|1715.8|1715.4|1715.4|1715|4196
1631890750000|2021-09-17 14:59:10|1715.8|1715.4|1716|1715.6|1716.2|1715.8|1715.6|1715.4|1444
1631890760000|2021-09-17 14:59:20|1716.2|1715.8|1716.6|1716.2|1716.6|1716.2|1716|1715.8|517
1631890770000|2021-09-17 14:59:30|1716.8|1716.4|1716.4|1716.2|1716.8|1716.6|1716.4|1716|1250
1631890780000|2021-09-17 14:59:40|1716.2|1716|1716.8|1716.4|1716.8|1716.4|1716.2|1716|1501
1631890790000|2021-09-17 14:59:50|1717|1716.6|1716.4|1716.2|1717|1716.6|1716.2|1716|5329
1631890800000|2021-09-17 15:00:00|1716.2|1716|1714.8|1714.6|1716.2|1716|1714.8|1714.6|26817
1631890810000|2021-09-17 15:00:10|1714.6|1714.4|1715|1714.6|1715.4|1715.2|1714.4|1714.2|7467
1631890820000|2021-09-17 15:00:20|1715.2|1714.8|1716|1715.8|1716|1715.8|1715|1714.8|11369
1631890830000|2021-09-17 15:00:30|1715.8|1715.6|1715.4|1715|1716|1715.8|1715|1714.6|48116
1631890840000|2021-09-17 15:00:40|1715.6|1715.2|1715.8|1715.6|1716|1715.6|1715.6|1715|4790
1631890850000|2021-09-17 15:00:50|1716|1715.4|1715.8|1715.6|1716|1715.6|1715.4|1715.2|13641
1631890860000|2021-09-17 15:01:00|1715.6|1715.4|1715.8|1715.4|1716|1715.6|1715.4|1715.2|5706
1631890870000|2021-09-17 15:01:10|1715.6|1715.2|1715.8|1715.4|1715.8|1715.4|1715.6|1715|729
1631890880000|2021-09-17 15:01:20|1715.6|1715.2|1716|1715.8|1716.4|1716|1715.4|1715.2|11855
1631890890000|2021-09-17 15:01:30|1716.2|1716|1716.8|1716.4|1716.8|1716.4|1716.2|1715.8|2422
1631890900000|2021-09-17 15:01:40|1717|1716.6|1716.6|1716.4|1717.2|1716.8|1716.4|1716.2|3757
1631890910000|2021-09-17 15:01:50|1716.4|1716.2|1717.2|1717|1717.2|1717|1716.4|1716|2722
1631890920000|2021-09-17 15:02:00|1717|1716.8|1716.8|1716.2|1717.4|1717.2|1716.4|1716.2|6532
1631890930000|2021-09-17 15:02:10|1716.6|1716.4|1716.2|1715.8|1716.8|1716.6|1716|1715.6|5825
1631890940000|2021-09-17 15:02:20|1716.4|1716|1716.4|1716.2|1716.6|1716.4|1716|1715.6|4826
1631890950000|2021-09-17 15:02:30|1716.6|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|2409
1631890960000|2021-09-17 15:02:40|1717|1716.4|1716.8|1716.6|1717|1716.6|1716.6|1716.2|4034
1631890970000|2021-09-17 15:02:50|1716.6|1716.4|1716.2|1716|1716.8|1716.4|1716.2|1715.8|5249
1631890980000|2021-09-17 15:03:00|1716|1715.8|1716.6|1716.4|1716.8|1716.4|1716|1715.6|3529
1631890990000|2021-09-17 15:03:10|1716.8|1716.2|1716.6|1716|1716.8|1716.4|1716.2|1715.8|2894
1631891000000|2021-09-17 15:03:20|1716.4|1715.8|1716.8|1716.6|1717|1716.8|1716|1715.6|1533
1631891010000|2021-09-17 15:03:30|1717|1716.8|1716.2|1715.8|1717.2|1716.8|1716.2|1715.8|2410
1631891020000|2021-09-17 15:03:40|1716.4|1716|1716.2|1716|1716.6|1716.2|1716.2|1715.8|959
1631891030000|2021-09-17 15:03:50|1716.4|1716.2|1716.8|1716.4|1717|1716.6|1716.4|1716.2|3565
1631891040000|2021-09-17 15:04:00|1717|1716.6|1716.6|1716.2|1717|1716.8|1716.4|1716.2|2917
1631891050000|2021-09-17 15:04:10|1716.4|1716.4|1716.2|1716|1716.4|1716.4|1716.2|1716|2182
1631891060000|2021-09-17 15:04:20|1716|1715.8|1716.6|1716.2|1716.6|1716.4|1716|1715.8|1320
1631891070000|2021-09-17 15:04:30|1716.4|1716|1716.8|1716.6|1716.8|1716.6|1716.2|1716|2033
1631891080000|2021-09-17 15:04:40|1717|1716.8|1717.4|1717.2|1717.6|1717.2|1717|1716.8|5919
1631891090000|2021-09-17 15:04:50|1717.6|1717.4|1717.8|1717.6|1718|1717.6|1717.2|1717|3330
1631891100000|2021-09-17 15:05:00||1717.4||1717.4||1717.6||1717.4|325
1631891110000|2021-09-17 15:05:10|1717.6|1717.2|1717.2|1717|1717.6|1717.2|1717.2|1717|5438
1631891120000|2021-09-17 15:05:20|1717.4|1716.8|1717|1716.6|1717.4|1716.8|1716.8|1716.4|2026
1631891130000|2021-09-17 15:05:30|1716.8|1716.4|1716.6|1716.2|1716.8|1716.6|1716.4|1716.2|1762
1631891140000|2021-09-17 15:05:40|1716.8|1716.4|1716.8|1716.6|1716.8|1716.6|1716.6|1716.4|0
1631891150000|2021-09-17 15:05:50|1717|1716.8|1717|1716.8|1717.2|1716.8|1717|1716.6|3018
1631891160000|2021-09-17 15:06:00|1716.8|1716.6|1716.4|1716.2|1717|1716.6|1716|1715.8|10955
1631891170000|2021-09-17 15:06:10|1716.6|1716.4|1716.2|1716|1716.6|1716.4|1716.2|1716|5395
1631891180000|2021-09-17 15:06:20|1716|1715.8|1715.8|1715.6|1716.2|1715.8|1715.8|1715.6|1810
1631891190000|2021-09-17 15:06:30|1716|1715.8|1716.6|1716.4|1716.6|1716.4|1715.8|1715.6|6289
1631891200000|2021-09-17 15:06:40|1716.8|1716.2|1716.8|1716.4|1716.8|1716.6|1716.6|1716.2|1306
1631891210000|2021-09-17 15:06:50|1716.6|1716.2|1716.4|1716|1716.6|1716.4|1716.2|1715.8|4011
1631891220000|2021-09-17 15:07:00|1716.2|1715.8|1716|1715.6|1716.4|1716|1715.8|1715.6|2422
1631891230000|2021-09-17 15:07:10||1715.8||1715.6||1715.8||1715.6|10
1631891240000|2021-09-17 15:07:20|1716.2|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.6|3144
1631891250000|2021-09-17 15:07:30|1716.4|1716|1716.8|1716.4|1716.8|1716.4|1716.4|1715.8|5815
1631891270000|2021-09-17 15:07:50|1716.6|1716.2|1716.6|1716.4|1716.8|1716.4|1716.2|1715.6|11187
1631891280000|2021-09-17 15:08:00|1716.4|1716.2|1716.6|1716.2|1716.8|1716.4|1716.2|1716|5461
1631891290000|2021-09-17 15:08:10|1716.4|1716.4|1716.2|1715.8|1716.6|1716.4|1716.2|1715.8|3269
1631891300000|2021-09-17 15:08:20|1716|1716|1715.8|1715.6|1716|1716|1715.8|1715.4|1873
1631891310000|2021-09-17 15:08:30|1716|1715.8|1716|1715.6|1716.2|1715.8|1715.8|1715.4|3270
1631891320000|2021-09-17 15:08:40|1715.8|1715.8|1716.2|1715.8|1716.4|1716.2|1715.8|1715.8|4535
1631891330000|2021-09-17 15:08:50|1716.4|1715.6|1716|1715.8|1716.4|1716|1715.8|1715.4|1361
1631891340000|2021-09-17 15:09:00|1715.8|1715.6|1715.8|1715.6|1716|1715.6|1715.8|1715.6|1830
1631891350000|2021-09-17 15:09:10|1716|1715.4|1715.8|1715.6|1716|1715.8|1715.8|1715.4|689
1631891360000|2021-09-17 15:09:20|1715.6|1715.4|1715.6|1715.2|1715.8|1715.6|1715.4|1715|4455
1631891370000|2021-09-17 15:09:30|1715.4|1715|1715.4|1715|1715.6|1715.2|1715.2|1715|975
1631891380000|2021-09-17 15:09:40|1715.2|1715.2|1714.8|1714.6|1715.2|1715.2|1714.8|1714.6|10333
1631891390000|2021-09-17 15:09:50|1715|1714.8|1715|1714.6|1715|1714.8|1714.8|1714.6|507
1631891400000|2021-09-17 15:10:00|1714.8|1714.4|1715|1714.8|1715|1714.8|1714.6|1714.2|7058
1631891410000|2021-09-17 15:10:10|1714.8|1714.6|1714.6|1714.2|1715|1714.8|1714.4|1714|4265
1631891420000|2021-09-17 15:10:20|1714.4|1714|1714.4|1714|1714.6|1714.2|1714.2|1714|1937
1631891430000|2021-09-17 15:10:30|1714.2|1714.2|1714.8|1714.6|1715|1714.6|1714.2|1714|5868
1631891440000|2021-09-17 15:10:40|1714.6|1714.4|1714.8|1714.6|1714.8|1714.6|1714.6|1714.2|100
1631891450000|2021-09-17 15:10:50|1714.6|1714.4|1714|1713.8|1714.6|1714.6|1714|1713.8|10871
1631891460000|2021-09-17 15:11:00|1714.2|1714|1714.2|1714|1714.2|1714|1714|1713.8|1995
1631891470000|2021-09-17 15:11:10|1714|1713.8|1714|1713.8|1714|1714|1714|1713.8|1638
1631891480000|2021-09-17 15:11:20|1714.4|1714.2|1714.6|1714.4|1714.6|1714.4|1714.4|1714|14248
1631891490000|2021-09-17 15:11:30|1714.8|1714.6|1714.6|1714.4|1714.8|1714.6|1714.6|1714.2|1549
1631891500000|2021-09-17 15:11:40|1714.8|1714.6|1714.6|1714.2|1714.8|1714.6|1714.6|1714.2|2235
1631891510000|2021-09-17 15:11:50|1714.4|1714|1714.2|1714|1714.6|1714.2|1714|1713.6|15063
1631891520000|2021-09-17 15:12:00|1714.4|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|2500
1631891530000|2021-09-17 15:12:10|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|0
1631891540000|2021-09-17 15:12:20|1714.2|1713.8|1713.8|1713.6|1714.2|1714|1713.8|1713.6|6725
1631891550000|2021-09-17 15:12:30|1713.6|1713.4|1713.8|1713.4|1714|1713.8|1713.4|1713.2|11610
1631891560000|2021-09-17 15:12:40|1713.6|1713.6|1714|1713.8|1714|1713.8|1713.6|1713.4|1073
1631891570000|2021-09-17 15:12:50|1714.2|1714|1714.4|1714|1714.6|1714.4|1714|1713.8|12679
1631891580000|2021-09-17 15:13:00|1714.2|1714.2|1714.4|1714|1714.4|1714.2|1714.2|1714|999
1631891590000|2021-09-17 15:13:10|1714.2|1714.2|1715|1714.6|1715|1714.8|1714.2|1713.8|5415
1631891600000|2021-09-17 15:13:20|1714.8|1714.8|1714.6|1714.4|1715.4|1715|1714.6|1714.2|5079
1631891610000|2021-09-17 15:13:30|1714.8|1714.6|1715.4|1715.2|1715.4|1715.2|1714.8|1714.4|4004
1631891620000|2021-09-17 15:13:40|1715.2|1715|1715.6|1715.4|1715.8|1715.4|1715.2|1715|391
1631891630000|2021-09-17 15:13:50|1715.8|1715.6|1715.8|1715.6|1716|1715.6|1715.6|1715.2|7801
1631891640000|2021-09-17 15:14:00|1716|1715.8|1716.6|1716.2|1716.8|1716.6|1716|1715.8|13265
1631891650000|2021-09-17 15:14:10|1716.8|1716.4|1716.6|1716.4|1717|1716.6|1716.4|1716.2|9712
1631891660000|2021-09-17 15:14:20|1716.8|1716.6|1717.4|1717.2|1717.8|1717.4|1716.8|1716.4|19810
1631891670000|2021-09-17 15:14:30|1717.6|1717.4|1716.6|1716.4|1717.6|1717.4|1716.6|1716.2|22526
1631891680000|2021-09-17 15:14:40|1716.8|1716.6|1717|1716.6|1717.2|1716.8|1716.6|1716.4|1972
1631891690000|2021-09-17 15:14:50|1716.8|1716.4|1716.6|1716.2|1717|1716.6|1716.4|1716|967
1631891700000|2021-09-17 15:15:00|1716.8|1716.4|1717.4|1717.2|1717.6|1717.2|1716.8|1716.4|4622
1631891710000|2021-09-17 15:15:10|1717.2|1717|1716.8|1716.6|1717.4|1717.2|1716.8|1716.6|2204
1631891720000|2021-09-17 15:15:20|1717|1716.8|1716.6|1716.2|1717|1716.8|1716.4|1716.2|514
1631891730000|2021-09-17 15:15:30|1716.4|1716.4|1716.8|1716.6|1717|1716.6|1716.4|1716.2|2184
1631891740000|2021-09-17 15:15:40|1717|1716.8|1716.8|1716.6|1717.4|1717|1716.8|1716.6|5358
1631891750000|2021-09-17 15:15:50|1717|1716.4|1716.4|1716|1717|1716.6|1716.4|1716|4716
1631891760000|2021-09-17 15:16:00|1716.2|1715.8|1716.2|1716|1716.4|1716|1715.8|1715.4|5731
1631891770000|2021-09-17 15:16:10|1716.4|1716.2|1716.6|1716.2|1716.8|1716.4|1716.4|1716|2754
1631891780000|2021-09-17 15:16:20|1716.4|1716|1716.8|1716.4|1716.8|1716.6|1716.2|1715.8|3894
1631891790000|2021-09-17 15:16:30|1716.6|1716.2|1716.4|1716|1716.8|1716.4|1716.2|1716|5728
1631891800000|2021-09-17 15:16:40|1716.2|1715.8|1716.2|1715.8|1716.4|1716|1716|1715.6|5090
1631891810000|2021-09-17 15:16:50|1716|1715.6|1716|1715.8|1716.2|1716|1716|1715.6|4114
1631891820000|2021-09-17 15:17:00|1716.2|1716|1716|1715.6|1716.2|1716|1716|1715.6|4848
1631891830000|2021-09-17 15:17:10|1715.8|1715.4|1715.8|1715.4|1715.8|1715.6|1715.6|1715.2|2709
1631891840000|2021-09-17 15:17:20|1715.6|1715.2|1715.2|1715|1715.8|1715.4|1715.2|1714.8|10332
1631891850000|2021-09-17 15:17:30|1715.4|1715.2|1715.2|1714.8|1715.4|1715.2|1715|1714.8|5735
1631891860000|2021-09-17 15:17:40|1715|1714.4|1715.4|1715.2|1715.6|1715.2|1714.8|1714.4|10777
1631891870000|2021-09-17 15:17:50|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.4|1715.2|3860
1631891880000|2021-09-17 15:18:00|1715.8|1715.6|1715.8|1715.6|1716|1715.6|1715.6|1715.4|317
1631891890000|2021-09-17 15:18:10|1715.6|1715.4|1715.8|1715.6|1715.8|1715.6|1715.6|1715.4|2004
1631891900000|2021-09-17 15:18:20|1716|1715.8|1716.4|1716|1716.6|1716.2|1715.8|1715.6|7832
1631891910000|2021-09-17 15:18:30|1716.6|1716.2|1716.4|1716|1716.6|1716.4|1716.2|1716|1816
1631891920000|2021-09-17 15:18:40|1716.6|1716.2|1716.8|1716.4|1717|1716.6|1716.6|1716|9065
1631891930000|2021-09-17 15:18:50|1716.6|1716.6|1716.8|1716.4|1716.8|1716.6|1716.6|1716.4|7448
1631891940000|2021-09-17 15:19:00|1717|1716.6|1716.8|1716.6|1717|1716.6|1716.8|1716.6|400
1631891950000|2021-09-17 15:19:10|1717|1716.4|1716.8|1716.4|1717|1716.6|1716.6|1716.4|2987
1631891960000|2021-09-17 15:19:20|1716.6|1716.2|1716.4|1716.2|1716.8|1716.4|1716.2|1716|17078
1631891970000|2021-09-17 15:19:30|1716.2|1716|1716.2|1716|1716.4|1716.2|1716.2|1716|4327
1631891980000|2021-09-17 15:19:40|1716|1715.6|1716.2|1716|1716.2|1716|1716|1715.6|4000
1631891990000|2021-09-17 15:19:50|1716|1715.8|1716|1715.8|1716|1715.8|1715.8|1715.6|1476
1631892000000|2021-09-17 15:20:00|1716.2|1716|1716.2|1715.8|1716.2|1716|1716|1715.6|5290
1631892010000|2021-09-17 15:20:10|1716.4|1716|1716.4|1716|1716.4|1716|1716|1715.8|1078
1631892020000|2021-09-17 15:20:20|1716.6|1716.2|1716.4|1716.2|1716.6|1716.4|1716.4|1716|5749
1631892030000|2021-09-17 15:20:30|1716.6|1716|1716.6|1716.4|1716.8|1716.6|1716.4|1716|3806
1631892040000|2021-09-17 15:20:40|1716.4|1716.2|1716.4|1716.2|1716.8|1716.6|1716.4|1716.2|3984
1631892050000|2021-09-17 15:20:50|1716.6|1716|1716.6|1716.4|1716.6|1716.4|1716.4|1716|1816
1631892060000|2021-09-17 15:21:00|1716.4|1716.2|1716.6|1716.4|1716.8|1716.4|1716.4|1716.2|2283
1631892070000|2021-09-17 15:21:10|1716.4|1716.2|1716.6|1716.4|1716.6|1716.4|1716.2|1716|9359
1631892080000|2021-09-17 15:21:20|1716.4|1716.2|1716.2|1716|1716.6|1716.4|1716|1715.6|25048
1631892090000|2021-09-17 15:21:30|1716.4||1716.2||1716.4||1716.2||124
1631892100000|2021-09-17 15:21:40|1716|1715.8|1716|1715.6|1716.2|1716|1715.8|1715.4|7363
1631892110000|2021-09-17 15:21:50|1715.8|1715.8|1715.8|1715.6|1715.8|1715.8|1715.4|1715.2|6456
1631892120000|2021-09-17 15:22:00|1715.6|1715.4|1715.6|1715.4|1715.8|1715.6|1715.6|1715.4|208
1631892130000|2021-09-17 15:22:10|1715.4|1715.2|1715.2|1715|1715.4|1715.2|1715.2|1715|5156
1631892140000|2021-09-17 15:22:20|1715.4|1715.2|1715.4|1715.2|1715.6|1715.2|1715.2|1715|1355
1631892150000|2021-09-17 15:22:30|1715.2|1715|1715.6|1715.2|1715.6|1715.4|1715.2|1715|11274
1631892160000|2021-09-17 15:22:40|1715.4|1715|1715.4|1715.2|1715.6|1715.4|1715.4|1715|950
1631892170000|2021-09-17 15:22:50|1715.6|1715.4|1715.8|1715.6|1716|1715.6|1715.4|1715.2|1004
1631892180000|2021-09-17 15:23:00|1716|1715.8|1716.2|1715.8|1716.2|1716|1716|1715.6|2855
1631892190000|2021-09-17 15:23:10|1716|1715.6|1715.6|1715.4|1716|1715.6|1715.6|1715.4|7664
1631892200000|2021-09-17 15:23:20|1715.4|1715.2|1715.4|1715.2|1715.6|1715.4|1715.4|1715|1458
1631892210000|2021-09-17 15:23:30|1715.6|1715.4|1715.4|1715|1715.6|1715.4|1715.2|1715|2172
1631892220000|2021-09-17 15:23:40|1715.2|1714.8|1715.2|1714.8|1715.4|1715.2|1715|1714.8|7668
1631892230000|2021-09-17 15:23:50|1715|1715|1715.2|1714.8|1715.6|1715.2|1715|1714.8|19278
1631892240000|2021-09-17 15:24:00|1715.4|1715|1715|1714.8|1715.4|1715|1714.8|1714.6|12551
1631892250000|2021-09-17 15:24:10|1715.2|1714.6|1714.4|1714.2|1715.2|1714.8|1714.2|1714|15981
1631892260000|2021-09-17 15:24:20|1714.6|1714.4|1713.6|1713.2|1714.6|1714.4|1713.6|1713.2|7265
1631892270000|2021-09-17 15:24:30|1713.4|1713|1713.4|1713|1713.6|1713.4|1713.2|1713|1021
1631892280000|2021-09-17 15:24:40|1713.2|1712.8|1713.2|1713|1713.4|1713|1713.2|1712.8|8828
1631892290000|2021-09-17 15:24:50|1713|1712.8|1712.2|1712|1713|1712.8|1712.2|1712|8277
1631892300000|2021-09-17 15:25:00|1712.4|1712.2|1712.4|1712.2|1712.6|1712.4|1712.4|1712|6642
1631892310000|2021-09-17 15:25:10|1712.2|1712|1712.4|1712|1712.4|1712.2|1712.2|1712|0
1631892320000|2021-09-17 15:25:20|1712.2|1712.2|1711.8|1711.6|1712.4|1712.2|1711.8|1711.6|9961
1631892330000|2021-09-17 15:25:30|1711.6|1711.4|1711.6|1711.2|1711.8|1711.6|1711.4|1711.2|5881
1631892340000|2021-09-17 15:25:40|1711.8|1711.4|1712|1711.8|1712.2|1711.8|1711.6|1711.4|3240
1631892350000|2021-09-17 15:25:50|1712.2|1712|1712.2|1712|1712.2|1712|1712|1711.6|6471
1631892360000|2021-09-17 15:26:00|1712|1711.8|1712.6|1712.2|1712.6|1712.2|1712|1711.8|5792
1631892370000|2021-09-17 15:26:10|1712.8|1712.4|1712.6|1712.4|1712.8|1712.4|1712.6|1712.4|2300
1631892380000|2021-09-17 15:26:20|1712.8|1712.6|1712.8|1712.4|1712.8|1712.6|1712.6|1712.4|2368
1631892390000|2021-09-17 15:26:30|1712.6|1712.2|1712|1711.6|1712.6|1712.2|1711.8|1711.2|4659
1631892400000|2021-09-17 15:26:40|1711.8|1711.4|1711.8|1711.6|1711.8|1711.6|1711.4|1711.2|4657
1631892410000|2021-09-17 15:26:50|1712.2|1711.8|1712|1711.6|1712.2|1712|1711.8|1711.4|18963
1631892420000|2021-09-17 15:27:00|1711.8|1711.8|1712.2|1712|1712.4|1712|1711.8|1711.8|1340
1631892430000|2021-09-17 15:27:10|1712.4|1712.2|1712.2|1712|1712.4|1712.2|1712.2|1712|579
1631892440000|2021-09-17 15:27:20|1712.4|1712.2|1712.8|1712.4|1713|1712.6|1712.4|1712|4649
1631892450000|2021-09-17 15:27:30|1712.6|1712.2|1712.8|1712.2|1712.8|1712.4|1712.6|1712.2|1529
1631892460000|2021-09-17 15:27:40|1712.6|1712|1713|1712.6|1713.2|1712.8|1712.2|1712|13323
1631892470000|2021-09-17 15:27:50|1712.8|1712.4|1712.8|1712.6|1713|1712.6|1712.6|1712.4|3758
1631892480000|2021-09-17 15:28:00|1713|1712.8|1713.2|1713|1713.4|1713|1713|1712.6|1343
1631892490000|2021-09-17 15:28:10|1713|1712.8|1712.8|1712.6|1713|1712.8|1712.4|1712|26744
1631892500000|2021-09-17 15:28:20|1713|1712.8|1712.4|1712.2|1713.2|1713|1712.2|1712|6489
1631892510000|2021-09-17 15:28:30|1712.2|1712|1711.6|1711.2|1712.2|1712|1711.4|1711|16154
1631892520000|2021-09-17 15:28:40|1711.8|1711.4|1711.2|1711|1711.8|1711.6|1711.2|1711|3375
1631892530000|2021-09-17 15:28:50|1711|1710.8|1711.2|1711|1711.2|1711|1711|1710.8|10929
1631892540000|2021-09-17 15:29:00|1711.4|1711.2|1711.6|1711.2|1711.6|1711.4|1711.4|1711|2120
1631892550000|2021-09-17 15:29:10|1711.4|1711|1711.4|1711|1711.4|1711.2|1711.2|1711|8201
1631892560000|2021-09-17 15:29:20|1711.8|1711.2|1711.6|1711.2|1712|1711.6|1711.6|1711.2|5105
1631892570000|2021-09-17 15:29:30|1711.4|1711|1711.6|1711.2|1711.8|1711.4|1711.4|1711|4045
1631892580000|2021-09-17 15:29:40|1711.4|1711|1711|1710.8|1711.6|1711.2|1711|1710.6|11354
1631892590000|2021-09-17 15:29:50|1711.2|1711|1711.6|1711|1711.6|1711.2|1711|1711|3064
1632121220000|2021-09-20 07:00:20|1694.6|1694.2|1692.8|1690.8|1694.6|1694.2|1691.2|1688.2|296782
1632121230000|2021-09-20 07:00:30|1692.6|1690.6|1697|1694.4|1698|1697|1690.8|1689.6|63958
1632121240000|2021-09-20 07:00:40|1696.8|1694.6|1696.8|1695.4|1698|1696.2|1696.6|1694.4|15143
1632121250000|2021-09-20 07:00:50|1696.6|1694.4|1696.4|1693.2|1696.6|1695.4|1694|1691.6|1828
1632121260000|2021-09-20 07:01:00|1696.2|1693.6|1698.8|1697|1698.8|1697|1696.2|1693.6|5235
1632121270000|2021-09-20 07:01:10|1699|1698.4|1698.8|1697|1699|1698.4|1697.6|1695|7332
1632121280000|2021-09-20 07:01:20|1698.6|1696.8|1697.4|1695|1698.8|1697|1697.4|1695|4452
1632121290000|2021-09-20 07:01:30|1698|1696|1697.4|1696|1698.2|1697.6|1697.4|1696|4163
1632121300000|2021-09-20 07:01:40|1697.6|1696.2|1698|1696.2|1698.2|1698|1697.6|1696.2|501
1632121310000|2021-09-20 07:01:50|1697.2|1696.4|1697.2|1696.4|1697.2|1696.4|1697.2|1696.4|0
1632121320000|2021-09-20 07:02:00|1697|1696.2|1696.6|1695.6|1697|1696.2|1694|1693.2|17404
1632121330000|2021-09-20 07:02:10|1696.4|1695.4|1693.6|1691.4|1696.6|1695.6|1693|1691|3097
1632121340000|2021-09-20 07:02:20|1693.4|1691.6|1692.4|1691.4|1693.4|1691.8|1692.4|1691.4|880
1632121350000|2021-09-20 07:02:30|1692.2|1691.2|1692.4|1691|1693|1691.6|1691.8|1690|12237
1632121360000|2021-09-20 07:02:40|1692.6|1690.8|1692.8|1691|1693.6|1692.2|1692.4|1690.8|6667
1632121370000|2021-09-20 07:02:50|1691.6|1691.2|1691.2|1690.2|1693.2|1691.4|1691|1690.2|7650
1632121380000|2021-09-20 07:03:00|1690.2|1690|1691|1690.6|1692.4|1691.2|1690.2|1689|13718
1632121390000|2021-09-20 07:03:10|1690.8|1690.2|1692|1690.2|1692|1690.2|1690.8|1689.2|7313
1632121400000|2021-09-20 07:03:20|1691.8|1690|1693.2|1692|1693.4|1692.2|1691.2|1690|27808
1632121410000|2021-09-20 07:03:30|1693.4|1692.2|1692.4|1690.8|1693.4|1692.2|1692.4|1690.4|3869
1632121420000|2021-09-20 07:03:40|1692.6|1692|1693.6|1692.2|1693.8|1692.2|1692.6|1692|565
1632121430000|2021-09-20 07:03:50|1693.8|1692.6|1693.4|1692.8|1694|1692.8|1693.4|1692.6|78
1632121440000|2021-09-20 07:04:00|1693.2|1693|1694|1693|1694|1693.2|1693.2|1693|3
1632121450000|2021-09-20 07:04:10|1693.8|1692.8|1694.4|1692.8|1694.4|1693|1693.6|1692.6|2281
1632121460000|2021-09-20 07:04:20|1694.6|1693|1693.6|1692.4|1695.8|1695|1693.6|1692.2|4562
1632121470000|2021-09-20 07:04:30|1693.8|1692.6|1693.6|1693|1693.8|1693|1693.6|1692.4|2500
1632121480000|2021-09-20 07:04:40|1693.8|1692.4|1693|1692|1694|1692.4|1693|1692|157
1632121490000|2021-09-20 07:04:50|1692.8|1691.6|1691.8|1690.8|1692.8|1691.6|1691.6|1690.4|10098
1632121500000|2021-09-20 07:05:00|1692|1691|1693|1691.8|1693|1692|1691.6|1690.6|5705
1632121510000|2021-09-20 07:05:10|1692.8|1691.4|1690.4|1689.4|1692.8|1691.4|1690.2|1689.2|35288
1632121520000|2021-09-20 07:05:20|1690.6|1689.6|1691.6|1690.6|1691.6|1690.6|1690.6|1689.6|1300
1632121530000|2021-09-20 07:05:30|1691.8|1690.8|1691.6|1690.6|1692.8|1691.8|1691.2|1690|1927
1632121540000|2021-09-20 07:05:40|1691.8|1690.8|1692.2|1691|1692.4|1691.2|1691.6|1690.4|0
1632121550000|2021-09-20 07:05:50|1692.4|1691.2|1692.4|1691.4|1692.8|1691.4|1691.8|1691|2000
1632121560000|2021-09-20 07:06:00|1692.6|1691.6|1692.8|1692|1692.8|1692|1691.8|1691|4119
1632121570000|2021-09-20 07:06:10|1693|1692.2|1693.4|1692.4|1694|1693|1693|1692|9351
1632121580000|2021-09-20 07:06:20|1693.6|1692.6|1694|1693|1694|1693|1693|1692|2506
1632121590000|2021-09-20 07:06:30|1693.8|1693.2|1694|1693|1694|1693.2|1693.8|1692.6|0
1632121600000|2021-09-20 07:06:40|1693.8||1693.8||1693.8||1693.6||1270
1632121610000|2021-09-20 07:06:50|1693.6|1692.6|1694.4|1693.2|1694.6|1693.4|1693|1692.2|16082
1632121620000|2021-09-20 07:07:00|1694.2|1692.6|1693.6|1692.6|1694.2|1693.2|1693|1692|5467
1632121630000|2021-09-20 07:07:10|1693.8|1692.8|1694.4|1693|1694.4|1693|1693.2|1692|5247
1632121640000|2021-09-20 07:07:20|1694.2|1692.8|1694.4|1693|1695|1694.2|1693.8|1692.8|1374
1632121650000|2021-09-20 07:07:30|1694.2|1693.2|1694.8|1693.8|1694.8|1694|1694|1693|0
1632121660000|2021-09-20 07:07:40|1695|1694|1695|1694|1696|1694.8|1695|1694|1540
1632121670000|2021-09-20 07:07:50|1694.8|1693.6|1694.2|1693.2|1694.8|1693.6|1693.6|1693|13703
1632121680000|2021-09-20 07:08:00|1694.4|1693|1694.8|1693.8|1695.2|1694|1694.4|1693|0
1632121690000|2021-09-20 07:08:10|1695|1694|1694.6|1693.6|1695.6|1694.4|1693.2|1693|5981
1632121700000|2021-09-20 07:08:20|1694.4|1693.4|1695|1694|1695.2|1694.2|1694|1693|2662
1632121710000|2021-09-20 07:08:30|1694.8|1694.2|1695.2|1694.4|1695.4|1694.4|1694.8|1694|1759
1632121720000|2021-09-20 07:08:40|1695.4|1694.2|1696.8|1696|1697|1696|1695|1694|5595
1632121730000|2021-09-20 07:08:50|1696.6|1695.8|1696.4|1695.4|1697.4|1696.2|1696.2|1695.4|6601
1632121740000|2021-09-20 07:09:00|1696.2|1695.2|1696.8|1695.8|1697|1696|1695.8|1695|646
1632121750000|2021-09-20 07:09:10|1697|1696|1698.2|1697|1698.4|1697|1697|1696|299
1632121760000|2021-09-20 07:09:20|1698.4|1697.2|1696.8|1696|1698.6|1697.6|1696.8|1696|3447
1632121770000|2021-09-20 07:09:30|1697|1696.2|1697|1696.2|1697|1696.2|1696.2|1695.8|2928
1632121780000|2021-09-20 07:09:40|1696.8|1696|1696.6|1696|1697|1696.2|1696.4|1695.4|4211
1632121790000|2021-09-20 07:09:50|1696.8|1695.8|1694.6|1693.6|1696.8|1696|1694.6|1693.4|10560
1632121800000|2021-09-20 07:10:00|1694.4|1693.2|1694.8|1694|1694.8|1694|1693.2|1692.2|6938
1632121810000|2021-09-20 07:10:10|1694.6|1693.8|1694.6|1693.6|1694.8|1694|1693.4|1692.4|8656
1632121820000|2021-09-20 07:10:20|1694.4|1693.8|1693.8|1693|1694.4|1694|1693.8|1693|0
1632121830000|2021-09-20 07:10:30|1693.6|1692.6|1693.8|1693.2|1693.8|1693.4|1693|1692|4599
1632121840000|2021-09-20 07:10:40|1693.6|1692.8|1693|1692|1694|1693|1692.6|1692|10709
1632121850000|2021-09-20 07:10:50|1692.8|1691.6|1692.2|1691.4|1692.8|1692|1692|1691|5276
1632121860000|2021-09-20 07:11:00|1692.4|1692|1694.8|1694|1695|1694|1692.4|1692|6555
1632121870000|2021-09-20 07:11:10|1695|1694.2|1695|1694.2|1695.4|1694.6|1694.6|1694.2|4600
1632121880000|2021-09-20 07:11:20|1695.2|1694.4|1695.6|1694.8|1696.2|1695.2|1695|1693.8|971
1632121890000|2021-09-20 07:11:30|1695.8|1695|1696|1695.2|1696|1695.2|1695|1694|1910
1632121900000|2021-09-20 07:11:40|1695.8|1695.4|1696.2|1695.2|1696.4|1695.4|1695.8|1694.8|415
1632121910000|2021-09-20 07:11:50|1696|1695|1695|1694.2|1696|1695|1695|1694.2|2120
1632121920000|2021-09-20 07:12:00|1695.2|1694.4|1696.6|1695.4|1696.6|1695.4|1695.2|1694.2|1627
1632121930000|2021-09-20 07:12:10|1696.8|1695.6|1696.4|1695.4|1696.8|1695.8|1695.8|1695|3750
1632121940000|2021-09-20 07:12:20|1696.2|1695.6|1696.6|1696|1697|1696.2|1696.2|1695.6|400
1632121950000|2021-09-20 07:12:30|1696.4|1695.8|1695.8|1695|1696.6|1695.8|1695.8|1695|524
1632121960000|2021-09-20 07:12:40|1696|1695.2|1695.8|1695|1696.4|1695.6|1695.8|1695|0
1632121970000|2021-09-20 07:12:50|1696|1695.2|1695.8|1695|1696.4|1695.6|1695.6|1695|355
1632121980000|2021-09-20 07:13:00|1696.2|1695.2|1695.8|1695|1696.2|1695.6|1695.8|1695|256
1632121990000|2021-09-20 07:13:10|1695.6|1694.6|1694.6|1694|1695.6|1694.6|1694.6|1694|1597
1632122000000|2021-09-20 07:13:20|1694.4|1693.8|1695|1694.6|1695|1694.8|1694.2|1693.2|7247
1632122010000|2021-09-20 07:13:30|1695.4|1694.8|1694.6|1694|1695.4|1694.8|1694.6|1694|3147
1632122020000|2021-09-20 07:13:40|1694.4|1693.6|1693.8|1693|1694.4|1693.6|1693.8|1693|522
1632122030000|2021-09-20 07:13:50|1694|1693.2|1695|1694.4|1695.4|1694.4|1693.8|1693.2|17370
1632122040000|2021-09-20 07:14:00|1695.2|1694.6|1694.8|1694|1695.2|1694.6|1694.6|1693.6|3644
1632122050000|2021-09-20 07:14:10|1695|1694.2|1695.4|1694.8|1696|1695.2|1695|1694.2|3273
1632122060000|2021-09-20 07:14:20|1695.2|1694.4|1694.6|1694|1695.6|1694.8|1694.6|1694|1749
1632122070000|2021-09-20 07:14:30|1694.4|1693.6|1694.8|1694.2|1695|1694.6|1694|1693.2|7171
1632122080000|2021-09-20 07:14:40|1695|1694.4|1694.8|1694.4|1695|1694.4|1694.6|1694.2|770
1632122090000|2021-09-20 07:14:50|1694.6|1694.2|1694.8|1694.2|1694.8|1694.4|1694.4|1694|693
1632122100000|2021-09-20 07:15:00|1695|1694.4|1695|1694.6|1695|1694.8|1694.8|1694.2|1078
1632122110000|2021-09-20 07:15:10|1695.2|1694.8|1695.6|1695|1695.6|1695|1695.2|1694.8|2710
1632122120000|2021-09-20 07:15:20|1695.8|1695.4|1698|1697.4|1698|1697.4|1695.8|1695.4|24039
1632122130000|2021-09-20 07:15:30|1697.8|1697.2|1698.4|1697.8|1698.8|1698.6|1697.6|1697.2|10850
1632122140000|2021-09-20 07:15:40|1698.6|1698|1698.4|1697.8|1698.6|1698|1698.2|1697.8|608
1632122150000|2021-09-20 07:15:50|1698.6|1698|1697.4|1696.6|1698.8|1698|1697.4|1696.6|1815
1632122160000|2021-09-20 07:16:00|1697.2|1696.4|1696.8|1696.2|1697.2|1696.4|1696.6|1696.2|2928
1632122170000|2021-09-20 07:16:10|1696.6|1696.4|1698.2|1697.6|1698.2|1697.8|1696.6|1696.2|3780
1632122180000|2021-09-20 07:16:20|1698|1697.8|1698.2|1697.4|1698.2|1697.8|1697.8|1697.2|764
1632122190000|2021-09-20 07:16:30|1698.4|1697.6|1698.2|1697.8|1698.6|1697.8|1697.8|1697.4|2522
1632122200000|2021-09-20 07:16:40|1698.4|1697.6|1697.6|1697.2|1698.4|1697.8|1697.2|1697|4249
1632122210000|2021-09-20 07:16:50|1697.4|1697|1697.6|1697|1698|1697.6|1697.4|1697|2250
1632122220000|2021-09-20 07:17:00|1697.4|1696.8|1695.4|1695.2|1697.4|1696.8|1695.4|1695.2|3650
1632122230000|2021-09-20 07:17:10|1695.2|1694.4|1695|1694.6|1695.2|1694.6|1694.8|1694.2|5244
1632122240000|2021-09-20 07:17:20|1695.2|1694.8|1694.6|1694|1695.2|1694.8|1694.2|1693.6|3504
1632122250000|2021-09-20 07:17:30|1694.8|1693.8|1694.8|1694.4|1694.8|1694.4|1694.4|1693.8|336
1632122260000|2021-09-20 07:17:40|1695|1694.6|1694.4|1694|1695|1694.6|1694.2|1693.8|2404
1632122270000|2021-09-20 07:17:50|1694.6|1693.8|1694.6|1694|1694.8|1694.4|1694|1693.6|7817
1632122280000|2021-09-20 07:18:00|1694.8|1693.8|1693.6|1693.2|1694.8|1694.2|1693.6|1693.2|8971
1632122290000|2021-09-20 07:18:10|1693.4|1693.4|1695|1694.6|1695|1694.8|1693.4|1693.4|1863
1632122300000|2021-09-20 07:18:20|1694.8|1694.4|1695.6|1695|1695.8|1695|1694.6|1694.2|3368
1632122310000|2021-09-20 07:18:30|1695.8|1695.2|1695.8|1695.4|1696.2|1695.8|1695.8|1695.2|290
1632122320000|2021-09-20 07:18:40|1696|1695.6|1696.4|1695.8|1697|1696.6|1696|1695.6|2119
1632122330000|2021-09-20 07:18:50|1696.8|1696|1697|1696.4|1697|1696.6|1696.6|1695.8|2213
1632122340000|2021-09-20 07:19:00|1696.8|1696.6|1696.4|1695.8|1696.8|1696.6|1695.8|1695.4|5617
1632122350000|2021-09-20 07:19:10|1696.6|1696|1696|1695.2|1696.6|1696.4|1696|1695.2|1172
1632122360000|2021-09-20 07:19:20|1695.8|1695|1694.8|1694.2|1695.8|1695|1694.8|1694.2|4200
1632122370000|2021-09-20 07:19:30|1695|1694.4|1696|1695.2|1696|1695.2|1695|1694.4|1932
1632122380000|2021-09-20 07:19:40|1695.8|1695|1695.8|1695.2|1696.2|1695.4|1695.6|1695|0
1632122390000|2021-09-20 07:19:50|1696|1695.4|1696|1695.2|1696.2|1695.6|1695.8|1695.2|0
1632122400000|2021-09-20 07:20:00|1695.8|1695|1695.8|1695.2|1696|1695.2|1695.8|1695|200
1632122410000|2021-09-20 07:20:10|1695.6|1695|1695.8|1695.2|1696.2|1695.6|1695.4|1695|2691
1632122420000|2021-09-20 07:20:20|1695.6|1695.4|1695.8|1695.4|1695.8|1695.6|1695.6|1695.2|2134
1632122430000|2021-09-20 07:20:30|1696|1695.6|1695.8|1695.2|1696.2|1695.8|1695.6|1695.2|1710
1632122440000|2021-09-20 07:20:40|1695.6|1695|1695|1694.4|1695.6|1695|1694.8|1694.4|5930
1632122450000|2021-09-20 07:20:50|1694.8|1694.2|1695|1694.4|1695.2|1694.6|1694.4|1694.2|2619
1632122460000|2021-09-20 07:21:00|1695.2|1694.6|1694.8|1694.4|1695.2|1694.6|1694.2|1694|10734
1632122470000|2021-09-20 07:21:10|1695|1694.2|1694.2|1693.8|1695|1694.4|1694|1693.6|4243
1632122480000|2021-09-20 07:21:20|1694.4|1693.6|1693.8|1693.4|1694.4|1693.6|1693.6|1693.2|1996
1632122490000|2021-09-20 07:21:30|1693.6|1693.2|1693.8|1693.4|1693.8|1693.6|1693.6|1693.2|0
1632122500000|2021-09-20 07:21:40|1694|1693.6|1694|1693.6|1694.2|1693.6|1694|1693.6|1057
1632122510000|2021-09-20 07:21:50|1693.8|1693.8|1694.6|1694.2|1694.6|1694.2|1693.8|1693.8|1323
1632122520000|2021-09-20 07:22:00|1694.4|1694|1693.6|1693.2|1694.4|1694|1693.4|1693.2|3343
1632122530000|2021-09-20 07:22:10|1693.8|1693.4|1694.4|1693.8|1694.4|1693.8|1693.4|1693.2|1232
1632122540000|2021-09-20 07:22:20|1694.6|1694|1695.2|1695|1695.2|1695|1694.6|1694|4025
1632122550000|2021-09-20 07:22:30|1695.4|1694.6|1695.8|1695.2|1696|1695.6|1695|1694.4|3400
1632122560000|2021-09-20 07:22:40|1696|1695.4|1696|1695.2|1696.2|1695.8|1695.8|1695.2|0
1632122570000|2021-09-20 07:22:50|1695.8|1695.4|1695|1694.2|1695.8|1695.6|1694.6|1694|1388
1632122580000|2021-09-20 07:23:00|1694.8|1694.4|1694|1693.4|1694.8|1694.6|1694|1693.4|2250
1632122590000|2021-09-20 07:23:10|1694.2|1693.6|1694|1693.4|1694.2|1693.6|1694|1693.2|0
1632122600000|2021-09-20 07:23:20|1693.8|1693.2|1693.6|1693.2|1694|1693.6|1693.6|1693.2|800
1632122610000|2021-09-20 07:23:30|1693.4|1693|1693|1692.6|1694|1693.6|1692.8|1692.4|53655
1632122620000|2021-09-20 07:23:40|1693.2|1692.8|1692.8|1692.4|1693.4|1693|1692.6|1692.2|7742
1632122630000|2021-09-20 07:23:50|1693|1692.2|1692.8|1692.4|1693|1692.4|1692.6|1692.2|1680
1632122640000|2021-09-20 07:24:00|1693|1692.6|1693|1692.6|1693.4|1693|1692.8|1692.4|3585
1632122650000|2021-09-20 07:24:10|1692.8|1692.8|1693|1692.4|1693|1692.8|1692.8|1692.2|430
1632122660000|2021-09-20 07:24:20|1693.2|1692.2|1692.8|1692.4|1693.4|1693|1692.6|1692.2|3353
1632122670000|2021-09-20 07:24:30|1692.6|1692.2|1692.8|1692.4|1692.8|1692.4|1692.4|1692|1100
1632122680000|2021-09-20 07:24:40|1692.6|1692.2|1692.8|1692.2|1693|1692.6|1692.4|1692|7815
1632122690000|2021-09-20 07:24:50|||||||||256
1632122700000|2021-09-20 07:25:00|1692.6|1692|1691.2|1690.8|1692.6|1692|1691|1690.6|72113
1632122710000|2021-09-20 07:25:10|1691.4|1691|1692.2|1691.6|1692.2|1692|1691.4|1691|2433
1632122720000|2021-09-20 07:25:20|1692|1691.2|1691.8|1691.2|1692|1691.4|1691.6|1691.2|1986
1632122730000|2021-09-20 07:25:30|1691.6|1691.4|1691.4|1691|1692|1691.8|1691.4|1691|9053
1632122740000|2021-09-20 07:25:40|1691.6|1691.2|1691|1690.4|1691.6|1691.2|1690.6|1690.2|16279
1632122750000|2021-09-20 07:25:50|1691.2|1690.6|1690.6|1690.2|1691.2|1691|1690.2|1690|8601
1632122760000|2021-09-20 07:26:00|1690.4|1690|1690.2|1689.6|1690.6|1690|1689.4|1689|30822
1632122770000|2021-09-20 07:26:10|1690.4|1689.8|1691|1690.4|1691|1690.4|1689.8|1689.4|2383
1632122780000|2021-09-20 07:26:20|1690.8|1690.6|1691.4|1690.6|1691.6|1690.8|1690.8|1690.6|1520
1632122790000|2021-09-20 07:26:30|1691.6|1690.8|1690.8|1690.4|1691.8|1691.2|1690.8|1690.2|4682
1632122800000|2021-09-20 07:26:40|1690.6|1690.2|1690.6|1690.4|1690.8|1690.6|1690.4|1690|2164
1632122810000|2021-09-20 07:26:50|1690.4|1690|1690.2|1689.6|1690.4|1690|1689.6|1689|5865
1632122820000|2021-09-20 07:27:00|1690.4|1689.8|1690.6|1690.2|1690.8|1690.2|1689.8|1689.6|17033
1632122830000|2021-09-20 07:27:10|1690.8|1690.4|1690.6|1690.2|1690.8|1690.4|1690.2|1689.6|432
1632122840000|2021-09-20 07:27:20|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.4|1689.2|6888
1632122850000|2021-09-20 07:27:30|1690|1689.6|1690.2|1689.8|1690.6|1690|1689.8|1689.4|7494
1632122860000|2021-09-20 07:27:40|1690|1689.6|1690|1689.8|1690|1689.8|1689.8|1689.6|538
1632122870000|2021-09-20 07:27:50|1690.2|1690|1690|1689.4|1691|1690.6|1689.8|1689.2|7094
1632122880000|2021-09-20 07:28:00|1689.8|1689.2|1690|1689.4|1690|1689.4|1689.6|1689.2|843
1632122890000|2021-09-20 07:28:10|1689.8|1689.2|1691|1690.6|1691.2|1690.8|1689.8|1689.2|27135
1632122900000|2021-09-20 07:28:20|1690.8|1690.8|1691|1690.6|1691|1690.8|1690.8|1690.4|2000
1632122910000|2021-09-20 07:28:30|1690.8|1690.4|1691.2|1690.6|1691.2|1691|1690.8|1690.4|4631
1632122920000|2021-09-20 07:28:40|1691.4|1690.8|1691.8|1691.4|1692|1691.8|1691.4|1690.8|11193
1632122930000|2021-09-20 07:28:50|1692|1691.6|1692|1691.6|1692.4|1691.8|1691.8|1691.6|5518
1632122940000|2021-09-20 07:29:00|1691.8|1691.4|1691.6|1691|1692|1691.4|1691.2|1690.8|4520
1632122950000|2021-09-20 07:29:10|1691.4|1691.2|1691.8|1691.4|1691.8|1691.4|1691|1690.6|5170
1632122960000|2021-09-20 07:29:20|1691.6|1691.2|1691.4|1691|1692|1691.8|1691.2|1690.8|6648
1632122970000|2021-09-20 07:29:30|1691.6|1691.2|1691.4|1691|1691.6|1691.2|1691.2|1690.6|7376
1632122980000|2021-09-20 07:29:40|1691.2|1690.8|1691.6|1691.2|1691.6|1691.2|1691|1690.6|7828
1632122990000|2021-09-20 07:29:50|1691.4|1691|1691.4|1690.6|1691.6|1691|1691.4|1690.6|1646
1632123000000|2021-09-20 07:30:00|1691.2|1690.8|1691.4|1691|1691.4|1691.2|1691.2|1690.8|6877
1632123010000|2021-09-20 07:30:10|1691.2|1691.2|1692|1691.6|1692|1691.6|1691.2|1691|8033
1632123020000|2021-09-20 07:30:20|1691.8|1691.8|1691.8|1691.2|1692|1691.8|1691.6|1691.2|7169
1632123030000|2021-09-20 07:30:30|1692|1691.4|1692.6|1692.4|1692.6|1692.4|1692|1691.4|12533
1632123040000|2021-09-20 07:30:40|1692.4|1692.2|1692.8|1692.4|1692.8|1692.6|1692.4|1692|3482
1632123050000|2021-09-20 07:30:50|1693|1692.6|1693.2|1692.8|1693.2|1693|1693|1692.6|6723
1632123060000|2021-09-20 07:31:00|1693|1692.6|1691.2|1690.8|1693|1692.6|1691|1690.6|6336
1632123070000|2021-09-20 07:31:10|1691.4|1691|1691.4|1691.2|1691.6|1691.2|1691|1690.6|5769
1632123080000|2021-09-20 07:31:20|1691.2|1691|1691.6|1691.2|1691.6|1691.4|1691.2|1691|1059
1632123090000|2021-09-20 07:31:30|1691.4|1691|1690.4|1690.2|1691.4|1691|1690.4|1690.2|4381
1632123100000|2021-09-20 07:31:40|1690.6|1690.4|1690.8|1690.4|1690.8|1690.6|1690.6|1690.2|3397
1632123110000|2021-09-20 07:31:50|1691|1690.6|1690.8|1690.4|1691|1690.8|1690.8|1690.4|2951
1632123120000|2021-09-20 07:32:00|1690.6|1690.2|1691.2|1690.8|1691.2|1690.8|1690.6|1690.2|4159
1632123130000|2021-09-20 07:32:10|1691|1690.6|1692|1691.6|1692.2|1691.8|1691|1690.6|11745
1632123140000|2021-09-20 07:32:20|1691.8|1691.4|1692.6|1692.4|1692.8|1692.4|1691.8|1691.4|7232
1632123150000|2021-09-20 07:32:30|1692.8|1692.6|1691.8|1691.6|1692.8|1692.6|1691.8|1691.2|1092
1632123160000|2021-09-20 07:32:40|1692|1691.4|1692|1691.4|1692.4|1692|1692|1691.4|4420
1632123170000|2021-09-20 07:32:50|1691.8|1691.6|1691.6|1691.2|1692|1691.6|1691.6|1691|2467
1632123180000|2021-09-20 07:33:00|1691.4|1691|1691.2|1690.8|1691.4|1691|1690.8|1690.4|4562
1632123190000|2021-09-20 07:33:10|1691.4|1691|1691.4|1691|1691.6|1691.2|1691.4|1690.8|2120
1632123200000|2021-09-20 07:33:20|1691.2|1690.8|1691.4|1690.8|1691.6|1691.2|1691.2|1690.8|5491
1632123210000|2021-09-20 07:33:30|1691.6|1691|1691.6|1691.2|1692.4|1692.2|1691.6|1690.8|7428
1632123220000|2021-09-20 07:33:40|1691.4|1691|1692|1691.6|1692|1691.8|1691.2|1691|5963
1632123230000|2021-09-20 07:33:50|1692.2|1691.8|1692.6|1692.2|1692.6|1692.4|1692|1691.6|5650
1632123240000|2021-09-20 07:34:00|1692.4|1692|1692.2|1692|1692.6|1692.2|1692.2|1691.4|1175
1632123250000|2021-09-20 07:34:10|1692|1691.8|1692.6|1692.4|1692.6|1692.4|1692|1691.4|3326
1632123260000|2021-09-20 07:34:20|1692.4|1692.2|1692.8|1692.6|1692.8|1692.6|1692.4|1692.2|795
1632123270000|2021-09-20 07:34:30|1693|1692.8|1693.2|1692.8|1693.2|1692.8|1692.8|1692.6|5271
1632123280000|2021-09-20 07:34:40|1693|1692.6|1692.8|1692.4|1693|1692.6|1692.6|1692.4|653
1632123290000|2021-09-20 07:34:50|1692.6|1692.2|1692.8|1692.4|1692.8|1692.6|1692.4|1692.2|5954
1632123300000|2021-09-20 07:35:00|1692.6|1692.6|1692.6|1692.4|1692.8|1692.6|1692.4|1692.2|5255
1632123310000|2021-09-20 07:35:10|1692.8|1692.6|1693.2|1692.8|1693.2|1692.8|1692.6|1692.2|8108
1632123320000|2021-09-20 07:35:20|1693|1692.6|1693.2|1692.8|1693.2|1692.8|1692.6|1692.4|8466
1632123330000|2021-09-20 07:35:30|1693|1693|1692.8|1692.2|1693.2|1693|1692.4|1692.2|6606
1632123340000|2021-09-20 07:35:40|1692.6|1692|1692.6|1692.4|1692.6|1692.4|1692.4|1692|14732
1632123350000|2021-09-20 07:35:50|1692.8|1692.2|1692.4|1692.2|1692.8|1692.4|1692.4|1692.2|1356
1632123360000|2021-09-20 07:36:00||1692||1692.2||1692.2||1692|31059
1632123370000|2021-09-20 07:36:10||1692||1692.2||1692.2||1692|13744
1632123380000|2021-09-20 07:36:20|1692.2|1692|1691.4|1691|1692.2|1692.2|1691.4|1691|14985
1632123390000|2021-09-20 07:36:30|1691.2|1690.8|1690.6|1690.4|1691.2|1690.8|1690.6|1690.4|4643
1632123400000|2021-09-20 07:36:40|1690.4|1690.2|1690.6|1690.2|1690.6|1690.4|1690.4|1690.2|1457
1632123410000|2021-09-20 07:36:50|1690.4|1690.4|1691.2|1691|1691.2|1691|1690.4|1690|9623
1632123420000|2021-09-20 07:37:00|1691.4|1691.2|1691.6|1691.2|1691.6|1691.4|1691.2|1691|8394
1632123430000|2021-09-20 07:37:10|1691.4|1691|1691.6|1691.4|1691.6|1691.4|1691.4|1691|3685
1632123440000|2021-09-20 07:37:20|1691.4|1691.2|1691.6|1691.2|1691.6|1691.4|1691.4|1691|472
1632123450000|2021-09-20 07:37:30|1691.4|1691.4|1691.6|1691.4|1691.6|1691.4|1691.4|1691.4|2500
1632123460000|2021-09-20 07:37:40|1691.8|1691.6|1691.2|1691|1691.8|1691.6|1691.2|1691|4711
1632123470000|2021-09-20 07:37:50|1691.4|1691.2|1691.6|1691.4|1691.8|1691.4|1691.4|1691.2|1496
1632123480000|2021-09-20 07:38:00|1691.8|1691.6|1692.8|1692.4|1692.8|1692.4|1691.6|1691.6|13777
1632123490000|2021-09-20 07:38:10|1693|1692.6|1692.8|1692.4|1693.2|1692.8|1692.6|1692.4|670
1632123500000|2021-09-20 07:38:20|1692.6|1692.6|1694.2|1693.8|1694.4|1693.8|1692.6|1692.6|1916
1632123510000|2021-09-20 07:38:30|1694.4|1693.6|1693.8|1693.4|1694.6|1694.2|1693.8|1693.2|691
1632123520000|2021-09-20 07:38:40|1693.6|1693.2|1693|1692.6|1693.6|1693.4|1693|1692.6|658
1632123530000|2021-09-20 07:38:50|1692.8|1692.8|1693.8|1693.4|1693.8|1693.4|1692.8|1692.8|1390
1632123540000|2021-09-20 07:39:00|1693.6|1693.2|1694|1693.6|1694|1693.8|1693.4|1693|1596
1632123550000|2021-09-20 07:39:10|1693.8|1693.8|1693.4|1693|1693.8|1693.8|1693.4|1693|1377
1632123560000|2021-09-20 07:39:20|1693.2|1693.2|1693.2|1693|1693.6|1693.2|1693|1692.6|2463
1632123570000|2021-09-20 07:39:30|1693.4|1693.2|1693|1692.6|1693.8|1693.4|1693|1692.6|3639
1632123580000|2021-09-20 07:39:40|1693.2|1692.8|1693.4|1693.2|1693.4|1693.2|1692.6|1692.4|3777
1632123590000|2021-09-20 07:39:50|1693.6|1693|1694.6|1694.4|1694.8|1694.6|1693.4|1693|5240
1632123600000|2021-09-20 07:40:00|1694.4|1694.2|1694|1693.6|1694.6|1694.2|1694|1693.4|5139
1632123610000|2021-09-20 07:40:10|1693.8|1693.4|1693.4|1693.2|1693.8|1693.4|1693.4|1693|12673
1632123620000|2021-09-20 07:40:20|1693.2|1693|1693.4|1693|1693.4|1693.2|1693.2|1692.8|741
1632123630000|2021-09-20 07:40:30|1693.2|1692.8|1693.8|1693.4|1693.8|1693.4|1693.2|1692.8|3829
1632123640000|2021-09-20 07:40:40|1694|1693.6|1694.8|1694.4|1694.8|1694.4|1694|1693.6|6758
1632123650000|2021-09-20 07:40:50|1695|1694.6|1695|1694.6|1695|1694.8|1694.8|1694.6|5833
1632123660000|2021-09-20 07:41:00|1695.2|1694.8|1694.6|1694.4|1695.2|1695|1694.6|1694.4|4153
1632123670000|2021-09-20 07:41:10|1694.8|1694.6|1695.6|1695.2|1695.8|1695.4|1694.8|1694.6|4401
1632123680000|2021-09-20 07:41:20|1695.4|1695.4|1694.8|1694.4|1695.6|1695.4|1694.8|1694.4|1680
1632123690000|2021-09-20 07:41:30|1694.6|1694.6|1694.8|1694.6|1694.8|1694.6|1694.6|1694.4|2210
1632123700000|2021-09-20 07:41:40|1695|1694.4|1694|1693.6|1695|1694.4|1694|1693.4|11226
1632123710000|2021-09-20 07:41:50|1694.2|1693.4|1694|1693.8|1694.4|1694|1694|1693.4|1755
1632123720000|2021-09-20 07:42:00|1693.8|1693.6|1693.6|1693|1693.8|1693.6|1693.2|1693|499
1632123730000|2021-09-20 07:42:10|1693.4|1693.2|1693.4|1693.2|1693.6|1693.4|1692.8|1692.6|16144
1632123740000|2021-09-20 07:42:20|1693.2|1693|1692.4|1692|1693.4|1693|1692.4|1692|3014
1632123750000|2021-09-20 07:42:30|1692.2|1691.8|1691.6|1691.2|1692.2|1691.8|1691.6|1691.2|8521
1632123760000|2021-09-20 07:42:40|1691.8|1691.4|1691.8|1691.4|1691.8|1691.4|1691.6|1691.2|0
1632123770000|2021-09-20 07:42:50|1691.6|1691.2|1692.2|1691.8|1692.2|1691.8|1691.6|1691.2|4371
1632123780000|2021-09-20 07:43:00|1692.4|1692|1692|1691.4|1692.4|1692.2|1691.8|1691.4|3160
1632123790000|2021-09-20 07:43:10|1691.8|1691.6|1692.2|1692|1692.4|1692|1691.8|1691.6|309
1632123800000|2021-09-20 07:43:20|1692.4|1692.2|1693.2|1692.8|1693.6|1693.2|1692.4|1692|10112
1632123810000|2021-09-20 07:43:30|1693|1692.6|1692.8|1692.2|1693.2|1692.6|1692.4|1692|1990
1632123820000|2021-09-20 07:43:40|1692.6|1692|1692.8|1692.2|1692.8|1692.2|1692.4|1692|52
1632123830000|2021-09-20 07:43:50|1693|1692.4|1693.2|1693|1693.4|1693|1693|1692.4|3277
1632123840000|2021-09-20 07:44:00|1693|1692.6|1693.4|1693|1693.4|1693|1692.6|1692.4|1339
1632123850000|2021-09-20 07:44:10|1693.6|1693.2|1693.6|1692.8|1693.8|1693.4|1692.8|1692.2|13738
1632123860000|2021-09-20 07:44:20|1693.4|1693|1694.2|1693.8|1694.2|1693.8|1693.4|1693|4277
1632123870000|2021-09-20 07:44:30|1694.4|1694|1694|1693.8|1694.4|1694.2|1694|1693.8|1199
1632123880000|2021-09-20 07:44:40|1694.2|1694|1694|1693.8|1694.2|1694|1694|1693.8|1192
1632123890000|2021-09-20 07:44:50|1694.2|1694|1694.4|1694|1694.4|1694.2|1694.2|1694|1892
1632123900000|2021-09-20 07:45:00|1694.2|1694.2|1693|1692.6|1694.2|1694.2|1693|1692.2|9559
1632123910000|2021-09-20 07:45:10|1693.2|1692.8|1693|1692.6|1693.2|1692.8|1693|1692.6|0
1632123920000|2021-09-20 07:45:20|1693.2|1692.8|1693.2|1693|1693.4|1693.2|1692.6|1692.2|5683
1632123930000|2021-09-20 07:45:30|1693.4|1692.8|1693.4|1693.2|1693.4|1693.2|1693.2|1692.8|4310
1632123940000|2021-09-20 07:45:40|1693.2|1693|1693.2|1693|1693.6|1693.2|1693.2|1693|4015
1632123950000|2021-09-20 07:45:50|1693.4|1693.2|1693.6|1693.4|1693.8|1693.4|1693.4|1693.2|0
1632123960000|2021-09-20 07:46:00|1693.4|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693|4609
1632123970000|2021-09-20 07:46:10|1693.8|1693|1693.8|1693.4|1693.8|1693.6|1693.6|1693|179
1632123980000|2021-09-20 07:46:20|1693.6|1693.2|1693.2|1693|1693.6|1693.2|1693.2|1693|5504
1632123990000|2021-09-20 07:46:30|1693|1692.8|1692.2|1691.8|1693.2|1692.8|1692.2|1691.8|3606
1632124000000|2021-09-20 07:46:40|1692|1691.6|1692.2|1691.8|1692.4|1692|1692|1691.6|5240
1632124010000|2021-09-20 07:46:50|1692.4|1692|1692.4|1692|1692.6|1692.2|1692.2|1692|400
1632124020000|2021-09-20 07:47:00|1692.6|1692.2|1692.6|1692.2|1693|1692.4|1692.4|1692|100
1632124030000|2021-09-20 07:47:10|1692.4|1692|1692.8|1692.6|1693.4|1693|1692|1691.8|21325
1632124040000|2021-09-20 07:47:20|1692.6|1692.4|1693.2|1692.8|1693.2|1692.8|1692.4|1692|9025
1632124050000|2021-09-20 07:47:30|1693.4|1693|1693|1692.8|1693.6|1693.2|1692.8|1692.6|7737
1632124060000|2021-09-20 07:47:40|1692.8|1692.6|1692.6|1692.2|1693|1692.6|1692.2|1692|5849
1632124070000|2021-09-20 07:47:50|1692.4|1692.4|1692.6|1692.4|1692.6|1692.4|1692.4|1692.4|526
1632124080000|2021-09-20 07:48:00|1692.8|1692.6|1692.6|1692.4|1693|1692.6|1692.6|1692.4|1508
1632124090000|2021-09-20 07:48:10|1692.4|1692.2|1694|1693.8|1694|1693.8|1692.4|1692.2|9988
1632124100000|2021-09-20 07:48:20|1693.8|1693.6|1693.6|1693.4|1694|1693.8|1693.4|1693|9065
1632124110000|2021-09-20 07:48:30|1693.4|1693.2|1693.6|1693.2|1693.8|1693.4|1693.4|1693|1522
1632124120000|2021-09-20 07:48:40|1693.8|1693.4|1693.8|1693.4|1693.8|1693.4|1693.4|1693|5880
1632124130000|2021-09-20 07:48:50|1693.6|1693.2|1693.4|1693|1693.8|1693.2|1693.2|1693|0
1632124140000|2021-09-20 07:49:00|1693.2|1693.2|1693.4|1693|1693.6|1693.2|1693.2|1693|1249
1632124150000|2021-09-20 07:49:10|1693.6|1693.2|1693.8|1693.4|1693.8|1693.4|1693.2|1693|1071
1632124160000|2021-09-20 07:49:20|1693.6|1693.2|1692.8|1692.4|1693.8|1693.4|1692.6|1692.4|4601
1632124170000|2021-09-20 07:49:30|1692.6|1692.2|1692.6|1692.2|1692.6|1692.4|1692.4|1692.2|3829
1632124180000|2021-09-20 07:49:40|1692.4|1692|1691.8|1691.4|1692.6|1692|1691.4|1691.2|16745
1632124190000|2021-09-20 07:49:50|1692|1691.6|1692|1691.6|1692|1691.8|1691.8|1691.4|2733
1632124200000|2021-09-20 07:50:00|1691.8|1691.4|1691.6|1691.2|1692|1691.8|1691.6|1691.2|4520
1632124210000|2021-09-20 07:50:10|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.2|3411
1632124220000|2021-09-20 07:50:20|1692.4|1691.6|1691.6|1691.4|1692.4|1691.8|1691.6|1691.2|2512
1632124230000|2021-09-20 07:50:30|1691.4|1691.2|1690.4|1690|1691.4|1691.2|1690.4|1690|14345
1632124240000|2021-09-20 07:50:40|1690.6|1690.2|1690.4|1690.2|1690.6|1690.2|1690.4|1690|0
1632124250000|2021-09-20 07:50:50|1690.2|1690|1690.4|1690|1690.4|1690.2|1690.2|1690|2635
1632124260000|2021-09-20 07:51:00|1690.2|1689.8|1690.4|1690|1690.4|1690.2|1689.6|1689.2|38132
1632124270000|2021-09-20 07:51:10|1690.2|1689.8|1690|1689.8|1690.2|1689.8|1690|1689.8|2183
1632124280000|2021-09-20 07:51:20||1689.6||1689.6||1689.8||1689.6|1022
1632124290000|2021-09-20 07:51:30|1689.8|1689.4|1689.4|1689.2|1689.8|1689.6|1689.4|1689.2|2609
1632124300000|2021-09-20 07:51:40|1689.2|1689|1689.4|1689|1689.4|1689|1689.2|1689|1506
1632124310000|2021-09-20 07:51:50|1689.2|1688.8|1688.8|1688.2|1689.2|1688.8|1688.6|1688.2|19605
1632124320000|2021-09-20 07:52:00|1688.6|1688.4|1688.8|1688.2|1688.8|1688.6|1688.4|1688.2|3350
1632124330000|2021-09-20 07:52:10|1688.6|1688.4|1688.6|1688.2|1688.6|1688.6|1688.2|1688|3008
1632124340000|2021-09-20 07:52:20|1688.8|1688.4|1688.6|1688.2|1688.8|1688.4|1688.6|1688.2|5800
1632124350000|2021-09-20 07:52:30||1688||1688.2||1688.2||1688|444
1632124360000|2021-09-20 07:52:40|1688.8|1688.6|1688.6|1688.2|1688.8|1688.6|1688.6|1688|1200
1632124370000|2021-09-20 07:52:50|1688.4|1688|1688.4|1688|1688.6|1688.2|1688.4|1688|2985
1632124380000|2021-09-20 07:53:00|1688.6|1688.2|1688.4|1688.2|1688.6|1688.2|1688.4|1688|2753
1632124390000|2021-09-20 07:53:10|1688.6|1688|1687.8|1687.4|1688.6|1688|1687.6|1687.2|31381
1632124400000|2021-09-20 07:53:20|1688|1687.2|1688|1687.6|1688|1687.8|1688|1687.2|1508
1632124410000|2021-09-20 07:53:30|1688.2|1687.8|1688.6|1688.2|1688.6|1688.2|1688.2|1687.6|3077
1632124420000|2021-09-20 07:53:40|1688.4|1688|1687.8|1687.4|1688.6|1688.2|1687.8|1687.4|3112
1632124430000|2021-09-20 07:53:50||1687.6||1687.4||1687.6||1687.4|3197
1632124440000|2021-09-20 07:54:00|1687.6|1687.2|1687.2|1686.8|1687.6|1687.2|1686.8|1686.6|20118
1632124450000|2021-09-20 07:54:10|1687.4|1687|1686.8|1686.4|1687.4|1687.2|1686.8|1686.4|7602
1632124460000|2021-09-20 07:54:20|1686.6|1686|1686.6|1686.2|1686.8|1686.4|1686.2|1686|2297
1632124470000|2021-09-20 07:54:30|1686.4|1686.4|1686|1685.6|1686.6|1686.4|1685.8|1685.4|16257
1632124480000|2021-09-20 07:54:40|1686.2|1685.8|1686.2|1686|1686.4|1686|1686|1685.6|8593
1632124490000|2021-09-20 07:54:50|1686.4|1686.2|1686.8|1686.4|1687.2|1686.8|1686.4|1686|4818
1632124500000|2021-09-20 07:55:00|1687|1686.6|1687|1686.6|1687.2|1686.8|1687|1686.6|3977
1632124510000|2021-09-20 07:55:10|1686.8|1686.4|1686.4|1686|1686.8|1686.4|1686.2|1685.8|757
1632124520000|2021-09-20 07:55:20|1686.2|1685.8|1686.2|1685.8|1686.2|1686|1686|1685.6|5657
1632124530000|2021-09-20 07:55:30|1686.4|1686|1685.4|1685|1686.6|1686|1685.4|1685|3722
1632124540000|2021-09-20 07:55:40|1685.2|1684.8|1685.2|1684.6|1685.2|1685|1685|1684.6|76851
1632124550000|2021-09-20 07:55:50|1685|1684.8|1685|1684.6|1685.2|1685|1684.8|1684.4|3650
1632124560000|2021-09-20 07:56:00|1685.2|1685|1685.2|1685|1685.2|1685|1685.2|1684.6|2600
1632124570000|2021-09-20 07:56:10|1685|1684.8|1684.4|1684|1685|1684.8|1684.4|1684|4707
1632124580000|2021-09-20 07:56:20|1684.6|1684.2|1684.4|1684.2|1684.6|1684.2|1684|1683.6|10364
1632124590000|2021-09-20 07:56:30|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1683.8|250
1632124600000|2021-09-20 07:56:40|1684.4|1684.2|1685|1684.6|1685.2|1684.6|1684.4|1684.2|709
1632124610000|2021-09-20 07:56:50|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.4|1684|1217
1632124620000|2021-09-20 07:57:00|1684.4|1684|1684.6|1684.2|1684.8|1684.4|1684.2|1684|1668
1632124630000|2021-09-20 07:57:10|1684.8|1684|1684.6|1684.2|1684.8|1684.6|1684.2|1684|172
1632124640000|2021-09-20 07:57:20|1684.8|1684.4|1685|1684.6|1685.2|1684.6|1684.6|1684.4|1295
1632124650000|2021-09-20 07:57:30|1685.2|1684.8|1685.2|1684.8|1685.4|1685|1685.2|1684.6|422
1632124660000|2021-09-20 07:57:40|1685|1685|1685.8|1685.6|1686|1685.6|1685|1685|3294
1632124670000|2021-09-20 07:57:50|1685.6|1685.4|1684.8|1684.4|1685.6|1685.4|1684.8|1684.2|1975
1632124680000|2021-09-20 07:58:00|1684.6|1684.2|1685.6|1685.2|1685.6|1685.4|1684.6|1684.2|4055
1632124690000|2021-09-20 07:58:10|1685.4|1685|1685.8|1685.2|1686.2|1685.6|1685.4|1685|1448
1632124700000|2021-09-20 07:58:20|1685.6||1685.8||1685.8||1685.6||0
1632124710000|2021-09-20 07:58:30|1685.6|1685.6|1686|1685.8|1686|1685.8|1685.6|1685.4|3429
1632124720000|2021-09-20 07:58:40|1686.2|1686|1686.6|1686.2|1686.8|1686.2|1686.2|1686|2498
1632124730000|2021-09-20 07:58:50|1686.4|1686|1686.8|1686.2|1686.8|1686.2|1686.2|1686|352
1632124740000|2021-09-20 07:59:00|1686.6|1686.4|1685.8|1685.2|1686.8|1686.4|1685.8|1685.2|8110
1632124750000|2021-09-20 07:59:10|1685.6|1685|1686|1685.6|1686|1685.6|1685.2|1685|4843
1632124760000|2021-09-20 07:59:20|1685.8|1685.4|1685.4|1685|1686|1685.6|1685.4|1685|1102
1632124770000|2021-09-20 07:59:30|1685.6|1685.2|1685.8|1685.2|1685.8|1685.4|1685.4|1685|300
1632124780000|2021-09-20 07:59:40|1685.6|1685.4|1685.8|1685.6|1685.8|1685.6|1685.6|1685.2|3153
1632124790000|2021-09-20 07:59:50|1685.6|1685.4|1686|1685.6|1686.4|1686.2|1685.6|1685.2|15271
1632124800000|2021-09-20 08:00:00|1686.2|1685.8|1686|1685.6|1687.4|1686.8|1686|1685.6|7991
1632124810000|2021-09-20 08:00:10|1686.4|1685.8|1686.8|1686.2|1686.8|1686.2|1686|1685.8|3480
1632124820000|2021-09-20 08:00:20|1687|1686.4|1686|1685.8|1687.2|1686.8|1686|1685.8|3713
1632124830000|2021-09-20 08:00:30|1685.8|1685.6|1685|1684.8|1685.8|1685.6|1684.4|1684.2|11368
1632124840000|2021-09-20 08:00:40|1684.8|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.4|320
1632124850000|2021-09-20 08:00:50|1685.2|1684.8|1685.6|1685|1685.8|1685.6|1685.2|1684.8|3239
1632124860000|2021-09-20 08:01:00|1685.4|1684.8|1685|1684.6|1685.4|1685|1684.8|1684.4|2572
1632124870000|2021-09-20 08:01:10|1684.8|1684.4|1684|1683.6|1684.8|1684.4|1684|1683.6|6877
1632124880000|2021-09-20 08:01:20|1683.8|1683.4|1684|1683.4|1684|1683.6|1683.4|1683|3391
1632124890000|2021-09-20 08:01:30|1684.2|1683.6|1684|1683.6|1684.8|1684.4|1684|1683.6|2335
1632124900000|2021-09-20 08:01:40|1684.2|1683.8|1684.4|1684|1685|1684.8|1684|1683.6|10790
1632124910000|2021-09-20 08:01:50|1684.2|1683.8|1685|1684.4|1685|1684.4|1684.2|1683.8|1285
1632124920000|2021-09-20 08:02:00|1684.8|1684.2|1684.4|1684|1685|1684.2|1684.2|1683.8|3434
1632124930000|2021-09-20 08:02:10|1684.6|1684.2|1684.2|1683.8|1684.8|1684.4|1684|1683.4|1960
1632124940000|2021-09-20 08:02:20|1684.4|1684|1684|1683.8|1684.4|1684.2|1684|1683.6|1327
1632124950000|2021-09-20 08:02:30|1684.2|1684|1684.4|1684|1684.8|1684.2|1684.2|1684|2549
1632124960000|2021-09-20 08:02:40|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684|0
1632124970000|2021-09-20 08:02:50|1684.8|1684.4|1685.6|1685.2|1686|1685.4|1684.8|1684.4|3052
1632124980000|2021-09-20 08:03:00|1685.4|1685|1685.8|1685.6|1686.4|1686|1685.4|1685|3885
1632124990000|2021-09-20 08:03:10|1685.6|1685.4|1685.2|1684.8|1685.8|1685.4|1685.2|1684.8|5461
1632125000000|2021-09-20 08:03:20|1685|1684.6|1685.2|1685|1685.2|1685|1684.8|1684.4|617
1632125010000|2021-09-20 08:03:30|1685.4|1684.8|1686|1685.4|1686|1685.4|1685.2|1684.8|208
1632125020000|2021-09-20 08:03:40|1685.8|1685.6|1686.4|1686|1686.4|1686.2|1685.8|1685.4|1246
1632125030000|2021-09-20 08:03:50|1686.6|1686.2|1686.8|1686.4|1687|1686.6|1686.4|1686|720
1632125040000|2021-09-20 08:04:00|1686.6|1686.2|1686.8|1686.2|1686.8|1686.2|1685.8|1685.4|825
1632125050000|2021-09-20 08:04:10|1687|1686.4|1687.4|1687|1687.6|1687.2|1686.8|1686.4|523
1632125060000|2021-09-20 08:04:20|1687.2|1687.2|1687.2|1686.8|1687.4|1687.2|1687.2|1686.6|1598
1632125070000|2021-09-20 08:04:30|1687|1687|1687.8|1687.6|1687.8|1687.6|1687|1686.8|3650
1632125080000|2021-09-20 08:04:40|1688|1687.8|1688.8|1688.4|1689|1688.6|1688|1687.6|13222
1632125090000|2021-09-20 08:04:50|1688.6|1688|1688.2|1687.8|1689|1688.4|1688|1687.6|12780
1632125100000|2021-09-20 08:05:00|1688|1687.6|1687.2|1687|1688|1687.6|1687|1686.8|5192
1632125110000|2021-09-20 08:05:10|1687|1686.8|1685.4|1685|1687|1686.8|1685.4|1685|3258
1632125120000|2021-09-20 08:05:20|1685.2|1685.2|1685.4|1685|1685.4|1685.2|1685.2|1685|3569
1632125130000|2021-09-20 08:05:30|1685.6|1685.2|1685.8|1685.4|1686.4|1686|1685.6|1685.2|2776
1632125140000|2021-09-20 08:05:40|1685.6|1685.6|1685.4|1684.8|1685.6|1685.6|1685|1684.6|4266
1632125150000|2021-09-20 08:05:50|1685.2|1685|1684.8|1684.4|1685.4|1685.2|1684.8|1684.2|500
1632125160000|2021-09-20 08:06:00|1684.6|1684.2|1684.6|1684.2|1684.8|1684.6|1684.6|1684|1445
1632125170000|2021-09-20 08:06:10|1684.4|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|650
1632125180000|2021-09-20 08:06:20|1684.2|1684|1684.8|1684.4|1685.2|1684.8|1684.2|1684|4718
1632125190000|2021-09-20 08:06:30|1685|1684.2|1685.4|1685|1686|1685.4|1685|1684.2|1336
1632125200000|2021-09-20 08:06:40|1685.2|1684.8|1685|1684.4|1685.2|1685|1685|1684.4|3849
1632125210000|2021-09-20 08:06:50|1684.8|1684.2|1685.4|1684.8|1685.8|1685.4|1684.4|1684|4871
1632125220000|2021-09-20 08:07:00|1685|1685|1685|1684.6|1685.4|1685|1685|1684.6|1675
1632125230000|2021-09-20 08:07:10|1685.2|1684.4|1685.8|1685.4|1685.8|1685.6|1685|1684.2|2555
1632125240000|2021-09-20 08:07:20|1686|1685.2|1685|1684.4|1686.2|1685.2|1685|1684.2|734
1632125250000|2021-09-20 08:07:30|1684.8|1684.2|1684|1683.8|1684.8|1684.6|1684|1683.8|5837
1632125260000|2021-09-20 08:07:40|1683.8|1683.6|1683|1682.8|1683.8|1683.6|1682.8|1682.4|34489
1632125270000|2021-09-20 08:07:50|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.4|1936
1632125280000|2021-09-20 08:08:00|1683|1682.4|1683.2|1683|1683.6|1683.2|1683|1682.4|3884
1632125290000|2021-09-20 08:08:10|1683.4|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1683|1958
1632125300000|2021-09-20 08:08:20|1683.6|1683.2|1683.2|1683|1683.8|1683.2|1683.2|1683|412
1632125310000|2021-09-20 08:08:30|1683.4|1683.2|1682.6|1682.2|1683.6|1683.2|1682.6|1682|3709
1632125320000|2021-09-20 08:08:40|1682.4|1682|1683.2|1682.6|1683.2|1682.8|1682.4|1682|1180
1632125330000|2021-09-20 08:08:50|1683|1682.8|1684|1683.6|1684|1683.8|1683|1682.6|3878
1632125340000|2021-09-20 08:09:00|1683.8|1683.8|1683.6|1683.2|1684.4|1684|1683.6|1683.2|1182
1632125350000|2021-09-20 08:09:10|1683.8|1683.4|1682.8|1682.2|1684|1683.4|1682.6|1682.2|2639
1632125360000|2021-09-20 08:09:20|1682.6|1682|1682.2|1681.8|1682.6|1682.2|1681.6|1681.2|12467
1632125370000|2021-09-20 08:09:30|1682.6|1682|1682.8|1682.2|1682.8|1682.4|1682.2|1681.8|3377
1632125380000|2021-09-20 08:09:40|1683|1682.4|1683.2|1682.6|1683.4|1682.8|1683|1682.2|500
1632125390000|2021-09-20 08:09:50|1683.4|1682.8|1683.2|1683|1683.4|1683.2|1683.2|1682.8|3881
1632125400000|2021-09-20 08:10:00|1683.4|1683.2|1683.4|1683|1684|1683.6|1683.2|1683|1277
1632125410000|2021-09-20 08:10:10|1683.6|1683.2|1683.2|1683|1683.6|1683.2|1683.2|1683|3380
1632125420000|2021-09-20 08:10:20|1683.4|1683.2|1683|1682.8|1683.6|1683.2|1683|1682.8|3718
1632125430000|2021-09-20 08:10:30|1682.8|1682.4|1682.6|1682.2|1683|1682.4|1682.2|1681.8|1580
1632125440000|2021-09-20 08:10:40|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|0
1632125450000|2021-09-20 08:10:50|1682.6|1682.2|1682.4|1682.2|1683.2|1682.6|1682.4|1682.2|2360
1632125460000|2021-09-20 08:11:00|1682.2|1682|1682.4|1682.2|1682.8|1682.2|1682.2|1682|2218
1632125470000|2021-09-20 08:11:10|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.2|0
1632125480000|2021-09-20 08:11:20|1683|1682.6|1683.4|1682.8|1683.4|1682.8|1682.8|1682.4|1764
1632125490000|2021-09-20 08:11:30|1683.2|1683|1683.4|1683|1683.6|1683.2|1683.2|1683|0
1632125500000|2021-09-20 08:11:40|1683.2|1682.8|1683.4|1683|1683.4|1683|1683|1682.8|1231
1632125510000|2021-09-20 08:11:50|1683.6||1683.4||1683.6||1683.2||2248
1632125520000|2021-09-20 08:12:00|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|5779
1632125530000|2021-09-20 08:12:10|1683|1682.6|1682.6|1682.2|1683|1682.8|1682.6|1682.2|1299
1632125540000|2021-09-20 08:12:20|1682.4|1682|1682|1681.8|1682.4|1682|1682|1681.8|3471
1632125550000|2021-09-20 08:12:30|1681.8|1681.4|1682|1681.8|1682.2|1681.8|1681.8|1681.4|1722
1632125560000|2021-09-20 08:12:40|1681.8|1681.6|1681.8|1681.4|1682.2|1682|1681.8|1681.4|1551
1632125570000|2021-09-20 08:12:50|1682|1681.6|1683|1682.6|1683|1682.6|1681.8|1681.4|7882
1632125580000|2021-09-20 08:13:00|1683.2|1682.8|1683|1682.6|1683.4|1683|1683|1682.6|2774
1632125590000|2021-09-20 08:13:10|1682.8|1682.4|1682.8|1682.2|1683|1682.6|1682.4|1682|6270
1632125600000|2021-09-20 08:13:20|1682.6|1682.4|1682.4|1682|1682.6|1682.6|1682.4|1682|1994
1632125610000|2021-09-20 08:13:30|1682.2|1681.8|1682.8|1682.6|1682.8|1682.6|1682.2|1681.8|2416
1632125620000|2021-09-20 08:13:40|1683|1682.4|1683|1682.6|1683.2|1682.6|1682.8|1682.4|1484
1632125630000|2021-09-20 08:13:50|1683.2|1682.4|1683.2|1683|1683.2|1683|1682.8|1682.4|1592
1632125640000|2021-09-20 08:14:00|1683|1682.6|1683.2|1682.8|1683.2|1683|1683|1682.6|208
1632125650000|2021-09-20 08:14:10|1683.4|1683|1682.2|1682|1683.4|1683|1682.2|1682|11872
1632125660000|2021-09-20 08:14:20|1682|1681.8|1682|1681.8|1682|1682|1682|1681.8|3264
1632125670000|2021-09-20 08:14:30|1682.2|1682|1681.8|1681.4|1682.4|1682.2|1681.6|1681.2|6342
1632125680000|2021-09-20 08:14:40|1682|1681.6|1681.8|1681.4|1682|1681.8|1681.6|1681.2|1709
1632125690000|2021-09-20 08:14:50|1682|1681.6|1682|1681.6|1682|1681.8|1681.8|1681.4|7824
1632125700000|2021-09-20 08:15:00|1682.2|1681.8|1682|1681.8|1682.2|1682|1681.8|1681.4|9621
1632125710000|2021-09-20 08:15:10|1682.2|1682|1682|1681.8|1682.4|1682.2|1682|1681.8|7059
1632125720000|2021-09-20 08:15:20|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.4|2410
1632125730000|2021-09-20 08:15:30|1681.8|1681.4|1681.2|1681|1681.8|1681.4|1681.2|1681|3150
1632125740000|2021-09-20 08:15:40|1681|1680.8|1681|1680.6|1681|1680.8|1680.8|1680.4|10731
1632125750000|2021-09-20 08:15:50|1681.2|1680.8|1681.4|1681|1681.4|1681.2|1681|1680.6|1396
1632125760000|2021-09-20 08:16:00|1681.2|1680.8|1681|1680.8|1681.2|1681|1680.6|1680.2|5283
1632125770000|2021-09-20 08:16:10|1681.2|1680.6|1681|1680.4|1681.2|1680.6|1680.6|1680.4|2001
1632125780000|2021-09-20 08:16:20|1680.8|1680.6|1680.8|1680.4|1680.8|1680.6|1680.8|1680.4|0
1632125790000|2021-09-20 08:16:30|1681|1680.6|1681.2|1680.8|1681.2|1680.8|1680.8|1680.6|1856
1632125800000|2021-09-20 08:16:40|1681.4|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|1035
1632125810000|2021-09-20 08:16:50|1681|1680.6|1680.4|1680|1681|1680.6|1680.4|1680|3266
1632125820000|2021-09-20 08:17:00|1680.6|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|4288
1632125830000|2021-09-20 08:17:10|1680|1679.8|1680.6|1680.4|1680.8|1680.4|1679.4|1679|139315
1632125840000|2021-09-20 08:17:20|1680.4|1680.2|1680.6|1680.4|1680.6|1680.4|1680.4|1680.2|1765
1632125850000|2021-09-20 08:17:30|1680.8|1680.6|1681|1680.8|1681.2|1681|1680.8|1680.6|10420
1632125860000|2021-09-20 08:17:40|1680.8|1680.4|1680.8|1680.6|1680.8|1680.6|1680.6|1680.4|5328
1632125870000|2021-09-20 08:17:50|1681|1680.4|1681.2|1681|1681.4|1681|1681|1680.4|1488
1632125880000|2021-09-20 08:18:00|1681.4|1681.2|1680.8|1680.4|1681.4|1681.2|1680.8|1680.4|4675
1632125890000|2021-09-20 08:18:10|1680.6|1680.6|1679.8|1679.4|1680.6|1680.6|1679.6|1679.4|5640
1632125900000|2021-09-20 08:18:20|1680|1679.6|1679.4|1679.2|1680|1679.6|1679.4|1679|0
1632125910000|2021-09-20 08:18:30|1679.6|1679.4|1679.8|1679.4|1680|1679.6|1679.4|1679.2|4139
1632125920000|2021-09-20 08:18:40|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|709
1632125930000|2021-09-20 08:18:50|1679.2|1678.8|1679.2|1679|1679.2|1679|1678.6|1678.4|8302
1632125940000|2021-09-20 08:19:00|1679|1678.8|1679.8|1679.6|1679.8|1679.6|1679|1678.8|2135
1632125950000|2021-09-20 08:19:10|1679.6|1679.4|1679.4|1679|1679.8|1679.4|1679.2|1679|1848
1632125960000|2021-09-20 08:19:20|1679.2|1679.2|1679.8|1679.6|1680|1679.6|1679.2|1679|3548
1632125970000|2021-09-20 08:19:30|1680|1679.8|1680.2|1679.8|1680.4|1680|1679.8|1679.8|1800
1632125980000|2021-09-20 08:19:40|1680|1679.6|1680.8|1680.2|1680.8|1680.2|1679.8|1679.6|812
1632125990000|2021-09-20 08:19:50|1680.6|1680|1680.6|1680.4|1680.8|1680.6|1680.4|1680|1242
1632126000000|2021-09-20 08:20:00|1680.4|1680.2|1679.8|1679.2|1680.6|1680.2|1679.6|1679.2|2881
1632126010000|2021-09-20 08:20:10|1679.6|1679.4|1678.8|1678.4|1679.6|1679.4|1678.4|1678.2|20028
1632126020000|2021-09-20 08:20:20|1678.6|1678.2|1678.6|1678|1678.6|1678.4|1678.6|1678|0
1632126030000|2021-09-20 08:20:30|1678.4|1677.8|1677.8|1677.2|1678.4|1677.8|1677.6|1677.2|10180
1632126040000|2021-09-20 08:20:40|1677.6|1677.4|1678.4|1678|1678.4|1678.2|1677.6|1677.2|4446
1632126050000|2021-09-20 08:20:50|1678.6|1678.2|1678.6|1678|1678.8|1678.4|1678.4|1678|6491
1632126060000|2021-09-20 08:21:00|1678.8|1678.2|1678.4|1678|1679|1678.6|1678.4|1678|0
1632126070000|2021-09-20 08:21:10|1678.6|1677.8|1678.8|1678.4|1678.8|1678.4|1678.4|1677.8|0
1632126080000|2021-09-20 08:21:20|1679|1678.6|1678.8|1678.4|1679|1678.8|1678.6|1678.4|1855
1632126090000|2021-09-20 08:21:30|1678.6|1678.2|1679|1678.6|1679|1678.8|1678.6|1678.2|3352
1632126100000|2021-09-20 08:21:40|1678.8|1678.8|1678.8|1678.4|1679|1678.8|1678.6|1678|706
1632126110000|2021-09-20 08:21:50|1678.6|1678.6|1678.6|1678.4|1678.8|1678.6|1678.6|1678.2|297
1632126120000|2021-09-20 08:22:00|1678.8|1678.2|1679|1678.4|1679|1678.8|1678.8|1678.2|405
1632126130000|2021-09-20 08:22:10|1678.8|1678.6|1679.8|1679.6|1680|1679.6|1678.8|1678.6|2420
1632126140000|2021-09-20 08:22:20|1680|1679.4|1679.8|1679.4|1680.2|1679.6|1679.6|1679.4|2832
1632126150000|2021-09-20 08:22:30|1680|1679.6|1679.8|1679.4|1680|1679.6|1679.4|1679|2936
1632126160000|2021-09-20 08:22:40|1679.6|1679.6|1679.8|1679.4|1679.8|1679.6|1679.6|1679.2|7374
1632126170000|2021-09-20 08:22:50|1679.6|1679.6|1679.8|1679.6|1679.8|1679.6|1679.6|1679.4|2407
1632126180000|2021-09-20 08:23:00|1680|1679.8|1679.6|1679|1680|1679.8|1679.2|1679|3090
1632126190000|2021-09-20 08:23:10|1680|1679.2|1679.8|1679.4|1680|1679.8|1679.6|1679|5739
1632126200000|2021-09-20 08:23:20|1679.6|1679.6|1679.6|1679.4|1679.8|1679.6|1679.6|1679.4|2931
1632126210000|2021-09-20 08:23:30|1679.4|1679.2|1679.4|1679|1679.6|1679.4|1679.4|1679|4378
1632126220000|2021-09-20 08:23:40|1679.2|1679.2|1679.4|1679|1679.4|1679.2|1679.2|1678.8|1106
1632126230000|2021-09-20 08:23:50|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.4|1678.8|12060
1632126240000|2021-09-20 08:24:00|1679.4|1679.2|1679|1678.6|1679.6|1679.2|1678.8|1678.4|8273
1632126250000|2021-09-20 08:24:10|1678.8|1678.4|1679.4|1678.8|1679.4|1679.2|1678.6|1678.2|1225
1632126260000|2021-09-20 08:24:20|1679.2|1679|1679.4|1679.2|1679.4|1679.2|1679.2|1678.8|400
1632126270000|2021-09-20 08:24:30|1679.6|1679.4|1679.2|1678.8|1679.6|1679.4|1679.2|1678.8|8912
1632126280000|2021-09-20 08:24:40|1679|1678.6|1678.8|1678.4|1679.2|1679|1678.8|1678.4|4608
1632126290000|2021-09-20 08:24:50|1678.6|1678.2|1678.4|1678|1678.8|1678.4|1678.2|1678|3969
1632126300000|2021-09-20 08:25:00|1678.2|1678.2|1678.6|1678|1678.6|1678.4|1678.2|1678|5505
1632126310000|2021-09-20 08:25:10|1678.4|1677.8|1678.2|1678|1678.4|1678|1677.8|1677.6|3232
1632126320000|2021-09-20 08:25:20|1678.4|1677.8|1678|1677.8|1678.4|1677.8|1678|1677.6|535
1632126330000|2021-09-20 08:25:30|1678.2|1677.6|1678.2|1678|1678.2|1678|1678.2|1677.6|2729
1632126340000|2021-09-20 08:25:40|1678.4|1678.2|1678|1677.6|1678.6|1678.2|1678|1677.4|5441
1632126350000|2021-09-20 08:25:50|1677.8|1677.4|1678.6|1678.4|1678.8|1678.6|1677.8|1677.4|3299
1632126360000|2021-09-20 08:26:00|1678.8|1678.2|1678.2|1677.6|1678.8|1678.2|1678.2|1677.6|127
1632126370000|2021-09-20 08:26:10|1678|1677.8|1677.8|1677.6|1678.2|1677.8|1677.6|1677.4|739
1632126380000|2021-09-20 08:26:20|1677.6|1677.4|1678.2|1677.8|1678.4|1678|1677.4|1677|4020
1632126390000|2021-09-20 08:26:30|1678.4|1678|1678.2|1678|1678.4|1678|1678|1678|990
1632126400000|2021-09-20 08:26:40|1678.4|1678.2|1678.8|1678.4|1678.8|1678.6|1678.4|1678.2|3047
1632126410000|2021-09-20 08:26:50|1678.6|1678.6|1678.8|1678.4|1678.8|1678.6|1678.6|1678.4|1254
1632126420000|2021-09-20 08:27:00|1679|1678.6|1678.8|1678.4|1679.2|1678.8|1678.8|1678.4|912
1632126430000|2021-09-20 08:27:10|1679|1678.6|1679|1678.6|1679|1678.8|1678.8|1678.4|2335
1632126440000|2021-09-20 08:27:20|1679.2|1678.8|1679|1678.8|1679.2|1679|1679|1678.8|2985
1632126450000|2021-09-20 08:27:30|1679.2|1679|1679.4|1679|1679.6|1679.2|1679|1679|20976
1632126460000|2021-09-20 08:27:40|1679.6|1679.2|1679.6|1679.4|1679.6|1679.4|1679.6|1679|400
1632126470000|2021-09-20 08:27:50|1679.4|1679.2|1679.2|1679|1679.4|1679.4|1679.2|1679|1775
1632126480000|2021-09-20 08:28:00|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679|1678.6|2966
1632126490000|2021-09-20 08:28:10|1679.4|1679.2|1679.4|1679|1679.4|1679.2|1679.4|1679|819
1632126500000|2021-09-20 08:28:20|1679.6|1679.2|1679.8|1679.4|1679.8|1679.4|1679.2|1679|4753
1632126510000|2021-09-20 08:28:30|1680|1679.6|1680.4|1680|1680.6|1680.2|1680|1679.6|1582
1632126520000|2021-09-20 08:28:40|1680.6|1680.2|1680.8|1680.4|1681.2|1680.8|1680.4|1680.2|8666
1632126530000|2021-09-20 08:28:50|1681|1680.6|1681|1680.6|1681.4|1680.8|1680.6|1680.4|1411
1632126540000|2021-09-20 08:29:00|1681.2|1680.8|1681.2|1680.8|1681.6|1681.2|1681|1680.8|8917
1632126550000|2021-09-20 08:29:10|1681|1681|1680.6|1680|1681.4|1681|1680.2|1680|13636
1632126560000|2021-09-20 08:29:20|1680.2|1679.8|1680.6|1680.4|1680.8|1680.4|1680.2|1679.8|1417
1632126570000|2021-09-20 08:29:30|1680.4|1680.2|1679.8|1679.4|1680.4|1680.4|1679.8|1679.4|3489
1632126580000|2021-09-20 08:29:40|1679.6|1679.6|1679.8|1679.6|1679.8|1679.6|1679.6|1679|209
1632126590000|2021-09-20 08:29:50|1679.6|1679.4|1681.2|1680.6|1681.2|1680.6|1679.6|1679.4|2052
1632126600000|2021-09-20 08:30:00|1681|1680.8|1681.2|1681|1681.6|1681.4|1681|1680.8|3627
1632126610000|2021-09-20 08:30:10|1681|1680.8|1679.8|1679.2|1681|1681|1679.8|1679.2|5717
1632126620000|2021-09-20 08:30:20|1679.6|1679|1679.8|1679.2|1680|1679.6|1679.4|1679|7781
1632126630000|2021-09-20 08:30:30|1679.6|1679|1679.8|1679.2|1679.8|1679.4|1679.2|1678.8|7692
1632126640000|2021-09-20 08:30:40|1680|1679.4|1679.8|1679.4|1680|1679.6|1679.8|1679.2|1608
1632126650000|2021-09-20 08:30:50|1679.6|1679.2|1679.2|1678.8|1679.6|1679.2|1679|1678.8|1000
1632126660000|2021-09-20 08:31:00|1679|1679|1678.8|1678.4|1679.2|1679|1678.8|1678.2|3020
1632126670000|2021-09-20 08:31:10|1679|1678.6|1678.8|1678.4|1679.2|1678.8|1678.8|1678.4|2000
1632126680000|2021-09-20 08:31:20||1678.2||1678.4||1678.6||1678|1354
1632126690000|2021-09-20 08:31:30|1679|1678.6|1679.4|1678.8|1679.4|1679.2|1679|1678.6|3648
1632126700000|2021-09-20 08:31:40|1679.2|1678.6|1679.2|1678.8|1679.2|1678.8|1678.8|1678.6|3
1632126710000|2021-09-20 08:31:50|1679|1679|1679.2|1678.8|1679.2|1679|1679|1678.6|2259
1632126720000|2021-09-20 08:32:00|1679.4|1679|1680|1679.6|1680.2|1680|1679.4|1679|3789
1632126730000|2021-09-20 08:32:10|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679|1758
1632126740000|2021-09-20 08:32:20|1679.8|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.2|700
1632126750000|2021-09-20 08:32:30|1680|1679.6|1680.6|1680.4|1680.8|1680.4|1679.8|1679.4|12060
1632126760000|2021-09-20 08:32:40|1680.8|1680.2|1680|1679.6|1680.8|1680.4|1679.8|1679.4|3906
1632126770000|2021-09-20 08:32:50|1680.2|1679.8|1680|1679.8|1680.4|1679.8|1679.8|1679.4|1921
1632126780000|2021-09-20 08:33:00|1679.8|1679.6|1679.6|1679.2|1680|1679.8|1679.6|1679.2|2035
1632126790000|2021-09-20 08:33:10|1679.4|1679.4|1679.8|1679.6|1680|1679.6|1679.4|1679.4|3
1632126800000|2021-09-20 08:33:20|1680|1679.8|1680.6|1680.2|1680.6|1680.4|1680|1679.8|134
1632126810000|2021-09-20 08:33:30|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.6|1680.2|4197
1632126820000|2021-09-20 08:33:40|1681.4|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681|762
1632126830000|2021-09-20 08:33:50|1681.8|1681.6|1681.6|1681.2|1681.8|1681.6|1681.4|1681|500
1632126840000|2021-09-20 08:34:00|1681.4|1681|1681.6|1681.2|1681.8|1681.6|1681.4|1681|19694
1632126850000|2021-09-20 08:34:10|1681.8|1681.4|1682|1681.8|1682|1681.8|1681.8|1681.2|1121
1632126860000|2021-09-20 08:34:20|1682.2|1682|1682.2|1681.8|1682.4|1682.2|1682|1681.6|5524
1632126870000|2021-09-20 08:34:30|1682|1681.6|1682|1681.8|1682.2|1681.8|1682|1681.6|384
1632126880000|2021-09-20 08:34:40|1681.8|1681.6|1682.2|1681.8|1682.4|1682|1681.8|1681.6|3394
1632126890000|2021-09-20 08:34:50|1682.4|1682|1683|1682.6|1683.4|1683|1682.4|1681.8|2442
1632126900000|2021-09-20 08:35:00|1683.2|1682.8|1681.8|1681.4|1683.2|1682.8|1681.4|1681.2|5511
1632126910000|2021-09-20 08:35:10|1681.6|1681.2|1681.6|1681.2|1681.6|1681.4|1681.2|1681|2330
1632126920000|2021-09-20 08:35:20|1681.4|1681|1681.4|1681|1681.4|1681.2|1681|1680.6|5373
1632126930000|2021-09-20 08:35:30|1681.2|1681.2|1681.4|1681|1681.4|1681.2|1681.2|1681|0
1632126940000|2021-09-20 08:35:40|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.4|1191
1632126950000|2021-09-20 08:35:50|1680.8|1680.8|1681.2|1680.6|1681.2|1680.8|1680.8|1680.2|4210
1632126960000|2021-09-20 08:36:00|1681|1680.8|1681|1680.6|1681|1680.8|1681|1680.6|0
1632126970000|2021-09-20 08:36:10|1680.8|1680.4|1680.6|1680.2|1680.8|1680.4|1680.6|1680.2|522
1632126980000|2021-09-20 08:36:20|1680.8|1680.4|1681.2|1680.8|1681.2|1681|1680.6|1680.2|2471
1632126990000|2021-09-20 08:36:30|1681|1681|1681.2|1680.8|1681.2|1681|1681|1680.8|350
1632127000000|2021-09-20 08:36:40|1681.4|1681|1681.4|1680.6|1681.4|1681.2|1681.4|1680.6|348
1632127010000|2021-09-20 08:36:50|1681|1680.8|1680.6|1680.4|1681|1680.8|1680.4|1680.2|440
1632127020000|2021-09-20 08:37:00|1680.8|1680.6|1681.4|1680.8|1681.4|1680.8|1680.8|1680.6|1520
1632127030000|2021-09-20 08:37:10|1681.2|1680.6|1680.6|1680.2|1681.2|1680.8|1680.4|1680|6593
1632127040000|2021-09-20 08:37:20|1680.4|1680|1681.2|1680.8|1681.2|1680.8|1680.2|1680|1009
1632127050000|2021-09-20 08:37:30|1681|1680.6|1680.8|1680.4|1681|1680.6|1680.8|1680.4|0
1632127060000|2021-09-20 08:37:40|1680.6|1680.2|1680.6|1680.4|1680.6|1680.4|1680.4|1680.2|1711
1632127070000|2021-09-20 08:37:50|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680.2|1680|4498
1632127090000|2021-09-20 08:38:10|1680.2|1680|1680.4|1680|1680.4|1680.2|1680.2|1680|3697
1632127100000|2021-09-20 08:38:20|1680.6|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|4209
1632127120000|2021-09-20 08:38:40|1680.4|1680.2|1680.4|1680|1680.4|1680.2|1680.4|1680|812
1632127130000|2021-09-20 08:38:50|1680.6|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|4000
1632127140000|2021-09-20 08:39:00|1680.2||1680.4||1680.4||1680.2||200
1632127150000|2021-09-20 08:39:10|1680.6|1680.2|1681.2|1681|1681.2|1681|1680.6|1680.2|2360
1632127160000|2021-09-20 08:39:20|1681.4|1680.8|1681.2|1681|1681.4|1681.2|1681.2|1680.8|1612
1632127170000|2021-09-20 08:39:30|1681|1680.8|1680.6|1680.4|1681.2|1681|1680.6|1680.4|1310
1632127180000|2021-09-20 08:39:40|1680.8||1680.6||1680.8||1680.6||0
1632127190000|2021-09-20 08:39:50|1680.4|1680.2|1680|1679.6|1680.6|1680.4|1680|1679.6|8418
1632127200000|2021-09-20 08:40:00|1679.8|1679.4|1679.6|1679.4|1680|1679.6|1679.4|1679.2|1585
1632127210000|2021-09-20 08:40:10|1679.4|1679.2|1679.8|1679.4|1680.2|1679.6|1679.4|1679|1209
1632127220000|2021-09-20 08:40:20|1679.6|1679.6|1680|1679.6|1680.2|1680|1679.6|1679.4|2023
1632127230000|2021-09-20 08:40:30|1680.2|1679.4|1679.8|1679.2|1680.2|1679.4|1679.6|1679.2|4500
1632127240000|2021-09-20 08:40:40|1679.6|1679.4|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|1845
1632127250000|2021-09-20 08:40:50|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.6|1679|10986
1632127260000|2021-09-20 08:41:00|1679.8|1679.4|1679.4|1679.2|1680|1679.6|1679.4|1679|3356
1632127270000|2021-09-20 08:41:10|1679.6|1679.4|1679.6|1679.2|1679.6|1679.4|1679.6|1679.2|1067
1632127280000|2021-09-20 08:41:20|1679.4|1679.4|1679.4|1679|1679.4|1679.4|1679.2|1679|983
1632127290000|2021-09-20 08:41:30|1679.6|1679.2|1680.2|1680|1680.2|1680|1679.6|1679|818
1632127300000|2021-09-20 08:41:40|1680.4|1680.2|1680.4|1680.2|1680.4|1680.2|1680|1679.6|2202
1632127310000|2021-09-20 08:41:50|1680.6|1680.4|1680.6|1680.2|1680.8|1680.4|1680.4|1680.2|1876
1632127320000|2021-09-20 08:42:00|1680.4|1680|1681.4|1681|1681.6|1681.2|1680.2|1680|4347
1632127330000|2021-09-20 08:42:10|1681.6|1681.2|1681.8|1681.4|1682|1681.6|1681.6|1681.2|9452
1632127340000|2021-09-20 08:42:20|1682|1681.6|1682.4|1681.8|1682.4|1682|1681.6|1681.4|10636
1632127350000|2021-09-20 08:42:30|1682.2|1681.6|1681.2|1680.6|1682.2|1681.6|1681.2|1680.6|1411
1632127360000|2021-09-20 08:42:40||1680.8||1680.6||1680.8||1680.6|0
1632127370000|2021-09-20 08:42:50|1681|1680.4|1680.8|1680.2|1681|1680.6|1680.8|1680.2|0
1632127380000|2021-09-20 08:43:00|1680.6|1680.4|1680.6|1680.4|1680.8|1680.6|1680.4|1680.2|4942
1632127390000|2021-09-20 08:43:10|1680.8|1680.2|1681|1680.6|1681|1680.8|1680.8|1680.2|2138
1632127400000|2021-09-20 08:43:20|1680.8|1680.4|1681|1680.4|1681.2|1680.8|1680.4|1680|24656
1632127410000|2021-09-20 08:43:30|1680.8|1680.6|1682.2|1681.6|1682.2|1681.8|1680.8|1680.6|2527
1632127420000|2021-09-20 08:43:40|1682.4|1681.8|1681.4|1681.2|1682.4|1681.8|1681.4|1681|1604
1632127430000|2021-09-20 08:43:50|1681.2|1681|1681|1680.8|1681.2|1681|1681|1680.8|335
1632127440000|2021-09-20 08:44:00|1680.8|1680.6|1681|1680.6|1681.2|1680.8|1680.8|1680.6|209
1632127450000|2021-09-20 08:44:10|1681.2|1680.8|1680.8|1680.6|1681.2|1680.8|1680.8|1680.6|3309
1632127460000|2021-09-20 08:44:20|1680.6|1680.4|1681.4|1681|1681.4|1681|1680.6|1680.2|1463
1632127470000|2021-09-20 08:44:30|1681.6|1681.2|1682|1681.6|1682.4|1682|1681.6|1681.2|424
1632127480000|2021-09-20 08:44:40||1681.4||1681.8||1681.8||1681.2|0
1632127490000|2021-09-20 08:44:50|1682.2|1682|1682.2|1681.8|1682.4|1682|1682.2|1681.8|1123
1632127500000|2021-09-20 08:45:00|1682|1682|1682|1681.4|1682|1682|1681.6|1681.2|4534
1632127510000|2021-09-20 08:45:10|1681.8|1681.6|1682|1681.4|1682|1681.6|1681.6|1681.2|1256
1632127520000|2021-09-20 08:45:20|1682.2|1681.6|1682.4|1682|1682.4|1682.2|1682.2|1681.2|3189
1632127530000|2021-09-20 08:45:30|1682.2|1681.8|1682.2|1681.8|1682.2|1681.8|1681.4|1681|2635
1632127540000|2021-09-20 08:45:40|1682.4|1682|1682.4|1682|1682.4|1682.2|1682|1681.6|1332
1632127550000|2021-09-20 08:45:50|1682.2|1681.8|1683|1682.4|1683|1682.6|1682.2|1681.8|1034
1632127560000|2021-09-20 08:46:00|1682.8|1682.6|1682.8|1682.2|1682.8|1682.6|1682.8|1682.2|0
1632127570000|2021-09-20 08:46:10|1682.6|1682|1683.6|1683|1683.6|1683.2|1682.4|1682|4419
1632127580000|2021-09-20 08:46:20|1683.4|1683.2|1684|1683.6|1684.4|1684|1683.4|1683|21587
1632127590000|2021-09-20 08:46:30|1684.2|1683.8|1685|1684.2|1685|1684.2|1684.2|1683.4|344
1632127600000|2021-09-20 08:46:40|1684.8|1684.4|1684.6|1684.2|1685|1684.4|1684.6|1684.2|120
1632127620000|2021-09-20 08:47:00|1684.4|1684|1683.4|1683.2|1684.4|1684|1683.4|1683|7504
1632127630000|2021-09-20 08:47:10|1683.6|1683.4|1684.4|1683.8|1684.6|1684.2|1683.6|1683.4|3774
1632127640000|2021-09-20 08:47:20|1684.6|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|485
1632127650000|2021-09-20 08:47:30|1684.8|1684.4|1685.2|1685|1685.2|1685|1684.8|1684.4|5757
1632127660000|2021-09-20 08:47:40|1685|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|200
1632127670000|2021-09-20 08:47:50|1685.2|1684.8|1685|1684.6|1685.2|1684.8|1685|1684.6|747
1632127680000|2021-09-20 08:48:00|1684.8|1684.8|1684.8|1684.2|1685|1684.8|1684.6|1684.2|400
1632127690000|2021-09-20 08:48:10|1685|1684.4|1685|1684.6|1685|1684.8|1684.8|1684.4|1814
1632127700000|2021-09-20 08:48:20|1685.2|1684.8|1684.6|1684.2|1685.8|1685.4|1684.6|1684.2|19286
1632127710000|2021-09-20 08:48:30|1684.8|1684.4|1685.2|1684.8|1685.2|1684.8|1684.6|1684.2|5060
1632127720000|2021-09-20 08:48:40|1685.4|1685|1685.4|1685|1685.4|1685.2|1685.2|1685|0
1632127730000|2021-09-20 08:48:50|1685.2|1684.8|1685.8|1685.4|1686|1685.4|1685.2|1684.8|10069
1632127740000|2021-09-20 08:49:00|1685.6|1685.2|1685.2|1684.6|1685.8|1685.4|1685|1684.6|629
1632127750000|2021-09-20 08:49:10|1685.4|1685.2|1685.8|1685|1685.8|1685.4|1685.2|1684.8|1027
1632127760000|2021-09-20 08:49:20|1685.6|1685.2|1686|1685.4|1686|1685.6|1685.6|1685.2|2393
1632127770000|2021-09-20 08:49:30|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|213
1632127780000|2021-09-20 08:49:40|1686.2|1686|1686.4|1685.8|1686.4|1686.2|1686.2|1685.8|1804
1632127790000|2021-09-20 08:49:50|1686.2|1686|1686.4|1686|1686.4|1686.2|1686.2|1686|400
1632127800000|2021-09-20 08:50:00|1686.6|1686.2|1686.8|1686.2|1687|1686.8|1686.6|1686|3458
1632127810000|2021-09-20 08:50:10|1686.6|1686.4|1687.2|1687|1687.2|1687|1686.6|1686.4|1308
1632127820000|2021-09-20 08:50:20|1687.4|1687.2|1688.4|1688.2|1688.6|1688.2|1687.4|1687.2|4172
1632127830000|2021-09-20 08:50:30|1688.6|1688|1689|1688.6|1689.2|1688.8|1688.6|1688|2313
1632127840000|2021-09-20 08:50:40|1688.8|1688.4|1689.2|1688.8|1689.4|1688.8|1688.8|1688.4|1516
1632127860000|2021-09-20 08:51:00|1689.4|1689|1689.4|1689.2|1690|1689.6|1689.2|1689|2308
1632127870000|2021-09-20 08:51:10|1689.6|1689.4|1689.8|1689.2|1690|1689.6|1689.4|1689.2|109
1632127880000|2021-09-20 08:51:20|1689.6|1689.4|1689|1688.4|1689.6|1689.4|1689|1688.4|894
1632127890000|2021-09-20 08:51:30|1689.2|1688.6|1689.2|1688.8|1689.2|1689|1689|1688.4|2868
1632127900000|2021-09-20 08:51:40|1689.4|1689|1689.4|1689|1689.6|1689.2|1689.4|1688.8|420
1632127910000|2021-09-20 08:51:50|1689.2|1688.8|1688.2|1688|1689.4|1689|1688.2|1688|28114
1632127920000|2021-09-20 08:52:00|1688|1687.8|1688.4|1688.2|1688.4|1688.2|1688|1687.4|729
1632127930000|2021-09-20 08:52:10|1688.2|1688|1688.4|1688.2|1688.4|1688.2|1688.2|1687.6|0
1632127940000|2021-09-20 08:52:20|1688.6|1688|1688.6|1688.2|1688.6|1688.2|1688.6|1687.8|0
1632127950000|2021-09-20 08:52:30|1688.4|1688.4|1688|1687.6|1688.4|1688.4|1688|1687.6|5815
1632127960000|2021-09-20 08:52:40|1688.2|1687.8|1687.6|1687|1688.2|1687.8|1687.6|1687|1021
1632127970000|2021-09-20 08:52:50|1687.4|1686.6|1687|1686.6|1687.4|1686.8|1687|1686.6|6485
1632127980000|2021-09-20 08:53:00|1686.8|1686.8|1686.8|1686.6|1687|1686.8|1686.8|1686.4|256
1632127990000|2021-09-20 08:53:10|1686.6|1686.4|1686.6|1686.4|1686.6|1686.6|1686.6|1686.4|349
1632128000000|2021-09-20 08:53:20|1686.4|1686.2|1686.6|1686.2|1686.6|1686.2|1686.4|1686.2|819
1632128010000|2021-09-20 08:53:30|1686.8|1686.4|1687.4|1686.8|1688|1687.8|1686.4|1686.2|3356
1632128020000|2021-09-20 08:53:40||1687||1687||1687.2||1687|0
1632128030000|2021-09-20 08:53:50|1687.2|1686.8|1687|1686.6|1687.4|1687|1687|1686.4|3090
1632128040000|2021-09-20 08:54:00|1686.8|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.2|778
1632128050000|2021-09-20 08:54:10|1686.8|1686.4|1686.8|1686.6|1686.8|1686.6|1686.8|1686.2|0
1632128060000|2021-09-20 08:54:20|1687.2|1686.8|1687.6|1687.4|1687.8|1687.6|1687|1686.6|31651
1632128070000|2021-09-20 08:54:30|1687.8|1687.6|1688.2|1687.8|1688.8|1688.4|1687.8|1687.4|13740
1632128080000|2021-09-20 08:54:40|1688.4|1688|1688.4|1688|1688.6|1688|1687.8|1687.6|6197
1632128090000|2021-09-20 08:54:50|1688.2|1687.8|1688.2|1687.8|1688.6|1687.8|1688|1687.8|728
1632128100000|2021-09-20 08:55:00|1688|1688|1688.8|1688.4|1688.8|1688.4|1688|1687.8|3218
1632128110000|2021-09-20 08:55:10|1688.6|1688.2|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|120
1632128120000|2021-09-20 08:55:20|1688.6|1688.2|1688.6|1688.2|1688.6|1688.2|1688.6|1688|0
1632128130000|2021-09-20 08:55:30|1688.8||1688.6||1688.8||1688.6||0
1632128140000|2021-09-20 08:55:40|1688.4|1688|1688.4|1688|1688.4|1688.2|1688.2|1687.8|4000
1632128150000|2021-09-20 08:55:50|1688.2|1687.6|1687.6|1687.4|1688.2|1687.6|1687.6|1687.2|484
1632128160000|2021-09-20 08:56:00|1687.4|1687.2|1687.2|1687|1687.6|1687.2|1687.2|1686.8|166
1632128170000|2021-09-20 08:56:10|1687.4|1686.8|1686.8|1686.4|1687.4|1686.8|1686.6|1686.2|1889
1632128180000|2021-09-20 08:56:20|1687.4|1686.6|1687|1686.4|1687.4|1687.2|1686.4|1686.2|14386
1632128190000|2021-09-20 08:56:30|1686.8|1686.6|1686|1685.8|1687|1686.8|1686|1685.8|816
1632128200000|2021-09-20 08:56:40|1685.8|1685.6|1686.2|1685.8|1686.2|1686|1685.8|1685.6|1985
1632128210000|2021-09-20 08:56:50|1686.4|1686|1686.2|1685.8|1686.6|1686|1686|1685.6|634
1632128220000|2021-09-20 08:57:00|1686|1685.6|1686|1685.8|1686.2|1685.8|1685.8|1685.6|1797
1632128230000|2021-09-20 08:57:10|1685.8|1685.6|1685.8|1685.6|1686|1685.6|1685.8|1685.4|871
1632128240000|2021-09-20 08:57:20|1685.6|1685.4|1686|1685.8|1686|1685.8|1685.4|1685.2|457
1632128250000|2021-09-20 08:57:30|1685.8|1685.6|1686.4|1686|1686.6|1686|1685.8|1685.6|1316
1632128260000|2021-09-20 08:57:40|1686.2|1685.8|1684.8|1684.4|1686.2|1686|1684.8|1684.2|11070
1632128270000|2021-09-20 08:57:50|1684.6|1684.2|1684.8|1684.6|1684.8|1684.6|1684.6|1684.2|3839
1632128280000|2021-09-20 08:58:00|1685|1684.8|1685.2|1684.8|1685.4|1685|1685|1684.4|2453
1632128290000|2021-09-20 08:58:10|1685.4|1685|1685|1684.4|1685.4|1685|1684.8|1684.4|2267
1632128300000|2021-09-20 08:58:20|1685.2|1684.6|1685.4|1685|1685.6|1685.2|1685.2|1684.6|443
1632128310000|2021-09-20 08:58:30|1685.6|1685.2|1685.8|1685.4|1685.8|1685.6|1685.2|1685|2115
1632128320000|2021-09-20 08:58:40|1686|1685.6|1685.6|1685.2|1686|1685.6|1685.4|1685.2|700
1632128330000|2021-09-20 08:58:50|1685.4|1685|1685.2|1684.8|1685.6|1685.2|1685.2|1684.8|14
1632128340000|2021-09-20 08:59:00|1685|1684.6|1684.8|1684.2|1685|1684.6|1684.2|1684|767
1632128350000|2021-09-20 08:59:10|1685|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|0
1632128360000|2021-09-20 08:59:20|1684.8|1684.4|1685.6|1685.2|1685.6|1685.2|1684.8|1684.4|786
1632128370000|2021-09-20 08:59:30|1685.4|1685.4|1685|1684.8|1686|1685.6|1685|1684.6|3748
1632128380000|2021-09-20 08:59:40|1685.2|1685|1685.2|1684.8|1685.4|1685|1685|1684.8|224
1632128390000|2021-09-20 08:59:50|1685.4|1685|1685.4|1685.2|1685.8|1685.2|1685.4|1684.8|0
1632128400000|2021-09-20 09:00:00|1685.2|1685|1684.8|1684.6|1685.4|1685|1684.6|1684.2|4066
1632128410000|2021-09-20 09:00:10|1685|1684.8|1685|1684.6|1685.4|1685|1685|1684.6|6643
1632128420000|2021-09-20 09:00:20|1684.8|1684.8|1685.6|1685|1685.8|1685.2|1684.8|1684.8|5326
1632128430000|2021-09-20 09:00:30|1685.4|1684.8|1684.8|1684.6|1685.6|1685|1684.8|1684.4|1536
1632128440000|2021-09-20 09:00:40|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|12
1632128450000|2021-09-20 09:00:50|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|102
1632128460000|2021-09-20 09:01:00|1684.6|1684.2|1684|1683.6|1684.6|1684.2|1684|1683.6|3386
1632128470000|2021-09-20 09:01:10|1683.8|1683.8|1683.8|1683.6|1684|1683.8|1683.6|1683|1698
1632128480000|2021-09-20 09:01:20|1684|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|449
1632128490000|2021-09-20 09:01:30|1683.8|1683.4|1683.4|1683.2|1684|1683.4|1683.4|1683.2|2389
1632128500000|2021-09-20 09:01:40|1683.6|1683.4|1683.6|1683.4|1683.6|1683.4|1683.6|1683.2|1181
1632128510000|2021-09-20 09:01:50|1683.8|1683.6|1683.6|1683.4|1684|1683.6|1683.4|1683.2|413
1632128520000|2021-09-20 09:02:00|1683.8|1683.6|1684.4|1684|1684.4|1684|1683.6|1683.6|2089
1632128530000|2021-09-20 09:02:10|1684.6|1684.2|1684.8|1684.4|1684.8|1684.4|1684.6|1684.2|982
1632128540000|2021-09-20 09:02:20|1684.6|1684.6|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|208
1632128550000|2021-09-20 09:02:30||1684.4||1684.6||1684.6||1684.4|0
1632128560000|2021-09-20 09:02:40|1684.6|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|380
1632128570000|2021-09-20 09:02:50|1684.4|1684|1684.8|1684.6|1684.8|1684.6|1684|1683.6|2800
1632128580000|2021-09-20 09:03:00|1685|1684.4|1684.6|1684.4|1685|1684.8|1684.6|1684.2|634
1632128590000|2021-09-20 09:03:10|1684.4|1684.2|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|1136
1632128600000|2021-09-20 09:03:20|1684.4|1684|1684.6|1684|1684.6|1684.2|1684.2|1683.8|1065
1632128610000|2021-09-20 09:03:30|1684.4|1683.8|1685|1684.4|1685|1684.8|1684.2|1683.8|900
1632128620000|2021-09-20 09:03:40|1684.8|1684.2|1684.6|1684|1684.8|1684.4|1684.6|1684|200
1632128630000|2021-09-20 09:03:50|1684.8|1684.2|1685|1684.4|1685|1684.6|1684.6|1684.2|0
1632128640000|2021-09-20 09:04:00|1684.8|1684.2|1684.2|1683.8|1684.8|1684.2|1684|1683.6|2414
1632128650000|2021-09-20 09:04:10|1684|1683.6|1684|1683.6|1684|1683.8|1684|1683.4|1800
1632128660000|2021-09-20 09:04:20|1683.8|1683.4|1683.6|1683.2|1683.8|1683.6|1683.4|1683|16607
1632128670000|2021-09-20 09:04:30|1683.4|1683|1683.6|1683.4|1683.8|1683.4|1683.4|1683|6430
1632128680000|2021-09-20 09:04:40|1683.8|1683.6|1683.4|1683|1684|1683.8|1683.4|1683|3508
1632128690000|2021-09-20 09:04:50|1683.6|1683.2|1683.4|1683|1683.8|1683.4|1683.4|1683|3280
1632128700000|2021-09-20 09:05:00|1683.6|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683|4478
1632128710000|2021-09-20 09:05:10|1683.4|1683.2|1682.8|1682.6|1683.6|1683.4|1682.8|1682.6|4132
1632128720000|2021-09-20 09:05:20|1682.6|1682.4|1682.6|1682.2|1682.8|1682.4|1682.4|1682|965
1632128730000|2021-09-20 09:05:30|1682.4|1682|1681.6|1681.2|1682.4|1682.2|1681.4|1681.2|12766
1632128740000|2021-09-20 09:05:40|1681.4|1681.4|1681.4|1681.2|1681.4|1681.4|1681.2|1681|4405
1632128750000|2021-09-20 09:05:50|1681.6|1681.4|1682|1681.6|1682|1681.8|1681.6|1681.4|1317
1632128760000|2021-09-20 09:06:00|1681.8|1681.8|1683.2|1682.8|1683.2|1682.8|1681.8|1681.6|6040
1632128770000|2021-09-20 09:06:10|1683|1682.6|1683|1682.4|1683.4|1683.2|1682.6|1682.2|6278
1632128780000|2021-09-20 09:06:20|1682.8|1682.6|1682.8|1682.4|1683|1682.8|1682.6|1682.2|4962
1632128790000|2021-09-20 09:06:30|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.4|1682.2|1742
1632128800000|2021-09-20 09:06:40|1682.6|1682.2|1682.6|1682.2|1682.6|1682.2|1682.4|1682|1415
1632128810000|2021-09-20 09:06:50|1682.4|1682|1682.2|1682|1682.4|1682|1682|1681.6|1436
1632128820000|2021-09-20 09:07:00|1682|1681.8|1682.8|1682.4|1682.8|1682.4|1682|1681.8|1789
1632128830000|2021-09-20 09:07:10|1682.6|1682.6|1682.8|1682.4|1682.8|1682.6|1682.6|1682.4|400
1632128840000|2021-09-20 09:07:20|1683|1682.6|1683|1682.8|1683.4|1683|1683|1682.4|997
1632128850000|2021-09-20 09:07:30|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.4|2306
1632128860000|2021-09-20 09:07:40|1682.6|1682.4|1682.8|1682.4|1682.8|1682.4|1682.6|1682.2|977
1632128870000|2021-09-20 09:07:50|1682.6|1682.2|1682.8|1682.6|1683|1682.8|1682.6|1682.2|5972
1632128880000|2021-09-20 09:08:00|1682.6|1682.4|1681.8|1681.6|1682.6|1682.6|1681.8|1681.4|1575
1632128890000|2021-09-20 09:08:10|1682|1681.4|1682|1681.6|1682.2|1681.8|1682|1681.4|1000
1632128900000|2021-09-20 09:08:20|1681.8|1681.4|1682|1681.4|1682|1681.6|1681.6|1681.2|0
1632128910000|2021-09-20 09:08:30|1682.2|1681.6|1682.4|1682|1682.6|1682.2|1682.2|1681.6|3000
1632128920000|2021-09-20 09:08:40||1682.2||1682||1682.2||1682|0
1632128930000|2021-09-20 09:08:50||1682.2||1682||1682.2||1682|1976
1632128940000|2021-09-20 09:09:00|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682|539
1632128950000|2021-09-20 09:09:10|1682.4|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|0
1632128960000|2021-09-20 09:09:20|1682.8|1682.6|1683.8|1683.4|1684|1683.6|1682.8|1682.6|4178
1632128970000|2021-09-20 09:09:30|1684|1683.6|1683.4|1683|1684|1683.6|1683.4|1683|1000
1632128980000|2021-09-20 09:09:40|1683.8|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683|2643
1632128990000|2021-09-20 09:09:50|1683.6|1683.2|1683.2|1683|1683.8|1683.2|1683.2|1683|872
1632129000000|2021-09-20 09:10:00|1683.4|1683.2|1683.6|1683.2|1684|1683.6|1683.4|1683|1418
1632129010000|2021-09-20 09:10:10|1683.8|1683|1683.6|1683|1683.8|1683.2|1683.6|1683|0
1632129020000|2021-09-20 09:10:20|1683.4|1682.8|1682.6|1682.4|1683.4|1682.8|1682.6|1682.4|427
1632129030000|2021-09-20 09:10:30|1682.8||1682.6||1682.8||1682.6||473
1632129040000|2021-09-20 09:10:40|1682.8|1682.6|1683.2|1682.6|1683.2|1682.8|1682.8|1682.6|1
1632129050000|2021-09-20 09:10:50|1683|1682.8|1683|1682.8|1683|1682.8|1683|1682.8|359
1632129060000|2021-09-20 09:11:00|1683.2|1683|1683.6|1683.2|1683.6|1683.4|1683.2|1683|5824
1632129070000|2021-09-20 09:11:10|1683.4|1683.4|1683.4|1683.2|1683.8|1683.4|1683.4|1683.2|408
1632129080000|2021-09-20 09:11:20|1683.2|1683|1682.8|1682.4|1683.4|1683|1682.8|1682.2|3511
1632129090000|2021-09-20 09:11:30|1683|1682.2|1683|1682.6|1683|1682.8|1682.8|1682.2|1055
1632129100000|2021-09-20 09:11:40|1682.8|1682.4|1682.8|1682.4|1682.8|1682.4|1682.8|1682.2|593
1632129110000|2021-09-20 09:11:50|1682.6|1682.6|1683|1682.8|1683.2|1682.8|1682.6|1682.2|1883
1632129120000|2021-09-20 09:12:00|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|511
1632129130000|2021-09-20 09:12:10|1683.6|1683|1684.4|1684|1684.6|1684|1683.6|1683|4552
1632129140000|2021-09-20 09:12:20|1684.2|1684.2|1683.8|1683.6|1684.4|1684.2|1683.8|1683.6|562
1632129150000|2021-09-20 09:12:30|1684|1683.8|1684.4|1684|1684.4|1684|1684|1683.8|608
1632129160000|2021-09-20 09:12:40|1684.2|1683.8|1683.8|1683.4|1684.2|1683.8|1683.8|1683.4|463
1632129170000|2021-09-20 09:12:50|1684|1683.6|1683.6|1683.4|1684|1683.6|1683.6|1683.4|3208
1632129180000|2021-09-20 09:13:00|1683.4|1683.2|1683.2|1683|1683.4|1683.2|1682.8|1682.4|8693
1632129190000|2021-09-20 09:13:10|1683.4|1683.2|1683.8|1683.4|1683.8|1683.6|1683.4|1683.2|533
1632129200000|2021-09-20 09:13:20|1683.6|1683.2|1684.6|1684.2|1684.6|1684.2|1683.6|1683.2|654
1632129210000|2021-09-20 09:13:30|1684.4|1684|1684.6|1684.4|1684.6|1684.4|1684.4|1684|0
1632129220000|2021-09-20 09:13:40|1684.8|1684.2|1684.4|1684.2|1684.8|1684.2|1684.4|1684.2|1558
1632129230000|2021-09-20 09:13:50|1684.2|1684|1684.2|1684|1684.2|1684.2|1684.2|1684|500
1632129240000|2021-09-20 09:14:00|1684.4|1684.2|1684.4|1684.2|1684.6|1684.2|1684.2|1684|2018
1632129250000|2021-09-20 09:14:10|1684.2|1684|1684.4|1684.2|1684.4|1684.2|1684.2|1684|0
1632129260000|2021-09-20 09:14:20|1684.6|1684.4|1685.2|1684.6|1685.2|1684.6|1684.4|1684.2|685
1632129270000|2021-09-20 09:14:30|1685.4|1684.8|1685.4|1685|1685.4|1685.2|1685.2|1684.6|1745
1632129280000|2021-09-20 09:14:40|1685.2|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685.2|0
1632129290000|2021-09-20 09:14:50||1685||1685.2||1685.2||1685|400
1632129300000|2021-09-20 09:15:00|1685.2|1685|1684.2|1684|1685.2|1685|1684.2|1684|1566
1632129310000|2021-09-20 09:15:10|1684|1683.8|1684|1683.6|1684|1683.8|1683.6|1683.4|4306
1632129320000|2021-09-20 09:15:20|1683.8|1683.4|1683.6|1683.4|1684|1683.8|1683.4|1683.2|24099
1632129330000|2021-09-20 09:15:30|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|750
1632129340000|2021-09-20 09:15:40|1683.4|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|0
1632129350000|2021-09-20 09:15:50|||||||||314
1632129360000|2021-09-20 09:16:00|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683|1682.8|4883
1632129370000|2021-09-20 09:16:10|1683.2|1683|1682.8|1682.6|1683.2|1683|1682.8|1682.4|6006
1632129380000|2021-09-20 09:16:20|1683|1682.8|1682.8|1682.6|1683.2|1683|1682.8|1682.6|3552
1632129390000|2021-09-20 09:16:30|||||||||1370
1632129400000|2021-09-20 09:16:40|1683|1682.8|1683|1682.6|1683|1682.8|1682.8|1682.6|1340
1632129410000|2021-09-20 09:16:50|1683.2|1682.8|1683.8|1683.4|1684|1683.6|1683|1682.8|876
1632129420000|2021-09-20 09:17:00|1683.6|1683.6|1683.8|1683.2|1683.8|1683.6|1683.6|1683.2|2605
1632129430000|2021-09-20 09:17:10|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|50
1632129440000|2021-09-20 09:17:20|1683.4|1683|1683|1682.8|1683.4|1683|1683|1682.6|8101
1632129450000|2021-09-20 09:17:30|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|1682.8|1682.6|847
1632129460000|2021-09-20 09:17:40|1683|1682.8|1682.8|1682.6|1683|1682.8|1682.8|1682.6|1333
1632129470000|2021-09-20 09:17:50|1683|1682.8|1683|1682.6|1683|1682.8|1683|1682.6|1332
1632129480000|2021-09-20 09:18:00||1682.8||1682.8||1682.8||1682.6|0
1632129490000|2021-09-20 09:18:10|1683.2|1682.6|1683.4|1683.2|1683.6|1683.2|1683|1682.6|2639
1632129500000|2021-09-20 09:18:20|1683.2|1683|1683.2|1682.8|1683.4|1683|1683|1682.6|1548
1632129510000|2021-09-20 09:18:30|1683|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.4|1771
1632129520000|2021-09-20 09:18:40|1682.6|1682.4|1682.6|1682.4|1682.6|1682.6|1682.6|1682.4|7366
1632129530000|2021-09-20 09:18:50|1682.4|1682.2|1681.8|1681.6|1682.4|1682.2|1681.8|1681.6|3583
1632129540000|2021-09-20 09:19:00|1682|1681.8|1682.2|1681.8|1682.4|1682.2|1681.8|1681.8|887
1632129550000|2021-09-20 09:19:10|1682|1681.6|1682|1681.8|1682|1681.8|1681.6|1681.2|1460
1632129560000|2021-09-20 09:19:20|1682.2|1681.6|1682.4|1682|1682.4|1682.2|1682|1681.6|200
1632129570000|2021-09-20 09:19:30|1682.2|1682.2|1682.2|1681.8|1682.4|1682.2|1682|1681.6|204
1632129580000|2021-09-20 09:19:40|1682|1682|1681.6|1681.2|1682|1682|1681.6|1681.2|3800
1632129590000|2021-09-20 09:19:50|1681.4|1681.4|1681.2|1681|1681.6|1681.4|1681.2|1680.8|13691
1632129600000|2021-09-20 09:20:00|1681.4|1681.2|1681.2|1681|1681.4|1681.2|1681.2|1680.6|7001
1632129610000|2021-09-20 09:20:10|1681|1680.8|1680.8|1680.6|1681|1681|1680.8|1680.4|11761
1632129620000|2021-09-20 09:20:20|1681|1680.4|1680.4|1680.2|1681|1680.4|1680.4|1680.2|1393
1632129630000|2021-09-20 09:20:30|1680.6|1680|1680.4|1680|1680.6|1680.2|1680.4|1680|0
1632129640000|2021-09-20 09:20:40|1680.6|1680.2|1680.6|1680.4|1680.6|1680.4|1680.4|1680.2|4871
1632129650000|2021-09-20 09:20:50|||||||||85
1632129660000|2021-09-20 09:21:00|1680.4|1680.2|1680.4|1680.2|1680.6|1680.4|1680.4|1680.2|8102
1632129670000|2021-09-20 09:21:10|1680.6|1680.4|1680.4|1680.2|1680.6|1680.4|1680.4|1680.2|1330
1632129680000|2021-09-20 09:21:20|1680.6|1680|1680.6|1680.2|1680.6|1680.2|1680.6|1680|1478
1632129690000|2021-09-20 09:21:30|1680.4|1680.4|1680.2|1679.8|1680.4|1680.4|1680|1679.6|17156
1632129700000|2021-09-20 09:21:40|1680|1679.6|1679.8|1679.6|1680|1679.6|1679.8|1679.4|4573
1632129710000|2021-09-20 09:21:50|1680|1679.8|1680|1679.8|1680.2|1680|1680|1679.6|1696
1632129730000|2021-09-20 09:22:10|1680.2|1679.6|1680|1679.8|1680.4|1679.8|1680|1679.6|3832
1632129740000|2021-09-20 09:22:20|1680.2|1680|1680.4|1680.2|1680.6|1680.4|1680|1679.8|4727
1632129750000|2021-09-20 09:22:30|1680.6|1680.4|1680.6|1680.4|1681|1680.8|1680.6|1680.2|4440
1632129760000|2021-09-20 09:22:40|1680.4|1680.2|1680|1679.8|1680.4|1680.4|1680|1679.6|6538
1632129770000|2021-09-20 09:22:50|1679.8|1679.6|1679.6|1679.4|1680|1679.8|1679.6|1679.4|1222
1632129780000|2021-09-20 09:23:00|1679.4|1679.2|1679.6|1679.2|1679.6|1679.2|1679.4|1679|239
1632129790000|2021-09-20 09:23:10|1679.8|1679.4|1679.8|1679.6|1680|1679.6|1679.8|1679.4|1288
1632129800000|2021-09-20 09:23:20|1680|1679.8|1680.2|1680|1680.2|1680|1680|1679.6|3884
1632129810000|2021-09-20 09:23:30|1680|1679.8|1679.6|1679.4|1680.2|1679.8|1679.6|1679|2984
1632129820000|2021-09-20 09:23:40|1679.4|1679.2|1679.6|1679.2|1679.6|1679.4|1679.4|1679|647
1632129830000|2021-09-20 09:23:50|1679.8|1679.6|1680.8|1680.4|1680.8|1680.4|1679.8|1679.6|40442
1632129840000|2021-09-20 09:24:00|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.4|1680|4346
1632129850000|2021-09-20 09:24:10|1680.8|1680.4|1680.6|1680.2|1680.8|1680.6|1680.6|1680.2|1135
1632129860000|2021-09-20 09:24:20|1680.8|1680.4|1680.6|1680.4|1681.2|1681|1680.6|1680.4|1726
1632129870000|2021-09-20 09:24:30|1680.8|1680.6|1680.8|1680.4|1681|1680.6|1680.6|1680.4|18
1632129880000|2021-09-20 09:24:40|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.6|1680.4|182
1632129890000|2021-09-20 09:24:50|1681|1680.8|1681.8|1681.4|1681.8|1681.4|1681|1680.8|3922
1632129900000|2021-09-20 09:25:00|1681.6|1681.6|1681.8|1681.4|1681.8|1681.6|1681.2|1680.8|3152
1632129910000|2021-09-20 09:25:10|1681.6|1681.2|1681.6|1681.4|1682.2|1681.8|1681.4|1681.2|10093
1632129920000|2021-09-20 09:25:20|1681.4|1681.2|1681.2|1680.8|1681.4|1681.2|1681.2|1680.8|2021
1632129930000|2021-09-20 09:25:30||1681||1681||1681||1680.8|300
1632129940000|2021-09-20 09:25:40|1681|1680.8|1681.2|1681|1681.2|1681|1681|1680.8|0
1632129950000|2021-09-20 09:25:50|1681|1680.8|1681.2|1681|1681.2|1681|1680.8|1680.6|1188
1632129960000|2021-09-20 09:26:00|1681.4|1681.2|1682.2|1682|1682.4|1682|1681.4|1681|1109
1632129970000|2021-09-20 09:26:10|1682.4|1682.2|1682.8|1682.4|1682.8|1682.4|1682.4|1682|520
1632129980000|2021-09-20 09:26:20|1683||1682.8||1683||1682.6||387
1632129990000|2021-09-20 09:26:30|1683|1682.6|1683|1682.6|1683|1682.6|1682.6|1682.4|2029
1632130000000|2021-09-20 09:26:40|1683.2|1682.8|1683.6|1683.4|1683.6|1683.4|1683.2|1682.8|2081
1632130010000|2021-09-20 09:26:50|1683.8|1683.2|1683.4|1683|1683.8|1683.2|1683.4|1683|413
1632130020000|2021-09-20 09:27:00|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683|945
1632130030000|2021-09-20 09:27:10|1683.6|1683.2|1684.2|1683.8|1684.2|1683.8|1683.4|1683.2|311
1632130040000|2021-09-20 09:27:20|1684|1683.6|1684.4|1684|1684.6|1684.2|1684|1683.6|2089
1632130050000|2021-09-20 09:27:30|1684.6|1684.2|1684.2|1684|1684.8|1684.4|1684.2|1683.8|972
1632130060000|2021-09-20 09:27:40|1684.4|1683.8|1684.6|1684.2|1684.6|1684.2|1684|1683.8|3089
1632130070000|2021-09-20 09:27:50|1684.8|1684|1684.8|1684.6|1684.8|1684.6|1684.8|1684|966
1632130080000|2021-09-20 09:28:00|1684.6|1684.4|1684.2|1684|1684.8|1684.6|1684.2|1683.8|762
1632130090000|2021-09-20 09:28:10|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.4|1090
1632130100000|2021-09-20 09:28:20|1684.2|1683.8|1684.4|1684|1684.4|1684|1684.2|1683.8|1729
1632130110000|2021-09-20 09:28:30|1684.2|1684.2|1684.6|1684|1684.8|1684.4|1684.2|1683.8|1986
1632130120000|2021-09-20 09:28:40|1684.4|1684.2|1684.6|1684|1684.6|1684.4|1684.2|1683.8|176
1632130130000|2021-09-20 09:28:50|1684.4|1683.8|1684.6|1684.2|1684.6|1684.2|1684.2|1683.8|1212
1632130150000|2021-09-20 09:29:10|1684.8|1684.4|1685.2|1685|1685.2|1685|1684.8|1684.4|3466
1632130160000|2021-09-20 09:29:20|1685|1684.8|1685.2|1685|1685.2|1685|1684.8|1684.4|2030
1632130170000|2021-09-20 09:29:30|1685|1684.8|1685.2|1684.6|1685.4|1685|1685|1684.6|3400
1632130180000|2021-09-20 09:29:40|1685||1684.8||1685||1684.8||100
1632130190000|2021-09-20 09:29:50|1685|1684.8|1684.8|1684.6|1685.2|1684.8|1684.6|1684.4|779
1632130200000|2021-09-20 09:30:00|1684.6|1684.4|1684|1683.8|1685|1684.8|1684|1683.8|2900
1632130210000|2021-09-20 09:30:10|1684.2|1684|1684.2|1684|1684.8|1684.4|1684.2|1683.8|1568
1632130220000|2021-09-20 09:30:20|1684|1683.8|1684.2|1683.8|1684.2|1684|1684|1683.8|450
1632130230000|2021-09-20 09:30:30|1684|1684|1683.6|1683.2|1684.2|1684|1683.6|1683.2|1368
1632130240000|2021-09-20 09:30:40|1683.4|1683|1683.6|1683.2|1683.6|1683.4|1683.4|1683|528
1632130250000|2021-09-20 09:30:50|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.8|1683.4|912
1632130260000|2021-09-20 09:31:00|1684.2|1683.8|1684.2|1683.8|1684.4|1684|1684|1683.6|949
1632130270000|2021-09-20 09:31:10||1684||1684||1684||1684|0
1632130280000|2021-09-20 09:31:20|1684|1683.8|1684.2|1684|1684.4|1684|1684|1683.6|971
1632130290000|2021-09-20 09:31:30|1684.4|1683.8|1684.4|1684|1684.4|1684|1684.4|1683.8|500
1632130300000|2021-09-20 09:31:40|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1683.8|400
1632130310000|2021-09-20 09:31:50|1684.6|1684.4|1684.4|1684.2|1684.8|1684.4|1684.4|1684|2716
1632130320000|2021-09-20 09:32:00|1684.2|1684|1683.8|1683.4|1684.2|1684|1683.4|1683|3748
1632130330000|2021-09-20 09:32:10|1684|1683.6|1684.6|1684.2|1684.8|1684.4|1684|1683.6|1913
1632130340000|2021-09-20 09:32:20|1684.4|1684|1684.8|1684.6|1685.2|1684.8|1684.4|1684|1959
1632130350000|2021-09-20 09:32:30|1684.6|1684.4|1683.8|1683.6|1684.6|1684.4|1683.8|1683.4|400
1632130360000|2021-09-20 09:32:40|1683.6|1683.4|1683.8|1683.6|1683.8|1683.6|1683.4|1683|1737
1632130370000|2021-09-20 09:32:50|1684|1683.8|1684.2|1684|1684.2|1684|1684|1683.6|1721
1632130380000|2021-09-20 09:33:00|1684.4|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|211
1632130390000|2021-09-20 09:33:10|1684.4|1683.8|1684.2|1683.6|1684.4|1684|1684|1683.6|3098
1632130400000|2021-09-20 09:33:20|1684|1683.4|1683.8|1683.4|1684|1683.4|1683.4|1683|2602
1632130410000|2021-09-20 09:33:30||1683.6||1683.4||1683.6||1683.4|0
1632130420000|2021-09-20 09:33:40|1683.6|1683.2|1683.2|1683|1683.6|1683.2|1683|1682.6|4817
1632130430000|2021-09-20 09:33:50|1683.4|1683.2|1683.8|1683.6|1683.8|1683.6|1683.4|1683.2|3660
1632130440000|2021-09-20 09:34:00|1684|1683.4|1683.8|1683.4|1684|1683.8|1683.8|1683.2|2225
1632130450000|2021-09-20 09:34:10|1684|1683.6|1683.8|1683.4|1684|1683.8|1683.6|1683.4|2708
1632130460000|2021-09-20 09:34:20|1683.6|1683.2|1683.8|1683.4|1683.8|1683.4|1683.4|1683.2|9000
1632130470000|2021-09-20 09:34:30|1683.6|1683.2|1683.6|1683.2|1683.6|1683.4|1683.6|1683.2|0
1632130480000|2021-09-20 09:34:40|||||||||200
1632130490000|2021-09-20 09:34:50|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.6|1683.2|1570
1632130500000|2021-09-20 09:35:00|1683.6|1683.6|1683.4|1683.2|1683.6|1683.6|1683.4|1683.2|1761
1632130510000|2021-09-20 09:35:10|1683.2|1683|1683|1682.6|1683.2|1683.2|1683|1682.6|6741
1632130520000|2021-09-20 09:35:20|1682.8|1682.4|1683|1682.8|1683|1682.8|1682.6|1682.2|2584
1632130530000|2021-09-20 09:35:30|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|1734
1632130540000|2021-09-20 09:35:40|1683.2|1683|1683|1682.6|1683.2|1683|1683|1682.6|4740
1632130550000|2021-09-20 09:35:50|1682.8|1682.8|1683|1682.6|1683|1682.8|1682.8|1682.4|0
1632130560000|2021-09-20 09:36:00|1682.8|1682.8|1682.8|1682.4|1683|1682.8|1682.8|1682.4|0
1632130570000|2021-09-20 09:36:10|1683|1682.6|1682.8|1682.4|1683|1682.8|1682.8|1682.4|971
1632130580000|2021-09-20 09:36:20|1683.2|1682.6|1683.2|1682.8|1683.2|1683|1683|1682.6|1989
1632130590000|2021-09-20 09:36:30|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1308
1632130600000|2021-09-20 09:36:40|1683|1682.6|1682.4|1682|1683|1682.6|1682.4|1682|1882
1632130610000|2021-09-20 09:36:50|1682.6|1682.2|1682.4|1682.2|1682.8|1682.2|1682.4|1682|200
1632130620000|2021-09-20 09:37:00|1682.2|1682|1682|1681.8|1682.2|1682.2|1682|1681.6|3687
1632130630000|2021-09-20 09:37:10|1681.8|1681.6|1681.8|1681.4|1681.8|1681.8|1681.8|1681.4|0
1632130640000|2021-09-20 09:37:20||1681.6||1681.4||1681.6||1681.4|0
1632130650000|2021-09-20 09:37:30|1682|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|2542
1632130660000|2021-09-20 09:37:40|1681.6|1681.6|1681.6|1681.4|1681.6|1681.6|1681.6|1681.4|400
1632130670000|2021-09-20 09:37:50|1681.4|1681.2|1681.4|1681|1681.6|1681.4|1681|1680.8|3802
1632130680000|2021-09-20 09:38:00|1681.6|1681.2|1681.6|1681|1681.6|1681.4|1681.6|1681|491
1632130690000|2021-09-20 09:38:10|1681.8|1681.2|1681.2|1681|1681.8|1681.6|1681.2|1681|1114
1632130700000|2021-09-20 09:38:20|1681|1680.8|1681|1680.8|1681.2|1680.8|1680.8|1680.6|713
1632130710000|2021-09-20 09:38:30|1680.8|1680.6|1681|1680.6|1681|1680.8|1680.8|1680.6|612
1632130720000|2021-09-20 09:38:40||1680.8||1680.8||1680.8||1680.6|0
1632130730000|2021-09-20 09:38:50|1681.2|1680.6|1681.2|1680.8|1681.6|1681.2|1681.2|1680.6|1238
1632130740000|2021-09-20 09:39:00|1681|1680.6|1680.8|1680.2|1681|1680.8|1680.6|1680.2|2441
1632130750000|2021-09-20 09:39:10|1680.6|1680.4|1680.6|1680.4|1680.6|1680.4|1680.4|1680|1597
1632130760000|2021-09-20 09:39:20|1680.8|1680.2|1681.2|1680.8|1681.2|1681|1680.8|1680.2|400
1632130770000|2021-09-20 09:39:30|1681.4|1681|1681.2|1680.8|1681.4|1681|1681.2|1680.8|500
1632130780000|2021-09-20 09:39:40|1681.4|1681|1681.8|1681.4|1682|1681.4|1681.4|1680.8|1474
1632130790000|2021-09-20 09:39:50|1681.6|1681.2|1681.4|1681|1681.6|1681.2|1681.4|1681|209
1632130800000|2021-09-20 09:40:00|1681.2|1681.2|1680.6|1680.2|1681.2|1681.2|1680.4|1680.2|9615
1632130810000|2021-09-20 09:40:10|1680.8|1680.4|1680.6|1680.2|1681|1680.8|1680.6|1680.2|7144
1632130820000|2021-09-20 09:40:20|1680.8|1680.4|1680.6|1680.2|1680.8|1680.6|1680.6|1680.2|3225
1632130830000|2021-09-20 09:40:30||1680.4||1680||1680.4||1680|0
1632130840000|2021-09-20 09:40:40|1680.4|1680.2|1680.6|1680.2|1680.8|1680.4|1680.2|1680|2309
1632130850000|2021-09-20 09:40:50|1680.4|1680|1680.4|1680.2|1680.4|1680.2|1680.2|1680|268
1632130860000|2021-09-20 09:41:00|1680.6|1680|1680.6|1680.4|1680.8|1680.4|1680.2|1680|2011
1632130870000|2021-09-20 09:41:10|1680.4|1680.2|1680|1679.8|1680.6|1680.2|1680|1679.6|9829
1632130880000|2021-09-20 09:41:20|1680.2|1680|1680.4|1680.2|1680.6|1680.4|1680|1679.8|2750
1632130890000|2021-09-20 09:41:30|1680.6|1680.4|1680.4|1679.8|1680.6|1680.4|1680|1679.6|7890
1632130900000|2021-09-20 09:41:40|1680.2|1680|1680|1679.8|1680.4|1680|1680|1679.6|437
1632130920000|2021-09-20 09:42:00|1679.8|1679.6|1679.4|1679.2|1679.8|1679.8|1679.4|1679|6290
1632130930000|2021-09-20 09:42:10|1679.2|1679|1679.6|1679.4|1679.6|1679.4|1679.2|1679|1798
1632130940000|2021-09-20 09:42:20|1679.8|1679.6|1680.8|1680.4|1680.8|1680.4|1679.8|1679.4|2504
1632130950000|2021-09-20 09:42:30|1680.6|1680.6|1681.6|1681.4|1681.6|1681.4|1680.6|1680.6|467
1632130960000|2021-09-20 09:42:40|1681.8|1681.2|1681.2|1680.8|1681.8|1681.4|1681.2|1680.8|22748
1632130970000|2021-09-20 09:42:50|1681|1681|1681|1680.8|1681|1681|1681|1680.8|0
1632130980000|2021-09-20 09:43:00|1680.8|1680.6|1680.6|1680.4|1681|1680.6|1680.4|1680|2311
1632130990000|2021-09-20 09:43:10||1680.2||1680.4||1680.4||1680.2|609
1632131000000|2021-09-20 09:43:20|1681|1680.6|1680.8|1680.4|1681.2|1680.8|1680.8|1680.4|3432
1632131010000|2021-09-20 09:43:30|1680.6|1680.2|1680.4|1680.2|1680.6|1680.2|1680.4|1680|570
1632131020000|2021-09-20 09:43:40|1680.6|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|15
1632131030000|2021-09-20 09:43:50|1680.6|1680.6|1680.4|1680.2|1680.8|1680.6|1680.4|1680.2|209
1632131040000|2021-09-20 09:44:00|1680.2|1680|1680.2|1680|1680.4|1680|1680.2|1680|312
1632131050000|2021-09-20 09:44:10|1680.4|1680.2|1680.8|1680.6|1681|1680.6|1680.4|1680.2|642
1632131060000|2021-09-20 09:44:20|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|0
1632131070000|2021-09-20 09:44:30||1680.4||1680.6||1680.6||1680.4|286
1632131080000|2021-09-20 09:44:40|1680.6|1680.4|1680.6|1680.2|1680.8|1680.6|1680.6|1680.2|4620
1632131090000|2021-09-20 09:44:50|1680.8|1680.4|1681.2|1681|1681.4|1681|1680.6|1680.4|2637
1632131100000|2021-09-20 09:45:00|1681.4|1680.8|1681.2|1681|1681.6|1681.2|1681.2|1680.8|1673
1632131110000|2021-09-20 09:45:10|1681|1680.8|1681|1680.8|1681.2|1681|1681|1680.6|4783
1632131120000|2021-09-20 09:45:20|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|4250
1632131130000|2021-09-20 09:45:30|1681.6|1681.4|1681.4|1681|1682|1681.8|1681.4|1680.8|2219
1632131140000|2021-09-20 09:45:40||1680.8||1680.8||1680.8||1680.8|0
1632131150000|2021-09-20 09:45:50|1681.2|1681|1681.4|1681|1681.4|1681|1681|1680.8|408
1632131160000|2021-09-20 09:46:00|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.6|1000
1632131170000|2021-09-20 09:46:10|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.6|1680.4|1080
1632131180000|2021-09-20 09:46:20|1680.8|1680.4|1680.8|1680.2|1680.8|1680.4|1680.6|1680|2658
1632131190000|2021-09-20 09:46:30|1680.6|1680|1680.6|1680|1680.6|1680.2|1680.6|1680|0
1632131200000|2021-09-20 09:46:40|1680.4|1680.2|1680.2|1679.8|1680.4|1680.2|1680.2|1679.8|7318
1632131210000|2021-09-20 09:46:50|1680|1679.6|1679.6|1679.2|1680|1679.6|1679.4|1679.2|1541
1632131220000|2021-09-20 09:47:00|1679.8|1679.4|1680.4|1680|1680.4|1680.2|1679.8|1679.2|1963
1632131230000|2021-09-20 09:47:10|1680.6|1680.2|1681.2|1680.6|1681.2|1680.8|1680.6|1680.2|620
1632131240000|2021-09-20 09:47:20|1681|1680.8|1681|1680.6|1681.4|1681|1681|1680.6|1802
1632131250000|2021-09-20 09:47:30|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|0
1632131260000|2021-09-20 09:47:40|1681.2|1680.8|1681.2|1680.8|1681.2|1681|1680.8|1680.4|219
1632131270000|2021-09-20 09:47:50||1680.6||1680.6||1680.6||1680.6|0
1632131280000|2021-09-20 09:48:00|1681.4|1680.8|1681.4|1681|1681.8|1681.4|1681.4|1680.8|1021
1632131290000|2021-09-20 09:48:10|1681.2|1680.8|1681|1680.8|1681.4|1681|1681|1680.8|1691
1632131300000|2021-09-20 09:48:20|1681.2|1681|1681.2|1680.8|1681.2|1681|1681|1680.8|342
1632131310000|2021-09-20 09:48:30||1681||1681||1681||1681|0
1632131320000|2021-09-20 09:48:40|1681|1680.8|1681.4|1681|1681.4|1681|1681|1680.8|2480
1632131330000|2021-09-20 09:48:50|1681|1680.8|1681|1680.6|1681.2|1680.8|1680.8|1680.6|1294
1632131340000|2021-09-20 09:49:00|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.8|1680.4|1174
1632131350000|2021-09-20 09:49:10|1681.2|1680.8|1681.2|1680.6|1681.2|1681|1681.2|1680.6|1882
1632131360000|2021-09-20 09:49:20|1681||1680.8||1681||1680.8||0
1632131370000|2021-09-20 09:49:30|1681|1680.4|1680.8|1680.4|1681|1680.4|1680.8|1680.4|1
1632131380000|2021-09-20 09:49:40|1681|1680.6|1681|1680.6|1681.2|1680.8|1681|1680.6|1338
1632131390000|2021-09-20 09:49:50|1680.8|1680.8|1680.6|1680.4|1680.8|1680.8|1680.6|1680.4|609
1632131400000|2021-09-20 09:50:00|1680.8|1680.2|1680.8|1680.6|1680.8|1680.6|1680.8|1680.2|1300
1632131410000|2021-09-20 09:50:10|1681|1680.8|1681|1680.6|1681|1680.8|1680.8|1680.6|269
1632131420000|2021-09-20 09:50:20|1680.8|1680.8|1680.6|1680.2|1681.2|1680.8|1680.6|1680.2|2351
1632131430000|2021-09-20 09:50:30|1680.4|1680.4|1679.8|1679.4|1680.6|1680.4|1679.8|1679.4|2469
1632131440000|2021-09-20 09:50:40||1679.2||1679.4||1679.4||1679.2|0
1632131450000|2021-09-20 09:50:50|1679.6|1679.6|1679.4|1679|1679.6|1679.6|1679.4|1679|1572
1632131460000|2021-09-20 09:51:00|1679.2|1679.2|1679|1678.6|1679.4|1679.2|1679|1678.6|8896
1632131470000|2021-09-20 09:51:10|1678.8|1678.4|1678.6|1678.4|1678.8|1678.4|1678.6|1678.2|623
1632131480000|2021-09-20 09:51:20|1678.4|1678.2|1678.8|1678.4|1678.8|1678.6|1678.4|1678|1364
1632131490000|2021-09-20 09:51:30|1678.6|1678.2|1678.6|1678.2|1678.6|1678.4|1678.4|1678|1363
1632131500000|2021-09-20 09:51:40|1678.8|1678.4|1678.8|1678.6|1678.8|1678.6|1678.8|1678.4|676
1632131510000|2021-09-20 09:51:50|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.6|1678.2|209
1632131520000|2021-09-20 09:52:00|1678.4|1678.4|1678.8|1678.2|1678.8|1678.4|1678.4|1678|689
1632131530000|2021-09-20 09:52:10|1679|1678.4|1679.4|1679|1679.8|1679.4|1679|1678.4|5708
1632131540000|2021-09-20 09:52:20||1679.2||1679.2||1679.2||1679|751
1632131550000|2021-09-20 09:52:30|1679.6|1679|1679.8|1679.4|1680|1679.8|1679.6|1679|4750
1632131560000|2021-09-20 09:52:40|1680|1679.6|1681.4|1681|1681.6|1681|1679.8|1679.4|8564
1632131570000|2021-09-20 09:52:50|1681.6|1681.2|1681.2|1681|1681.6|1681.4|1681|1680.8|5656
1632131580000|2021-09-20 09:53:00|1681|1680.8|1681|1680.6|1681.2|1681|1680.8|1680.4|956
1632131590000|2021-09-20 09:53:10|1680.8|1680.8|1680.8|1680.6|1680.8|1680.8|1680.8|1680.6|1223
1632131600000|2021-09-20 09:53:20|1680.6|1680.4|1680.6|1680.4|1681|1680.6|1680.2|1680|29475
1632131610000|2021-09-20 09:53:30|1680.4|1680.2|1680.2|1680|1680.4|1680.2|1680.2|1680|600
1632131620000|2021-09-20 09:53:40|||||||||636
1632131630000|2021-09-20 09:53:50|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.4|1680
1632131640000|2021-09-20 09:54:00|1680.2|1680|1680.4|1680.2|1680.4|1680.2|1680.2|1680|2890
1632131650000|2021-09-20 09:54:10|1680.6|1680.4|1681.4|1680.8|1681.6|1681.4|1680.6|1680.2|9652
1632131660000|2021-09-20 09:54:20|1681.2|1679.8|1680.6|1680.4|1681.2|1680.6|1680.6|1679.8|28275
1632131670000|2021-09-20 09:54:30|1680.8|1680.6|1681.4|1681.2|1681.6|1681.4|1680.8|1680.6|5921
1632131680000|2021-09-20 09:54:40|1681.6|1681|1681|1680.6|1681.6|1681.2|1681|1680.6|1129
1632131690000|2021-09-20 09:54:50|1680.8|1680.4|1680.8|1680.4|1680.8|1680.4|1680.4|1680|1000
1632131700000|2021-09-20 09:55:00|1680.6|1680.2|1680.2|1680|1680.8|1680.2|1680.2|1680|618
1632131710000|2021-09-20 09:55:10|1680|1679.8|1680|1679.8|1680|1679.8|1680|1679.4|569
1632131720000|2021-09-20 09:55:20|1680.2|1680|1680.4|1680|1680.4|1680.2|1680.2|1680|2722
1632131730000|2021-09-20 09:55:30|1680.6|1680.2|1680.2|1680|1680.8|1680.2|1680.2|1680|1161
1632131740000|2021-09-20 09:55:40|1680|1679.8|1679.6|1679.4|1680|1679.8|1679.6|1679.2|873
1632131750000|2021-09-20 09:55:50|1679.4|1679.2|1679.6|1679.2|1680|1679.6|1679.4|1679|2773
1632131760000|2021-09-20 09:56:00|1679.8|1679.4|1679.8|1679.6|1679.8|1679.6|1679.6|1679.2|650
1632131770000|2021-09-20 09:56:10|1680|1679.8|1680.2|1680|1680.2|1680|1680|1679.8|508
1632131780000|2021-09-20 09:56:20|1680|1679.8|1680.4|1680|1680.4|1680|1680|1679.6|2497
1632131790000|2021-09-20 09:56:30|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.4|1680|1220
1632131800000|2021-09-20 09:56:40|1681|1680.6|1680.4|1680|1681|1680.6|1680.4|1680|355
1632131810000|2021-09-20 09:56:50|1680.6|1680.2|1680.8|1680.4|1680.8|1680.4|1680.2|1680|297
1632131820000|2021-09-20 09:57:00|1680.6|1680.2|1681|1680.8|1681|1680.8|1680.4|1680|16073
1632131830000|2021-09-20 09:57:10|1681.2|1681|1681.2|1681|1681.2|1681|1681.2|1681|659
1632131840000|2021-09-20 09:57:20|1681|1680.8|1680.4|1680|1681|1680.8|1680.4|1680|10167
1632131850000|2021-09-20 09:57:30|1680.2|1679.8|1680|1679.6|1680.2|1679.8|1679.8|1679.6|939
1632131860000|2021-09-20 09:57:40|1679.8|1679.8|1680|1679.6|1680|1679.8|1679.8|1679.6|212
1632131870000|2021-09-20 09:57:50|1679.8||1680||1680||1679.8||1100
1632131880000|2021-09-20 09:58:00|1679.8|1679.8|1680.2|1679.8|1680.2|1680|1679.8|1679.8|730
1632131890000|2021-09-20 09:58:10|1680|1679.6|1679.4|1679|1680.2|1679.6|1679.4|1679|3759
1632131900000|2021-09-20 09:58:20|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679|1678.8|10396
1632131910000|2021-09-20 09:58:30|1679.2|1679.2|1679|1678.6|1679.2|1679.2|1679|1678.6|3217
1632131920000|2021-09-20 09:58:40|1678.6|1678.4|1679.2|1679|1679.4|1679|1678.6|1678.4|2874
1632131930000|2021-09-20 09:58:50|1679|1678.8|1679|1678.6|1679.2|1678.8|1678.8|1678.4|3553
1632131940000|2021-09-20 09:59:00|1679.2|1679|1679.2|1678.8|1679.4|1679|1679|1678.6|3652
1632131950000|2021-09-20 09:59:10|1679.4|1679|1679.8|1679.4|1679.8|1679.6|1679.4|1678.8|1017
1632131960000|2021-09-20 09:59:20|1679.6|1679.2|1679.4|1679.2|1679.6|1679.2|1679.4|1679|1500
1632131970000|2021-09-20 09:59:30|1679.6|1679.4|1680|1679.4|1680|1679.6|1679.4|1679|523
1632131980000|2021-09-20 09:59:40|1679.8|1679.6|1680.6|1680.2|1680.6|1680.2|1679.8|1679.6|1182
1632131990000|2021-09-20 09:59:50|||||||||300
1632132000000|2021-09-20 10:00:00|1680.4|1680|1680.4|1680|1681|1680.6|1680.2|1680|3485
1632132010000|2021-09-20 10:00:10|1680.6|1680.2|1681.2|1680.8|1681.4|1681|1680.4|1680.2|8254
1632132020000|2021-09-20 10:00:20|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.6|1680.2|748
1632132030000|2021-09-20 10:00:30|1680.4|1680.4|1681|1680.6|1681.2|1680.8|1680.4|1680.4|2258
1632132040000|2021-09-20 10:00:40|1680.8|1680.4|1680.8|1680.4|1681|1680.6|1680.6|1680.2|1876
1632132050000|2021-09-20 10:00:50|1680.6|1680.2|1680.6|1680.2|1680.8|1680.4|1680.6|1680.2|500
1632132060000|2021-09-20 10:01:00|1680.8|1680.4|1680.8|1680.4|1680.8|1680.6|1680.8|1680.4|400
1632132070000|2021-09-20 10:01:10|1681|1680.6|1680.2|1680|1681|1680.6|1679.8|1679.4|23006
1632132080000|2021-09-20 10:01:20|1680.4|1679.8|1680.2|1680|1680.4|1680|1680.2|1679.8|3000
1632132090000|2021-09-20 10:01:30|1680|1679.8|1680|1679.8|1680|1679.8|1679.8|1679.4|675
1632132100000|2021-09-20 10:01:40|1679.8|1679.6|1681|1680.6|1681|1680.6|1679.8|1679.6|4029
1632132110000|2021-09-20 10:01:50|1681.2|1680.8|1681.2|1680.8|1681.2|1680.8|1681|1680.8|0
1632132120000|2021-09-20 10:02:00|1681|1680.6|1680.6|1680.2|1681.2|1680.6|1680.4|1680.2|400
1632132130000|2021-09-20 10:02:10|1680.8|1680.4|1680.2|1680|1680.8|1680.4|1680.2|1680|2629
1632132140000|2021-09-20 10:02:20|1680.4|1680.2|1681.2|1680.8|1681.2|1680.8|1680.2|1680.2|1895
1632132150000|2021-09-20 10:02:30|1681.4|1681|1681.6|1681.2|1681.8|1681.2|1681.2|1681|200
1632132160000|2021-09-20 10:02:40|1681.8|1681.4|1682|1681.6|1682.2|1681.8|1681.8|1681.4|3032
1632132170000|2021-09-20 10:02:50|1682.2|1681.4|1681.8|1681.2|1682.2|1681.6|1681.4|1681.2|1729
1632132180000|2021-09-20 10:03:00|1681.6|1681|1682|1681.6|1682|1681.6|1681.4|1681|1009
1632132190000|2021-09-20 10:03:10|1681.8|1681.4|1681.6|1681.4|1682|1681.6|1681.6|1681.2|0
1632132200000|2021-09-20 10:03:20|1681.8|1681.6|1682.2|1681.8|1682.2|1681.8|1681.8|1681.6|400
1632132210000|2021-09-20 10:03:30|1682.4|1682.2|1682.2|1681.8|1682.4|1682.2|1682|1681.4|4497
1632132220000|2021-09-20 10:03:40|1682|1682|1681.8|1681.6|1682|1682|1681.4|1681.2|4744
1632132230000|2021-09-20 10:03:50|1682|1681.4|1681.8|1681.2|1682|1681.4|1681.6|1681.2|200
1632132240000|2021-09-20 10:04:00|1681.6|1681.4|1681.8|1681.4|1682|1681.6|1681.6|1681.4|2508
1632132250000|2021-09-20 10:04:10|1681.6|1681.2|1681|1680.6|1681.6|1681.2|1681|1680.6|5253
1632132260000|2021-09-20 10:04:20|1680.8|1680.4|1681.2|1680.8|1681.4|1681|1680.6|1680.2|209
1632132270000|2021-09-20 10:04:30|1681.4||1681.2||1681.4||1681||100
1632132280000|2021-09-20 10:04:40|1681.4|1681|1681.4|1681.2|1681.4|1681.2|1681.4|1681|572
1632132300000|2021-09-20 10:05:00|1681.2|1681|1681.4|1681.2|1681.4|1681.2|1681.2|1681|1340
1632132310000|2021-09-20 10:05:10|1681.2|1681|1681.2|1680.8|1681.2|1681|1681.2|1680.8|823
1632132320000|2021-09-20 10:05:20|1681.4|1681|1680.8|1680.4|1681.4|1681|1680.6|1680.4|1685
1632132330000|2021-09-20 10:05:30|1680.6|1680.6|1680.8|1680.6|1681|1680.6|1680.6|1680.4|782
1632132340000|2021-09-20 10:05:40|1681|1680.8|1681.4|1681|1681.4|1681|1680.8|1680.6|944
1632132350000|2021-09-20 10:05:50|1681.6|1681.2|1681.8|1681.4|1682|1681.4|1681.6|1681.2|209
1632132360000|2021-09-20 10:06:00|1682|1681.6|1682.8|1682.2|1682.8|1682.2|1681.8|1681.6|1226
1632132370000|2021-09-20 10:06:10|1683|1682.4|1682.6|1682.4|1683|1682.6|1682.6|1682.4|2017
1632132380000|2021-09-20 10:06:20|1682.4|1682.2|1683|1682.6|1683|1682.6|1682.2|1681.8|2447
1632132390000|2021-09-20 10:06:30|1682.8|1682.4|1682.8|1682.2|1682.8|1682.4|1682.6|1682.2|0
1632132400000|2021-09-20 10:06:40|1683|1682.4|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|0
1632132410000|2021-09-20 10:06:50|1683.4|1683|1683.2|1682.8|1683.4|1683|1683|1682.8|0
1632132420000|2021-09-20 10:07:00|1683|1682.6|1683.2|1682.8|1683.2|1682.8|1682.8|1682.4|608
1632132430000|2021-09-20 10:07:10|1683.4|1683|1683|1682.6|1683.4|1683|1682.8|1682.4|2292
1632132440000|2021-09-20 10:07:20|1683.2|1682.8|1682.6|1682.2|1683.2|1683|1682.4|1682|3571
1632132450000|2021-09-20 10:07:30|1682.4|1682|1682.8|1682.2|1682.8|1682.2|1682.2|1681.8|5152
1632132460000|2021-09-20 10:07:40|1682.6|1682|1683|1682.6|1683|1682.6|1682.2|1682|1083
1632132470000|2021-09-20 10:07:50|1683.2|1682.8|1683.4|1683|1683.4|1683|1683.2|1682.8|120
1632132480000|2021-09-20 10:08:00|1683.2|1682.8|1683|1682.6|1683.2|1683|1682.8|1682.4|2694
1632132490000|2021-09-20 10:08:10|1682.8|1682.4|1682.4|1682.2|1683|1682.4|1682.4|1682|432
1632132500000|2021-09-20 10:08:20|1682.6|1682|1682.4|1682.2|1682.8|1682.4|1682.4|1682|1021
1632132510000|2021-09-20 10:08:30|1682.6|1682|1682.8|1682.6|1683|1682.8|1682.6|1682|685
1632132520000|2021-09-20 10:08:40|1682.6|1682.4|1681.8|1681.4|1682.6|1682.4|1681.6|1681.2|2240
1632132530000|2021-09-20 10:08:50|1681.6|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|250
1632132540000|2021-09-20 10:09:00|1681.8|1681.6|1681.6|1681.4|1681.8|1681.6|1681.6|1681.4|900
1632132550000|2021-09-20 10:09:10|1681.8|1681.2|1682|1681.8|1682|1681.8|1681.6|1681.2|1464
1632132560000|2021-09-20 10:09:20|1681.8|1681.6|1681.8|1681.6|1682|1681.8|1681.8|1681.4|0
1632132570000|2021-09-20 10:09:30|1682|1681.4|1681.8|1681.2|1682|1681.4|1681.8|1681.2|0
1632132580000|2021-09-20 10:09:40||1681.4||1681.4||1681.4||1681.2|0
1632132590000|2021-09-20 10:09:50|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.4|1681.2|409
1632132600000|2021-09-20 10:10:00|1681.6|1681.6|1681.4|1681.2|1681.8|1681.6|1681.4|1681|654
1632132610000|2021-09-20 10:10:10|1681.2|1681|1681.2|1680.8|1681.4|1681.2|1681|1680.6|1788
1632132620000|2021-09-20 10:10:20|1681|1680.6|1681|1680.6|1681.2|1680.6|1680.8|1680.4|1211
1632132630000|2021-09-20 10:10:30|1680.8|1680.8|1681.2|1680.6|1681.2|1680.8|1680.8|1680.4|418
1632132640000|2021-09-20 10:10:40|1681|1680.4|1680.6|1680.4|1681|1680.4|1680.4|1680.2|1953
1632132650000|2021-09-20 10:10:50|1680.4|1680.2|1680|1679.6|1680.6|1680.4|1679.8|1679.4|3671
1632132660000|2021-09-20 10:11:00|1679.8|1679.4|1679.6|1679.2|1679.8|1679.6|1679.4|1679.2|755
1632132670000|2021-09-20 10:11:10|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.6|1679.4|0
1632132680000|2021-09-20 10:11:20|1680.2|1679.8|1680.8|1680.4|1680.8|1680.6|1680.2|1679.8|3038
1632132690000|2021-09-20 10:11:30|1681|1680.6|1680.4|1680|1681|1680.8|1680.4|1680|1623
1632132700000|2021-09-20 10:11:40|1680.2|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|400
1632132710000|2021-09-20 10:11:50|1680.2|1679.8|1680.2|1679.8|1680.4|1679.8|1680|1679.6|0
1632132720000|2021-09-20 10:12:00|1680.4|1680|1680.2|1680|1680.4|1680.2|1680|1679.8|2
1632132730000|2021-09-20 10:12:10|1680.4|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|0
1632132740000|2021-09-20 10:12:20|1680.6|1680.2|1680.4|1680.2|1680.8|1680.2|1680.4|1680|0
1632132750000|2021-09-20 10:12:30|1680.2|1680|1680.4|1680|1680.4|1680|1680.2|1680|209
1632132760000|2021-09-20 10:12:40|1680.2|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|430
1632132770000|2021-09-20 10:12:50|1680.2||1680.4||1680.4||1680.2||0
1632132780000|2021-09-20 10:13:00|1680.2|1679.8|1680|1679.6|1680.4|1679.8|1680|1679.6|1789
1632132790000|2021-09-20 10:13:10|1679.8||1680||1680||1679.8||400
1632132800000|2021-09-20 10:13:20|1679.8|1679.4|1679.8|1679.4|1680|1679.4|1679.8|1679.4|177
1632132810000|2021-09-20 10:13:30|1679.6|1679.2|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|809
1632132820000|2021-09-20 10:13:40|1679.2|1679|1678.8|1678.6|1679.2|1679|1678.8|1678.4|2383
1632132830000|2021-09-20 10:13:50|1678.6|1678.4|1678.8|1678.4|1678.8|1678.6|1678.4|1678|1855
1632132840000|2021-09-20 10:14:00||1678.6||1678.6||1678.6||1678.6|200
1632132850000|2021-09-20 10:14:10||1678.4||1678.4||1678.4||1678.2|1209
1632132860000|2021-09-20 10:14:20|1679|1678.6|1679.4|1679.2|1679.6|1679.2|1679|1678.6|512
1632132870000|2021-09-20 10:14:30|1679.6|1679.4|1679.6|1679.2|1679.8|1679.4|1679.4|1679|13
1632132880000|2021-09-20 10:14:40|1679.8|1679.4|1679.6|1679.2|1679.8|1679.4|1679.6|1679.2|0
1632132890000|2021-09-20 10:14:50|1679.4|1679|1679.2|1679|1679.4|1679|1679.2|1679|515
1632132900000|2021-09-20 10:15:00|1679.4|1679.2|1679.6|1679.2|1679.8|1679.6|1679.4|1679.2|2160
1632132910000|2021-09-20 10:15:10|1679.4|1679.4|1679.4|1679.2|1679.8|1679.4|1679.4|1679.2|1815
1632132920000|2021-09-20 10:15:20|1679.6|1679.4|1679.8|1679.6|1680|1679.6|1679.6|1679.4|18
1632132930000|2021-09-20 10:15:30|1680|1679.8|1680.2|1680|1680.4|1680|1680|1679.8|731
1632132940000|2021-09-20 10:15:40|1680.4|1679.8|1680.2|1679.8|1680.4|1679.8|1680|1679.8|209
1632132950000|2021-09-20 10:15:50|1680|1679.6|1680|1679.8|1680|1679.8|1679.8|1679.6|509
1632132960000|2021-09-20 10:16:00|1680.2|1680|1680.8|1680.6|1680.8|1680.6|1680.2|1679.8|1885
1632132970000|2021-09-20 10:16:10|1681|1680.8|1681.6|1681.2|1681.6|1681.2|1681|1680.6|418
1632132980000|2021-09-20 10:16:20|1681.8|1681.4|1681.8|1681.2|1681.8|1681.6|1681.6|1681.2|0
1632132990000|2021-09-20 10:16:30|1681.6|1681|1680.6|1680.4|1682|1681.2|1680.6|1680.2|2492
1632133000000|2021-09-20 10:16:40|1680.8|1680.6|1680.8|1680.6|1680.8|1680.6|1680.6|1680.6|322
1632133010000|2021-09-20 10:16:50|1681|1680.8|1680.8|1680.6|1681.2|1680.8|1680.8|1680.4|200
1632133020000|2021-09-20 10:17:00|1681|1680.8|1681.2|1681|1681.4|1681|1680.8|1680.6|610
1632133030000|2021-09-20 10:17:10|1681.4|1680.8|1681.4|1680.8|1681.4|1680.8|1681|1680.8|0
1632133040000|2021-09-20 10:17:20|1681.2|1681|1681.2|1681|1681.4|1681|1681|1681|4792
1632133050000|2021-09-20 10:17:30|1681.4|1680.8|1681.2|1681|1681.4|1681|1681|1680.8|209
1632133060000|2021-09-20 10:17:40|1681.4|1680.8|1681.2|1680.8|1681.4|1681|1681.2|1680.8|179
1632133070000|2021-09-20 10:17:50|1681.4|1681|1681.6|1681|1681.6|1681.2|1681.4|1681|2
1632133080000|2021-09-20 10:18:00||1681.2||1681||1681.2||1681|0
1632133090000|2021-09-20 10:18:10|1681.4|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681.2|1013
1632133100000|2021-09-20 10:18:20|1681.4|1681.2|1681.4|1681|1681.6|1681.2|1681.2|1680.8|1016
1632133110000|2021-09-20 10:18:30|1681.6|1681.2|1681.8|1681.4|1681.8|1681.4|1681.4|1681|209
1632133120000|2021-09-20 10:18:40|1682|1681.6|1681.6|1681.4|1682.2|1681.8|1681.6|1681.4|620
1632133130000|2021-09-20 10:18:50|1681.8|1681.2|1681.6|1681.2|1681.8|1681.4|1681.6|1681|0
1632133140000|2021-09-20 10:19:00|1681.8|1681.4|1682|1681.6|1682.2|1681.8|1681.6|1681.2|0
1632133150000|2021-09-20 10:19:10|1682.2||1682||1682.2||1682||0
1632133160000|2021-09-20 10:19:20|1682.2|1681.8|1682|1681.8|1682.2|1681.8|1682|1681.6|2120
1632133170000|2021-09-20 10:19:30|1682.2|1682|1683.2|1682.8|1683.2|1682.8|1682|1681.8|1531
1632133180000|2021-09-20 10:19:40|1683|1682.6|1682.4|1682|1683|1682.6|1682.2|1681.8|2676
1632133190000|2021-09-20 10:19:50|1682.2|1681.8|1682|1681.8|1682.4|1682|1682|1681.8|0
1632133200000|2021-09-20 10:20:00|1681.8|1681.6|1681.8|1681.4|1682|1681.6|1681.8|1681.4|4424
1632133210000|2021-09-20 10:20:10|1682|1681.6|1682.2|1681.8|1682.2|1682|1681.8|1681.6|1734
1632133220000|2021-09-20 10:20:20|1682|1682|1682.2|1681.8|1682.2|1682|1682|1681.6|300
1632133230000|2021-09-20 10:20:30|1682|1681.6|1682.2|1681.8|1682.2|1681.8|1682|1681.6|0
1632133240000|2021-09-20 10:20:40|1682.4|1682|1682.4|1682.2|1682.4|1682.2|1682.4|1681.8|694
1632133250000|2021-09-20 10:20:50|1682.2|1682|1682.2|1681.8|1682.4|1682.2|1682.2|1681.6|1
1632133260000|2021-09-20 10:21:00|1682|1682|1682|1681.8|1682.4|1682|1682|1681.8|709
1632133270000|2021-09-20 10:21:10|1681.8|1681.6|1682|1681.6|1682|1681.6|1681.8|1681.4|523
1632133280000|2021-09-20 10:21:20|1681.8|1681.4|1682|1681.6|1682|1681.8|1681.6|1681.2|3250
1632133290000|2021-09-20 10:21:30|1681.8|1681.4|1681.6|1681.4|1681.8|1681.6|1681.4|1681.2|3552
1632133300000|2021-09-20 10:21:40|1681.4|1681.2|1681.4|1681.2|1681.4|1681.2|1681.4|1681|400
1632133310000|2021-09-20 10:21:50|1681.6|1681|1681.4|1681.2|1681.6|1681.2|1681.4|1681|3600
1632133320000|2021-09-20 10:22:00|1681.6||1681.6||1681.6||1681.4||310
1632133330000|2021-09-20 10:22:10|1681.8|1681.4|1682.2|1681.8|1682.2|1682|1681.6|1681.4|4599
1632133340000|2021-09-20 10:22:20|1682.4|1682|1682.6|1682|1682.8|1682.4|1682.2|1681.8|304
1632133350000|2021-09-20 10:22:30|1682.8|1682.2|1682.6|1682.4|1682.8|1682.4|1682.6|1682.2|0
1632133360000|2021-09-20 10:22:40|1682.8|1682.2|1682.6|1682.2|1682.8|1682.2|1682.4|1682|0
1632133370000|2021-09-20 10:22:50|1682.4|1682|1682.2|1682|1682.4|1682.2|1682|1681.6|422
1632133380000|2021-09-20 10:23:00|1682|1681.8|1681.8|1681.4|1682|1682|1681.6|1681.4|0
1632133390000|2021-09-20 10:23:10|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.8|1681.4|1247
1632133400000|2021-09-20 10:23:20|1681.8|1681.4|1681.6|1681.2|1681.8|1681.6|1681.6|1681.2|432
1632133410000|2021-09-20 10:23:30|1681.8|1681.4|1681.6|1681.4|1681.8|1681.4|1681.6|1681.4|400
1632133420000|2021-09-20 10:23:40|1681.8|1681.2|1681.6|1681.2|1681.8|1681.4|1681.2|1681|2
1632133430000|2021-09-20 10:23:50|1681.4|1681|1681.6|1681.2|1681.6|1681.4|1681.4|1681|803
1632133440000|2021-09-20 10:24:00|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.2|1681|738
1632133450000|2021-09-20 10:24:10|1681.6|1681.2|1682|1681.4|1682|1681.4|1681.4|1681|3974
1632133460000|2021-09-20 10:24:20|1681.8|1681.2|1681.8|1681.4|1681.8|1681.6|1681.6|1681.2|10419
1632133470000|2021-09-20 10:24:30|1682|1681.6|1682.2|1682|1682.4|1682|1682|1681.6|2152
1632133480000|2021-09-20 10:24:40|1682|1681.8|1682|1681.6|1682.2|1681.8|1682|1681.4|2463
1632133490000|2021-09-20 10:24:50|1681.8|1681.4|1682|1681.4|1682|1681.6|1681.8|1681.4|2142
1632133500000|2021-09-20 10:25:00|1681.8|1681.2|1681.2|1680.8|1681.8|1681.2|1681.2|1680.8|3612
1632133510000|2021-09-20 10:25:10|1681.4|1681|1681.4|1681|1681.4|1681.2|1681.4|1681|914
1632133520000|2021-09-20 10:25:20|1681.6|1681.2|1682.4|1682|1682.4|1682|1681.6|1681.2|783
1632133530000|2021-09-20 10:25:30|1682.6|1682.2|1682.4|1682|1682.6|1682.2|1682.2|1681.8|2251
1632133540000|2021-09-20 10:25:40|1682.2|1682.2|1682.8|1682.4|1683|1682.4|1682.2|1682.2|800
1632133550000|2021-09-20 10:25:50|1682.6|1682.2|1682.8|1682.4|1682.8|1682.6|1682.6|1682.2|5569
1632133560000|2021-09-20 10:26:00|1683|1682.6|1683.4|1683|1683.4|1683|1682.8|1682.6|3318
1632133570000|2021-09-20 10:26:10|1683.6|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683|608
1632133580000|2021-09-20 10:26:20|1683.6|1683|1683|1682.6|1683.6|1683|1683|1682.6|1414
1632133590000|2021-09-20 10:26:30|1682.8|1682.4|1682.4|1682|1683|1682.6|1682.4|1682|1000
1632133610000|2021-09-20 10:26:50|1682.2|1682.2|1682.2|1682|1682.4|1682.2|1682.2|1682|209
1632133620000|2021-09-20 10:27:00|1682.4|1682.2|1682.6|1682|1682.6|1682.4|1682.4|1682|376
1632133630000|2021-09-20 10:27:10||1682.2||1682.2||1682.4||1682.2|0
1632133640000|2021-09-20 10:27:20|1682.8|1682.4|1682.6|1682.2|1682.8|1682.4|1682.6|1682.2|0
1632133650000|2021-09-20 10:27:30|1682.4|1682.4|1683|1682.4|1683|1682.4|1682.4|1682.2|5058
1632133660000|2021-09-20 10:27:40|1683.2|1682.6|1683.2|1682.8|1683.4|1683|1683.2|1682.6|15264
1632133670000|2021-09-20 10:27:50|1683||1683.2||1683.2||1683||539
1632133680000|2021-09-20 10:28:00|1683.4|1683|1683.6|1683.4|1683.8|1683.4|1683.4|1683|256
1632133690000|2021-09-20 10:28:10|1683.4|1683.2|1683.6|1683|1683.6|1683.2|1683.4|1683|208
1632133700000|2021-09-20 10:28:20||1683.2||1683||1683.2||1683|0
1632133710000|2021-09-20 10:28:30||1683.2||1683||1683.2||1683|0
1632133740000|2021-09-20 10:29:00|1683.8|1683.2|1683.2|1683|1683.8|1683.6|1683.2|1683|1437
1632133750000|2021-09-20 10:29:10|1683.4|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683.2|400
1632133760000|2021-09-20 10:29:20||1683.4||1683.4||1683.4||1683.4|0
1632133790000|2021-09-20 10:29:50|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.4|555
1632133800000|2021-09-20 10:30:00|1684.2|1683.6|1684|1683.8|1684.2|1683.8|1684|1683.6|671
1632133810000|2021-09-20 10:30:10|1683.8|1683.6|1684|1683.8|1684.2|1683.8|1683.6|1683.4|608
1632133830000|2021-09-20 10:30:30|1683.8|1683.6|1684.4|1684.2|1684.4|1684.2|1683.8|1683.6|1354
1632133840000|2021-09-20 10:30:40|1684.6|1684.4|1684.8|1684.4|1684.8|1684.4|1684.6|1684.4|5487
1632133850000|2021-09-20 10:30:50|1684.6|1684.6|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|909
1632133860000|2021-09-20 10:31:00|1684.6|1684.6|1684.8|1684.6|1685|1684.6|1684.6|1684.4|510
1632133870000|2021-09-20 10:31:10|1685|1684.4|1685|1684.6|1685.2|1684.8|1684.8|1684.4|844
1632133890000|2021-09-20 10:31:30|1684.8|1684.4|1684.6|1684.2|1684.8|1684.4|1684.6|1684.2|208
1632133900000|2021-09-20 10:31:40|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.4|1684|0
1632133910000|2021-09-20 10:31:50|||||||||375
1632133920000|2021-09-20 10:32:00|1684.8|1684.4|1685|1684.6|1685|1684.6|1684.8|1684.4|91
1632133930000|2021-09-20 10:32:10|1685.2|1684.8|1685.2|1684.8|1685.4|1685.2|1685|1684.8|2816
1632133950000|2021-09-20 10:32:30|1685.4|1685|1685.6|1685|1685.8|1685.4|1685.4|1685|4301
1632133960000|2021-09-20 10:32:40|1685.8|1685.2|1685.8|1685.4|1686|1685.4|1685.8|1685.2|0
1632133970000|2021-09-20 10:32:50|1686|1685.6|1686|1685.6|1686|1685.8|1685.8|1685.6|931
1632133980000|2021-09-20 10:33:00|1686.2|1685.8|1686.2|1685.8|1686.4|1686|1686.2|1685.8|1300
1632133990000|2021-09-20 10:33:10|1686.4|1686|1686.4|1686.2|1686.4|1686.2|1686.4|1686|101
1632134000000|2021-09-20 10:33:20|1686.6|1686.4|1686.4|1686|1686.8|1686.4|1686.4|1686|590
1632134010000|2021-09-20 10:33:30|1686.2||1686.4||1686.4||1686.2||0
1632134020000|2021-09-20 10:33:40|1686.2|1686.2|1686.6|1686.2|1686.6|1686.4|1686.2|1686.2|0
1632134030000|2021-09-20 10:33:50|1686.8|1686.4|1686.4|1686|1687|1686.4|1686.4|1686|1034
1632134040000|2021-09-20 10:34:00|1686.2|1685.8|1686|1685.4|1686.2|1685.8|1685.8|1685.4|7
1632134050000|2021-09-20 10:34:10|1685.8|1685.2|1685.6|1685.4|1685.8|1685.4|1685.6|1685.2|6
1632134060000|2021-09-20 10:34:20|1685.4|1685.2|1685.2|1684.8|1685.6|1685.2|1685|1684.6|8253
1632134070000|2021-09-20 10:34:30|1685.4|1685.2|1685.6|1685.4|1685.8|1685.4|1685.4|1685.2|2868
1632134080000|2021-09-20 10:34:40|1685.4|1685.2|1685.4|1685.2|1685.4|1685.2|1685.2|1685|1204
1632134090000|2021-09-20 10:34:50|1685.6||1685.6||1685.6||1685.6||1000
1632134100000|2021-09-20 10:35:00|1685.4|1685.4|1685|1684.8|1685.4|1685.4|1685|1684.6|2216
1632134110000|2021-09-20 10:35:10|1685.2|1685|1685|1684.8|1685.2|1685|1685|1684.8|855
1632134120000|2021-09-20 10:35:20|1685.2|1684.6|1684.6|1684.2|1685.2|1684.6|1684.6|1684.2|647
1632134130000|2021-09-20 10:35:30|1684.4|1684|1684|1683.8|1684.4|1684|1684|1683.8|120
1632134140000|2021-09-20 10:35:40|1683.8|1683.6|1683.8|1683.2|1683.8|1683.6|1683.8|1683.2|100
1632134150000|2021-09-20 10:35:50|1683.4|1683|1683.6|1683.2|1683.6|1683.4|1683.4|1683|114
1632134160000|2021-09-20 10:36:00|1683.8|1683.4|1683.8|1683.6|1684|1683.6|1683.6|1683.4|1828
1632134170000|2021-09-20 10:36:10|1683.6|1683.4|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|201
1632134180000|2021-09-20 10:36:20|1683.8||1683.6||1683.8||1683.6||0
1632134190000|2021-09-20 10:36:30|1683.4|1683|1683.4|1683|1683.6|1683|1683.2|1683|160
1632134200000|2021-09-20 10:36:40|1683.6|1683.2|1683.6|1683.2|1683.6|1683.2|1683.4|1683|780
1632134210000|2021-09-20 10:36:50|||||||||250
1632134230000|2021-09-20 10:37:10|1683.4|1683|1683.4|1683.2|1683.4|1683.2|1683.4|1683|218
1632134240000|2021-09-20 10:37:20|1683.2|1683|1683.4|1683.2|1683.4|1683.2|1683.2|1683|860
1632134260000|2021-09-20 10:37:40|1683.8|1683.4|1684.2|1683.8|1684.4|1684|1683.8|1683.4|16909
1632134270000|2021-09-20 10:37:50|1684.4|1684|1685|1684.6|1685.2|1684.8|1684.4|1684|7894
1632134280000|2021-09-20 10:38:00|1684.8|1684.4|1683.6|1683.4|1684.8|1684.4|1683.4|1683.2|836
1632134290000|2021-09-20 10:38:10|1683.8|1683.2|1683.6|1683.2|1683.8|1683.4|1683.6|1683|1598
1632134300000|2021-09-20 10:38:20|1683.4|1683|1683.6|1683.2|1683.6|1683.4|1683.2|1683|2044
1632134310000|2021-09-20 10:38:30|1683.4|1683.4|1683.6|1683.4|1683.6|1683.4|1683.4|1683|105
1632134320000|2021-09-20 10:38:40|1683.8|1683.2|1684|1683.6|1684|1683.6|1683.8|1683.2|3465
1632134330000|2021-09-20 10:38:50|1683.8|1683.4|1683.2|1682.8|1683.8|1683.6|1683.2|1682.8|4763
1632134340000|2021-09-20 10:39:00||1683||1682.8||1683||1682.8|200
1632134350000|2021-09-20 10:39:10|1683.4|1683|1683.2|1682.8|1683.4|1683|1683|1682.6|1000
1632134360000|2021-09-20 10:39:20|1683|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.4|285
1632134370000|2021-09-20 10:39:30|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|500
1632134380000|2021-09-20 10:39:40|1683.4|1682.8|1683.2|1682.8|1683.6|1683.2|1683.2|1682.8|1259
1632134390000|2021-09-20 10:39:50|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|0
1632134400000|2021-09-20 10:40:00|1683|1682.6|1682|1681.8|1683|1682.6|1682|1681.6|5442
1632134410000|2021-09-20 10:40:10|1681.8|1681.6|1681.6|1681.4|1681.8|1681.8|1681.6|1681.4|631
1632134420000|2021-09-20 10:40:20|1681.8|1681.6|1682|1681.8|1682|1681.8|1681.8|1681.6|110
1632134430000|2021-09-20 10:40:30|1682.2|1682|1682|1681.8|1682.2|1682|1682|1681.8|3736
1632134440000|2021-09-20 10:40:40|1682.4|1682|1682|1681.4|1682.4|1682|1681.8|1681.4|1130
1632134450000|2021-09-20 10:40:50|1681.8|1681.2|1682.4|1682|1682.6|1682.2|1681.4|1681.2|10904
1632134460000|2021-09-20 10:41:00|1682.6|1682.2|1683|1682.6|1683|1682.6|1682.4|1682.2|4174
1632134470000|2021-09-20 10:41:10|1683.2|1682.8|1683.2|1683|1683.2|1683|1683|1682.8|1541
1632134480000|2021-09-20 10:41:20|1683.4|1683.2|1683.6|1683.2|1683.6|1683.4|1683.4|1683.2|3468
1632134490000|2021-09-20 10:41:30|1683.8|1683.4|1684|1683.6|1684|1683.8|1683.4|1683.2|3904
1632134500000|2021-09-20 10:41:40|1683.8|1683.8|1684|1683.6|1684|1683.8|1683.8|1683.6|626
1632134510000|2021-09-20 10:41:50|1684.2|1683.8|1683.6|1683.4|1684.2|1683.8|1683.6|1683.2|1794
1632134520000|2021-09-20 10:42:00|1684.2|1684|1684|1683.6|1684.2|1684|1684|1683.4|35101
1632134530000|2021-09-20 10:42:10||1683.8||1683.8||1683.8||1683.8|0
1632134540000|2021-09-20 10:42:20|1683.8|1683.6|1684|1683.8|1684|1683.8|1683.8|1683.6|2108
1632134550000|2021-09-20 10:42:30|1683.8|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.6|400
1632134560000|2021-09-20 10:42:40|1683.8|1683.8|1684.2|1684|1684.2|1684|1683.8|1683.6|1467
1632134570000|2021-09-20 10:42:50|1684.4|1683.8|1684.2|1683.8|1684.4|1684.2|1684.2|1683.6|811
1632134580000|2021-09-20 10:43:00|1684.4|1683.6|1684|1683.8|1684.4|1684|1684|1683.6|1160
1632134590000|2021-09-20 10:43:10|1684.2||1684||1684.2||1684||0
1632134600000|2021-09-20 10:43:20|1683.8|1683.6|1683.6|1683.4|1684|1683.6|1683.6|1683.2|964
1632134610000|2021-09-20 10:43:30|1683.4|1683.2|1683.4|1683.2|1683.4|1683.2|1683.2|1683|825
1632134620000|2021-09-20 10:43:40||1683||1683.2||1683.2||1683|0
1632134630000|2021-09-20 10:43:50|1683.2|1683|1683.2|1683|1683.4|1683|1683.2|1683|41
1632134640000|2021-09-20 10:44:00|1683|1682.8|1682.8|1682.4|1683|1682.8|1682.6|1682.4|810
1632134650000|2021-09-20 10:44:10|1683|1682.6|1683.2|1682.8|1683.2|1683|1682.8|1682.6|330
1632134660000|2021-09-20 10:44:20|1683|1682.6|1683|1682.6|1683|1682.8|1682.8|1682.6|2041
1632134670000|2021-09-20 10:44:30|1682.8|1682.8|1683|1682.8|1683|1682.8|1682.8|1682.6|364
1632134680000|2021-09-20 10:44:40|1682.8|1682.6|1683|1682.6|1683|1682.8|1682.8|1682.6|500
1632134690000|2021-09-20 10:44:50|1683.2|1682.8|1683.4|1683|1683.6|1683.2|1683.2|1682.8|2187
1632134700000|2021-09-20 10:45:00|1683.2|1682.8|1683|1682.6|1683.2|1682.8|1683|1682.6|1518
1632134710000|2021-09-20 10:45:10|1682.8|1682.8|1683.4|1683.2|1683.4|1683.2|1682.8|1682.4|2012
1632134720000|2021-09-20 10:45:20|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1683|1850
1632134740000|2021-09-20 10:45:40|1683.6|1683.4|1683.6|1683.4|1683.8|1683.4|1683.6|1683.4|1034
1632134750000|2021-09-20 10:45:50|1683.8|1683.6|1683.8|1683.6|1684.2|1683.6|1683.6|1683.6|2886
1632134760000|2021-09-20 10:46:00|1683.6|1683.4|1684.4|1684|1684.4|1684|1683.6|1683.4|1244
1632134770000|2021-09-20 10:46:10|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.4|1684|481
1632134780000|2021-09-20 10:46:20|1684.6||1684.4||1684.6||1684.2||1000
1632134790000|2021-09-20 10:46:30|1684.6|1684.2|1684.4|1684.2|1684.6|1684.4|1684.4|1684.2|208
1632134800000|2021-09-20 10:46:40|1684.6|1684|1684.4|1684|1684.6|1684|1684.4|1684|0
1632134810000|2021-09-20 10:46:50|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684|0
1632134820000|2021-09-20 10:47:00|1684.6||1684.4||1684.6||1684.4||0
1632134830000|2021-09-20 10:47:10|1684.2|1684|1684.2|1684|1684.4|1684|1684.2|1684|370
1632134840000|2021-09-20 10:47:20|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.8|1683.4|908
1632134850000|2021-09-20 10:47:30|1683.6|1683.6|1683.8|1683.2|1683.8|1683.6|1683.6|1683.2|2549
1632134860000|2021-09-20 10:47:40|1683.6|1683.4|1683.8|1683.2|1684|1683.6|1683.6|1683.2|0
1632134870000|2021-09-20 10:47:50|1683.6|1683|1683.6|1683.2|1683.6|1683.2|1683|1682.8|4550
1632134880000|2021-09-20 10:48:00|1683.8|1683.4|1684.6|1684.2|1684.8|1684.4|1683.4|1683.2|4204
1632134890000|2021-09-20 10:48:10|1684.4|1684.4|1684.6|1684.2|1684.6|1684.4|1684.4|1684|212
1632134900000|2021-09-20 10:48:20|1684.8|1684.4|1684.8|1684.2|1684.8|1684.4|1684.6|1684.2|0
1632134910000|2021-09-20 10:48:30|1684.6|1684.4|1684.6|1684.4|1684.6|1684.4|1684.6|1684.2|1497
1632134920000|2021-09-20 10:48:40|1684.8|1684.6|1685.2|1684.8|1685.4|1684.8|1684.8|1684.6|908
1632134930000|2021-09-20 10:48:50|1685|1685|1685.4|1685|1685.4|1685.2|1685|1685|310
1632134940000|2021-09-20 10:49:00|1685.2|1685.2|1685.4|1685|1685.6|1685.2|1685.2|1685|108
1632134960000|2021-09-20 10:49:20|1685.6|1685.2|1686.4|1686|1686.4|1686|1685.4|1685|3414
1632134970000|2021-09-20 10:49:30|1686.2|1685.8|1686.4|1686|1686.4|1686|1686|1685.8|3862
1632134980000|2021-09-20 10:49:40|1686.6|1686.2|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|891
1632134990000|2021-09-20 10:49:50|1686.6|1686.2|1686|1685.8|1686.8|1686.4|1686|1685.6|1650
1632135000000|2021-09-20 10:50:00|1685.8|1685.6|1685.8|1685.4|1686.2|1685.8|1685.8|1685.4|208
1632135010000|2021-09-20 10:50:10|1686|1685.2|1685.6|1685.2|1686|1685.4|1685.4|1685|208
1632135020000|2021-09-20 10:50:20|1685.4|1685|1685.2|1684.8|1685.4|1685.2|1685|1684.8|200
1632135030000|2021-09-20 10:50:30|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.6|1840
1632135040000|2021-09-20 10:50:40|1684.8|1684.8|1684.4|1684.2|1684.8|1684.8|1684.4|1684.2|3647
1632135050000|2021-09-20 10:50:50|1684.6|1684|1684.2|1684|1684.6|1684|1684.2|1684|200
1632135060000|2021-09-20 10:51:00|1684|1683.8|1684|1683.6|1684|1683.8|1684|1683.4|300
1632135070000|2021-09-20 10:51:10|1683.8||1684||1684||1683.8||0
1632135080000|2021-09-20 10:51:20|1683.8||1683.8||1683.8||1683.8||0
1632135090000|2021-09-20 10:51:30|1684|1683.4|1683.8|1683.4|1684|1683.4|1683.4|1683.2|1389
1632135100000|2021-09-20 10:51:40|1683.6|1683.2|1683.4|1683.2|1683.6|1683.4|1683.4|1683|701
1632135110000|2021-09-20 10:51:50|1683.2|1683|1683.2|1682.8|1683.2|1683.2|1683.2|1682.8|6100
1632135120000|2021-09-20 10:52:00|1683.4|1683|1683|1682.8|1683.4|1683|1683|1682.8|0
1632135130000|2021-09-20 10:52:10|1683.2|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1010
1632135140000|2021-09-20 10:52:20||1683||1682.8||1683||1682.8|0
1632135150000|2021-09-20 10:52:30|1683|1683|1683.2|1682.8|1683.2|1683|1683|1682.8|1281
1632135160000|2021-09-20 10:52:40|1683||1683||1683.2||1683||0
1632135170000|2021-09-20 10:52:50|1682.8|1682.6|1682.6|1682.4|1682.8|1682.6|1682.6|1682.2|1558
1632135180000|2021-09-20 10:53:00|1682.8|1682.2|1683|1682.8|1683|1682.8|1682.6|1682.2|1918
1632135190000|2021-09-20 10:53:10|1683.2||1683.2||1683.2||1683||637
1632135200000|2021-09-20 10:53:20|1683|1682.6|1683.8|1683.4|1683.8|1683.6|1683|1682.6|4283
1632135210000|2021-09-20 10:53:30|1684|1683.6|1683.8|1683.6|1684.2|1683.6|1683.8|1683.6|0
1632135220000|2021-09-20 10:53:40|1684|1683.8|1684|1683.8|1684.2|1683.8|1684|1683.8|2000
1632135230000|2021-09-20 10:53:50|1684.2|1683.6|1684|1683.8|1684.2|1683.8|1684|1683.6|0
1632135240000|2021-09-20 10:54:00|1684.2|1684|1684.2|1683.8|1684.2|1684|1684.2|1683.8|4915
1632135250000|2021-09-20 10:54:10|1684.4|1684|1684.4|1684|1684.6|1684.2|1684.4|1683.8|591
1632135260000|2021-09-20 10:54:20|1684.6|1684.2|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|1459
1632135270000|2021-09-20 10:54:30|1684.6|1684|1684.4|1684|1684.6|1684|1684.4|1684|0
1632135280000|2021-09-20 10:54:40|1684.2|1684.2|1684.2|1684|1684.4|1684.2|1684.2|1684|3739
1632135290000|2021-09-20 10:54:50|1684|1683.8|1683.8|1683.4|1684|1683.8|1683.6|1683.2|1710
1632135300000|2021-09-20 10:55:00|1684|1683.6|1684|1683.6|1684|1683.6|1683.8|1683.4|0
1632135310000|2021-09-20 10:55:10|1683.8|1683.4|1683.8|1683.4|1684|1683.6|1683.8|1683.4|200
1632135320000|2021-09-20 10:55:20|1684|1683.6|1684|1683.6|1684|1683.8|1683.8|1683.4|971
1632135330000|2021-09-20 10:55:30|1683.8|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.8|2644
1632135340000|2021-09-20 10:55:40|1683.8|1683.6|1683.8|1683.4|1683.8|1683.6|1683.8|1683.4|0
1632135350000|2021-09-20 10:55:50|1683.6|1683.2|1683.2|1682.8|1683.8|1683.4|1683.2|1682.8|1808
1632135360000|2021-09-20 10:56:00|1683|1682.6|1683|1682.8|1683.2|1682.8|1683|1682.6|593
1632135370000|2021-09-20 10:56:10|1682.8|1682.6|1683|1682.6|1683|1682.6|1682.8|1682.4|0
1632135380000|2021-09-20 10:56:20|1683.2|1682.8|1682.8|1682.6|1683.4|1683.2|1682.8|1682.4|684
1632135390000|2021-09-20 10:56:30|1683|1682.4|1683|1682.6|1683.2|1682.6|1682.8|1682.4|0
1632135400000|2021-09-20 10:56:40|1683.2|1682.8|1682.8|1682.4|1683.2|1683|1682.8|1682.4|3697
1632135410000|2021-09-20 10:56:50|1683|1682.2|1683.2|1682.8|1683.4|1683|1683|1682.2|1266
1632135420000|2021-09-20 10:57:00|1683|1683|1683.4|1683.2|1683.6|1683.2|1682.8|1682.4|400
1632135430000|2021-09-20 10:57:10|1683.6|1683|1683.4|1682.8|1683.6|1683|1683|1682.8|400
1632135440000|2021-09-20 10:57:20|1683.2|1683|1683.2|1682.8|1683.4|1683|1683.2|1682.8|1460
1632135450000|2021-09-20 10:57:30|1683.4|1683|1683.4|1683.2|1683.4|1683.2|1683.4|1683|208
1632135460000|2021-09-20 10:57:40|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.4|1683.2|528
1632135470000|2021-09-20 10:57:50|1683.6|1683.4|1684.2|1683.8|1684.2|1683.8|1683.6|1683.2|1
1632135480000|2021-09-20 10:58:00|1684|1683.2|1683.8|1683.6|1684|1683.6|1683.8|1683.2|17160
1632135490000|2021-09-20 10:58:10|1684|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.6|210
1632135500000|2021-09-20 10:58:20|1684.2|1684|1684.2|1684|1684.6|1684.2|1684.2|1684|3162
1632135510000|2021-09-20 10:58:30|||||||||250
1632135520000|2021-09-20 10:58:40|1684.4|1684.2|1684.6|1684.2|1684.6|1684.2|1684.2|1684|1604
1632135530000|2021-09-20 10:58:50|1684.4|1684|1684.4|1684.2|1684.6|1684.2|1684.4|1684|0
1632135540000|2021-09-20 10:59:00|1684.6|1684|1684.4|1684.2|1684.6|1684.2|1684.4|1684|934
1632135550000|2021-09-20 10:59:10|1684.2|1684|1684.2|1684|1684.2|1684|1684.2|1684|608
1632135560000|2021-09-20 10:59:20|1684.4|1684.2|1684.4|1684|1684.4|1684.2|1684.4|1684|399
1632135570000|2021-09-20 10:59:30|1684.6|1684.2|1684.2|1684|1684.6|1684.4|1684.2|1684|589
1632135580000|2021-09-20 10:59:40|1684.4|1684.2|1684.8|1684.4|1684.8|1684.4|1684.4|1684.2|1413
1632135590000|2021-09-20 10:59:50|1684.6|1684.2|1684.8|1684.4|1684.8|1684.6|1684.6|1684.2|797
1632135600000|2021-09-20 11:00:00|1685|1684.6|1685.8|1685.4|1685.8|1685.6|1685|1684.6|3198
1632135610000|2021-09-20 11:00:10|1685.6|1685.6|1685.8|1685.4|1685.8|1685.6|1685.6|1685.4|0
1632135620000|2021-09-20 11:00:20|1685.6|1685.2|1685.6|1685.4|1685.8|1685.4|1685.4|1685.2|1508
1632135630000|2021-09-20 11:00:30|1685.8|1685.2|1686.2|1685.8|1686.4|1686|1685.6|1685.2|894
1632135640000|2021-09-20 11:00:40|1686.4|1686|1686.2|1686|1686.4|1686.2|1686.2|1685.8|866
1632135650000|2021-09-20 11:00:50|1686|1685.8|1686|1685.8|1686|1685.8|1685.8|1685.6|1251
1632135660000|2021-09-20 11:01:00|1685.8|1685.6|1686.2|1685.8|1686.2|1685.8|1685.8|1685.6|250
1632135680000|2021-09-20 11:01:20|1686.4|1686|1687.4|1687|1687.6|1687.4|1686.4|1686|14371
1632135690000|2021-09-20 11:01:30|1687.2|1686.8|1687.2|1687|1687.2|1687|1687|1686.6|2232
1632135700000|2021-09-20 11:01:40||1686.8||1687||1687||1686.8|213
1632135710000|2021-09-20 11:01:50|1687.4|1687.2|1687.4|1687|1687.6|1687.4|1687.4|1687|1891
1632135720000|2021-09-20 11:02:00|1687.6|1687.2|1687.4|1687.2|1687.8|1687.4|1687.4|1687.2|3309
1632135730000|2021-09-20 11:02:10|1687.2|1687|1687.4|1687|1687.6|1687.2|1687.2|1686.8|532
1632135740000|2021-09-20 11:02:20|1687.2|1687.2|1687.6|1687.2|1687.6|1687.2|1687.2|1687|0
1632135750000|2021-09-20 11:02:30|1687.4|1687|1687.4|1687.2|1687.6|1687.2|1687.2|1687|335
1632135760000|2021-09-20 11:02:40|1687.6|1687|1686.8|1686.6|1687.6|1687|1686.8|1686.6|1022
1632135770000|2021-09-20 11:02:50|1687|1686.8|1687|1686.8|1687|1686.8|1686.8|1686.6|403
1632135780000|2021-09-20 11:03:00|1687.2|1686.6|1687.2|1686.8|1687.4|1687|1687|1686.6|227
1632135790000|2021-09-20 11:03:10|1687|1686.6|1687.4|1687|1687.4|1687|1687|1686.6|0
1632135820000|2021-09-20 11:03:40|1687.6|1687.2|1687.6|1687.2|1687.6|1687.4|1687.6|1687.2|3673
1632135830000|2021-09-20 11:03:50|1687.4|1687.4|1687.6|1687.2|1687.6|1687.4|1687.4|1687.2|1028
1632135840000|2021-09-20 11:04:00|1687.4|1687.4|1688|1687.6|1688|1687.6|1687.4|1687.2|3077
1632135850000|2021-09-20 11:04:10|1688.2|1687.8|1688.4|1688.2|1688.6|1688.2|1688.2|1687.8|8978
1632135860000|2021-09-20 11:04:20|1688.2|1688|1688|1687.8|1688.2|1688.2|1688|1687.8|509
1632135870000|2021-09-20 11:04:30|1687.8|1687.6|1687.8|1687.2|1687.8|1687.6|1687.8|1687.2|566
1632135880000|2021-09-20 11:04:40|1687.6|1687|1687|1686.4|1687.6|1687|1687|1686.4|2000
1632135890000|2021-09-20 11:04:50||1686.6||1686.4||1686.6||1686.4|0
1632135900000|2021-09-20 11:05:00|1686.8|1686.6|1687|1686.8|1687|1686.8|1686.8|1686.4|1319
1632135910000|2021-09-20 11:05:10|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|1686.8|1686.6|200
1632135920000|2021-09-20 11:05:20|1687|1686.4|1686.6|1686.2|1687|1686.4|1686.6|1686.2|501
1632135930000|2021-09-20 11:05:30|1686.4|1685.8|1686.2|1686|1686.6|1686.4|1686.2|1685.8|7267
1632135940000|2021-09-20 11:05:40|1686.4|1686.2|1686.4|1686.2|1686.4|1686.2|1686.2|1686.2|0
1632135950000|2021-09-20 11:05:50|1686.6|1686.4|1687|1686.6|1687|1686.8|1686.6|1686.2|936
1632135960000|2021-09-20 11:06:00|1686.8||1686.8||1686.8||1686.8||2150
1632135970000|2021-09-20 11:06:10|1686.6|1686.4|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|727
1632135990000|2021-09-20 11:06:30||1686||1686||1686.2||1686|0
1632136000000|2021-09-20 11:06:40|1686.8|1686.2|1686.6|1686.2|1686.8|1686.4|1686.6|1686.2|1353
1632136010000|2021-09-20 11:06:50|1686.8|1686.4|1686.8|1686.4|1686.8|1686.4|1686.6|1686.2|0
1632136020000|2021-09-20 11:07:00|1686.6|1686.2|1686.6|1686.2|1686.6|1686.4|1686.6|1686.2|620
1632136030000|2021-09-20 11:07:10|1686.4|1686|1686.2|1686|1686.4|1686|1686.2|1686|543
1632136050000|2021-09-20 11:07:30|1686.4|1686.2|1686.8|1686.4|1686.8|1686.4|1686.4|1686.2|2327
1632136060000|2021-09-20 11:07:40|1687|1686.6|1687|1686.6|1687|1686.8|1687|1686.6|200
1632136070000|2021-09-20 11:07:50||1686.8||1686.6||1686.8||1686.6|1700
1632136080000|2021-09-20 11:08:00||1686.8||1686.6||1686.8||1686.6|0
1632136090000|2021-09-20 11:08:10||1686.8||1686.8||1686.8||1686.8|34
1632136100000|2021-09-20 11:08:20|1687.2|1687|1687.4|1687|1687.4|1687.2|1687.2|1687|5435
1632136110000|2021-09-20 11:08:30|1687.2|1687.2|1687.4|1687.2|1687.4|1687.2|1687.2|1687.2|97
1632136120000|2021-09-20 11:08:40|1687.2|1687|1686.4|1686.2|1687.2|1687|1686.4|1686|3908
1632136130000|2021-09-20 11:08:50|1686.2|1686|1685.8|1685.4|1686.2|1686|1685.6|1685.4|7545
1632136140000|2021-09-20 11:09:00|1685.6|1685.6|1685.6|1685.4|1686|1685.8|1685.4|1685|1432
1632136150000|2021-09-20 11:09:10|1685.4|1685.2|1685.4|1685|1685.4|1685.4|1685.2|1685|408
1632136160000|2021-09-20 11:09:20|1685.6|1685.2|1685.6|1685.2|1685.8|1685.2|1685.6|1685.2|0
1632136180000|2021-09-20 11:09:40|1685.4||1685.4||1685.4||1685.4||0
1632136190000|2021-09-20 11:09:50|1685.2|1685|1685|1684.8|1685.2|1685|1684.8|1684.6|2352
1632136200000|2021-09-20 11:10:00|1685.2|1684.6|1685.4|1685.2|1685.4|1685.2|1685.2|1684.6|1572
1632136210000|2021-09-20 11:10:10|1685.2|1685|1685.4|1685.2|1685.4|1685.2|1685.2|1685|0
1632136220000|2021-09-20 11:10:20|1685.6|1685|1685.4|1685.2|1685.6|1685.4|1685.4|1685|312
1632136230000|2021-09-20 11:10:30|1685.6||1685.4||1685.6||1685.4||0
1632136240000|2021-09-20 11:10:40|1685.6|1685.4|1685.6|1685.4|1685.6|1685.4|1685.4|1685.4|0
1632136250000|2021-09-20 11:10:50|1685.8|1685.6|1686|1685.8|1686.4|1686|1685.8|1685.6|1400
1632136260000|2021-09-20 11:11:00|1686.2|1686|1686.8|1686.2|1686.8|1686.2|1686.2|1686|89
1632136270000|2021-09-20 11:11:10|1687|1686.4|1687.2|1686.8|1687.4|1687|1686.8|1686.4|1631
1632136280000|2021-09-20 11:11:20|1687|1686.6|1687|1686.6|1687|1686.6|1686.8|1686.6|828
1632136290000|2021-09-20 11:11:30||1686.8||1686.6||1686.8||1686.6|0
1632136300000|2021-09-20 11:11:40|1686.8|1686.4|1686.6|1686|1686.8|1686.4|1686.6|1686|522
1632136310000|2021-09-20 11:11:50|1686.8|1686.2|1687|1686.6|1687|1686.6|1686.8|1686|784
1632136320000|2021-09-20 11:12:00|1687.2|1686.8|1687|1686.6|1687.4|1687|1687|1686.6|1051
1632136330000|2021-09-20 11:12:10||1686.4||1686.4||1686.6||1686.4|0
1632136340000|2021-09-20 11:12:20|1686.8|1686.2|1686.6|1686|1687|1686.4|1686.6|1686|0
1632136350000|2021-09-20 11:12:30|1686.4|1685.8|1686|1685.8|1686.4|1685.8|1686|1685.6|1006
1632136360000|2021-09-20 11:12:40|1685.8|1685.6|1685.6|1685.4|1685.8|1685.6|1685.6|1685.4|595
1632136370000|2021-09-20 11:12:50|1685.8|1685.6|1685.6|1685.4|1686|1685.8|1685.6|1685.4|500
1632136380000|2021-09-20 11:13:00|1685.8|1685.6|1685.8|1685.2|1686|1685.6|1685.6|1685.2|208
1632136390000|2021-09-20 11:13:10||1685.4||1685.4||1685.4||1685.2|30
1632136400000|2021-09-20 11:13:20|1686||1685.8||1686||1685.8||0
1632136410000|2021-09-20 11:13:30|1686||1686||1686||1686||0
1632136420000|2021-09-20 11:13:40|1685.8|1685.6|1686|1685.8|1686|1685.8|1685.8|1685.6|1190
1632136430000|2021-09-20 11:13:50|1685.8|1685.6|1685.6|1685.4|1686|1685.6|1685.4|1685.2|208
1632136450000|2021-09-20 11:14:10|||||||||50
1632136460000|2021-09-20 11:14:20|||||||||1
1632136470000|2021-09-20 11:14:30|||||||||1518
1632136480000|2021-09-20 11:14:40|1685.8|1685.6|1686.4|1686.2|1686.4|1686.2|1685.8|1685.6|1892
1632136490000|2021-09-20 11:14:50|1686.6|1686.4|1686.8|1686.2|1686.8|1686.4|1686.4|1686.2|1057
1632136500000|2021-09-20 11:15:00|1686.6||1686.6||1686.8||1686.6||0
1632136510000|2021-09-20 11:15:10|1686.4|1686|1686.2|1685.8|1686.4|1686|1686.2|1685.8|598
1632136520000|2021-09-20 11:15:20|1686|1685.6|1685.4|1685.2|1686|1685.6|1685.4|1685.2|840
1632136530000|2021-09-20 11:15:30|1685.6|1685.4|1685.4|1685|1685.6|1685.4|1685.4|1685|511
1632136540000|2021-09-20 11:15:40||1685.2||1685||1685.2||1685|0
1632136550000|2021-09-20 11:15:50|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.6|1685.2|333
1632136560000|2021-09-20 11:16:00|1685.6|1685.2|1685.4|1685.2|1685.6|1685.2|1685.4|1685.2|0
1632136570000|2021-09-20 11:16:10|1685.2|1685|1685.2|1685|1685.2|1685|1685|1684.8|16671
1632136580000|2021-09-20 11:16:20|1685.4|1685.2|1685.8|1685.2|1685.8|1685.4|1685.4|1685.2|313
1632136590000|2021-09-20 11:16:30|1685.6|1685|1685.6|1685.2|1685.6|1685.2|1685.4|1685|0
1632136600000|2021-09-20 11:16:40|1685.8|1685.4|1685.8|1685.4|1685.8|1685.4|1685.8|1685.2|0
1632136610000|2021-09-20 11:16:50|1685.6|1685.2|1685.8|1685.4|1685.8|1685.4|1685.4|1685.2|890
1632136620000|2021-09-20 11:17:00|1685.6|1685.2|1684.8|1684.6|1685.6|1685.2|1684.8|1684.6|519
1632136630000|2021-09-20 11:17:10|1685|1684.4|1684.8|1684.4|1685|1684.6|1684.6|1684.4|416
1632136660000|2021-09-20 11:17:40|1684.4|1684.2|1684.8|1684.2|1684.8|1684.4|1684.4|1684|1204
1632136670000|2021-09-20 11:17:50|1685|1684.4|1685.4|1684.8|1685.4|1685|1685|1684.4|2355
1632136680000|2021-09-20 11:18:00|1685.2|1685|1685|1684.6|1685.2|1685|1685|1684.6|0
1632136710000|2021-09-20 11:18:30|1684.8|1684.4|1684.4|1684.2|1684.8|1684.4|1684.4|1684.2|1620
1632136720000|2021-09-20 11:18:40|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|0
1632136730000|2021-09-20 11:18:50|1684.2|1684.2|1684.4|1684.2|1684.4|1684.2|1684.2|1684.2|0
1632136740000|2021-09-20 11:19:00|1684.6|1684.4|1684.8|1684.4|1684.8|1684.6|1684.6|1684.4|931
1632136750000|2021-09-20 11:19:10|1684.6|1684.2|1684.6|1684.2|1684.6|1684.2|1684.4|1684.2|0
1632136760000|2021-09-20 11:19:20|1684.4|1684|1684.2|1684|1684.4|1684|1684.2|1684|211
1632136770000|2021-09-20 11:19:30|1684.4|1684.2|1684.6|1684.4|1684.6|1684.4|1684.2|1684.2|6578
1632136780000|2021-09-20 11:19:40|1684.4|1684.2|1684.6|1684.2|1684.8|1684.4|1684.4|1684.2|2218
1632136790000|2021-09-20 11:19:50|1684.4|1684|1684.6|1684.2|1684.6|1684.2|1684.2|1684|208
1632136820000|2021-09-20 11:20:20|1684.8|1684.4|1684.8|1684.6|1684.8|1684.6|1684.6|1684.4|1
1632136830000|2021-09-20 11:20:30|1685|1684.8|1684.8|1684.4|1685|1684.8|1684.8|1684.4|2152
1632136840000|2021-09-20 11:20:40|1684.6|1684.2|1684.6|1684.2|1684.6|1684.4|1684.4|1684|1221
1632136850000|2021-09-20 11:20:50|1684.4|1684|1684.4|1684|1684.4|1684.2|1684.4|1684|151
1632136860000|2021-09-20 11:21:00|1684.8|1684.2|1683.8|1683.6|1684.8|1684.4|1683.8|1683.6|11520
1632136870000|2021-09-20 11:21:10|1683.6|1683.4|1683.4|1683.2|1683.6|1683.4|1683.2|1683|605
1632136880000|2021-09-20 11:21:20|1684|1683.4|1684.2|1683.6|1684.2|1683.8|1683.8|1683.4|10039
1632136890000|2021-09-20 11:21:30|1684|1683.8|1683.4|1683.2|1684.2|1683.8|1683.4|1683.2|122
1632136910000|2021-09-20 11:21:50|1683.6|1683.4|1683.8|1683.6|1684|1683.8|1683.6|1683.4|1962
1632136920000|2021-09-20 11:22:00|1684|1683.8|1683.8|1683.6|1684|1683.8|1683.8|1683.6|711
1632136930000|2021-09-20 11:22:10|1684|1683.4|1684|1683.6|1684.2|1683.8|1683.8|1683.4|0
1632136940000|2021-09-20 11:22:20|1684.2|1683.8|1684.4|1684|1684.4|1684|1684|1683.6|347
1632136950000|2021-09-20 11:22:30|1684.6||1684.2||1684.6||1684.2||102
1632136960000|2021-09-20 11:22:40|1684.4||1684.2||1684.4||1684.2||0
1632136970000|2021-09-20 11:22:50|1684|1683.8|1684.2|1683.8|1684.2|1683.8|1683.8|1683.6|3444
1632136990000|2021-09-20 11:23:10|1684.4||1684.2||1684.4||1684.2||0
1632137000000|2021-09-20 11:23:20|1684|1683.6|1683.8|1683.4|1684|1683.6|1683.8|1683.4|563
1632137010000|2021-09-20 11:23:30|1683.6|1683.2|1683.6|1683.4|1683.6|1683.4|1683.4|1683.2|208
1632137020000|2021-09-20 11:23:40|1683.8|1683.6|1684.4|1684.2|1684.6|1684.2|1683.8|1683.6|3398
1632137030000|2021-09-20 11:23:50|1684.6|1684.4|1684.6|1684.4|1684.8|1684.4|1684.4|1684.2|3651
1632137040000|2021-09-20 11:24:00|1684.8|1684.6|1684|1683.6|1685|1684.6|1684|1683.6|3093
1632137050000|2021-09-20 11:24:10|1683.8|1683.4|1683.6|1683.2|1684|1683.6|1683.4|1683.2|2078
1632137060000|2021-09-20 11:24:20|1683.4||1683.4||1683.6||1683.4||0
1632137070000|2021-09-20 11:24:30|1683.6|1683|1683.4|1683.2|1683.6|1683.2|1683.2|1683|1730
1632137080000|2021-09-20 11:24:40|1683.6|1683.4|1683.6|1683.2|1683.8|1683.4|1683.6|1683.2|1820
1632137090000|2021-09-20 11:24:50|1683.4|1683|1683.6|1683.4|1683.8|1683.4|1683.2|1683|1129
1632137100000|2021-09-20 11:25:00|1683.8||1683.6||1683.8||1683.6||116
1632137110000|2021-09-20 11:25:10|1683.8|1683.2|1683.6|1683.2|1683.8|1683.4|1683.4|1683.2|8
1632137120000|2021-09-20 11:25:20|1683.8|1683.4|1683.8|1683.6|1684|1683.8|1683.8|1683.2|1098
1632137130000|2021-09-20 11:25:30|1684|1683.8|1684|1683.8|1684|1683.8|1683.8|1683.6|0
1632137140000|2021-09-20 11:25:40|1684.2|1684|1684.8|1684.6|1684.8|1684.6|1684.2|1684|2593
1632137150000|2021-09-20 11:25:50|1684.6|1684.4|1685|1684.6|1685|1684.6|1684.6|1684.4|1228
1632137160000|2021-09-20 11:26:00||1684.8||1684.6||1684.8||1684.6|200
1632137170000|2021-09-20 11:26:10|1684.8|1684.8|1684.8|1684.6|1685|1684.8|1684.6|1684.4|434
1632137180000|2021-09-20 11:26:20|1684.6|1684.4|1684.6|1684.2|1684.6|1684.6|1684.4|1684.2|533
1632137190000|2021-09-20 11:26:30|1684.4||1684.6||1684.6||1684.4||0
1632137200000|2021-09-20 11:26:40|1684.4|1684|1684.4|1684.2|1684.6|1684.2|1684.2|1683.8|3126
1632137210000|2021-09-20 11:26:50|1684.6|1684.4|1684.8|1684.6|1685|1684.6|1684.6|1684.4|256
1632137220000|2021-09-20 11:27:00|1685|1684.8|1685.2|1685|1685.4|1685|1685|1684.6|1888
1632137230000|2021-09-20 11:27:10|1685.4|1685.2|1685.6|1685|1685.8|1685.4|1685.4|1685|634
1632137240000|2021-09-20 11:27:20||1685.2||1685.2||1685.4||1685.2|200
1632137250000|2021-09-20 11:27:30|1685.4|1685.4|1685.4|1685.2|1685.6|1685.4|1685.4|1685.2|208
1632137260000|2021-09-20 11:27:40|1685.2|1685|1685|1684.6|1685.2|1685|1684.6|1684.4|22316
1632137270000|2021-09-20 11:27:50|1685.2|1684.8|1685.4|1685|1685.6|1685.4|1685|1684.8|4660
1632137280000|2021-09-20 11:28:00|1685.6|1685.2|1684.6|1684.4|1685.6|1685.2|1684.6|1684.4|1101
1632137290000|2021-09-20 11:28:10|1684.8|1684.6|1684.8|1684.4|1685|1684.6|1684.6|1684.4|208
1632137300000|2021-09-20 11:28:20|1684.6|1684.6|1684.6|1684.2|1684.6|1684.6|1684.6|1684.2|1216
1632137310000|2021-09-20 11:28:30||1684.4||1684.4||1684.4||1684.4|278
1632137320000|2021-09-20 11:28:40|1684.4|1684.2|1684.2|1683.8|1684.4|1684.2|1684.2|1683.8|7876
1632137330000|2021-09-20 11:28:50|1684.4|1684|1684.6|1684.4|1684.6|1684.4|1684.2|1683.8|1639
1632137340000|2021-09-20 11:29:00|1684.8|1684.6|1685|1684.8|1685.6|1685.2|1684.8|1684.4|340
1632137350000|2021-09-20 11:29:10|1685.2|1685|1685|1684.6|1685.4|1685|1685|1684.4|262
1632137360000|2021-09-20 11:29:20|1684.8|1684.8|1685.2|1684.8|1685.2|1684.8|1684.8|1684.6|1589
1632137370000|2021-09-20 11:29:30|1685|1684.6|1685|1684.6|1685|1684.8|1684.8|1684.4|608
1632137380000|2021-09-20 11:29:40|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|1684.8|1684.4|0
1632137390000|2021-09-20 11:29:50|1684.6|1684.2|1685|1684.4|1685|1684.4|1684.2|1683.8|1793
1632137400000|2021-09-20 11:30:00|1684.8||1684.8||1685||1684.8||0
1632137410000|2021-09-20 11:30:10|1684.6|1684.6|1683.8|1683.4|1684.6|1684.6|1683.8|1683.4|12802
1632137420000|2021-09-20 11:30:20|1684|1683.6|1682.6|1682.2|1684|1683.6|1682.6|1682.2|6252
1632137430000|2021-09-20 11:30:30|1682.4|1682|1681.8|1681.4|1682.4|1682|1681.6|1681.2|11338
1632137440000|2021-09-20 11:30:40|1681.6|1681.2|1680.8|1680.6|1681.6|1681.2|1680.8|1680.4|19650
1632137450000|2021-09-20 11:30:50|1681|1680.4|1680.6|1680.2|1681|1680.4|1680.4|1680|2181
1632137460000|2021-09-20 11:31:00|1680.4|1680|1682.2|1681.8|1682.2|1681.8|1680.2|1680|1800
1632137470000|2021-09-20 11:31:10|1682|1681.6|1681.6|1681.4|1682|1681.8|1681.6|1681.2|2145
1632137480000|2021-09-20 11:31:20|1681.8|1681.2|1681.8|1681.4|1682|1681.4|1681.8|1681.2|323
1632137490000|2021-09-20 11:31:30|1682|1681.6|1682.4|1682|1682.4|1682|1681.8|1681.6|420
1632137500000|2021-09-20 11:31:40|1682.6|1682.2|1682|1681.6|1682.6|1682.2|1682|1681.6|1142
1632137510000|2021-09-20 11:31:50|1681.8|1681.4|1682|1681.6|1682|1681.6|1681.6|1681.2|211
1632137520000|2021-09-20 11:32:00|1681.8|1681.4|1681.6|1681|1681.8|1681.4|1681.2|1680.8|556
1632137530000|2021-09-20 11:32:10|1681.4|1680.8|1680.4|1680|1681.4|1680.8|1680.4|1680|6321
1632137540000|2021-09-20 11:32:20|1680.2|1679.8|1679.8|1679.2|1680.2|1679.8|1679.4|1679|36151
1632137550000|2021-09-20 11:32:30|1679.6|1678.8|1679|1678.6|1679.6|1678.8|1678.8|1678.6|1287
1632137560000|2021-09-20 11:32:40|1678.8|1678.4|1678.4|1678.2|1679|1678.6|1678.2|1678|2488
1632137570000|2021-09-20 11:32:50|1678.6|1678|1679.4|1679|1679.4|1679|1678.4|1678|426
1632137580000|2021-09-20 11:33:00|1679.6|1678.8|1679.2|1678.6|1679.6|1679|1679|1678.6|1158
1632137590000|2021-09-20 11:33:10|1679.4|1678.8|1679.2|1678.8|1679.6|1679.4|1679|1678.8|4278
1632137600000|2021-09-20 11:33:20|1679|1679|1679.8|1679.4|1679.8|1679.4|1679|1678.8|7429
1632137610000|2021-09-20 11:33:30|1679.6|1679.2|1679.2|1678.8|1680|1679.4|1679.2|1678.8|607
1632137620000|2021-09-20 11:33:40||1679||1678.8||1679||1678.8|0
1632137630000|2021-09-20 11:33:50|1679|1679|1678.6|1678.2|1679|1679|1678.6|1678.2|647
1632137640000|2021-09-20 11:34:00|1678.4|1678|1678.6|1678.2|1678.6|1678.4|1678.2|1678|1919
1632137650000|2021-09-20 11:34:10||1678||1678.2||1678.2||1678|0
1632137660000|2021-09-20 11:34:20|1678.8|1678.4|1679|1678.6|1679|1678.6|1678.4|1678.2|488
1632137670000|2021-09-20 11:34:30|1679.2|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|5344
1632137680000|2021-09-20 11:34:40|1679.2|1678.8|1679.6|1679.4|1680|1679.4|1679|1678.6|2097
1632137690000|2021-09-20 11:34:50|1679.4|1679.2|1679.2|1679|1679.4|1679.2|1679.2|1679|0
1632137700000|2021-09-20 11:35:00|1679|1678.8|1679.2|1678.6|1679.4|1679|1678.8|1678.6|1535
1632137720000|2021-09-20 11:35:20|1679|1678.8|1679|1678.8|1679|1678.8|1678.8|1678.8|1
1632137730000|2021-09-20 11:35:30|1679.2|1678.6|1679.4|1679.2|1679.6|1679.2|1679.2|1678.6|4209
1632137740000|2021-09-20 11:35:40|1679.6|1679.4|1680.2|1679.6|1680.2|1679.8|1679.6|1679.4|9577
1632137750000|2021-09-20 11:35:50|1680.4|1679.8|1680.2|1679.8|1680.4|1680.2|1680|1679.6|10414
1632137760000|2021-09-20 11:36:00|1680.4|1680|1679.8|1679.2|1680.4|1680.2|1679.8|1679.2|7477
1632137770000|2021-09-20 11:36:10|1679.6|1679.4|1679.8|1679.4|1679.8|1679.4|1679.6|1679.4|1787
1632137780000|2021-09-20 11:36:20|1679.6|1679.2|1679.8|1679.6|1679.8|1679.6|1679.6|1679|60
1632137790000|2021-09-20 11:36:30|1679.6|1679.4|1679|1678.8|1679.8|1679.4|1679|1678.8|2065
1632137800000|2021-09-20 11:36:40|1679.2|1678.6|1679.2|1678.8|1679.2|1679|1679|1678.6|2631
1632137810000|2021-09-20 11:36:50|1679.4|1679|1679.6|1679.2|1679.8|1679.2|1679.4|1679|728
1632137830000|2021-09-20 11:37:10|1679.4|1679|1679.8|1679.2|1679.8|1679.4|1679.4|1679|5963
1632137840000|2021-09-20 11:37:20|1680|1679.4|1679.6|1679.2|1680|1679.6|1679.6|1679.2|7100
1632137850000|2021-09-20 11:37:30|1679.8|1679.4|1680|1679.6|1680|1679.6|1679.8|1679.4|0
1632137860000|2021-09-20 11:37:40|1679.8|1679.4|1679.8|1679.2|1680|1679.6|1679.8|1679.2|5441
1632137870000|2021-09-20 11:37:50|1680|1679.4|1679.8|1679.2|1680|1679.8|1679.6|1679.2|7800
1632137880000|2021-09-20 11:38:00|1679.6|1679.4|1679.8|1679.4|1680|1679.6|1679.6|1679.2|4925
1632137890000|2021-09-20 11:38:10|1679.6|1679.2|1679.8|1679.4|1679.8|1679.6|1679.4|1679.2|1161
1632137900000|2021-09-20 11:38:20|1679.6|1679.2|1679.8|1679.4|1679.8|1679.6|1679.6|1679.2|1190
1632137910000|2021-09-20 11:38:30|1679.6|1679.2|1679.8|1679.6|1679.8|1679.6|1679.6|1679.2|750
1632137920000|2021-09-20 11:38:40|1680|1679.8|1680|1679.6|1680|1679.8|1680|1679.6|1575
1632137930000|2021-09-20 11:38:50|1679.8|1679.8|1680.6|1680.2|1680.6|1680.4|1679.8|1679.6|2784
1632137940000|2021-09-20 11:39:00|1680.4|1680|1680.4|1679.8|1680.4|1680|1680.2|1679.8|1045
1632137950000|2021-09-20 11:39:10|1680.6|1680|1680.4|1680|1680.6|1680.2|1680.4|1679.8|2000
1632137960000|2021-09-20 11:39:20|1680.6|1680.2|1680.8|1680.2|1681|1680.6|1680.4|1680|11484
1632137970000|2021-09-20 11:39:30|1681|1680.4|1680.6|1680.2|1681|1680.6|1680.6|1680.2|900
1632137980000|2021-09-20 11:39:40|1680.4|1680|1680.4|1680|1680.4|1680|1680.2|1680|306
1632137990000|2021-09-20 11:39:50|1680.2|1680.2|1680.2|1679.8|1680.2|1680.2|1680|1679.8|2831
1632138000000|2021-09-20 11:40:00|1680|1679.6|1680|1679.8|1680.2|1679.8|1680|1679.6|700
1632138010000|2021-09-20 11:40:10|1680.2|1680|1680.8|1680.2|1681|1680.8|1680.2|1680|8982
1632138030000|2021-09-20 11:40:30|1680.6|1680.4|1680.8|1680.6|1680.8|1680.6|1680.6|1680.4|3013
1632138040000|2021-09-20 11:40:40|1681|1680.8|1681.4|1681|1681.4|1681|1681|1680.6|4323
1632138050000|2021-09-20 11:40:50|1681.2|1681.2|1681.4|1681|1681.6|1681.4|1681.2|1681|46
1632138060000|2021-09-20 11:41:00|1681.6|1681.2|1681.6|1681.2|1682|1681.6|1681.6|1681.2|171
1632138070000|2021-09-20 11:41:10|1681.8|1681|1682|1681.4|1682|1681.8|1681.8|1681|1484
1632138080000|2021-09-20 11:41:20|1682.2|1681.6|1681.6|1681|1682.2|1681.8|1681.4|1681|831
1632138090000|2021-09-20 11:41:30|1681.4|1681.2|1680.6|1680|1681.6|1681.2|1680.6|1680|772
1632138100000|2021-09-20 11:41:40|1680.4|1680.2|1680.4|1680|1680.6|1680.2|1680.2|1680|1
1632138110000|2021-09-20 11:41:50|1680.2|1679.8|1679.6|1679.2|1680.2|1679.8|1679.4|1679|565
1632138120000|2021-09-20 11:42:00|1679.4|1679.4|1679.2|1678.8|1679.8|1679.4|1678.8|1678.6|6647
1632138130000|2021-09-20 11:42:10|1679.4|1679|1679.2|1678.6|1679.6|1679.2|1679|1678.6|559
1632138140000|2021-09-20 11:42:20|1679.4|1678.8|1679.6|1679.2|1679.6|1679.2|1679.4|1678.8|852
1632138150000|2021-09-20 11:42:30|1679.8|1679.4|1679.8|1679.4|1680.2|1679.8|1679.6|1679.4|121
1632138160000|2021-09-20 11:42:40|1680|1679.6|1679.8|1679.6|1680|1679.6|1679.6|1679.2|108
1632138170000|2021-09-20 11:42:50|1680.2|1679.8|1680.2|1680|1680.6|1680.2|1680|1679.8|6050
1632138180000|2021-09-20 11:43:00|1680|1679.6|1680|1679.6|1680.2|1679.8|1679.6|1679.4|4962
1632138190000|2021-09-20 11:43:10|1679.8|1679.8|1680|1679.6|1680.2|1679.8|1679.6|1679.2|1779
1632138200000|2021-09-20 11:43:20|1679.8|1679.4|1679.8|1679.4|1680|1679.6|1679.4|1679|3452
1632138210000|2021-09-20 11:43:30||1679.6||1679.4||1679.6||1679.4|75
1632138220000|2021-09-20 11:43:40|1680|1679.8|1680.2|1679.8|1680.2|1680|1680|1679.8|2178
1632138230000|2021-09-20 11:43:50|1680.4|1680|1680.2|1680|1680.4|1680.2|1680.2|1679.8|768
1632138240000|2021-09-20 11:44:00|1680.4|1680.2|1681|1680.6|1681.2|1680.8|1680.4|1680|1890
1632138250000|2021-09-20 11:44:10|1680.8|1680.4|1680.6|1680|1680.8|1680.6|1680.2|1679.8|3411
1632138260000|2021-09-20 11:44:20|1680.4|1679.8|1680|1679.8|1680.4|1679.8|1679.8|1679.4|0
1632138270000|2021-09-20 11:44:30|1679.8|1679.6|1680|1679.4|1680|1679.8|1679.8|1679.4|412
1632138280000|2021-09-20 11:44:40|1679.8|1679.6|1680.2|1680|1680.2|1680|1679.8|1679.6|1468
1632138290000|2021-09-20 11:44:50|1680.4|1680.2|1680.6|1680.2|1680.6|1680.2|1680.4|1680.2|715
1632138300000|2021-09-20 11:45:00|1680.8|1680.4|1680.4|1680|1680.8|1680.4|1680.2|1680|209
1632138310000|2021-09-20 11:45:10|1680.2|1679.8|1680.2|1679.6|1680.2|1679.8|1679.8|1679.4|1196
1632138320000|2021-09-20 11:45:20|1680|1679.8|1679.8|1679.4|1680|1679.8|1679.6|1679.2|400
1632138330000|2021-09-20 11:45:30|1680|1679.6|1680|1679.6|1680.2|1679.8|1679.8|1679.4|13276
1632138340000|2021-09-20 11:45:40|1679.8|1679.8|1679.6|1679.2|1680|1679.8|1679.6|1679.2|209
1632138350000|2021-09-20 11:45:50|1679.8|1679.4|1679.4|1679|1679.8|1679.4|1679.4|1679|1230
1632138360000|2021-09-20 11:46:00|1679.2|1679.2|1679.4|1679.2|1679.4|1679.2|1679|1678.8|12718
1632138370000|2021-09-20 11:46:10|1679.2|1679|1679.2|1678.8|1679.4|1679.2|1679|1678.8|400
1632138380000|2021-09-20 11:46:20|1679|1679|1679.4|1679.2|1679.4|1679.2|1679|1679|209
1632138390000|2021-09-20 11:46:30||1679||1679.2||1679.2||1679|0
1632138400000|2021-09-20 11:46:40|1679.2|1679|1679.8|1679.4|1679.8|1679.6|1679.2|1679|948
1632138410000|2021-09-20 11:46:50|1679.6|1679.2|1679.8|1679.2|1679.8|1679.2|1679.4|1679.2|163
1632138420000|2021-09-20 11:47:00|1679.6|1679|1679.8|1679.6|1679.8|1679.6|1679.6|1679|661
1632138430000|2021-09-20 11:47:10|1680|1679.8|1680.2|1679.8|1680.4|1680|1680|1679.6|1808
1632138440000|2021-09-20 11:47:20|1680.4|1680|1680.4|1680.2|1680.4|1680.2|1680.4|1680|528
1632138450000|2021-09-20 11:47:30|1680.6|1680|1680.6|1680.2|1680.8|1680.4|1680.6|1680|113
1632138460000|2021-09-20 11:47:40|1680.4|1680|1680.8|1680.4|1680.8|1680.4|1680.4|1680|337
1632138470000|2021-09-20 11:47:50|1681|1680.6|1681|1680.8|1681.2|1680.8|1681|1680.4|3959
1632138480000|2021-09-20 11:48:00|1680.8|1680.6|1681|1680.8|1681|1680.8|1680.8|1680.6|809
1632138490000|2021-09-20 11:48:10|1680.8|1680.6|1681|1680.8|1681.2|1681|1680.8|1680.6|2808
1632138500000|2021-09-20 11:48:20|1681.2|1680.6|1681.6|1681.2|1681.6|1681.2|1681.2|1680.6|1519
1632138510000|2021-09-20 11:48:30|1681.8|1681.4|1681.8|1681.6|1682.2|1681.8|1681.6|1681.4|2994
1632138520000|2021-09-20 11:48:40|1681.6|1681.4|1682.2|1681.6|1682.2|1681.6|1681.6|1681.4|0
1632138530000|2021-09-20 11:48:50|1682|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.8|819
1632138540000|2021-09-20 11:49:00|1682.2|1681.8|1682.4|1682.2|1682.4|1682.2|1682.2|1681.8|855
1632138550000|2021-09-20 11:49:10|1682.6|1682|1682.6|1682.2|1682.6|1682.2|1682.4|1682|1695
1632138560000|2021-09-20 11:49:20|1682.4|1682.4|1682.8|1682.4|1682.8|1682.4|1682.4|1682.4|0
1632138570000|2021-09-20 11:49:30|1682.6|1682.2|1682.6|1682.2|1682.6|1682.4|1682.4|1682.2|600
1632138580000|2021-09-20 11:49:40|1682.4|1682|1681.8|1681.4|1682.4|1682|1681.8|1681.4|2145
1632138590000|2021-09-20 11:49:50|1682|1681.6|1681.4|1681|1682|1681.6|1681.4|1681|1471
1632138600000|2021-09-20 11:50:00|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1680.4|1680|3929
1632138610000|2021-09-20 11:50:10|1681.2|1681|1681|1680.4|1681.2|1681|1680.8|1680.4|1095
1632138620000|2021-09-20 11:50:20|1680.8|1680.2|1680.8|1680.6|1680.8|1680.6|1680.6|1680.2|400
1632138630000|2021-09-20 11:50:30|1680.6|1680.4|1681|1680.8|1681.2|1680.8|1680.6|1680.2|3093
1632138640000|2021-09-20 11:50:40|1681.2|1680.6|1681.8|1681.6|1681.8|1681.6|1681|1680.4|3
1632138650000|2021-09-20 11:50:50|1681.6|1681.4|1682|1681.4|1682.2|1681.6|1681.6|1681.2|1369
1632138660000|2021-09-20 11:51:00|1682.2|1681.6|1682.2|1681.8|1682.2|1682|1682|1681.6|200
1632138670000|2021-09-20 11:51:10|1682.4|1682|1682|1681.6|1682.6|1682.2|1682|1681.6|2533
1632138680000|2021-09-20 11:51:20|1681.8|1681.4|1681.4|1681.2|1681.8|1681.4|1681.4|1681.2|1009
1632138690000|2021-09-20 11:51:30|1681.2|1680.8|1681|1680.8|1681.4|1681|1681|1680.8|622
1632138700000|2021-09-20 11:51:40|1680.8|1680.6|1680.6|1680|1681|1680.6|1680.6|1680|350
1632138710000|2021-09-20 11:51:50|1680.8|1680.2|1681|1680.2|1681|1680.6|1680.8|1680|0
1632138720000|2021-09-20 11:52:00||1680.4||1680.6||1680.6||1680.2|150
1632138730000|2021-09-20 11:52:10|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|3162
1632138740000|2021-09-20 11:52:20|1680.8|1680.8|1680.4|1680|1681|1680.8|1680.4|1680|205
1632138750000|2021-09-20 11:52:30|1680.2|1679.8|1680|1679.6|1680.4|1680|1680|1679.6|1028
1632138760000|2021-09-20 11:52:40|1679.8|1679.4|1679.4|1679|1680|1679.6|1679.4|1679|2254
1632138770000|2021-09-20 11:52:50|1679.2|1678.8|1678.8|1678.4|1679.4|1679|1678.6|1678.2|2081
1632138780000|2021-09-20 11:53:00|1678.6|1678.6|1678.8|1678.6|1678.8|1678.6|1678.6|1678.4|221
1632138790000|2021-09-20 11:53:10|1679|1678.8|1679.2|1678.8|1679.6|1679.2|1679|1678.6|20127
1632138800000|2021-09-20 11:53:20|1679|1678.6|1679|1678.6|1679|1678.8|1679|1678.6|2378
1632138810000|2021-09-20 11:53:30|1678.8|1678.4|1679.2|1679|1679.2|1679|1678.8|1678.4|209
1632138820000|2021-09-20 11:53:40|1679.4|1678.8|1679.4|1679|1679.4|1679.2|1679.2|1678.8|918
1632138830000|2021-09-20 11:53:50|1679.2|1678.8|1679.4|1679|1680|1679.8|1679.2|1678.8|1415
1632138840000|2021-09-20 11:54:00|1679.6|1679.2|1679.6|1679|1679.6|1679.2|1679.4|1679|1000
1632138850000|2021-09-20 11:54:10|1679.4|1679.2|1679|1678.6|1679.6|1679.2|1678.8|1678.4|1362
1632138860000|2021-09-20 11:54:20|1678.8|1678.8|1679|1678.8|1679|1678.8|1678.8|1678.8|250
1632138870000|2021-09-20 11:54:30|1678.8|1678.6|1679|1678.6|1679|1678.6|1678.8|1678.4|209
1632138880000|2021-09-20 11:54:40|1678.6|1678.4|1678.6|1678|1678.8|1678.6|1678.4|1678|1280
1632138890000|2021-09-20 11:54:50|1678.4|1678.2|1678.6|1678.2|1678.8|1678.4|1678.4|1678|185
1632138900000|2021-09-20 11:55:00|1678.4|1678|1678.4|1678.2|1678.4|1678.2|1678.2|1678|998
1632138910000|2021-09-20 11:55:10|1678.8|1678.4|1678.8|1678.4|1679|1678.6|1678.8|1678.4|2535
1632138920000|2021-09-20 11:55:20|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|209
1632138930000|2021-09-20 11:55:30|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.4|1678|210
1632138940000|2021-09-20 11:55:40|1678.2|1677.8|1677.8|1677.6|1678.4|1677.8|1677.8|1677.6|16262
1632138950000|2021-09-20 11:55:50|1678|1677.8|1677.8|1677.6|1678|1677.8|1677.8|1677.6|209
1632138960000|2021-09-20 11:56:00|1677.6|1677.4|1677.6|1677.4|1677.8|1677.4|1677.6|1677.2|1126
1632138970000|2021-09-20 11:56:10|1677.8|1677.6|1678|1677.8|1678.2|1678|1677.8|1677.6|4376
1632138980000|2021-09-20 11:56:20|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|730
1632138990000|2021-09-20 11:56:30|1678.8|1678|1678.6|1678|1678.8|1678.2|1678.2|1678|956
1632139000000|2021-09-20 11:56:40|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678.2|1678|500
1632139010000|2021-09-20 11:56:50|1678|1677.8|1677.4|1677.2|1678|1677.8|1677.4|1677.2|340
1632139020000|2021-09-20 11:57:00|1677.6|1677.4|1677.8|1677.4|1677.8|1677.4|1677.6|1677.2|369
1632139030000|2021-09-20 11:57:10||1677.2||1677.2||1677.4||1677.2|0
1632139040000|2021-09-20 11:57:20|1677.6|1677.4|1677.6|1677.4|1677.8|1677.4|1677.6|1677.2|250
1632139050000|2021-09-20 11:57:30|1677.4|1677.2|1677|1676.6|1677.8|1677.4|1676.8|1676.6|21196
1632139060000|2021-09-20 11:57:40|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|300
1632139070000|2021-09-20 11:57:50|1676.8|1676.4|1676.8|1676.4|1677|1676.6|1676.6|1676.2|1199
1632139080000|2021-09-20 11:58:00|1677|1676.6|1677.2|1676.8|1677.4|1677|1677|1676.6|9514
1632139090000|2021-09-20 11:58:10|1677.4|1677|1677.6|1677.2|1677.8|1677.2|1677.4|1677|127
1632139100000|2021-09-20 11:58:20|1677.8|1677|1677|1676.8|1677.8|1677|1677|1676.6|353
1632139110000|2021-09-20 11:58:30|1677.2|1676.6|1677.4|1677|1677.4|1677|1677|1676.6|400
1632139120000|2021-09-20 11:58:40|1677.6|1677.2|1677.6|1677.2|1677.8|1677.4|1677.4|1677.2|209
1632139130000|2021-09-20 11:58:50|1677.4|1677|1677.8|1677.4|1677.8|1677.4|1677.2|1676.8|6388
1632139140000|2021-09-20 11:59:00|||||||||100
1632139150000|2021-09-20 11:59:10|1677.6|1677.2|1677|1676.6|1677.8|1677.4|1677|1676.6|12716
1632139160000|2021-09-20 11:59:20|1676.8|1676.4|1676.6|1676.4|1677|1676.4|1676.6|1676.2|646
1632139170000|2021-09-20 11:59:30|1676.8|1676.6|1676.6|1676.2|1676.8|1676.6|1676.6|1676.2|1578
1632139180000|2021-09-20 11:59:40|1676.8|1676.4|1677|1676.6|1677|1676.6|1676.8|1676.4|820
1632139190000|2021-09-20 11:59:50|1677.2|1676.8|1676.6|1676.2|1677.2|1676.8|1676.6|1676.2|16155
1632139200000|2021-09-20 12:00:00|1676.4|1676|1676.2|1676|1676.4|1676|1676.2|1676|1816
1632139210000|2021-09-20 12:00:10|1676|1675.8|1676|1675.8|1676.2|1676|1675.8|1675.6|9146
1632139220000|2021-09-20 12:00:20|1676.2||1676||1676.2||1676||0
1632139230000|2021-09-20 12:00:30|1675.8|1675.6|1676|1675.6|1676|1675.8|1675.8|1675.6|5886
1632139240000|2021-09-20 12:00:40|1675.8|1675.4|1676|1675.4|1676|1675.4|1675.6|1675.2|1299
1632139250000|2021-09-20 12:00:50|1675.8|1675.6|1676|1675.6|1676|1675.6|1675.8|1675.6|1167
1632139260000|2021-09-20 12:01:00|1676.2|1675.8|1676.2|1675.8|1676.6|1676.4|1676.2|1675.8|1342
1632139270000|2021-09-20 12:01:10|1676|1675.6|1676|1675.4|1676|1675.8|1675.6|1675.2|4633
1632139280000|2021-09-20 12:01:20|1676.2|1675.6|1676.2|1675.8|1676.2|1675.8|1676|1675.4|0
1632139290000|2021-09-20 12:01:30|1676|1676|1675.8|1675.2|1676|1676|1675.4|1675|8289
1632139300000|2021-09-20 12:01:40|1675.6|1675.4|1675.6|1675.2|1675.6|1675.4|1675.4|1675|5217
1632139310000|2021-09-20 12:01:50|1675.8|1675.4|1675.8|1675.6|1675.8|1675.6|1675.8|1675.4|220
1632139320000|2021-09-20 12:02:00|1676|1675.4|1676.2|1676|1676.2|1676|1676|1675.2|1857
1632139330000|2021-09-20 12:02:10|1676|1675.8|1676.2|1676|1676.2|1676|1676|1675.8|45
1632139340000|2021-09-20 12:02:20|1676.4|1676.2|1677.2|1676.8|1677.2|1676.8|1676.4|1676.2|659
1632139350000|2021-09-20 12:02:30|1677|1676.6|1677|1676.8|1677.2|1677|1677|1676.6|0
1632139360000|2021-09-20 12:02:40|1676.8|1676.6|1677.8|1677.4|1677.8|1677.4|1676.8|1676.4|6714
1632139370000|2021-09-20 12:02:50|1677.6|1677.6|1678|1677.6|1678.2|1677.6|1677.6|1677.2|4480
1632139380000|2021-09-20 12:03:00|1677.8|1677.4|1677.4|1677|1677.8|1677.6|1677.2|1677|10246
1632139390000|2021-09-20 12:03:10|1677.8|1677.2|1677.6|1677.4|1678.2|1677.6|1677.6|1677.2|2023
1632139400000|2021-09-20 12:03:20|1677.8|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.4|2434
1632139410000|2021-09-20 12:03:30|1678.4|1678|1678.8|1678.6|1679|1678.6|1678.2|1678|881
1632139420000|2021-09-20 12:03:40|1679|1678.4|1678.8|1678.4|1679.2|1678.8|1678.6|1678.2|651
1632139430000|2021-09-20 12:03:50|1678.6|1678.2|1678.4|1678|1678.6|1678.2|1678.4|1678|314
1632139440000|2021-09-20 12:04:00||1678.2||1678||1678.2||1678|0
1632139450000|2021-09-20 12:04:10|1678.2|1677.8|1678|1677.6|1678.4|1677.8|1678|1677.6|900
1632139460000|2021-09-20 12:04:20|1677.8|1677.4|1677.6|1677.2|1678|1677.6|1677.6|1677.2|2500
1632139470000|2021-09-20 12:04:30|1677.8|1677.4|1677.8|1677.4|1678.2|1677.8|1677.6|1677.4|6932
1632139480000|2021-09-20 12:04:40|1677.6|1677.2|1677.8|1677.2|1678.4|1678|1677.6|1677.2|18121
1632139500000|2021-09-20 12:05:00|1678|1677.4|1677.2|1677|1678|1677.6|1677.2|1677|2440
1632139510000|2021-09-20 12:05:10|1677.4|1677.2|1677.4|1677.2|1677.8|1677.4|1677.2|1677|4216
1632139520000|2021-09-20 12:05:20|1677.2|1677|1677.2|1676.8|1677.2|1677|1677.2|1676.8|718
1632139530000|2021-09-20 12:05:30|1677|1676.4|1677|1676.8|1677|1676.8|1676.8|1676.4|1325
1632139540000|2021-09-20 12:05:40|1676.8|1676.6|1677|1676.4|1677|1676.6|1676.8|1676.4|211
1632139550000|2021-09-20 12:05:50|1676.8|1676.6|1677.6|1677.2|1677.6|1677.2|1676.6|1676.2|1288
1632139560000|2021-09-20 12:06:00|1677.8|1677.4|1677.8|1677.4|1678|1677.6|1677.8|1677.4|0
1632139570000|2021-09-20 12:06:10|1677.6|1677.6|1677.8|1677.4|1677.8|1677.6|1677.6|1677|3177
1632139580000|2021-09-20 12:06:20|1678|1677.6|1678.2|1677.8|1678.4|1678|1677.8|1677.4|418
1632139590000|2021-09-20 12:06:30|1678|1677.6|1678|1677.6|1678|1677.6|1677.8|1677.6|0
1632139600000|2021-09-20 12:06:40|1677.6|1677.4|1677.4|1677.2|1677.6|1677.4|1677.4|1677|628
1632139610000|2021-09-20 12:06:50|1677.2|1677|1677.6|1677|1677.6|1677.2|1677|1676.8|400
1632139620000|2021-09-20 12:07:00|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677.4|1677|4374
1632139630000|2021-09-20 12:07:10|1677.6|1677.2|1677.6|1677.4|1677.8|1677.4|1677.6|1677.2|1097
1632139640000|2021-09-20 12:07:20|1677.8|1677.2|1678|1677.6|1678|1677.8|1677.8|1677.2|747
1632139650000|2021-09-20 12:07:30|1677.8|1677.8|1678|1677.6|1678.2|1677.8|1677.8|1677.6|1166
1632139660000|2021-09-20 12:07:40|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.2|1676.8|1545
1632139670000|2021-09-20 12:07:50|1677.4|1677|1677.2|1677|1677.6|1677.4|1677.2|1677|3329
1632139680000|2021-09-20 12:08:00|1677|1676.8|1677.4|1677|1677.4|1677|1676.8|1676.4|4142
1632139690000|2021-09-20 12:08:10|1677.6|1677.2|1677.8|1677.2|1678.2|1677.6|1677.6|1677.2|2628
1632139700000|2021-09-20 12:08:20|1677.6|1677|1677|1676.8|1677.6|1677|1677|1676.8|492
1632139710000|2021-09-20 12:08:30|1676.8|1676.6|1676.4|1676.2|1677|1676.6|1676|1675.6|5618
1632139720000|2021-09-20 12:08:40|1676.2|1676|1676.2|1676|1676.2|1676|1676.2|1676|2342
1632139730000|2021-09-20 12:08:50|1676|1675.8|1675.6|1675.2|1676|1675.8|1675.6|1675.2|1477
1632139740000|2021-09-20 12:09:00|1675.8|1675.4|1675.4|1675|1675.8|1675.4|1675|1674.6|79561
1632139750000|2021-09-20 12:09:10|1675.2|1674.8|1675.4|1675|1675.4|1675.2|1675|1674.6|10590
1632139760000|2021-09-20 12:09:20|1675.6|1675.2|1675.4|1675|1675.6|1675.4|1675.4|1675|3800
1632139770000|2021-09-20 12:09:30|1675.2|1675.2|1675.4|1675|1675.6|1675.4|1675|1674.8|5436
1632139780000|2021-09-20 12:09:40|1675.2|1674.8|1675.2|1675|1675.4|1675|1674.8|1674.4|2243
1632139790000|2021-09-20 12:09:50|1675.4|1675.2|1675.2|1674.8|1675.6|1675.2|1674.8|1674.4|9248
1632139800000|2021-09-20 12:10:00|1675.4|1675|1675.4|1675.2|1675.6|1675.2|1675.2|1674.8|3155
1632139810000|2021-09-20 12:10:10|1675.6|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.4|3132
1632139820000|2021-09-20 12:10:20|1675.6|1675.2|1675.6|1675.2|1675.6|1675.2|1675.4|1675|293
1632139830000|2021-09-20 12:10:30|1675.4|1675|1675.2|1674.6|1675.4|1675|1674.6|1674.2|4230
1632139840000|2021-09-20 12:10:40|1675|1674.8|1675|1674.6|1675|1674.8|1675|1674.6|7
1632139850000|2021-09-20 12:10:50|1675.2|1674.8|1675|1674.8|1675.2|1675|1675|1674.8|789
1632139860000|2021-09-20 12:11:00|1675.2|1674.6|1675.2|1674.6|1675.2|1674.6|1675|1674.6|218
1632139870000|2021-09-20 12:11:10|1675|1674.8|1674.6|1674.2|1675|1675|1674.4|1674|3099
1632139880000|2021-09-20 12:11:20|1675|1674.4|1675|1674.6|1675.2|1674.8|1674.8|1674.4|3955
1632139890000|2021-09-20 12:11:30|1674.8|1674.4|1674.8|1674.4|1674.8|1674.4|1674.6|1674.4|0
1632139900000|2021-09-20 12:11:40|1675|1674.6|1675|1674.8|1675|1674.8|1675|1674.6|1087
1632139910000|2021-09-20 12:11:50|1675.2|1675|1675.6|1675.4|1675.6|1675.4|1675.2|1675|2535
1632139920000|2021-09-20 12:12:00|1675.4|1675.2|1675.2|1674.8|1675.6|1675.2|1675|1674.6|11190
1632139930000|2021-09-20 12:12:10|1675.4|1675|1675.6|1675.4|1675.8|1675.4|1675.4|1675|1033
1632139940000|2021-09-20 12:12:20|1675.4|1675.2|1676.2|1675.8|1676.2|1675.8|1675.4|1675.2|5300
1632139950000|2021-09-20 12:12:30|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.6|1675.4|405
1632139960000|2021-09-20 12:12:40|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1675.8|1675.4|1618
1632139970000|2021-09-20 12:12:50|1676|1675.6|1675.8|1675.4|1676|1675.6|1675.8|1675.4|209
1632139980000|2021-09-20 12:13:00||1675.6||1675.4||1675.6||1675.4|400
1632139990000|2021-09-20 12:13:10|1676|1675.6|1675.8|1675.6|1676|1675.8|1675.8|1675.6|727
1632140000000|2021-09-20 12:13:20|1676|1675.8|1676|1675.8|1676|1675.8|1676|1675.6|737
1632140010000|2021-09-20 12:13:30|1676.2|1675.6|1676.2|1676|1676.4|1676|1676|1675.6|80
1632140020000|2021-09-20 12:13:40|1676.4|1676.2|1676.8|1676.4|1676.8|1676.6|1676.4|1676.2|197
1632140030000|2021-09-20 12:13:50|1676.6||1676.6||1676.6||1676.6||0
1632140040000|2021-09-20 12:14:00|1677.2|1676.6|1676.2|1675.8|1677.2|1676.8|1676.2|1675.8|10648
1632140050000|2021-09-20 12:14:10|1676.4|1676|1676.2|1675.8|1676.4|1676|1676.2|1675.8|0
1632140070000|2021-09-20 12:14:30|1676|1675.2|1675.6|1675.2|1676|1675.4|1675.6|1675.2|15936
1632140080000|2021-09-20 12:14:40|1675.8|1675.4|1675.4|1675.2|1676.2|1675.8|1675.4|1675|952
1632140090000|2021-09-20 12:14:50|1675.2|1675|1675.4|1675|1675.6|1675.2|1675.2|1675|820
1632140100000|2021-09-20 12:15:00|1675.2|1674.8|1675.4|1675|1675.4|1675|1675|1674.8|2900
1632140110000|2021-09-20 12:15:10|1675.2|1674.8|1675.4|1675|1675.4|1675|1675.2|1674.8|255
1632140120000|2021-09-20 12:15:20|1675.2|1674.8|1675.6|1675.2|1675.6|1675.2|1675|1674.6|1786
1632140130000|2021-09-20 12:15:30|1675.8|1675.4|1676.6|1676.4|1676.6|1676.4|1675.8|1675.4|547
1632140140000|2021-09-20 12:15:40|1676.4|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1675.8|720
1632140150000|2021-09-20 12:15:50|1676.6|1676.2|1676|1675.8|1676.6|1676.2|1676|1675.8|100
1632140160000|2021-09-20 12:16:00|1676.2|1676|1676.6|1676.2|1676.8|1676.2|1676.2|1676|345
1632140170000|2021-09-20 12:16:10|1676.4|1676|1675.8|1675.6|1676.4|1676|1675.8|1675.6|2655
1632140180000|2021-09-20 12:16:20|1676|1675.8|1675.2|1675|1676.2|1675.8|1675.2|1675|2475
1632140190000|2021-09-20 12:16:30|1675|1674.8|1675.2|1674.8|1675.2|1675|1674.8|1674.6|8401
1632140200000|2021-09-20 12:16:40|1675.4|1675|1675.4|1675.2|1675.4|1675.2|1675.2|1675|591
1632140210000|2021-09-20 12:16:50|1675.2|1675|1675.2|1675|1675.4|1675|1675|1674.6|3347
1632140220000|2021-09-20 12:17:00|1675|1674.8|1675.2|1675|1675.2|1675|1674.8|1674.4|1161
1632140230000|2021-09-20 12:17:10|1675.4|1675.2|1675.4|1675.2|1675.4|1675.2|1675.4|1675|550
1632140240000|2021-09-20 12:17:20|1675.6|1675|1676.2|1675.6|1676.2|1675.6|1675.6|1675|585
1632140250000|2021-09-20 12:17:30|1676|1675.8|1676|1675.6|1676.2|1675.8|1675.8|1675.4|745
1632140260000|2021-09-20 12:17:40|1676.2|1675.8|1676|1675.6|1676.4|1676.2|1675.8|1675.6|12941
1632140270000|2021-09-20 12:17:50|1676.4|1675.8|1675.6|1675.4|1676.4|1676.2|1675.6|1675.4|6741
1632140280000|2021-09-20 12:18:00|1675.8|1675.6|1676|1675.4|1676|1675.6|1675.6|1675.4|200
1632140290000|2021-09-20 12:18:10|1675.8|1675.6|1675.6|1675|1676|1675.6|1675.4|1675|1556
1632140300000|2021-09-20 12:18:20|1675.4|1674.8|1675.6|1675.2|1675.6|1675.4|1675.2|1674.8|2952
1632140310000|2021-09-20 12:18:30|1675.4|1675|1675.2|1674.8|1675.4|1675.2|1675.2|1674.8|0
1632140330000|2021-09-20 12:18:50|1675|1674.6|1674.8|1674.4|1675|1674.6|1674.4|1674.2|2034
1632140340000|2021-09-20 12:19:00|1674.6|1674.2|1674.8|1674.4|1674.8|1674.6|1674.6|1674.2|300
1632140350000|2021-09-20 12:19:10|1674.6|1674.2|1674.4|1674.2|1674.6|1674.2|1674.4|1674.2|230
1632140360000|2021-09-20 12:19:20|1674.6|1674.4|1674.8|1674.2|1674.8|1674.6|1674.4|1674|7602
1632140370000|2021-09-20 12:19:30|1675|1674.8|1674.8|1674.4|1675|1674.8|1674.4|1674|32803
1632140380000|2021-09-20 12:19:40|1674.6|1674.2|1674.6|1674.2|1674.8|1674.4|1674.6|1674.2|200
1632140390000|2021-09-20 12:19:50|1674.4|1674|1674|1673.8|1674.6|1674|1674|1673.8|6155
1632140400000|2021-09-20 12:20:00|1674.2|1674|1674|1673.6|1674.2|1674|1674|1673.6|2040
1632140410000|2021-09-20 12:20:10|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|785
1632140420000|2021-09-20 12:20:20|1673.8|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.6|200
1632140430000|2021-09-20 12:20:30|1674.2|1673.8|1674.4|1674|1674.6|1674.2|1674.2|1673.8|4393
1632140440000|2021-09-20 12:20:40|1674.2|1674.2|1674.2|1674|1674.4|1674.2|1673.6|1673.4|8157
1632140450000|2021-09-20 12:20:50|1674.4|1674.2|1674|1673.6|1674.6|1674.4|1673.8|1673.6|4753
1632140460000|2021-09-20 12:21:00|1673.8|1673.8|1674.2|1673.8|1674.2|1673.8|1673.8|1673.6|922
1632140470000|2021-09-20 12:21:10|1674.4|1674.2|1674.6|1674.2|1674.6|1674.4|1674.2|1674|4307
1632140480000|2021-09-20 12:21:20|1674.4|1674|1674.8|1674.4|1674.8|1674.4|1674.2|1674|4321
1632140490000|2021-09-20 12:21:30|1674.6|1674.2|1674.4|1674.2|1674.6|1674.4|1674.4|1674.2|3167
1632140500000|2021-09-20 12:21:40|1674.6|1674.4|1674.6|1674.2|1674.8|1674.4|1674.4|1674.2|0
1632140510000|2021-09-20 12:21:50|1674.4|1674|1673.8|1673.4|1674.4|1674|1673.8|1673.4|2896
1632140520000|2021-09-20 12:22:00|1674|1673.6|1674|1673.6|1674|1673.8|1674|1673.4|816
1632140530000|2021-09-20 12:22:10|1673.8|1673.4|1674|1673.6|1674.2|1673.6|1673.8|1673.4|2169
1632140540000|2021-09-20 12:22:20|1673.8|1673.4|1673.8|1673.6|1674|1673.8|1673.8|1673.4|2222
1632140550000|2021-09-20 12:22:30|1674|1673.8|1674|1673.6|1674|1673.8|1673.8|1673.4|0
1632140560000|2021-09-20 12:22:40|1674.2|1673.8|1674|1673.6|1674.6|1674|1674|1673.6|418
1632140570000|2021-09-20 12:22:50|1673.8|1673.4|1674|1673.6|1674|1673.6|1673.8|1673.4|0
1632140580000|2021-09-20 12:23:00|1673.8|1673.8|1674|1673.8|1674|1673.8|1673.8|1673.8|0
1632140590000|2021-09-20 12:23:10|1674.2|1674|1674.2|1674|1674.4|1674|1674|1673.8|1119
1632140600000|2021-09-20 12:23:20|1674.4|1674.2|1674.6|1674.2|1674.6|1674.2|1674.4|1674|210
1632140610000|2021-09-20 12:23:30|1674.4|1674|1674.4|1674.2|1674.6|1674.2|1674.4|1674|500
1632140620000|2021-09-20 12:23:40|1674.6|1674|1674.6|1674.2|1674.6|1674.2|1674.4|1674|105
1632140630000|2021-09-20 12:23:50|1674.8|1674.4|1674.8|1674.4|1674.8|1674.6|1674.8|1674.4|210
1632140640000|2021-09-20 12:24:00|1674.6|1674.6|1674.8|1674.4|1675|1674.6|1674.6|1674.4|1725
1632140650000|2021-09-20 12:24:10|1674.6|1674.2|1674.8|1674.4|1674.8|1674.4|1674.4|1674|600
1632140660000|2021-09-20 12:24:20|1674.6|1674.2|1674.8|1674.2|1674.8|1674.4|1674.6|1674.2|2407
1632140670000|2021-09-20 12:24:30|1674.6|1674|1674.8|1674.4|1674.8|1674.4|1674.4|1674|900
1632140680000|2021-09-20 12:24:40|1674.6||1674.8||1674.8||1674.6||200
1632140690000|2021-09-20 12:24:50|1674.6|1674.2|1675.4|1675|1675.6|1675.4|1674.4|1674.2|95714
1632140700000|2021-09-20 12:25:00|1675.2||1675.2||1675.2||1675.2||2809
1632140710000|2021-09-20 12:25:10|1675.4|1675.2|1676|1675.8|1676|1675.8|1675.4|1675.2|2027
1632140720000|2021-09-20 12:25:20|1675.8|1675.6|1676.2|1675.8|1676.4|1675.8|1675.8|1675.6|1112
1632140730000|2021-09-20 12:25:30|1676.4|1676|1676.4|1676|1676.6|1676.2|1676|1675.8|2336
1632140740000|2021-09-20 12:25:40|1676.2|1675.8|1675.4|1675|1676.2|1675.8|1675.2|1675|1942
1632140750000|2021-09-20 12:25:50|1675.2|1674.8|1675.4|1675|1675.4|1675.2|1674.6|1674.4|4944
1632140760000|2021-09-20 12:26:00|1675.2|1674.8|1676|1675.6|1676|1675.6|1675.2|1674.8|2171
1632140770000|2021-09-20 12:26:10|1675.8|1675.8|1675.4|1675|1676|1675.8|1675.4|1675|400
1632140780000|2021-09-20 12:26:20|1675.2|1674.8|1675.2|1675|1675.2|1675|1675|1674.8|206
1632140790000|2021-09-20 12:26:30|1675.4|1675.2|1675.6|1675.2|1675.8|1675.4|1675.4|1675.2|722
1632140800000|2021-09-20 12:26:40|1675.4|1675.4|1675.6|1675.2|1675.6|1675.4|1675.4|1675|0
1632140810000|2021-09-20 12:26:50|1675.4|1675.4|1674.8|1674.4|1675.6|1675.4|1674.8|1674.4|262
1632140820000|2021-09-20 12:27:00|1675|1674.6|1675.4|1675.2|1675.4|1675.2|1674.8|1674.6|2636
1632140830000|2021-09-20 12:27:10|1675.6|1675|1675.8|1675.4|1675.8|1675.4|1675.4|1675|3
1632140840000|2021-09-20 12:27:20|1675.6|1675.6|1676|1675.8|1676|1675.8|1675.6|1675.2|1985
1632140850000|2021-09-20 12:27:30|1676.2|1675.6|1676.6|1676.2|1676.6|1676.2|1676.2|1675.6|6711
1632140860000|2021-09-20 12:27:40|1676.4|1676|1676|1675.6|1676.6|1676|1675.8|1675.6|1050
1632140870000|2021-09-20 12:27:50|1675.8|1675.4|1676.6|1676.2|1676.6|1676.4|1675.8|1675.4|6603
1632140880000|2021-09-20 12:28:00|1676.4|1676|1676.4|1676|1676.6|1676.2|1676|1675.6|2478
1632140890000|2021-09-20 12:28:10|1676.2|1675.8|1676.2|1675.6|1676.2|1676|1676|1675.6|988
1632140900000|2021-09-20 12:28:20|1676|1675.4|1675.2|1675|1676|1675.4|1675.2|1675|1168
1632140910000|2021-09-20 12:28:30|||||||||832
1632140920000|2021-09-20 12:28:40|1675.4|1675.2|1675.8|1675.4|1675.8|1675.6|1675.4|1675.2|1925
1632140930000|2021-09-20 12:28:50|1675.6|1675.6|1676.6|1676|1676.6|1676|1675.6|1675.4|400
1632140940000|2021-09-20 12:29:00|1676.8|1676.2|1677|1676.6|1677|1676.6|1676.8|1676.2|1224
1632140950000|2021-09-20 12:29:10|1676.8|1676.4|1677.4|1676.8|1677.4|1676.8|1676.8|1676.4|1050
1632140960000|2021-09-20 12:29:20|1677.2|1677|1677.6|1677|1677.6|1677.2|1677|1676.6|655
1632140970000|2021-09-20 12:29:30|1677.8|1677.2|1677.6|1677|1677.8|1677.4|1677.4|1677|0
1632140980000|2021-09-20 12:29:40|1677.4|1677.2|1677.6|1677.2|1677.8|1677.2|1677.4|1677|0
1632140990000|2021-09-20 12:29:50|1677.8|1677.4|1677.6|1677.4|1677.8|1677.4|1677.6|1677.2|813
1632141000000|2021-09-20 12:30:00|1677.4|1677.2|1677.4|1677|1677.6|1677.2|1677|1676.4|1747
1632141010000|2021-09-20 12:30:10|1677.2|1676.8|1677.2|1676.6|1677.2|1677|1677|1676.6|664
1632141020000|2021-09-20 12:30:20|1677|1676.8|1677.2|1677|1677.2|1677|1677|1676.4|244
1632141030000|2021-09-20 12:30:30|1677|1676.8|1677.6|1677|1677.6|1677.4|1677|1676.8|4926
1632141040000|2021-09-20 12:30:40|1677.8|1677.2|1677.4|1677|1677.8|1677.2|1677.4|1677|0
1632141050000|2021-09-20 12:30:50|1677.2|1677.2|1677.2|1676.8|1677.2|1677.2|1677.2|1676.8|849
1632141060000|2021-09-20 12:31:00|1677|1676.6|1676.2|1676|1677|1676.6|1676.2|1675.6|679
1632141070000|2021-09-20 12:31:10|1676.4|1676.2|1676.4|1675.8|1676.6|1676.2|1676.2|1675.8|1003
1632141080000|2021-09-20 12:31:20|1676.6|1676|1676.4|1676.2|1676.6|1676.4|1676.4|1676|0
1632141090000|2021-09-20 12:31:30|1676.6|1676|1675.8|1675.4|1676.6|1676|1675.8|1675.4|3375
1632141100000|2021-09-20 12:31:40|1676|1675.6|1676.2|1675.8|1676.4|1676|1675.8|1675.6|2886
1632141110000|2021-09-20 12:31:50|1676.4|1676|1676.4|1676|1676.4|1676.2|1676.4|1675.8|1420
1632141120000|2021-09-20 12:32:00|1676.2|1675.8|1676.4|1676.2|1676.6|1676.2|1676.2|1675.8|1953
1632141130000|2021-09-20 12:32:10|1676.6|1676.4|1677.4|1677|1677.6|1677.2|1676.4|1676.4|4055
1632141140000|2021-09-20 12:32:20|1677.6|1677.2|1678|1677.6|1678|1677.6|1677.4|1677|0
1632141150000|2021-09-20 12:32:30|1677.8|1677.4|1677|1676.8|1678.4|1678|1677|1676.8|18439
1632141160000|2021-09-20 12:32:40|1676.8|1676.4|1676.4|1676|1677|1676.4|1676.2|1676|2430
1632141170000|2021-09-20 12:32:50|1676.2|1676.2|1676.4|1676|1676.4|1676.2|1676.2|1675.8|0
1632141180000|2021-09-20 12:33:00|1676.2|1675.8|1677|1676.6|1677|1676.6|1676.2|1675.8|856
1632141190000|2021-09-20 12:33:10|1677.2|1676.8|1677.8|1677.4|1678|1677.8|1677|1676.6|3107
1632141200000|2021-09-20 12:33:20|1678|1677.6|1677.8|1677.4|1678|1677.6|1677.8|1677.4|0
1632141210000|2021-09-20 12:33:30|1678|1677.6|1678.2|1678|1678.6|1678.4|1678|1677.6|5056
1632141220000|2021-09-20 12:33:40|1678|1677.8|1678|1677.6|1678|1677.8|1677.6|1677.4|874
1632141230000|2021-09-20 12:33:50|1678.2|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1678|2571
1632141240000|2021-09-20 12:34:00|1678.4|1678|1677.6|1677.4|1678.6|1678|1677.6|1677.4|1503
1632141250000|2021-09-20 12:34:10|1677.4|1677.2|1676.8|1676.4|1677.4|1677.2|1676.8|1676.2|4662
1632141260000|2021-09-20 12:34:20|1677|1676.6|1677|1676.6|1677.2|1676.8|1676.8|1676.4|1516
1632141270000|2021-09-20 12:34:30|1676.8|1676.8|1676.8|1676.4|1677|1676.8|1676.8|1676.4|2361
1632141280000|2021-09-20 12:34:40|1676.6|1676.2|1676.2|1676|1676.6|1676.4|1676.2|1675.8|161
1632141290000|2021-09-20 12:34:50|1676.4|1675.8|1676|1675.8|1676.4|1676.2|1676|1675.8|958
1632141300000|2021-09-20 12:35:00|1676.2|1675.6|1676.4|1676|1676.6|1676|1676.2|1675.6|6412
1632141310000|2021-09-20 12:35:10|||||||||79
1632141320000|2021-09-20 12:35:20|1676.6|1676.2|1676.8|1676.4|1676.8|1676.6|1676.6|1676.2|1560
1632141340000|2021-09-20 12:35:40|1676.6||1676.6||1676.8||1676.6||0
1632141350000|2021-09-20 12:35:50|1676.4|1676.2|1677|1676.6|1677.2|1676.8|1676.4|1676.2|4808
1632141360000|2021-09-20 12:36:00|1677.2|1676.8|1677.6|1677.2|1677.6|1677.2|1677.2|1676.8|1436
1632141370000|2021-09-20 12:36:10|1677.8|1677.4|1677.6|1677.2|1677.8|1677.4|1677.6|1677|400
1632141380000|2021-09-20 12:36:20|1677.8|1677.4|1678|1677.4|1678|1677.6|1677.6|1677.2|641
1632141390000|2021-09-20 12:36:30|1677.8|1677.6|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|4638
1632141400000|2021-09-20 12:36:40|1677.8|1677.4|1678|1677.8|1678|1677.8|1677.6|1677.2|209
1632141410000|2021-09-20 12:36:50|1677.8|1677.6|1678|1677.8|1678|1677.8|1677.8|1677.4|5150
1632141420000|2021-09-20 12:37:00|1677.8|1677.6|1677.6|1677|1678|1677.6|1677.4|1677|11860
1632141430000|2021-09-20 12:37:10|1677.4|1677.2|1678.4|1678|1678.4|1678.2|1677.2|1676.8|19647
1632141440000|2021-09-20 12:37:20|1678.6|1678.2|1679.6|1679.2|1679.6|1679.2|1678.6|1678.2|15759
1632141450000|2021-09-20 12:37:30|1679.2|1679|1679.4|1679|1679.6|1679.2|1679|1678.6|10241
1632141460000|2021-09-20 12:37:40|1679.6|1679.2|1679.6|1679.4|1679.8|1679.4|1679.4|1679|1203
1632141470000|2021-09-20 12:37:50|1679.4|1679.2|1680.2|1679.6|1680.4|1680|1679.2|1679|34096
1632141480000|2021-09-20 12:38:00|1680|1679.4|1680.2|1679.8|1680.4|1680|1679.8|1679.2|1968
1632141490000|2021-09-20 12:38:10|1680.4|1679.6|1680.6|1680.2|1680.8|1680.2|1680.2|1679.6|1848
1632141500000|2021-09-20 12:38:20|1680.8|1680|1680.4|1680.2|1680.8|1680.2|1680.4|1680|2254
1632141510000|2021-09-20 12:38:30|1680.6|1680|1680.2|1679.8|1680.6|1680.2|1680.2|1679.8|3945
1632141520000|2021-09-20 12:38:40|1680.4|1680|1680.2|1679.8|1680.8|1680.4|1680|1679.8|3023
1632141530000|2021-09-20 12:38:50|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1679.8|1679.2|0
1632141540000|2021-09-20 12:39:00|1680|1679.4|1680.4|1680.2|1680.4|1680.2|1679.8|1679.4|1189
1632141550000|2021-09-20 12:39:10|1680.6|1680.4|1680.8|1680.4|1680.8|1680.4|1680.6|1680.4|1410
1632141560000|2021-09-20 12:39:20|1681|1680.6|1681.2|1680.8|1681.4|1681|1681|1680.6|16459
1632141570000|2021-09-20 12:39:30|1681|1680.6|1681.2|1680.8|1681.4|1681|1680.8|1680.4|835
1632141580000|2021-09-20 12:39:40|1681|1681|1681.2|1680.8|1681.2|1681|1681|1680.6|655
1632141590000|2021-09-20 12:39:50|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.4|1680.2|2143
1632141600000|2021-09-20 12:40:00|1680.4|1680|1680|1679.6|1680.6|1680.4|1680|1679.6|1672
1632141610000|2021-09-20 12:40:10|1679.8|1679.4|1680|1679.8|1680|1679.8|1679.6|1679.2|16328
1632141620000|2021-09-20 12:40:20|1680.4|1680|1680.4|1680|1680.6|1680.2|1680.2|1679.8|1436
1632141630000|2021-09-20 12:40:30|1680|1679.8|1679.8|1679.4|1680.2|1679.8|1679.8|1679.4|3501
1632141640000|2021-09-20 12:40:40|1680|1679.6|1680.2|1679.6|1680.2|1679.8|1680|1679.4|1109
1632141650000|2021-09-20 12:40:50||1679.8||1679.8||1679.8||1679.6|0
1632141660000|2021-09-20 12:41:00|1680|1679.6|1679.4|1679|1680|1679.6|1679.4|1679|1209
1632141670000|2021-09-20 12:41:10|1679.6|1679.2|1679.2|1678.6|1679.8|1679.2|1679.2|1678.6|6575
1632141680000|2021-09-20 12:41:20|1679.4|1678.8|1679.6|1679|1679.6|1679.2|1679.2|1678.8|2400
1632141690000|2021-09-20 12:41:30|1679.8|1679.2|1680.2|1679.8|1680.2|1680|1679.8|1679.2|9645
1632141700000|2021-09-20 12:41:40|1680.4|1680|1680|1679.8|1680.6|1680|1680|1679.4|3751
1632141710000|2021-09-20 12:41:50|1680.2|1680|1680.4|1680|1680.4|1680|1680.2|1679.8|1455
1632141720000|2021-09-20 12:42:00|1680.2|1679.8|1680|1679.8|1680.4|1679.8|1679.6|1679.2|10663
1632141730000|2021-09-20 12:42:10|1680.2|1680|1680|1679.8|1680.4|1680|1680|1679.6|3107
1632141740000|2021-09-20 12:42:20||1679.6||1679.8||1679.8||1679.6|2258
1632141750000|2021-09-20 12:42:30|1679.8|1679.6|1679.6|1679.4|1679.8|1679.8|1679.4|1679.2|4059
1632141760000|2021-09-20 12:42:40|1679.8|1679.6|1679.2|1678.8|1679.8|1679.6|1679.2|1678.8|1165
1632141770000|2021-09-20 12:42:50|1679.4|1679|1679.2|1678.8|1679.4|1679|1678.8|1678.4|5806
1632141780000|2021-09-20 12:43:00|1679.4|1679|1679.6|1679.2|1679.8|1679.6|1679.4|1678.8|11598
1632141790000|2021-09-20 12:43:10|1679.4|1679|1679|1678.8|1679.4|1679.2|1679|1678.8|0
1632141800000|2021-09-20 12:43:20|1679.2||1679.2||1679.2||1679||2114
1632141810000|2021-09-20 12:43:30|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.2|1678.8|1426
1632141820000|2021-09-20 12:43:40|1679.8|1679.4|1679.2|1679|1679.8|1679.4|1679|1678.8|5544
1632141830000|2021-09-20 12:43:50|1679.4|1678.8|1680|1679.4|1680|1679.6|1679.4|1678.8|7625
1632141840000|2021-09-20 12:44:00|1679.8|1679.2|1679.6|1679.2|1680|1679.2|1679.6|1679.2|766
1632141850000|2021-09-20 12:44:10|1679.4|1679|1679|1678.4|1679.4|1679|1678.8|1678.4|3314
1632141860000|2021-09-20 12:44:20||1678.6||1678.2||1678.6||1678.2|0
1632141870000|2021-09-20 12:44:30|1678.8|1678.4|1678.2|1678|1678.8|1678.4|1678.2|1678|0
1632141880000|2021-09-20 12:44:40|1678|1677.8|1678.2|1677.8|1678.2|1677.8|1677.8|1677.6|2259
1632141890000|2021-09-20 12:44:50|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|201
1632141900000|2021-09-20 12:45:00|1678.8|1678.4|1678.4|1678|1678.8|1678.4|1678.4|1678|412
1632141910000|2021-09-20 12:45:10|1678.6|1678.2|1678.8|1678.4|1678.8|1678.4|1678.6|1678.2|0
1632141920000|2021-09-20 12:45:20|1679|1678.6|1679.4|1678.8|1679.4|1679|1679|1678.4|1749
1632141930000|2021-09-20 12:45:30|1679.6|1679|1679.8|1679.2|1680|1679.6|1679.4|1679|293
1632141940000|2021-09-20 12:45:40|1679.6|1679|1679.8|1679.4|1679.8|1679.4|1679.6|1679|1
1632141960000|2021-09-20 12:46:00|1680|1679.6|1680|1679.8|1680.4|1680|1680|1679.6|1659
1632141970000|2021-09-20 12:46:10|1680.4|1680|1680.6|1680.2|1680.8|1680.4|1680.2|1680|11643
1632141980000|2021-09-20 12:46:20||1680.4||1680.2||1680.4||1680.2|119
1632141990000|2021-09-20 12:46:30|1680.4|1680.4|1680.8|1680.4|1681|1680.6|1680.4|1680.4|3313
1632142010000|2021-09-20 12:46:50|1681|1680.6|1680.8|1680.6|1681|1680.6|1680.8|1680.6|737
1632142020000|2021-09-20 12:47:00|1681|1680.8|1681.2|1680.8|1681.4|1681|1681|1680.6|1544
1632142030000|2021-09-20 12:47:10|1681|1680.6|1681|1680.8|1681.2|1680.8|1680.8|1680.6|377
1632142040000|2021-09-20 12:47:20|1680.8|1680.6|1680.8|1680.4|1681|1680.6|1680.4|1680|759
1632142050000|2021-09-20 12:47:30|1680.6|1680.2|1681.2|1680.6|1681.4|1681|1680.4|1680|2803
1632142060000|2021-09-20 12:47:40|1681.4|1680.8|1681.2|1680.8|1681.4|1680.8|1681.2|1680.6|0
1632142070000|2021-09-20 12:47:50|1681||1681||1681||1681||0
1632142080000|2021-09-20 12:48:00|1681.2|1680.6|1680.8|1680.6|1681.2|1680.6|1680.8|1680.6|4209
1632142090000|2021-09-20 12:48:10|1681|1680.8|1680.8|1680.6|1681|1680.8|1680.8|1680.6|14
1632142100000|2021-09-20 12:48:20|1681|1680.8|1680.6|1680.2|1681.2|1680.8|1680.6|1680.2|5231
1632142110000|2021-09-20 12:48:30|1680.4|1680|1680.8|1680.4|1680.8|1680.6|1680.4|1680|2162
1632142120000|2021-09-20 12:48:40|1681|1680.6|1680.6|1680.2|1681|1680.6|1680.6|1680.2|740
1632142130000|2021-09-20 12:48:50|1680.4||1680.6||1680.6||1680.4||97
1632142140000|2021-09-20 12:49:00|1680.8|1680.4|1680.6|1680.2|1681|1680.6|1680.6|1680.2|393
1632142150000|2021-09-20 12:49:10|1680.4|1680|1680.6|1680.2|1680.6|1680.2|1680.2|1680|820
1632142160000|2021-09-20 12:49:20|1680.8|1680.4|1681|1680.6|1681|1680.8|1680.8|1680.4|841
1632142170000|2021-09-20 12:49:30|1681.2|1680.8|1681|1680.6|1681.2|1681|1681|1680.6|14134
1632142180000|2021-09-20 12:49:40|1680.8|1680.4|1680.4|1680|1680.8|1680.4|1680.4|1680|916
1632142190000|2021-09-20 12:49:50|1680.2|1679.8|1680.8|1680.4|1681|1680.8|1680|1679.6|6102
1632142200000|2021-09-20 12:50:00|1680.6|1680.6|1680.8|1680.4|1680.8|1680.6|1680.6|1680.2|669
1632142210000|2021-09-20 12:50:10|1681|1680.6|1680.8|1680.6|1681|1680.8|1680.8|1680.4|2940
1632142220000|2021-09-20 12:50:20|1680.6|1680.4|1680.4|1680.2|1680.6|1680.4|1680.4|1680|1430
1632142230000|2021-09-20 12:50:30|1680.6||1680.6||1680.6||1680.6||1275
1632142240000|2021-09-20 12:50:40|1680.8|1680.4|1681.2|1680.8|1681.2|1680.8|1680.8|1680.4|200
1632142250000|2021-09-20 12:50:50|1681.4||1681.4||1681.4||1681.2||0
1632142260000|2021-09-20 12:51:00|1681.6|1681|1682.2|1682|1682.4|1682|1681.2|1681|6045
1632142270000|2021-09-20 12:51:10|1682|1681.8|1682|1681.6|1682.2|1682|1681.8|1681.4|3139
1632142280000|2021-09-20 12:51:20|1682.2|1681.8|1682.2|1682|1682.6|1682.2|1682|1681.8|10367
1632142290000|2021-09-20 12:51:30|1682|1681.8|1682|1681.8|1682.2|1682|1682|1681.8|431
1632142300000|2021-09-20 12:51:40|1682.2|1682|1682.2|1681.8|1682.2|1682|1682|1681.8|2158
1632142310000|2021-09-20 12:51:50|1682|1682|1682|1681.8|1682.4|1682|1682|1681.8|2186
1632142320000|2021-09-20 12:52:00|1681.8|1681.6|1681.4|1681|1681.8|1681.6|1681.2|1681|6717
1632142330000|2021-09-20 12:52:10|1681.2|1680.8|1681.6|1681.2|1681.8|1681.4|1681|1680.6|693
1632142340000|2021-09-20 12:52:20||1681.4||1681.2||1681.4||1681.2|0
1632142350000|2021-09-20 12:52:30|1681.8|1681.4|1681.6|1681.4|1681.8|1681.6|1681.6|1681.2|245
1632142360000|2021-09-20 12:52:40|1681.8|1681.2|1681.8|1681.4|1681.8|1681.6|1681.8|1681.2|200
1632142380000|2021-09-20 12:53:00|1682|1681.6|1682|1681.6|1682|1681.8|1681.6|1681.4|4536
1632142390000|2021-09-20 12:53:10|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.6|1681.4|2030
1632142400000|2021-09-20 12:53:20|1681.6|1681.2|1681.4|1681.2|1681.6|1681.2|1681.4|1681.2|1216
1632142410000|2021-09-20 12:53:30|1681.6||1681.4||1681.6||1681.4||1111
1632142420000|2021-09-20 12:53:40|1681.2|1681|1681|1680.6|1681.4|1681.2|1680.8|1680.4|4954
1632142430000|2021-09-20 12:53:50|1680.8|1680.4|1680.4|1680|1680.8|1680.4|1680.4|1680|324
1632142440000|2021-09-20 12:54:00||1680.2||1680||1680.2||1680|0
1632142450000|2021-09-20 12:54:10|1680.2|1679.8|1680.2|1679.8|1680.2|1680|1680.2|1679.8|7229
1632142460000|2021-09-20 12:54:20|1680.4|1680|1680|1679.8|1680.4|1680|1680|1679.8|4117
1632142470000|2021-09-20 12:54:30|1680.2|1680|1680.2|1680|1680.6|1680.2|1680|1679.8|3098
1632142480000|2021-09-20 12:54:40|1680|1679.8|1680|1679.8|1680.2|1679.8|1680|1679.8|209
1632142490000|2021-09-20 12:54:50|1680.2|1679.6|1679.6|1679.2|1680.2|1679.6|1679.6|1679.2|803
1632142500000|2021-09-20 12:55:00|1679.4|1679|1678.8|1678.4|1679.4|1679.2|1678.6|1678.2|3791
1632142510000|2021-09-20 12:55:10|1678.4|1678.2|1678.6|1678.2|1678.6|1678.2|1678.4|1678|1757
1632142520000|2021-09-20 12:55:20|1678.4|1678|1678.6|1678.2|1678.6|1678.4|1678.4|1678|18457
1632142530000|2021-09-20 12:55:30|1678.8|1678.4|1678.2|1678|1678.8|1678.4|1678.2|1678|2266
1632142540000|2021-09-20 12:55:40|1678|1677.8|1677.8|1677.2|1678|1677.8|1677.6|1677.2|935
1632142550000|2021-09-20 12:55:50|1677.6|1677.4|1678.2|1677.8|1678.2|1678|1677.4|1677.2|9777
1632142560000|2021-09-20 12:56:00||1678||1677.8||1678||1677.8|1344
1632142570000|2021-09-20 12:56:10|1678.4|1678|1678.6|1678.2|1678.6|1678.2|1678.2|1677.8|2111
1632142580000|2021-09-20 12:56:20|1678.4|1678.4|1679.4|1678.8|1679.4|1678.8|1678.4|1678.4|4122
1632142590000|2021-09-20 12:56:30|1679.2|1679|1679.4|1679|1679.4|1679|1679|1679|18
1632142600000|2021-09-20 12:56:40|1679.6|1679.2|1679.4|1679|1679.6|1679.2|1679.2|1679|2189
1632142610000|2021-09-20 12:56:50|1679.6|1679.2|1679.4|1679.2|1679.6|1679.2|1679.4|1679.2|600
1632142620000|2021-09-20 12:57:00|1679.8|1679|1679.2|1678.8|1679.8|1679.2|1679|1678.8|4383
1632142630000|2021-09-20 12:57:10|1679.4|1679|1679.4|1679.2|1679.4|1679.2|1679.4|1679|1047
1632142640000|2021-09-20 12:57:20|1679.6|1679.4|1679.2|1678.8|1679.8|1679.4|1679.2|1678.8|602
1632142650000|2021-09-20 12:57:30|1679.4|1679|1679.6|1679.2|1679.6|1679.2|1679.4|1679|612
1632142660000|2021-09-20 12:57:40|1679.8|1679.4|1679.8|1679.4|1680|1679.6|1679.8|1679.4|609
1632142670000|2021-09-20 12:57:50|1679.6|1679.8|1679.6|1679.2|1680|1679.8|1679.6|1679.2|1122
1632142680000|2021-09-20 12:58:00|1679.4|1679.4|1679.6|1679.4|1680|1679.4|1679.4|1679.2|2203
1632142690000|2021-09-20 12:58:10|1679.8|1679.6|1680|1679.6|1680|1679.8|1679.6|1679.6|1793
1632142700000|2021-09-20 12:58:20|1680.2|1679.8|1680.6|1680.4|1680.8|1680.4|1680.2|1679.6|2214
1632142710000|2021-09-20 12:58:30|1680.4|1680.2|1680.2|1680|1680.6|1680.2|1680.2|1680|104
1632142720000|2021-09-20 12:58:40|1680|1679.8|1679.8|1679.4|1680.2|1679.8|1679.8|1679.4|1299
1632142730000|2021-09-20 12:58:50||1679.2||1679.2||1679.2||1679.2|0
1632142740000|2021-09-20 12:59:00|1679.6|1679|1679|1678.8|1679.6|1679|1679|1678.8|6
1632142750000|2021-09-20 12:59:10|1678.8|1678.6|1678.2|1677.8|1678.8|1678.6|1678.2|1677.8|5351
1632142760000|2021-09-20 12:59:20|1678||1678.2||1678.2||1678||1987
1632142770000|2021-09-20 12:59:30||1677.6||1677.8||1677.8||1677.6|0
1632142780000|2021-09-20 12:59:40|1678.4|1678|1678|1677.6|1678.4|1678|1678|1677.6|1209
1632142790000|2021-09-20 12:59:50|1678.2|1677.8|1678.2|1677.8|1678.6|1678.4|1678.2|1677.6|1803
1632142800000|2021-09-20 13:00:00|1678.4|1678|1677.4|1677.2|1678.6|1678.2|1677.4|1677|1871
1632142810000|2021-09-20 13:00:10|1677.2|1677|1677|1676.8|1677.4|1677|1676.6|1676|3778
1632142820000|2021-09-20 13:00:20|1677.2|1676.6|1676.6|1676|1677.2|1676.6|1676.6|1676|900
1632142830000|2021-09-20 13:00:30|1676.4|1676.2|1676.8|1676.4|1676.8|1676.4|1676.4|1675.8|750
1632142840000|2021-09-20 13:00:40|1676.6|1676.2|1676.6|1676.2|1677|1676.6|1676.4|1676.2|776
1632142850000|2021-09-20 13:00:50|1676.8|1676.4|1676.6|1676.4|1676.8|1676.4|1676.6|1676.4|0
1632142860000|2021-09-20 13:01:00|1676.8|1676.2|1677.4|1677|1677.4|1677.2|1676.8|1676.2|1626
1632142870000|2021-09-20 13:01:10|1677.8|1677.2|1677|1676.8|1677.8|1677.2|1677|1676.8|1395
1632142880000|2021-09-20 13:01:20|1677.2|1676.6|1676.6|1676.4|1677.4|1676.8|1676.6|1676.4|0
1632142890000|2021-09-20 13:01:30|1676.8|1676.2|1676.4|1676|1676.8|1676.6|1676.2|1676|213
1632142900000|2021-09-20 13:01:40|1676.2|1675.8|1676|1675.6|1676.4|1675.8|1675.8|1675.4|3779
1632142910000|2021-09-20 13:01:50||1675.8||1675.6||1675.8||1675.6|790
1632142920000|2021-09-20 13:02:00|1676.2|1675.8|1676.6|1676.2|1676.6|1676.2|1676.2|1675.8|4079
1632142930000|2021-09-20 13:02:10|1676.8|1676.4|1675.8|1675.4|1676.8|1676.4|1675.8|1675.4|1429
1632142940000|2021-09-20 13:02:20|1675.6|1675.6|1675.8|1675.4|1675.8|1675.6|1675.6|1675.4|1273
1632142950000|2021-09-20 13:02:30|1675.6|1675.6|1675.8|1675.6|1676.2|1675.8|1675.6|1675.4|2076
1632142960000|2021-09-20 13:02:40|1675.6|1675.4|1675.4|1675|1675.6|1675.4|1675.4|1675|0
1632142970000|2021-09-20 13:02:50||1675.2||1675.2||1675.2||1675.2|272
1632142980000|2021-09-20 13:03:00|1675.6|1675.4|1675.4|1675|1675.8|1675.4|1675.4|1675|2230
1632142990000|2021-09-20 13:03:10|1675.6|1675.2|1675.8|1675.2|1675.8|1675.2|1675.6|1675|200
1632143000000|2021-09-20 13:03:20|1676|1675.4|1676.2|1675.6|1676.2|1675.8|1675.8|1675.4|1551
1632143010000|2021-09-20 13:03:30|1676|1675.4|1675.8|1675.4|1676|1675.6|1675.6|1675.4|0
1632143020000|2021-09-20 13:03:40|1676|1675.6|1676.2|1675.8|1676.2|1675.8|1676|1675.6|922
1632143030000|2021-09-20 13:03:50|1676.4|1676|1677|1676.4|1677|1676.4|1676.4|1676|1307
1632143040000|2021-09-20 13:04:00|1676.8|1676.2|1676.6|1676|1676.8|1676.2|1676.2|1676|1322
1632143050000|2021-09-20 13:04:10||1676.2||1676||1676.2||1676|0
1632143060000|2021-09-20 13:04:20|1676.4|1676.2|1676.8|1676.6|1676.8|1676.6|1676.2|1676.2|10771
1632143070000|2021-09-20 13:04:30|1677|1676.8|1677|1676.6|1677.4|1677|1677|1676.6|0
1632143080000|2021-09-20 13:04:40|1677.4|1676.8|1677.8|1677.4|1677.8|1677.4|1677|1676.8|1200
1632143090000|2021-09-20 13:04:50|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.4|1677|2371
1632143100000|2021-09-20 13:05:00|1677.4|1677|1677|1676.6|1677.4|1677|1676.8|1676.4|541
1632143110000|2021-09-20 13:05:10|1677.2|1676.8|1677.6|1677.4|1677.8|1677.4|1677.2|1676.8|2678
1632143120000|2021-09-20 13:05:20|1677.8|1677.2|1677.4|1677|1678|1677.2|1677.4|1677|5666
1632143130000|2021-09-20 13:05:30|1677.6|1677.2|1677.6|1677.2|1677.8|1677.6|1677.4|1677.2|520
1632143140000|2021-09-20 13:05:40|1677.4|1677|1677.2|1677|1677.4|1677|1677.2|1677|1773
1632143150000|2021-09-20 13:05:50|||||||||201
1632143160000|2021-09-20 13:06:00|1677.4|1677.2|1677.6|1677.2|1677.8|1677.4|1677.4|1677|1236
1632143170000|2021-09-20 13:06:10|1677.8|1677.4|1678|1677.6|1678|1677.6|1677.6|1677.2|1925
1632143180000|2021-09-20 13:06:20|1678.2|1677.8|1678.6|1678|1678.6|1678|1678.2|1677.8|1326
1632143190000|2021-09-20 13:06:30|1678.4|1678.2|1678.2|1678|1678.4|1678.2|1678.2|1677.8|3027
1632143200000|2021-09-20 13:06:40|1678.4|1677.8|1678.6|1678.2|1678.6|1678.2|1678.4|1677.8|285
1632143210000|2021-09-20 13:06:50|1678.8|1678.4|1679.6|1679.2|1679.6|1679.2|1678.8|1678.2|1367
1632143220000|2021-09-20 13:07:00|1679.4|1679|1679.4|1679|1679.6|1679|1679.4|1678.8|200
1632143230000|2021-09-20 13:07:10|1679.6|1679.2|1678.4|1678.2|1679.6|1679.2|1678.4|1678.2|2189
1632143250000|2021-09-20 13:07:30|1678.6|1678.4|1678.6|1678.2|1678.6|1678.4|1678.4|1678|2431
1632143260000|2021-09-20 13:07:40|1678.8|1678.4|1679.2|1678.6|1679.6|1679.2|1678.8|1678.4|1064
1632143270000|2021-09-20 13:07:50|1679.4|1678.8|1679|1678.6|1679.4|1679|1679|1678.6|120
1632143280000|2021-09-20 13:08:00||1678.8||1678.8||1678.8||1678.8|186
1632143290000|2021-09-20 13:08:10|1679.2|1679|1679.2|1679|1679.2|1679|1679.2|1679|249
1632143300000|2021-09-20 13:08:20|1679.4|1679.2|1679.6|1679.4|1680|1679.4|1679.4|1679|2997
1632143310000|2021-09-20 13:08:30|1679.8|1679.6|1680.4|1680.2|1680.4|1680.2|1679.8|1679.6|1524
1632143320000|2021-09-20 13:08:40|1680.6|1680.4|1680.6|1680.2|1680.8|1680.6|1680.4|1680|306
1632143330000|2021-09-20 13:08:50|1680.8|1680.4|1681|1680.6|1681.2|1680.6|1680.8|1680.4|329
1632143340000|2021-09-20 13:09:00|1681.2|1680.8|1681.8|1681.4|1681.8|1681.4|1681.2|1680.8|528
1632143350000|2021-09-20 13:09:10|1681.6|1681.6|1681|1680.6|1681.6|1681.6|1680.8|1680.6|960
1632143360000|2021-09-20 13:09:20|1681.2|1680.8|1681.4|1681|1681.4|1681|1681.2|1680.6|2280
1632143370000|2021-09-20 13:09:30|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1681.6|1681.2|1036
1632143380000|2021-09-20 13:09:40|1681.8|1681.6|1681.8|1681.6|1681.8|1681.6|1681.6|1681.6|1418
1632143390000|2021-09-20 13:09:50|1681.6|1681.4|1682.2|1682|1682.4|1682|1681.6|1681.4|485
1632143400000|2021-09-20 13:10:00|1682|1681.8|1682.4|1682|1682.4|1682.2|1682|1681.8|3492
1632143410000|2021-09-20 13:10:10|1682.2|1681.8|1682.4|1681.8|1682.6|1682|1682.2|1681.8|209
1632143420000|2021-09-20 13:10:20|1682.2|1682|1682.4|1682|1682.4|1682|1682.2|1682|358
1632143430000|2021-09-20 13:10:30|1682.6|1682.2|1683|1682.4|1683|1682.8|1682.4|1682|2214
1632143440000|2021-09-20 13:10:40|1682.8|1682.6|1682.8|1682.6|1683|1682.6|1682.8|1682.6|208
1632143450000|2021-09-20 13:10:50|1682.6|1682.4|1682.4|1682|1683|1682.6|1682.4|1682|2157
1632143460000|2021-09-20 13:11:00|1682.6|1682.2|1683|1682.4|1683|1682.6|1682.6|1682.2|7120
1632143470000|2021-09-20 13:11:10|1683.2|1682.6|1682.4|1682|1683.2|1682.8|1682.2|1681.8|4996
1632143480000|2021-09-20 13:11:20|1682.2|1681.8|1682.4|1682|1682.4|1682.2|1682.2|1681.8|2193
1632143490000|2021-09-20 13:11:30|1682.6|1682.2|1682.2|1681.8|1682.8|1682.4|1682|1681.8|12318
1632143500000|2021-09-20 13:11:40|1682|1681.6|1682|1681.6|1682.2|1681.6|1681.8|1681.4|2624
1632143510000|2021-09-20 13:11:50|1681.8|1681.4|1681.6|1681|1681.8|1681.4|1681.4|1681|627
1632143520000|2021-09-20 13:12:00|1681.4|1681.2|1681.4|1681|1681.6|1681.4|1681.2|1681|407
1632143530000|2021-09-20 13:12:10|1681.2|1680.8|1681|1680.6|1681.2|1680.8|1681|1680.4|913
1632143540000|2021-09-20 13:12:20|1680.8||1681||1681||1680.8||391
1632143560000|2021-09-20 13:12:40|1680.8|1680.8|1681.4|1681|1681.4|1681|1680.8|1680.6|849
1632143570000|2021-09-20 13:12:50|1681.6|1681.2|1681.6|1681.4|1681.6|1681.4|1681.4|1681.2|206
1632143580000|2021-09-20 13:13:00|1681.8||1681.8||1681.8||1681.8||637
1632143590000|2021-09-20 13:13:10|1682|1681.6|1682|1681.6|1682.2|1681.8|1681.6|1681.4|2462
1632143610000|2021-09-20 13:13:30||1681.8||1681.6||1681.8||1681.6|500
1632143620000|2021-09-20 13:13:40|1681.8|1681.4|1681.8|1681.6|1682|1681.6|1681.8|1681.4|515
1632143630000|2021-09-20 13:13:50|1681.6|1681.4|1681.4|1681|1681.6|1681.4|1681.4|1681|200
1632143640000|2021-09-20 13:14:00|1681.2|1680.8|1681.2|1681|1681.4|1681|1681|1680.6|13686
1632143650000|2021-09-20 13:14:10|1681.4|1681.2|1681.6|1681.4|1682|1681.4|1681.2|1681.2|2766
1632143660000|2021-09-20 13:14:20|1681.8|1681.6|1682|1681.4|1682|1681.6|1681.8|1681.4|1637
1632143670000|2021-09-20 13:14:30|1682.2|1681.6|1682.4|1682|1682.4|1682.2|1682.2|1681.6|5400
1632143680000|2021-09-20 13:14:40|1682.2|1681.8|1682.4|1682.2|1682.4|1682.2|1682.2|1681.8|1270
1632143690000|2021-09-20 13:14:50|1682.6|1682.4|1682.8|1682.6|1682.8|1682.6|1682.6|1682.4|4364
1632143700000|2021-09-20 13:15:00|1682.6|1682.4|1682.8|1682.6|1683|1682.8|1682.6|1682.2|13275
1632143710000|2021-09-20 13:15:10|1682.6|1682.4|1681.8|1681.4|1682.8|1682.6|1681.6|1681.2|3879
1632143720000|2021-09-20 13:15:20|1681.6||1681.8||1681.8||1681.6||280
1632143730000|2021-09-20 13:15:30|1681.6|1681.2|1681.6|1681|1681.8|1681.4|1681.4|1681|0
1632143740000|2021-09-20 13:15:40|1681.4|1681.4|1681.6|1681.2|1681.6|1681.4|1681.4|1681|517
1632143750000|2021-09-20 13:15:50|1681.8|1681.4|1681.8|1681.2|1682|1681.8|1681.6|1681.2|4576
1632143760000|2021-09-20 13:16:00|1682|1681.4|1682.4|1682.2|1682.6|1682.2|1681.8|1681.4|1262
1632143770000|2021-09-20 13:16:10|1682.2|1682|1682.2|1681.8|1682.6|1682.2|1682.2|1681.8|396
1632143780000|2021-09-20 13:16:20|1682.4|1682|1682.4|1682|1682.6|1682.4|1682.2|1682|1681
1632143790000|2021-09-20 13:16:30|1682.2|1681.8|1682.4|1682|1682.4|1682|1682.2|1681.8|2119
1632143800000|2021-09-20 13:16:40|1682.2|1682.2|1682.4|1682|1682.4|1682.2|1682.2|1682|502
1632143810000|2021-09-20 13:16:50|1682.6|1682.4|1683|1682.6|1683|1682.6|1682.4|1682.2|3100
1632143820000|2021-09-20 13:17:00|1682.8|1682.4|1682|1681.6|1682.8|1682.4|1681.8|1681.4|11396
1632143830000|2021-09-20 13:17:10|1681.8|1681.4|1681.8|1681.4|1682|1681.6|1681.8|1681.2|256
1632143840000|2021-09-20 13:17:20|1681.6|1681.2|1681.8|1681.4|1681.8|1681.6|1681.4|1681.2|299
1632143850000|2021-09-20 13:17:30||1681.2||1681.2||1681.4||1681.2|0
1632143860000|2021-09-20 13:17:40|1682|1681.4|1682.4|1682.2|1682.4|1682.2|1682|1681.4|2834
1632143870000|2021-09-20 13:17:50|1682.6|1682.4|1683.4|1683|1683.4|1683|1682.6|1682.4|21792
1632143880000|2021-09-20 13:18:00|1683.2|1682.8|1683.2|1682.8|1683.6|1682.8|1683|1682.6|999
1632143890000|2021-09-20 13:18:10|1683|1683|1683.2|1683|1683.4|1683|1683|1682.6|0
1632143900000|2021-09-20 13:18:20|1683.4|1683.2|1683.4|1683|1683.6|1683.2|1683.2|1683|540
1632143910000|2021-09-20 13:18:30|1683.6|1683.2|1683.8|1683.6|1683.8|1683.6|1683.6|1683.2|4400
1632143920000|2021-09-20 13:18:40|1683.6|1683.4|1684.2|1683.8|1684.4|1684.2|1683.6|1683.4|4817
1632143930000|2021-09-20 13:18:50|1684|1684|1684.6|1684.4|1684.6|1684.4|1684|1683.8|650
1632143940000|2021-09-20 13:19:00|1684.8|1684.6|1685|1684.8|1685.2|1685|1684.6|1684.4|1867
1632143950000|2021-09-20 13:19:10|1684.8|1684.6|1685.6|1685.2|1685.8|1685.4|1684.8|1684.6|3588
1632143960000|2021-09-20 13:19:20|1685.4|1684.8|1684.6|1684.4|1685.4|1685|1684.6|1684.2|15322
1632143970000|2021-09-20 13:19:30|1684.8|1684.6|1684.8|1684.6|1685|1684.6|1684.8|1684.6|845
1632143980000|2021-09-20 13:19:40|1684.6|1684.4|1684.4|1684|1684.8|1684.6|1684.2|1684|10526
1632143990000|2021-09-20 13:19:50|1684.6|1684.2|1684.8|1684.4|1685.2|1685|1684.4|1684|14796
1632144000000|2021-09-20 13:20:00|1685|1684.6|1685.2|1684.8|1685.4|1685|1684.6|1684.2|6848
1632144010000|2021-09-20 13:20:10|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|3212
1632144020000|2021-09-20 13:20:20|1685.8|1685.4|1686|1685.6|1686|1685.8|1685.8|1685.4|804
1632144030000|2021-09-20 13:20:30|1686.2|1685.8|1686.6|1686|1686.6|1686.2|1686.2|1685.8|13839
1632144040000|2021-09-20 13:20:40|1686.4|1685.8|1686|1685.6|1686.4|1685.8|1686|1685.6|966
1632144050000|2021-09-20 13:20:50|1685.8|1685.8|1685.4|1685.2|1685.8|1685.8|1685.4|1685.2|215
1632144060000|2021-09-20 13:21:00|1685.6|1685.4|1686.4|1685.8|1686.4|1686|1685.6|1685.4|3327
1632144070000|2021-09-20 13:21:10|1686.2|1685.6|1685.6|1685|1686.2|1686|1685.6|1685|1850
1632144080000|2021-09-20 13:21:20|1685.4|1684.8|1685.6|1685.2|1685.8|1685.4|1684.6|1684.4|8236
1632144090000|2021-09-20 13:21:30|1685.4|1685|1685.8|1685.4|1685.8|1685.4|1685.4|1685|2058
1632144100000|2021-09-20 13:21:40|1686|1685.6|1686.8|1686.4|1686.8|1686.4|1686|1685.6|1955
1632144110000|2021-09-20 13:21:50|1686.6|1686.2|1686.8|1686.4|1686.8|1686.6|1686.4|1686.2|2551
1632144120000|2021-09-20 13:22:00|1687|1686.2|1688|1687.8|1688.4|1687.8|1686.8|1686.2|16935
1632144130000|2021-09-20 13:22:10|1688.2|1687.6|1687.8|1687.2|1688.2|1687.8|1687.8|1687.2|11019
1632144140000|2021-09-20 13:22:20|1687.6|1687|1687.8|1687.4|1687.8|1687.4|1687.4|1686.8|1000
1632144150000|2021-09-20 13:22:30|1688|1687.6|1688.6|1688.2|1688.8|1688.2|1687.8|1687.4|2962
1632144160000|2021-09-20 13:22:40|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.6|1688.2|798
1632144170000|2021-09-20 13:22:50|1688.6|1688.2|1688|1687.6|1688.6|1688.2|1687.8|1687.4|1983
1632144180000|2021-09-20 13:23:00|1688.2|1687.8|1689.6|1689|1689.6|1689.4|1688.2|1687.8|17567
1632144190000|2021-09-20 13:23:10|1689.4|1689.2|1690|1689.8|1690|1689.8|1689.4|1689|4456
1632144200000|2021-09-20 13:23:20|1690.2|1689.6|1690|1689.8|1690.4|1689.8|1689.8|1689.6|17914
1632144210000|2021-09-20 13:23:30|1690.4|1689.6|1690.8|1690.2|1691|1690.2|1690|1689.6|5735
1632144220000|2021-09-20 13:23:40|1690.6|1690.4|1690.8|1690.6|1690.8|1690.6|1690.6|1690.2|1150
1632144230000|2021-09-20 13:23:50|1690.6|1690.4|1690.6|1690.4|1690.8|1690.6|1690.6|1690.4|2488
1632144240000|2021-09-20 13:24:00|1690.4|1690.2|1690.4|1690.2|1690.8|1690.4|1690.4|1690.2|2053
1632144250000|2021-09-20 13:24:10|1690.2|1690|1691.4|1691|1691.4|1691|1690.2|1690|17739
1632144260000|2021-09-20 13:24:20|1691.6|1691.2|1691.2|1691|1691.8|1691.4|1691.2|1691|853
1632144270000|2021-09-20 13:24:30|1691.4|1691.2|1691.4|1691.2|1691.4|1691.2|1691.2|1691|2027
1632144280000|2021-09-20 13:24:40|1691.6|1691|1691.6|1691.4|1691.8|1691.4|1691.4|1691|1631
1632144290000|2021-09-20 13:24:50|1691.8|1691.6|1691.8|1691.6|1692|1691.6|1691.8|1691.6|370
1632144300000|2021-09-20 13:25:00|1692|1691.8|1692|1691.6|1692|1691.8|1691.8|1691.6|1035
1632144310000|2021-09-20 13:25:10|1691.8|1691.8|1691.8|1691.2|1692|1691.8|1691.4|1691.2|2120
1632144320000|2021-09-20 13:25:20|1691.6|1691.4|1692|1691.8|1692|1691.8|1691.6|1691.2|1497
1632144330000|2021-09-20 13:25:30|1692.2|1692|1693|1692.6|1693|1692.6|1692.2|1692|1385
1632144340000|2021-09-20 13:25:40|1693.2|1692.8|1693.2|1693|1693.6|1693.2|1693.2|1692.8|5334
1632144350000|2021-09-20 13:25:50|1693.4|1693.2|1693.4|1693|1693.8|1693.2|1693.2|1693|769
1632144360000|2021-09-20 13:26:00|1693.2|1692.8|1693.2|1692.8|1693.4|1692.8|1692.6|1692.2|2100
1632144370000|2021-09-20 13:26:10|1693|1692.6|1693|1692.6|1693|1692.8|1692.8|1692.4|17
1632144380000|2021-09-20 13:26:20|1693.2|1692.8|1693|1692.6|1693.4|1693|1692.8|1692.6|2423
1632144390000|2021-09-20 13:26:30|1692.8|1692.8|1692.8|1692.6|1693|1692.8|1692.8|1692.6|59
1632144400000|2021-09-20 13:26:40|1692.6|1692.4|1692.6|1692.2|1692.6|1692.4|1692.2|1691.8|2787
1632144410000|2021-09-20 13:26:50|1692.4|1692.4|1692.4|1692.2|1692.4|1692.4|1692.2|1692|1177
1632144420000|2021-09-20 13:27:00|1692.6|1692.4|1692.6|1692.2|1692.8|1692.4|1692|1691.6|9535
1632144430000|2021-09-20 13:27:10|1692.4|1692|1692.8|1692.4|1692.8|1692.6|1692.4|1692|5306
1632144440000|2021-09-20 13:27:20|1692.6|1692.6|1693.8|1693.6|1693.8|1693.6|1692.6|1692.6|5054
1632144450000|2021-09-20 13:27:30|1694|1693.8|1694.8|1694.2|1695|1694.6|1694|1693.8|9472
1632144460000|2021-09-20 13:27:40|1694.6|1694.4|1694.2|1693.8|1694.6|1694.4|1693.8|1693.6|11254
1632144470000|2021-09-20 13:27:50|1694.4|1693.6|1694.2|1693.8|1694.4|1694|1694|1693.6|2230
1632144480000|2021-09-20 13:28:00|1694.4|1694|1693.6|1693.4|1694.4|1694|1693.6|1693.2|2986
1632144490000|2021-09-20 13:28:10|1693.8|1693.2|1694.4|1694|1694.4|1694|1693.6|1693.2|97
1632144500000|2021-09-20 13:28:20|1694.6|1694.2|1694.4|1693.8|1695|1694.6|1694.4|1693.8|3938
1632144510000|2021-09-20 13:28:30|1694.6|1694|1694.4|1694|1694.8|1694.6|1694.4|1693.8|6599
1632144520000|2021-09-20 13:28:40|1694.6|1694.2|1694|1693.8|1694.6|1694.4|1694|1693.8|4702
1632144530000|2021-09-20 13:28:50|1694.2|1693.6|1694|1693.4|1694.4|1693.8|1693.8|1693.2|1400
1632144540000|2021-09-20 13:29:00|1693.8|1693.6|1693.6|1693.2|1694.4|1694|1693.6|1693.2|2586
1632144550000|2021-09-20 13:29:10|1693.8|1693.4|1693.6|1693.2|1693.8|1693.6|1693.4|1693.2|2834
1632144560000|2021-09-20 13:29:20|1693.4|1693|1693.4|1692.8|1693.6|1693.2|1693|1692.6|5218
1632144570000|2021-09-20 13:29:30|1693.2|1692.6|1693.4|1692.8|1693.4|1692.8|1693|1692.6|0
1632144580000|2021-09-20 13:29:40|1693.6|1693|1694|1693.6|1694|1693.6|1693.4|1693|726
1632144590000|2021-09-20 13:29:50|1693.8|1693.4|1692.8|1692.4|1694.2|1693.8|1692.8|1692.4|4308
1632144600000|2021-09-20 13:30:00|1692.4|1692.2|1690.6|1690|1692.6|1692.2|1690.2|1690|16794
1632144610000|2021-09-20 13:30:10|1690.4|1690.2|1690.2|1689.8|1691.6|1691|1689.4|1689|27126
1632144620000|2021-09-20 13:30:20|1690|1689.6|1690.2|1689.8|1690.6|1690.2|1689.6|1689|5447
1632144630000|2021-09-20 13:30:30|1690|1690|1690.8|1690.2|1691|1690.6|1689|1688.4|9566
1632144640000|2021-09-20 13:30:40|1691|1690.4|1690.6|1690.2|1691.4|1691|1690.4|1690|4401
1632144650000|2021-09-20 13:30:50|1690.4|1690|1689.4|1689.2|1690.4|1690|1689.4|1689.2|860
1632144660000|2021-09-20 13:31:00|1689.2|1689|1690.6|1690.2|1691.6|1691|1688.6|1688.2|21263
1632144670000|2021-09-20 13:31:10|1690.8|1690|1690|1689.6|1691|1690.4|1689|1688.8|7071
1632144680000|2021-09-20 13:31:20|1689.8|1689.4|1690.6|1690|1691.4|1690.8|1689.8|1689.2|4954
1632144690000|2021-09-20 13:31:30|1690.8|1690.2|1692|1691.6|1693.4|1693|1690.8|1690.2|5169
1632144700000|2021-09-20 13:31:40|1692.2|1691.4|1693|1692.6|1693.4|1693|1692|1691.4|2420
1632144710000|2021-09-20 13:31:50|1692.8|1692.4|1693.2|1693|1694.4|1694|1692.8|1692.2|9871
1632144720000|2021-09-20 13:32:00|1693.4|1693.2|1692.6|1692.2|1694|1693.2|1692.2|1692|7957
1632144730000|2021-09-20 13:32:10|1692.4|1692.4|1690.8|1690.4|1693|1692.4|1690.8|1690.2|7520
1632144740000|2021-09-20 13:32:20|1691|1690.6|1690.6|1690.2|1691.8|1691.4|1690.2|1689.6|5234
1632144750000|2021-09-20 13:32:30|1690.8|1690.4|1690.4|1690|1691|1690.6|1690.4|1690|392
1632144760000|2021-09-20 13:32:40|1690.6|1690.2|1690.2|1689.8|1691.4|1691|1690.2|1689.8|19193
1632144770000|2021-09-20 13:32:50|1690.4|1690.2|1689|1688.4|1690.8|1690.4|1688.8|1688.4|7543
1632144780000|2021-09-20 13:33:00|1689.2|1688.6|1689.6|1689|1690.2|1690|1689|1688.6|15011
1632144790000|2021-09-20 13:33:10|1689.8|1689.2|1688.2|1687.8|1690.4|1690|1688.2|1687.6|6694
1632144800000|2021-09-20 13:33:20|1688|1687.6|1688.6|1688.2|1688.8|1688.4|1687.6|1687.4|3902
1632144810000|2021-09-20 13:33:30|1688.8|1688.4|1688.6|1688.2|1689|1688.6|1688.2|1687.8|2536
1632144820000|2021-09-20 13:33:40|1688.8|1688.4|1689|1688.6|1689.4|1689|1688.6|1688.2|5543
1632144830000|2021-09-20 13:33:50|1689.2|1688.8|1688.6|1688|1690.2|1689.6|1688.2|1688|5216
1632144840000|2021-09-20 13:34:00|1688.8|1688.2|1688.8|1688.4|1689|1688.6|1687.2|1686.6|5977
1632144850000|2021-09-20 13:34:10|1688.6|1688.2|1689|1688.4|1689.4|1688.8|1688.2|1688|7217
1632144860000|2021-09-20 13:34:20|1689.2|1688.6|1687.4|1687.2|1689.4|1688.8|1687.2|1687|432
1632144870000|2021-09-20 13:34:30|1687.2|1687|1686.2|1686|1687.2|1687|1686.2|1686|2192
1632144880000|2021-09-20 13:34:40|1686|1685.8|1687.6|1687.4|1687.6|1687.4|1685.6|1685|9864
1632144890000|2021-09-20 13:34:50|1687.4|1687|1687.2|1687|1688|1687.8|1687.2|1686.8|3914
1632144900000|2021-09-20 13:35:00|1687.4|1687.2|1686.4|1685.8|1687.8|1687.4|1686.2|1685.6|7716
1632144910000|2021-09-20 13:35:10|1686.2|1685.6|1686.8|1686.2|1687|1686.6|1685.6|1685.2|3991
1632144920000|2021-09-20 13:35:20|1687|1686.4|1686.4|1686|1687.6|1687|1686.4|1686|2824
1632144930000|2021-09-20 13:35:30|1686.2|1685.8|1685.6|1685.2|1686.4|1685.8|1685.6|1685|873
1632144940000|2021-09-20 13:35:40|1685.4|1685.4|1685.8|1685|1686.4|1686|1685.4|1685|1645
1632144950000|2021-09-20 13:35:50|1686|1685.2|1685.8|1685.4|1686.2|1685.8|1685.6|1685.2|1051
1632144960000|2021-09-20 13:36:00|1685.6|1685.2|1684.2|1684|1685.6|1685.2|1683.8|1683.6|21810
1632144970000|2021-09-20 13:36:10|1684.6|1684.2|1684.4|1684|1684.6|1684.2|1684.2|1683.6|6073
1632144980000|2021-09-20 13:36:20|1684.6|1684.2|1683.2|1682.6|1684.8|1684.4|1682.8|1682.4|18630
1632144990000|2021-09-20 13:36:30|1683|1682.4|1681.8|1681.2|1683.4|1682.8|1681.8|1681.2|15570
1632145000000|2021-09-20 13:36:40|1681.6|1681.4|1682.4|1682.2|1683.6|1683|1681.4|1681|17452
1632145010000|2021-09-20 13:36:50|1682.6|1682|1682.6|1682.2|1682.8|1682.2|1681.2|1681|16968
1632145020000|2021-09-20 13:37:00|1682.8|1682|1683.4|1683|1683.8|1683.2|1682.6|1682|1429
1632145030000|2021-09-20 13:37:10|1683.6|1682.8|1684.2|1683.8|1684.6|1684.2|1683.2|1682.8|8617
1632145040000|2021-09-20 13:37:20|1684.4|1684|1683|1682.4|1684.4|1684|1683|1682.4|4140
1632145050000|2021-09-20 13:37:30|1682.8|1682.6|1682.4|1682|1683|1682.6|1682|1681.8|4963
1632145060000|2021-09-20 13:37:40|1682.6|1682.2|1682.2|1682|1683|1682.6|1682.2|1682|2492
1632145070000|2021-09-20 13:37:50|1682|1681.4|1683.6|1683|1684|1683.8|1682|1681.4|9122
1632145080000|2021-09-20 13:38:00|1683.8|1683.2|1684|1683.6|1684.4|1684|1683.6|1683|3995
1632145090000|2021-09-20 13:38:10|1684.2|1683.4|1687|1686.8|1687.2|1686.8|1684.2|1683.4|2419
1632145100000|2021-09-20 13:38:20|1687.2|1686.6|1687|1686.4|1687.4|1686.8|1686.2|1685.8|6574
1632145110000|2021-09-20 13:38:30|1687.2|1686.6|1686.6|1686.4|1687.2|1686.8|1686.6|1686.4|3475
1632145120000|2021-09-20 13:38:40|1686.8|1686.2|1686.4|1685.8|1686.8|1686.2|1685.6|1685|3114
1632145130000|2021-09-20 13:38:50|1686.6|1686|1686.8|1686|1686.8|1686.4|1686|1685.8|2780
1632145140000|2021-09-20 13:39:00|1686.6|1686.2|1685.8|1685.6|1687|1686.4|1685.6|1684.8|2532
1632145150000|2021-09-20 13:39:10|1685.6|1685.4|1685.6|1685.2|1686.2|1685.6|1684.8|1684.4|2558
1632145160000|2021-09-20 13:39:20|1685.8|1685.4|1686.4|1685.6|1686.4|1686|1685.6|1685|1574
1632145170000|2021-09-20 13:39:30|1686.6|1685.8|1686.8|1686.4|1687.4|1686.8|1686.4|1685.8|2135
1632145180000|2021-09-20 13:39:40|1686.6|1686.2|1686.8|1686.2|1687.2|1686.8|1686.4|1686|9215
1632145190000|2021-09-20 13:39:50|1687|1686.4|1687|1686.6|1687.2|1686.8|1686.6|1686.2|1005
1632145200000|2021-09-20 13:40:00|1687.2|1686.4|1687.6|1687.2|1687.8|1687.2|1686.6|1686.2|996
1632145210000|2021-09-20 13:40:10|1687.4|1687|1686.8|1686.6|1687.6|1687.2|1686|1685.4|2258
1632145220000|2021-09-20 13:40:20|1686.6|1686.4|1685.6|1685.2|1686.8|1686.4|1685.6|1685.2|4143
1632145230000|2021-09-20 13:40:30|1685.8|1685.4|1686|1685.4|1686.4|1686|1685.6|1685.2|3343
1632145240000|2021-09-20 13:40:40|1685.8|1685.2|1686.6|1686|1686.6|1686|1685|1684.4|2327
1632145250000|2021-09-20 13:40:50|1686.4|1685.8|1686.4|1686|1687.4|1686.8|1686.2|1685.8|2127
1632145260000|2021-09-20 13:41:00|1686.6|1686.2|1687.8|1687.4|1688.4|1688|1686.6|1686|9042
1632145270000|2021-09-20 13:41:10|1688|1687.2|1687.4|1687.2|1688.2|1687.8|1687.4|1687|4476
1632145280000|2021-09-20 13:41:20|1687.6|1687.4|1688.4|1688|1688.4|1688|1687.6|1687.2|5595
1632145290000|2021-09-20 13:41:30|1688.2|1687.8|1687.4|1687|1688.4|1687.8|1687.2|1686.8|3856
1632145300000|2021-09-20 13:41:40|1687.6|1687.2|1688|1687.4|1688.2|1687.4|1687|1686.4|2981
1632145310000|2021-09-20 13:41:50|1688.2|1687.6|1688.2|1687.6|1688.8|1688.2|1688|1687.4|3729
1632145320000|2021-09-20 13:42:00|1688|1687.4|1689.2|1688.6|1689.4|1688.6|1688|1687.4|848
1632145330000|2021-09-20 13:42:10|1689|1688.8|1689.6|1689.2|1690.2|1689.8|1689|1688.8|5981
1632145340000|2021-09-20 13:42:20|1689.8|1689.4|1690.2|1689.4|1690.2|1689.6|1689.6|1689.2|666
1632145350000|2021-09-20 13:42:30|1690|1689.6|1689.8|1689.4|1690.6|1690.2|1689.4|1689.2|2666
1632145360000|2021-09-20 13:42:40|1689.4|1689.2|1690.8|1690.6|1690.8|1690.6|1689.4|1689|1184
1632145370000|2021-09-20 13:42:50|1691|1690.8|1690.8|1690.2|1691.4|1691|1690.4|1690|2319
1632145380000|2021-09-20 13:43:00|1691|1690.4|1690.4|1690|1691.4|1691|1690.4|1689.8|6317
1632145390000|2021-09-20 13:43:10|1690.6|1689.8|1690.8|1690.4|1691.4|1690.8|1690.6|1689.8|608
1632145400000|2021-09-20 13:43:20|1690.6|1690.2|1690.4|1690|1691.2|1690.8|1690|1689.4|4219
1632145410000|2021-09-20 13:43:30|1690.6|1689.8|1690.8|1690.4|1690.8|1690.4|1690|1689.6|500
1632145420000|2021-09-20 13:43:40|1690.6|1690.6|1691.8|1691.2|1692|1691.6|1690.6|1690.4|3184
1632145430000|2021-09-20 13:43:50|1691.6|1691|1692|1691.4|1692|1691.6|1691.2|1690.8|2376
1632145440000|2021-09-20 13:44:00|1691.8|1691.2|1692.4|1692.2|1692.8|1692.2|1691.6|1691|6661
1632145450000|2021-09-20 13:44:10|1692.6|1692|1692.4|1691.8|1692.6|1692.2|1692.2|1691.6|1393
1632145460000|2021-09-20 13:44:20|1692.6|1692|1692.2|1691.8|1692.6|1692.4|1692|1691.6|216
1632145470000|2021-09-20 13:44:30|1692|1691.6|1692.4|1691.8|1692.4|1691.8|1691.6|1691|2027
1632145480000|2021-09-20 13:44:40|1692.2|1692|1691.8|1691.4|1692.4|1692|1691.8|1691.4|57
1632145490000|2021-09-20 13:44:50|1691.6|1691.2|1693|1692.4|1693|1692.8|1691.6|1691.2|6414
1632145500000|2021-09-20 13:45:00|1692.8|1692.6|1693.2|1692.8|1693.8|1693.6|1692.8|1692.4|5872
1632145510000|2021-09-20 13:45:10|1693.4|1693|1695|1694.4|1695.4|1695|1693.2|1692.8|65250
1632145520000|2021-09-20 13:45:20|1694.8|1694|1694.4|1694.2|1695|1694.4|1694.2|1693.8|12984
1632145530000|2021-09-20 13:45:30|1694.6|1694.4|1694.8|1694.6|1695|1694.8|1694|1693.6|3607
1632145540000|2021-09-20 13:45:40|1694.6|1694.4|1694.6|1694.2|1694.8|1694.4|1693.8|1693.4|2194
1632145550000|2021-09-20 13:45:50|1694.4|1694.4|1694.8|1694.4|1694.8|1694.4|1694.4|1694|2601
1632145560000|2021-09-20 13:46:00|1694.6|1694.2|1693.4|1693|1694.6|1694.4|1693.2|1693|200
1632145570000|2021-09-20 13:46:10|1693.6|1693.2|1693.4|1693|1694.2|1693.6|1692.6|1692.2|2673
1632145580000|2021-09-20 13:46:20|1693.6|1693.4|1693.8|1693.4|1693.8|1693.6|1693.4|1693|6063
1632145590000|2021-09-20 13:46:30|1694|1693.6|1694|1693.4|1694.2|1693.8|1693|1692.6|1281
1632145600000|2021-09-20 13:46:40|1693.8|1693.6|1693.6|1693.2|1694.8|1694.6|1693.4|1693|8833
1632145610000|2021-09-20 13:46:50|1693.4|1693|1693.4|1692.8|1693.4|1693.2|1693|1692.8|802
1632145620000|2021-09-20 13:47:00|1693.2|1693|1693.4|1692.8|1693.6|1693.4|1693.2|1692.8|2230
1632145630000|2021-09-20 13:47:10|1693.2|1693|1692.6|1692.2|1693.6|1693.2|1692.6|1692|16758
1632145640000|2021-09-20 13:47:20|1692.8|1692.4|1693.2|1692.6|1693.4|1693|1692.6|1692.2|5492
1632145650000|2021-09-20 13:47:30|1693|1692.4|1691.8|1691.4|1693.2|1692.8|1691.8|1691.4|1495
1632145660000|2021-09-20 13:47:40|1692|1691.6|1692.2|1692|1692.6|1692.2|1691.8|1691.4|1368
1632145670000|2021-09-20 13:47:50|1692.4|1691.8|1692.6|1692.2|1693|1692.4|1692|1691.8|7272
1632145680000|2021-09-20 13:48:00|1692.8|1692|1694.8|1694.4|1695|1694.6|1692.6|1692|5802
1632145690000|2021-09-20 13:48:10|1695|1694.6|1694.4|1694.2|1695|1694.6|1694.4|1694|2735
1632145700000|2021-09-20 13:48:20|1694.2|1694|1694.8|1694.4|1695|1694.6|1694.2|1693.6|4745
1632145710000|2021-09-20 13:48:30|1694.6|1694.2|1695|1694.6|1695|1694.8|1694.2|1694|59388
1632145720000|2021-09-20 13:48:40|1694.8|1694.4|1694.8|1694.6|1695|1694.8|1694.8|1694.2|35777
1632145730000|2021-09-20 13:48:50|1694.6|1694.4|1695|1694.8|1695|1694.8|1694.6|1694.4|81312
1632145740000|2021-09-20 13:49:00|1695.2|1695|1697|1696.8|1697.4|1696.8|1695.2|1695|162245
1632145750000|2021-09-20 13:49:10|1697.4|1697|1697.8|1697.4|1698|1697.6|1697|1696.8|22657
1632145760000|2021-09-20 13:49:20|1697.6|1697.2|1698|1697.6|1698|1697.6|1697.4|1697|2581
1632145770000|2021-09-20 13:49:30|1697.8|1697.4|1698.6|1698.4|1698.8|1698.4|1697.6|1697.2|15534
1632145780000|2021-09-20 13:49:40|1698.8|1698.6|1699.4|1699|1699.4|1699|1698.6|1698.4|9662
1632145790000|2021-09-20 13:49:50|1699.2|1698.8|1699.2|1698.8|1699.6|1699|1699|1698.6|2203
1632145800000|2021-09-20 13:50:00|1699|1698.6|1699.2|1698.8|1699.6|1699.2|1699|1698.6|11917
1632145810000|2021-09-20 13:50:10|1699|1698.6|1698|1697.6|1699|1698.6|1698|1697.2|5354
1632145820000|2021-09-20 13:50:20|1697.8|1697.4|1697|1696.6|1698|1697.4|1697|1696.6|4127
1632145830000|2021-09-20 13:50:30|1696.8|1696.4|1696.8|1696.6|1697|1696.8|1696.6|1696.2|207
1632145840000|2021-09-20 13:50:40|1696.6|1696.4|1696.4|1695.8|1696.6|1696.4|1696|1695.6|3738
1632145850000|2021-09-20 13:50:50|1696.2|1696|1696.4|1696.2|1696.8|1696.4|1696|1695.8|9546
1632145860000|2021-09-20 13:51:00|1696.2|1696|1695.8|1695.2|1697.2|1696.6|1695.4|1695|7724
1632145870000|2021-09-20 13:51:10|1695.6|1695|1695|1694.6|1695.8|1695.2|1695|1694.2|6116
1632145880000|2021-09-20 13:51:20|1695.2|1694.8|1695.4|1695|1695.8|1695.4|1695|1694.6|321
1632145890000|2021-09-20 13:51:30|1695.6|1695.2|1695.8|1695.2|1695.8|1695.4|1695.4|1694.6|1190
1632145900000|2021-09-20 13:51:40|1696|1695.4|1697|1696.4|1697|1696.6|1696|1695.2|1188
1632145910000|2021-09-20 13:51:50|1696.8|1696.6|1698.2|1697.6|1698.2|1697.6|1696.8|1696.4|9235
1632145920000|2021-09-20 13:52:00|1698.4|1697.8|1699.4|1699|1699.8|1699.4|1698.4|1697.8|18012
1632145930000|2021-09-20 13:52:10|1699.6|1699.2|1699.4|1698.8|1699.8|1699.2|1698.6|1698.2|3069
1632145940000|2021-09-20 13:52:20|1699.2|1698.6|1697.4|1697|1699.4|1698.6|1697.2|1696.8|3944
1632145950000|2021-09-20 13:52:30|1697.6|1696.8|1697|1696.8|1698|1697.6|1697|1696.6|3776
1632145960000|2021-09-20 13:52:40|1697.2|1696.6|1695.8|1695.2|1697.2|1697|1695.8|1695|4704
1632145970000|2021-09-20 13:52:50|1696|1695.4|1696.2|1696|1696.8|1696.2|1695.4|1695|7174
1632145980000|2021-09-20 13:53:00|1696.4|1695.8|1696|1695.6|1696.6|1696.2|1695.8|1695.2|1093
1632145990000|2021-09-20 13:53:10|1695.8|1695.4|1696.6|1696|1697|1696.4|1695.8|1695.2|6918
1632146000000|2021-09-20 13:53:20|1696.4|1696.2|1696|1695.6|1696.4|1696.2|1695.8|1695.2|14850
1632146010000|2021-09-20 13:53:30|1696.2|1695.8|1696.2|1696|1696.6|1696.4|1696.2|1695.8|946
1632146020000|2021-09-20 13:53:40|1696.6|1696.2|1696|1695.6|1696.6|1696.4|1695.8|1695.6|8133
1632146030000|2021-09-20 13:53:50|1695.8|1695.4|1696|1695.6|1696.4|1696|1695.6|1695.2|1390
1632146040000|2021-09-20 13:54:00|1696.2|1695.4|1695.4|1694.8|1696.2|1695.8|1695|1694.6|9078
1632146050000|2021-09-20 13:54:10|1695.2|1694.6|1695|1694.8|1696|1695.4|1695|1694.2|5840
1632146060000|2021-09-20 13:54:20|1694.8|1694.6|1696.2|1695.8|1696.2|1695.8|1694.8|1694.4|6368
1632146070000|2021-09-20 13:54:30|1696.4|1696|1696.8|1696.2|1696.8|1696.2|1696|1695.4|6480
1632146080000|2021-09-20 13:54:40|1697|1696.4|1696.6|1696.2|1697.2|1696.8|1696.6|1696.2|8207
1632146090000|2021-09-20 13:54:50|1696.4|1696.4|1696.4|1696|1697.4|1696.8|1696.4|1696|2806
1632146100000|2021-09-20 13:55:00|1696|1695.8|1695.8|1695.4|1696.6|1696.2|1695.8|1695.4|1455
1632146110000|2021-09-20 13:55:10|1695.6|1695.2|1696|1695.6|1696|1695.6|1695|1694.6|3516
1632146120000|2021-09-20 13:55:20|1695.8|1695.4|1696|1695.4|1696|1695.6|1695|1694.6|2933
1632146130000|2021-09-20 13:55:30|1695.8|1695.6|1698.4|1698|1698.6|1698|1695.8|1695.6|33280
1632146140000|2021-09-20 13:55:40|1698.6|1698.4|1697.4|1697|1698.8|1698.6|1697.4|1697|13080
1632146150000|2021-09-20 13:55:50|1697.2|1697.2|1697.8|1697.2|1698.2|1698|1697.2|1696.8|11477
1632146160000|2021-09-20 13:56:00|1697.6|1697.4|1697|1696.6|1697.6|1697.4|1697|1696.4|1293
1632146170000|2021-09-20 13:56:10|1697.2|1696.4|1696.4|1696|1697.2|1696.4|1696.2|1695.8|810
1632146180000|2021-09-20 13:56:20|1696.2|1695.8|1695.6|1695.2|1696.6|1696|1695.4|1695|6885
1632146190000|2021-09-20 13:56:30|1695.4|1695|1696.2|1695.6|1696.4|1695.6|1695.2|1694.6|3511
1632146200000|2021-09-20 13:56:40|1696.4|1695.8|1696|1695.6|1696.6|1696.2|1695.4|1695|2330
1632146210000|2021-09-20 13:56:50|1695.8|1695.4|1696|1695.6|1696.8|1696.4|1695.8|1695.4|6420
1632146220000|2021-09-20 13:57:00|1696.2|1695.4|1695.6|1695.2|1696.2|1695.6|1695.2|1694.8|1637
1632146230000|2021-09-20 13:57:10|1695.4|1695|1695.6|1695.2|1695.8|1695.4|1695|1694.8|2005
1632146240000|2021-09-20 13:57:20|1695.4|1695.4|1696|1695.4|1696|1695.6|1695.4|1695|1703
1632146250000|2021-09-20 13:57:30|1696.2|1695.6|1696|1695.4|1696.4|1695.8|1695.6|1695.2|1358
1632146260000|2021-09-20 13:57:40|1696.2|1695.6|1696.2|1695.6|1696.4|1696.2|1695.8|1695.6|1116
1632146270000|2021-09-20 13:57:50|1696|1695.8|1697|1696.6|1697.2|1696.6|1695.8|1695.6|1526
1632146280000|2021-09-20 13:58:00|1697.2|1696.4|1697.6|1697.4|1698.2|1697.8|1696.6|1696.4|11375
1632146290000|2021-09-20 13:58:10|1697.4|1697.2|1698|1697.8|1698.6|1698.2|1697.4|1697|410
1632146300000|2021-09-20 13:58:20|1697.8|1697.6|1697.6|1697.4|1698.8|1698.2|1697.6|1697.4|1327
1632146310000|2021-09-20 13:58:30|1697.8|1697.2|1696.6|1696.2|1697.8|1697.4|1696.6|1696|1573
1632146320000|2021-09-20 13:58:40|1696.8|1696|1697.8|1697.2|1698|1697.2|1696.6|1695.8|2104
1632146330000|2021-09-20 13:58:50|1697.6|1697|1697.8|1697|1697.8|1697.4|1697.2|1696.8|471
1632146340000|2021-09-20 13:59:00|1697.6|1697.2|1697.4|1697|1697.8|1697.4|1697.4|1696.8|650
1632146350000|2021-09-20 13:59:10|1697.2|1696.8|1698|1697.8|1698.2|1697.8|1697|1696.4|1925
1632146360000|2021-09-20 13:59:20|1698.2|1697.6|1699|1698.6|1699|1698.6|1698|1697.4|7824
1632146370000|2021-09-20 13:59:30|1698.8|1698.4|1698.8|1698.4|1699|1698.6|1698.6|1698.4|1561
1632146380000|2021-09-20 13:59:40|1698.6|1698.2|1697.6|1697.2|1698.8|1698.4|1697.6|1697|1140
1632146390000|2021-09-20 13:59:50|1697.4|1697|1697.2|1696.6|1697.4|1697|1696.8|1696.2|1727
1632146400000|2021-09-20 14:00:00|1697|1696.4|1697.6|1696.8|1697.8|1697.4|1696.2|1695.6|340
1632146410000|2021-09-20 14:00:10|1697.2|1696.6|1696|1695.6|1697.2|1696.6|1696|1695.4|2753
1632146420000|2021-09-20 14:00:20|1696.2|1695.8|1694.6|1694.2|1696.4|1696|1694.6|1694.2|4918
1632146430000|2021-09-20 14:00:30|1694.4|1694|1694.8|1694.2|1695|1694.4|1694|1693.4|9291
1632146440000|2021-09-20 14:00:40|1694.6|1694|1693.6|1692.8|1695|1694.6|1693.2|1692.6|1935
1632146450000|2021-09-20 14:00:50|1693.8|1693|1695.2|1694.6|1695.2|1694.6|1693.8|1693|1478
1632146460000|2021-09-20 14:01:00|1695|1694.4|1694.8|1694.2|1695.6|1695.2|1694.4|1693.8|3391
1632146470000|2021-09-20 14:01:10|1695.2|1694.4|1694.4|1694|1695.8|1695.2|1694.4|1693.8|6332
1632146480000|2021-09-20 14:01:20|1694.6|1694.2|1694.8|1694.4|1695.2|1694.8|1694.4|1694.2|3733
1632146490000|2021-09-20 14:01:30|1695|1694.2|1695.6|1695|1695.6|1695.2|1694.8|1694.2|2277
1632146500000|2021-09-20 14:01:40|1695.4|1694.8|1694.4|1694|1695.6|1695.2|1694.4|1694|2857
1632146510000|2021-09-20 14:01:50|1694.2|1694.2|1694.8|1694.2|1694.8|1694.4|1694.2|1694|9820
1632146520000|2021-09-20 14:02:00|1695|1694.4|1695.2|1694.6|1695.8|1695.2|1694.8|1694.4|2716
1632146530000|2021-09-20 14:02:10|1695|1694.8|1694.8|1694.2|1695.6|1695|1694.4|1693.6|3154
1632146540000|2021-09-20 14:02:20|1694.6|1694|1694.8|1694.4|1694.8|1694.4|1693.8|1693.4|4271
1632146550000|2021-09-20 14:02:30|1694.6|1694.2|1694.2|1693.8|1694.8|1694.4|1694|1693.4|756
1632146560000|2021-09-20 14:02:40|1694.4|1694|1694.2|1693.6|1695|1694.4|1693.8|1693.4|6619
1632146570000|2021-09-20 14:02:50|1694|1693.4|1693.8|1693.6|1694.2|1693.6|1693.4|1693|1293
1632146580000|2021-09-20 14:03:00|1694|1693.8|1694.6|1694.2|1694.8|1694.4|1693.8|1693.4|637
1632146590000|2021-09-20 14:03:10|1694.4|1694|1695.4|1695|1695.6|1695.2|1694|1693.6|1471
1632146600000|2021-09-20 14:03:20|1695.2|1694.8|1695|1694.6|1695.4|1695|1694.6|1694.4|457
1632146610000|2021-09-20 14:03:30|1695.2|1694.4|1694.8|1694.4|1695.4|1695|1694.6|1694.4|3495
1632146620000|2021-09-20 14:03:40|1694.6|1694.6|1696.2|1695.8|1696.4|1695.8|1694.6|1694.4|5707
1632146630000|2021-09-20 14:03:50|1696|1695.6|1696|1695.4|1696.2|1695.8|1695.6|1695.2|1561
1632146640000|2021-09-20 14:04:00|1695.8|1695.2|1695.4|1695|1696|1695.4|1694.8|1694.4|4083
1632146650000|2021-09-20 14:04:10|1695.2|1694.8|1694.4|1693.8|1695.4|1694.8|1694.2|1693.8|1128
1632146660000|2021-09-20 14:04:20|1694.2|1693.6|1694.2|1693.8|1695|1694.6|1693.8|1693.2|3020
1632146670000|2021-09-20 14:04:30|1694|1693.6|1694.6|1694.2|1694.6|1694.2|1694|1693.4|2775
1632146680000|2021-09-20 14:04:40|1694.8|1694.4|1694.8|1694.6|1695.2|1695|1694.4|1694.4|2811
1632146690000|2021-09-20 14:04:50|1695.2|1694.8|1696|1695.6|1696.2|1695.8|1694.4|1694.2|2341
1632146700000|2021-09-20 14:05:00|1695.8|1695.4|1695.4|1695|1695.8|1695.4|1695|1694.6|1509
1632146710000|2021-09-20 14:05:10|1695.6|1695.2|1695.8|1695.4|1696.4|1696.2|1695.4|1695|28265
1632146720000|2021-09-20 14:05:20|1696|1695.2|1693.6|1693.2|1696|1695.2|1693.4|1693.2|1458
1632146730000|2021-09-20 14:05:30|1693.4|1693|1694.4|1694.2|1694.6|1694.2|1693.2|1692.8|1263
1632146740000|2021-09-20 14:05:40|1694.6|1694.4|1696|1695.6|1696|1695.6|1694.6|1694.2|4341
1632146750000|2021-09-20 14:05:50|1695.8|1695.4|1697.2|1697|1697.4|1697|1695.8|1695.4|1106
1632146760000|2021-09-20 14:06:00|1697.4|1696.8|1698|1697.4|1698|1697.6|1697.4|1696.6|7195
1632146770000|2021-09-20 14:06:10|1698.2|1697.6|1699|1698.6|1699|1698.6|1698.2|1697.6|7426
1632146780000|2021-09-20 14:06:20|1699.4|1698.8|1699.4|1699|1699.4|1699.2|1698.6|1698.4|16688
1632146790000|2021-09-20 14:06:30|1699.6|1699.2|1700.4|1700|1700.6|1700.2|1699.6|1699.2|43848
1632146800000|2021-09-20 14:06:40|1700.2|1699.8|1699.8|1699.4|1700.4|1700|1699.4|1699.2|2916
1632146810000|2021-09-20 14:06:50|1699.6|1699.2|1699.6|1699.4|1699.6|1699.4|1699|1698.6|3062
1632146820000|2021-09-20 14:07:00|1700|1699.2|1699.4|1699|1700.4|1699.8|1699.2|1698.8|715
1632146830000|2021-09-20 14:07:10|1699.6|1699.2|1700|1699.6|1700.2|1699.8|1699.2|1699|3555
1632146840000|2021-09-20 14:07:20|1700.2|1699.8|1700|1699.8|1700.6|1700.2|1700|1699.6|1728
1632146850000|2021-09-20 14:07:30|1700.2|1699.6|1700.4|1699.8|1700.4|1699.8|1699.8|1699.4|2196
1632146860000|2021-09-20 14:07:40|1700.2|1699.6|1700|1699.4|1700.6|1699.8|1699.8|1699.4|1431
1632146870000|2021-09-20 14:07:50|1700.2|1699.6|1699.2|1698.6|1700.2|1699.8|1699|1698.6|2505
1632146880000|2021-09-20 14:08:00|1699|1698.8|1699|1698.6|1699.8|1699.6|1698.8|1698.2|1190
1632146890000|2021-09-20 14:08:10|1698.8|1698.4|1698|1697.4|1698.8|1698.4|1698|1697.4|1208
1632146900000|2021-09-20 14:08:20|1698.2|1697.6|1697.8|1697.4|1698.6|1698.2|1697.6|1697.4|1027
1632146910000|2021-09-20 14:08:30|1698|1697.6|1697.8|1697.2|1698.4|1698.2|1697.6|1697.2|4375
1632146920000|2021-09-20 14:08:40|1697.6|1697.4|1697|1696.4|1697.8|1697.6|1696.8|1696.2|1594
1632146930000|2021-09-20 14:08:50|1696.8|1696.2|1696.6|1696.4|1697.2|1696.6|1696.6|1696|280
1632146940000|2021-09-20 14:09:00|1696.4|1696|1696.2|1695.8|1696.4|1696|1695.6|1695.2|15152
1632146950000|2021-09-20 14:09:10|1695.8|1695.6|1695.4|1694.8|1696.2|1695.8|1695.2|1694.6|8269
1632146960000|2021-09-20 14:09:20|1695.6|1695|1695.8|1695.4|1696.2|1696|1695.4|1695|5499
1632146970000|2021-09-20 14:09:30|1696|1695.6|1695|1694.6|1696.4|1696|1695|1694.6|13547
1632146980000|2021-09-20 14:09:40|1694.8|1694.8|1693.8|1693.4|1694.8|1694.8|1693.4|1693.2|7771
1632146990000|2021-09-20 14:09:50|1694|1693.6|1693|1692.8|1694|1693.6|1692.6|1692.2|6169
1632147000000|2021-09-20 14:10:00|1693.4|1692.6|1693.4|1692.8|1693.8|1693.2|1693|1692.4|11737
1632147010000|2021-09-20 14:10:10|1693.6|1693|1693.8|1693.6|1694|1693.6|1693.4|1693|708
1632147020000|2021-09-20 14:10:20|1694|1693.4|1693.2|1692.6|1694|1693.6|1692.6|1692.4|12893
1632147030000|2021-09-20 14:10:30|1693|1692.8|1692.8|1692.2|1693.2|1693|1692.4|1692|9258
1632147040000|2021-09-20 14:10:40|1693|1692.4|1693.4|1693|1694|1693.4|1692.8|1692.4|3618
1632147050000|2021-09-20 14:10:50|1693.6|1692.8|1693.4|1693|1693.8|1693.4|1693.4|1692.8|0
1632147060000|2021-09-20 14:11:00|1693.6|1693.2|1693.2|1692.6|1694.2|1693.6|1692.8|1692.4|14506
1632147070000|2021-09-20 14:11:10|1693|1693|1692.8|1692.2|1693.2|1693|1692.4|1692|3700
1632147080000|2021-09-20 14:11:20|1693|1692.4|1691.6|1691.4|1693.2|1692.6|1691.6|1691.4|16921
1632147090000|2021-09-20 14:11:30|1691.4|1691.2|1692.2|1691.6|1692.2|1692|1691.4|1691|2583
1632147100000|2021-09-20 14:11:40|1692|1691.8|1692.4|1692|1692.6|1692.2|1692|1691.8|637
1632147110000|2021-09-20 14:11:50|1692.6|1692.2|1692.4|1692|1692.6|1692.2|1692|1691.6|919
1632147120000|2021-09-20 14:12:00|1692.2|1691.8|1692.4|1692|1692.6|1692.2|1691.8|1691.2|6422
1632147130000|2021-09-20 14:12:10|1692.6|1692.2|1693.4|1693|1693.6|1693|1692.6|1692|2076
1632147140000|2021-09-20 14:12:20|1693.2|1692.8|1693.2|1692.6|1693.4|1693|1692.8|1692.4|3076
1632147150000|2021-09-20 14:12:30|1693.4|1692.8|1694.4|1694|1694.4|1694|1693.2|1692.8|2644
1632147160000|2021-09-20 14:12:40|1694.6|1694.2|1693.8|1693.4|1694.8|1694.4|1693.6|1693|4206
1632147170000|2021-09-20 14:12:50|1694|1693.2|1692.6|1692.2|1694|1693.4|1692.4|1692|832
1632147180000|2021-09-20 14:13:00|1692.4|1692|1693.6|1692.8|1693.6|1692.8|1692.2|1692|1243
1632147190000|2021-09-20 14:13:10|1693.4|1693|1694|1693.6|1694.6|1694.2|1693.2|1693|1822
1632147200000|2021-09-20 14:13:20|1693.8|1693.4|1693.8|1693.2|1694|1693.8|1693.4|1693|7251
1632147210000|2021-09-20 14:13:30|1693.6|1693.4|1693.6|1693.2|1693.8|1693.4|1693.2|1692.8|357
1632147220000|2021-09-20 14:13:40|1693.4|1693|1693.6|1693.2|1693.6|1693.2|1693.2|1692.8|93
1632147230000|2021-09-20 14:13:50|1693.4|1692.8|1691.8|1691.2|1693.4|1692.8|1691.4|1690.8|3481
1632147240000|2021-09-20 14:14:00|1691.6|1691.4|1691.8|1691.4|1692|1691.6|1691.6|1691.2|322
1632147250000|2021-09-20 14:14:10|1691.6|1691.2|1691.8|1691.6|1691.8|1691.6|1691.4|1691|528
1632147260000|2021-09-20 14:14:20|1691.6|1691.4|1692|1691.6|1692.2|1691.8|1691.4|1690.8|2377
1632147270000|2021-09-20 14:14:30|1691.8|1691.4|1692|1691.4|1692|1691.6|1691.2|1691|1313
1632147280000|2021-09-20 14:14:40|1691.8|1691.2|1691.6|1691.2|1691.8|1691.4|1691.2|1690.8|444
1632147290000|2021-09-20 14:14:50|1691.4|1691|1691.8|1691.4|1692|1691.6|1691.2|1690.8|892
1632147300000|2021-09-20 14:15:00|1691.6|1691.2|1691.2|1690.8|1691.8|1691.2|1691|1690.8|2001
1632147310000|2021-09-20 14:15:10|1691|1690.6|1691.4|1691|1691.4|1691|1690.8|1690.2|6120
1632147320000|2021-09-20 14:15:20|1691.6|1691.2|1691|1690.4|1692|1691.4|1690.8|1690.4|3704
1632147330000|2021-09-20 14:15:30|1690.8|1690.2|1690.8|1690.6|1691|1690.6|1690.6|1690|3290
1632147340000|2021-09-20 14:15:40|1690.6|1690.4|1690|1689.6|1690.8|1690.6|1690|1689.6|14468
1632147350000|2021-09-20 14:15:50|1689.8|1689.4|1689.6|1689.2|1690.2|1689.8|1689.6|1689.2|2188
1632147360000|2021-09-20 14:16:00|1689.4|1689.4|1690.4|1690|1690.6|1690.2|1689.4|1689|1760
1632147370000|2021-09-20 14:16:10|1690.6|1690.2|1691.2|1690.8|1691.6|1691.2|1690.4|1689.8|2257
1632147380000|2021-09-20 14:16:20|1691.4|1691|1691.4|1691.2|1691.8|1691.4|1691.2|1690.8|305
1632147390000|2021-09-20 14:16:30|1691.2|1691|1690.6|1690.4|1691.2|1691|1690.6|1690.2|1613
1632147400000|2021-09-20 14:16:40|1690.8|1690.2|1691.6|1691|1691.6|1691|1690.4|1690.2|3922
1632147410000|2021-09-20 14:16:50|1691.4|1691.2|1691.6|1691|1692|1691.4|1691.2|1690.8|207
1632147420000|2021-09-20 14:17:00|1691.4|1691.2|1691.2|1690.6|1691.6|1691.2|1691|1690.6|4961
1632147430000|2021-09-20 14:17:10|1691|1690.8|1690.6|1690.4|1691|1690.8|1690.4|1690|3344
1632147440000|2021-09-20 14:17:20|1690.4|1690.2|1689.6|1689.2|1690.8|1690.4|1689.6|1689.2|2473
1632147450000|2021-09-20 14:17:30|1689.4|1689.4|1690.2|1690|1690.4|1690.2|1689.2|1689|2428
1632147460000|2021-09-20 14:17:40|1690|1689.8|1689.8|1689.2|1690.2|1690|1689.2|1689|27005
1632147470000|2021-09-20 14:17:50|1689.6|1689|1689|1688.8|1689.8|1689|1689|1688.4|24294
1632147480000|2021-09-20 14:18:00|1689.2|1688.6|1689.2|1688.8|1689.4|1689|1688.8|1688.6|1605
1632147490000|2021-09-20 14:18:10|1689|1688.6|1689|1688.8|1689|1688.8|1688.6|1688.4|854
1632147500000|2021-09-20 14:18:20|1689.2|1688.6|1688.8|1688.4|1689.8|1689.4|1688.8|1688.4|4714
1632147510000|2021-09-20 14:18:30|1689|1688.6|1689|1688.6|1689.2|1688.8|1688.8|1688.4|1893
1632147520000|2021-09-20 14:18:40|1688.8|1688.4|1688.8|1688.4|1688.8|1688.4|1688.4|1688.2|5186
1632147530000|2021-09-20 14:18:50|1688.6|1688.2|1687.8|1687.4|1688.6|1688.2|1687.6|1687.4|4963
1632147540000|2021-09-20 14:19:00|1687.6|1687.2|1688|1687.6|1688.4|1687.8|1687.4|1687|9563
1632147550000|2021-09-20 14:19:10|1687.8|1687.4|1687.8|1687.6|1688.2|1687.8|1687.6|1687.4|4031
1632147560000|2021-09-20 14:19:20|1688|1687.4|1688.2|1687.6|1688.4|1688|1687.6|1687.4|4337
1632147570000|2021-09-20 14:19:30|1688|1687.8|1687.6|1687.4|1688.2|1688|1687.2|1687|6458
1632147580000|2021-09-20 14:19:40|1687.8|1687.2|1688.6|1688|1688.6|1688.2|1687.8|1687.2|9149
1632147590000|2021-09-20 14:19:50|1688.8|1688.2|1689.2|1689|1689.6|1689.2|1688.8|1688.2|10246
1632147600000|2021-09-20 14:20:00|1689|1688.8|1688.2|1687.8|1689|1688.8|1688|1687.6|6312
1632147610000|2021-09-20 14:20:10|1688.4|1687.6|1688.8|1688.4|1688.8|1688.6|1688|1687.6|27258
1632147620000|2021-09-20 14:20:20|1688.6|1688.6|1687.8|1687.4|1689|1688.6|1687.8|1687.2|511
1632147630000|2021-09-20 14:20:30|1687.6|1687.2|1687.6|1687.2|1688.2|1687.8|1687.4|1687|2274
1632147640000|2021-09-20 14:20:40|1687.8|1687.4|1687.6|1687.2|1688.2|1687.6|1687.4|1687|977
1632147650000|2021-09-20 14:20:50|1687.8|1687|1687.4|1687.2|1687.8|1687.2|1687|1686.6|3951
1632147660000|2021-09-20 14:21:00|1687.8|1687.4|1687.6|1687.2|1688.2|1687.8|1687.4|1687|1660
1632147670000|2021-09-20 14:21:10|1687.4|1686.8|1686.4|1686|1687.4|1687|1686.2|1686|5853
1632147680000|2021-09-20 14:21:20|1686.6|1686.2|1686.4|1686|1686.6|1686.2|1686|1685.6|15867
1632147690000|2021-09-20 14:21:30|1686.2|1685.8|1687|1686.6|1687.2|1686.8|1686.2|1685.6|3061
1632147700000|2021-09-20 14:21:40|1686.8|1686.8|1686.4|1685.8|1687|1686.8|1686.2|1685.6|1880
1632147710000|2021-09-20 14:21:50|1686.6|1686|1685.4|1685|1686.6|1686.2|1685.4|1685|1895
1632147720000|2021-09-20 14:22:00|1685.2|1684.8|1684.6|1684.4|1685.4|1685|1684.2|1683.8|19620
1632147730000|2021-09-20 14:22:10|1684.8|1684.2|1684.4|1684|1684.8|1684.4|1684.4|1683.8|2881
1632147740000|2021-09-20 14:22:20|1684.6|1683.8|1684.8|1684.2|1684.8|1684.4|1683.8|1683.2|2571
1632147750000|2021-09-20 14:22:30|1684.6|1684.4|1684.8|1684.4|1685|1684.6|1684.2|1684|4835
1632147760000|2021-09-20 14:22:40|1685|1684.6|1684.8|1684.4|1685.2|1684.6|1684.6|1684|0
1632147770000|2021-09-20 14:22:50|1685|1684.6|1685.4|1684.8|1685.6|1685|1684.6|1684.4|16036
1632147780000|2021-09-20 14:23:00|1685.2|1685|1685.2|1684.8|1685.4|1685|1685|1684.6|208
1632147790000|2021-09-20 14:23:10|1685|1684.6|1685|1684.6|1685.2|1684.8|1684.4|1684|2032
1632147800000|2021-09-20 14:23:20|1684.8|1684.4|1685|1684.6|1685.2|1684.8|1684.8|1684.4|228
1632147810000|2021-09-20 14:23:30|1684.8|1684.4|1684.4|1684.2|1685|1684.6|1684.2|1684|8366
1632147820000|2021-09-20 14:23:40|1684.2|1684|1684.4|1684|1684.4|1684.2|1684.2|1684|54357
1632147830000|2021-09-20 14:23:50|1684.2|1684.2|1684.6|1684.4|1684.8|1684.6|1684.2|1684.2|20752
1632147840000|2021-09-20 14:24:00|1684.4|1684|1685.6|1685|1685.6|1685|1684.4|1684|7513
1632147850000|2021-09-20 14:24:10|1685.4|1685.2|1685.6|1685|1685.8|1685.4|1685.2|1684.6|1099
1632147860000|2021-09-20 14:24:20|1685.8|1685.2|1686|1685.4|1686.4|1686|1685.6|1685|3856
1632147870000|2021-09-20 14:24:30|1685.8|1685.2|1685|1684.6|1685.8|1685.4|1685|1684.6|1134
1632147880000|2021-09-20 14:24:40|1684.8|1684.4|1684.6|1684.2|1685|1684.6|1684.4|1684.2|808
1632147890000|2021-09-20 14:24:50|1684.4|1684|1684.2|1684|1684.6|1684|1684.2|1684|29950
1632147900000|2021-09-20 14:25:00|1684|1683.8|1683.2|1682.8|1684|1683.8|1683|1682.6|213248
1632147910000|2021-09-20 14:25:10|1683|1682.6|1682.8|1682.6|1683.2|1682.8|1682.6|1682.4|3015
1632147920000|2021-09-20 14:25:20|1683|1682.8|1683.6|1683.4|1683.8|1683.6|1683|1682.8|8030
1632147930000|2021-09-20 14:25:30|1683.8|1683.2|1683.4|1683|1683.8|1683.4|1683.4|1683|0
1632147940000|2021-09-20 14:25:40|1683.6|1683.2|1683.4|1682.8|1683.6|1683.4|1682.8|1682.4|9010
1632147950000|2021-09-20 14:25:50|1683.6|1683|1684|1683.4|1684|1683.6|1683.2|1682.8|4637
1632147960000|2021-09-20 14:26:00|1684.2|1683.6|1684.2|1683.8|1684.2|1683.8|1683.4|1683|2808
1632147970000|2021-09-20 14:26:10|1684.4|1684|1684.4|1684.2|1685|1684.6|1684.2|1684|10496
1632147980000|2021-09-20 14:26:20|1684.6|1684|1685|1684.6|1685.4|1684.8|1684.2|1684|9595
1632147990000|2021-09-20 14:26:30|1684.8|1684.4|1685.8|1685.4|1686|1685.4|1684.6|1684.2|9090
1632148000000|2021-09-20 14:26:40|1685.6|1685.6|1685.8|1685.6|1686|1685.6|1685.4|1684.8|24473
1632148010000|2021-09-20 14:26:50|1686|1685.4|1686|1685.8|1686.2|1685.8|1685.2|1685|6844
1632148020000|2021-09-20 14:27:00|1685.8|1685.6|1686|1685.4|1686|1685.8|1684.6|1684.2|4355
1632148030000|2021-09-20 14:27:10|1685.8|1685.6|1685.6|1685.4|1686|1685.8|1685.6|1685.2|1394
1632148040000|2021-09-20 14:27:20|1685.8|1685.6|1686.2|1685.8|1686.2|1686|1685.8|1685.2|1597
1632148050000|2021-09-20 14:27:30|1686.4|1686|1687.4|1686.8|1687.6|1686.8|1686.2|1685.6|5015
1632148060000|2021-09-20 14:27:40|1687.6|1687|1688|1687.6|1688.2|1687.6|1687.4|1687|6863
1632148070000|2021-09-20 14:27:50|1688.2|1687.8|1689|1688.2|1689|1688.6|1688|1687.6|4120
1632148080000|2021-09-20 14:28:00|1688.8|1688|1689|1688.6|1689|1688.8|1688.2|1688|7738
1632148090000|2021-09-20 14:28:10|1688.8|1688.4|1688.8|1688.2|1689.2|1688.8|1688.6|1688|9016
1632148100000|2021-09-20 14:28:20|1688.6|1688|1688.2|1688|1688.8|1688.2|1688.2|1688|10192
1632148110000|2021-09-20 14:28:30|1688|1687.8|1687.6|1687.2|1688|1687.8|1687.4|1687|1306
1632148120000|2021-09-20 14:28:40|1687.4|1687|1687.4|1687|1687.6|1687.4|1687.4|1687|252
1632148130000|2021-09-20 14:28:50|1687.2|1687.2|1687|1686.8|1687.2|1687.2|1686.6|1686.4|11717
1632148140000|2021-09-20 14:29:00|1687.2|1686.4|1687.2|1687|1687.4|1687|1687.2|1686.4|4269
1632148150000|2021-09-20 14:29:10|1687.4|1687.2|1688|1687.4|1688.4|1688|1687.4|1687.2|10400
1632148160000|2021-09-20 14:29:20|1687.8|1687.2|1685.8|1685.4|1687.8|1687.4|1685.6|1685.2|5670
1632148170000|2021-09-20 14:29:30|1685.6|1685.2|1685.2|1685|1686|1685.6|1685.2|1685|4950
1632148180000|2021-09-20 14:29:40|1685|1684.8|1686.2|1685.6|1686.2|1685.8|1685|1684.6|916
1632148190000|2021-09-20 14:29:50|1686|1685.8|1686.8|1686.4|1687|1686.4|1686|1685.6|1143
1632148200000|2021-09-20 14:30:00|1686.6|1686.2|1685.6|1685.2|1686.6|1686.2|1685.2|1684.8|1068
1632148210000|2021-09-20 14:30:10|1685.4|1685|1685.6|1685|1686|1685.4|1685|1684.6|1568
1632148220000|2021-09-20 14:30:20|1685.4|1684.8|1686|1685.6|1686.2|1685.8|1685.2|1684.8|1463
1632148230000|2021-09-20 14:30:30|1685.8|1685.4|1686.2|1686|1686.4|1686|1685.6|1685|593
1632148240000|2021-09-20 14:30:40|1686.6|1686.2|1688|1687.6|1688|1687.6|1686.4|1686.2|6685
1632148250000|2021-09-20 14:30:50|1688.2|1688|1688|1687.6|1688.4|1688|1687.6|1687.2|2103
1632148260000|2021-09-20 14:31:00|1687.8|1687.4|1688.2|1687.6|1688.2|1687.6|1687.2|1687|6252
1632148270000|2021-09-20 14:31:10|1688|1687.8|1688.6|1688.2|1689|1688.6|1687.8|1687.6|8388
1632148280000|2021-09-20 14:31:20|1688.4|1688|1689|1688.6|1689.4|1689|1688.2|1688|2343
1632148290000|2021-09-20 14:31:30|1688.8|1688.8|1688.6|1688.2|1689|1688.8|1688.2|1688|1837
1632148300000|2021-09-20 14:31:40|1688.4|1688|1688.4|1688|1688.8|1688.6|1688.2|1688|6271
1632148310000|2021-09-20 14:31:50|1688.6|1688.2|1689|1688.6|1689|1688.6|1688.2|1688|4364
1632148320000|2021-09-20 14:32:00|1688.8|1688.4|1688.8|1688.2|1689|1688.6|1688.4|1688|4052
1632148330000|2021-09-20 14:32:10|1688.6|1688|1688|1687.6|1688.8|1688|1687.8|1687.2|7835
1632148340000|2021-09-20 14:32:20|1687.8|1687.4|1686.8|1686.4|1688|1687.6|1686.8|1686.4|2609
1632148350000|2021-09-20 14:32:30|1686.6|1686.2|1685.8|1685.4|1686.8|1686.2|1685.2|1685|6148
1632148360000|2021-09-20 14:32:40|1685.6|1685.2|1685.6|1685.4|1685.8|1685.6|1685.4|1685|1185
1632148370000|2021-09-20 14:32:50|1685.8|1685.6|1685.8|1685.2|1686|1685.8|1685.6|1685.2|2969
1632148380000|2021-09-20 14:33:00|1686|1685.4|1686.2|1685.6|1686.4|1686|1685.6|1685.2|1894
1632148390000|2021-09-20 14:33:10|1686|1685.8|1686.6|1686.2|1686.8|1686.4|1686|1685.6|1828
1632148400000|2021-09-20 14:33:20|1686.4|1686|1686|1685.6|1686.4|1686|1685.6|1685.4|529
1632148410000|2021-09-20 14:33:30|1685.8|1685.4|1685.8|1685.4|1685.8|1685.6|1685.2|1684.8|2446
1632148420000|2021-09-20 14:33:40|1685.6|1685.2|1685.6|1685.2|1685.8|1685.6|1685.6|1685|208
1632148430000|2021-09-20 14:33:50|1685.8|1685.4|1685.2|1684.8|1685.8|1685.6|1685.2|1684.8|2237
1632148440000|2021-09-20 14:34:00|1685.4|1685|1685.2|1685|1685.4|1685.2|1685|1684.8|4002
1632148450000|2021-09-20 14:34:10|1685.4|1684.8|1684.6|1684.4|1685.4|1685|1684.6|1684.4|4145
1632148460000|2021-09-20 14:34:20|1684.8|1684.2|1685.6|1685.2|1685.6|1685.4|1684.8|1684.2|7219
1632148470000|2021-09-20 14:34:30|1685.4|1685|1685.6|1685.2|1685.6|1685.4|1685.4|1685|1951
1632148480000|2021-09-20 14:34:40|1685.4|1685.4|1686.2|1686|1686.2|1686|1685.4|1685.4|820
1632148490000|2021-09-20 14:34:50|1686|1685.8|1686|1685.6|1686.2|1685.8|1685.6|1685.2|5424
1632148500000|2021-09-20 14:35:00|1686.2|1685.4|1685.4|1685|1686.4|1686.2|1685.4|1685|3070
1632148510000|2021-09-20 14:35:10|1685.2|1684.8|1686.8|1686.4|1686.8|1686.4|1684.8|1684.4|4409
1632148520000|2021-09-20 14:35:20|1686.6|1686.2|1688.2|1687.6|1688.4|1688|1686.6|1686.2|4495
1632148530000|2021-09-20 14:35:30|1688|1687.8|1688.6|1688.4|1688.8|1688.4|1687.8|1687.4|12888
1632148540000|2021-09-20 14:35:40|1688.8|1688.6|1689.4|1689.2|1690|1689.6|1688.6|1688.4|8496
1632148550000|2021-09-20 14:35:50|1689.6|1689.4|1689|1688.4|1689.6|1689.4|1688.6|1688.2|2100
1632148560000|2021-09-20 14:36:00|1688.8|1688.2|1690.6|1690.2|1690.8|1690.4|1688.6|1688.2|10208
1632148570000|2021-09-20 14:36:10|1690.4|1690|1690.4|1690|1691|1690.8|1690.2|1690|16715
1632148580000|2021-09-20 14:36:20|1690.6|1690.2|1690.4|1690.2|1690.8|1690.4|1690.2|1690|13420
1632148590000|2021-09-20 14:36:30|1690.6|1690|1690.6|1690.2|1690.8|1690.2|1690|1689.8|6554
1632148600000|2021-09-20 14:36:40|1690.8|1690|1690|1689.6|1690.8|1690.2|1689.8|1689.6|6983
1632148610000|2021-09-20 14:36:50|1689.8|1689.4|1689.2|1689|1689.8|1689.4|1689.2|1689|10252
1632148620000|2021-09-20 14:37:00|1689.4|1689.2|1689.8|1689.6|1690|1689.6|1689.2|1689|19026
1632148630000|2021-09-20 14:37:10|1690|1689.8|1690.6|1690.2|1691.2|1690.8|1690|1689.6|309223
1632148640000|2021-09-20 14:37:20|1690.4|1690|1690.2|1689.8|1690.8|1690.6|1690|1689.8|8457
1632148650000|2021-09-20 14:37:30|1690|1689.6|1689.2|1688.8|1690.2|1689.8|1689|1688.8|13435
1632148660000|2021-09-20 14:37:40|1689.6|1689|1689.4|1689.2|1689.8|1689.2|1689.4|1688.8|608
1632148670000|2021-09-20 14:37:50|1689.2|1689|1689.2|1688.8|1689.6|1689.2|1688.6|1688.2|5693
1632148680000|2021-09-20 14:38:00|1689.6|1689|1690.2|1690|1690.2|1690|1689.6|1689|5748
1632148690000|2021-09-20 14:38:10|1690|1689.6|1690|1689.6|1690.2|1689.6|1689.6|1689.4|13737
1632148700000|2021-09-20 14:38:20|1689.8|1689.8|1690.6|1690.2|1690.6|1690.4|1689.8|1689.8|1212
1632148710000|2021-09-20 14:38:30|1690.8|1690.4|1690.6|1690.2|1691|1690.6|1690.4|1690.2|7821
1632148720000|2021-09-20 14:38:40|1690.4|1690.4|1691.2|1690.8|1691.4|1690.8|1690.4|1690.2|1382
1632148730000|2021-09-20 14:38:50|1691|1690.6|1691.2|1690.6|1691.2|1690.8|1690.6|1690.2|6477
1632148740000|2021-09-20 14:39:00|1691|1690.8|1692|1691.6|1692|1691.6|1690.8|1690.6|1994
1632148750000|2021-09-20 14:39:10|1691.8|1691.4|1692.2|1691.8|1692.4|1692|1691.8|1691.4|16710
1632148760000|2021-09-20 14:39:20|1692|1691.6|1692|1691.6|1692.2|1691.6|1691.6|1691.4|4733
1632148770000|2021-09-20 14:39:30|1691.8|1691.4|1692.2|1691.8|1692.2|1691.8|1691.6|1691.4|908
1632148780000|2021-09-20 14:39:40|1692||1692||1692.2||1692||0
1632148790000|2021-09-20 14:39:50|1691.8|1691.6|1692|1691.6|1692.2|1692|1691.8|1691.4|1512
1632148800000|2021-09-20 14:40:00|1691.8|1691.8|1691.6|1691.2|1692.2|1692|1691.2|1690.8|1281
1632148810000|2021-09-20 14:40:10|1692|1691|1691.6|1691.4|1692|1691.6|1691.6|1691|0
1632148820000|2021-09-20 14:40:20|1691.4|1691.2|1691.2|1690.8|1691.4|1691.4|1691.2|1690.8|1168
1632148830000|2021-09-20 14:40:30|1691|1690.6|1691|1690.6|1691.2|1690.6|1690.6|1690.4|1144
1632148840000|2021-09-20 14:40:40|1690.8|1690.8|1690.8|1690.6|1691.6|1691.2|1690.8|1690.6|2850
1632148850000|2021-09-20 14:40:50|1691|1690.4|1690.8|1690.4|1691.2|1690.4|1690.8|1690.4|285
1632148860000|2021-09-20 14:41:00|1690.6|1690.2|1690.6|1690.2|1690.6|1690.4|1690.2|1690|10207
1632148870000|2021-09-20 14:41:10|1690.4|1690.4|1691.2|1690.8|1691.2|1690.8|1690.4|1690.4|1718
1632148880000|2021-09-20 14:41:20|1691|1690.6|1690.8|1690.6|1691|1690.6|1690.4|1690|1897
1632148890000|2021-09-20 14:41:30|1691.2|1690.8|1691.6|1691|1691.6|1691.2|1691|1690.6|2601
1632148900000|2021-09-20 14:41:40|1691.4|1691.2|1690.8|1690.6|1691.4|1691.2|1690.8|1690.6|5367
1632148910000|2021-09-20 14:41:50|1691.2|1690.8|1690.8|1690.6|1691.2|1690.8|1690.8|1690.6|1895
1632148920000|2021-09-20 14:42:00|1691|1690.8|1691.6|1691.4|1691.6|1691.4|1691|1690.6|836
1632148930000|2021-09-20 14:42:10|1691.8|1691.6|1692.4|1692|1692.6|1692.4|1691.8|1691.6|20818
1632148940000|2021-09-20 14:42:20|1692.6|1692.2|1692.2|1692|1693|1692.4|1692.2|1692|1415
1632148950000|2021-09-20 14:42:30|1692.4|1692.2|1692.4|1692.2|1692.8|1692.2|1692.2|1692.2|2
1632148960000|2021-09-20 14:42:40|1692.6|1691.8|1692.2|1691.6|1692.6|1692|1691.8|1691.4|3808
1632148970000|2021-09-20 14:42:50|1692|1691.4|1692.2|1691.6|1692.2|1691.8|1691.8|1691.4|207
1632148980000|2021-09-20 14:43:00|1692.4|1691.8|1692.6|1692.2|1692.8|1692.4|1692.2|1691.8|551
1632148990000|2021-09-20 14:43:10|1692.4|1692|1692.8|1692.2|1692.8|1692.4|1692|1691.6|15882
1632149000000|2021-09-20 14:43:20|1693|1692.4|1692.6|1692.2|1693|1692.6|1692.6|1692.2|1903
1632149010000|2021-09-20 14:43:30|1692.8|1692.4|1694.8|1694.4|1695|1694.6|1692.6|1692.4|19313
1632149020000|2021-09-20 14:43:40|1695|1694.6|1695.6|1695.2|1695.8|1695.4|1695|1694.6|17175
1632149030000|2021-09-20 14:43:50|1695.8|1695.4|1695.2|1694.8|1695.8|1695.4|1694.8|1694.4|1459
1632149040000|2021-09-20 14:44:00|1695.4|1695|1694.8|1694.4|1695.4|1695|1694.8|1694.4|3620
1632149050000|2021-09-20 14:44:10|1695|1694.6|1695|1694.6|1695.8|1695.6|1694.8|1694.6|17918
1632149060000|2021-09-20 14:44:20|1695.2|1694.8|1695|1694.4|1695.4|1694.8|1695|1694.2|0
1632149070000|2021-09-20 14:44:30|1694.8|1694.6|1694.6|1694.4|1695|1694.6|1694.6|1694.4|668
1632149080000|2021-09-20 14:44:40|1694.4|1694.2|1694.2|1693.6|1694.6|1694.2|1693.8|1693.4|5201
1632149090000|2021-09-20 14:44:50|1694|1693.4|1694|1693.4|1694.2|1693.8|1693.6|1693|1219
1632149100000|2021-09-20 14:45:00|1693.8|1693.2|1694.6|1694|1694.6|1694.2|1693.6|1693.2|1739
1632149110000|2021-09-20 14:45:10|1694.4|1694.2|1694.6|1694|1694.6|1694.2|1693.8|1693.4|6276
1632149120000|2021-09-20 14:45:20|1694.8|1694.2|1694.2|1693.8|1694.8|1694.4|1694.2|1693.8|683
1632149130000|2021-09-20 14:45:30|1694|1694|1693.4|1693.2|1694.4|1694.2|1693.4|1692.8|2839
1632149140000|2021-09-20 14:45:40|1693.6|1693.4|1693|1692.6|1693.8|1693.4|1692.8|1692.4|1105
1632149150000|2021-09-20 14:45:50|1693.2|1692.8|1692.8|1692.4|1693.4|1693|1692.6|1692.2|6319
1632149160000|2021-09-20 14:46:00|1693|1692.6|1692.2|1691.8|1693|1692.8|1692|1691.6|5299
1632149170000|2021-09-20 14:46:10|1692|1691.6|1692.2|1691.6|1693|1692.6|1692|1691.4|848
1632149180000|2021-09-20 14:46:20|1692|1691.8|1692.6|1692.4|1693|1692.6|1692|1691.8|1094
1632149190000|2021-09-20 14:46:30|1692.8|1692.6|1692.4|1692|1693.2|1692.8|1692.2|1691.8|1279
1632149200000|2021-09-20 14:46:40|1692.2|1691.8|1691.6|1691.2|1692.2|1691.8|1691.4|1691|3019
1632149210000|2021-09-20 14:46:50|1691.4|1691|1691.2|1690.8|1691.6|1691.2|1691|1690.6|403
1632149220000|2021-09-20 14:47:00|1691|1690.6|1691.8|1691.2|1692|1691.6|1691|1690.4|1546
1632149230000|2021-09-20 14:47:10|1691.6|1691.4|1692|1691.6|1692.4|1692|1691.4|1691.4|543
1632149240000|2021-09-20 14:47:20|1691.8|1691.4|1692.4|1692|1692.8|1692.4|1691.6|1691.4|8292
1632149250000|2021-09-20 14:47:30|1692.6|1691.6|1691.8|1691.6|1692.6|1691.8|1691.6|1691.2|7279
1632149260000|2021-09-20 14:47:40|1692|1691.8|1692.4|1692|1692.6|1692|1691.8|1691.4|10411
1632149270000|2021-09-20 14:47:50|1692.6|1692.2|1692.8|1692.4|1693|1692.8|1692.6|1692|2
1632149280000|2021-09-20 14:48:00|1693|1692.6|1693.4|1693|1694|1693.4|1693|1692.6|4319
1632149290000|2021-09-20 14:48:10|1693.6|1692.8|1693.2|1692.8|1693.6|1693|1692.8|1692.6|2038
1632149300000|2021-09-20 14:48:20|1693|1692.6|1693.6|1693.2|1693.8|1693.2|1692.8|1692.4|780
1632149310000|2021-09-20 14:48:30|1693.8|1693.4|1694.4|1694|1694.4|1694|1693.6|1693.2|343
1632149320000|2021-09-20 14:48:40|1694.2|1693.8|1695|1694.8|1695.4|1695.2|1694|1693.8|8831
1632149330000|2021-09-20 14:48:50|1695.2|1694.6|1694.8|1694.2|1695.4|1694.8|1694.8|1694|1743
1632149340000|2021-09-20 14:49:00|1694.6|1694.4|1695|1694.6|1695.2|1694.6|1694.6|1694.2|2292
1632149350000|2021-09-20 14:49:10|1694.8|1694.4|1695.8|1695.6|1695.8|1695.6|1694.4|1694|4600
1632149360000|2021-09-20 14:49:20|1695.6|1695.4|1695.2|1694.8|1696|1695.6|1695|1694.6|2806
1632149370000|2021-09-20 14:49:30|1695|1695|1694.2|1693.8|1695.2|1695|1694|1693.8|226
1632149380000|2021-09-20 14:49:40|1694|1693.6|1695.2|1694.8|1695.2|1695|1693.8|1693.4|2770
1632149390000|2021-09-20 14:49:50|1695.4|1695|1695.4|1695|1696|1695.6|1695.2|1695|17205
1632149400000|2021-09-20 14:50:00|1695.2|1694.6|1695.2|1694.8|1695.4|1695|1695|1694.4|5169
1632149410000|2021-09-20 14:50:10|1695|1694.6|1694.2|1693.6|1695|1694.6|1694.2|1693.6|1123
1632149420000|2021-09-20 14:50:20|1694.4|1693.8|1694.2|1693.8|1695.2|1694.8|1694.2|1693.8|4576
1632149430000|2021-09-20 14:50:30|1694.4|1694|1694.2|1694|1694.6|1694.2|1694.2|1693.8|551
1632149440000|2021-09-20 14:50:40|1694.4|1693.8|1694|1693.6|1694.4|1693.8|1693.8|1693.4|16249
1632149450000|2021-09-20 14:50:50|1694.2|1693.8|1694.8|1694.4|1695|1694.8|1694|1693.8|657
1632149460000|2021-09-20 14:51:00|1695|1694.6|1694.6|1694.2|1695|1694.6|1694.4|1694|1781
1632149470000|2021-09-20 14:51:10|1694.8|1694.4|1695.2|1694.8|1695.4|1695.2|1694.8|1694.2|810
1632149480000|2021-09-20 14:51:20|1695|1695|1695.2|1694.8|1695.2|1695|1695|1694.8|229
1632149490000|2021-09-20 14:51:30|1695|1695|1695.6|1695.2|1695.8|1695.6|1695|1694.8|16462
1632149500000|2021-09-20 14:51:40|1695.8|1695.4|1695.2|1694.8|1695.8|1695.4|1694.8|1694.4|8487
1632149510000|2021-09-20 14:51:50|1695|1694.6|1694.2|1694|1695.2|1694.6|1694|1693.6|2061
1632149520000|2021-09-20 14:52:00|1694.4|1693.8|1694.2|1694|1694.4|1694|1694|1693.8|2515
1632149530000|2021-09-20 14:52:10|1694.4|1693.8|1694.6|1694.2|1694.8|1694.6|1694.4|1693.8|3426
1632149540000|2021-09-20 14:52:20|1694.4|1694|1694.2|1694|1694.4|1694|1694.2|1693.6|1234
1632149550000|2021-09-20 14:52:30|1694.4|1693.8|1694.8|1694.2|1694.8|1694.6|1694.4|1693.8|10354
1632149560000|2021-09-20 14:52:40|1695|1694.4|1695.2|1694.8|1695.6|1695|1694.8|1694.2|1853
1632149570000|2021-09-20 14:52:50|1695.4|1695|1695.6|1695|1695.8|1695.4|1695.4|1694.8|341
1632149580000|2021-09-20 14:53:00|1695.4|1695.2|1696.6|1696.2|1696.8|1696.4|1695.4|1695|12148
1632149590000|2021-09-20 14:53:10|1696.8|1696.4|1696.8|1696.6|1697|1696.6|1696.4|1696.2|3589
1632149600000|2021-09-20 14:53:20|1697|1696.8|1697.4|1696.8|1697.4|1697|1696.8|1696.4|21222
1632149610000|2021-09-20 14:53:30|1697.2|1697|1697|1696.8|1697.4|1697|1697|1696.8|4430
1632149620000|2021-09-20 14:53:40|1697.2|1697|1697.6|1697.2|1697.8|1697.4|1697|1696.8|12525
1632149630000|2021-09-20 14:53:50|1697.8|1697.4|1697.8|1697.6|1698|1697.8|1697.6|1697.4|710
1632149640000|2021-09-20 14:54:00|1697.6|1697.4|1697.4|1697|1697.8|1697.6|1697|1696.8|3286
1632149650000|2021-09-20 14:54:10|1697.2|1697.2|1697.6|1697.4|1697.8|1697.4|1697.2|1697|5251
1632149660000|2021-09-20 14:54:20|1697.8|1697.2|1698|1697.8|1698|1697.8|1697.8|1697.2|8170
1632149670000|2021-09-20 14:54:30|1698.2|1698|1698.8|1698.4|1699|1698.6|1698.2|1697.8|24165
1632149680000|2021-09-20 14:54:40|1699|1698.2|1698.6|1698.2|1699|1698.4|1698.4|1698|2500
1632149690000|2021-09-20 14:54:50|1698.4|1697.8|1698.8|1698.6|1699|1698.6|1698.2|1697.8|4781
1632149700000|2021-09-20 14:55:00|1698.6|1698.4|1698.8|1698.6|1699|1698.8|1698.6|1698.4|3176
1632149710000|2021-09-20 14:55:10|1698.6|1698.4|1697.8|1697.4|1698.6|1698.4|1697.8|1697.2|1430
1632149720000|2021-09-20 14:55:20|1697.6|1697.2|1697.6|1697.4|1697.8|1697.4|1697.4|1696.8|1440
1632149730000|2021-09-20 14:55:30|1697.8|1697.6|1697.6|1697.4|1697.8|1697.6|1697.6|1697.2|900
1632149740000|2021-09-20 14:55:40|1697.8|1697.6|1697.8|1697.4|1698|1697.8|1697.6|1697.4|3922
1632149750000|2021-09-20 14:55:50|1697.6|1697.2|1697.6|1697|1698|1697.4|1697.4|1697|1546
1632149760000|2021-09-20 14:56:00|1697.4|1696.8|1697.6|1697.4|1697.8|1697.4|1697.4|1696.8|415
1632149770000|2021-09-20 14:56:10|1697.8|1697.6|1697.6|1697.2|1697.8|1697.6|1697.4|1697.2|2472
1632149780000|2021-09-20 14:56:20|1697.4|1697|1696.8|1696.4|1697.4|1697|1696.6|1696.2|1489
1632149790000|2021-09-20 14:56:30|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.4|200
1632149800000|2021-09-20 14:56:40|1697|1696.6|1696.8|1696.4|1697.2|1696.8|1696.6|1696|5169
1632149810000|2021-09-20 14:56:50|1697|1696.6|1697|1696.4|1697|1696.6|1696.6|1696.4|1400
1632149820000|2021-09-20 14:57:00|1696.8|1696.6|1697|1696.6|1697.2|1697|1696.4|1696.2|985
1632149830000|2021-09-20 14:57:10|1696.8|1696.8|1697|1696.6|1697|1696.8|1696.8|1696.6|1207
1632149840000|2021-09-20 14:57:20|1696.8|1696.8|1696.6|1696.2|1697.2|1696.8|1696.6|1696.2|1985
1632149850000|2021-09-20 14:57:30|1696.4|1696|1696|1695.6|1696.6|1696.2|1696|1695.6|2625
1632149860000|2021-09-20 14:57:40|1696.2|1695.8|1696|1695.8|1696.2|1695.8|1695.8|1695.6|2387
1632149870000|2021-09-20 14:57:50|1696.2|1695.6|1697|1696.6|1697|1696.6|1695.8|1695.4|3437
1632149880000|2021-09-20 14:58:00|1696.8|1696.4|1696.6|1696.2|1696.8|1696.6|1696.4|1696|2404
1632149890000|2021-09-20 14:58:10|1696.4|1696|1696.2|1696|1696.6|1696.2|1696|1695.8|3074
1632149900000|2021-09-20 14:58:20|1696.4|1696.2|1695.4|1695.2|1696.6|1696.2|1695.4|1695.2|10176
1632149910000|2021-09-20 14:58:30|1695.2|1695|1696.6|1696|1696.8|1696.2|1695.2|1694.8|4233
1632149920000|2021-09-20 14:58:40|1696.4|1696.2|1696.6|1696.2|1696.6|1696.2|1696.2|1695.8|728
1632149930000|2021-09-20 14:58:50|1696.8|1696.4|1696.8|1696.4|1697|1696.4|1696.6|1696.4|621
1632149940000|2021-09-20 14:59:00|1697|1696.6|1696.4|1695.8|1697|1696.6|1696.2|1695.8|2518
1632149950000|2021-09-20 14:59:10|1696.2|1695.6|1695.8|1695.4|1696.2|1695.8|1695.8|1695.4|0
1632149960000|2021-09-20 14:59:20|1696|1695.6|1696|1695.6|1696|1695.8|1695.8|1695.4|3416
1632149970000|2021-09-20 14:59:30|1696.2|1695.8|1696.2|1695.6|1696.4|1696|1696|1695.6|2795
1632149980000|2021-09-20 14:59:40|1696||1695.8||1696||1695.8||309
1632149990000|2021-09-20 14:59:50|1696|1695.8|1695|1694.6|1696|1695.8|1695|1694.6|1379
1632150000000|2021-09-20 15:00:00|1694.8|1694.4|1695.4|1695|1695.6|1695.2|1694.2|1693.8|1812
1632150010000|2021-09-20 15:00:10|1695.2|1694.8|1694.4|1694.2|1695.2|1694.8|1694.4|1694.2|1027
1632150020000|2021-09-20 15:00:20|1694.6|1694.4|1694.6|1694.2|1694.6|1694.4|1694.2|1694|843
1632150030000|2021-09-20 15:00:30|1694.4|1694.4|1694.6|1694.4|1694.6|1694.4|1694.2|1694|436
1632150040000|2021-09-20 15:00:40|1694.4|1694.2|1694.6|1694.2|1694.8|1694.4|1694.2|1693.8|7151
1632150050000|2021-09-20 15:00:50|1694.8|1694.4|1695|1694.6|1695|1694.8|1694.6|1694.4|526
1632150060000|2021-09-20 15:01:00|1695.2|1694.8|1695|1694.4|1695.6|1695.2|1694.8|1694.4|3257
1632150070000|2021-09-20 15:01:10|1694.8|1694.6|1694.6|1694.2|1695|1694.6|1694.4|1694|1587
1632150080000|2021-09-20 15:01:20|1694.8|1694.4|1694.8|1694.2|1694.8|1694.4|1694.4|1694|607
1632150090000|2021-09-20 15:01:30|1694.6|1694.4|1694.2|1693.8|1694.8|1694.4|1694.2|1693.8|1855
1632150100000|2021-09-20 15:01:40|1694.4|1694|1694|1693.6|1694.6|1694.2|1693.8|1693.4|3390
1632150110000|2021-09-20 15:01:50|1694.2|1693.8|1694.4|1694|1694.6|1694.2|1694.2|1693.8|1
1632150120000|2021-09-20 15:02:00|1694.6||1694.2||1694.6||1694.2||0
1632150130000|2021-09-20 15:02:10|1694.4|1694.2|1694.4|1694|1694.6|1694.2|1694.2|1693.8|2495
1632150140000|2021-09-20 15:02:20|1694.2|1694.2|1694.4|1694.2|1694.4|1694.2|1694.2|1694|3273
1632150150000|2021-09-20 15:02:30|1694.6|1694|1694.2|1694|1694.6|1694.2|1694.2|1694|1630
1632150160000|2021-09-20 15:02:40|1694.4||1694.2||1694.4||1694.2||3845
1632150170000|2021-09-20 15:02:50|1694.4|1694.2|1694.6|1694.4|1694.6|1694.4|1694.4|1693.8|2113
1632150180000|2021-09-20 15:03:00|1694.4|1694.2|1694.4|1694.2|1694.6|1694.2|1694.4|1694.2|0
1632150190000|2021-09-20 15:03:10|1694.6|1694.4|1694.4|1694|1694.6|1694.4|1694.2|1694|486
1632150200000|2021-09-20 15:03:20|1694.6|1694.2|1694.8|1694.4|1695|1694.6|1694.6|1694|3183
1632150210000|2021-09-20 15:03:30|1695|1694.6|1695|1694.6|1695|1694.6|1695|1694.6|1
1632150220000|2021-09-20 15:03:40|1694.8|1694.2|1694.8|1694.2|1694.8|1694.6|1694.4|1694.2|2963
1632150230000|2021-09-20 15:03:50|1694.6|1693.8|1694.2|1694|1694.6|1694.2|1694|1693.6|3158
1632150240000|2021-09-20 15:04:00|1694|1693.8|1694.2|1693.8|1694.4|1694|1693.6|1693.2|1125
1632150250000|2021-09-20 15:04:10|1694.4|1694|1694.8|1694.6|1695.2|1694.6|1694.4|1694|6563
1632150260000|2021-09-20 15:04:20|1695|1694.4|1696|1695.6|1696|1695.8|1694.8|1694.4|9120
1632150270000|2021-09-20 15:04:30|1696.2|1695.8|1696.2|1695.8|1696.4|1696|1695.8|1695.6|9661
1632150280000|2021-09-20 15:04:40|1696|1695.6|1695.4|1695|1696.2|1695.8|1695.4|1695|11454
1632150290000|2021-09-20 15:04:50|1695.8|1695.2|1695.6|1695.2|1695.8|1695.6|1695.6|1695.2|3740
1632150300000|2021-09-20 15:05:00|1695.4|1695.4|1696.8|1696.4|1697|1696.4|1695.4|1695.4|1836
1632150310000|2021-09-20 15:05:10|1697|1696.6|1697.6|1697.2|1697.6|1697.2|1697|1696.6|3423
1632150320000|2021-09-20 15:05:20|1697.4|1697|1697.8|1697.2|1697.8|1697.6|1697.4|1697|3062
1632150330000|2021-09-20 15:05:30|1697.6|1697|1697.6|1697|1697.8|1697.2|1697|1696.6|200
1632150340000|2021-09-20 15:05:40|1697.4|1697.2|1697.2|1696.8|1697.4|1697.2|1697|1696.6|1039
1632150350000|2021-09-20 15:05:50|1697|1696.6|1696.8|1696.6|1697|1696.8|1696.6|1696.2|488
1632150360000|2021-09-20 15:06:00|1696.6|1696.4|1697|1696.6|1697|1696.8|1696.6|1696|1370
1632150370000|2021-09-20 15:06:10|1696.8|1696.8|1697.8|1697.6|1697.8|1697.6|1696.8|1696.8|6088
1632150380000|2021-09-20 15:06:20|1698|1697.8|1698|1697.4|1698.2|1697.8|1697.8|1697.4|3670
1632150390000|2021-09-20 15:06:30|1697.8|1697.2|1697.2|1696.8|1697.8|1697.4|1697|1696.8|6948
1632150400000|2021-09-20 15:06:40|1697|1696.6|1696.8|1696.4|1697|1696.6|1696.6|1696.2|2757
1632150410000|2021-09-20 15:06:50|1697|1696.6|1697|1696.6|1697.2|1696.8|1696.8|1696.4|4631
1632150420000|2021-09-20 15:07:00|1696.8|1696.4|1697.4|1697|1697.6|1697.2|1696.8|1696.4|4141
1632150430000|2021-09-20 15:07:10|1697.2|1696.8|1697.2|1697|1697.4|1697|1697|1696.8|7793
1632150440000|2021-09-20 15:07:20|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|1697.4|1697.2|2765
1632150450000|2021-09-20 15:07:30|1697.2|1697|1697.2|1696.8|1697.4|1697|1697|1696.8|1090
1632150460000|2021-09-20 15:07:40|1697.4|1697|1697.2|1696.8|1697.4|1697|1696.8|1696.4|665
1632150470000|2021-09-20 15:07:50|1697|1696.6|1697.2|1697|1697.2|1697|1696.6|1696.2|1080
1632150480000|2021-09-20 15:08:00|1697|1696.8|1696.8|1696.4|1697|1696.8|1696.6|1696.2|207
1632150490000|2021-09-20 15:08:10|1696.6|1696.6|1696.8|1696.4|1696.8|1696.6|1696.6|1696.2|1062
1632150500000|2021-09-20 15:08:20|1696.6|1696.2|1696.8|1696.4|1696.8|1696.4|1696.4|1696|16
1632150510000|2021-09-20 15:08:30|1696.6|1696.6|1696.8|1696.6|1696.8|1696.6|1696.6|1696.6|743
1632150520000|2021-09-20 15:08:40|1697||1696.8||1697||1696.8||207
1632150530000|2021-09-20 15:08:50|1696.6|1696.4|1696.4|1696|1696.6|1696.4|1696.4|1695.8|2986
1632150540000|2021-09-20 15:09:00|1696.2|1695.8|1696|1695.6|1696.4|1696|1695.8|1695.4|2405
1632150550000|2021-09-20 15:09:10|1695.8||1695.8||1695.8||1695.8||200
1632150560000|2021-09-20 15:09:20|1696|1695.8|1696|1695.6|1696.2|1695.8|1695.8|1695.4|1069
1632150570000|2021-09-20 15:09:30|1695.8|1695.8|1696|1695.8|1696|1695.8|1695.8|1695.8|0
1632150580000|2021-09-20 15:09:40|1695.8|1695.6|1695.6|1695.2|1695.8|1695.6|1695.4|1695|2621
1632150590000|2021-09-20 15:09:50|1695.8|1695|1695.4|1695.2|1695.8|1695.4|1695.4|1695|1508
1632150600000|2021-09-20 15:10:00|1695.2|1695|1695.4|1695.2|1695.6|1695.4|1695.2|1695|4995
1632150610000|2021-09-20 15:10:10|1695.6|1695|1695.6|1695.4|1695.8|1695.6|1695.6|1695|207
1632150620000|2021-09-20 15:10:20|1695.8|1695.6|1696|1695.6|1696|1695.6|1695.6|1695.4|2928
1632150630000|2021-09-20 15:10:30|1695.8|1695.4|1696.8|1696.2|1696.8|1696.6|1695.6|1695.2|4957
1632150640000|2021-09-20 15:10:40|1696.6|1696|1696|1695.6|1696.6|1696.2|1696|1695.6|1679
1632150650000|2021-09-20 15:10:50|1695.8|1695.8|1696.2|1695.8|1696.2|1695.8|1695.8|1695.4|4578
1632150660000|2021-09-20 15:11:00|1696.4|1696|1696.4|1696.2|1696.6|1696.2|1696.2|1695.8|100
1632150670000|2021-09-20 15:11:10|1696.2|1696|1696.2|1695.8|1696.4|1696|1696|1695.6|2041
1632150680000|2021-09-20 15:11:20|1696.4|1696|1696|1695.8|1696.4|1696.2|1696|1695.8|901
1632150690000|2021-09-20 15:11:30|1696.2|1695.6|1695.8|1695.6|1696.2|1695.6|1695.6|1695.2|2090
1632150700000|2021-09-20 15:11:40|1695.6|1695.4|1695.4|1695.2|1695.6|1695.4|1695.4|1695|2347
1632150710000|2021-09-20 15:11:50|1695.6|1695.4|1694.8|1694.6|1695.8|1695.4|1694.8|1694.4|5752
1632150720000|2021-09-20 15:12:00|1694.6|1694.4|1695.4|1695|1695.4|1695|1694.4|1694|7788
1632150730000|2021-09-20 15:12:10|1695.2|1694.8|1695.4|1695|1695.4|1695|1695.2|1694.8|3047
1632150740000|2021-09-20 15:12:20|1695.2|1694.8|1694.2|1694|1695.2|1694.8|1694|1693.8|12226
1632150750000|2021-09-20 15:12:30|1694.4|1694.2|1694|1693.6|1694.6|1694.4|1694|1693.4|10163
1632150760000|2021-09-20 15:12:40|1694.2|1693.8|1694.4|1694|1694.6|1694.2|1694|1693.8|462
1632150770000|2021-09-20 15:12:50|1694.6|1694.2|1695.2|1694.8|1695.4|1695|1694.4|1694.2|18167
1632150780000|2021-09-20 15:13:00|1695.4|1695|1696|1695.4|1696|1695.4|1695.2|1694.8|400
1632150790000|2021-09-20 15:13:10|1696.2|1695.6|1695.8|1695.4|1696.6|1696.2|1695.8|1695.4|3425
1632150800000|2021-09-20 15:13:20|1696|1695.6|1696.6|1696|1696.8|1696.4|1696|1695.6|2036
1632150810000|2021-09-20 15:13:30|1696.8|1696.2|1696.2|1695.8|1696.8|1696.2|1696.2|1695.8|3140
1632150820000|2021-09-20 15:13:40|1696.4|1695.6|1696.4|1696|1696.4|1696.2|1696.2|1695.6|951
1632150830000|2021-09-20 15:13:50|1696.2|1695.8|1696.2|1696|1696.4|1696|1696|1695.6|414
1632150840000|2021-09-20 15:14:00|1696.4|1696.2|1696.8|1696.4|1697|1696.4|1696.2|1696|5212
1632150850000|2021-09-20 15:14:10|1697|1696.6|1697.2|1696.6|1697.4|1696.8|1696.8|1696.6|2060
1632150860000|2021-09-20 15:14:20|1697|1696.8|1697.2|1696.8|1697.2|1697|1696.8|1696.8|2491
1632150870000|2021-09-20 15:14:30|1697|1697|1697.2|1696.8|1697.2|1697|1697|1696.8|637
1632150880000|2021-09-20 15:14:40|1697|1696.6|1697|1696.8|1697.2|1697|1697|1696.6|1088
1632150890000|2021-09-20 15:14:50|1696.8|1696.6|1697|1696.6|1697.2|1696.8|1696.8|1696.4|8090
1632150900000|2021-09-20 15:15:00|1697|1696.4|1697|1696.4|1697|1696.6|1696.8|1696.4|200
1632150910000|2021-09-20 15:15:10|1696.8|1696.6|1696.6|1696|1697|1696.6|1696.4|1696|201
1632150920000|2021-09-20 15:15:20|1696.4|1695.8|1695.8|1695.4|1696.4|1695.8|1695.8|1695.4|671
1632150930000|2021-09-20 15:15:30|1695.6|1695.2|1695.4|1695|1695.6|1695.2|1695.4|1695|72
1632150940000|2021-09-20 15:15:40|1694.6|1694.2|1694.4|1694|1694.8|1694.2|1694.4|1694|469
1632150950000|2021-09-20 15:15:50|1694.8|1694.4|1694.8|1694.2|1694.8|1694.4|1694.8|1694.2|1180
1632150960000|2021-09-20 15:16:00|1694.6|1694|1694.4|1694|1694.6|1694|1694|1693.6|1001
1632150970000|2021-09-20 15:16:10|1694.8|1694.4|1694.4|1693.8|1695|1694.4|1694.4|1693.8|1179
1632150980000|2021-09-20 15:16:20|1694.2|1694|1693.6|1693|1694.4|1694|1693.6|1693|765
1632150990000|2021-09-20 15:16:30|1693.2|1692.6|1693.6|1693|1693.6|1693|1693.2|1692.6|474
1632151000000|2021-09-20 15:16:40|1693.2|1692.8|1693.4|1693|1693.6|1693|1693.2|1692.8|339
1632151010000|2021-09-20 15:16:50|1693.6|1692.8|1693.8|1693.2|1693.8|1693.2|1693.2|1692.8|539
1632151020000|2021-09-20 15:17:00|1693.6|1693|1694|1693.4|1694|1693.4|1693.6|1693|448
1632151030000|2021-09-20 15:17:10|1693.8|1693.2|1693.4|1693|1693.8|1693.2|1693.4|1692.8|2408
1632151040000|2021-09-20 15:17:20|1693.2|1692.8|1693.2|1692.6|1693.4|1692.8|1693.2|1692.6|221
1632151050000|2021-09-20 15:17:30|1693.4|1692.8|1693.2|1692.6|1693.4|1693|1693.2|1692.6|207
1632151060000|2021-09-20 15:17:40|1693.8|1693|1693.6|1693|1693.8|1693|1693.4|1692.6|1075
1632151070000|2021-09-20 15:17:50|1693.4|1692.8|1693.4|1692.8|1693.4|1692.8|1693|1692.4|214
1632151080000|2021-09-20 15:18:00|1693.6|1693.2|1693.6|1693.2|1693.8|1693.2|1693.6|1693.2|243
1632151090000|2021-09-20 15:18:10|1693.8||1693.6||1693.8||1693.6||250
1632151100000|2021-09-20 15:18:20|1693.8|1693.4|1693.8|1693.2|1693.8|1693.4|1693.6|1693.2|148
1632151110000|2021-09-20 15:18:30|1693.4|1692.8|1693.8|1693.2|1693.8|1693.4|1693.4|1692.8|451
1632151120000|2021-09-20 15:18:40|1694|1692.8|1693.4|1692.8|1694|1692.8|1693.4|1692.8|48
1632151130000|2021-09-20 15:18:50|1693.6|1693|1693.4|1693|1693.8|1693.2|1693.4|1693|3111
1632151140000|2021-09-20 15:19:00|1693.2|1692.8|1693|1692.4|1693.4|1692.8|1693|1692.4|312
1632151150000|2021-09-20 15:19:10|1692.8|1692.8|1693.6|1692.8|1693.6|1693.2|1692.8|1692.8|990
1632151160000|2021-09-20 15:19:20|1693.4|1692.4|1692.6|1692|1693.4|1692.4|1692.4|1691.8|443
1632151170000|2021-09-20 15:19:30|1692.4|1692.4|1693|1692.4|1693|1692.4|1692.4|1692.4|671
1632151180000|2021-09-20 15:19:40|1692.8|1692.2|1692.6|1692|1693|1692.4|1692.4|1691.8|830
1632151190000|2021-09-20 15:19:50|1692.4|1692.2|1693.2|1692.6|1693.2|1692.6|1692.4|1692.2|634
1632151200000|2021-09-20 15:20:00|1693|1692.4|1692.2|1691.8|1693|1692.4|1692.2|1691.8|634
1632151210000|2021-09-20 15:20:10|1692.4|1692.2|1692.8|1692.2|1693|1692.4|1692.4|1692|388
1632151220000|2021-09-20 15:20:20|1693|1692|1693|1692.4|1693|1692.4|1692.6|1692|852
1632151230000|2021-09-20 15:20:30|1692.4|1692|1692.6|1692.2|1693|1692.2|1692.4|1692|828
1632151240000|2021-09-20 15:20:40|1692.8|1692|1693.2|1692.6|1693.2|1692.6|1692.6|1692|808
1632151250000|2021-09-20 15:20:50|1693|1692.4|1693.2|1692.6|1693.2|1692.6|1692.8|1692.2|983
1632151260000|2021-09-20 15:21:00|1693|1692.4|1693|1692.4|1693.2|1692.6|1692.8|1692|100
1632151270000|2021-09-20 15:21:10|1693.2|1692.6|1692.8|1692.2|1693.2|1692.6|1692.8|1692.2|519
1632151280000|2021-09-20 15:21:20|1693.2|1692.4|1693.2|1692.6|1693.4|1693|1693.2|1692.4|876
1632151290000|2021-09-20 15:21:30|1693.4|1692.8|1693.2|1692.6|1693.4|1692.8|1693.2|1692.4|519
1632151300000|2021-09-20 15:21:40|1693|1692.4|1692.6|1692|1693|1692.4|1692.6|1692|905
1632151310000|2021-09-20 15:21:50|1692.4|1691.8|1691.8|1691.4|1692.6|1691.8|1691.8|1691.2|110
1632151320000|2021-09-20 15:22:00||1691.2||1691.2||1691.4||1691.2|50
1632151330000|2021-09-20 15:22:10|1691.6|1691.6|1692|1691.6|1692.2|1691.6|1691.6|1691.4|1111
1632151340000|2021-09-20 15:22:20|1691.8|1691.4|1692|1691.6|1692|1691.6|1691.8|1691.4|207
1632151350000|2021-09-20 15:22:30|1691.8|1691.2|1691.8|1691.2|1691.8|1691.2|1691.4|1691|128
1632151360000|2021-09-20 15:22:40|1691.4|1691|1691.6|1691|1691.6|1691|1691.4|1691|305
1632151370000|2021-09-20 15:22:50|1691.8|1691.2|1691.6|1691|1691.8|1691.2|1691.6|1691|304
1632151380000|2021-09-20 15:23:00|1691.4||1691.6||1691.6||1691.4||114
1632151390000|2021-09-20 15:23:10||1691.2||1691.2||1691.2||1691.2|1500
1632151400000|2021-09-20 15:23:20|||||||||57
1632151410000|2021-09-20 15:23:30|1692.2|1691.6|1692.2|1691.6|1692.2|1691.8|1692.2|1691.6|761
1632151420000|2021-09-20 15:23:40|1692|1691.4|1691.4|1690.8|1692|1691.6|1691.4|1690.8|455
1632151430000|2021-09-20 15:23:50|1691|1690.6|1691|1690.6|1691.4|1690.8|1691|1690.6|339
1632151440000|2021-09-20 15:24:00|1690.8|1690.4|1691.2|1690.6|1691.2|1690.6|1690.6|1690.2|966
1632151450000|2021-09-20 15:24:10|1691|1691|1691.6|1691|1691.6|1691|1691|1691|1263
1632151460000|2021-09-20 15:24:20|1691.8|1691.2|1691.4|1691|1691.8|1691.2|1691.4|1690.8|463
1632151470000|2021-09-20 15:24:30|1691.6|1691.4|1691.8|1691.2|1692|1691.4|1691.6|1691.2|400
1632151480000|2021-09-20 15:24:40|1691.6|1691.4|1691.8|1691.2|1691.8|1691.4|1691.6|1691|1544
1632151490000|2021-09-20 15:24:50|1692|1691.6|1692.4|1692|1692.4|1692|1692|1691.6|1268
1632151500000|2021-09-20 15:25:00|1692.2|1691.6|1692.2|1691.6|1692.2|1691.6|1691.8|1691.2|1000
1632151510000|2021-09-20 15:25:10|1692.4|1691.8|1692.2|1691.6|1692.4|1691.8|1692.2|1691.6|2
1632151520000|2021-09-20 15:25:20|1692.4|1691.8|1692.4|1692|1692.4|1692|1692.4|1691.8|157
1632151530000|2021-09-20 15:25:30|1692.8|1692.2|1693|1692.4|1693|1692.4|1692.8|1692.2|678
1632151540000|2021-09-20 15:25:40|1693.2|1692.6|1693.4|1692.8|1693.4|1692.8|1693.2|1692.6|951
1632151550000|2021-09-20 15:25:50|1693.6|1693|1692.8|1692|1693.6|1693.2|1692.8|1692|58
1632151560000|2021-09-20 15:26:00|1692.6|1691.4|1691.6|1691|1692.8|1691.4|1691.6|1691|490
1632151570000|2021-09-20 15:26:10|1691.8|1691.2|1691.6|1691.2|1691.8|1691.2|1691.6|1691.2|500
1632151580000|2021-09-20 15:26:20|1691.4|1691|1691.6|1691.2|1691.6|1691.2|1691.4|1691|246
1632151590000|2021-09-20 15:26:30|1691.8|1691.4|1692.2|1691.4|1692.2|1691.6|1691.8|1691.4|1445
1632151600000|2021-09-20 15:26:40|1692.4|1691.8|1692.4|1691.8|1692.4|1692|1692.2|1691.6|319
1632151610000|2021-09-20 15:26:50|1692.2|1692|1692|1691.4|1692.6|1692|1692|1691.4|0
1632151620000|2021-09-20 15:27:00|1691.6|1691.2|1691.6|1691|1691.8|1691.2|1691.4|1690.8|96
1632151630000|2021-09-20 15:27:10|1691.4|1690.6|1691|1690.4|1691.4|1690.8|1691|1690.4|275
1632151640000|2021-09-20 15:27:20|1690.8|1690.8|1691.2|1690.8|1691.2|1690.8|1690.8|1690.8|400
1632151650000|2021-09-20 15:27:30|1691|1690.4|1691|1690.4|1691.4|1690.8|1691|1690.4|268
1632151660000|2021-09-20 15:27:40|1690.8|1690.2|1690.8|1690.2|1690.8|1690.2|1690.6|1690.2|168
1632151670000|2021-09-20 15:27:50|1690.6||1690.6||1690.6||1690.6||1000
1632151680000|2021-09-20 15:28:00|1690.4|1690|1690.8|1690.2|1690.8|1690.2|1690.4|1690|48
1632151690000|2021-09-20 15:28:10|1690.6|1689.8|1690.4|1689.8|1690.6|1689.8|1690.2|1689.8|1380
1632151700000|2021-09-20 15:28:20|1690.2|1689.6|1690.6|1690.2|1690.6|1690.2|1690|1689.4|1023
1632151710000|2021-09-20 15:28:30|1690.8|1690.4|1690.8|1690.2|1691.2|1690.4|1690.8|1690.2|182
1632151720000|2021-09-20 15:28:40|1690.6|1690|1691|1690.2|1691|1690.4|1690.6|1690|422
1632151730000|2021-09-20 15:28:50|1690.8|1690|1690.2|1689.6|1690.8|1690|1690.2|1689.6|749
1632151740000|2021-09-20 15:29:00|1690.6|1690|1690|1689.4|1690.6|1690|1690|1689.4|374
1632151750000|2021-09-20 15:29:10|1690.2|1689.6|1690|1689.4|1690.2|1689.8|1690|1689.4|926
1632151760000|2021-09-20 15:29:20|1690.2|1689.8|1691.2|1690.6|1691.2|1690.6|1690.2|1689.8|1159
1632151770000|2021-09-20 15:29:30|1691.6|1691|1691.8|1691.4|1691.8|1691.4|1691.6|1691|1270
1632151780000|2021-09-20 15:29:40|1692|1691.6|1692.4|1691.8|1692.4|1691.8|1692|1691.6|503
1632151790000|2021-09-20 15:29:50|1692.6|1691.6|1692.8|1692.2|1693.2|1692.8|1692.6|1691.6|2208
1632207600000|2021-09-21 07:00:00|1718|1716.4|1718|1716.4|1718|1716.6|1718|1716.4|422175
1632207610000|2021-09-21 07:00:10|1717.8|1716.2|1719|1718.2|1719|1718.4|1717|1716.2|24357
1632207620000|2021-09-21 07:00:20|1719.6|1718.4|1723.4|1722.2|1724|1722.2|1719.2|1718.2|47769
1632207630000|2021-09-21 07:00:30|1724|1722.4|1723.2|1722.6|1725|1724.2|1723|1722.4|20534
1632207640000|2021-09-21 07:00:40|1723.4|1722.4|1726.2|1725.2|1726.4|1725.2|1722.8|1721.4|45012
1632207650000|2021-09-21 07:00:50|1726|1725|1724.6|1723|1727.8|1726.6|1724|1722.4|33258
1632207660000|2021-09-21 07:01:00|1724.4|1722.8|1726.2|1725|1726.4|1725.2|1723|1722|28397
1632207670000|2021-09-21 07:01:10|1725.6|1725.2|1728.2|1727.2|1729|1727.8|1725|1724|28421
1632207680000|2021-09-21 07:01:20|1728|1727.4|1732.2|1731.6|1732.2|1731.6|1728|1727.4|40054
1632207690000|2021-09-21 07:01:30|1731.6|1731.4|1734.6|1733.4|1734.8|1733.8|1731.6|1731.4|12509
1632207700000|2021-09-21 07:01:40|1734.4|1733.2|1741|1740.2|1741|1740.2|1734.4|1733.2|105748
1632207710000|2021-09-21 07:01:50|1741.2|1740.4|1740|1738.8|1741.2|1740.8|1737.2|1736|49943
1632207720000|2021-09-21 07:02:00|1739.8|1739|1736.2|1735|1739.8|1739|1735.4|1735|36792
1632207730000|2021-09-21 07:02:10|1736|1734.6|1735.6|1735|1736.2|1735.2|1735.4|1734.6|35564
1632207740000|2021-09-21 07:02:20|1735.4|1734.6|1738|1736.6|1738.2|1737.2|1733.6|1732|47735
1632207750000|2021-09-21 07:02:30|1738.2|1736.8|1738.6|1736.8|1739.6|1738|1737.8|1736.6|24917
1632207760000|2021-09-21 07:02:40|1738.4|1736.6|1740|1738.6|1740|1738.8|1737.4|1736.6|13864
1632207770000|2021-09-21 07:02:50|1739.8|1738.8|1739.8|1738|1740|1739.4|1738.2|1738|30792
1632207780000|2021-09-21 07:03:00|1739.6|1737.8|1737|1735.8|1739.6|1737.8|1735.8|1735.6|16972
1632207790000|2021-09-21 07:03:10|1736.8|1735.6|1737|1735.6|1737.2|1735.6|1735|1734|13970
1632207800000|2021-09-21 07:03:20|1736.8|1735.4|1736|1735.2|1736.8|1735.4|1735|1734.2|12770
1632207810000|2021-09-21 07:03:30|1736.8|1735.6|1737.8|1736.8|1738|1737|1736|1735.4|4214
1632207820000|2021-09-21 07:03:40|1738|1737|1739|1738.2|1739|1738.2|1738|1736.8|10274
1632207830000|2021-09-21 07:03:50|1738.8|1738|1738.6|1737|1739|1738|1738|1737|5973
1632207840000|2021-09-21 07:04:00|1738.4|1736.8|1735.6|1735|1738.4|1737|1735.6|1735|29611
1632207850000|2021-09-21 07:04:10|1735.4|1734.6|1732.6|1731.6|1735.4|1734.6|1732.6|1731.6|4569
1632207860000|2021-09-21 07:04:20|1733.4|1731.8|1735|1734|1735|1734.2|1732.2|1731.6|6960
1632207870000|2021-09-21 07:04:30|1734.8|1734.2|1736|1735.2|1736|1735.2|1734.6|1734|3176
1632207880000|2021-09-21 07:04:40|1736.6|1735.6|1736.8|1734.4|1737.8|1736.4|1736.6|1734.4|2161
1632207890000|2021-09-21 07:04:50|1736.6|1734.2|1734.8|1734|1736.6|1734.4|1734.6|1733.6|294
1632207900000|2021-09-21 07:05:00|1734.6|1733.6|1737.6|1736.6|1737.8|1736.6|1733.4|1732|28322
1632207910000|2021-09-21 07:05:10|1737.8|1736.8|1737.6|1736.2|1737.8|1737.2|1737|1735.8|15621
1632207920000|2021-09-21 07:05:20|1737.8|1736.4|1737|1735.6|1737.8|1736.6|1736.4|1734.6|7739
1632207930000|2021-09-21 07:05:30|1737.2|1735.4|1737.8|1736.8|1737.8|1736.8|1737|1735.4|2898
1632207940000|2021-09-21 07:05:40|1737.6|1737|1737.8|1737.2|1737.8|1737.2|1737.6|1737|1950
1632207950000|2021-09-21 07:05:50|1738|1737.4|1739.4|1738.2|1739.8|1739|1738|1737.2|41800
1632207960000|2021-09-21 07:06:00|1739.6|1739|1740|1739.2|1740|1739.2|1739.2|1738.2|8968
1632207970000|2021-09-21 07:06:10|1739.8|1739|1742.4|1741.8|1743|1742.2|1739.8|1739|132920
1632207980000|2021-09-21 07:06:20|1742|1741.4|1744.6|1743.8|1744.8|1744.2|1740|1739.8|38405
1632207990000|2021-09-21 07:06:30|1744.4|1743.6|1742.6|1741.8|1744.4|1743.6|1742.6|1741.8|11666
1632208000000|2021-09-21 07:06:40|1742.4|1742|1744.8|1743.8|1745|1744|1742.4|1742|7252
1632208010000|2021-09-21 07:06:50|1745|1744|1746|1745.2|1746|1745.4|1744.2|1743.2|48123
1632208020000|2021-09-21 07:07:00|1745.6|1744.6|1746.6|1746.2|1747|1746.2|1745.2|1744.4|18722
1632208030000|2021-09-21 07:07:10|1746.4|1746|1749|1748.2|1749|1748.2|1746.4|1746|37677
1632208040000|2021-09-21 07:07:20|1748.8|1748.4|1748|1747.2|1749|1748.4|1747.4|1746.8|22588
1632208050000|2021-09-21 07:07:30|1747.8|1746.2|1747.4|1746.8|1748|1747.2|1747.2|1746.2|24033
1632208060000|2021-09-21 07:07:40|1747.8|1747|1748|1747.2|1748|1747.4|1747.8|1747|774
1632208070000|2021-09-21 07:07:50|1747.8|1747|1745.8|1745|1748|1747.2|1745.2|1745|19400
1632208080000|2021-09-21 07:08:00|1745.6|1744.6|1744.8|1744|1745.8|1745|1743|1742|25019
1632208090000|2021-09-21 07:08:10|1744.6|1744.2|1744.6|1743.4|1745|1744.8|1744|1743.4|23016
1632208100000|2021-09-21 07:08:20|1744.4|1743.8|1744|1743.2|1745|1744|1743.8|1742.6|16616
1632208110000|2021-09-21 07:08:30|1743.8|1743.4|1743|1742.2|1743.8|1743.4|1743|1742.2|7827
1632208120000|2021-09-21 07:08:40|1742.8|1742|1742.8|1741.8|1742.8|1742|1742.2|1741.4|440
1632208130000|2021-09-21 07:08:50|1743|1742|1741|1740|1743.6|1743|1741|1740|11830
1632208140000|2021-09-21 07:09:00|1740.8|1739.8|1741|1740|1741.4|1740.2|1739.6|1738.8|2411
1632208150000|2021-09-21 07:09:10|1741.2|1740.2|1741.2|1740.4|1741.8|1740.8|1740.8|1740.2|4066
1632208160000|2021-09-21 07:09:20|1741.4|1740.6|1743.8|1743|1743.8|1743.2|1741.2|1740.6|8493
1632208170000|2021-09-21 07:09:30|1743.6|1742.8|1745|1744.8|1745.8|1744.8|1743.6|1742.6|22838
1632208180000|2021-09-21 07:09:40|1745.4|1744.4|1746.2|1745.4|1746.4|1745.4|1745|1744.4|10914
1632208190000|2021-09-21 07:09:50|1746|1745|1744.4|1743.8|1746|1745|1744.2|1743.4|651
1632208200000|2021-09-21 07:10:00|1745.2|1744|1745.6|1745.2|1747.4|1747|1744.8|1744|30256
1632208210000|2021-09-21 07:10:10|1745.8|1745|1746.8|1746.2|1747|1746.2|1745.6|1744.8|8481
1632208220000|2021-09-21 07:10:20|1747|1746.4|1746.4|1745.6|1747.4|1746.8|1746|1745.6|5787
1632208230000|2021-09-21 07:10:30|1746.8|1745.8|1747|1746.6|1748|1747.2|1745.6|1745.2|22655
1632208240000|2021-09-21 07:10:40|1747.4|1746.2|1747|1746.6|1747.8|1747|1747|1746.2|23521
1632208250000|2021-09-21 07:10:50|1746.8|1746.4|1746.4|1746|1747|1746.6|1746.4|1746|5253
1632208260000|2021-09-21 07:11:00|1746.2|1745.6|1746.8|1746.2|1746.8|1746.2|1745|1744.8|5593
1632208270000|2021-09-21 07:11:10|1747|1746.4|1746.4|1745.4|1747.2|1746.8|1746.4|1745.4|10641
1632208280000|2021-09-21 07:11:20|1746|1745.6|1745.4|1744.8|1746|1745.6|1745|1744.4|6205
1632208290000|2021-09-21 07:11:30|1745.8|1745|1745.4|1744.8|1745.8|1745|1745.4|1744.8|857
1632208300000|2021-09-21 07:11:40|1745.8|1745|1746|1745.4|1746.8|1746.2|1745.8|1745|3734
1632208310000|2021-09-21 07:11:50|1746.2|1745.6|1746.8|1746|1747|1746.2|1746|1745.4|9146
1632208320000|2021-09-21 07:12:00|1746.6|1745.8|1745.2|1744.4|1746.8|1746.2|1745.2|1744.4|21905
1632208330000|2021-09-21 07:12:10|1745.6|1744.8|1744.6|1744|1745.6|1745.4|1744.2|1743.8|8536
1632208340000|2021-09-21 07:12:20|1744.8|1744.2|1745.6|1744.6|1746.4|1745.6|1744.4|1743.8|18595
1632208350000|2021-09-21 07:12:30|1745.4|1744.8|1744.8|1744.2|1745.4|1745|1744.4|1744|10774
1632208360000|2021-09-21 07:12:40|1744|1744|1745|1744.4|1745|1744.6|1744|1743.8|5831
1632208370000|2021-09-21 07:12:50|1745.4|1744.6|1745.8|1745.2|1746|1745.4|1745.4|1744.4|10783
1632208380000|2021-09-21 07:13:00|1746|1745.4|1746.6|1746|1747|1746.4|1745.8|1745.4|10307
1632208390000|2021-09-21 07:13:10|1746.4|1745.8|1746.6|1746.2|1747|1746.6|1746.4|1745.8|4841
1632208400000|2021-09-21 07:13:20|1746.4|1746|1746|1745.6|1746.6|1746.2|1746|1745.4|10990
1632208410000|2021-09-21 07:13:30|1745.8|1745.4|1746.6|1746.2|1746.6|1746.2|1745.8|1745.4|4061
1632208420000|2021-09-21 07:13:40|1746.4|1746.4|1746.6|1746|1746.8|1746.4|1746.4|1745.8|5840
1632208430000|2021-09-21 07:13:50|1746.8|1746.2|1746.8|1746.2|1747|1746.4|1746.6|1746|8012
1632208440000|2021-09-21 07:14:00|1746.6|1746.4|1746.8|1746.4|1746.8|1746.4|1746.6|1746|2739
1632208450000|2021-09-21 07:14:10|1747|1746.6|1749|1748.6|1749|1748.6|1747|1746.6|63620
1632208460000|2021-09-21 07:14:20|1749.2|1748.8|1749|1748.4|1749.8|1749|1749|1748.2|32342
1632208470000|2021-09-21 07:14:30|1749.2|1747.6|1748.2|1747.6|1749.2|1748.4|1747.8|1746.6|12812
1632208480000|2021-09-21 07:14:40|1748.4|1747.8|1748.6|1747.8|1748.6|1747.8|1748.2|1747.8|400
1632208490000|2021-09-21 07:14:50|1748|1748|1748.2|1747.8|1748.6|1748|1748|1747.8|1635
1632208500000|2021-09-21 07:15:00|1748|1747.6|1748.6|1747.8|1748.6|1748|1747.4|1747|10881
1632208510000|2021-09-21 07:15:10|1748.4|1748|1747.8|1747.2|1748.4|1748|1747.8|1747|832
1632208520000|2021-09-21 07:15:20|1747.6|1747|1746.6|1745.8|1747.6|1747|1746.2|1745.4|8706
1632208530000|2021-09-21 07:15:30|1746.4|1745.6|1747|1746.4|1747|1746.4|1746.2|1745.4|5082
1632208540000|2021-09-21 07:15:40|1746.8|1746.2|1747|1746.6|1747|1746.6|1746.8|1746|1545
1632208550000|2021-09-21 07:15:50|1746.8|1746.2|1747.8|1747|1748|1747.4|1746.8|1746.2|2755
1632208560000|2021-09-21 07:16:00|1747.6|1747.2|1747.6|1747|1748|1747.4|1747|1746.8|7848
1632208570000|2021-09-21 07:16:10|1747.8|1747.2|1748|1747.2|1748.6|1748|1747.6|1747|5276
1632208580000|2021-09-21 07:16:20|1747.8|1747|1747.2|1746.8|1748|1747.6|1746.8|1746.2|12171
1632208590000|2021-09-21 07:16:30|1747.6|1746.6|1747|1746.6|1747.6|1747|1747|1746.4|1308
1632208600000|2021-09-21 07:16:40|1747.2|1746.8|1746.8|1746.2|1747.6|1747|1746.8|1746.2|3320
1632208610000|2021-09-21 07:16:50|1747|1746.4|1747.2|1746.6|1747.6|1747|1746.8|1746.2|3732
1632208620000|2021-09-21 07:17:00|1747.4|1746.8|1747.4|1746.8|1748|1747.4|1747.2|1746.6|6240
1632208630000|2021-09-21 07:17:10|1747.6|1747|1747.6|1747|1748|1747.6|1747.2|1746.8|2859
1632208640000|2021-09-21 07:17:20|1747.8|1747.2|1748.6|1748|1748.8|1748|1747.6|1747|12783
1632208650000|2021-09-21 07:17:30|1748.8|1748.2|1748|1747.2|1749|1748.2|1747.8|1747.2|8267
1632208660000|2021-09-21 07:17:40|1747.8|1747.4|1747.4|1747|1748.2|1747.6|1747.2|1747|3107
1632208670000|2021-09-21 07:17:50|1747.2|1747.2|1747.8|1747.2|1748|1747.4|1747.2|1747|4601
1632208680000|2021-09-21 07:18:00|1748|1747.4|1748.8|1748|1748.8|1748|1747.8|1747.2|8900
1632208690000|2021-09-21 07:18:10|1748.6|1747.8|1748.6|1748|1748.8|1748.2|1748.4|1747.6|11031
1632208700000|2021-09-21 07:18:20|1748.8|1748.2|1748.4|1748|1748.8|1748.4|1748|1747.4|10689
1632208710000|2021-09-21 07:18:30|1748.6|1748.2|1748.4|1748|1749|1748.4|1748.2|1748|8521
1632208720000|2021-09-21 07:18:40|1748.6|1748.2|1748|1747.4|1749|1748.2|1748|1747.4|6850
1632208730000|2021-09-21 07:18:50|1747.8|1747.2|1748.2|1747.6|1748.8|1748.2|1747.8|1747.2|6853
1632208740000|2021-09-21 07:19:00|1748|1747.4|1748.6|1748|1748.8|1748.2|1748|1747.4|4110
1632208750000|2021-09-21 07:19:10|1748.4|1747|1748.8|1748.2|1749|1748.2|1748|1747|10132
1632208760000|2021-09-21 07:19:20|1748.6|1748|1748.8|1748.2|1748.8|1748.2|1748.6|1748|6022
1632208770000|2021-09-21 07:19:30|1749|1748.4|1749.6|1749|1749.6|1749|1749|1748.4|11835
1632208780000|2021-09-21 07:19:40|1749.4|1748.8|1749.6|1749|1749.6|1749|1749|1748.8|12748
1632208790000|2021-09-21 07:19:50|1749.8|1749.2|1752.2|1751.8|1752.2|1751.8|1749.6|1749.2|263020
1632208800000|2021-09-21 07:20:00|1752.4|1752|1752.6|1752.2|1753.8|1753.2|1752.2|1752|26020
1632208810000|2021-09-21 07:20:10|1752.2|1752|1753.2|1753|1753.8|1753.2|1752.2|1751.6|28988
1632208820000|2021-09-21 07:20:20|1753|1752.6|1752.6|1752.2|1753|1753|1752.4|1751.8|8403
1632208830000|2021-09-21 07:20:30|1752.8|1752.4|1752.4|1752|1753|1752.6|1752.4|1752|5580
1632208840000|2021-09-21 07:20:40|1752.6|1752.2|1752.6|1752.4|1752.6|1752.4|1752.4|1752|1000
1632208850000|2021-09-21 07:20:50|1752.8|1752.6|1752.4|1752|1753|1752.6|1752.4|1752|4177
1632208860000|2021-09-21 07:21:00|1752.6|1752.2|1753.4|1753|1753.8|1753.4|1752.2|1752|26248
1632208870000|2021-09-21 07:21:10|1753.2|1752.6|1753.4|1753|1753.6|1753.2|1753.2|1752.6|2793
1632208880000|2021-09-21 07:21:20|1753.6|1753.2|1753.8|1753.2|1754.4|1753.8|1753.6|1753|21238
1632208890000|2021-09-21 07:21:30|1753.6|1753|1753.8|1753.2|1753.8|1753.4|1753.2|1752.6|2698
1632208900000|2021-09-21 07:21:40|1753.6|1752.6|1752.8|1752.4|1753.6|1753|1752.4|1752|2466
1632208910000|2021-09-21 07:21:50|1753|1752.2|1752.8|1752.2|1753|1752.4|1752.4|1752.2|1442
1632208920000|2021-09-21 07:22:00|1753|1752.4|1753.2|1752.8|1753.2|1752.8|1753|1752.4|3084
1632208930000|2021-09-21 07:22:10|1753|1753|1753.8|1753.4|1754|1753.8|1753|1753|4655
1632208940000|2021-09-21 07:22:20|1754|1753.6|1754.2|1753.8|1754.8|1754.2|1753.8|1753.4|14963
1632208950000|2021-09-21 07:22:30|1754.4|1754|1753.8|1753.6|1754.4|1754|1753.8|1753.4|4184
1632208960000|2021-09-21 07:22:40|1753.6|1753.4|1752.4|1752.2|1753.6|1753.4|1752.4|1752.2|2675
1632208970000|2021-09-21 07:22:50|1752.6|1752.4|1753|1752.4|1753|1752.4|1752.4|1752.4|2362
1632208980000|2021-09-21 07:23:00|1752.8|1752.2|1753.2|1753|1753.4|1753.2|1752.4|1752.2|21014
1632208990000|2021-09-21 07:23:10|1753.4|1752.8|1753|1752.4|1753.4|1752.8|1752.6|1752.2|7364
1632209000000|2021-09-21 07:23:20|1753.2|1752.6|1752.8|1752.4|1753.2|1752.8|1752.8|1752.4|6300
1632209010000|2021-09-21 07:23:30|1752.6|1752.2|1753|1752.6|1753.8|1753.4|1752.4|1752.2|14569
1632209020000|2021-09-21 07:23:40|1753.2|1752.8|1753.4|1752.6|1753.4|1753|1752.8|1752.6|7249
1632209030000|2021-09-21 07:23:50|1753.2|1752.8|1752.2|1751.8|1753.2|1752.8|1752.2|1751.8|10904
1632209040000|2021-09-21 07:24:00|1752.4|1752|1753.2|1752.8|1753.4|1752.8|1752.2|1751.8|4982
1632209050000|2021-09-21 07:24:10|1753.4|1753|1753|1752.8|1754|1753.6|1753|1752.8|10908
1632209060000|2021-09-21 07:24:20|1752.8|1752.6|1752.8|1752.4|1753|1752.6|1752.8|1752.4|3048
1632209070000|2021-09-21 07:24:30|1753|1752.6|1753|1752.6|1753.2|1752.8|1753|1752.6|6478
1632209080000|2021-09-21 07:24:40|1753.2|1752.4|1753.6|1753|1753.6|1753.2|1752.8|1752.4|81375
1632209090000|2021-09-21 07:24:50|1753.4|1752.8|1753.2|1752.8|1753.6|1753.2|1752.2|1751.8|22828
1632209100000|2021-09-21 07:25:00|1753|1752.6|1753|1752.6|1753.8|1753.4|1752.2|1751.6|16412
1632209110000|2021-09-21 07:25:10|1752.8|1752.4|1753|1752.4|1753|1752.6|1752.6|1752|9941
1632209120000|2021-09-21 07:25:20|1753.4|1752.6|1753.4|1753|1753.4|1753|1752.8|1752.6|33662
1632209130000|2021-09-21 07:25:30|1753.2|1752.8|1753.2|1752.6|1753.4|1753|1753|1752.6|3281
1632209140000|2021-09-21 07:25:40|1753|1752.4|1752.6|1752.4|1753|1752.4|1752.6|1752.4|2943
1632209150000|2021-09-21 07:25:50|1752.8|1752.6|1752.8|1752.4|1753.4|1753|1752.8|1752|23037
1632209160000|2021-09-21 07:26:00|1752.6|1752.2|1751.8|1751.4|1753.2|1752.4|1751.6|1751.2|11981
1632209170000|2021-09-21 07:26:10|1752|1751.6|1752|1751.4|1752.8|1752.2|1751.8|1751.4|5551
1632209180000|2021-09-21 07:26:20|1751.8|1751|1750.6|1750.2|1751.8|1751.2|1750.6|1750|10342
1632209190000|2021-09-21 07:26:30|1750.8|1750.4|1750.8|1750.4|1751.2|1750.6|1750.6|1750.2|6064
1632209200000|2021-09-21 07:26:40|1750.6|1750.2|1750.8|1750.6|1751.2|1750.6|1750.4|1750.2|6939
1632209210000|2021-09-21 07:26:50|1750.6|1750.4|1750|1749.6|1750.8|1750.4|1749.6|1749|12071
1632209220000|2021-09-21 07:27:00|1749.8|1749.2|1751.2|1750.8|1752|1751.2|1749.8|1749.2|12597
1632209230000|2021-09-21 07:27:10|1751|1750.4|1750.6|1750.2|1751.2|1750.8|1750.6|1750.2|8609
1632209240000|2021-09-21 07:27:20|1750.8|1750|1751|1750.4|1751|1750.8|1750.4|1749.8|5607
1632209250000|2021-09-21 07:27:30|1750.8|1750.6|1751.6|1751.2|1752|1751.4|1750.8|1750.4|5891
1632209260000|2021-09-21 07:27:40|1751.4|1751|1751.6|1751|1752|1751.4|1751|1750.8|5516
1632209270000|2021-09-21 07:27:50|1751.4|1750.8|1751.6|1750.8|1751.6|1751.2|1751|1750.6|7908
1632209280000|2021-09-21 07:28:00|1751.8|1751|1753.4|1753|1753.8|1753.4|1751.6|1751|48952
1632209290000|2021-09-21 07:28:10|1753.2|1752.8|1753.4|1752.6|1753.6|1753|1753|1752.2|13588
1632209300000|2021-09-21 07:28:20|1753|1752.4|1752.8|1752.2|1753|1752.4|1752.2|1751.8|4050
1632209310000|2021-09-21 07:28:30|1752.6|1752.4|1753|1752.4|1753|1752.6|1752.6|1752|5935
1632209320000|2021-09-21 07:28:40|1752.8|1752.6|1753|1752.6|1753.4|1752.8|1752.6|1752.2|14149
1632209330000|2021-09-21 07:28:50|1752.8|1752.8|1753|1752.8|1753|1752.8|1752.8|1752.6|1008
1632209340000|2021-09-21 07:29:00|1752.8|1752.6|1753.6|1753.2|1753.8|1753.4|1752.8|1752.6|27140
1632209350000|2021-09-21 07:29:10|1753.2|1753|1753.6|1753.4|1753.8|1753.4|1753.2|1753|5551
1632209360000|2021-09-21 07:29:20|1753.8|1753.6|1754.6|1754.2|1754.8|1754.2|1753.6|1753.6|27379
1632209370000|2021-09-21 07:29:30|1754.8|1754|1754.8|1754.2|1754.8|1754.2|1754.4|1754|2641
1632209380000|2021-09-21 07:29:40|1754.4|1754.4|1754|1753.6|1754.4|1754.6|1753.8|1753.2|8251
1632209400000|2021-09-21 07:30:00|1753.8|1753.4|1754.2|1753.4|1754.2|1753.8|1753.6|1753.2|4239
1632209410000|2021-09-21 07:30:10|1754|1753.2|1753.6|1752.8|1754.2|1753.2|1753.2|1752.6|1762
1632209420000|2021-09-21 07:30:20|1753.2|1752.6|1753.2|1752.8|1754|1753.2|1753|1752.4|1466
1632209430000|2021-09-21 07:30:30|1753.4|1753|1754.8|1754.2|1755|1754.6|1753.4|1753|18967
1632209440000|2021-09-21 07:30:40|1755|1754.6|1755.6|1755.4|1756|1755.6|1755|1754.6|59759
1632209450000|2021-09-21 07:30:50|1755.4|1755.2|1754.8|1754.4|1755.4|1755.2|1754.6|1754.4|2750
1632209460000|2021-09-21 07:31:00|1755|1754.6|1755.6|1755.4|1755.8|1755.4|1755|1754.6|11420
1632209470000|2021-09-21 07:31:10|1755.4|1754.6|1754.8|1754.4|1755.8|1755.4|1754.8|1754.4|11480
1632209480000|2021-09-21 07:31:20|1755|1754.6|1755.6|1755|1755.6|1755|1754.8|1754.4|4154
1632209490000|2021-09-21 07:31:30|1755.4|1754.8|1754.8|1754.6|1755.6|1755|1754.6|1754.2|9081
1632209500000|2021-09-21 07:31:40|1755|1754.8|1754.8|1754.4|1755.6|1755|1754.6|1754|15082
1632209510000|2021-09-21 07:31:50|1754.6|1754.2|1754|1753.6|1754.6|1754.2|1754|1753.2|4935
1632209520000|2021-09-21 07:32:00|1753.8|1753.8|1753.8|1753.6|1754|1753.8|1753.8|1753.4|3498
1632209530000|2021-09-21 07:32:10|1753.6|1753.4|1753.8|1753.6|1753.8|1753.6|1753.4|1753|3789
1632209540000|2021-09-21 07:32:20|1754|1753.8|1754.8|1754.4|1755|1754.6|1754|1753.4|9663
1632209550000|2021-09-21 07:32:30|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754.2|1459
1632209560000|2021-09-21 07:32:40|1754.6|1754.2|1754.8|1754.4|1755|1754.6|1754.6|1754.2|1687
1632209570000|2021-09-21 07:32:50|1754.6|1754.6|1756.6|1756.2|1756.8|1756.4|1754.6|1754.6|46532
1632209580000|2021-09-21 07:33:00|1756.8|1756|1756.8|1756.4|1757|1756.6|1756.6|1756|6498
1632209590000|2021-09-21 07:33:10|1756.6|1756.2|1757.6|1757|1757.6|1757|1756.4|1756.2|15314
1632209600000|2021-09-21 07:33:20|1757.4|1756.8|1757.2|1756.6|1757.4|1757|1756.8|1756.2|4490
1632209610000|2021-09-21 07:33:30|1757.6|1756.8|1757.6|1757.4|1758|1757.4|1757.4|1756.8|2575
1632209620000|2021-09-21 07:33:40|1757.8|1757.2|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|818
1632209630000|2021-09-21 07:33:50|1757.8|1757.4|1758|1757.6|1758.8|1758.2|1757.8|1757.2|53974
1632209640000|2021-09-21 07:34:00|1757.8|1757.2|1757.2|1756.6|1758|1757.4|1756.6|1756.2|6708
1632209650000|2021-09-21 07:34:10|1757|1756.8|1758|1757.6|1758|1757.6|1757|1756.8|5956
1632209660000|2021-09-21 07:34:20|1757.8|1757.2|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|1197
1632209670000|2021-09-21 07:34:30|1757.8|1757.4|1757.8|1757.6|1758|1757.6|1757.6|1757.2|4269
1632209680000|2021-09-21 07:34:40|1758|1757.8|1757.8|1757.6|1758.4|1757.8|1757.8|1757.6|2228
1632209690000|2021-09-21 07:34:50|1757.6|1757.4|1758|1757.4|1758|1757.4|1757.6|1757.2|648
1632209700000|2021-09-21 07:35:00|1757.8|1757.6|1757.8|1757.4|1758|1757.6|1757.8|1757.4|1450
1632209710000|2021-09-21 07:35:10|1757.4|1757.2|1758|1757.8|1758|1757.8|1757.2|1756.8|7460
1632209720000|2021-09-21 07:35:20|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758|1758|5578
1632209730000|2021-09-21 07:35:30|1758.6|1758.4|1761.4|1761|1762|1761.4|1758.6|1758.4|227123
1632209740000|2021-09-21 07:35:40|1761.6|1761.2|1761.2|1760.8|1761.6|1761.2|1761|1760.4|7818
1632209750000|2021-09-21 07:35:50|1761|1760.6|1761|1760.6|1761.6|1761.2|1760.8|1760.4|12088
1632209760000|2021-09-21 07:36:00|1760.8|1760.2|1759.8|1759.4|1761|1760.4|1759.8|1759.2|10209
1632209770000|2021-09-21 07:36:10|1759.4|1759.2|1760|1759.8|1760.4|1759.8|1759.4|1759|7781
1632209780000|2021-09-21 07:36:20|1759.8|1759.6|1759.6|1759|1760|1759.6|1759.4|1759|3854
1632209790000|2021-09-21 07:36:30|1759.4|1758.8|1757.8|1757.2|1759.4|1759|1757.8|1757|12789
1632209800000|2021-09-21 07:36:40|1757.6|1757.4|1757.6|1757.2|1757.6|1757.6|1757.6|1757.2|1401
1632209810000|2021-09-21 07:36:50|1757.8|1757.4|1756.4|1756|1757.8|1757.4|1756.4|1755.8|3795
1632209820000|2021-09-21 07:37:00|1756.8|1756.2|1756.8|1756.4|1757.2|1756.8|1756.6|1756|3735
1632209830000|2021-09-21 07:37:10|1756.6|1756|1756.4|1755.8|1756.8|1756.2|1756.2|1755.8|6864
1632209840000|2021-09-21 07:37:20|1756.6|1756|1755|1754.6|1756.8|1756.2|1755|1754.6|7238
1632209850000|2021-09-21 07:37:30|1754.6|1754.4|1755|1754.4|1755.2|1754.8|1754.6|1754.2|2990
1632209860000|2021-09-21 07:37:40|1754.8|1754.6|1754.4|1754.2|1754.8|1754.6|1754.4|1754|1740
1632209870000|2021-09-21 07:37:50|1754.6|1754|1754|1753.6|1754.6|1754|1753.4|1753|12628
1632209880000|2021-09-21 07:38:00|1753.8|1753.4|1754.4|1754|1754.6|1754.4|1753.8|1753.4|4397
1632209890000|2021-09-21 07:38:10|1754.2|1753.6|1755|1754.6|1755|1754.6|1753.8|1753.6|10153
1632209900000|2021-09-21 07:38:20|1754.8|1754.4|1753|1752.6|1754.8|1754.6|1753|1752.4|12905
1632209910000|2021-09-21 07:38:30|1753.2|1752.8|1752.2|1751.8|1753.4|1753|1752.2|1751.8|4405
1632209920000|2021-09-21 07:38:40|1751.8|1751.6|1751.4|1751.2|1752.2|1751.6|1751.2|1750.8|3566
1632209930000|2021-09-21 07:38:50|1751.8|1751|1751|1750.8|1751.8|1751|1750.8|1750.4|3819
1632209940000|2021-09-21 07:39:00|1750.8|1750.6|1750.8|1750.6|1751|1750.6|1750.6|1750.4|1517
1632209950000|2021-09-21 07:39:10|1751.2|1750.4|1751.2|1751|1751.4|1751|1751|1750.4|2331
1632209960000|2021-09-21 07:39:20|1751|1750.6|1750.8|1750.4|1751.2|1751|1750.4|1750|6035
1632209970000|2021-09-21 07:39:30|1751|1750.6|1750.8|1750.6|1751.8|1751.2|1750.8|1750.6|19907
1632209980000|2021-09-21 07:39:40|1751|1750.2|1750.8|1750.4|1751|1750.6|1750.6|1750.2|5069
1632209990000|2021-09-21 07:39:50|1750.6|1750|1750.6|1750|1750.8|1750.4|1750.6|1750|10218
1632210000000|2021-09-21 07:40:00|1750.8|1750.2|1751|1750.6|1751|1750.6|1750.8|1750.2|2981
1632210010000|2021-09-21 07:40:10|1750.8|1750.8|1752.6|1752.2|1752.6|1752.2|1750.8|1750.8|9848
1632210020000|2021-09-21 07:40:20|1752.8|1752.6|1752.6|1752.2|1753|1752.8|1752.6|1752.2|3987
1632210030000|2021-09-21 07:40:30|1752.4|1752|1752.2|1752|1752.6|1752|1752|1751.8|2200
1632210040000|2021-09-21 07:40:40|1752.4|1751.8|1752.4|1752|1752.4|1752.2|1752|1751.8|6604
1632210050000|2021-09-21 07:40:50|1752.2|1752.2|1752.4|1752.2|1752.4|1752.2|1752.2|1752|712
1632210060000|2021-09-21 07:41:00|1752.6|1752.4|1754|1753.4|1754|1753.4|1752.6|1752.4|7174
1632210070000|2021-09-21 07:41:10|1753.8|1753.6|1754|1753.6|1754|1753.8|1753.8|1753.6|2016
1632210080000|2021-09-21 07:41:20|1754.2|1753.8|1755|1754.6|1755.4|1754.8|1754.2|1753.8|20022
1632210090000|2021-09-21 07:41:30|1754.8|1754.4|1754.8|1754.4|1755|1754.6|1754.8|1754.4|5846
1632210100000|2021-09-21 07:41:40|1755|1754.6|1755|1754.6|1755|1754.6|1754.8|1754.6|2132
1632210110000|2021-09-21 07:41:50|1754.8|1754.8|1754.8|1754|1755|1754.8|1754.4|1753.8|6156
1632210120000|2021-09-21 07:42:00|1754.6|1754.2|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|900
1632210130000|2021-09-21 07:42:10|1754.8|1754.4|1754.4|1754.2|1755|1754.4|1754.4|1754.2|1806
1632210140000|2021-09-21 07:42:20|1754.2|1754|1753.6|1753|1754.2|1754.2|1753.6|1752.6|3253
1632210150000|2021-09-21 07:42:30|1753.4|1753.2|1753.4|1753|1753.4|1753.4|1753.4|1753|0
1632210160000|2021-09-21 07:42:40|1753.2|1752.8|1752.6|1752.4|1753.2|1752.8|1752.6|1752.2|4192
1632210170000|2021-09-21 07:42:50|1752.4|1752.2|1753.4|1753|1753.6|1753|1752.4|1752|2429
1632210180000|2021-09-21 07:43:00|1753.6|1752.8|1753.6|1753.2|1753.6|1753.4|1753.4|1752.8|0
1632210190000|2021-09-21 07:43:10|1753.8|1753.4|1754|1753.8|1754.4|1754|1753.8|1753.2|3063
1632210200000|2021-09-21 07:43:20|1753.8|1753.6|1753.6|1753.4|1754|1753.6|1753.4|1753|4543
1632210210000|2021-09-21 07:43:30|1753.4|1753.2|1754|1753.6|1754|1753.6|1753.2|1752.8|14931
1632210220000|2021-09-21 07:43:40|1753.8|1753.4|1754.4|1754|1754.8|1754|1753.8|1753.4|3113
1632210230000|2021-09-21 07:43:50|1754.6|1754.2|1754.4|1754|1754.8|1754.4|1754.4|1754|3679
1632210240000|2021-09-21 07:44:00|1754.6|1753.8|1754.8|1754.4|1755|1754.6|1754.4|1753.8|2113
1632210250000|2021-09-21 07:44:10|1754.6|1754.6|1755|1754.6|1755|1754.6|1754.6|1754.6|1541
1632210260000|2021-09-21 07:44:20|1754.8|1754.4|1754|1753.6|1754.8|1754.4|1753.8|1753.4|5630
1632210270000|2021-09-21 07:44:30|1753.8||1753.8||1753.8||1753.8||1000
1632210280000|2021-09-21 07:44:40|1754|1753.8|1754|1753.6|1754.4|1754.2|1754|1753.6|2657
1632210290000|2021-09-21 07:44:50|1753.8|1753.8|1753.8|1753.2|1753.8|1753.8|1753.4|1753|1540
1632210300000|2021-09-21 07:45:00|1754|1753.4|1754.4|1754|1754.4|1754|1754|1753.4|500
1632210310000|2021-09-21 07:45:10|1754.2|1753.8|1753.8|1753.6|1754.2|1754|1753.8|1753.6|2955
1632210320000|2021-09-21 07:45:20|1753.4|1753.4|1753.4|1753|1753.8|1753.4|1753.4|1753|5028
1632210330000|2021-09-21 07:45:30|1753.6|1753.4|1753.2|1753|1753.8|1753.4|1753|1752.6|9164
1632210340000|2021-09-21 07:45:40|1753.4|1753.2|1754.8|1754.4|1754.8|1754.4|1753.2|1753|9815
1632210350000|2021-09-21 07:45:50|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.8|1754.4|4994
1632210360000|2021-09-21 07:46:00|1755|1754.6|1756.4|1756|1757|1756.4|1755|1754.6|55190
1632210370000|2021-09-21 07:46:10|1756|1755.8|1756.4|1756|1756.6|1756.2|1756|1755.8|2483
1632210380000|2021-09-21 07:46:20|1756.2|1755.8|1756|1755.6|1756.6|1756.2|1755.8|1755.4|11816
1632210390000|2021-09-21 07:46:30|1755.8|1755.8|1755.6|1755.2|1756.4|1756|1755.2|1755|14513
1632210400000|2021-09-21 07:46:40|1755.8|1755.4|1755.2|1755|1755.8|1755.4|1755.2|1754.8|4476
1632210410000|2021-09-21 07:46:50|1755.6|1755.2|1755|1754.4|1755.6|1755.2|1754.8|1754.4|3421
1632210420000|2021-09-21 07:47:00|1754.8|1754.6|1755.4|1755|1755.6|1755.2|1754.8|1754.6|8443
1632210430000|2021-09-21 07:47:10|1755.6|1755.2|1754|1753.8|1755.6|1755.2|1754|1753.6|5557
1632210440000|2021-09-21 07:47:20|1754.2|1753.6|1754|1753.8|1754.4|1753.8|1753.8|1753.4|1911
1632210450000|2021-09-21 07:47:30|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.4|2059
1632210460000|2021-09-21 07:47:40|1754.2|1753.8|1754.4|1754.2|1754.4|1754.2|1754.2|1753.8|1413
1632210470000|2021-09-21 07:47:50|1754.6|1754.4|1755|1754.4|1755|1754.6|1754.6|1754|4633
1632210480000|2021-09-21 07:48:00|1754.8|1754.2|1754.2|1754|1754.8|1754.2|1754.2|1754|3459
1632210490000|2021-09-21 07:48:10|1754.4||1754.2||1754.4||1754.2||3962
1632210500000|2021-09-21 07:48:20|1754.4|1754.2|1754.6|1754.2|1754.8|1754.6|1754.2|1754.2|2602
1632210510000|2021-09-21 07:48:30|1754.4|1754.4|1754.8|1754.4|1754.8|1754.4|1754.4|1754.4|3169
1632210520000|2021-09-21 07:48:40|1755|1754.6|1754.8|1754.4|1755|1754.6|1754.8|1754.4|800
1632210530000|2021-09-21 07:48:50|1754.6|1754.2|1753.8|1753.6|1754.6|1754.2|1753.8|1753.6|9600
1632210540000|2021-09-21 07:49:00|1754|1753.8|1754.4|1754|1754.8|1754.4|1753.8|1753.8|3627
1632210550000|2021-09-21 07:49:10|1754.2|1754.2|1755|1754.4|1755|1754.6|1754.2|1754|4597
1632210560000|2021-09-21 07:49:20|1755.4|1754.6|1755.6|1755.2|1755.6|1755.2|1755.4|1754.6|6256
1632210570000|2021-09-21 07:49:30|1755.4|1755|1755.2|1754.8|1755.4|1755|1754.8|1754.6|6109
1632210580000|2021-09-21 07:49:40|1755|1755|1755.2|1754.8|1755.2|1755|1754.8|1754.4|1903
1632210590000|2021-09-21 07:49:50|1754.8|1754.6|1755.2|1754.8|1755.4|1755|1754.6|1754.4|2346
1632210600000|2021-09-21 07:50:00|1755.4|1754.6|1755.8|1755.4|1756|1755.6|1755.4|1754.6|851
1632210610000|2021-09-21 07:50:10|1755.6|1755.2|1756|1755.6|1756.2|1755.8|1755.6|1755.2|4554
1632210620000|2021-09-21 07:50:20|1756.2|1755.4|1757|1756.6|1757.2|1757|1756|1755.4|12337
1632210630000|2021-09-21 07:50:30|1756.6|1756.4|1757|1756.8|1757|1756.8|1756.6|1756.4|1259
1632210640000|2021-09-21 07:50:40|1757.2|1757|1757|1756.6|1757.6|1757.2|1757|1756.6|1221
1632210650000|2021-09-21 07:50:50|1757.2|1756.8|1758|1757.6|1758|1757.6|1757.2|1756.8|620
1632210660000|2021-09-21 07:51:00|1758.2|1757.8|1757.8|1757.6|1758.2|1758|1757.8|1757.6|4530
1632210670000|2021-09-21 07:51:10|1757.6|1757.4|1757.8|1757.4|1757.8|1757.6|1757.4|1757|3315
1632210680000|2021-09-21 07:51:20|1757.6|1757.6|1758.2|1758|1758.4|1758|1757.6|1757.4|5631
1632210690000|2021-09-21 07:51:30|1758|1757.8|1758.6|1758.2|1758.8|1758.4|1758|1757.8|4561
1632210700000|2021-09-21 07:51:40|1758.4|1758.4|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|400
1632210710000|2021-09-21 07:51:50|1758.4|1758|1757.8|1757.6|1758.4|1758|1757.8|1757.4|2604
1632210720000|2021-09-21 07:52:00|1758|1757.8|1758.2|1758|1758.6|1758.2|1758|1757.8|1636
1632210730000|2021-09-21 07:52:10|1758|1757.8|1757.8|1757.6|1758.2|1757.8|1757.8|1757.6|1917
1632210740000|2021-09-21 07:52:20|1758||1757.8||1758||1757.8||400
1632210750000|2021-09-21 07:52:30|1757.6|1757.4|1757.8|1757.6|1757.8|1757.6|1757.6|1757.4|1794
1632210760000|2021-09-21 07:52:40|1758|1757.8|1758|1757.6|1758.4|1758|1757.8|1757.6|5975
1632210770000|2021-09-21 07:52:50|1758.2|1757.8|1758.4|1758.2|1758.6|1758.2|1758.2|1757.8|1839
1632210780000|2021-09-21 07:53:00|1758.6|1758.4|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|925
1632210790000|2021-09-21 07:53:10|1758.8|1758.4|1758.8|1758.4|1759|1758.6|1758.6|1758.4|2345
1632210800000|2021-09-21 07:53:20|1758.6|1758.2|1758.8|1758.2|1759|1758.2|1758.2|1758|4129
1632210810000|2021-09-21 07:53:30|1759|1758.8|1758.8|1758.4|1759|1758.8|1758.6|1758.2|12794
1632210820000|2021-09-21 07:53:40|1759|1758.6|1759|1758.8|1759.4|1758.8|1759|1758.6|21001
1632210830000|2021-09-21 07:53:50|1759.2|1759|1759|1758.6|1759.4|1759|1758.8|1758.6|13253
1632210840000|2021-09-21 07:54:00|1758.8|1758.8|1759|1758.8|1759.6|1759.2|1758.8|1758.8|13656
1632210850000|2021-09-21 07:54:10|1759.2|1759|1759.4|1759.2|1759.6|1759.2|1759.2|1758.8|10151
1632210860000|2021-09-21 07:54:20|1759.6|1759.4|1759.2|1759|1759.8|1759.4|1759|1758.8|9650
1632210870000|2021-09-21 07:54:30|1759|1758.8|1759|1758.8|1759.2|1759|1759|1758.8|4112
1632210880000|2021-09-21 07:54:40|1758.8|1758.6|1758.8|1758.6|1759|1758.6|1758.8|1758.4|1707
1632210890000|2021-09-21 07:54:50||1758.4||1758.4||1758.4||1758.4|2000
1632210900000|2021-09-21 07:55:00|1758.4|1758.2|1758.4|1758.2|1759|1758.6|1758.4|1758.2|7889
1632210910000|2021-09-21 07:55:10|1758.8|1758.4|1758.2|1758|1758.8|1758.4|1758.2|1758|4079
1632210920000|2021-09-21 07:55:20|||||||||9
1632210930000|2021-09-21 07:55:30|1758|1757.8|1757.6|1757|1758|1757.8|1757|1756.6|14341
1632210940000|2021-09-21 07:55:40|1757.8|1757.2|1757.2|1756.8|1758.2|1758|1757|1756.8|16811
1632210950000|2021-09-21 07:55:50|1757|1757|1757.4|1757|1757.4|1757|1757|1757|650
1632210960000|2021-09-21 07:56:00|1757.6|1757.2|1757.4|1757|1757.6|1757.2|1757.2|1757|846
1632210970000|2021-09-21 07:56:10|1757.2|1756.8|1757|1756.6|1757.2|1756.8|1756.6|1756|2397
1632210980000|2021-09-21 07:56:20|1757.2|1756.8|1757.4|1757|1757.4|1757|1757|1756.6|446
1632210990000|2021-09-21 07:56:30|1757.2|1756.8|1757.2|1757|1757.4|1757|1757|1756.8|4770
1632211000000|2021-09-21 07:56:40|1757|1756.8|1757|1756.6|1757|1756.8|1757|1756.6|584
1632211010000|2021-09-21 07:56:50|1756.8||1756.8||1756.8||1756.8||0
1632211020000|2021-09-21 07:57:00|1757|1756.8|1757|1756.8|1757|1756.8|1757|1756.8|5191
1632211030000|2021-09-21 07:57:10|1757.2|1757|1758|1757.6|1758.2|1758|1757.2|1757|21416
1632211040000|2021-09-21 07:57:20|1758.2|1757.8|1758.2|1758|1758.6|1758|1758.2|1757.8|826
1632211050000|2021-09-21 07:57:30|1758|1757.8|1758.2|1758|1758.4|1758|1758|1757.8|754
1632211060000|2021-09-21 07:57:40|||||||||592
1632211070000|2021-09-21 07:57:50|1758.4|1758.2|1758.6|1758.2|1758.6|1758.4|1758.4|1758|1029
1632211080000|2021-09-21 07:58:00|1758.4|1758.4|1758.4|1758.2|1758.8|1758.4|1758.4|1758|2860
1632211090000|2021-09-21 07:58:10|1758.6|1758.4|1758.2|1758|1759.4|1759|1758.2|1758|26113
1632211100000|2021-09-21 07:58:20|1758.4|1758.2|1758.4|1758.2|1758.8|1758.2|1758.4|1758|426
1632211110000|2021-09-21 07:58:30|1758.6||1758.4||1758.8||1758.4||2050
1632211120000|2021-09-21 07:58:40|1758.2|1758|1758.2|1757.8|1758.2|1758|1758|1757.8|8495
1632211130000|2021-09-21 07:58:50|1758|1757.4|1757.6|1757.4|1758|1757.6|1757.6|1757.4|3039
1632211140000|2021-09-21 07:59:00||1757.2||1757.4||1757.4||1757.2|1983
1632211150000|2021-09-21 07:59:10|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|2357
1632211160000|2021-09-21 07:59:20|1757.2|1757|1757.2|1757|1757.2|1757|1757.2|1756.6|1596
1632211170000|2021-09-21 07:59:30|1757|1756.8|1756.8|1756.6|1757|1756.8|1756.8|1756.6|2255
1632211180000|2021-09-21 07:59:40|1757||1756.8||1757.2||1756.8||1121
1632211190000|2021-09-21 07:59:50|||||||||500
1632211200000|2021-09-21 08:00:00|1756.6|1756.4|1756.6|1756.4|1757.4|1757|1756|1755.6|13382
1632211210000|2021-09-21 08:00:10|1756.4|1756.2|1755.8|1755.6|1756.4|1756.2|1755.6|1755.2|9041
1632211220000|2021-09-21 08:00:20|1755.6|1755.2|1755.4|1755.2|1755.8|1755.2|1755.4|1755.2|1418
1632211230000|2021-09-21 08:00:30|1755.8|1755.4|1755.4|1755.2|1755.8|1755.4|1755.4|1755.2|200
1632211240000|2021-09-21 08:00:40|1755.6|1755|1755.2|1755|1755.6|1755.2|1755.2|1755|1120
1632211250000|2021-09-21 08:00:50|1755.4|1755.2|1755.6|1755.4|1755.6|1755.4|1755.2|1755|1325
1632211260000|2021-09-21 08:01:00|1755.4|1755.2|1755.4|1755|1755.4|1755.2|1755.2|1755|1095
1632211270000|2021-09-21 08:01:10|1755.2|1755.2|1755.4|1755|1755.4|1755.2|1754.6|1754.4|3512
1632211280000|2021-09-21 08:01:20|1755.2|1754.8|1754.6|1754.4|1755.4|1755|1754.6|1754|7141
1632211290000|2021-09-21 08:01:30|1754.4|1754.2|1753.4|1753|1754.4|1754.2|1753.4|1753|2717
1632211300000|2021-09-21 08:01:40|1753.2|1752.8|1752.8|1752.6|1753.2|1752.8|1752.6|1752.2|4504
1632211310000|2021-09-21 08:01:50|1753|1752.8|1753|1752.8|1753.2|1752.8|1752.8|1752.6|1087
1632211320000|2021-09-21 08:02:00|1753.2|1753|1752.6|1752.4|1753.2|1753|1752.6|1752.4|2898
1632211330000|2021-09-21 08:02:10|1752.8|1752.6|1752.4|1752.2|1753|1752.6|1752|1751.8|4775
1632211340000|2021-09-21 08:02:20|1752.6|1752.4|1753.8|1753.4|1753.8|1753.4|1752.6|1752.2|1482
1632211350000|2021-09-21 08:02:30|1753.6|1753.2|1753.4|1753|1753.8|1753.2|1753.4|1753|45
1632211360000|2021-09-21 08:02:40|1753.2|1753.2|1754|1753.4|1754|1753.4|1753.2|1753.2|264
1632211370000|2021-09-21 08:02:50|1753.8|1753.6|1753.4|1753|1753.8|1753.8|1753.4|1753|3400
1632211380000|2021-09-21 08:03:00|1753.6|1753.2|1753.8|1753.4|1754|1753.4|1753.6|1753.2|332
1632211390000|2021-09-21 08:03:10|1753.6|1753.2|1753.8|1753.4|1754|1753.6|1753.4|1753|3365
1632211400000|2021-09-21 08:03:20|1754|1753.6|1754.6|1754|1754.6|1754|1754|1753.6|1164
1632211410000|2021-09-21 08:03:30|1754.4|1753.8|1754.8|1754.2|1754.8|1754.2|1754|1753.6|4586
1632211420000|2021-09-21 08:03:40|1754.6|1754|1754.4|1754.2|1754.6|1754.2|1754.4|1754|300
1632211430000|2021-09-21 08:03:50||1754||1754.2||1754.2||1754|658
1632211440000|2021-09-21 08:04:00|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.6|4119
1632211450000|2021-09-21 08:04:10|1753.8|1753.6|1753.6|1753.4|1754|1753.6|1753.6|1753.2|2155
1632211460000|2021-09-21 08:04:20|1753.8|1753.6|1753.4|1753|1753.8|1753.6|1753.4|1753|2500
1632211470000|2021-09-21 08:04:30|1753.2|1753.2|1753.2|1753|1753.2|1753.2|1753|1752.6|758
1632211480000|2021-09-21 08:04:40|1753|1752.8|1753.4|1753|1753.6|1753|1753|1752.8|3282
1632211490000|2021-09-21 08:04:50||1753.2||1753||1753.2||1753|0
1632211500000|2021-09-21 08:05:00|1753.2|1753.2|1754.2|1754|1754.2|1754|1753.2|1753.2|7427
1632211510000|2021-09-21 08:05:10|1754.4|1754.2|1755|1754.6|1755|1754.6|1754.4|1754|6980
1632211520000|2021-09-21 08:05:20|1754.8|1754.4|1754.4|1754|1755|1754.8|1754.2|1754|3008
1632211530000|2021-09-21 08:05:30|1754.6|1754.2|1754.4|1754.2|1754.6|1754.2|1754.4|1754|3634
1632211540000|2021-09-21 08:05:40|1754.6|1754.4|1755|1754.6|1755|1754.6|1754.6|1754.2|3414
1632211550000|2021-09-21 08:05:50|1754.8|1754.4|1754.4|1754.2|1755|1754.6|1754.2|1754|6192
1632211560000|2021-09-21 08:06:00|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.4|1754.2|948
1632211570000|2021-09-21 08:06:10|1754.4|1754.4|1754.8|1754.4|1754.8|1754.6|1754.4|1754.4|2849
1632211580000|2021-09-21 08:06:20|1754.6|1754.6|1754.6|1754.4|1754.8|1754.6|1754.4|1754|3057
1632211590000|2021-09-21 08:06:30|1754.4|1754.2|1755|1754.6|1755|1754.8|1754.4|1754.2|1108
1632211600000|2021-09-21 08:06:40|1754.8||1754.8||1755||1754.8||2024
1632211610000|2021-09-21 08:06:50|1755|1754.8|1755|1754.8|1755|1754.8|1754.8|1754.6|4981
1632211620000|2021-09-21 08:07:00|1755.2|1755|1755.6|1755.4|1756|1755.8|1755.2|1755|3425
1632211630000|2021-09-21 08:07:10|1755.4|1755.2|1755.8|1755.4|1755.8|1755.4|1755.4|1755|4292
1632211640000|2021-09-21 08:07:20|1755.6|1755.2|1755.4|1755|1755.6|1755.2|1755.2|1755|1697
1632211650000|2021-09-21 08:07:30|1755.2|1755.2|1755.4|1755.2|1755.6|1755.2|1755.2|1755|4860
1632211660000|2021-09-21 08:07:40|1755.2|1755|1755.4|1755|1755.4|1755|1755.2|1754.8|2881
1632211670000|2021-09-21 08:07:50|1755.2|1754.8|1754.6|1754.2|1755.4|1755.2|1754.2|1754|7786
1632211680000|2021-09-21 08:08:00|1754.4|1754|1755|1754.6|1755.4|1755|1754.4|1754|350
1632211690000|2021-09-21 08:08:10|1755.2|1754.8|1755.6|1755.2|1756|1755.8|1755.2|1754.8|3980
1632211700000|2021-09-21 08:08:20|1755.4|1755.4|1755.4|1754.8|1755.6|1755.4|1755.4|1754.8|1399
1632211710000|2021-09-21 08:08:30|1755.2|1754.6|1754.6|1754.2|1755.2|1754.8|1754.4|1754.2|4822
1632211720000|2021-09-21 08:08:40|1754.8|1754.4|1754.8|1754.6|1755|1754.8|1754.8|1754.4|400
1632211730000|2021-09-21 08:08:50|1755|1754.4|1754.8|1754.6|1755|1754.6|1754.8|1754.4|1250
1632211740000|2021-09-21 08:09:00|1755|1754.8|1755.4|1755.2|1755.6|1755.2|1754.8|1754.4|54569
1632211750000|2021-09-21 08:09:10|1755.2|1754.8|1755|1754.4|1755.2|1754.8|1754.6|1754.2|4372
1632211760000|2021-09-21 08:09:20|1755.2|1754.6|1755.4|1754.8|1755.4|1755.2|1755|1754.6|5716
1632211770000|2021-09-21 08:09:30|1755.2|1755|1755.2|1755|1755.6|1755.4|1755.2|1754.8|13233
1632211780000|2021-09-21 08:09:40|1755|1754.8|1755.6|1755.2|1755.6|1755.2|1755|1754.6|5187
1632211790000|2021-09-21 08:09:50|1755.8|1755.4|1755.8|1755.6|1756|1755.6|1755.6|1755.4|716
1632211800000|2021-09-21 08:10:00|1756|1755.8|1756.4|1755.8|1756.4|1756.2|1755.8|1755.6|2599
1632211810000|2021-09-21 08:10:10|1756.2|1756|1757|1756.6|1757|1756.8|1756.2|1755.8|1018
1632211820000|2021-09-21 08:10:20|1757.2|1756.8|1757.2|1756.8|1757.2|1757|1757|1756.6|4321
1632211830000|2021-09-21 08:10:30|1757|1757|1757.2|1757|1757.2|1757|1757|1757|1162
1632211840000|2021-09-21 08:10:40|1757|1756.8|1757.4|1757|1757.4|1757.2|1756.8|1756.4|639
1632211850000|2021-09-21 08:10:50|1757.2|1756.8|1756.8|1756.4|1757.2|1757|1756.8|1756.4|2414
1632211860000|2021-09-21 08:11:00|1756.6|1756.6|1757.2|1756.8|1757.4|1756.8|1756.6|1756.4|1824
1632211870000|2021-09-21 08:11:10|1757.4|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1757|2187
1632211880000|2021-09-21 08:11:20|1757.4|1757.4|1757|1756.8|1757.6|1757.4|1757|1756.8|1619
1632211890000|2021-09-21 08:11:30|1757.2|1757|1757.6|1757.2|1757.8|1757.2|1757.2|1757|1143
1632211900000|2021-09-21 08:11:40|1757.4|1757|1757.4|1757|1757.4|1757|1757.2|1757|1100
1632211910000|2021-09-21 08:11:50|1757.6|1757.2|1756.8|1756.6|1757.6|1757.4|1756.8|1756.4|11741
1632211920000|2021-09-21 08:12:00|1757|1756.8|1757.2|1756.8|1757.4|1757|1757|1756.6|4440
1632211930000|2021-09-21 08:12:10|1757|1757|1757.6|1757.2|1757.6|1757.4|1757|1756.8|2426
1632211940000|2021-09-21 08:12:20|1757.4|1757.4|1757.8|1757.4|1757.8|1757.4|1757.4|1757.2|2284
1632211950000|2021-09-21 08:12:30|1757.6|1757.2|1757|1756.8|1757.8|1757.2|1757|1756.8|5292
1632211960000|2021-09-21 08:12:40|1757.2|1757|1757.2|1756.8|1757.4|1757|1757|1756.8|959
1632211970000|2021-09-21 08:12:50||1757||1756.8||1757||1756.8|0
1632211980000|2021-09-21 08:13:00|1757.4|1757|1757.2|1756.8|1757.4|1757.2|1757.2|1756.8|2677
1632211990000|2021-09-21 08:13:10|1757.4|1757|1756.4|1756|1757.4|1757|1756.2|1756|10662
1632212000000|2021-09-21 08:13:20|1756.6|1756.2|1757.2|1757|1757.4|1757|1756.6|1756.2|5095
1632212010000|2021-09-21 08:13:30|1757|1756.6|1757|1756.8|1757.2|1757|1756.8|1756.6|10166
1632212020000|2021-09-21 08:13:40|1757.2|1757|1757.6|1757.2|1757.6|1757.2|1757.2|1757|2008
1632212030000|2021-09-21 08:13:50|1757.8|1757.4|1757.6|1757.4|1757.8|1757.4|1757.6|1757.4|1336
1632212040000|2021-09-21 08:14:00|1757.8|1757.6|1757.6|1757.4|1758|1757.6|1757.6|1757.4|3388
1632212050000|2021-09-21 08:14:10|1757.8|1757.6|1757.6|1757.2|1757.8|1757.6|1757.4|1757.2|5249
1632212060000|2021-09-21 08:14:20|1757.8|1757.4|1757.4|1757.2|1757.8|1757.4|1757.4|1757.2|533
1632212070000|2021-09-21 08:14:30|1757.6|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|797
1632212080000|2021-09-21 08:14:40|1757.8||1757.4||1757.8||1757.4||2623
1632212090000|2021-09-21 08:14:50|1757.6||1757.4||1757.6||1757.4||1562
1632212100000|2021-09-21 08:15:00|1757.6|1757.4|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|2587
1632212110000|2021-09-21 08:15:10|1757.4|1757.4|1757.6|1757.4|1757.6|1757.4|1757.4|1757.2|1359
1632212120000|2021-09-21 08:15:20|1757.4|1757.2|1757.8|1757.6|1758|1757.6|1757.4|1757.2|1858
1632212130000|2021-09-21 08:15:30|1758|1757.4|1757.6|1757.4|1758|1757.4|1757.6|1757.2|2517
1632212140000|2021-09-21 08:15:40|1757.4|1757.2|1757.6|1757.2|1757.6|1757.4|1757.4|1757.2|858
1632212150000|2021-09-21 08:15:50|1757.4|1757.4|1757.8|1757.6|1757.8|1757.6|1757.4|1757.4|959
1632212160000|2021-09-21 08:16:00|1758|1757.8|1757.6|1757.2|1758|1757.8|1757.4|1757.2|4713
1632212170000|2021-09-21 08:16:10|1757.8|1757.4|1757.4|1757.2|1757.8|1757.4|1757.2|1757|5494
1632212180000|2021-09-21 08:16:20|1757.6|1757|1757.8|1757.4|1757.8|1757.6|1757.6|1757|1634
1632212190000|2021-09-21 08:16:30|1757.6|1757.2|1757.6|1757.4|1757.8|1757.4|1757.6|1757.2|372
1632212200000|2021-09-21 08:16:40|1757.4|1757.2|1757.4|1757.2|1757.6|1757.4|1757.4|1757.2|2352
1632212210000|2021-09-21 08:16:50|1757.6|1757.4|1757.8|1757.4|1757.8|1757.6|1757.4|1757.4|1071
1632212220000|2021-09-21 08:17:00|1758|1757.6|1758.6|1758.2|1758.6|1758.4|1758|1757.6|66096
1632212230000|2021-09-21 08:17:10|1758.4|1758|1758.2|1757.8|1758.4|1758|1758.2|1757.8|5555
1632212240000|2021-09-21 08:17:20|1758||1758||1758||1758||25
1632212250000|2021-09-21 08:17:30|1758.2|1758|1758.2|1758|1758.2|1758|1758|1757.8|1389
1632212260000|2021-09-21 08:17:40|1758|1757.8|1757.8|1757.4|1758.2|1758|1757.8|1757.4|6470
1632212270000|2021-09-21 08:17:50|1758|1757.6|1757.6|1757.2|1758|1757.6|1757.2|1757|22226
1632212280000|2021-09-21 08:18:00|1757.4|1757.4|1757.4|1757|1757.6|1757.4|1757.2|1756.8|3741
1632212290000|2021-09-21 08:18:10|1757.6|1757.2|1756.4|1756|1757.6|1757.2|1756.4|1756|8795
1632212300000|2021-09-21 08:18:20|1756.6|1756.2|1756.6|1756.4|1756.8|1756.4|1756.4|1756.2|1710
1632212310000|2021-09-21 08:18:30|1756.4|1756.2|1755.8|1755.4|1756.4|1756.2|1755.6|1755.2|1887
1632212320000|2021-09-21 08:18:40|1756|1755.6|1755.8|1755.6|1756.2|1755.8|1755.8|1755.4|1220
1632212330000|2021-09-21 08:18:50||1755.4||1755.6||1755.6||1755.4|338
1632212340000|2021-09-21 08:19:00|1755.6|1755.4|1755.6|1755.2|1755.6|1755.4|1755.4|1755|1708
1632212350000|2021-09-21 08:19:10|1755.4||1755.4||1755.4||1755.4||50
1632212360000|2021-09-21 08:19:20|||||||||1212
1632212370000|2021-09-21 08:19:30|1755.2|1755|1754.8|1754.6|1755.2|1755|1754.8|1754.6|2199
1632212380000|2021-09-21 08:19:40|1754.6|1754.4|1754|1753.6|1754.6|1754.4|1754|1753.4|245
1632212390000|2021-09-21 08:19:50||1753.8||1753.8||1753.8||1753.6|3060
1632212400000|2021-09-21 08:20:00|1753.8|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.4|811
1632212410000|2021-09-21 08:20:10|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|233
1632212420000|2021-09-21 08:20:20|1754|1753.6|1753|1752.8|1754|1753.6|1752.8|1752.4|9248
1632212430000|2021-09-21 08:20:30|1753.2|1753|1754|1753.6|1754|1753.6|1753.2|1753|2985
1632212440000|2021-09-21 08:20:40|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.4|1753.2|2585
1632212450000|2021-09-21 08:20:50|1753.4|1753|1752.8|1752.6|1753.4|1753|1752.8|1752.6|3545
1632212460000|2021-09-21 08:21:00|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|1260
1632212470000|2021-09-21 08:21:10|1753|1752.6|1752.8|1752.4|1753|1752.6|1752.6|1752.4|1333
1632212480000|2021-09-21 08:21:20|1753|1752.6|1752.4|1752.2|1753|1752.6|1752.4|1752.2|1751
1632212490000|2021-09-21 08:21:30|1752.2|1752|1751.8|1751.6|1752.2|1752|1751.8|1751.6|1038
1632212500000|2021-09-21 08:21:40|1751.6|1751.4|1752.2|1752|1752.8|1752.4|1751.6|1751.2|18776
1632212510000|2021-09-21 08:21:50|1752.4|1752.2|1752.4|1752|1752.8|1752.4|1752.2|1752|5611
1632212520000|2021-09-21 08:22:00|1752.6|1752.2|1752.4|1752.2|1752.6|1752.4|1752.4|1752|1107
1632212530000|2021-09-21 08:22:10|1752.2|1752|1752.2|1752|1752.6|1752.2|1752|1751.8|11543
1632212540000|2021-09-21 08:22:20|1752.6|1751.8|1753|1752.8|1753|1752.8|1752.4|1751.8|6613
1632212550000|2021-09-21 08:22:30|1753.2|1752.6|1753.4|1753|1753.6|1753.4|1753.2|1752.6|5387
1632212560000|2021-09-21 08:22:40|1753.6|1752.8|1753.2|1752.8|1753.8|1752.8|1753|1752.8|1572
1632212570000|2021-09-21 08:22:50|1753.4|1753|1753.6|1753|1753.6|1753.2|1753.4|1753|263
1632212580000|2021-09-21 08:23:00|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|956
1632212590000|2021-09-21 08:23:10|1753.2|1753|1753.2|1752.8|1753.4|1753|1753|1752.8|933
1632212600000|2021-09-21 08:23:20|1753|1753|1753.2|1753|1753.2|1753|1753|1752.4|5933
1632212610000|2021-09-21 08:23:30|1753.4|1753.2|1753|1752.4|1753.8|1753.4|1753|1752.4|13000
1632212620000|2021-09-21 08:23:40|1752.8|1752.2|1752|1751.8|1752.8|1752.4|1752|1751.8|2321
1632212630000|2021-09-21 08:23:50|1751.8|1751.6|1752|1751.8|1752.2|1752|1751.8|1751.2|8436
1632212640000|2021-09-21 08:24:00|1752.2|1752|1751.6|1751|1752.6|1752.2|1751.6|1751|5168
1632212650000|2021-09-21 08:24:10|1751.8|1751.2|1751.6|1751.4|1751.8|1751.4|1751.4|1751|581
1632212660000|2021-09-21 08:24:20|1751.4|1751.2|1751.2|1750.8|1751.4|1751.2|1751|1750.6|6468
1632212670000|2021-09-21 08:24:30|1751.4|1751|1751.6|1751.4|1751.8|1751.4|1751.2|1750.6|3027
1632212680000|2021-09-21 08:24:40|1751.8|1751.6|1751.6|1751.4|1752|1751.6|1751.6|1751|300
1632212690000|2021-09-21 08:24:50|1751.8|1751.6|1751.2|1751|1752|1751.6|1751.2|1751|5376
1632212700000|2021-09-21 08:25:00|1751.4|1750.6|1750.4|1750|1751.6|1750.6|1750.2|1750|7300
1632212710000|2021-09-21 08:25:10|1750.6|1750.2|1751.6|1751.2|1751.6|1751.4|1750.6|1750|3300
1632212720000|2021-09-21 08:25:20|1751.8|1751.4|1751.8|1751.2|1751.8|1751.4|1751.4|1751|8865
1632212730000|2021-09-21 08:25:30|1751.6|1751|1751.4|1751.2|1751.6|1751.2|1751.2|1751|3405
1632212740000|2021-09-21 08:25:40|1751.2|1751|1751.4|1751.2|1751.4|1751.2|1751.2|1751|1146
1632212750000|2021-09-21 08:25:50|1751.6|1751|1751.4|1751|1751.6|1751.4|1751.2|1750.8|4465
1632212760000|2021-09-21 08:26:00|1751.2|1750.8|1750.4|1750|1751.4|1751|1750.4|1750|3812
1632212770000|2021-09-21 08:26:10|1750.2|1750.2|1751|1750.4|1751.2|1750.8|1750.2|1750|4594
1632212780000|2021-09-21 08:26:20|1750.8|1750.2|1750.6|1750.4|1751|1750.4|1750.6|1750.2|1562
1632212790000|2021-09-21 08:26:30|1750.4|1750.2|1749.6|1749.2|1750.6|1750.4|1749.6|1749.2|8779
1632212800000|2021-09-21 08:26:40|1749.8|1749|1748.8|1748.4|1749.8|1749.4|1748.8|1748.4|9256
1632212810000|2021-09-21 08:26:50|1749|1748.6|1749.2|1749|1749.4|1749.2|1749|1748.6|2422
1632212820000|2021-09-21 08:27:00|1749.4|1749.2|1749.4|1749|1749.6|1749.2|1749.2|1749|301
1632212830000|2021-09-21 08:27:10|1749.2|1748.8|1748.6|1748.2|1749.2|1748.8|1748.4|1748.2|5392
1632212840000|2021-09-21 08:27:20|1748.4|1748|1747.6|1747.2|1748.4|1748|1747.6|1746.8|2906
1632212850000|2021-09-21 08:27:30|1747.4|1747|1747.2|1747|1747.4|1747.2|1747.2|1746.8|2000
1632212860000|2021-09-21 08:27:40|1747.4|1747.2|1748|1747.6|1748|1747.6|1747.4|1747.2|2081
1632212870000|2021-09-21 08:27:50|1747.8|1747.8|1748|1747.8|1748|1747.8|1747.8|1747.6|1133
1632212880000|2021-09-21 08:28:00|1748.2|1747.6|1748|1747.6|1748.4|1748|1748|1747.6|3881
1632212890000|2021-09-21 08:28:10|1748.2|1747.8|1747.8|1747.4|1748.4|1748.2|1747.8|1747.4|2848
1632212900000|2021-09-21 08:28:20|1748|1747.6|1748.4|1748|1748.6|1748.4|1748|1747.6|1860
1632212910000|2021-09-21 08:28:30|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748.2|775
1632212920000|2021-09-21 08:28:40|1748.4|1748.4|1748.8|1748.6|1749|1748.8|1748.4|1748.2|4948
1632212930000|2021-09-21 08:28:50|1748.6|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.2|2181
1632212940000|2021-09-21 08:29:00|1748.6|1748.2|1748.8|1748.4|1748.8|1748.4|1748.4|1748.2|689
1632212950000|2021-09-21 08:29:10|1749|1748.6|1748.4|1748|1749|1748.6|1748.4|1748|3106
1632212960000|2021-09-21 08:29:20|1748.6|1748.2|1748.8|1748|1748.8|1748.2|1748.4|1748|202
1632212970000|2021-09-21 08:29:30|1748.6|1748.2|1748.2|1747.6|1748.6|1748.2|1747.6|1747.2|2389
1632212980000|2021-09-21 08:29:40|1748|1747.2|1748.2|1747.8|1748.2|1747.8|1747.4|1747.2|12387
1632212990000|2021-09-21 08:29:50||1748||1747.8||1748||1747.8|57
1632213000000|2021-09-21 08:30:00|1748.4|1748|1748.4|1748|1748.6|1748.2|1748|1747.6|2883
1632213010000|2021-09-21 08:30:10|1748.2|1747.8|1748.4|1748|1748.6|1748.2|1748.2|1747.6|1677
1632213020000|2021-09-21 08:30:20|1748.2|1748.2|1748.6|1748.2|1748.6|1748.2|1748.2|1748|601
1632213030000|2021-09-21 08:30:30|1748.8||1748.8||1748.8||1748.8||0
1632213040000|2021-09-21 08:30:40|1749|1748.4|1748.8|1748.6|1749|1748.6|1748.8|1748.4|850
1632213050000|2021-09-21 08:30:50|1749|1748.4|1749|1748.6|1749|1748.8|1748.6|1748.4|4010
1632213060000|2021-09-21 08:31:00|1749.4|1748.8|1749.8|1749.4|1749.8|1749.4|1749.2|1748.8|5274
1632213070000|2021-09-21 08:31:10|1749.6|1749.2|1749|1748.8|1749.6|1749.2|1749|1748.6|5218
1632213080000|2021-09-21 08:31:20|1749.2|1748.6|1749.2|1748.8|1749.4|1749|1749|1748.6|5075
1632213090000|2021-09-21 08:31:30|1749.4|1749|1749.4|1749|1749.8|1749.2|1749.2|1749|3195
1632213100000|2021-09-21 08:31:40|1749.6|1749.2|1749.8|1749.4|1750|1749.6|1749.6|1749.2|2227
1632213110000|2021-09-21 08:31:50|1749.6|1749.2|1750.4|1750|1750.4|1750.2|1749.2|1748.8|27733
1632213120000|2021-09-21 08:32:00|1750.2|1749.8|1750.2|1749.8|1750.6|1750.2|1750|1749.6|13740
1632213130000|2021-09-21 08:32:10|1750.4|1750|1749.8|1749.4|1750.4|1750|1749.6|1749.4|4307
1632213140000|2021-09-21 08:32:20|1750|1749.6|1750.2|1749.8|1750.2|1750|1749.8|1749.6|2251
1632213150000|2021-09-21 08:32:30|1750|1750|1750.2|1750|1750.2|1750|1750|1749.8|0
1632213160000|2021-09-21 08:32:40|1750.4|1750.2|1750.8|1750.6|1750.8|1750.6|1750.4|1750.2|1409
1632213170000|2021-09-21 08:32:50|1751|1750.8|1751.6|1751.4|1751.6|1751.4|1751|1750.8|13230
1632213180000|2021-09-21 08:33:00|1751.8|1751.6|1751.8|1751.4|1751.8|1751.6|1751.4|1751.2|400
1632213190000|2021-09-21 08:33:10|1751.6|1751.2|1751.2|1750.8|1751.6|1751.2|1751|1750.6|3976
1632213200000|2021-09-21 08:33:20|1751.4|1751|1751.2|1751|1751.8|1751.4|1751.2|1750.8|2106
1632213210000|2021-09-21 08:33:30|1751|1750.8|1751|1750.6|1751|1750.8|1750.6|1750.2|2348
1632213220000|2021-09-21 08:33:40||1750.8||1750.8||1750.8||1750.8|0
1632213240000|2021-09-21 08:34:00|1751.2|1751|1751.8|1751.6|1752|1751.6|1751.2|1750.8|6194
1632213250000|2021-09-21 08:34:10|1752|1751.8|1752.4|1752|1752.6|1752.2|1752|1751.6|2993
1632213260000|2021-09-21 08:34:20|1752.2|1752.2|1752.2|1752|1752.2|1752.2|1752.2|1752|348
1632213270000|2021-09-21 08:34:30|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.2|1752|382
1632213280000|2021-09-21 08:34:40|1752.4|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|2087
1632213290000|2021-09-21 08:34:50|1752.2|1752.2|1752.4|1752|1752.8|1752.6|1752.2|1752|3643
1632213300000|2021-09-21 08:35:00|1752.6|1752.2|1753|1752.4|1753|1752.6|1752.6|1752.2|693
1632213310000|2021-09-21 08:35:10|1752.8|1752.6|1753.2|1752.6|1753.4|1753|1752.6|1752.4|550
1632213320000|2021-09-21 08:35:20|1753|1752.4|1753.4|1753|1753.4|1753|1752.8|1752.4|3470
1632213330000|2021-09-21 08:35:30|1753.2|1752.8|1753.4|1753|1753.6|1753|1753.2|1752.8|155
1632213340000|2021-09-21 08:35:40|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.4|1753.2|0
1632213350000|2021-09-21 08:35:50|1753.4|1753|1753.4|1753|1753.4|1753.2|1753.2|1752.8|4378
1632213360000|2021-09-21 08:36:00|1753.2|1752.8|1753.4|1753|1753.4|1753|1753|1752.6|2098
1632213370000|2021-09-21 08:36:10|1753.2||1753.2||1753.4||1753.2||2259
1632213380000|2021-09-21 08:36:20|1753|1752.8|1753.2|1753|1753.2|1753|1753|1752.6|928
1632213390000|2021-09-21 08:36:30|1753.4|1753.2|1752.8|1752.4|1753.4|1753.2|1752.8|1752.4|3613
1632213400000|2021-09-21 08:36:40|1752.6|1752.2|1752.4|1752|1752.6|1752.2|1752.4|1752|238
1632213410000|2021-09-21 08:36:50|1752.2|1751.8|1752.8|1752.4|1752.8|1752.4|1752|1751.6|1927
1632213420000|2021-09-21 08:37:00|1752.6|1752.6|1752.6|1752|1752.6|1752.6|1752.6|1752|472
1632213430000|2021-09-21 08:37:10|1752.8|1752.2|1753.2|1753|1753.4|1753|1752.6|1752.2|2910
1632213440000|2021-09-21 08:37:20|1753|1752.8|1752.8|1752.4|1753.2|1752.8|1752.6|1752.4|1039
1632213450000|2021-09-21 08:37:30|||||||||297
1632213460000|2021-09-21 08:37:40|||||||||12
1632213470000|2021-09-21 08:37:50|1753|1752.6|1753.2|1752.6|1753.2|1752.6|1752.8|1752.4|1217
1632213480000|2021-09-21 08:38:00|1753.4|1752.8|1753.6|1753|1753.8|1753.4|1753.4|1752.8|2006
1632213490000|2021-09-21 08:38:10|1753.8|1753.2|1753.4|1753.2|1753.8|1753.4|1753.4|1753|8493
1632213500000|2021-09-21 08:38:20|1753.6|1753.4|1753.8|1753.4|1754|1753.6|1753.6|1753.2|718
1632213510000|2021-09-21 08:38:30|1754|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.4|0
1632213520000|2021-09-21 08:38:40|||||||||325
1632213530000|2021-09-21 08:38:50|1754|1753.8|1754.8|1754.4|1754.8|1754.4|1754|1753.6|6250
1632213540000|2021-09-21 08:39:00|1754.6|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.4|2330
1632213550000|2021-09-21 08:39:10|1754.6|1754.2|1754.4|1754|1754.8|1754.2|1754.4|1754|10752
1632213560000|2021-09-21 08:39:20|1754.2|1754.2|1754.8|1754.6|1754.8|1754.6|1754.2|1754.2|3085
1632213570000|2021-09-21 08:39:30|1755|1754.8|1755.4|1755|1755.6|1755.2|1755|1754.8|77422
1632213580000|2021-09-21 08:39:40|1755.6|1755.2|1755.6|1755.4|1755.8|1755.4|1755.6|1755|3509
1632213590000|2021-09-21 08:39:50|1755.8|1755.6|1756|1755.6|1756|1755.8|1755.8|1755.4|2717
1632213600000|2021-09-21 08:40:00|1756.2|1755.8|1756|1755.8|1756.8|1756.4|1756|1755.8|14624
1632213610000|2021-09-21 08:40:10|1756.2|1755.6|1756|1755.8|1756.4|1755.8|1756|1755.6|45742
1632213620000|2021-09-21 08:40:20|1755.8|1755.6|1756|1755.8|1756.2|1755.8|1755.8|1755.6|12183
1632213630000|2021-09-21 08:40:30|1756.2|1756|1756.4|1756.2|1756.8|1756.6|1756|1756|12328
1632213640000|2021-09-21 08:40:40|1756.6|1756.4|1756.6|1756.4|1756.6|1756.4|1756.4|1756|4187
1632213650000|2021-09-21 08:40:50|1756.8|1756.6|1757|1756.6|1757|1756.6|1756.8|1756.6|638
1632213660000|2021-09-21 08:41:00|1756.8|1756.4|1757.2|1756.6|1757.4|1757|1756.8|1756.4|32443
1632213670000|2021-09-21 08:41:10|1757|1756.8|1756.8|1756.4|1757|1756.8|1756.8|1756.4|1418
1632213690000|2021-09-21 08:41:30|1756.6|1756.2|1756.2|1755.8|1756.8|1756.4|1756.2|1755.8|5080
1632213700000|2021-09-21 08:41:40|1756.4|1756|1756.4|1756|1756.4|1756|1756.2|1755.8|697
1632213710000|2021-09-21 08:41:50|1756.2|1755.8|1756|1755.8|1756.2|1756|1755.8|1755.4|8306
1632213720000|2021-09-21 08:42:00|1756.2|1755.6|1756.4|1756.2|1756.8|1756.4|1756.2|1755.6|4981
1632213730000|2021-09-21 08:42:10|1756.6||1756.4||1756.6||1756.4||4116
1632213750000|2021-09-21 08:42:30|||||||||682
1632213760000|2021-09-21 08:42:40|1756.2|1756|1755.8|1755.6|1756.2|1756|1755.8|1755.6|5234
1632213770000|2021-09-21 08:42:50|1755.6|1755.4|1755.8|1755.4|1755.8|1755.6|1755.6|1755.2|1831
1632213780000|2021-09-21 08:43:00|1755.6|1755.2|1755.2|1755|1755.6|1755.4|1755.2|1754.8|649
1632213790000|2021-09-21 08:43:10|1755.4|1754.8|1754.8|1754.6|1755.6|1755.2|1754.8|1754.4|7834
1632213800000|2021-09-21 08:43:20|1755|1754.8|1755|1754.8|1755|1754.8|1755|1754.6|601
1632213810000|2021-09-21 08:43:30|1755.2|1754.6|1755|1754.8|1755.2|1754.8|1755|1754.6|4461
1632213820000|2021-09-21 08:43:40|1755.2|1754.6|1755|1754.8|1755.2|1754.8|1754.8|1754.6|14840
1632213830000|2021-09-21 08:43:50|1754.8|1754.6|1754.8|1754.4|1755|1754.6|1754.6|1754.2|7456
1632213840000|2021-09-21 08:44:00|1755|1754.6|1754.8|1754.6|1755.2|1754.8|1754.8|1754.6|13086
1632213850000|2021-09-21 08:44:10|1754.6|1754.4|1754|1753.8|1754.6|1754.4|1754|1753.6|2176
1632213860000|2021-09-21 08:44:20|1753.8|1753.6|1754.2|1753.8|1754.4|1754|1753.8|1753.4|1764
1632213870000|2021-09-21 08:44:30|1754|1753.6|1753.2|1753|1754|1753.6|1753.2|1752.8|4100
1632213880000|2021-09-21 08:44:40|1753.4|1753.2|1753.4|1753|1753.4|1753.2|1753.4|1753|460
1632213890000|2021-09-21 08:44:50|1753.2|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|1537
1632213900000|2021-09-21 08:45:00|1753.4|1753|1753.8|1753.6|1754|1753.6|1753.4|1753|3693
1632213910000|2021-09-21 08:45:10|1753.6|1753.4|1753.4|1753.2|1753.8|1753.4|1753.4|1752.8|8067
1632213920000|2021-09-21 08:45:20|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.6|1753.4|0
1632213940000|2021-09-21 08:45:40|1753.6||1753.8||1753.8||1753.6||0
1632213950000|2021-09-21 08:45:50|1753.6|1753.6|1753.8|1753.6|1753.8|1753.6|1753.6|1753.6|200
1632213960000|2021-09-21 08:46:00|1754|1753.8|1753.4|1753|1754|1753.8|1753.4|1753|1498
1632213970000|2021-09-21 08:46:10|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753|1752.8|3007
1632213980000|2021-09-21 08:46:20|1753.2|1753.2|1753.4|1753|1753.4|1753.2|1753.2|1752.8|1309
1632213990000|2021-09-21 08:46:30|1753.6|1753.2|1753.6|1753.2|1753.6|1753.4|1753.4|1753|1764
1632214000000|2021-09-21 08:46:40|1753.8|1753.4|1753.4|1753|1754|1753.6|1753.2|1753|6993
1632214010000|2021-09-21 08:46:50|1753.2||1753.2||1753.2||1753.2||244
1632214020000|2021-09-21 08:47:00|1753|1752.8|1753.2|1752.8|1753.4|1753|1753|1752.8|1346
1632214030000|2021-09-21 08:47:10|1753|1753|1753|1752.8|1753|1753|1753|1752.8|954
1632214040000|2021-09-21 08:47:20|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|230
1632214060000|2021-09-21 08:47:40|||||||||70
1632214080000|2021-09-21 08:48:00|1753.4|1753.2|1753.6|1753.2|1753.8|1753.6|1753.4|1753.2|1129
1632214090000|2021-09-21 08:48:10|1753.8|1753.4|1753.6|1753.2|1753.8|1753.4|1753.6|1753.2|960
1632214100000|2021-09-21 08:48:20|1753.8|1753.4|1753.8|1753.4|1753.8|1753.6|1753.6|1753.2|1715
1632214110000|2021-09-21 08:48:30|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1754|1753.6|1784
1632214120000|2021-09-21 08:48:40|1754|1753.6|1754.2|1753.8|1754.2|1753.8|1754|1753.6|335
1632214130000|2021-09-21 08:48:50|1754|1753.6|1754.2|1753.8|1754.4|1754|1754|1753.6|2480
1632214140000|2021-09-21 08:49:00|1754.4|1754|1754.4|1754.2|1754.6|1754.2|1754.4|1753.8|206
1632214150000|2021-09-21 08:49:10|1754.2|1754|1754.2|1753.8|1754.2|1754|1754|1753.8|5751
1632214160000|2021-09-21 08:49:20|1754|1754|1754.4|1754.2|1754.8|1754.6|1754|1754|5954
1632214170000|2021-09-21 08:49:30|1754.6|1754.4|1754.6|1754.2|1754.8|1754.4|1754.4|1754.2|4535
1632214180000|2021-09-21 08:49:40|1754.4|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.4|950
1632214190000|2021-09-21 08:49:50|1754.4|1754.2|1754.4|1754.2|1754.6|1754.2|1754.2|1754|3200
1632214200000|2021-09-21 08:50:00|1754.2|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|3641
1632214210000|2021-09-21 08:50:10|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.2|468
1632214220000|2021-09-21 08:50:20|1754.6|1754.4|1754.8|1754.4|1754.8|1754.4|1754.6|1754.2|400
1632214230000|2021-09-21 08:50:30|1755|1754.6|1755|1754.8|1755.2|1754.8|1755|1754.4|5691
1632214250000|2021-09-21 08:50:50|1754.8|1754.6|1755.4|1755|1755.4|1755|1754.8|1754.6|8192
1632214260000|2021-09-21 08:51:00|1755.2|1754.8|1755.2|1754.8|1755.4|1755|1754.8|1754.6|5875
1632214270000|2021-09-21 08:51:10|1755|1754.6|1754.6|1754.4|1755|1754.8|1754.6|1754.2|3493
1632214280000|2021-09-21 08:51:20|1754.4|1754.2|1754.4|1754|1754.6|1754.4|1754.4|1754|6252
1632214290000|2021-09-21 08:51:30|1754.2|1753.8|1754|1753.8|1754.2|1753.8|1754|1753.6|3673
1632214300000|2021-09-21 08:51:40|1753.8|1753.6|1753.6|1753.4|1753.8|1753.6|1753.2|1753|5677
1632214310000|2021-09-21 08:51:50|1753.8|1753.6|1754.2|1753.8|1754.2|1754|1753.6|1753.4|1182
1632214320000|2021-09-21 08:52:00|1754|1753.6|1754|1753.8|1754.2|1754|1753.8|1753.6|4823
1632214330000|2021-09-21 08:52:10|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.6|1753.4|2537
1632214340000|2021-09-21 08:52:20|1753.8|1753.8|1753.8|1753.4|1753.8|1753.8|1753.6|1753.4|263
1632214350000|2021-09-21 08:52:30|1753.6|1753.6|1753.2|1752.8|1753.6|1753.6|1753.2|1752.8|487
1632214360000|2021-09-21 08:52:40|1753|1752.6|1752.4|1752.2|1753|1752.8|1752.4|1752.2|3368
1632214370000|2021-09-21 08:52:50|1752.2|1752|1752.4|1752|1752.4|1752.2|1752.2|1752|1541
1632214380000|2021-09-21 08:53:00|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.6|1752.2|436
1632214390000|2021-09-21 08:53:10|1752.4|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752|174
1632214400000|2021-09-21 08:53:20|1753|1752.4|1753.2|1753|1753.2|1753|1752.8|1752.4|7243
1632214410000|2021-09-21 08:53:30|1753|1752.8|1753.2|1752.8|1753.2|1752.8|1753|1752.8|695
1632214420000|2021-09-21 08:53:40|1753||1753||1753||1753||210
1632214430000|2021-09-21 08:53:50|1752.8|1752.6|1752.4|1752.2|1752.8|1752.6|1752.2|1751.8|1541
1632214440000|2021-09-21 08:54:00|1752.2|1752|1752.8|1752.6|1752.8|1752.6|1752.2|1751.8|1847
1632214450000|2021-09-21 08:54:10|1753|1752.8|1753.2|1752.8|1753.4|1753.2|1753|1752.8|4529
1632214460000|2021-09-21 08:54:20|1753|1753|1752.8|1752.6|1753.4|1753|1752.8|1752.4|9660
1632214470000|2021-09-21 08:54:30|1753|1752.8|1752.8|1752.4|1753|1752.8|1752.8|1752.4|5824
1632214480000|2021-09-21 08:54:40|1752.6|1752.2|1753|1752.6|1753|1752.6|1752.4|1752.2|5441
1632214490000|2021-09-21 08:54:50|1752.8|1752.4|1752.8|1752.4|1753.2|1752.6|1752.8|1752.4|7723
1632214500000|2021-09-21 08:55:00|1753|1752.6|1753.2|1752.8|1753.2|1752.8|1752.8|1752.6|746
1632214510000|2021-09-21 08:55:10|1753.4|1753|1753.2|1753|1753.4|1753.2|1753.2|1752.8|1880
1632214520000|2021-09-21 08:55:20|1753.4|1752.8|1753.4|1753|1753.4|1753|1753.2|1752.8|400
1632214530000|2021-09-21 08:55:30|1753.2|1752.6|1752.8|1752.6|1753.2|1753|1752.8|1752.6|3783
1632214540000|2021-09-21 08:55:40|1753|1752.4|1752.8|1752.6|1753|1752.8|1752.8|1752.4|1498
1632214550000|2021-09-21 08:55:50|1753|1752.8|1752.6|1752.4|1753|1752.8|1752.6|1752.4|2013
1632214560000|2021-09-21 08:56:00|1752.8|1752.2|1752.8|1752.6|1752.8|1752.6|1752.4|1752.2|2303
1632214570000|2021-09-21 08:56:10|1753|1752.8|1752.8|1752.6|1753|1752.8|1752.8|1752.6|441
1632214580000|2021-09-21 08:56:20|1752.6|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752.2|3677
1632214590000|2021-09-21 08:56:30|1752.8|1752.4|1752.6|1752.2|1752.8|1752.4|1752.4|1752.2|5123
1632214600000|2021-09-21 08:56:40|1752.4|1752|1752.6|1752.2|1752.6|1752.4|1752|1751.8|2672
1632214610000|2021-09-21 08:56:50|1752.4|1752.4|1752.6|1752.2|1752.6|1752.4|1752.4|1752|995
1632214620000|2021-09-21 08:57:00||1752.4||1752.4||1752.4||1752.4|0
1632214630000|2021-09-21 08:57:10|1752.8|1752.6|1753.4|1753.2|1753.4|1753.2|1752.8|1752.6|5483
1632214640000|2021-09-21 08:57:20|1753.2|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|1794
1632214650000|2021-09-21 08:57:30|1753.2|1752.8|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|2104
1632214660000|2021-09-21 08:57:40|1753.2|1753|1753|1752.6|1753.2|1753|1752.8|1752.6|6403
1632214670000|2021-09-21 08:57:50|1752.8|1752.4|1752.2|1752|1753|1752.4|1752.2|1752|3642
1632214680000|2021-09-21 08:58:00|1752.4|1752.2|1752.6|1752.2|1752.6|1752.4|1752.4|1752|344
1632214690000|2021-09-21 08:58:10|1752.8|1752.4|1753.2|1753|1753.2|1753|1752.8|1752.2|2320
1632214700000|2021-09-21 08:58:20|1753.4|1753.2|1753.4|1753|1753.6|1753.4|1753.4|1753|5806
1632214710000|2021-09-21 08:58:30|1753.2|1752.8|1752.8|1752.6|1753.4|1752.8|1752.8|1752.4|1438
1632214720000|2021-09-21 08:58:40|||||||||200
1632214730000|2021-09-21 08:58:50|1753|1752.8|1753|1752.8|1753|1752.8|1753|1752.8|320
1632214740000|2021-09-21 08:59:00|1753.2|1753|1753.4|1753|1753.4|1753.2|1753.2|1753|2882
1632214750000|2021-09-21 08:59:10|1753.6|1753.2|1753.4|1753|1753.6|1753.2|1753.4|1753|1697
1632214760000|2021-09-21 08:59:20|1753.2|1753.2|1753.4|1753.2|1753.6|1753.4|1753.2|1753.2|1922
1632214770000|2021-09-21 08:59:30|1753.6|1753.4|1753.6|1753.4|1753.6|1753.4|1753.4|1753.4|1463
1632214780000|2021-09-21 08:59:40|1753.4|1753.2|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|2386
1632214790000|2021-09-21 08:59:50|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|211
1632214800000|2021-09-21 09:00:00|1753.6|1753.4|1753.4|1753.2|1753.6|1753.4|1753.4|1753.2|1401
1632214810000|2021-09-21 09:00:10|1753.6|1753.4|1753.6|1753.2|1753.6|1753.4|1753.4|1753.2|0
1632214820000|2021-09-21 09:00:20|1753.8|1753.4|1754.6|1754.4|1754.6|1754.4|1753.8|1753.2|3552
1632214830000|2021-09-21 09:00:30|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.8|1754.4|600
1632214840000|2021-09-21 09:00:40|1755|1754.6|1754.8|1754.4|1755|1754.8|1754.6|1754.2|16426
1632214850000|2021-09-21 09:00:50|1755|1754.6|1755.6|1755.4|1756|1755.6|1755|1754.6|18960
1632214860000|2021-09-21 09:01:00|1755.4|1755.2|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|3314
1632214870000|2021-09-21 09:01:10|1755.2|1755|1755.6|1755.4|1755.6|1755.4|1755|1754.8|150
1632214880000|2021-09-21 09:01:20|1755.4|1755.2|1755.4|1755.2|1755.6|1755.4|1755.4|1755.2|678
1632214890000|2021-09-21 09:01:30|1755.6|1755.4|1755.4|1755.2|1755.6|1755.4|1755.2|1755|1501
1632214900000|2021-09-21 09:01:40|1755.6|1755.4|1755|1754.6|1755.6|1755.4|1755|1754.6|1396
1632214910000|2021-09-21 09:01:50|1754.8|1754.4|1754.2|1754|1754.8|1754.6|1754.2|1753.8|7195
1632214920000|2021-09-21 09:02:00|1754|1753.8|1753.8|1753.4|1754|1753.8|1753.8|1753.4|1259
1632214930000|2021-09-21 09:02:10|1753.6|1753.6|1753.8|1753.4|1753.8|1753.6|1753.6|1753.4|453
1632214940000|2021-09-21 09:02:20|1754|1753.6|1754.2|1753.8|1754.4|1754|1753.8|1753.4|5079
1632214950000|2021-09-21 09:02:30|1754|1753.6|1753.8|1753.6|1754|1753.6|1753.8|1753.4|418
1632214960000|2021-09-21 09:02:40|1754|1753.8|1754.2|1754|1754.2|1754|1754|1753.8|443
1632214970000|2021-09-21 09:02:50|1754|1753.8|1753.6|1753.4|1754|1754|1753.6|1753.2|3772
1632214980000|2021-09-21 09:03:00|1753.4|1753.2|1753.4|1753|1753.6|1753.4|1753.2|1753|4171
1632214990000|2021-09-21 09:03:10|1753.2|1752.8|1752.8|1752.4|1753.2|1753|1752.4|1752.2|9397
1632215000000|2021-09-21 09:03:20|1752.6|1752.2|1751.8|1751.6|1752.6|1752.4|1751.8|1751.6|5439
1632215010000|2021-09-21 09:03:30|1752|1751.4|1751.4|1751.2|1752|1751.4|1751.2|1750.8|418
1632215020000|2021-09-21 09:03:40|1751.6|1751.4|1752.8|1752.4|1752.8|1752.4|1751.6|1751.4|6912
1632215030000|2021-09-21 09:03:50|1753|1752.6|1753.4|1752.8|1753.4|1753|1753|1752.6|3024
1632215040000|2021-09-21 09:04:00|1753.6|1753|1754.4|1754|1754.4|1754|1753.6|1753|3356
1632215050000|2021-09-21 09:04:10|1754.6|1753.8|1754|1753.6|1754.6|1754|1754|1753.6|1184
1632215060000|2021-09-21 09:04:20|1754.2|1753.8|1754|1753.6|1754.4|1754|1753.6|1753.4|3066
1632215070000|2021-09-21 09:04:30|1753.8|1753.8|1754|1753.8|1754|1753.8|1753.8|1753.8|0
1632215080000|2021-09-21 09:04:40|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.6|1753.4|1443
1632215090000|2021-09-21 09:04:50|1753.8|1753.4|1753.6|1753.4|1753.8|1753.4|1753.6|1753.4|6160
1632215100000|2021-09-21 09:05:00|1753.4|1753.2|1752.8|1752.6|1753.4|1753.2|1752.8|1752.6|8359
1632215110000|2021-09-21 09:05:10|||||||||427
1632215130000|2021-09-21 09:05:30|||||||||45
1632215140000|2021-09-21 09:05:40|1752.6|1752.4|1752.6|1752.4|1752.6|1752.4|1752.6|1752.2|1332
1632215150000|2021-09-21 09:05:50|1752.4|1752.2|1752.4|1752|1752.4|1752.2|1752.4|1752|600
1632215160000|2021-09-21 09:06:00|1752.6|1752.2|1752.6|1752.2|1752.6|1752.4|1752.6|1752|3000
1632215170000|2021-09-21 09:06:10|1752.4|1752|1752.6|1752.2|1752.6|1752.2|1752.2|1752|200
1632215180000|2021-09-21 09:06:20|1752.4|1752.4|1753|1752.6|1753|1752.6|1752.4|1752.4|5190
1632215190000|2021-09-21 09:06:30|1752.8|1752.8|1753.4|1753|1753.6|1753.4|1752.8|1752.6|925
1632215200000|2021-09-21 09:06:40|1753.6|1753.2|1753.4|1753|1753.6|1753.4|1753.4|1753|676
1632215210000|2021-09-21 09:06:50|1753.2|1752.8|1753|1752.6|1753.4|1753|1753|1752.6|7573
1632215220000|2021-09-21 09:07:00|1752.8|1752.8|1753.6|1753.4|1753.6|1753.4|1752.8|1752.8|2497
1632215230000|2021-09-21 09:07:10|1753.4|1753.2|1753.4|1753.2|1753.4|1753.4|1753.4|1753.2|1361
1632215240000|2021-09-21 09:07:20|1753.2|1753|1753.8|1753.4|1754|1753.6|1753|1752.6|7223
1632215250000|2021-09-21 09:07:30|1753.6|1753.6|1753.4|1753|1753.8|1753.6|1753.4|1753|1063
1632215260000|2021-09-21 09:07:40|1753.6|1753.2|1753.6|1753.2|1753.8|1753.4|1753.4|1753.2|325
1632215270000|2021-09-21 09:07:50|1753.4|1753|1753.4|1752.8|1753.4|1753.2|1753|1752.6|1027
1632215280000|2021-09-21 09:08:00|1753.2|1753|1753.2|1753|1753.4|1753.2|1753.2|1753|1457
1632215290000|2021-09-21 09:08:10|1753.4|1753.2|1753.2|1752.8|1753.4|1753.2|1753.2|1752.8|400
1632215300000|2021-09-21 09:08:20|1753|1752.6|1753.2|1753|1753.4|1753|1753|1752.6|5200
1632215310000|2021-09-21 09:08:30|1753.4|1752.8|1753.4|1753|1753.4|1753|1753.2|1752.8|2250
1632215320000|2021-09-21 09:08:40|1753.6|1753.2|1753.4|1752.8|1753.8|1753.4|1753.2|1752.8|3280
1632215330000|2021-09-21 09:08:50||1753||1753.2||1753.2||1752.8|0
1632215340000|2021-09-21 09:09:00|1753.6|1753|1753.8|1753.2|1753.8|1753.4|1753.6|1753|2204
1632215350000|2021-09-21 09:09:10|1753.6|1753.4|1753.4|1753|1753.6|1753.4|1753|1752.8|739
1632215370000|2021-09-21 09:09:30|1753.2|1752.8|1753|1752.6|1753.2|1752.8|1753|1752.6|1790
1632215380000|2021-09-21 09:09:40|1752.8||1753||1753||1752.8||1903
1632215390000|2021-09-21 09:09:50|1752.8|1752.4|1752.4|1752.2|1752.8|1752.4|1752.4|1752.2|2713
1632215400000|2021-09-21 09:10:00|1752.6|1752.4|1752.6|1752.4|1752.8|1752.4|1752.6|1752.4|100
1632215410000|2021-09-21 09:10:10|1752.8|1752.6|1753|1752.8|1753|1752.8|1752.6|1752.4|5567
1632215420000|2021-09-21 09:10:20|1753.2|1753|1753.4|1753|1753.4|1753|1753.2|1752.8|8420
1632215430000|2021-09-21 09:10:30|1753.6|1753.2|1753.4|1753.2|1753.6|1753.4|1753.2|1753|2308
1632215440000|2021-09-21 09:10:40|1753.6||1753.4||1753.6||1753.4||200
1632215450000|2021-09-21 09:10:50|1753.6|1753|1753.6|1753.2|1753.6|1753.2|1753.2|1752.8|2504
1632215460000|2021-09-21 09:11:00|1753.4|1753.4|1753.4|1753|1753.6|1753.4|1753.4|1753|0
1632215470000|2021-09-21 09:11:10|1753.2|1753.2|1753.2|1752.8|1753.4|1753.2|1753|1752.8|6758
1632215480000|2021-09-21 09:11:20|1753.4|1753|1753.4|1753|1753.6|1753.2|1753.2|1753|1156
1632215490000|2021-09-21 09:11:30|1753.6|1753.2|1753.6|1753.2|1753.6|1753.2|1753.2|1753|200
1632215500000|2021-09-21 09:11:40|1753.4|1753|1753.2|1752.8|1753.6|1753.2|1753|1752.8|3465
1632215510000|2021-09-21 09:11:50|1753|1753|1753.2|1752.8|1753.2|1753|1753|1752.8|400
1632215520000|2021-09-21 09:12:00|1753|1753|1753.2|1753|1753.2|1753|1753|1752.8|746
1632215530000|2021-09-21 09:12:10|1753|1752.8|1753|1752.8|1753.2|1753|1753|1752.8|745
1632215540000|2021-09-21 09:12:20|1753.2|1753|1753.2|1753|1753.2|1753|1753|1753|200
1632215550000|2021-09-21 09:12:30|1753|1752.8|1753|1752.8|1753.2|1752.8|1753|1752.6|1250
1632215560000|2021-09-21 09:12:40|1753.2|1753|1753.4|1753.2|1753.4|1753.2|1753.2|1752.8|593
1632215570000|2021-09-21 09:12:50|1753.6||1753.4||1753.6||1753.4||0
1632215580000|2021-09-21 09:13:00|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.6|1753.4|1501
1632215590000|2021-09-21 09:13:10|1754.2|1754|1754.6|1754.4|1754.8|1754.4|1754.2|1754|3425
1632215600000|2021-09-21 09:13:20|1754.4|1754.2|1755.4|1755|1755.4|1755|1754.4|1754.2|18849
1632215610000|2021-09-21 09:13:30|1755.2|1754.8|1755|1754.8|1755.4|1755|1755|1754.8|3960
1632215620000|2021-09-21 09:13:40|1755.2|1755|1755.2|1755|1755.4|1755|1755.2|1755|3867
1632215640000|2021-09-21 09:14:00|1755|1754.8|1755.2|1755|1755.4|1755.2|1755|1754.8|3557
1632215650000|2021-09-21 09:14:10|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|3538
1632215660000|2021-09-21 09:14:20|1755|1754.4|1754.8|1754.6|1755|1754.6|1754.8|1754.4|3358
1632215670000|2021-09-21 09:14:30|1755|1754.4|1755.2|1755|1755.2|1755|1754.8|1754.4|1930
1632215680000|2021-09-21 09:14:40|1755.4|1755.2|1755|1754.8|1755.4|1755.2|1755|1754.6|1794
1632215690000|2021-09-21 09:14:50|1755.2|1755|1754.6|1754.2|1755.2|1755|1754.4|1754|14207
1632215700000|2021-09-21 09:15:00|1754.4|1754|1754.4|1754.2|1754.4|1754.2|1754.2|1754|1772
1632215710000|2021-09-21 09:15:10|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.4|1754.2|1459
1632215720000|2021-09-21 09:15:20|1754.8|1754.6|1754.8|1754.4|1754.8|1754.6|1754.6|1754.2|1406
1632215730000|2021-09-21 09:15:30|1755|1754.6|1754.8|1754.6|1755|1754.8|1754.8|1754.6|618
1632215740000|2021-09-21 09:15:40|1755|1754.8|1754.8|1754.6|1755|1754.8|1754.8|1754.6|1870
1632215750000|2021-09-21 09:15:50|1754.6|1754.2|1754.8|1754.4|1754.8|1754.4|1754.4|1754|5753
1632215760000|2021-09-21 09:16:00|1755|1754.6|1755|1754.6|1755.2|1754.8|1754.8|1754.6|710
1632215770000|2021-09-21 09:16:10|1754.8|1754.4|1754.6|1754.2|1754.8|1754.4|1754.6|1754.2|1951
1632215780000|2021-09-21 09:16:20|1754.4|1754|1754.2|1754|1754.4|1754|1754.2|1754|885
1632215790000|2021-09-21 09:16:30|1754|1753.8|1754.6|1754.4|1754.8|1754.6|1754|1753.8|5852
1632215800000|2021-09-21 09:16:40|1754.8|1754.2|1754.8|1754.6|1754.8|1754.6|1754.8|1754|10
1632215810000|2021-09-21 09:16:50|1754.6|1754.4|1754.8|1754.6|1754.8|1754.6|1754.6|1754.2|0
1632215820000|2021-09-21 09:17:00|1755||1755||1755||1755||12
1632215830000|2021-09-21 09:17:10|1754.6|1754.4|1754.6|1754.2|1754.6|1754.4|1754.6|1754.2|926
1632215840000|2021-09-21 09:17:20|1754.4|1754.4|1754|1753.8|1754.6|1754.4|1754|1753.8|4086
1632215850000|2021-09-21 09:17:30|1754.2|1754|1754|1753.8|1754.2|1754|1754|1753.8|800
1632215860000|2021-09-21 09:17:40|1754.2|1754|1754.2|1753.8|1754.2|1754|1754.2|1753.8|2534
1632215870000|2021-09-21 09:17:50|1754|1754|1754|1753.6|1754.2|1754|1754|1753.4|2091
1632215880000|2021-09-21 09:18:00|1753.8|1753.4|1754|1753.6|1754.2|1754|1753.4|1753|2349
1632215890000|2021-09-21 09:18:10|1753.6|1753.4|1753.8|1753.2|1754|1753.6|1753.6|1753.2|1000
1632215900000|2021-09-21 09:18:20|1753.6|1753.4|1753.8|1753.4|1753.8|1753.4|1753.4|1753|172
1632215910000|2021-09-21 09:18:30|1753.4|1753.2|1753.4|1753.2|1753.6|1753.2|1753.4|1753.2|700
1632215920000|2021-09-21 09:18:40|1753.6|1753|1753.2|1753|1753.6|1753|1753.2|1752.8|200
1632215930000|2021-09-21 09:18:50|1753|1752.8|1753.2|1752.8|1753.2|1753|1753|1752.6|200
1632215940000|2021-09-21 09:19:00||1753||1753||1753||1753|25
1632215950000|2021-09-21 09:19:10|1753.4|1753.2|1753.2|1753|1753.4|1753.2|1753.2|1753|2366
1632215960000|2021-09-21 09:19:20|1753|1752.8|1752|1751.6|1753|1752.8|1752|1751.6|6105
1632215970000|2021-09-21 09:19:30|1751.8|1751.4|1751.6|1751.4|1751.8|1751.6|1751.6|1751.2|685
1632215980000|2021-09-21 09:19:40|1751.4|1751.2|1751.6|1751.4|1751.6|1751.4|1751.4|1751.2|637
1632215990000|2021-09-21 09:19:50|1751.4|1751.2|1751.4|1751.2|1751.8|1751.4|1751.4|1751|2586
1632216000000|2021-09-21 09:20:00|1751.2|1751|1751.2|1750.8|1751.2|1751|1751|1750.6|3666
1632216010000|2021-09-21 09:20:10||1751||1751||1751||1751|0
1632216020000|2021-09-21 09:20:20|1751.4|1751.2|1752|1751.6|1752.2|1751.8|1751.4|1751.2|2572
1632216030000|2021-09-21 09:20:30|1752.2|1751.8|1752|1751.8|1752.4|1751.8|1752|1751.8|0
1632216040000|2021-09-21 09:20:40|1752.2||1752.4||1752.4||1752.2||312
1632216050000|2021-09-21 09:20:50|1752.2|1752|1752.2|1751.8|1752.2|1752|1752|1751.6|535
1632216060000|2021-09-21 09:21:00|1752|1751.6|1752.4|1752.2|1752.4|1752.2|1751.8|1751.4|2065
1632216070000|2021-09-21 09:21:10|1752.2|1752|1752.2|1752|1752.8|1752.4|1752.2|1751.8|386
1632216080000|2021-09-21 09:21:20|1752.4|1751.8|1752.6|1752.2|1753|1752.6|1752|1751.8|11216
1632216090000|2021-09-21 09:21:30|1752.4|1752|1752.4|1752|1752.4|1752.2|1752|1751.8|2424
1632216100000|2021-09-21 09:21:40|1752.2|1751.8|1752|1751.8|1752.6|1752.2|1752|1751.6|3401
1632216110000|2021-09-21 09:21:50|1752.2|1751.6|1751.6|1751.4|1752.2|1751.8|1751.4|1751.2|2100
1632216120000|2021-09-21 09:22:00|1751.4|1751.2|1751.2|1751|1751.4|1751.2|1751.2|1750.8|453
1632216130000|2021-09-21 09:22:10|1751.6|1750.8|1751.2|1751|1751.6|1751.2|1751.2|1750.8|4675
1632216140000|2021-09-21 09:22:20||1750.8||1750.8||1751||1750.8|0
1632216150000|2021-09-21 09:22:30|1751|1750.6|1751|1750.6|1751.2|1750.8|1750.8|1750.4|1969
1632216160000|2021-09-21 09:22:40|1750.8|1750.8|1751.2|1751|1751.2|1751|1750.8|1750.6|499
1632216170000|2021-09-21 09:22:50|1751|1750.8|1751.2|1750.8|1751.2|1751|1751|1750.6|1900
1632216180000|2021-09-21 09:23:00|1751|1751|1751.2|1751|1751.4|1751|1751|1750.8|3360
1632216190000|2021-09-21 09:23:10||1750.8||1751||1751||1750.8|1856
1632216200000|2021-09-21 09:23:20||1750.8||1750.8||1750.8||1750.6|638
1632216210000|2021-09-21 09:23:30|1751|1751|1751.2|1751|1751.2|1751|1751|1750.8|1173
1632216220000|2021-09-21 09:23:40|1751.4|1750.8|1751.8|1751.4|1751.8|1751.6|1751.4|1750.8|1348
1632216230000|2021-09-21 09:23:50|1752|1751.2|1752|1751.4|1752|1751.6|1752|1751.2|850
1632216240000|2021-09-21 09:24:00|1752.2|1751.6|1752.4|1752|1752.6|1752.4|1752.2|1751.6|4379
1632216250000|2021-09-21 09:24:10|1752.2|1752.2|1751.8|1751.6|1752.2|1752.2|1751.8|1751.4|1200
1632216260000|2021-09-21 09:24:20|1751.6|1751.4|1752.2|1751.8|1752.4|1752.2|1751.6|1751.4|16267
1632216270000|2021-09-21 09:24:30|1752|1751.6|1752.2|1751.8|1752.2|1751.8|1751.6|1751.2|0
1632216280000|2021-09-21 09:24:40|1752|1751.6|1752.2|1752|1752.4|1752|1752|1751.6|15314
1632216290000|2021-09-21 09:24:50|1752.4|1752.2|1752.6|1752.4|1752.6|1752.4|1752.2|1752.2|1914
1632216300000|2021-09-21 09:25:00|1752.8|1752.6|1753.4|1753.2|1753.6|1753.2|1752.6|1752.4|3467
1632216310000|2021-09-21 09:25:10|1753.6|1753.4|1754|1753.8|1754|1753.8|1753.4|1753.2|1026
1632216320000|2021-09-21 09:25:20|1754.2|1753.6|1754|1753.8|1754.2|1754|1753.8|1753.6|3325
1632216330000|2021-09-21 09:25:30|1754.2|1753.6|1754|1753.6|1754.2|1753.8|1753.8|1753.6|1495
1632216340000|2021-09-21 09:25:40|1753.8|1753.4|1753.2|1752.6|1753.8|1753.4|1752.8|1752.4|7840
1632216350000|2021-09-21 09:25:50|1753|1752.8|1753.2|1752.8|1753.4|1753.2|1752.8|1752.6|4901
1632216360000|2021-09-21 09:26:00|1753.4|1753|1753|1752.8|1753.4|1753.2|1753|1752.8|1804
1632216370000|2021-09-21 09:26:10|1752.8|1752.6|1753.2|1753|1753.2|1753|1752.8|1752.4|1238
1632216380000|2021-09-21 09:26:20|1753.4|1753.2|1753.4|1753.2|1753.4|1753.2|1753.4|1753|2364
1632216390000|2021-09-21 09:26:30|1753.2|1753|1753.2|1753|1753.4|1753|1753.2|1753|400
1632216400000|2021-09-21 09:26:40|1753|1752.8|1753.2|1752.6|1753.2|1752.8|1752.8|1752.4|1053
1632216410000|2021-09-21 09:26:50|1753|1752.8|1753.2|1753|1753.4|1753|1753|1752.8|200
1632216420000|2021-09-21 09:27:00|1753.4|1753.2|1754.2|1753.8|1754.4|1754|1753.4|1753.2|2933
1632216430000|2021-09-21 09:27:10|1754||1754.2||1754.4||1754||0
1632216440000|2021-09-21 09:27:20|1754|1754|1754|1753.6|1754.4|1754|1753.8|1753.4|0
1632216450000|2021-09-21 09:27:30|1753.8|1753.8|1754|1753.8|1754.2|1753.8|1753.8|1753.4|100
1632216460000|2021-09-21 09:27:40|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.6|1753.2|1791
1632216470000|2021-09-21 09:27:50|1753.8|1753.4|1753.6|1753.2|1754|1753.4|1753.6|1753.2|1514
1632216480000|2021-09-21 09:28:00|1753.8|1753.4|1753.6|1753.2|1753.8|1753.6|1753.6|1753.2|200
1632216490000|2021-09-21 09:28:10|1753.8|1753.4|1754|1753.4|1754|1753.6|1753.6|1753.2|1472
1632216500000|2021-09-21 09:28:20||1753.6||1753.6||1753.6||1753.6|28
1632216510000|2021-09-21 09:28:30|1754.2|1753.8|1754.4|1754.2|1754.6|1754.4|1754.2|1753.8|2264
1632216520000|2021-09-21 09:28:40|1754.6|1754.4|1754.6|1754.4|1754.6|1754.4|1754.6|1754.2|602
1632216530000|2021-09-21 09:28:50|||||||||1500
1632216540000|2021-09-21 09:29:00|1754.4|1754.2|1754|1753.8|1754.4|1754.2|1754|1753.6|2005
1632216550000|2021-09-21 09:29:10|1753.8|1753.6|1753.6|1753.4|1754|1753.8|1753.6|1753.2|1218
1632216560000|2021-09-21 09:29:20|1753.8|1753.6|1754|1753.6|1754|1753.6|1753.6|1753.2|5488
1632216570000|2021-09-21 09:29:30|1754.2|1753.8|1754|1753.8|1754.2|1754|1754|1753.6|470
1632216580000|2021-09-21 09:29:40|||||||||35
1632216590000|2021-09-21 09:29:50|1754.2|1754|1754.4|1754|1754.4|1754.2|1754.2|1754|285
1632216600000|2021-09-21 09:30:00|1754.2|1754.2|1755.4|1755.2|1755.6|1755.2|1754.2|1754.2|10833
1632216610000|2021-09-21 09:30:10|1755.2|1755|1755.8|1755.6|1756|1755.6|1755.2|1755|5406
1632216620000|2021-09-21 09:30:20||1755.4||1755.6||1755.6||1755.4|150
1632216630000|2021-09-21 09:30:30|1755.6|1755.4|1756|1755.6|1756|1755.8|1755.6|1755.4|14383
1632216640000|2021-09-21 09:30:40||1755.8||1755.8||1755.8||1755.8|0
1632216650000|2021-09-21 09:30:50|1756.2|1756|1756.2|1756|1756.2|1756|1756.2|1756|11964
1632216660000|2021-09-21 09:31:00|1756.4|1755.8|1756.4|1756.2|1756.6|1756.2|1756.4|1755.8|497
1632216670000|2021-09-21 09:31:10|1756.2|1756|1756.4|1756.2|1756.6|1756.2|1756.2|1756|3967
1632216680000|2021-09-21 09:31:20|1756.2|1756|1756.2|1756|1756.4|1756.2|1756.2|1756|1078
1632216690000|2021-09-21 09:31:30|1756.4|1756.2|1756.4|1756.2|1756.6|1756.2|1756.4|1756|4762
1632216700000|2021-09-21 09:31:40|1756.2|1756|1756.2|1756|1756.4|1756.2|1756.2|1756|847
1632216710000|2021-09-21 09:31:50|1756.4|1756.2|1756.4|1756.2|1756.6|1756.2|1756|1755.8|5942
1632216720000|2021-09-21 09:32:00||1756||1756||1756||1755.8|0
1632216730000|2021-09-21 09:32:10|1756.2||1756.2||1756.2||1756.2||50
1632216740000|2021-09-21 09:32:20|1756.4|1755.8|1756.4|1756|1756.4|1756.2|1756.2|1755.8|21
1632216750000|2021-09-21 09:32:30|1756.6|1756.2|1757|1756.8|1757|1756.8|1756.6|1756.2|7002
1632216760000|2021-09-21 09:32:40|1757.2|1757|1756.6|1756.4|1757.2|1757|1756.6|1756.4|8661
1632216770000|2021-09-21 09:32:50|1756.8|1756.6|1756.8|1756.4|1757|1756.6|1756.6|1756.4|2964
1632216780000|2021-09-21 09:33:00|1756.6|1756.6|1756.8|1756.6|1756.8|1756.6|1756.6|1756.6|1000
1632216790000|2021-09-21 09:33:10|1757|1756.8|1757.2|1757|1757.2|1757|1757|1756.8|1305
1632216800000|2021-09-21 09:33:20|1757.4||1757.4||1757.4||1757.4||2062
1632216810000|2021-09-21 09:33:30||1757.2||1757||1757.2||1757|28
1632216820000|2021-09-21 09:33:40|1757.6|1757.2|1757.2|1757|1757.8|1757.6|1757.2|1757|4594
1632216830000|2021-09-21 09:33:50|1757.4|1757.2|1757.4|1757.2|1757.6|1757.2|1757.2|1757.2|1730
1632216840000|2021-09-21 09:34:00|1757.6||1757.6||1757.6||1757.6||0
1632216850000|2021-09-21 09:34:10|||||||||359
1632216860000|2021-09-21 09:34:20|1757.4|1757|1757.6|1757.4|1757.8|1757.4|1757|1756.8|10078
1632216870000|2021-09-21 09:34:30|1757.8||1757.8||1757.8||1757.6||366
1632216880000|2021-09-21 09:34:40|1757.6|1757.2|1757.2|1757|1757.8|1757.2|1757.2|1757|3244
1632216890000|2021-09-21 09:34:50|||||||||1240
1632216900000|2021-09-21 09:35:00|1757.4|1757.2|1758.4|1758|1758.6|1758.2|1757.4|1757.2|12150
1632216910000|2021-09-21 09:35:10|1758.6|1758.2|1758.4|1758.2|1758.6|1758.4|1758.4|1758|5486
1632216920000|2021-09-21 09:35:20|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1758|2025
1632216930000|2021-09-21 09:35:30|1758.2|1758|1758.4|1758.2|1758.4|1758.2|1758.2|1758|1317
1632216940000|2021-09-21 09:35:40|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|1758.6|1758.4|998
1632216950000|2021-09-21 09:35:50|1758.8|1758.2|1759|1758.8|1759|1758.8|1758.8|1758.2|3360
1632216960000|2021-09-21 09:36:00|1758.8|1758.6|1758.4|1758.2|1758.8|1758.6|1758.4|1758.2|1821
1632216970000|2021-09-21 09:36:10|1758.6|1758.4|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|1800
1632216980000|2021-09-21 09:36:20||1758.4||1758.2||1758.4||1758.2|0
1632216990000|2021-09-21 09:36:30|1758.4|1758|1758.8|1758.6|1758.8|1758.6|1758.2|1758|3903
1632217000000|2021-09-21 09:36:40|1759|1758.4|1758.4|1758|1759|1758.6|1758.2|1757.8|8465
1632217020000|2021-09-21 09:37:00|1758.2|1757.8|1758.4|1758|1758.4|1758.2|1758|1757.8|2150
1632217030000|2021-09-21 09:37:10|1758.2|1758.2|1758.4|1758|1758.4|1758.2|1758.2|1757.8|3961
1632217040000|2021-09-21 09:37:20|1758.2|1757.8|1758.4|1758|1758.4|1758|1758.2|1757.8|798
1632217050000|2021-09-21 09:37:30|1758.2|1758.2|1758.4|1758.2|1758.4|1758.2|1758.2|1758.2|0
1632217060000|2021-09-21 09:37:40|1758.6|1758.4|1758.8|1758.4|1758.8|1758.4|1758.6|1758.4|3168
1632217070000|2021-09-21 09:37:50|1759|1758.6|1758.8|1758.6|1759|1758.6|1758.8|1758.6|243
1632217080000|2021-09-21 09:38:00|1759|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|3097
1632217100000|2021-09-21 09:38:20|1758.8|1758.8|1758.8|1758.4|1759|1758.8|1758.6|1758.2|11297
1632217110000|2021-09-21 09:38:30|1758.6|1758.6|1758.8|1758.2|1759|1758.8|1758.4|1758|19763
1632217120000|2021-09-21 09:38:40|1759|1758.4|1759.4|1759.2|1759.6|1759.2|1759|1758.4|54173
1632217130000|2021-09-21 09:38:50|1759.2|1759|1759.2|1759|1759.2|1759.2|1759.2|1759|2028
1632217140000|2021-09-21 09:39:00|1759|1758.8|1759.4|1759|1759.4|1759|1759|1758.8|5424
1632217150000|2021-09-21 09:39:10|1759.2|1758.8|1759.2|1758.8|1759.2|1758.8|1759|1758.8|1213
1632217160000|2021-09-21 09:39:20||1759||1759||1759||1759|0
1632217170000|2021-09-21 09:39:30|1759|1758.8|1757.8|1757.2|1759|1758.8|1757.6|1757.2|12000
1632217180000|2021-09-21 09:39:40|1758|1757.4|1758|1757.8|1758.6|1758.4|1758|1757.4|9100
1632217190000|2021-09-21 09:39:50|1758.2|1758|1758.6|1758.2|1758.6|1758.2|1758.2|1758|405
1632217200000|2021-09-21 09:40:00|1758.4|1758.4|1758.6|1758.2|1758.8|1758.4|1758.4|1758.2|1683
1632217210000|2021-09-21 09:40:10|1758.4|1758|1758.2|1758|1758.8|1758.4|1758.2|1758|5616
1632217220000|2021-09-21 09:40:20|1758.4|1758.2|1758.4|1758.2|1758.6|1758.4|1758.2|1757.8|13420
1632217230000|2021-09-21 09:40:30|1758.6||1758.6||1758.6||1758.6||0
1632217240000|2021-09-21 09:40:40|1759|1758.4|1758.8|1758.6|1759|1758.6|1758.8|1758.4|2942
1632217250000|2021-09-21 09:40:50|1758.6|1758.4|1758.8|1758.6|1759|1758.6|1758.6|1758.4|8818
1632217260000|2021-09-21 09:41:00|1759|1758.4|1759|1758.6|1759|1758.8|1758.8|1758.4|3067
1632217270000|2021-09-21 09:41:10|1758.8|1758.4|1759|1758.6|1759|1758.6|1758.8|1758.4|4147
1632217280000|2021-09-21 09:41:20|1758.8|1758.8|1759|1758.6|1759.2|1758.8|1758.8|1758.4|4994
1632217290000|2021-09-21 09:41:30|1758.8|1758.4|1758.6|1758.4|1758.8|1758.4|1758.6|1758.4|1724
1632217300000|2021-09-21 09:41:40|1758.8|1758|1757.8|1757.6|1758.8|1758.2|1757.8|1757.4|25532
1632217310000|2021-09-21 09:41:50|1757.6|1757.4|1757.8|1757.6|1758|1757.6|1757.6|1757.4|5609
1632217320000|2021-09-21 09:42:00|1758|1757.8|1758|1757.8|1758.4|1758|1758|1757.6|11858
1632217330000|2021-09-21 09:42:10|1758.2|1758|1759|1758.6|1759|1758.6|1758.2|1758|9284
1632217340000|2021-09-21 09:42:20|1758.8|1758.4|1758.6|1758.4|1758.8|1758.4|1758.4|1758|8318
1632217350000|2021-09-21 09:42:30|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.6|1758.6|500
1632217360000|2021-09-21 09:42:40|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|594
1632217390000|2021-09-21 09:43:10|1759.2|1759|1759|1758.8|1759.2|1759|1759|1758.8|2571
1632217400000|2021-09-21 09:43:20|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|2672
1632217410000|2021-09-21 09:43:30|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|466
1632217420000|2021-09-21 09:43:40|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|200
1632217430000|2021-09-21 09:43:50|||||||||743
1632217440000|2021-09-21 09:44:00|1759|1758.8|1759.4|1759|1759.4|1759|1759|1758.6|3969
1632217450000|2021-09-21 09:44:10|1759.6|1759.2|1759.8|1759.4|1759.8|1759.6|1759.6|1759.2|2406
1632217460000|2021-09-21 09:44:20|1759.6|1759.6|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|2440
1632217470000|2021-09-21 09:44:30|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|1930
1632217480000|2021-09-21 09:44:40|1760|1759.8|1759.6|1759.4|1760|1759.8|1759.6|1759.4|8909
1632217490000|2021-09-21 09:44:50|1759.4|1759.2|1759.2|1759|1759.4|1759.2|1759.2|1759|3423
1632217500000|2021-09-21 09:45:00|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|1759.4|1759.2|0
1632217510000|2021-09-21 09:45:10|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|5907
1632217520000|2021-09-21 09:45:20|1759.6|1759.4|1759.6|1759.2|1759.8|1759.6|1759.6|1759.2|2288
1632217530000|2021-09-21 09:45:30|1759.4|1759.4|1759.4|1759.2|1759.4|1759.4|1759.2|1759|8750
1632217540000|2021-09-21 09:45:40|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.6|1758.4|15933
1632217550000|2021-09-21 09:45:50|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|1374
1632217560000|2021-09-21 09:46:00|1758.8|1758.6|1759|1758.8|1759|1758.8|1758.8|1758.6|631
1632217570000|2021-09-21 09:46:10|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1859
1632217580000|2021-09-21 09:46:20|1759|1758.8|1759|1758.8|1759|1758.8|1759|1758.8|0
1632217590000|2021-09-21 09:46:30|1758.8|1758.6|1758.8|1758.6|1758.8|1758.6|1758.6|1758.4|2994
1632217600000|2021-09-21 09:46:40|1759|1758.8|1759|1758.6|1759|1758.8|1759|1758.6|1461
1632217610000|2021-09-21 09:46:50||1758.8||1758.8||1758.8||1758.8|0
1632217620000|2021-09-21 09:47:00|||||||||230
1632217630000|2021-09-21 09:47:10|1759.2|1759|1759.4|1759.2|1759.4|1759.2|1759.2|1759|51230
1632217640000|2021-09-21 09:47:20|1759.6|1759|1759.8|1759.6|1759.8|1759.6|1759.4|1759|5450
1632217650000|2021-09-21 09:47:30|1759.6|1759.4|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|332
1632217660000|2021-09-21 09:47:40|1759.6|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|1401
1632217670000|2021-09-21 09:47:50|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759.2|1373
1632217680000|2021-09-21 09:48:00|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1827
1632217690000|2021-09-21 09:48:10|1759.6|1759.4|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|754
1632217700000|2021-09-21 09:48:20|1759.6|1759.6|1759.8|1759.6|1759.8|1759.6|1759.6|1759.4|1193
1632217710000|2021-09-21 09:48:30|1760|1759.4|1759.8|1759.6|1760|1759.6|1759.8|1759.4|5675
1632217720000|2021-09-21 09:48:40|||||||||500
1632217730000|2021-09-21 09:48:50|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|2345
1632217740000|2021-09-21 09:49:00||1759.2||1759.4||1759.4||1759.2|4000
1632217750000|2021-09-21 09:49:10|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|3093
1632217760000|2021-09-21 09:49:20|1759.8|1759.6|1759.4|1759.2|1759.8|1759.6|1759.4|1759.2|3786
1632217770000|2021-09-21 09:49:30|1759.2|1759|1759.4|1759|1759.4|1759|1759.2|1759|500
1632217780000|2021-09-21 09:49:40|1759.2||1759.2||1759.2||1759.2||0
1632217800000|2021-09-21 09:50:00|1759.4|1759.2|1759.4|1759|1759.4|1759.2|1759.2|1759|1875
1632217820000|2021-09-21 09:50:20|1759.2|1759.2|1759.8|1759.6|1759.8|1759.6|1759.2|1759.2|5311
1632217830000|2021-09-21 09:50:30|1759.6|1759.4|1759.6|1759.4|1759.8|1759.6|1759.6|1759.4|3914
1632217840000|2021-09-21 09:50:40|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.8|1759.4|60
1632217850000|2021-09-21 09:50:50|1760|1759.8|1759.6|1759.4|1760|1759.8|1759.6|1759.4|3915
1632217860000|2021-09-21 09:51:00|||||||||200
1632217870000|2021-09-21 09:51:10|1759.8|1759.6|1759.8|1759.6|1760|1759.8|1759.8|1759.6|3288
1632217880000|2021-09-21 09:51:20|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|574
1632217890000|2021-09-21 09:51:30|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.6|1759.4|800
1632217900000|2021-09-21 09:51:40|1759.6|1759.6|1759.8|1759.6|1759.8|1759.6|1759.6|1759.6|591
1632217910000|2021-09-21 09:51:50|1759.6|1759.4|1760.8|1760.6|1760.8|1760.6|1759.6|1759.4|389669
1632217920000|2021-09-21 09:52:00|1761|1760.4|1761.2|1761|1761.4|1761.2|1760.4|1760|44032
1632217930000|2021-09-21 09:52:10|1761|1760.8|1760.8|1760.6|1761.2|1761|1760.8|1760.4|16453
1632217940000|2021-09-21 09:52:20|1761|1760.8|1761.2|1760.8|1761.2|1760.8|1760.8|1760.6|8596
1632217950000|2021-09-21 09:52:30|1761|1760.6|1760.6|1760.4|1761|1760.6|1760.4|1760.2|13015
1632217960000|2021-09-21 09:52:40|1760.8|1760.6|1760.4|1760.2|1760.8|1760.6|1760.4|1760.2|3876
1632217970000|2021-09-21 09:52:50|1760.6|1760.4|1761.2|1760.8|1761.2|1760.8|1760.6|1760.4|2600
1632217980000|2021-09-21 09:53:00|1761|1761|1761|1760.8|1761.2|1761|1761|1760.6|13015
1632217990000|2021-09-21 09:53:10|1761.2|1760.6|1761|1760.8|1761.2|1760.8|1761|1760.4|2156
1632218000000|2021-09-21 09:53:20|1761.2|1761|1761.6|1761.4|1761.6|1761.4|1761.2|1760.8|7466
1632218010000|2021-09-21 09:53:30|1761.4|1761.2|1761.6|1761.4|1761.8|1761.4|1761.4|1761|2052
1632218020000|2021-09-21 09:53:40|1761.8|1761.2|1761.6|1761.2|1761.8|1761.2|1761.4|1761.2|1900
1632218030000|2021-09-21 09:53:50||1761.4||1761.4||1761.4||1761.4|513
1632218040000|2021-09-21 09:54:00|1761.8|1761.2|1761.6|1761.4|1761.8|1761.4|1761.6|1761.2|2232
1632218050000|2021-09-21 09:54:10|1761.8|1761.6|1761.6|1761.4|1761.8|1761.6|1761.6|1761.4|5553
1632218060000|2021-09-21 09:54:20|1761.8|1761.6|1762|1761.8|1762|1761.8|1761.8|1761.6|2690
1632218070000|2021-09-21 09:54:30|1761.8|1761.6|1762.2|1762|1762.2|1762|1761.8|1761.4|26561
1632218080000|2021-09-21 09:54:40|1762|1761.8|1762|1761.8|1762.2|1761.8|1762|1761.8|1317
1632218090000|2021-09-21 09:54:50|1762.2|1762|1762.2|1762|1762.2|1762|1762.2|1762|400
1632218100000|2021-09-21 09:55:00|1762|1761.8|1762.2|1762|1762.4|1762|1762|1761.8|3655
1632218110000|2021-09-21 09:55:10|1762|1761.8|1762.2|1762|1762.2|1762|1762|1761.8|6317
1632218120000|2021-09-21 09:55:20|1762|1761.6|1761.8|1761.6|1762|1761.8|1761.8|1761.4|18904
1632218130000|2021-09-21 09:55:30|1761.6|1761.4|1761.2|1761|1761.6|1761.4|1761.2|1760.8|4135
1632218140000|2021-09-21 09:55:40|1761|1760.8|1760.8|1760.6|1761|1760.8|1760.8|1760.4|1289
1632218150000|2021-09-21 09:55:50|1761|1760.8|1761|1760.8|1761|1760.8|1760.8|1760.6|199
1632218160000|2021-09-21 09:56:00|1760.8|1760.6|1761|1760.8|1761|1760.8|1760.8|1760.6|727
1632218170000|2021-09-21 09:56:10|1760.8|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|200
1632218180000|2021-09-21 09:56:20|1760.8|1760.8|1761|1760.6|1761|1760.8|1760.8|1760.6|10031
1632218190000|2021-09-21 09:56:30|1760.8|1760.8|1761|1760.8|1761|1760.8|1760.8|1760.6|2206
1632218200000|2021-09-21 09:56:40|1760.8|1760.6|1760.6|1760.2|1760.8|1760.6|1760.2|1760|6293
1632218210000|2021-09-21 09:56:50|1760.4|1760|1760.4|1760.2|1760.8|1760.4|1760.2|1760|2124
1632218220000|2021-09-21 09:57:00|1760.6|1760.4|1760.4|1760.2|1760.8|1760.6|1760.4|1760.2|3855
1632218230000|2021-09-21 09:57:10|1760.2|1760|1760.4|1760|1760.6|1760.2|1760|1759.6|18847
1632218240000|2021-09-21 09:57:20|1760.2|1760.2|1760.4|1760.2|1760.4|1760.2|1760.2|1760|0
1632218250000|2021-09-21 09:57:30|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.4|1760.2|0
1632218260000|2021-09-21 09:57:40|1760.4|1760|1759.8|1759.4|1760.4|1760.2|1759.8|1759.2|6104
1632218270000|2021-09-21 09:57:50|1760|1759.6|1760|1759.8|1760|1759.8|1759.8|1759.6|0
1632218280000|2021-09-21 09:58:00|1759.8|1759.6|1760.4|1760.2|1760.4|1760.2|1759.8|1759.4|4540
1632218290000|2021-09-21 09:58:10|1760.6|1760.4|1761|1760.8|1761.2|1760.8|1760.6|1760.4|25418
1632218300000|2021-09-21 09:58:20|1760.8|1760.6|1761|1760.6|1761|1760.8|1760.8|1760.6|3203
1632218310000|2021-09-21 09:58:30|1760.8|1760.8|1761|1760.8|1761|1760.8|1760.8|1760.6|3573
1632218320000|2021-09-21 09:58:40|1760.8|1760.6|1760.8|1760.6|1761|1760.8|1760.8|1760.6|7453
1632218330000|2021-09-21 09:58:50|1760.6|1760.4|1760.8|1760.6|1761|1760.6|1760.6|1760.4|7460
1632218340000|2021-09-21 09:59:00|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.6|424
1632218350000|2021-09-21 09:59:10|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|1760.8|1760.6|16124
1632218360000|2021-09-21 09:59:20|1761|1760.8|1760.6|1760.2|1761|1760.8|1760.4|1760.2|7357
1632218370000|2021-09-21 09:59:30|1760.4|1760.4|1760.8|1760.6|1761|1760.6|1760.4|1760.4|199
1632218380000|2021-09-21 09:59:40|1761|1760.8|1761|1760.8|1761|1760.8|1761|1760.8|2297
1632218390000|2021-09-21 09:59:50|1760.8|1760.6|1760.8|1760.6|1761|1760.6|1760.8|1760.6|1978
1632218400000|2021-09-21 10:00:00|1761|1760.8|1762|1761.8|1762|1761.8|1761|1760.8|51579
1632218410000|2021-09-21 10:00:10|1761.8|1761.6|1762|1761.8|1762|1761.8|1761.8|1761.6|7313
1632218420000|2021-09-21 10:00:20|1762.2|1762|1762.8|1762.6|1762.8|1762.6|1762.2|1762|32123
1632218430000|2021-09-21 10:00:30|1762.6|1762.4|1762.2|1762|1762.6|1762.4|1762.2|1762|7328
1632218440000|2021-09-21 10:00:40|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762|358
1632218450000|2021-09-21 10:00:50|||||||||520
1632218460000|2021-09-21 10:01:00|1762.6|1762.4|1762.6|1762.4|1762.8|1762.6|1762.6|1762.4|6258
1632218470000|2021-09-21 10:01:10|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|3310
1632218480000|2021-09-21 10:01:20|1762.4|1762.2|1762.6|1762.4|1762.8|1762.6|1762.4|1762.2|5815
1632218490000|2021-09-21 10:01:30|||||||||400
1632218500000|2021-09-21 10:01:40|||||||||499
1632218510000|2021-09-21 10:01:50|1762.8|1762.2|1762.4|1762.2|1762.8|1762.2|1761.8|1761.6|14303
1632218520000|2021-09-21 10:02:00|1762.2|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|1217
1632218530000|2021-09-21 10:02:10||1762||1762.2||1762.2||1762|321
1632218540000|2021-09-21 10:02:20|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|3606
1632218550000|2021-09-21 10:02:30|1763|1762.8|1763|1762.6|1763|1762.8|1763|1762.6|1646
1632218560000|2021-09-21 10:02:40|1762.8|1762.8|1763|1762.6|1763|1762.8|1762.8|1762.6|918
1632218570000|2021-09-21 10:02:50|1762.8||1762.8||1762.8||1762.8||0
1632218580000|2021-09-21 10:03:00|||||||||4432
1632218590000|2021-09-21 10:03:10|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|3421
1632218600000|2021-09-21 10:03:20|1762.4|1762|1762.4|1762.2|1762.4|1762.2|1762.2|1762|1164
1632218610000|2021-09-21 10:03:30|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1762.6|1762.4|1204
1632218620000|2021-09-21 10:03:40|1762.4|1762.2|1762.4|1762.2|1762.6|1762.2|1762.4|1762.2|590
1632218630000|2021-09-21 10:03:50|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|7052
1632218640000|2021-09-21 10:04:00|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|864
1632218660000|2021-09-21 10:04:20|1763|1762.8|1763.2|1763|1763.2|1763|1763|1762.8|27332
1632218670000|2021-09-21 10:04:30|1763.4|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|1095
1632218690000|2021-09-21 10:04:50|1763.4|1763.2|1763.4|1763|1763.4|1763.2|1763.2|1763|1226
1632218700000|2021-09-21 10:05:00|1763.2|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1763|704
1632218710000|2021-09-21 10:05:10|||||||||3299
1632218720000|2021-09-21 10:05:20|1763|1762.8|1763|1762.8|1763.2|1763|1763|1762.8|4004
1632218730000|2021-09-21 10:05:30|1762.8|1762.6|1763|1762.6|1763|1762.8|1762.8|1762.6|3049
1632218740000|2021-09-21 10:05:40|1762.8|1762.4|1763|1762.8|1763|1762.8|1762.6|1762.4|3880
1632218750000|2021-09-21 10:05:50|1763.2|1762.6|1763.2|1763|1763.4|1763.2|1763|1762.6|5177
1632218760000|2021-09-21 10:06:00|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|3215
1632218770000|2021-09-21 10:06:10|1763|1762.2|1762.6|1762.4|1763|1762.8|1762.4|1762.2|24205
1632218780000|2021-09-21 10:06:20|1762.8|1762.6|1763.4|1763|1763.4|1763|1762.8|1762.4|6282
1632218790000|2021-09-21 10:06:30|1763.2|1763.2|1763.2|1763|1763.4|1763.2|1763.2|1762.8|888
1632218800000|2021-09-21 10:06:40|1763.6|1763.2|1764|1763.8|1764|1763.8|1763.4|1763.2|15760
1632218810000|2021-09-21 10:06:50|1763.8|1763.6|1763.6|1763.2|1763.8|1763.6|1763.2|1763|6216
1632218820000|2021-09-21 10:07:00|1763.4|1763|1763.2|1763|1763.6|1763|1763.2|1762.8|2637
1632218830000|2021-09-21 10:07:10|1763.4|1763.2|1763.2|1763|1763.6|1763.2|1763.2|1763|1475
1632218840000|2021-09-21 10:07:20|1763.4|1763.2|1763.6|1763.4|1763.8|1763.6|1763.2|1763|1998
1632218850000|2021-09-21 10:07:30|1763.8|1763.2|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|1112
1632218860000|2021-09-21 10:07:40|1763.8|1763.4|1764|1763.8|1764|1763.8|1763.8|1763.2|1161
1632218870000|2021-09-21 10:07:50|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|3549
1632218880000|2021-09-21 10:08:00||1763.6||1763.6||1763.8||1763.6|1810
1632218890000|2021-09-21 10:08:10|1763.8|1763.8|1764.4|1764.2|1764.6|1764.2|1763.8|1763.6|87006
1632218900000|2021-09-21 10:08:20|1764.2|1764|1764.2|1763.8|1764.2|1764|1764|1763.8|5134
1632218910000|2021-09-21 10:08:30|1764|1764|1764.2|1764|1764.2|1764|1764|1763.6|6955
1632218920000|2021-09-21 10:08:40|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.8|7544
1632218930000|2021-09-21 10:08:50|1764.2|1763.6|1763.8|1763.6|1764.2|1763.8|1763.8|1763.6|9859
1632218940000|2021-09-21 10:09:00|1764|1763.8|1764|1763.6|1764|1763.8|1764|1763.6|400
1632218950000|2021-09-21 10:09:10|1764.2|1763.8|1764|1763.8|1764.2|1763.8|1764|1763.6|1447
1632218960000|2021-09-21 10:09:20|||||||||4134
1632218970000|2021-09-21 10:09:30|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|319
1632218980000|2021-09-21 10:09:40|1764.2|1764|1764.2|1763.8|1764.4|1764.2|1763.8|1763.4|20805
1632218990000|2021-09-21 10:09:50|1764|1764|1764.2|1763.8|1764.2|1764|1764|1763.8|480
1632219000000|2021-09-21 10:10:00|1764|1764|1763.6|1763.4|1764.2|1764|1763.6|1763|23544
1632219010000|2021-09-21 10:10:10||1763.2||1763.4||1763.4||1763|2000
1632219020000|2021-09-21 10:10:20|1763.4|1763.2|1762.8|1762.6|1763.4|1763.2|1762.8|1762.6|5007
1632219030000|2021-09-21 10:10:30|1763|1762.8|1763|1762.6|1763.2|1763|1763|1762.6|1125
1632219040000|2021-09-21 10:10:40|1762.8|1762.4|1762.4|1762.2|1762.8|1762.4|1762.4|1762|416
1632219050000|2021-09-21 10:10:50|1762.6|1762.4|1762.6|1762.4|1762.8|1762.4|1762.4|1762.4|1270
1632219060000|2021-09-21 10:11:00|1762.8|1762.6|1763.4|1763.2|1763.4|1763.2|1762.8|1762.6|7758
1632219070000|2021-09-21 10:11:10|1763.6|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.4|4628
1632219080000|2021-09-21 10:11:20|1763.6|1763.6|1763.6|1763.4|1763.8|1763.6|1763.4|1763.2|5760
1632219090000|2021-09-21 10:11:30|1763.4|1763|1762.6|1762.2|1763.4|1763.2|1762.4|1762.2|4140
1632219100000|2021-09-21 10:11:40|1762.4|1762.4|1762.4|1762.2|1762.6|1762.4|1762.4|1762.2|515
1632219110000|2021-09-21 10:11:50|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.4|1762.2|419
1632219120000|2021-09-21 10:12:00|1762.6|1762.4|1762.8|1762.4|1763|1762.6|1762.6|1762.2|1037
1632219140000|2021-09-21 10:12:20|1762.6|1762.2|1762|1761.6|1762.6|1762.2|1762|1761.6|3368
1632219150000|2021-09-21 10:12:30||1761.8||1761.8||1761.8||1761.6|682
1632219170000|2021-09-21 10:12:50|1762.2|1762|1762|1761.6|1762.4|1762|1762|1761.6|485
1632219180000|2021-09-21 10:13:00|1761.8|1761.8|1762.2|1762|1762.4|1762|1761.8|1761.8|4090
1632219190000|2021-09-21 10:13:10|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|1739
1632219200000|2021-09-21 10:13:20|1761.8|1761.6|1761.8|1761.6|1762|1761.8|1761.6|1761.4|4247
1632219210000|2021-09-21 10:13:30|1762|1761.4|1761.8|1761.6|1762|1761.6|1761.8|1761.4|1016
1632219220000|2021-09-21 10:13:40|1761.6|1761.4|1761.2|1760.8|1762|1761.6|1761|1760.6|5580
1632219230000|2021-09-21 10:13:50|1761.4|1761|1761.2|1760.8|1761.6|1761.2|1760.8|1760.2|3095
1632219240000|2021-09-21 10:14:00|1761|1761|1761.4|1761|1761.6|1761.2|1761|1761|400
1632219250000|2021-09-21 10:14:10|1761.2|1760.8|1760.8|1760.6|1761.2|1761|1760.8|1760.4|5879
1632219260000|2021-09-21 10:14:20|1761||1760.8||1761||1760.8||200
1632219270000|2021-09-21 10:14:30|1761|1760.8|1761|1760.6|1761|1760.8|1760.8|1760.6|580
1632219280000|2021-09-21 10:14:40||1760.8||1760.6||1760.8||1760.6|0
1632219290000|2021-09-21 10:14:50|1760.8|1760.8|1760.8|1760.6|1760.8|1760.8|1760.8|1760.6|0
1632219300000|2021-09-21 10:15:00|1761|1760.8|1761|1760.8|1761|1760.8|1760.8|1760.6|1073
1632219310000|2021-09-21 10:15:10||1760.6||1760.8||1760.8||1760.6|640
1632219330000|2021-09-21 10:15:30|1761.2|1761|1762|1761.6|1762|1761.6|1761.2|1761|1743
1632219340000|2021-09-21 10:15:40|1762.2|1761.8|1762|1761.8|1762.2|1761.8|1762|1761.6|10197
1632219350000|2021-09-21 10:15:50|1761.8|1761.6|1762.2|1762|1762.4|1762|1761.8|1761.6|23100
1632219360000|2021-09-21 10:16:00|1762.4|1762.2|1762.6|1762.2|1762.8|1762.4|1762.2|1762.2|410
1632219370000|2021-09-21 10:16:10|1762.8|1762.4|1762.8|1762.4|1763|1762.6|1762.8|1762.4|3593
1632219380000|2021-09-21 10:16:20|1762.6|1762.6|1762.6|1762.2|1762.8|1762.6|1762.6|1762.2|921
1632219390000|2021-09-21 10:16:30|1762.8|1762.4|1762.6|1762.2|1762.8|1762.6|1762.6|1762.2|0
1632219400000|2021-09-21 10:16:40||1762.4||1762.2||1762.4||1762.2|1029
1632219410000|2021-09-21 10:16:50|1762.4|1762|1762.2|1762|1762.4|1762.2|1762.2|1762|2206
1632219420000|2021-09-21 10:17:00|1762.4|1762.2|1762.6|1762.2|1762.6|1762.2|1762.2|1762.2|831
1632219430000|2021-09-21 10:17:10|1762.8|1762.4|1763|1762.6|1763|1762.8|1762.8|1762.4|2155
1632219440000|2021-09-21 10:17:20||1762.8||1762.8||1762.8||1762.8|650
1632219450000|2021-09-21 10:17:30|1763.2|1763|1763|1762.8|1763.4|1763.2|1763|1762.8|23548
1632219460000|2021-09-21 10:17:40|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.2|1762|2222
1632219470000|2021-09-21 10:17:50||1762||1762||1762.2||1762|0
1632219480000|2021-09-21 10:18:00|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1761.6|1761.4|4617
1632219490000|2021-09-21 10:18:10|1762.6|1761.8|1762.2|1761.8|1762.8|1762.4|1762.2|1761.8|1081
1632219500000|2021-09-21 10:18:20|1762.4|1762|1762.2|1762|1762.4|1762|1762.2|1761.8|1171
1632219510000|2021-09-21 10:18:30|1762.4|1761.8|1762.4|1762|1762.4|1762.2|1762.4|1761.8|0
1632219520000|2021-09-21 10:18:40|1762.2|1762.2|1762.4|1762|1762.6|1762.2|1762.2|1762|1516
1632219530000|2021-09-21 10:18:50|1762.6|1762.2|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|0
1632219540000|2021-09-21 10:19:00|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.2|1762|2878
1632219550000|2021-09-21 10:19:10|1762.8|1762.4|1763|1762.6|1763|1762.8|1762.6|1762.4|3672
1632219560000|2021-09-21 10:19:20||1762.8||1762.8||1762.8||1762.8|200
1632219570000|2021-09-21 10:19:30|1762.8|1762.6|1762.8|1762.6|1763|1762.6|1762.8|1762.6|242
1632219580000|2021-09-21 10:19:40|1763|1762.8|1763.4|1763|1763.4|1763|1762.8|1762.8|24457
1632219590000|2021-09-21 10:19:50|1763.2|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763|400
1632219600000|2021-09-21 10:20:00|1763.6|1763.4|1763.6|1763.2|1763.8|1763.4|1763.6|1763.2|2648
1632219610000|2021-09-21 10:20:10|1763.8|1763.4|1763.8|1763.4|1763.8|1763.6|1763.8|1763.2|0
1632219620000|2021-09-21 10:20:20|1763.6|1763.6|1764|1763.6|1764|1763.8|1763.6|1763.4|3000
1632219630000|2021-09-21 10:20:30|1763.8|1763.4|1763.8|1763.6|1763.8|1763.6|1763.8|1763.4|0
1632219640000|2021-09-21 10:20:40|||||||||24
1632219650000|2021-09-21 10:20:50|1764|1763.8|1764|1763.6|1764|1763.8|1764|1763.6|288
1632219660000|2021-09-21 10:21:00|1764.2|1763.8|1764.4|1764.2|1764.6|1764.2|1764.2|1763.8|16036
1632219670000|2021-09-21 10:21:10|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|1158
1632219680000|2021-09-21 10:21:20|1764.4|1764.2|1764.2|1764|1764.4|1764.2|1764.2|1764|1838
1632219690000|2021-09-21 10:21:30|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.2|1764|2557
1632219710000|2021-09-21 10:21:50|1764.2|1764.2|1764.2|1764|1764.2|1764.2|1764.2|1764|1750
1632219720000|2021-09-21 10:22:00|1764.4||1764.4||1764.4||1764.2||1829
1632219730000|2021-09-21 10:22:10|1764.6|1764.2|1764.8|1764.4|1764.8|1764.4|1764.4|1764.2|5255
1632219740000|2021-09-21 10:22:20|1765|1764.6|1765|1764.6|1765|1764.8|1764.8|1764.6|18536
1632219750000|2021-09-21 10:22:30|1764.8|1764.8|1765.8|1765.4|1765.8|1765.6|1764.8|1764.8|138218
1632219760000|2021-09-21 10:22:40|1766|1765.6|1766.8|1766.4|1767|1766.6|1765.8|1765.6|25642
1632219770000|2021-09-21 10:22:50|1766.6|1766.2|1766.4|1766|1766.6|1766.4|1766.2|1765.8|7990
1632219780000|2021-09-21 10:23:00|1766.2|1766.2|1766|1765.6|1766.4|1766.2|1765.8|1765.6|11234
1632219790000|2021-09-21 10:23:10|1766.2|1765.8|1766|1765.8|1766.2|1765.8|1766|1765.8|0
1632219800000|2021-09-21 10:23:20|1766.2||1766||1766.2||1766||678
1632219810000|2021-09-21 10:23:30|1766.2|1766|1766.6|1766.4|1766.8|1766.6|1766|1766|7268
1632219820000|2021-09-21 10:23:40|1766.4|1766.2|1766.4|1766.2|1766.6|1766.4|1766.4|1766|451
1632219830000|2021-09-21 10:23:50|1766.6|1766|1766.2|1765.8|1766.6|1766.2|1766.2|1765.8|2386
1632219840000|2021-09-21 10:24:00|1766.4|1766|1766.6|1766.4|1766.6|1766.4|1766.2|1766|4410
1632219850000|2021-09-21 10:24:10|1766.4|1766.2|1766.8|1766.4|1766.8|1766.4|1766.4|1766.2|5432
1632219860000|2021-09-21 10:24:20|1766.6|1766.2|1767.2|1767|1767.4|1767|1766.6|1766.2|59217
1632219870000|2021-09-21 10:24:30|1767|1766.8|1767|1766.8|1767|1766.8|1767|1766.8|1944
1632219890000|2021-09-21 10:24:50|1766.8|1766.6|1767.2|1767|1767.4|1767|1766.8|1766.6|5353
1632219900000|2021-09-21 10:25:00|1767.4|1766.8|1767|1766.8|1767.4|1766.8|1767|1766.8|4935
1632219910000|2021-09-21 10:25:10|||||||||282
1632219920000|2021-09-21 10:25:20|1766.8|1766.6|1766.4|1766|1766.8|1766.6|1766|1765.6|3355
1632219930000|2021-09-21 10:25:30|1766.6|1766.2|1766.8|1766.6|1767|1766.6|1766.4|1766.2|606
1632219940000|2021-09-21 10:25:40|||||||||12
1632219950000|2021-09-21 10:25:50|1766.6|1766.4|1766.4|1766.2|1766.6|1766.4|1766.2|1766|3706
1632219960000|2021-09-21 10:26:00|||||||||59
1632219970000|2021-09-21 10:26:10|1766.2|1766|1766.2|1766|1766.2|1766|1766|1765.8|1975
1632219980000|2021-09-21 10:26:20|1766.4|1765.8|1766.2|1766|1766.4|1766|1766.2|1765.8|1641
1632219990000|2021-09-21 10:26:30|1766|1765.8|1765.6|1765.2|1766|1765.8|1765.6|1765|1356
1632220000000|2021-09-21 10:26:40|1765.8|1765.4|1765.8|1765.2|1765.8|1765.4|1765.6|1765.2|840
1632220010000|2021-09-21 10:26:50|1766|1765.4|1765.8|1765.6|1766|1765.6|1765.8|1765.4|200
1632220020000|2021-09-21 10:27:00|1765.6|1765.4|1765.6|1765.2|1765.8|1765.4|1765.2|1765|479
1632220030000|2021-09-21 10:27:10|1765.4|1765.4|1766|1765.6|1766|1765.8|1765.4|1765.4|714
1632220040000|2021-09-21 10:27:20|1765.8|1765.4|1765.4|1765|1765.8|1765.4|1765.4|1765|1044
1632220050000|2021-09-21 10:27:30|1765.6|1765.2|1765.6|1765.2|1765.6|1765.2|1765.4|1765|338
1632220060000|2021-09-21 10:27:40|1765.4||1765.8||1765.8||1765.4||0
1632220070000|2021-09-21 10:27:50|1765.6|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|2032
1632220080000|2021-09-21 10:28:00|1765.6|1765.4|1765.6|1765.2|1765.6|1765.4|1765.6|1765.2|2308
1632220090000|2021-09-21 10:28:10|1765.4|1765.4|1765.6|1765.4|1765.6|1765.4|1765.4|1765.4|1123
1632220100000|2021-09-21 10:28:20|1765.4|1765.2|1765.6|1765.2|1765.6|1765.2|1765.2|1765|1194
1632220110000|2021-09-21 10:28:30|1765.8|1765.4|1765.6|1765.4|1765.8|1765.6|1765.6|1765.4|5356
1632220120000|2021-09-21 10:28:40|1765.4|1765|1765|1764.6|1765.4|1765.2|1764.6|1764.2|6630
1632220130000|2021-09-21 10:28:50|1765.2|1764.8|1764.8|1764.6|1765.2|1764.8|1764.8|1764.6|2431
1632220140000|2021-09-21 10:29:00|1765|1764.8|1765|1764.8|1765|1764.8|1765|1764.8|1332
1632220150000|2021-09-21 10:29:10|1765.2|1765|1764.8|1764.6|1765.4|1765|1764.8|1764.6|2806
1632220160000|2021-09-21 10:29:20|1764.6|1764.2|1764.4|1764.2|1764.6|1764.4|1764.2|1764|3815
1632220170000|2021-09-21 10:29:30|1764.6|1764.4|1764.8|1764.6|1766|1765|1764.4|1764.4|53078
1632220180000|2021-09-21 10:29:40|1764.6|1764.4|1765|1764.8|1765|1764.8|1764.4|1764.2|4775
1632220190000|2021-09-21 10:29:50|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1764.8|1764.6|1087
1632220200000|2021-09-21 10:30:00|1764.6|1764.2|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|2867
1632220210000|2021-09-21 10:30:10|1764.2|1764|1764|1763.8|1764.4|1764|1764|1763.8|4629
1632220220000|2021-09-21 10:30:20|1763.6|1763.4|1763.6|1763.4|1763.8|1763.4|1763.6|1763.4|13973
1632220240000|2021-09-21 10:30:40|||||||||2724
1632220250000|2021-09-21 10:30:50|1763.4|1763.2|1763|1762.6|1763.4|1763.2|1763|1762.6|3016
1632220260000|2021-09-21 10:31:00|1762.8|1762.4|1763|1762.6|1763|1762.6|1762.6|1762.4|800
1632220270000|2021-09-21 10:31:10|1763.2|1762.8|1763.2|1763|1763.2|1763|1763|1762.8|2175
1632220280000|2021-09-21 10:31:20|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.2|1763.2|722
1632220290000|2021-09-21 10:31:30|1763.2|1763|1763.2|1762.8|1763.2|1763|1763|1762.8|1379
1632220300000|2021-09-21 10:31:40|1763|1763|1763.2|1762.8|1763.4|1763|1763|1762.8|350
1632220310000|2021-09-21 10:31:50|1763|1763|1763|1762.6|1763|1763|1762.6|1762.2|1216
1632220320000|2021-09-21 10:32:00|1763.2|1762.8|1763.2|1762.8|1763.2|1762.8|1763|1762.6|616
1632220330000|2021-09-21 10:32:10|1763.4|1763|1763.2|1762.8|1763.6|1763.4|1763.2|1762.8|1172
1632220340000|2021-09-21 10:32:20|1763|1762.6|1762.8|1762.4|1763|1762.6|1762.6|1762.2|6128
1632220350000|2021-09-21 10:32:30|1762.6||1762.8||1762.8||1762.6||2000
1632220360000|2021-09-21 10:32:40||1762.6||1762.6||1762.6||1762.6|0
1632220370000|2021-09-21 10:32:50|1762.6|1762.4|1762.4|1762.2|1762.8|1762.4|1762.4|1762|1826
1632220380000|2021-09-21 10:33:00|1762.6|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762.2|381
1632220390000|2021-09-21 10:33:10|1762.4|1762.4|1762.6|1762.2|1762.8|1762.4|1762.4|1762|1856
1632220400000|2021-09-21 10:33:20|1762.8|1762.4|1762.4|1762.2|1762.8|1762.4|1762.2|1762|4717
1632220410000|2021-09-21 10:33:30|1761.8|1761.6|1761.6|1761.2|1762|1761.6|1761.4|1761|13062
1632220420000|2021-09-21 10:33:40|1761.4|1761|1761.2|1761|1761.6|1761|1761.2|1760.8|1868
1632220430000|2021-09-21 10:33:50|1760.8|1760.6|1760.8|1760.6|1761.2|1760.8|1760.8|1760.6|7377
1632220440000|2021-09-21 10:34:00|1760.6|1760.4|1761.2|1760.8|1761.2|1760.8|1760.6|1760.4|3781
1632220450000|2021-09-21 10:34:10|1761.4|1761|1761|1760.8|1761.6|1761.4|1761|1760.8|2721
1632220460000|2021-09-21 10:34:20|1761.2|1761|1761.2|1760.8|1761.2|1761|1761.2|1760.8|400
1632220470000|2021-09-21 10:34:30|1761|1760.6|1760.6|1760.2|1761|1760.6|1760.2|1759.6|11478
1632220480000|2021-09-21 10:34:40|1760.8|1760.4|1761|1760.8|1761|1760.8|1760.8|1760.4|11134
1632220490000|2021-09-21 10:34:50|1761.4|1761|1761.6|1761.2|1761.6|1761.2|1761.2|1760.8|4401
1632220500000|2021-09-21 10:35:00|1761.8|1761.4|1762.6|1762.4|1762.6|1762.4|1761.8|1761.4|2477
1632220510000|2021-09-21 10:35:10|1762.8||1762.8||1762.8||1762.8||0
1632220520000|2021-09-21 10:35:20|1763|1762.6|1763|1762.8|1763|1762.8|1762.8|1762.4|4073
1632220530000|2021-09-21 10:35:30|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.8|1762.4|604
1632220540000|2021-09-21 10:35:40|1762.6|1762.6|1763|1762.6|1763|1762.6|1762.6|1762.4|3594
1632220550000|2021-09-21 10:35:50|1762.8||1762.8||1762.8||1762.8||0
1632220560000|2021-09-21 10:36:00|1763|1762.8|1763.6|1763.2|1763.6|1763.2|1763|1762.8|15679
1632220570000|2021-09-21 10:36:10|1763.4|1763.4|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|3732
1632220580000|2021-09-21 10:36:20|1763.6|1763.4|1763.6|1763.2|1763.6|1763.4|1763.4|1763.2|414
1632220590000|2021-09-21 10:36:30|1763.4|1763.4|1763.4|1763.2|1763.8|1763.4|1763.4|1763|32611
1632220600000|2021-09-21 10:36:40|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.4|1763.4|2691
1632220610000|2021-09-21 10:36:50|1763.8|1763.2|1763.6|1763.4|1763.8|1763.4|1763.4|1763.2|18265
1632220620000|2021-09-21 10:37:00|||||||||885
1632220630000|2021-09-21 10:37:10|1763.8|1763.6|1763.8|1763.4|1764|1763.8|1763.6|1763.4|8297
1632220640000|2021-09-21 10:37:20|1763.6|1763.6|1764|1763.8|1764.2|1763.8|1763.6|1763.4|6110
1632220650000|2021-09-21 10:37:30|1763.8|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.6|599
1632220660000|2021-09-21 10:37:40|||||||||1
1632220670000|2021-09-21 10:37:50|1764|1763.4|1763.4|1763.2|1764|1763.6|1763.4|1763.2|5976
1632220680000|2021-09-21 10:38:00|||||||||1487
1632220690000|2021-09-21 10:38:10|1763.6|1763.4|1763.4|1763.2|1763.8|1763.4|1763.4|1763.2|2253
1632220700000|2021-09-21 10:38:20|||||||||44
1632220710000|2021-09-21 10:38:30|||||||||8400
1632220720000|2021-09-21 10:38:40|1763.6||1763.4||1763.6||1763.4||3
1632220730000|2021-09-21 10:38:50|||||||||444
1632220740000|2021-09-21 10:39:00|||||||||4368
1632220750000|2021-09-21 10:39:10|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.2|1763|6446
1632220760000|2021-09-21 10:39:20|1763.4|1763.2|1763.2|1763|1763.6|1763.4|1763.2|1763|3224
1632220770000|2021-09-21 10:39:30|1763.4|1762.8|1763.2|1762.8|1763.4|1763|1763|1762.8|4061
1632220780000|2021-09-21 10:39:40||1763||1763||1763||1762.8|107
1632220790000|2021-09-21 10:39:50|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.8|221
1632220800000|2021-09-21 10:40:00|1763|1763|1763|1762.8|1763.2|1763|1763|1762.8|199
1632220810000|2021-09-21 10:40:10|1763.2|1763|1763.2|1763|1763.2|1763|1763.2|1763|3521
1632220820000|2021-09-21 10:40:20|1763.4||1763.4||1763.4||1763.2||1553
1632220830000|2021-09-21 10:40:30|1763.2|1762.8|1763.2|1763|1763.2|1763|1763.2|1762.8|500
1632220840000|2021-09-21 10:40:40|1763.4|1763.2|1763|1762.8|1763.4|1763.2|1763|1762.8|3497
1632220850000|2021-09-21 10:40:50||1762.6||1762.8||1762.8||1762.6|5017
1632220860000|2021-09-21 10:41:00|1763.2|1763|1763.8|1763.4|1763.8|1763.4|1763.2|1762.8|3198
1632220870000|2021-09-21 10:41:10|1764|1763.6|1764|1763.8|1764.2|1763.8|1764|1763.6|30198
1632220880000|2021-09-21 10:41:20|1764.2||1764||1764.2||1764||2476
1632220890000|2021-09-21 10:41:30|1764.2||1764||1764.2||1764||4174
1632220900000|2021-09-21 10:41:40|||||||||4094
1632220910000|2021-09-21 10:41:50|1764.2|1764|1764.8|1764.6|1764.8|1764.6|1764.2|1764|1676
1632220920000|2021-09-21 10:42:00|1764.6|1764.4|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|1197
1632220930000|2021-09-21 10:42:10|1764.6|1764.4|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|429
1632220940000|2021-09-21 10:42:20|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|4362
1632220950000|2021-09-21 10:42:30|1764|1763.8|1763.6|1763.4|1764|1763.8|1763.6|1763.4|8258
1632220960000|2021-09-21 10:42:40|1763.4|1763.2|1763|1762.8|1763.4|1763.2|1762.8|1762.4|5583
1632220970000|2021-09-21 10:42:50|||||||||1031
1632220980000|2021-09-21 10:43:00|1762.8|1762.6|1762.8|1762.6|1763|1762.8|1762.8|1762.6|1706
1632220990000|2021-09-21 10:43:10|1763|1762.8|1763|1762.6|1763|1762.8|1762.8|1762.6|0
1632221000000|2021-09-21 10:43:20|1762.8|1762.8|1763.4|1763|1763.4|1763.2|1762.8|1762.6|1450
1632221010000|2021-09-21 10:43:30||1763.2||1763.2||1763.2||1763|843
1632221020000|2021-09-21 10:43:40|1763.6|1763.4|1763.6|1763.4|1763.8|1763.6|1763.6|1763.4|649
1632221030000|2021-09-21 10:43:50|1763.8|1763.2|1763.6|1763.2|1763.8|1763.2|1763.4|1763.2|3300
1632221040000|2021-09-21 10:44:00|1763.4|1763|1763.2|1763|1763.4|1763|1763.2|1763|2720
1632221070000|2021-09-21 10:44:30|1763|1762.8|1763|1762.8|1763.2|1762.8|1763|1762.6|2484
1632221080000|2021-09-21 10:44:40|1762.8|1762.6|1762.4|1762.2|1762.8|1762.6|1762.4|1762|1878
1632221100000|2021-09-21 10:45:00|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|633
1632221110000|2021-09-21 10:45:10|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|389
1632221120000|2021-09-21 10:45:20|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|499
1632221130000|2021-09-21 10:45:30|1762.8|1762.6|1763.4|1763.2|1763.4|1763.2|1762.8|1762.6|4596
1632221140000|2021-09-21 10:45:40|1763.2|1763|1763.2|1762.8|1763.4|1763|1763|1762.8|1823
1632221150000|2021-09-21 10:45:50|1763.4|1763|1763.2|1762.8|1763.4|1763|1763.2|1762.8|0
1632221160000|2021-09-21 10:46:00||1763||1763||1763||1763|318
1632221170000|2021-09-21 10:46:10|1763.4|1763.2|1763.4|1763.2|1763.4|1763.2|1763.4|1763|216
1632221180000|2021-09-21 10:46:20|1763.2|1763|1763.2|1763|1763.2|1763|1763|1762.8|1138
1632221190000|2021-09-21 10:46:30||1762.8||1762.8||1762.8||1762.8|0
1632221200000|2021-09-21 10:46:40|1763|1763|1763.2|1763|1763.2|1763|1763|1762.8|1250
1632221210000|2021-09-21 10:46:50|1763.4|1763.2|1764|1763.8|1764|1763.8|1763.4|1763.2|400
1632221220000|2021-09-21 10:47:00|1763.8|1763.6|1763.6|1763.4|1763.8|1763.6|1763.4|1763.2|2352
1632221230000|2021-09-21 10:47:10|1763.8|1763.6|1763.8|1763.6|1763.8|1763.6|1763.6|1763.6|212
1632221240000|2021-09-21 10:47:20||1763.4||1763.6||1763.6||1763.4|2680
1632221250000|2021-09-21 10:47:30|1764|1763.8|1764|1763.8|1764|1763.8|1764|1763.8|603
1632221270000|2021-09-21 10:47:50|1764.2|1764|1764|1763.8|1764.4|1764|1764|1763.6|21080
1632221280000|2021-09-21 10:48:00|1764.2|1764|1764.2|1764|1764.2|1764|1764|1764|1309
1632221290000|2021-09-21 10:48:10|1764.4|1764.2|1765|1764.8|1765|1764.8|1764.2|1764.2|2737
1632221300000|2021-09-21 10:48:20|1765.2|1765|1765.8|1765.4|1765.8|1765.4|1765|1764.8|17422
1632221310000|2021-09-21 10:48:30|1766|1765.6|1766|1765.8|1766.2|1766|1765.8|1765.6|20815
1632221320000|2021-09-21 10:48:40|1765.8|1765.6|1766.4|1766|1766.6|1766.2|1765.8|1765.6|9071
1632221330000|2021-09-21 10:48:50|1766.2|1765.8|1766|1765.8|1766.2|1766|1766|1765.6|5086
1632221340000|2021-09-21 10:49:00|1765.8|1765.6|1766.2|1765.6|1766.2|1765.6|1765.8|1765.4|1402
1632221350000|2021-09-21 10:49:10|1766|1765.8|1766.2|1765.8|1766.2|1766|1766|1765.8|889
1632221360000|2021-09-21 10:49:20|1766|1765.6|1765.8|1765.6|1766|1765.6|1765.8|1765.6|211
1632221370000|2021-09-21 10:49:30|1765.6|1765.4|1765.8|1765.6|1765.8|1765.6|1765.6|1765.4|2869
1632221380000|2021-09-21 10:49:40||1765.4||1765.6||1765.6||1765.4|684
1632221400000|2021-09-21 10:50:00|1766||1765.8||1766||1765.8||0
1632221420000|2021-09-21 10:50:20|1766|1765.8|1766.4|1766|1766.4|1766.2|1766|1765.8|6313
1632221430000|2021-09-21 10:50:30|1766.6|1766.2|1766.4|1766.2|1766.6|1766.2|1766.4|1766.2|448
1632221440000|2021-09-21 10:50:40|1766.6|1766|1766.4|1766|1766.8|1766.4|1766.2|1765.8|2989
1632221450000|2021-09-21 10:50:50||1766.2||1766.2||1766.2||1766.2|0
1632221460000|2021-09-21 10:51:00|1766.2|1766|1766.8|1766.4|1767|1766.6|1766.2|1766|11251
1632221470000|2021-09-21 10:51:10|1767|1766.6|1767|1766.4|1767|1766.8|1766.6|1766.4|3000
1632221480000|2021-09-21 10:51:20|1766.8|1766.6|1766.8|1766.4|1766.8|1766.6|1766.6|1766.4|1570
1632221490000|2021-09-21 10:51:30|1766.6|1766.6|1766.8|1766.4|1766.8|1766.6|1766.6|1766.4|2433
1632221500000|2021-09-21 10:51:40||1766.6||1766.4||1766.6||1766.4|787
1632221510000|2021-09-21 10:51:50|1766.6|1766.6|1766.8|1766.4|1766.8|1766.6|1766.6|1766.4|715
1632221520000|2021-09-21 10:52:00|1766.6|1766.6|1766.6|1766.4|1766.8|1766.6|1766.4|1766.2|2342
1632221530000|2021-09-21 10:52:10|1766.8|1766.2|1766.6|1766.4|1766.8|1766.4|1766.4|1766.2|2
1632221540000|2021-09-21 10:52:20|1766.4|1766.2|1766.4|1766.2|1766.6|1766.4|1766.4|1766|4253
1632221550000|2021-09-21 10:52:30|1766.2|1766|1766.4|1766|1766.4|1766|1766.2|1766|423
1632221560000|2021-09-21 10:52:40|1766.6|1766.2|1766.8|1766.4|1766.8|1766.4|1766.6|1766|1705
1632221570000|2021-09-21 10:52:50|1767|1766.6|1767|1766.6|1767|1766.6|1766.8|1766.6|3628
1632221590000|2021-09-21 10:53:10|1766.8|1766.4|1766.8|1766.4|1766.8|1766.4|1766.6|1766.4|1637
1632221610000|2021-09-21 10:53:30||1766.6||1766.6||1766.6||1766.6|1
1632221620000|2021-09-21 10:53:40|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|1766.6|1766.4|284
1632221640000|2021-09-21 10:54:00|1766.4|1766.2|1766.2|1766|1766.4|1766.2|1766.2|1765.8|8244
1632221650000|2021-09-21 10:54:10|1766.4|1766.2|1766.4|1766.2|1766.6|1766.4|1766.4|1766.2|4767
1632221660000|2021-09-21 10:54:20|1766.2|1766|1766.2|1766|1766.2|1766|1766.2|1766|800
1632221670000|2021-09-21 10:54:30|1766.4||1766.4||1766.4||1766.2||41
1632221690000|2021-09-21 10:54:50||1766.2||1766.2||1766.2||1766.2|0
1632221700000|2021-09-21 10:55:00|1766.2|1766|1766.2|1766|1766.2|1766|1766.2|1766|500
1632221710000|2021-09-21 10:55:10|1766.4|1766.2|1766.4|1766|1766.4|1766.2|1766.2|1766|3561
1632221720000|2021-09-21 10:55:20|1766.2|1765.8|1766.2|1765.8|1766.4|1766|1766|1765.8|7115
1632221730000|2021-09-21 10:55:30|1766.4|1766|1766.4|1766|1766.4|1766|1766.4|1766|794
1632221740000|2021-09-21 10:55:40|1766.6|1766.2|1766.4|1766|1766.6|1766.2|1766.4|1766|2808
1632221750000|2021-09-21 10:55:50|1766.2|1765.8|1766.4|1766|1766.4|1766|1766.2|1765.8|4814
1632221760000|2021-09-21 10:56:00|1766.2|1766.2|1766.6|1766.4|1766.6|1766.4|1766.2|1766.2|0
1632221770000|2021-09-21 10:56:10|1766.4|1766.2|1766.6|1766.2|1766.6|1766.2|1766.4|1766.2|2460
1632221780000|2021-09-21 10:56:20|1766.4||1766.4||1766.4||1766.4||0
1632221790000|2021-09-21 10:56:30|1766.6|1766.4|1767|1766.6|1767|1766.8|1766.6|1766.2|15568
1632221800000|2021-09-21 10:56:40|1766.8||1766.8||1766.8||1766.8||60
1632221810000|2021-09-21 10:56:50|1767||1767||1767||1767||0
1632221820000|2021-09-21 10:57:00|1766.8|1766.8|1767.6|1767.2|1767.6|1767.4|1766.8|1766.6|50914
1632221830000|2021-09-21 10:57:10|1767.8|1767.4|1767.8|1767.6|1768|1767.8|1767.6|1767.4|9433
1632221840000|2021-09-21 10:57:20|1768|1767.4|1767.8|1767.4|1768|1767.4|1767.6|1767.4|1879
1632221860000|2021-09-21 10:57:40|1767.6|1767.2|1767.4|1767.2|1767.6|1767.4|1767.4|1767.2|6576
1632221870000|2021-09-21 10:57:50|1767.6|1767.4|1767.4|1767|1767.8|1767.4|1767.2|1767|11935
1632221880000|2021-09-21 10:58:00|1767.6|1767.2|1767.2|1767|1768|1767.6|1767.2|1767|9355
1632221890000|2021-09-21 10:58:10|1767|1766.8|1766.8|1766.4|1767.4|1767|1766.6|1766.4|7517
1632221900000|2021-09-21 10:58:20|1767|1766.6|1767.2|1766.8|1767.2|1766.8|1766.8|1766.6|0
1632221910000|2021-09-21 10:58:30|1767|1767|1767.2|1767|1767.2|1767|1767|1767|1311
1632221920000|2021-09-21 10:58:40|||||||||400
1632221930000|2021-09-21 10:58:50|1767.4|1767.2|1767.4|1767.2|1767.4|1767.2|1767.4|1767.2|1834
1632221940000|2021-09-21 10:59:00|1767.2|1767|1767.2|1767|1767.4|1767|1767.2|1767|2188
1632221950000|2021-09-21 10:59:10|1767.4||1767.2||1767.4||1767.2||0
1632221960000|2021-09-21 10:59:20|1767.4|1766.8|1767|1766.8|1767.4|1766.8|1767|1766.8|6304
1632221970000|2021-09-21 10:59:30|1767.2|1767|1767.4|1767|1767.4|1767|1767.2|1767|1040
1632221980000|2021-09-21 10:59:40|1767.2|1767.2|1767.4|1767.2|1767.4|1767.2|1767.2|1767|1716
1632221990000|2021-09-21 10:59:50|1767|1767|1766.8|1766.6|1767|1767|1766.8|1766.6|8974
1632222000000|2021-09-21 11:00:00|1767|1766.8|1767|1766.8|1767|1766.8|1766.8|1766.6|1636
1632222010000|2021-09-21 11:00:10|||||||||111
1632222020000|2021-09-21 11:00:20|1766.8|1766.6|1766.8|1766.6|1766.8|1766.6|1766.8|1766.6|2443
1632222030000|2021-09-21 11:00:30|1767|1766.4|1766.6|1766.2|1767|1766.4|1766.4|1766|3843
1632222040000|2021-09-21 11:00:40|1766.8|1766.4|1766.2|1766|1767|1766.8|1766.2|1766|16015
1632222050000|2021-09-21 11:00:50|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|1766.4|1766.2|211
1632222060000|2021-09-21 11:01:00|1766.2|1766|1766|1765.6|1766.4|1766|1765.8|1765.6|11567
1632222070000|2021-09-21 11:01:10|1765.8|1765.8|1766.4|1766|1766.4|1766|1765.8|1765.6|5390
1632222080000|2021-09-21 11:01:20|1766.2|1765.8|1766.2|1765.8|1766.2|1765.8|1766.2|1765.8|0
1632222090000|2021-09-21 11:01:30|1766|1765.6|1766|1765.6|1766|1765.8|1766|1765.6|0
1632222100000|2021-09-21 11:01:40|1765.8||1766||1766||1765.8||1407
1632222110000|2021-09-21 11:01:50|1765.8||1765.8||1765.8||1765.8||801
1632222120000|2021-09-21 11:02:00|1765.6|1765.4|1765.6|1765.4|1765.8|1765.4|1765.6|1765.2|4492
1632222130000|2021-09-21 11:02:10|1765.8|1765.6|1766.2|1766|1766.2|1766|1765.6|1765.4|1929
1632222140000|2021-09-21 11:02:20|1766.4|1765.8|1765.4|1765.2|1766.4|1765.8|1765.4|1765|3801
1632222150000|2021-09-21 11:02:30|1765.2|1764.8|1765|1764.6|1765.2|1765|1764.6|1764.2|11376
1632222160000|2021-09-21 11:02:40|1764.8|1764.2|1764.6|1764.4|1765|1764.6|1764.6|1764.2|9359
1632222170000|2021-09-21 11:02:50|1764.8|1764.6|1765.4|1765.2|1765.4|1765.2|1764.8|1764.6|1825
1632222180000|2021-09-21 11:03:00|1765.2|1765|1765|1764.6|1765.2|1765|1764.6|1764.4|6038
1632222190000|2021-09-21 11:03:10|1765.2|1764.8|1765|1764.6|1765.2|1764.8|1765|1764.6|7480
1632222200000|2021-09-21 11:03:20|1765.2|1764.8|1765|1764.8|1765.2|1765|1765|1764.6|28
1632222210000|2021-09-21 11:03:30|1764.8|1764.6|1764.8|1764.6|1765|1764.6|1764.8|1764.6|4164
1632222230000|2021-09-21 11:03:50|1765|1764.8|1765|1764.8|1765.2|1765|1765|1764.8|1716
1632222240000|2021-09-21 11:04:00|1764.8|1764.6|1765.4|1765|1765.4|1765.2|1764.8|1764.6|5314
1632222250000|2021-09-21 11:04:10|1765.2|1764.8|1766|1765.6|1766.4|1766|1765.2|1764.8|19694
1632222260000|2021-09-21 11:04:20|1765.8|1765.8|1765.6|1765.4|1765.8|1765.8|1765.6|1765.4|1403
1632222270000|2021-09-21 11:04:30|1765.8|1765.6|1766|1765.8|1766.2|1765.8|1765.6|1765.4|2333
1632222280000|2021-09-21 11:04:40|1765.8|1765.6|1766.4|1766|1766.4|1766.2|1765.8|1765.6|9494
1632222290000|2021-09-21 11:04:50|1766.2|1766.2|1766.2|1766|1766.4|1766.2|1766.2|1766|2818
1632222300000|2021-09-21 11:05:00|1766.4|1766.2|1767|1766.8|1767|1766.8|1766.2|1766|3599
1632222310000|2021-09-21 11:05:10|1767.2|1767|1767.4|1767.2|1767.6|1767.2|1767.2|1767|6929
1632222320000|2021-09-21 11:05:20|1767.2|1767|1766.4|1766.2|1767.4|1767|1766.4|1766.2|10965
1632222330000|2021-09-21 11:05:30|1766.6|1766.4|1766.8|1766.4|1766.8|1766.4|1766.6|1766.4|1215
1632222340000|2021-09-21 11:05:40|1767|1766.6|1767.2|1767|1767.2|1767|1766.8|1766.6|777
1632222350000|2021-09-21 11:05:50|||||||||677
1632222360000|2021-09-21 11:06:00|1767.4|1766.8|1767.2|1766.8|1767.4|1767|1767|1766.8|4984
1632222370000|2021-09-21 11:06:10|1767.4|1767|1767.2|1767|1767.4|1767.2|1767.2|1766.8|4106
1632222380000|2021-09-21 11:06:20|1767.4|1767.2|1767.6|1767.4|1767.6|1767.4|1767.4|1767.2|3820
1632222390000|2021-09-21 11:06:30|1767.4|1767.2|1767|1766.8|1767.4|1767.2|1766.8|1766.6|14346
1632222400000|2021-09-21 11:06:40|1766.8|1766.6|1767.6|1767.4|1767.6|1767.4|1766.8|1766.6|3230
1632222410000|2021-09-21 11:06:50|1767.8|1767.2|1767.6|1767.4|1767.8|1767.4|1767.6|1767.2|700
1632222420000|2021-09-21 11:07:00|1767.4|1767.2|1767.6|1767.2|1767.6|1767.4|1767.4|1767.2|1787
1632222430000|2021-09-21 11:07:10|1767.8|1767.4|1767.6|1767.4|1767.8|1767.6|1767.6|1767.2|583
1632222440000|2021-09-21 11:07:20||1767.2||1767.4||1767.4||1767.2|170
1632222450000|2021-09-21 11:07:30|||||||||310
1632222460000|2021-09-21 11:07:40|1767.4|1767.2|1767|1766.8|1767.6|1767.2|1767|1766.8|6928
1632222470000|2021-09-21 11:07:50|1767.2|1767|1767.2|1767|1767.4|1767|1766.8|1766.6|2339
1632222480000|2021-09-21 11:08:00|1767.4|1767.2|1767.6|1767.2|1767.8|1767.6|1767.4|1767.2|948
1632222490000|2021-09-21 11:08:10|1767.4|1767|1766.8|1766.4|1767.6|1767.2|1766.8|1766.4|15833
1632222500000|2021-09-21 11:08:20|1767|1766.8|1767|1766.8|1767.2|1766.8|1767|1766.8|1313
1632222510000|2021-09-21 11:08:30|1767.2||1767.2||1767.2||1767.2||422
1632222520000|2021-09-21 11:08:40|1767.4|1767|1767.4|1767|1767.4|1767|1767.2|1767|0
1632222530000|2021-09-21 11:08:50|1767.6|1767.2|1767.4|1767.2|1767.6|1767.2|1767.4|1767.2|500
1632222540000|2021-09-21 11:09:00|1767.6|1767.4|1767.6|1767.4|1767.6|1767.4|1767.6|1767.4|599
1632222550000|2021-09-21 11:09:10|1767.8|1767.6|1768|1767.8|1768.2|1768|1767.6|1767.4|28885
1632222560000|2021-09-21 11:09:20|1768.2|1768|1768.2|1768|1768.2|1768|1768|1767.8|1696
1632222570000|2021-09-21 11:09:30|||||||||252
1632222580000|2021-09-21 11:09:40|1768.4|1768.2|1768.6|1768.4|1768.6|1768.4|1768.4|1768.2|9228
1632222590000|2021-09-21 11:09:50|1768.4|1768.2|1768.2|1768|1768.4|1768.2|1768.2|1768|4694
1632222600000|2021-09-21 11:10:00||1767.8||1768||1768||1767.8|4286
1632222610000|2021-09-21 11:10:10|1768|1767.8|1767.6|1767.2|1768.2|1767.8|1767.4|1767.2|6840
1632222620000|2021-09-21 11:10:20|1767.8|1767.4|1768|1767.8|1768.2|1767.8|1767.8|1767.4|11782
1632222640000|2021-09-21 11:10:40|1768.2|1768|1768.8|1768.6|1768.8|1768.6|1768.2|1768|7531
1632222650000|2021-09-21 11:10:50|1768.6|1768.4|1768.6|1768.4|1768.6|1768.4|1768.6|1768.4|894
1632222670000|2021-09-21 11:11:10|1768.8|1768.6|1768.8|1768.4|1768.8|1768.6|1768.4|1768.2|6338
1632222680000|2021-09-21 11:11:20|1768.6|1768|1768.8|1768.4|1768.8|1768.4|1768.4|1768|7372
1632222690000|2021-09-21 11:11:30|1768.6|1768|1768|1767.8|1768.6|1768.2|1768|1767.8|9424
1632222700000|2021-09-21 11:11:40|1767.8|1767.6|1767.8|1767.6|1768|1767.6|1767.6|1767.2|2530
1632222710000|2021-09-21 11:11:50|1768|1767.4|1767.6|1767.4|1768|1767.4|1767.6|1767.4|234
1632222720000|2021-09-21 11:12:00|1767.4|1767.2|1767.6|1767.2|1767.6|1767.2|1767.2|1767|4994
1632222730000|2021-09-21 11:12:10|1767.8|1767.4|1768|1767.6|1768|1767.6|1767.6|1767.4|742
1632222740000|2021-09-21 11:12:20|1767.8|1767.4|1768.2|1767.8|1768.2|1767.8|1767.8|1767.4|7255
1632222750000|2021-09-21 11:12:30|1768|1767.6|1768.2|1767.8|1768.2|1767.8|1768|1767.6|0
1632222760000|2021-09-21 11:12:40|1768|1768|1768.4|1768|1768.4|1768|1768|1767.8|1552
1632222770000|2021-09-21 11:12:50|1768|1767.8|1768|1767.8|1768|1767.8|1768|1767.8|597
1632222780000|2021-09-21 11:13:00|||||||||230
1632222790000|2021-09-21 11:13:10|||||||||339
1632222800000|2021-09-21 11:13:20|1768.2|1768|1768.4|1768|1768.4|1768|1768.2|1768|3932
1632222810000|2021-09-21 11:13:30|1768.6|1768.2|1768|1767.8|1768.6|1768.2|1768|1767.8|2763
1632222820000|2021-09-21 11:13:40|1768.2|1767.6|1768.2|1767.8|1768.2|1767.8|1768|1767.6|10638
1632222830000|2021-09-21 11:13:50|1768|1767.6|1767.8|1767.4|1768|1767.6|1767.6|1767.4|4506
1632222840000|2021-09-21 11:14:00|1768|1767.6|1768|1767.6|1768|1767.8|1768|1767.6|625
1632222850000|2021-09-21 11:14:10|1767.8|1767.8|1767.8|1767.6|1768|1767.8|1767.8|1767.6|1400
1632222860000|2021-09-21 11:14:20|1767.6|1767.4|1768|1767.6|1768|1767.6|1767.6|1767.2|5032
1632222870000|2021-09-21 11:14:30|1768.2|1767.8|1768.4|1768|1768.4|1768|1768.2|1767.8|460
1632222880000|2021-09-21 11:14:40|1768.2|1767.8|1768.2|1767.8|1768.2|1767.8|1768|1767.6|3154
1632222890000|2021-09-21 11:14:50||1768||1768||1768||1768|0
1632222900000|2021-09-21 11:15:00|1768.4|1768.2|1768.2|1768|1768.4|1768.2|1768.2|1767.6|6001
1632222910000|2021-09-21 11:15:10|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|400
1632222920000|2021-09-21 11:15:20|1768.2|1768|1768.4|1768|1768.4|1768|1768.2|1768|1014
1632222930000|2021-09-21 11:15:30|1768.2|1768.2|1768.4|1768|1768.4|1768.2|1768.2|1768|2598
1632222940000|2021-09-21 11:15:40|1768.2|1768.2|1768.6|1768.4|1768.6|1768.4|1768.2|1768|3681
1632222950000|2021-09-21 11:15:50|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1639
1632222960000|2021-09-21 11:16:00|1768.2|1768|1768.2|1768|1768.2|1768|1767.8|1767.6|6084
1632222970000|2021-09-21 11:16:10|1768|1767.8|1768|1767.6|1768|1767.8|1768|1767.6|2462
1632222980000|2021-09-21 11:16:20|1768.2|1767.8|1767.8|1767.6|1768.2|1767.8|1767.8|1767.4|2662
1632222990000|2021-09-21 11:16:30|1768|1767.8|1768|1767.8|1768|1767.8|1767.8|1767.6|1261
1632223000000|2021-09-21 11:16:40|1768.2|1768|1768.4|1768|1768.4|1768|1768.2|1768|100
1632223010000|2021-09-21 11:16:50|1768.6|1768.2|1768.6|1768.2|1768.6|1768.2|1768.6|1768.2|500
1632223020000|2021-09-21 11:17:00|1768.4||1768.4||1768.4||1768.4||63
1632223030000|2021-09-21 11:17:10|1768.6|1768|1768.2|1768|1768.6|1768.2|1768.2|1768|3925
1632223040000|2021-09-21 11:17:20|1768.4|1768.2|1768.4|1768.2|1768.4|1768.2|1768.2|1768|6187
1632223050000|2021-09-21 11:17:30|1768.2|1768|1768|1767.8|1768.4|1768|1768|1767.8|4985
1632223060000|2021-09-21 11:17:40|1768.2||1768.2||1768.2||1768.2||0
1632223080000|2021-09-21 11:18:00|1768|1768|1768.2|1768|1768.4|1768|1768|1768|14507
1632223090000|2021-09-21 11:18:10|1768.4||1768.2||1768.4||1768.2||2206
1632223100000|2021-09-21 11:18:20|1768.4|1768.2|1768.6|1768.2|1768.6|1768.2|1768.4|1768.2|911
1632223110000|2021-09-21 11:18:30|1768.4|1768.4|1768.6|1768.4|1768.6|1768.4|1768.4|1768.4|460
1632223120000|2021-09-21 11:18:40|1768.8|1768.6|1768.4|1768.2|1768.8|1768.6|1768.4|1768.2|5831
1632223130000|2021-09-21 11:18:50|1768.6|1768.4|1768.6|1768.4|1768.6|1768.4|1768.6|1768.2|4252
1632223140000|2021-09-21 11:19:00|1768.8|1768.6|1768.8|1768.4|1769|1768.6|1768.6|1768.4|12330
1632223150000|2021-09-21 11:19:10||1768.6||1768.6||1768.6||1768.6|1143
1632223160000|2021-09-21 11:19:20|1769|1768.8|1768.8|1768.6|1769|1768.8|1768.8|1768.6|2676
1632223190000|2021-09-21 11:19:50|1768.6|1768.4|1768.8|1768.4|1768.8|1768.4|1768.6|1768.4|6250
1632223200000|2021-09-21 11:20:00|1768.6|1768.6|1768.6|1768.4|1768.8|1768.6|1768.6|1768.4|2595
1632223210000|2021-09-21 11:20:10|1768.8||1768.6||1768.8||1768.6||500
1632223220000|2021-09-21 11:20:20|1768.8|1768.6|1768.6|1768.4|1768.8|1768.6|1768.6|1768.4|5203
1632223230000|2021-09-21 11:20:30|1768.8|1768.2|1768.6|1768.2|1768.8|1768.2|1768.4|1768.2|2043
1632223240000|2021-09-21 11:20:40|1768.4||1768.6||1768.6||1768.4||10
1632223250000|2021-09-21 11:20:50|1768.4|1768.4|1768.6|1768.2|1768.6|1768.4|1768.4|1768.2|198
1632223260000|2021-09-21 11:21:00|1768.4|1768.4|1768.6|1768.4|1768.6|1768.4|1768.4|1768.2|1267
1632223270000|2021-09-21 11:21:10|1768.4|1768.2|1768.2|1767.8|1768.6|1768.4|1768|1767.8|10344
1632223280000|2021-09-21 11:21:20|1768.4|1768|1769|1768.6|1769|1768.6|1768.2|1767.8|8845
1632223290000|2021-09-21 11:21:30|1768.8|1768.8|1769|1768.6|1769|1768.8|1768.6|1768.4|4173
1632223300000|2021-09-21 11:21:40|1768.8|1768.4|1768.8|1768.6|1769|1768.6|1768.6|1768.4|11957
1632223310000|2021-09-21 11:21:50|1769|1768.4|1768.8|1768.6|1769|1768.6|1768.6|1768.4|4858
1632223320000|2021-09-21 11:22:00|1769||1768.8||1769||1768.8||1865
1632223330000|2021-09-21 11:22:10|1769|1768.8|1769|1768.8|1769|1768.8|1768.8|1768.6|1395
1632223340000|2021-09-21 11:22:20|1769.2|1769|1770|1769.8|1770|1769.8|1769.2|1769|67129
1632223350000|2021-09-21 11:22:30|1769.8|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.6|500
1632223360000|2021-09-21 11:22:40|1770|1769.4|1769.8|1769.6|1770|1769.6|1769.2|1768.8|11228
1632223370000|2021-09-21 11:22:50|1769.6|1769.4|1769.6|1769.4|1769.6|1769.6|1769.6|1769.4|3049
1632223380000|2021-09-21 11:23:00|1769.4|1769.2|1768.8|1768.6|1769.4|1769.2|1768.8|1768.4|21067
1632223390000|2021-09-21 11:23:10|1769|1768.8|1768.6|1768.4|1769|1768.8|1768.6|1768.2|3112
1632223400000|2021-09-21 11:23:20|1768.8|1768.6|1769|1768.8|1769.2|1769|1768.6|1768.6|718
1632223410000|2021-09-21 11:23:30|1769.2|1769|1769.2|1769|1769.2|1769|1769.2|1769|500
1632223420000|2021-09-21 11:23:40|1769.4||1769.2||1769.4||1769.2||990
1632223430000|2021-09-21 11:23:50|1769.4|1768.8|1768.8|1768.6|1769.4|1768.8|1768.8|1768.6|7578
1632223440000|2021-09-21 11:24:00|1769|1768.4|1768.8|1768.6|1769|1768.6|1768.6|1768.4|2097
1632223450000|2021-09-21 11:24:10|1769|1768.8|1769.2|1769|1769.2|1769|1769|1768.6|1137
1632223460000|2021-09-21 11:24:20|1769.4|1769.2|1769.2|1769|1769.4|1769.2|1769.2|1768.8|649
1632223470000|2021-09-21 11:24:30|1769|1768.8|1769|1768.8|1769|1768.8|1769|1768.8|2849
1632223480000|2021-09-21 11:24:40|||||||||60
1632223490000|2021-09-21 11:24:50|1769.2|1769|1769.2|1769|1769.4|1769|1769.2|1769|1347
1632223500000|2021-09-21 11:25:00|1769.4|1769.2|1769.4|1769.2|1769.4|1769.2|1769.4|1769.2|1318
1632223510000|2021-09-21 11:25:10|1769.6|1769|1769.4|1769.2|1769.8|1769.4|1769.4|1769|20077
1632223520000|2021-09-21 11:25:20|1769.6||1769.6||1769.6||1769.4||0
1632223530000|2021-09-21 11:25:30|1769.8|1769.4|1770|1769.6|1770|1769.8|1769.8|1769.4|13479
1632223540000|2021-09-21 11:25:40|1769.8||1769.8||1770||1769.8||1274
1632223550000|2021-09-21 11:25:50|1770|1769.8|1770.8|1770.4|1771|1770.6|1770|1769.8|261132
1632223560000|2021-09-21 11:26:00|1770.6|1770.6|1771.2|1770.8|1771.4|1771|1770.6|1770.4|33372
1632223570000|2021-09-21 11:26:10|1771|1770.6|1770.6|1770.4|1771|1770.8|1770.6|1770.4|8469
1632223580000|2021-09-21 11:26:20|1770.4|1770.2|1770.6|1770.2|1770.6|1770.4|1770.4|1770.2|5344
1632223600000|2021-09-21 11:26:40|1770.4||1770.6||1770.6||1770.4||1314
1632223610000|2021-09-21 11:26:50|1770.4|1770|1770|1769.6|1770.4|1770|1769.8|1769.6|13000
1632223620000|2021-09-21 11:27:00|1770.2|1769.8|1770|1769.8|1770.2|1770|1770|1769.6|1883
1632223630000|2021-09-21 11:27:10|1770.2|1770|1769.6|1769.4|1770.2|1770|1769.6|1769.4|4905
1632223640000|2021-09-21 11:27:20|1769.8|1769.6|1769.6|1769.4|1770|1769.6|1769.6|1769.4|198
1632223650000|2021-09-21 11:27:30|1769.8|1769.6|1770|1769.6|1770|1769.6|1769.8|1769.6|0
1632223660000|2021-09-21 11:27:40|1769.8|1769.4|1769.6|1769.4|1769.8|1769.4|1769.6|1769.4|2555
1632223670000|2021-09-21 11:27:50|1769.4|1769.2|1769.4|1769.2|1769.6|1769.4|1769.2|1769|8545
1632223680000|2021-09-21 11:28:00|1769.2|1769|1768.6|1768.2|1769.2|1769|1768.4|1768|6122
1632223690000|2021-09-21 11:28:10|1768.4|1768.4|1768.6|1768.4|1768.6|1768.4|1768.4|1768.4|785
1632223700000|2021-09-21 11:28:20|1768.8|1768.6|1768.8|1768.6|1768.8|1768.6|1768.8|1768.6|200
1632223710000|2021-09-21 11:28:30|1769|1768.8|1769.4|1769|1769.6|1769.2|1769|1768.8|68435
1632223720000|2021-09-21 11:28:40|1769.6|1769.2|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|1641
1632223730000|2021-09-21 11:28:50|1770|1769.6|1769.8|1769.6|1770|1769.8|1769.6|1769.4|5480
1632223740000|2021-09-21 11:29:00|1770|1769.4|1769.8|1769.4|1770|1769.6|1769.6|1769.4|1136
1632223750000|2021-09-21 11:29:10|1769.6||1769.6||1769.8||1769.6||579
1632223760000|2021-09-21 11:29:20|1769.8|1769.6|1770|1769.8|1770|1769.8|1769.8|1769.6|11536
1632223770000|2021-09-21 11:29:30|1770.2|1770|1770.6|1770.4|1770.6|1770.4|1770.2|1770|9316
1632223780000|2021-09-21 11:29:40|1770.8|1770.6|1771|1770.8|1771|1770.8|1770.6|1770.6|1600
1632223790000|2021-09-21 11:29:50|1771.2|1770.6|1771.2|1771|1771.2|1771|1771|1770.6|8408
1632223800000|2021-09-21 11:30:00|1771.4|1771.2|1771.6|1771.2|1771.6|1771.4|1771.2|1771.2|1655
1632223810000|2021-09-21 11:30:10|1771.4|1771|1771.4|1771|1771.4|1771.2|1771.2|1771|4331
1632223820000|2021-09-21 11:30:20|1771.2||1771.2||1771.2||1771.2||1120
1632223830000|2021-09-21 11:30:30|1771.4||1771.4||1771.4||1771.4||1500
1632223840000|2021-09-21 11:30:40|1771.2|1771.2|1771.6|1771.4|1771.6|1771.4|1771.2|1771.2|1438
1632223850000|2021-09-21 11:30:50|1771.8|1771.6|1771.8|1771.6|1772|1771.6|1771.8|1771.4|4696
1632223860000|2021-09-21 11:31:00|1772|1771.8|1772.4|1772|1772.4|1772|1771.8|1771.4|25795
1632223870000|2021-09-21 11:31:10|1772.6|1772.2|1772.8|1772.6|1773|1772.6|1772.2|1772|13320
1632223880000|2021-09-21 11:31:20|1773|1772.4|1772.6|1772.4|1773|1772.4|1772.6|1772.4|2479
1632223890000|2021-09-21 11:31:30|1772.4|1772.2|1772.2|1772|1772.6|1772.4|1772.2|1772|6980
1632223900000|2021-09-21 11:31:40|1772|1771.8|1772|1771.6|1772.2|1771.8|1772|1771.6|4490
1632223910000|2021-09-21 11:31:50|1772.2|1771.8|1772.4|1772|1772.4|1772|1772.2|1771.8|582
1632223920000|2021-09-21 11:32:00|1772.2||1772.4||1772.4||1772.2||214
1632223930000|2021-09-21 11:32:10|1772.2|1771.8|1771.8|1771.6|1772.2|1771.8|1771.8|1771.6|1373
1632223940000|2021-09-21 11:32:20|1771.6|1771.4|1771.8|1771.6|1772|1771.6|1771.6|1771.4|5755
1632223950000|2021-09-21 11:32:30|||||||||703
1632223960000|2021-09-21 11:32:40|1772|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|180
1632223980000|2021-09-21 11:33:00|1771.8|1771.4|1771.6|1771.4|1771.8|1771.6|1771.6|1771.4|3778
1632223990000|2021-09-21 11:33:10|1771.8|1771.6|1771.8|1771.6|1772|1771.6|1771.8|1771.4|400
1632224000000|2021-09-21 11:33:20|1772|1771.4|1770.6|1770|1772|1771.6|1770.6|1770|7462
1632224010000|2021-09-21 11:33:30|1770.4|1769.8|1770.8|1770.4|1771|1770.4|1770.2|1769.8|1613
1632224020000|2021-09-21 11:33:40|1770.6|1770.2|1770.8|1770.4|1770.8|1770.6|1770.4|1770.2|1537
1632224030000|2021-09-21 11:33:50|1770.6|1770.2|1770.6|1770.4|1770.8|1770.4|1770.4|1770.2|872
1632224040000|2021-09-21 11:34:00|1770.8|1770.6|1771|1770.8|1771.2|1770.8|1770.8|1770.6|400
1632224050000|2021-09-21 11:34:10|1771.2|1771|1771.4|1771|1771.6|1771.2|1771|1771|977
1632224070000|2021-09-21 11:34:30|1771.2|1770.8|1771.2|1770.8|1771.2|1771|1771|1770.8|1213
1632224080000|2021-09-21 11:34:40|1771.4|1771|1771.8|1771.6|1772|1771.6|1771.4|1771|10550
1632224090000|2021-09-21 11:34:50|1772|1771.4|1771.8|1771.6|1772|1771.6|1771.6|1771.4|848
1632224100000|2021-09-21 11:35:00|1772|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|2333
1632224110000|2021-09-21 11:35:10|1772.2|1771.8|1772.4|1772|1772.4|1772|1772.2|1771.8|3682
1632224120000|2021-09-21 11:35:20|1772.2|1772.2|1772|1771.8|1772.4|1772.2|1772|1771.8|3406
1632224130000|2021-09-21 11:35:30|1771.8|1771.6|1772.2|1772|1772.2|1772|1771.8|1771.6|4910
1632224140000|2021-09-21 11:35:40|1772.4|1771.8|1772.4|1772.2|1772.6|1772.4|1772.2|1771.8|2960
1632224150000|2021-09-21 11:35:50|1772.6|1772|1772.6|1772.2|1772.6|1772.2|1772.2|1772|7636
1632224160000|2021-09-21 11:36:00|1772.4|1772|1772.4|1772.2|1772.4|1772.2|1772|1771.8|8733
1632224170000|2021-09-21 11:36:10|1772.6|1772.4|1772.2|1772|1772.6|1772.4|1772.2|1772|5605
1632224180000|2021-09-21 11:36:20|1772.4|1771.8|1772.2|1771.8|1772.4|1772|1772|1771.8|1488
1632224190000|2021-09-21 11:36:30|1772|1772|1772|1771.8|1772.4|1772|1771.8|1771.6|4945
1632224200000|2021-09-21 11:36:40|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.6|1771.4|7640
1632224210000|2021-09-21 11:36:50|1771.8|1771.8|1772.2|1771.8|1772.2|1771.8|1771.8|1771.6|4203
1632224220000|2021-09-21 11:37:00|1772|1771.6|1772.4|1771.8|1772.6|1772.2|1771.8|1771.6|2881
1632224230000|2021-09-21 11:37:10|1772.2|1771.6|1772|1771.6|1772.2|1771.8|1771.6|1771.4|1169
1632224240000|2021-09-21 11:37:20|1771.8|1771.4|1771.8|1771.4|1772|1771.8|1771.4|1771.2|4442
1632224250000|2021-09-21 11:37:30|1771.6|1771.6|1771.8|1771.4|1771.8|1771.6|1771.4|1771.2|838
1632224260000|2021-09-21 11:37:40|1772|1771.6|1771.8|1771.6|1772|1771.6|1771.8|1771.4|2205
1632224270000|2021-09-21 11:37:50|1771.6|1771.4|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|2155
1632224280000|2021-09-21 11:38:00|1771.2|1771|1771.2|1771|1771.4|1771.2|1771.2|1771|6706
1632224290000|2021-09-21 11:38:10|1771|1770.6|1771.2|1771|1771.2|1771|1770.6|1770.4|6127
1632224300000|2021-09-21 11:38:20|1771|1770.8|1771.4|1771|1771.6|1771.4|1771|1770.8|4973
1632224310000|2021-09-21 11:38:30|1771.6|1771.2|1771.4|1771|1771.6|1771.2|1771.2|1771|1599
1632224320000|2021-09-21 11:38:40|1771.2|1771.2|1771.4|1771.2|1771.6|1771.2|1771.2|1771.2|704
1632224330000|2021-09-21 11:38:50|1771.2|1771|1771.6|1771.2|1771.6|1771.4|1771.2|1771|8130
1632224340000|2021-09-21 11:39:00|1771.4|1771.4|1771.8|1771.4|1772.4|1772.2|1771.4|1771.4|13547
1632224350000|2021-09-21 11:39:10|1772|1771.6|1772|1771.8|1772.2|1772|1771.8|1771.6|5980
1632224360000|2021-09-21 11:39:20|1772.2|1772|1772|1771.8|1772.6|1772.2|1772|1771.6|5674
1632224370000|2021-09-21 11:39:30|1771.8|1771.6|1772|1771.6|1772|1771.8|1771.8|1771.6|1988
1632224380000|2021-09-21 11:39:40|1771.8|1771.4|1771.8|1771.4|1771.8|1771.6|1771.8|1771.4|1804
1632224390000|2021-09-21 11:39:50|1771.6|1771.2|1771.2|1771|1771.8|1771.2|1771.2|1771|6621
1632224400000|2021-09-21 11:40:00|1771.4|1771.2|1772|1771.8|1772.4|1772|1771.4|1771.2|3374
1632224410000|2021-09-21 11:40:10|1772.2|1772|1772.4|1772|1772.6|1772.2|1772|1771.6|7296
1632224420000|2021-09-21 11:40:20|1772.6|1772.2|1772.6|1772.2|1772.6|1772.2|1772.4|1772.2|0
1632224430000|2021-09-21 11:40:30|1772.4|1772|1772.4|1772.2|1772.4|1772.2|1772.2|1772|1201
1632224440000|2021-09-21 11:40:40|1772.2|1772|1772.2|1772|1772.4|1772|1772.2|1772|1208
1632224450000|2021-09-21 11:40:50|1772.4|1771.8|1771.6|1771.2|1772.4|1772|1771.4|1771|8381
1632224460000|2021-09-21 11:41:00|1771.8|1771.4|1771.8|1771.2|1772|1771.6|1771.8|1771.2|2716
1632224470000|2021-09-21 11:41:10|1771.6|1771.4|1771.6|1771.2|1771.6|1771.4|1771.4|1771|130
1632224480000|2021-09-21 11:41:20|1771.8|1771.4|1772|1771.8|1772|1771.8|1771.8|1771.4|800
1632224500000|2021-09-21 11:41:40|1772.2|1772|1772.2|1772|1772.2|1772|1772.2|1772|4002
1632224510000|2021-09-21 11:41:50|1772|1771.8|1771.8|1771.6|1772|1771.8|1771.8|1771.6|3932
1632224520000|2021-09-21 11:42:00|1772|1771.8|1772|1771.6|1772|1771.8|1771.8|1771.6|3173
1632224530000|2021-09-21 11:42:10|1771.8|1771.4|1771.4|1771.2|1771.8|1771.4|1771.4|1771.2|1538
1632224540000|2021-09-21 11:42:20|1771.6|1771.4|1771.4|1771|1771.6|1771.4|1771.4|1770.8|9487
1632224550000|2021-09-21 11:42:30|1771.6|1771.2|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|500
1632224560000|2021-09-21 11:42:40|1771.4|1770.8|1771|1770.8|1771.4|1770.8|1771|1770.8|13392
1632224570000|2021-09-21 11:42:50|1771.2||1771||1771.2||1771||2630
1632224580000|2021-09-21 11:43:00|1771.2||1771||1771.2||1771||28258
1632224590000|2021-09-21 11:43:10|1771.2|1770.6|1771|1770.8|1771.2|1770.8|1771|1770.6|5037
1632224600000|2021-09-21 11:43:20|1770.8|1770.6|1770.8|1770.4|1770.8|1770.6|1770.6|1770.4|3599
1632224610000|2021-09-21 11:43:30||1770.6||1770.4||1770.6||1770.4|2132
1632224620000|2021-09-21 11:43:40|1770.6||1770.6||1770.6||1770.6||19
1632224630000|2021-09-21 11:43:50|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|1770.8|1770.6|900
1632224640000|2021-09-21 11:44:00|1771|1770.8|1771|1770.8|1771|1770.8|1771|1770.8|418
1632224650000|2021-09-21 11:44:10|1771.2|1771|1771.4|1771.2|1771.6|1771.2|1771|1771|19605
1632224660000|2021-09-21 11:44:20|1771.6|1771.4|1771.8|1771.6|1772|1771.6|1771.6|1771.4|1128
1632224670000|2021-09-21 11:44:30|1771.6|1771.4|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|4468
1632224680000|2021-09-21 11:44:40|1771.6|1771.4|1771.6|1771.2|1771.6|1771.4|1771.6|1771.2|1084
1632224690000|2021-09-21 11:44:50||1771.4||1771.4||1771.4||1771.4|0
1632224710000|2021-09-21 11:45:10|1771.4|1771.2|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|4692
1632224720000|2021-09-21 11:45:20|1771.2|1770.6|1771.4|1771|1771.4|1771|1771|1770.6|12128
1632224730000|2021-09-21 11:45:30|1771.2|1770.8|1771.4|1771|1771.4|1771|1771|1770.8|400
1632224740000|2021-09-21 11:45:40|1771.6|1771.2|1771.6|1771.4|1771.6|1771.4|1771.6|1771.2|167
1632224750000|2021-09-21 11:45:50|1771.4|1771.2|1771.4|1771.2|1771.4|1771.2|1771.4|1771.2|233
1632224760000|2021-09-21 11:46:00|1771.6|1771.4|1772|1771.8|1772.2|1772|1771.6|1771.4|11968
1632224770000|2021-09-21 11:46:10|1772.2||1772.2||1772.2||1772.2||1823
1632224780000|2021-09-21 11:46:20|1772.4|1772|1772.2|1772|1772.4|1772|1772|1772|2050
1632224800000|2021-09-21 11:46:40|1772|1771.8|1772.6|1772.4|1772.6|1772.4|1772|1771.8|1541
1632224810000|2021-09-21 11:46:50|1772.4|1772.2|1772.4|1772.2|1772.4|1772.4|1772.4|1772.2|500
1632224820000|2021-09-21 11:47:00|1772.6||1772.4||1772.6||1772.4||932
1632224830000|2021-09-21 11:47:10|1772.2|1772|1772.4|1772.2|1772.4|1772.2|1772.2|1772|3641
1632224840000|2021-09-21 11:47:20|1772.2|1772|1772.2|1772|1772.2|1772.2|1772.2|1772|1033
1632224850000|2021-09-21 11:47:30|1772.4|1771.8|1771.6|1771.2|1772.4|1772|1771.6|1771|1581
1632224880000|2021-09-21 11:48:00|1771.8|1771.4|1771.8|1771.6|1772.2|1772|1771.8|1771.4|17306
1632224890000|2021-09-21 11:48:10|1772|1771.8|1771.8|1771.4|1772|1771.8|1771.6|1771.4|1250
1632224900000|2021-09-21 11:48:20|1771.6||1771.8||1771.8||1771.6||460
1632224910000|2021-09-21 11:48:30|1772|1771.6|1772.2|1771.8|1772.2|1771.8|1772|1771.6|1705
1632224920000|2021-09-21 11:48:40|1772|1772|1772.4|1772.2|1772.6|1772.2|1772|1771.6|4355
1632224930000|2021-09-21 11:48:50|1772.6|1772.4|1773.2|1772.8|1773.4|1773.2|1772.4|1772.4|27822
1632224940000|2021-09-21 11:49:00|1773.4|1772.6|1773.2|1772.8|1773.4|1773|1773.2|1772.6|2028
1632224950000|2021-09-21 11:49:10|1773.4|1773|1773.6|1773.2|1773.8|1773.6|1773|1772.8|21431
1632224960000|2021-09-21 11:49:20|1773.8|1773.4|1773.8|1773.6|1773.8|1773.6|1773.6|1773.2|1194
1632224970000|2021-09-21 11:49:30|1773.6|1773.4|1773.4|1773.2|1773.6|1773.4|1773.4|1773.2|2587
1632224980000|2021-09-21 11:49:40|1773.6|1773.4|1773.4|1773.2|1773.6|1773.4|1773.4|1773.2|838
1632224990000|2021-09-21 11:49:50|1773.6|1773.4|1773.8|1773.4|1773.8|1773.4|1773.6|1773.2|356
1632225000000|2021-09-21 11:50:00|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773.2|1394
1632225010000|2021-09-21 11:50:10|1773.4||1773.4||1773.4||1773.4||498
1632225020000|2021-09-21 11:50:20|1773.6|1773.4|1773.8|1773.6|1773.8|1773.6|1773|1772.8|32201
1632225030000|2021-09-21 11:50:30|1774|1773.8|1774|1773.8|1774.2|1774|1774|1773.8|28189
1632225040000|2021-09-21 11:50:40|1774.2|1774|1773.8|1773.6|1774.2|1774|1773.8|1773.6|5384
1632225050000|2021-09-21 11:50:50|1773.6|1773.4|1773.8|1773.4|1773.8|1773.6|1773.6|1773.4|3934
1632225060000|2021-09-21 11:51:00|1774|1773.6|1774|1773.4|1774.2|1773.8|1773.8|1773.4|3288
1632225070000|2021-09-21 11:51:10|1774.2|1773.6|1774.2|1773.8|1774.2|1774|1774.2|1773.4|1988
1632225080000|2021-09-21 11:51:20|1774.4|1774|1774.8|1774.4|1774.8|1774.4|1774.4|1774|6132
1632225090000|2021-09-21 11:51:30|1774.6|1774.6|1774.8|1774.4|1774.8|1774.6|1774.6|1774.4|626
1632225100000|2021-09-21 11:51:40|1774.6|1774.6|1774.8|1774.6|1775|1774.8|1774.6|1774.4|101548
1632225110000|2021-09-21 11:51:50|1775|1774.4|1774.8|1774.6|1775|1774.6|1774.4|1774.2|6654
1632225120000|2021-09-21 11:52:00|1774.6|1774.4|1774.8|1774.6|1774.8|1774.6|1774.6|1774.4|5122
1632225130000|2021-09-21 11:52:10|1774.6|1774.2|1774.6|1774.2|1774.6|1774.4|1774.4|1774.2|1838
1632225140000|2021-09-21 11:52:20|1774.4|1774|1774.6|1774.4|1774.6|1774.4|1774.4|1774|698
1632225150000|2021-09-21 11:52:30||1774.2||1774.4||1774.4||1774.2|180
1632225170000|2021-09-21 11:52:50|1774.8|1774.2|1774.6|1774.2|1774.8|1774.2|1774.4|1774.2|1097
1632225180000|2021-09-21 11:53:00|1774.4|1774.4|1774.8|1774.4|1775|1774.6|1774.4|1774.2|16687
1632225190000|2021-09-21 11:53:10|1775|1774.6|1774.8|1774.6|1775|1774.6|1774.8|1774.6|6277
1632225200000|2021-09-21 11:53:20|1775|1773.4|1774|1773.8|1775|1774|1773.6|1773.4|47783
1632225210000|2021-09-21 11:53:30|1774.2|1773.6|1774.2|1774|1774.2|1774|1774|1773.6|2673
1632225220000|2021-09-21 11:53:40|1774|1773.8|1774|1773.6|1774.2|1773.8|1773.8|1773.6|5377
1632225230000|2021-09-21 11:53:50|1773.8|1773.2|1773|1772.8|1773.8|1773.4|1773|1772.8|9630
1632225240000|2021-09-21 11:54:00|1773.2|1773|1773|1772.8|1773.2|1773|1772.8|1772.4|4617
1632225250000|2021-09-21 11:54:10|1773.2|1773|1773.2|1773|1773.2|1773|1773|1772.8|1527
1632225260000|2021-09-21 11:54:20|1773.4|1773.2|1773.6|1773.2|1773.6|1773.2|1773.4|1773|2401
1632225270000|2021-09-21 11:54:30|1773.4|1772.8|1773.6|1773.2|1773.6|1773.2|1773|1772.6|6154
1632225280000|2021-09-21 11:54:40|1773.8|1773.4|1773.8|1773.6|1774|1773.6|1773.6|1773.2|5918
1632225290000|2021-09-21 11:54:50|1774|1773.2|1773.6|1773.4|1774|1773.4|1773.6|1773.2|3721
1632225300000|2021-09-21 11:55:00|1773.8|1773.6|1773.6|1773.2|1774|1773.8|1773.4|1773|6364
1632225310000|2021-09-21 11:55:10|1773.4||1773.6||1773.6||1773.4||1050
1632225320000|2021-09-21 11:55:20|1773.4||1773.4||1773.6||1773.4||1030
1632225330000|2021-09-21 11:55:30|1773.2|1773|1773.4|1773.2|1773.6|1773.2|1773.2|1773|1826
1632225340000|2021-09-21 11:55:40|1773.6|1773.4|1773.6|1773.4|1773.6|1773.4|1773.4|1773.2|1270
1632225350000|2021-09-21 11:55:50|1773.8||1773.8||1773.8||1773.6||604
1632225360000|2021-09-21 11:56:00|1773.6|1773.6|1774|1773.8|1774|1773.8|1773.6|1773.6|642
1632225370000|2021-09-21 11:56:10|1774.2|1774|1774.2|1774|1774.2|1774|1774.2|1773.8|12021
1632225380000|2021-09-21 11:56:20|1774.4|1774.2|1774.2|1774|1774.4|1774.2|1774.2|1774|6241
1632225390000|2021-09-21 11:56:30|1774.4|1774.2|1774.2|1773.8|1774.4|1774.2|1774|1773.8|7930
1632225400000|2021-09-21 11:56:40|1774|1773.6|1774|1773.8|1774|1773.8|1773.8|1773.6|835
1632225420000|2021-09-21 11:57:00|1774.2|1774|1774.2|1774|1774.2|1774|1774.2|1774|38
1632225430000|2021-09-21 11:57:10|1774|1773.8|1774.2|1773.8|1774.2|1773.8|1774|1773.8|915
1632225440000|2021-09-21 11:57:20|1774.4|1774|1774.2|1774|1774.4|1774|1774.2|1774|1650
1632225450000|2021-09-21 11:57:30|1774.4|1774.2|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|903
1632225460000|2021-09-21 11:57:40|1774.8|1774.6|1774.8|1774.6|1774.8|1774.6|1774.8|1774.4|5111
1632225470000|2021-09-21 11:57:50|1774.6|1774|1774.4|1774|1774.6|1774.4|1774.4|1774|8885
1632225480000|2021-09-21 11:58:00|1774.2||1774.2||1774.2||1774.2||0
1632225490000|2021-09-21 11:58:10|1774.4||1774.2||1774.4||1774.2||198
1632225510000|2021-09-21 11:58:30|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|12997
1632225530000|2021-09-21 11:58:50|1774.2|1774|1774.4|1774.2|1774.6|1774.2|1774.2|1774|4971
1632225540000|2021-09-21 11:59:00|1774.6|1774.4|1774.4|1774.2|1774.8|1774.4|1774.4|1774.2|2516
1632225550000|2021-09-21 11:59:10|1774.2|1774|1774.4|1774.2|1774.4|1774.2|1774.2|1774|3004
1632225560000|2021-09-21 11:59:20|1774.2|1774|1774.2|1774|1774.2|1774|1774.2|1774|2500
1632225570000|2021-09-21 11:59:30|1774.4|1774.2|1774.2|1774|1774.6|1774.4|1774.2|1774|2792
1632225580000|2021-09-21 11:59:40|1774.4||1774.4||1774.4||1774.2||0
1632225590000|2021-09-21 11:59:50|1774.2|1774.2|1774.4|1774|1774.4|1774.2|1774.2|1774|1450
1632225600000|2021-09-21 12:00:00|1774.2|1774.2|1774.4|1774.2|1774.4|1774.2|1774.2|1774.2|120
1632225610000|2021-09-21 12:00:10|||||||||1028
1632225620000|2021-09-21 12:00:20|1774.2|1774|1774.4|1774|1774.4|1774.2|1774.2|1774|4530
1632225630000|2021-09-21 12:00:30|1774.2|1774.2|1774.4|1774|1774.6|1774.2|1774.2|1774|4257
1632225640000|2021-09-21 12:00:40|1774.2|1774.2|1774.4|1774|1774.4|1774.2|1774.2|1774|851
1632225650000|2021-09-21 12:00:50|1774.2|1774.2|1774.2|1774|1774.4|1774.2|1774.2|1774|599
1632225660000|2021-09-21 12:01:00|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.2|1774|2779
1632225680000|2021-09-21 12:01:20|1774.2|1774|1774.2|1774|1774.2|1774|1774.2|1774|12616
1632225700000|2021-09-21 12:01:40|1774.4||1774.2||1774.4||1774.2||89155
1632225710000|2021-09-21 12:01:50|1774|1773.8|1773.6|1773.2|1774|1773.8|1773.2|1773|29193
1632225720000|2021-09-21 12:02:00|1773.8|1773.4|1773.8|1773.6|1774|1773.6|1773.6|1773.4|0
1632225730000|2021-09-21 12:02:10|1774||1773.8||1774||1773.8||500
1632225760000|2021-09-21 12:02:40|1774|1773.8|1774|1773.8|1774|1773.8|1774|1773.8|2790
1632225770000|2021-09-21 12:02:50|1774.2|1774|1773.4|1773.2|1774.4|1774.2|1773.4|1773.2|7516
1632225780000|2021-09-21 12:03:00|1773.2|1773|1773.4|1772.8|1773.6|1773.2|1773|1772.6|8847
1632225790000|2021-09-21 12:03:10|1773.2|1773|1773.6|1773.2|1773.8|1773.4|1773.2|1773|8786
1632225800000|2021-09-21 12:03:20|1773.8|1773.4|1773.6|1773.2|1773.8|1773.4|1773.4|1773.2|598
1632225810000|2021-09-21 12:03:30|1773.4||1773.4||1773.4||1773.4||0
1632225820000|2021-09-21 12:03:40|1773.2|1773|1773.2|1773|1773.2|1773|1773.2|1773|359
1632225830000|2021-09-21 12:03:50|1773.4|1773.2|1773.6|1773.2|1773.6|1773.4|1773.4|1773|2302
1632225840000|2021-09-21 12:04:00||1773.4||1773.4||1773.4||1773.4|400
1632225850000|2021-09-21 12:04:10|1773.4|1773.2|1773.6|1773.2|1773.6|1773.4|1773.4|1773.2|2872
1632225860000|2021-09-21 12:04:20|1773.4|1773|1773|1772.6|1773.4|1773|1773|1772.6|1498
1632225870000|2021-09-21 12:04:30|1772.8|1772.4|1772.6|1772.2|1772.8|1772.6|1772.2|1772|1381
1632225880000|2021-09-21 12:04:40|1772.8|1772.4|1772.8|1772.6|1772.8|1772.6|1772.8|1772.4|400
1632225890000|2021-09-21 12:04:50|1772.6|1772.4|1772.2|1772|1772.6|1772.6|1772.2|1772|3731
1632225910000|2021-09-21 12:05:10|1772.4|1772.2|1773|1772.8|1773|1772.8|1772.4|1772.2|338
1632225920000|2021-09-21 12:05:20|1773.2|1773|1773.2|1773|1773.2|1773|1773.2|1773|4500
1632225930000|2021-09-21 12:05:30|1773|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|1028
1632225940000|2021-09-21 12:05:40|1772.8|1772.4|1773|1772.6|1773|1772.6|1772.8|1772.4|2021
1632225950000|2021-09-21 12:05:50|1773.2|1772.8|1772.8|1772.6|1773.2|1773|1772.8|1772.4|970
1632225960000|2021-09-21 12:06:00|1773|1772.8|1773|1772.6|1773|1772.8|1773|1772.6|3792
1632225970000|2021-09-21 12:06:10|1773.2|1772.8|1773.2|1773|1773.4|1773|1773|1772.6|32955
1632225980000|2021-09-21 12:06:20|1773.4|1773.2|1773.4|1773|1773.6|1773.2|1773.2|1773|1992
1632225990000|2021-09-21 12:06:30|1773.6|1773.2|1773.6|1773.4|1773.8|1773.6|1773.4|1773.2|4329
1632226000000|2021-09-21 12:06:40|1773.4|1773.2|1774.2|1773.8|1774.2|1773.8|1773.4|1773.2|2458
1632226010000|2021-09-21 12:06:50|1774|1774|1774.8|1774.6|1774.8|1774.6|1774|1773.8|20999
1632226020000|2021-09-21 12:07:00|1774.6|1774.4|1774.6|1774.2|1774.8|1774.4|1774.4|1774.2|2267
1632226030000|2021-09-21 12:07:10|1774.4|1773.8|1774.6|1774.2|1774.6|1774.2|1774.4|1773.8|12415
1632226040000|2021-09-21 12:07:20|1774.8|1774.4|1774.8|1774.4|1774.8|1774.6|1774.6|1774.2|1463
1632226050000|2021-09-21 12:07:30|1774.6|1774.6|1774.8|1774.6|1775|1774.8|1774.6|1774.6|15862
1632226060000|2021-09-21 12:07:40|1775|1774.8|1775|1774.6|1775|1774.8|1774.8|1774.6|2193
1632226070000|2021-09-21 12:07:50|1774.8|1774.8|1776|1775.8|1776|1775.8|1774.8|1774.8|192244
1632226080000|2021-09-21 12:08:00|1775.8|1775.6|1775.8|1775.6|1775.8|1775.6|1775.8|1775.6|7246
1632226090000|2021-09-21 12:08:10|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.4|1775|1463
1632226100000|2021-09-21 12:08:20|1775.2|1775.2|1774.4|1774.2|1775.2|1775.2|1774.4|1774|3071
1632226110000|2021-09-21 12:08:30|1774|1773.8|1774.8|1774.4|1775|1774.8|1773.8|1773.4|9981
1632226120000|2021-09-21 12:08:40|1774.6|1774.2|1774.8|1774.4|1775|1774.6|1774.4|1774.2|318
1632226130000|2021-09-21 12:08:50|1774.6|1774.2|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|4230
1632226140000|2021-09-21 12:09:00|1774.8|1774.2|1775|1774.8|1775|1774.8|1774.8|1774.2|894
1632226150000|2021-09-21 12:09:10|1775.2|1775|1775.8|1775.4|1775.8|1775.4|1775.2|1775|11000
1632226160000|2021-09-21 12:09:20|1775.6|1775.6|1776|1775.6|1776.6|1776.2|1775.6|1775.6|49037
1632226170000|2021-09-21 12:09:30|1775.8|1775.8|1776|1775.6|1776|1775.8|1775.8|1775.4|50
1632226180000|2021-09-21 12:09:40|1776.2|1775.8|1776.2|1776|1776.2|1776|1776|1775.8|2356
1632226190000|2021-09-21 12:09:50|1776|1775.8|1776|1775.8|1776|1775.8|1775.8|1775.6|640
1632226200000|2021-09-21 12:10:00|1775.8|1775.6|1775.8|1775.6|1776|1775.8|1775.8|1775.4|3030
1632226210000|2021-09-21 12:10:10|1776|1775.8|1776|1775.8|1776|1775.8|1775.8|1775.6|400
1632226220000|2021-09-21 12:10:20|1775.8|1775.6|1776|1775.8|1776|1775.8|1775.8|1775.6|1239
1632226230000|2021-09-21 12:10:30|1776.2|1775.6|1776.4|1776.2|1776.6|1776.2|1776.2|1775.6|4070
1632226240000|2021-09-21 12:10:40|1776.6|1776.4|1776.6|1776.2|1776.6|1776.4|1776.4|1776.2|400
1632226250000|2021-09-21 12:10:50|1776.4|1776.4|1776.4|1776.2|1776.6|1776.4|1776.2|1776|7604
1632226260000|2021-09-21 12:11:00|1776.2|1776|1776.4|1776|1776.4|1776.2|1776.2|1776|3276
1632226270000|2021-09-21 12:11:10|1776.2|1775.8|1775.8|1775.4|1776.4|1776|1775.6|1775.2|6537
1632226280000|2021-09-21 12:11:20|1776|1775.2|1775.6|1775.2|1776|1775.4|1775.4|1774.8|951
1632226290000|2021-09-21 12:11:30|1775.4|1775|1775.4|1775|1775.6|1775.4|1775|1774.8|5595
1632226300000|2021-09-21 12:11:40|1775|1774.8|1774.8|1774.4|1775.2|1774.8|1774.6|1774.2|9022
1632226310000|2021-09-21 12:11:50|1775|1774.6|1775|1774.8|1775.2|1775|1775|1774.6|1668
1632226320000|2021-09-21 12:12:00|1774.8|1774.6|1775|1774.6|1775|1774.8|1774.6|1774.2|2563
1632226330000|2021-09-21 12:12:10|1774.8|1774.4|1774.2|1774|1774.8|1774.4|1774.2|1773.8|3323
1632226340000|2021-09-21 12:12:20|1774.4|1773.8|1773.4|1773.2|1774.4|1774.2|1773|1772.8|12871
1632226350000|2021-09-21 12:12:30|1773.2|1773|1774|1773.8|1774|1773.8|1773.2|1772.8|6744
1632226360000|2021-09-21 12:12:40|1774.4|1774|1774.4|1774|1774.4|1774|1774.2|1774|2333
1632226370000|2021-09-21 12:12:50|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1774|1773.8|598
1632226380000|2021-09-21 12:13:00|1774||1774.2||1774.2||1774||50
1632226390000|2021-09-21 12:13:10|1774|1773.6|1773.8|1773.2|1774.2|1773.6|1773.8|1773.2|2199
1632226400000|2021-09-21 12:13:20|1773.6|1773.4|1773.8|1773.4|1773.8|1773.4|1773.6|1773.4|0
1632226410000|2021-09-21 12:13:30|1773.4|1773.2|1773.2|1773|1773.4|1773.2|1773.2|1773|1230
1632226430000|2021-09-21 12:13:50|1773|1772.8|1773.2|1772.8|1773.2|1772.8|1773|1772.8|1147
1632226440000|2021-09-21 12:14:00|1773.4|1773|1770.8|1770.6|1773.4|1773|1769.8|1769.4|24292
1632226450000|2021-09-21 12:14:10|1771|1770.8|1768.8|1768.4|1772.4|1772|1768.8|1768.2|34561
1632226460000|2021-09-21 12:14:20|1768.6|1768.2|1768.6|1768.2|1769.6|1769.4|1768|1767.6|9513
1632226470000|2021-09-21 12:14:30|1768.4|1768|1766.6|1766|1768.4|1768|1765.8|1765.4|2515
1632226480000|2021-09-21 12:14:40|1766.4|1765.8|1765|1764.6|1766.6|1766.2|1765|1764.4|10253
1632226490000|2021-09-21 12:14:50|1764.8|1764.8|1764.4|1764.2|1765|1764.8|1763.8|1763.4|7132
1632226500000|2021-09-21 12:15:00|1764.2|1764|1764.6|1764.4|1766.2|1765.6|1764.2|1763.8|6977
1632226510000|2021-09-21 12:15:10|1764.8|1764.2|1766.4|1765.8|1766.8|1766.2|1764.6|1764|4026
1632226520000|2021-09-21 12:15:20|1766.6|1766|1767|1766.6|1767.8|1767.4|1766.4|1765.8|3898
1632226530000|2021-09-21 12:15:30|1767.2|1766.4|1768.4|1768|1768.6|1768.2|1766.6|1766.2|5796
1632226540000|2021-09-21 12:15:40|1768.6|1768.2|1767.8|1767.4|1768.6|1768.2|1767.6|1767|2406
1632226550000|2021-09-21 12:15:50|1767.6|1767.2|1768.4|1767.8|1769|1768.2|1767.2|1766.8|4646
1632226560000|2021-09-21 12:16:00|1768.2|1767.4|1768.2|1767.8|1769|1768.6|1767.4|1767|15986
1632226570000|2021-09-21 12:16:10|1768.4|1768|1769.4|1769.2|1770.4|1770|1768.4|1768|5163
1632226580000|2021-09-21 12:16:20|1769.6|1769.4|1770.8|1770.4|1771|1770.4|1769.6|1769.2|1966
1632226590000|2021-09-21 12:16:30|1771|1770.6|1770.2|1769.8|1771.2|1770.8|1770|1769.6|4602
1632226600000|2021-09-21 12:16:40|1770|1770|1769.8|1769.2|1770|1770|1769.6|1768.8|4373
1632226610000|2021-09-21 12:16:50|1769.6|1769.4|1769.4|1769|1769.8|1769.4|1769.2|1768.8|1264
1632226620000|2021-09-21 12:17:00|1769.6|1769.2|1769.4|1769|1769.8|1769.2|1769|1768.4|1831
1632226630000|2021-09-21 12:17:10|1769.2|1768.6|1769.4|1769.2|1769.4|1769.2|1768.6|1768.4|1828
1632226640000|2021-09-21 12:17:20|1769.6|1769.4|1769.8|1769.4|1770|1769.4|1769.4|1769|2896
1632226650000|2021-09-21 12:17:30|1770|1769.2|1769.8|1769.4|1770|1769.6|1769.4|1769.2|5385
1632226660000|2021-09-21 12:17:40|1770|1769.6|1769.8|1769.4|1770|1769.6|1769.8|1769.4|2443
1632226670000|2021-09-21 12:17:50|1770|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.6|340
1632226680000|2021-09-21 12:18:00|1770|1769.4|1769.6|1769.2|1770|1769.4|1769.2|1769|3441
1632226690000|2021-09-21 12:18:10|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769|1768.6|12940
1632226700000|2021-09-21 12:18:20|1769.4|1769|1769.4|1769|1769.6|1769|1769|1768.6|676
1632226710000|2021-09-21 12:18:30|1769.2|1768.8|1769.2|1769|1769.4|1769|1769.2|1768.8|1329
1632226720000|2021-09-21 12:18:40|1769|1768.8|1768.4|1767.8|1769|1769|1768.4|1767.6|1072
1632226730000|2021-09-21 12:18:50|1768.2|1767.6|1768|1767.2|1768.2|1767.6|1767.6|1767|934
1632226740000|2021-09-21 12:19:00|1767.8|1767.6|1767.8|1767.6|1768|1767.8|1767.8|1767.2|273
1632226750000|2021-09-21 12:19:10|1767.6|1767.4|1768.4|1768|1768.8|1768.4|1767.6|1767.4|4317
1632226760000|2021-09-21 12:19:20|1768.2|1768.2|1767.6|1767.2|1768.4|1768.2|1767.4|1766.6|1958
1632226770000|2021-09-21 12:19:30|1767.8|1767.4|1767.6|1766.8|1768|1767.6|1767.2|1766.8|2644
1632226780000|2021-09-21 12:19:40|1767.4||1767.2||1767.4||1767.2||0
1632226790000|2021-09-21 12:19:50|1767.4|1767|1767.6|1767|1768|1767.4|1767|1766.8|5190
1632226800000|2021-09-21 12:20:00|1767.8|1767.2|1768|1767.4|1768|1767.8|1767.4|1767.2|1400
1632226810000|2021-09-21 12:20:10|1767.8|1767.2|1767.2|1766.8|1768|1767.2|1767.2|1766.8|13902
1632226820000|2021-09-21 12:20:20|1767|1767|1767.2|1766.8|1767.2|1767|1767|1766.8|0
1632226830000|2021-09-21 12:20:30|1767|1767|1767|1766.8|1767|1767|1767|1766.8|0
1632226840000|2021-09-21 12:20:40|1766.8|1766.6|1766.8|1766.4|1766.8|1766.6|1766.4|1766|6818
1632226850000|2021-09-21 12:20:50|1766.6|1766.6|1766.8|1766.4|1767|1766.6|1766.6|1766.2|1353
1632226860000|2021-09-21 12:21:00|1766.6|1766.2|1765.4|1765.2|1766.6|1766.4|1765.4|1764.8|847
1632226870000|2021-09-21 12:21:10|1765.6|1765.4|1765.4|1765.2|1765.8|1765.4|1765.4|1765|1268
1632226880000|2021-09-21 12:21:20|1765.6|1765.4|1766|1765.8|1766.4|1765.8|1765.6|1765.2|4221
1632226890000|2021-09-21 12:21:30|1766.2|1766|1766.2|1765.8|1766.4|1766.2|1766|1765.6|3194
1632226900000|2021-09-21 12:21:40|1766|1766|1766.8|1766.2|1766.8|1766.4|1765.8|1765.4|3104
1632226910000|2021-09-21 12:21:50|1767|1766.4|1766.4|1766|1767.2|1766.8|1766.2|1765.8|3538
1632226920000|2021-09-21 12:22:00|1766.6|1765.8|1766|1765.8|1766.6|1766|1766|1765.6|7255
1632226930000|2021-09-21 12:22:10|1766.2|1766|1765.6|1765.2|1766.2|1766|1765.6|1765|4961
1632226940000|2021-09-21 12:22:20|1765.8|1765.4|1765.8|1765.4|1766.2|1765.8|1765.8|1765.4|5196
1632226950000|2021-09-21 12:22:30|1766|1765.6|1765.8|1765.4|1766|1765.6|1765.6|1765.4|452
1632226960000|2021-09-21 12:22:40|1766|1765.6|1765|1764.6|1766.2|1765.6|1765|1764.4|2016
1632226970000|2021-09-21 12:22:50|1764.8|1764.4|1765.4|1764.8|1765.6|1765.2|1764.8|1764.4|159
1632226980000|2021-09-21 12:23:00|1765.2|1765.2|1765.4|1765|1765.6|1765.2|1765.2|1764.8|848
1632226990000|2021-09-21 12:23:10|1765.6|1765.2|1765.8|1765.4|1766|1765.6|1765.6|1765|1446
1632227000000|2021-09-21 12:23:20|1765.6|1765.2|1765.6|1765.2|1765.6|1765.4|1765.4|1765.2|1805
1632227010000|2021-09-21 12:23:30|1765.4|1765.4|1765|1764.8|1765.4|1765.4|1765|1764.8|219
1632227020000|2021-09-21 12:23:40|1765.2|1765|1764.2|1763.6|1765.2|1765|1764.2|1763.6|2028
1632227030000|2021-09-21 12:23:50|1764|1763.8|1763.4|1763|1764.2|1763.8|1763.4|1763|7944
1632227040000|2021-09-21 12:24:00|1763.2|1762.8|1763.2|1762.8|1763.6|1763.2|1763|1762.6|5449
1632227050000|2021-09-21 12:24:10|1763|1762.6|1763|1762.8|1763.2|1762.8|1763|1762.6|0
1632227060000|2021-09-21 12:24:20|1763.2|1762.6|1763|1762.6|1763.2|1762.8|1762.8|1762.6|785
1632227070000|2021-09-21 12:24:30|1762.8|1762.4|1762.8|1762.6|1763|1762.6|1762.6|1762|8828
1632227080000|2021-09-21 12:24:40|1763|1762.8|1763.2|1762.8|1763.2|1763|1763|1762.6|2220
1632227090000|2021-09-21 12:24:50|1763.4|1763|1764|1763.6|1764|1763.6|1763.2|1762.8|2141
1632227100000|2021-09-21 12:25:00|1764.8|1763.8|1764.8|1764.6|1765|1764.6|1764.6|1763.8|6229
1632227110000|2021-09-21 12:25:10|1764.6|1764.4|1764.6|1764.2|1764.6|1764.4|1764.4|1764|6805
1632227120000|2021-09-21 12:25:20|1764.4|1764|1764.6|1764.2|1764.6|1764.2|1764.2|1764|1159
1632227130000|2021-09-21 12:25:30|1764.8|1764|1764.4|1764|1764.8|1764.4|1764|1763.6|3350
1632227140000|2021-09-21 12:25:40|1764.6|1764.2|1764.6|1764.2|1764.6|1764.2|1764.4|1764|0
1632227150000|2021-09-21 12:25:50|1764.4|1764.4|1764.4|1764|1764.6|1764.4|1764.4|1764|1467
1632227160000|2021-09-21 12:26:00|1764.2|1763.8|1764.6|1764.2|1764.6|1764.2|1764|1763.6|610
1632227170000|2021-09-21 12:26:10|1764.8|1764.4|1764.8|1764.4|1765|1764.6|1764.6|1764.4|2802
1632227180000|2021-09-21 12:26:20|1765|1764.6|1765|1764.6|1765|1764.6|1764.8|1764.6|0
1632227190000|2021-09-21 12:26:30|1764.8|1764.4|1764.2|1763.8|1764.8|1764.6|1764.2|1763.8|2680
1632227200000|2021-09-21 12:26:40|1764.4|1764|1764.2|1763.8|1764.6|1764.4|1764|1763.6|5069
1632227210000|2021-09-21 12:26:50|1764|1763.6|1763.4|1763|1764|1763.6|1763.4|1763|9286
1632227220000|2021-09-21 12:27:00|1763.2|1763.2|1763.4|1763|1763.6|1763.2|1763|1762.4|2873
1632227230000|2021-09-21 12:27:10|1763.6|1762.8|1762.8|1762.6|1763.6|1763|1762.8|1762.4|10798
1632227240000|2021-09-21 12:27:20|1762.6|1762.4|1762.4|1761.8|1762.6|1762.6|1762.2|1761.8|529
1632227250000|2021-09-21 12:27:30|1762.2|1762|1762.2|1761.6|1762.4|1762|1762|1761.6|0
1632227260000|2021-09-21 12:27:40|1762|1761.8|1762|1761.6|1762|1761.8|1762|1761.6|0
1632227270000|2021-09-21 12:27:50|1761.8|1761.8|1762.2|1761.8|1762.2|1762|1761.8|1761.6|3921
1632227280000|2021-09-21 12:28:00|1762.4|1762|1762.8|1762.4|1763|1762.4|1762.2|1761.8|5620
1632227290000|2021-09-21 12:28:10||1762.6||1762.6||1762.6||1762.6|925
1632227300000|2021-09-21 12:28:20|1763.2|1762.8|1763.2|1763|1763.4|1763.2|1763|1762.8|2636
1632227310000|2021-09-21 12:28:30|1763.8|1763.2|1763.8|1763.4|1764|1763.6|1763.6|1763|4221
1632227320000|2021-09-21 12:28:40|1763.6|1762.8|1763|1762.6|1763.6|1763.4|1762.8|1762.2|9757
1632227330000|2021-09-21 12:28:50|1763.2|1762.8|1762.6|1762.2|1763.6|1763|1762.4|1762|4151
1632227340000|2021-09-21 12:29:00|1762.4|1761.8|1762|1761.8|1762.4|1761.8|1762|1761.8|847
1632227350000|2021-09-21 12:29:10|1762.2|1762|1762.4|1761.8|1762.4|1762|1762|1761.8|1620
1632227360000|2021-09-21 12:29:20|1762.2|1762.2|1762.4|1762|1762.4|1762.2|1762|1761.8|39313
1632227370000|2021-09-21 12:29:30|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762.2|878
1632227380000|2021-09-21 12:29:40|1763|1762.6|1762.8|1762.2|1763|1762.8|1762.6|1762.2|3975
1632227390000|2021-09-21 12:29:50|1763|1762.4|1762.8|1762.6|1763|1762.8|1762.8|1762.2|2500
1632227400000|2021-09-21 12:30:00|1763|1762.4|1762.8|1762.2|1763|1762.6|1762.4|1762|1488
1632227410000|2021-09-21 12:30:10|1763|1762.4|1763.2|1763|1763.2|1763|1762.6|1762.2|2595
1632227420000|2021-09-21 12:30:20|1763.4|1762.8|1764|1763.6|1764|1763.6|1763.4|1762.8|805
1632227430000|2021-09-21 12:30:30|1763.8|1763.4|1764.2|1763.6|1764.6|1764|1763.8|1763.2|1932
1632227440000|2021-09-21 12:30:40|1764.6|1763.8|1763.8|1763.4|1764.6|1764.2|1763.8|1763.2|1928
1632227450000|2021-09-21 12:30:50|1764|1763.2|1764.2|1763.6|1764.6|1764|1763.4|1763|0
1632227460000|2021-09-21 12:31:00|1764.4|1763.8|1764.2|1763.8|1764.4|1764|1764.2|1763.6|1304
1632227470000|2021-09-21 12:31:10|1764.4|1764|1764.2|1763.8|1764.4|1764|1764.2|1763.8|0
1632227480000|2021-09-21 12:31:20|1764.4|1764|1764.2|1763.8|1764.4|1764.2|1764.2|1763.6|449
1632227490000|2021-09-21 12:31:30|1764.4|1763.6|1764.4|1764|1764.4|1764.2|1764.2|1763.6|500
1632227500000|2021-09-21 12:31:40|1764.2|1763.8|1764.2|1763.8|1764.4|1764|1764.2|1763.6|400
1632227510000|2021-09-21 12:31:50|1764.4|1764|1764.2|1764|1764.4|1764.2|1764.2|1763.8|1213
1632227520000|2021-09-21 12:32:00|1764|1763.6|1763.6|1763.2|1764.2|1763.8|1763.4|1763|9945
1632227530000|2021-09-21 12:32:10|1763.8|1763.4|1763.4|1762.8|1764|1763.6|1763.4|1762.8|2372
1632227540000|2021-09-21 12:32:20|1763.6|1763|1763.4|1763.2|1763.6|1763.2|1763.4|1762.8|0
1632227550000|2021-09-21 12:32:30|1763.2|1763|1763|1762.8|1763.2|1763|1763|1762.8|510
1632227560000|2021-09-21 12:32:40|1762.8|1762.6|1762.6|1762.2|1762.8|1762.6|1762.4|1762.2|1452
1632227570000|2021-09-21 12:32:50|1762.4|1762|1762.4|1762|1762.4|1762.2|1762.2|1762|1237
1632227580000|2021-09-21 12:33:00|1762.2|1761.8|1762.4|1761.8|1762.4|1762|1761.8|1761.4|10784
1632227590000|2021-09-21 12:33:10|1762.6|1762|1763|1762.6|1763|1762.8|1762.6|1762|2532
1632227600000|2021-09-21 12:33:20|1763.2|1762.8|1763.4|1762.8|1763.4|1763|1763|1762.6|2946
1632227610000|2021-09-21 12:33:30|1763.2|1763|1762.6|1762.2|1763.4|1763|1762.6|1762|1476
1632227620000|2021-09-21 12:33:40|1762.8|1762|1762.4|1762|1762.8|1762|1762.4|1762|0
1632227630000|2021-09-21 12:33:50|1762.6|1762.2|1761.8|1761.4|1762.8|1762.4|1761.8|1761.4|2239
1632227640000|2021-09-21 12:34:00|1761.6|1761.6|1761|1760.8|1761.6|1761.6|1761|1760.8|16047
1632227650000|2021-09-21 12:34:10|1761.2|1761|1761|1760.6|1761.4|1761|1760.8|1760.6|15212
1632227660000|2021-09-21 12:34:20|1761.2|1760.8|1762.2|1761.8|1762.4|1761.8|1761.2|1760.8|2745
1632227670000|2021-09-21 12:34:30|1762|1762|1761.8|1761.4|1762.2|1762|1761.8|1761.4|166
1632227680000|2021-09-21 12:34:40|1761.6|1761.2|1761.8|1761.2|1761.8|1761.6|1761.4|1761|7802
1632227690000|2021-09-21 12:34:50|1761.6|1761.4|1761.8|1761.4|1762|1761.6|1761.4|1761.4|400
1632227700000|2021-09-21 12:35:00|1761.6|1761.6|1762.2|1762|1762.4|1762|1761.6|1761.4|5084
1632227710000|2021-09-21 12:35:10|1762|1761.8|1762.4|1762.2|1762.4|1762.2|1762|1761.6|1442
1632227720000|2021-09-21 12:35:20|1762.6|1762.4|1763.2|1763|1763.4|1763|1762.6|1762.2|1769
1632227730000|2021-09-21 12:35:30|1763|1762.8|1763|1762.8|1763.2|1763|1763|1762.8|4194
1632227740000|2021-09-21 12:35:40|1762.8|1762.6|1764|1763.6|1764|1763.6|1762.6|1762.2|1914
1632227750000|2021-09-21 12:35:50|1763.8|1763.4|1763.8|1763.6|1764.2|1763.6|1763.8|1763.4|264
1632227760000|2021-09-21 12:36:00|1763.6|1763.4|1764|1763.4|1764|1763.4|1763.6|1763.2|99
1632227770000|2021-09-21 12:36:10|1764.2|1763.6|1763.8|1763.4|1764.2|1764|1763.6|1763.4|3689
1632227780000|2021-09-21 12:36:20|1764|1763.6|1764|1763.8|1764|1763.8|1764|1763.4|2001
1632227790000|2021-09-21 12:36:30|1764.2|1763.6|1764|1763.6|1764.2|1763.8|1764|1763.6|0
1632227800000|2021-09-21 12:36:40|1764.2|1763.8|1764.2|1764|1764.2|1764|1764|1763.8|2800
1632227810000|2021-09-21 12:36:50|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.4|1764|892
1632227820000|2021-09-21 12:37:00|1764.2|1763.8|1763.6|1763.2|1764.2|1763.8|1763.4|1763.2|3975
1632227830000|2021-09-21 12:37:10|1763.4|1763|1763.4|1763.2|1763.6|1763.4|1763.4|1763|3730
1632227840000|2021-09-21 12:37:20|1763.6|1763.4|1763.8|1763.4|1763.8|1763.6|1763.6|1763.4|649
1632227850000|2021-09-21 12:37:30|1764.2|1763.6|1764.2|1763.8|1764.2|1763.8|1763.8|1763.6|3373
1632227860000|2021-09-21 12:37:40|1764.4|1764|1764.6|1764.2|1764.8|1764.4|1764.2|1763.8|1408
1632227870000|2021-09-21 12:37:50|1764.4|1764|1764.2|1764|1764.4|1764.4|1764.2|1764|1361
1632227880000|2021-09-21 12:38:00|1764.4|1764.2|1764.6|1764.2|1764.6|1764.2|1764.2|1764|3271
1632227890000|2021-09-21 12:38:10|1764.4|1764|1764.6|1764.4|1764.6|1764.4|1764.2|1764|905
1632227900000|2021-09-21 12:38:20|1764.4|1764.2|1764.4|1764.2|1764.6|1764.2|1764.4|1764.2|171
1632227910000|2021-09-21 12:38:30|1764.2|1764|1764.2|1764|1764.2|1764|1764.2|1764|6937
1632227920000|2021-09-21 12:38:40|||||||||400
1632227930000|2021-09-21 12:38:50|1764.4|1764.2|1764.4|1764.2|1764.6|1764.4|1764.4|1764.2|1925
1632227940000|2021-09-21 12:39:00|1764.2|1764|1764.4|1764|1764.4|1764|1764.2|1764|0
1632227950000|2021-09-21 12:39:10||1764.2||1764.2||1764.2||1764|0
1632227960000|2021-09-21 12:39:20|1764.6|1764.4|1764.8|1764.6|1765|1764.6|1764.6|1764.4|731
1632227980000|2021-09-21 12:39:40|1764.6|1764.4|1764.8|1764.6|1764.8|1764.6|1764.6|1764.4|70
1632227990000|2021-09-21 12:39:50|1764.6|1764.4|1764.6|1764.4|1764.6|1764.4|1764.6|1764.2|701
1632228000000|2021-09-21 12:40:00|1764.4|1764.2|1764.4|1764.2|1764.6|1764.2|1764.2|1764|5145
1632228010000|2021-09-21 12:40:10|1764.6|1764.4|1764.4|1764|1764.6|1764.4|1764.2|1764|2097
1632228020000|2021-09-21 12:40:20|1764.2|1763.8|1763.8|1763.4|1764.2|1763.8|1763.8|1763.4|945
1632228030000|2021-09-21 12:40:30|1764|1763.6|1763.8|1763.6|1764|1763.6|1763.8|1763.4|0
1632228040000|2021-09-21 12:40:40|1764|1763.8|1764|1763.8|1764.2|1763.8|1763.8|1763.8|200
1632228050000|2021-09-21 12:40:50|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|400
1632228060000|2021-09-21 12:41:00|1764.2|1763.4|1763.8|1763.4|1764.2|1763.6|1763.8|1763.4|4215
1632228070000|2021-09-21 12:41:10|1764|1763.6|1763.8|1763.4|1764|1763.6|1763.4|1763.2|4990
1632228080000|2021-09-21 12:41:20|1763.4|1763.2|1763.6|1763.2|1764|1763.6|1763.4|1763.2|5960
1632228090000|2021-09-21 12:41:30|1763.8|1763.4|1764|1763.8|1764.2|1763.8|1763.8|1763.4|6491
1632228100000|2021-09-21 12:41:40|1764.2|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.2|12757
1632228110000|2021-09-21 12:41:50|1763.8|1763.6|1763.8|1763.6|1764|1763.8|1763.6|1763.4|2966
1632228120000|2021-09-21 12:42:00|1763.6|1763.4|1762.8|1762.4|1763.6|1763.4|1762.8|1762.4|957
1632228130000|2021-09-21 12:42:10|1762.6||1762.8||1763||1762.6||0
1632228140000|2021-09-21 12:42:20|1762.6|1762.2|1762.6|1762.4|1762.8|1762.4|1762.4|1762.2|3968
1632228150000|2021-09-21 12:42:30|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|964
1632228160000|2021-09-21 12:42:40|1762.2|1762|1762|1761.8|1762.2|1762|1762|1761.8|1703
1632228170000|2021-09-21 12:42:50|1762.2|1762|1762.2|1761.8|1762.2|1762|1762|1761.8|1747
1632228180000|2021-09-21 12:43:00|1762|1762|1762.4|1762|1762.4|1762.2|1762|1762|2710
1632228190000|2021-09-21 12:43:10|1762.6|1762.2|1762.8|1762.4|1762.8|1762.4|1762.6|1762.2|19
1632228200000|2021-09-21 12:43:20|1762.6|1762.6|1763.4|1762.8|1763.4|1763|1762.6|1762.6|700
1632228210000|2021-09-21 12:43:30|1763.2|1763|1763|1762.6|1763.2|1763|1763|1762.6|2608
1632228220000|2021-09-21 12:43:40|1763.2|1762.8|1762.8|1762.4|1763.4|1763|1762.6|1762.4|4139
1632228230000|2021-09-21 12:43:50|1762.6|1762.2|1762.8|1762.4|1763|1762.6|1762.6|1762.2|4938
1632228240000|2021-09-21 12:44:00|1763|1762.6|1763|1762.6|1763.2|1762.6|1762.8|1762.6|298
1632228250000|2021-09-21 12:44:10|1763.2|1762.8|1763|1762.8|1763.2|1762.8|1763|1762.8|16453
1632228260000|2021-09-21 12:44:20|1763.2||1763||1763.2||1763||3932
1632228280000|2021-09-21 12:44:40|1762.8|1762.6|1762.2|1762|1762.8|1762.6|1762.2|1762|2588
1632228290000|2021-09-21 12:44:50|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|4970
1632228300000|2021-09-21 12:45:00|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.6|1761.2|14035
1632228310000|2021-09-21 12:45:10|1762|1761.8|1762.2|1762|1762.4|1762|1762|1761.6|1548
1632228320000|2021-09-21 12:45:20|1762.4|1762.2|1762.6|1762.2|1762.6|1762.2|1762.4|1762.2|404
1632228330000|2021-09-21 12:45:30|1762.4|1762|1762.2|1762|1762.6|1762|1762.2|1761.8|1066
1632228340000|2021-09-21 12:45:40|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|687
1632228350000|2021-09-21 12:45:50|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|957
1632228360000|2021-09-21 12:46:00|1762.8|1762.2|1762.6|1762.4|1762.8|1762.4|1762.6|1762.2|559
1632228370000|2021-09-21 12:46:10|1762.8||1762.6||1762.8||1762.6||1851
1632228380000|2021-09-21 12:46:20|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.2|1762|883
1632228390000|2021-09-21 12:46:30|||||||||100
1632228400000|2021-09-21 12:46:40|1762.4|1762.2|1762.6|1762.4|1762.6|1762.4|1762.4|1762.2|1505
1632228410000|2021-09-21 12:46:50|1762.8|1762.6|1762.8|1762.4|1763|1762.6|1762.6|1762.4|600
1632228420000|2021-09-21 12:47:00|1762.6|1762.2|1761.6|1761.4|1762.6|1762.2|1761.6|1761|9165
1632228430000|2021-09-21 12:47:10|1761.8|1761.6|1762.2|1761.8|1762.2|1761.8|1761.6|1761.4|2203
1632228440000|2021-09-21 12:47:20|1762.4|1762|1762|1761.8|1762.4|1762.2|1762|1761.8|1913
1632228450000|2021-09-21 12:47:30|1762.2|1761.6|1762.2|1762|1762.4|1762|1762.2|1761.6|6450
1632228460000|2021-09-21 12:47:40|||||||||454
1632228470000|2021-09-21 12:47:50|1762|1761.8|1762|1761.8|1762|1761.8|1762|1761.8|5264
1632228480000|2021-09-21 12:48:00|||||||||763
1632228490000|2021-09-21 12:48:10|1762.2|1762|1762.4|1762|1762.4|1762|1762|1762|9487
1632228500000|2021-09-21 12:48:20|1762.6|1762.2|1763.2|1762.8|1763.4|1762.8|1762.4|1762.2|2187
1632228510000|2021-09-21 12:48:30|||||||||100
1632228520000|2021-09-21 12:48:40|1763|1763|1763|1762.8|1763.2|1763|1763|1762.8|1592
1632228530000|2021-09-21 12:48:50|1762.8|1762.6|1762.8|1762.6|1762.8|1762.6|1762.8|1762.4|0
1632228540000|2021-09-21 12:49:00|1763|1762.8|1763|1762.6|1763.2|1762.8|1762.8|1762.6|772
1632228550000|2021-09-21 12:49:10|1763.2|1762.8|1762.8|1762.6|1763.2|1763|1762.8|1762.6|2492
1632228560000|2021-09-21 12:49:20|1763|1762.8|1763.6|1763.2|1763.6|1763.2|1762.8|1762.8|136
1632228570000|2021-09-21 12:49:30|1763.4|1763|1763.6|1763.4|1763.8|1763.4|1763.2|1763|1702
1632228580000|2021-09-21 12:49:40|1763.8|1763.2|1763.6|1763.4|1763.8|1763.4|1763.6|1763.2|4415
1632228600000|2021-09-21 12:50:00|1764|1763.6|1764.2|1764|1764.4|1764|1764|1763.6|3467
1632228610000|2021-09-21 12:50:10|||||||||471
1632228620000|2021-09-21 12:50:20|1764|1763.8|1764.2|1764|1764.2|1764|1764|1763.6|2628
1632228630000|2021-09-21 12:50:30|1764.4|1764.2|1764.4|1764.2|1764.6|1764.2|1764.2|1764.2|2987
1632228640000|2021-09-21 12:50:40|1764.2|1764|1764.2|1764|1764.4|1764|1764.2|1764|1349
1632228650000|2021-09-21 12:50:50|1764|1763.8|1764.2|1763.8|1764.2|1763.8|1764|1763.8|1156
1632228660000|2021-09-21 12:51:00|1764|1763.6|1763.8|1763.4|1764|1763.6|1763.6|1763|2633
1632228670000|2021-09-21 12:51:10|1764|1763.6|1764|1763.6|1764.2|1763.8|1763.8|1763.4|4808
1632228680000|2021-09-21 12:51:20|1763.8|1763.4|1763.8|1763.2|1763.8|1763.4|1763.6|1763|296
1632228690000|2021-09-21 12:51:30|1763.6||1763.8||1763.8||1763.6||0
1632228700000|2021-09-21 12:51:40|1764|1763.4|1764|1763.6|1764|1763.8|1763.8|1763.4|924
1632228720000|2021-09-21 12:52:00|1763.8|1763.4|1764|1763.6|1764|1763.6|1763.6|1763.2|1358
1632228730000|2021-09-21 12:52:10|1763.8|1763.8|1764|1763.8|1764|1763.8|1763.8|1763.8|0
1632228740000|2021-09-21 12:52:20|1764.2|1763.6|1764.2|1763.8|1764.4|1764.2|1764|1763.6|1698
1632228750000|2021-09-21 12:52:30|1764|1763.6|1763.6|1763.4|1764|1763.8|1763.6|1763.2|3180
1632228760000|2021-09-21 12:52:40|1763.4|1763.2|1763.4|1763|1763.4|1763.2|1763.4|1763|509
1632228770000|2021-09-21 12:52:50|1763.2|1762.8|1763.2|1763|1763.2|1763|1763.2|1762.8|214
1632228780000|2021-09-21 12:53:00|1763|1762.6|1762.6|1762.2|1763|1762.8|1762.6|1762.2|1558
1632228790000|2021-09-21 12:53:10|1762.4|1762|1762|1761.6|1762.4|1762|1761.8|1761.6|3116
1632228800000|2021-09-21 12:53:20|1762.2|1761.8|1762.8|1762.6|1763|1762.6|1762.2|1761.8|1375
1632228810000|2021-09-21 12:53:30|1763|1762.4|1762.8|1762.4|1763|1762.6|1762.8|1762.4|3
1632228820000|2021-09-21 12:53:40|1762.6|1762.2|1762.2|1761.8|1762.8|1762.2|1762|1761.8|940
1632228830000|2021-09-21 12:53:50|1762|1762|1761.8|1761.6|1762|1762|1761.8|1761.4|3184
1632228840000|2021-09-21 12:54:00|1762|1761.8|1762.6|1762.2|1762.6|1762.2|1761.8|1761.8|9909
1632228850000|2021-09-21 12:54:10|1762.4|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|199
1632228860000|2021-09-21 12:54:20|1762.4|1762|1762.6|1762.2|1762.6|1762.2|1762.2|1762|0
1632228870000|2021-09-21 12:54:30|1762.4|1762|1762.2|1761.8|1762.6|1762.2|1762|1761.6|3801
1632228880000|2021-09-21 12:54:40|1762|1761.6|1761.4|1761|1762|1761.6|1761.4|1761|4218
1632228890000|2021-09-21 12:54:50|1761.2|1761.2|1761.4|1761.2|1761.4|1761.2|1761.2|1761|859
1632228900000|2021-09-21 12:55:00||1761||1761.2||1761.2||1761|3104
1632228910000|2021-09-21 12:55:10|1761.2|1761|1760.2|1760|1761.2|1761.2|1760.2|1760|3756
1632228920000|2021-09-21 12:55:20|1760|1759.8|1760.6|1760.4|1760.6|1760.4|1759.8|1759.4|7334
1632228930000|2021-09-21 12:55:30|1761|1760.6|1761.2|1760.8|1761.4|1761.2|1761|1760.6|6883
1632228940000|2021-09-21 12:55:40|1761||1761||1761.2||1761||1
1632228950000|2021-09-21 12:55:50|1761.2|1760.6|1761|1760.8|1761.2|1760.8|1761|1760.6|2000
1632228960000|2021-09-21 12:56:00|1761.2|1760.6|1760.6|1760.4|1761.2|1760.8|1760.6|1760.2|56
1632228970000|2021-09-21 12:56:10|1760.8||1760.6||1760.8||1760.6||120
1632228980000|2021-09-21 12:56:20|1760.8|1760.2|1760.8|1760.4|1760.8|1760.6|1760.6|1760.2|4565
1632228990000|2021-09-21 12:56:30|1760.6|1760.6|1760.8|1760.6|1760.8|1760.6|1760.6|1760.6|94
1632229000000|2021-09-21 12:56:40|1761|1760.8|1761.6|1761.2|1761.6|1761.2|1761|1760.8|2623
1632229010000|2021-09-21 12:56:50|1761.4|1761|1761|1760.8|1761.4|1761|1761|1760.8|8733
1632229030000|2021-09-21 12:57:10|||||||||2021
1632229040000|2021-09-21 12:57:20|1760.8|1760.6|1761|1760.6|1761|1760.6|1760.8|1760.4|1601
1632229050000|2021-09-21 12:57:30|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|1760.8|1760.4|0
1632229060000|2021-09-21 12:57:40|1761||1760.8||1761||1760.8||0
1632229070000|2021-09-21 12:57:50|1761|1760.6|1760.4|1760|1761|1760.6|1760.2|1760|780
1632229080000|2021-09-21 12:58:00|1760.2|1759.8|1760|1759.4|1760.4|1759.8|1759.8|1759.2|0
1632229090000|2021-09-21 12:58:10|1760.2|1759.6|1760.8|1760.2|1760.8|1760.2|1760.2|1759.6|699
1632229100000|2021-09-21 12:58:20|1760.6||1760.8||1760.8||1760.6||0
1632229110000|2021-09-21 12:58:30|1760.6|1760.4|1760.8|1760.4|1760.8|1760.4|1760.6|1760.4|0
1632229120000|2021-09-21 12:58:40|1760.6|1760.2|1760.8|1760.4|1761|1760.6|1760.6|1760.2|2095
1632229130000|2021-09-21 12:58:50|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|1760.6|1760.2|600
1632229140000|2021-09-21 12:59:00|1760.4|1760.4|1759.8|1759.4|1760.4|1760.4|1759.8|1759.4|0
1632229150000|2021-09-21 12:59:10|1760|1759.6|1759.4|1759|1760.2|1759.8|1759.4|1759|1886
1632229160000|2021-09-21 12:59:20|1759.2|1758.8|1758.8|1758.4|1759.2|1758.8|1758.8|1758.4|1592
1632229170000|2021-09-21 12:59:30|1759|1758.6|1759.2|1759|1759.2|1759|1759|1758.6|775
1632229180000|2021-09-21 12:59:40|1759|1758.8|1758.4|1758.2|1759.2|1758.8|1758.2|1758|4072
1632229190000|2021-09-21 12:59:50|1758.2|1758|1757.8|1757.4|1758.2|1758|1757.6|1757.2|4679
1632229200000|2021-09-21 13:00:00|1758|1757.2|1758.8|1758.4|1758.8|1758.6|1757.8|1757.2|19809
1632229210000|2021-09-21 13:00:10|1759|1758.6|1760|1759.6|1760|1759.8|1758.8|1758.4|2257
1632229220000|2021-09-21 13:00:20|1759.8|1759.4|1759.4|1759|1760|1759.6|1759.4|1758.8|0
1632229230000|2021-09-21 13:00:30|1759.2|1758.8|1758.6|1758|1759.2|1758.8|1758.6|1758|488
1632229240000|2021-09-21 13:00:40|1758.4|1758.2|1758.2|1757.8|1758.6|1758.2|1758|1757.8|1982
1632229250000|2021-09-21 13:00:50|1758.4|1758|1757.8|1757.4|1758.6|1758.2|1757.8|1757.2|1532
1632229260000|2021-09-21 13:01:00|1757.6|1757.6|1758|1757.8|1758.2|1757.8|1757.2|1757|4302
1632229270000|2021-09-21 13:01:10|1758.2|1758|1759|1758.4|1759|1758.6|1757.8|1757.6|13611
1632229280000|2021-09-21 13:01:20|1758.8|1758.6|1759|1758.6|1759|1758.8|1758.6|1758.2|199
1632229290000|2021-09-21 13:01:30|1758.8|1758.4|1759|1758.8|1759|1758.8|1758.8|1758.4|6
1632229300000|2021-09-21 13:01:40|1759.2|1758.6|1759.4|1759.2|1759.8|1759.4|1759.2|1758.6|6438
1632229310000|2021-09-21 13:01:50|1759.2|1759|1759|1758.6|1759.2|1759|1758.8|1758.4|1675
1632229320000|2021-09-21 13:02:00|1758.8|1758.4|1758.8|1758.4|1759|1758.8|1758.6|1758.2|974
1632229330000|2021-09-21 13:02:10|1759|1758.6|1759.2|1758.8|1759.2|1759|1759|1758.6|317
1632229340000|2021-09-21 13:02:20|1759.4|1759|1760|1759.6|1760|1759.6|1759.4|1759|1208
1632229350000|2021-09-21 13:02:30|1759.8|1759.4|1759.6|1759|1759.8|1759.6|1759.2|1758.8|171
1632229360000|2021-09-21 13:02:40|1759.4|1759.2|1759.6|1759.4|1759.6|1759.4|1759.4|1759|490
1632229370000|2021-09-21 13:02:50||1759.2||1759.2||1759.4||1759.2|1087
1632229380000|2021-09-21 13:03:00|1759.4|1759.4|1759.8|1759.6|1759.8|1759.6|1759.4|1759.2|375
1632229390000|2021-09-21 13:03:10|1760|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|888
1632229400000|2021-09-21 13:03:20|1760|1759.4|1759.8|1759.6|1760|1759.6|1759.8|1759.4|11247
1632229410000|2021-09-21 13:03:30||1759.4||1759.6||1759.6||1759.4|22658
1632229420000|2021-09-21 13:03:40|||||||||265
1632229430000|2021-09-21 13:03:50|1759.6|1759.4|1759.2|1759|1759.6|1759.6|1759.2|1758.8|10658
1632229440000|2021-09-21 13:04:00|1759|1758.8|1759.6|1759.4|1759.6|1759.4|1758.8|1758.4|2152
1632229450000|2021-09-21 13:04:10|1759.4|1759.2|1760.6|1760.4|1760.6|1760.4|1759.4|1759.2|8666
1632229460000|2021-09-21 13:04:20|1760.8|1760.2|1760.4|1760|1761.2|1760.6|1760.4|1760|4594
1632229470000|2021-09-21 13:04:30|1760.6|1760.2|1761|1760.6|1761|1760.6|1760.4|1760.2|202
1632229480000|2021-09-21 13:04:40|1760.8|1760.4|1761|1760.6|1761|1760.8|1760.6|1760.2|6193
1632229490000|2021-09-21 13:04:50|1761.2|1760.8|1760.8|1760.4|1761.2|1760.8|1760.6|1760.4|8999
1632229500000|2021-09-21 13:05:00|1760.6|1760.2|1760.8|1760.2|1760.8|1760.4|1760.4|1760|2623
1632229520000|2021-09-21 13:05:20|1760.6|1760.4|1760.6|1760.4|1760.8|1760.4|1760.4|1760.2|1494
1632229530000|2021-09-21 13:05:30|1760.4|1760.2|1760|1759.8|1760.6|1760.4|1760|1759.6|2332
1632229540000|2021-09-21 13:05:40|||||||||254
1632229550000|2021-09-21 13:05:50|1759.8|1759.6|1760|1759.8|1760|1759.8|1759.6|1759.4|1074
1632229560000|2021-09-21 13:06:00|1759.8|1759.6|1759.4|1759.2|1759.8|1759.6|1759.4|1759|4124
1632229570000|2021-09-21 13:06:10|1759.2|1759|1759.2|1759|1759.2|1759|1759.2|1759|77
1632229580000|2021-09-21 13:06:20|1759|1758.8|1758.8|1758.6|1759|1758.8|1758.8|1758.4|7222
1632229590000|2021-09-21 13:06:30|1758.6|1758.4|1758.4|1758.2|1758.6|1758.4|1758.2|1758|6700
1632229600000|2021-09-21 13:06:40|||||||||200
1632229610000|2021-09-21 13:06:50|1758.2|1758|1758|1757.8|1758.4|1758.2|1757.8|1757.6|2543
1632229620000|2021-09-21 13:07:00|1758.2|1757.6|1757.6|1757.2|1758.2|1757.6|1757.4|1757.2|969
1632229630000|2021-09-21 13:07:10|1757.4|1757.4|1757.4|1757|1757.6|1757.4|1757.4|1757|2353
1632229640000|2021-09-21 13:07:20|1757.2||1757.2||1757.2||1757.2||100
1632229650000|2021-09-21 13:07:30|1757.4|1757.2|1757.4|1757.2|1757.4|1757.2|1757.2|1757|1109
1632229660000|2021-09-21 13:07:40|1757.6|1757.4|1758.4|1758|1758.4|1758|1757.6|1757.4|5105
1632229670000|2021-09-21 13:07:50|1758.6|1758.2|1758.2|1757.8|1758.6|1758.4|1758.2|1757.8|491
1632229680000|2021-09-21 13:08:00|1758|1757.6|1757.8|1757.4|1758|1757.8|1757.8|1757.4|1811
1632229690000|2021-09-21 13:08:10|1758|1757.6|1758|1757.6|1758|1757.6|1758|1757.4|0
1632229700000|2021-09-21 13:08:20|1757.8|1757.8|1758.6|1758.2|1758.6|1758.2|1757.8|1757.8|559
1632229710000|2021-09-21 13:08:30|1758.4|1758|1758.2|1757.8|1758.6|1758.2|1758.2|1757.8|200
1632229720000|2021-09-21 13:08:40|1758|1757.6|1758|1757.6|1758|1758|1757.8|1757.4|1677
1632229730000|2021-09-21 13:08:50|1757.8|1757.4|1758|1757.6|1758|1757.8|1757.8|1757.4|605
1632229740000|2021-09-21 13:09:00|1758.2|1757.8|1757.8|1757.6|1758.4|1758|1757.8|1757.6|1651
1632229750000|2021-09-21 13:09:10|1757.6|1757.4|1758|1757.6|1758|1757.6|1757.6|1757.2|3458
1632229760000|2021-09-21 13:09:20|1758.2|1757.4|1758|1757.6|1758.2|1757.6|1758|1757.4|0
1632229770000|2021-09-21 13:09:30|1757.8|1757.4|1757.6|1757.2|1757.8|1757.4|1757.6|1757.2|0
1632229780000|2021-09-21 13:09:40|1757.8|1757.4|1758.2|1758|1758.4|1758|1757.8|1757.4|1857
1632229790000|2021-09-21 13:09:50|1758.4|1757.8|1758.6|1758.2|1758.6|1758.2|1758.4|1757.8|0
1632229800000|2021-09-21 13:10:00|1758.4|1758|1757.8|1757.6|1758.4|1758|1757.8|1757.4|1461
1632229810000|2021-09-21 13:10:10||1757.4||1757.6||1757.6||1757.4|350
1632229820000|2021-09-21 13:10:20|1758|1757.8|1758.2|1757.8|1758.2|1757.8|1757.8|1757.6|3931
1632229830000|2021-09-21 13:10:30|1758.4|1758|1759.2|1758.8|1759.2|1758.8|1758.4|1758|1429
1632229840000|2021-09-21 13:10:40|1759.4|1759|1759.4|1759.2|1759.6|1759.2|1759.4|1758.8|1606
1632229850000|2021-09-21 13:10:50|1759.6|1759.4|1759.8|1759.4|1760|1759.6|1759.4|1759.2|2762
1632229860000|2021-09-21 13:11:00|1759.6|1759.2|1759.8|1759.6|1759.8|1759.6|1759.4|1759.2|1849
1632229870000|2021-09-21 13:11:10|1760|1759.8|1760|1759.6|1760|1759.8|1759.8|1759.6|3017
1632229880000|2021-09-21 13:11:20|1759.8|1759.4|1760|1759.8|1760|1759.8|1759.8|1759.4|403
1632229890000|2021-09-21 13:11:30|1759.8|1759.6|1759.8|1759.4|1759.8|1759.6|1759.6|1759.2|199
1632229900000|2021-09-21 13:11:40|1759.6|1759.2|1759.6|1759.2|1759.8|1759.4|1759.6|1759.2|2553
1632229910000|2021-09-21 13:11:50|1759.4|1759.4|1759.4|1759.2|1759.4|1759.4|1759.4|1759.2|5618
1632229920000|2021-09-21 13:12:00|1759.6|1759.4|1759.6|1759.4|1759.8|1759.4|1759.6|1759.2|497
1632229930000|2021-09-21 13:12:10|1759.4|1759.2|1759.6|1759.4|1759.8|1759.4|1759.4|1759.2|600
1632229940000|2021-09-21 13:12:20|1759.8|1759.6|1759.6|1759.2|1759.8|1759.6|1759.6|1759.2|760
1632229950000|2021-09-21 13:12:30|1759.8|1759.4|1760.2|1760|1760.4|1760|1759.8|1759.2|9636
1632229960000|2021-09-21 13:12:40|1760|1759.8|1760.2|1759.8|1760.2|1759.8|1760|1759.6|509
1632229970000|2021-09-21 13:12:50|1760|1760|1760|1759.6|1760.2|1760|1759.8|1759.4|741
1632229980000|2021-09-21 13:13:00|1759.8|1759.8|1759.8|1759.6|1760|1759.8|1759.8|1759.6|83
1632229990000|2021-09-21 13:13:10|1759.6|1759.4|1759.6|1759.4|1759.6|1759.4|1759.6|1759.2|135
1632230000000|2021-09-21 13:13:20|1759.8|1759.6|1759.8|1759.6|1759.8|1759.6|1759.6|1759.6|1144
1632230010000|2021-09-21 13:13:30|1759.6|1759.4|1759|1758.8|1759.8|1759.4|1759|1758.6|3623
1632230020000|2021-09-21 13:13:40|1759.2|1758.6|1758.8|1758.4|1759.2|1758.6|1758.6|1758.2|2299
1632230030000|2021-09-21 13:13:50|1759|1758.6|1759.4|1759.2|1759.6|1759.2|1759|1758.6|2019
1632230040000|2021-09-21 13:14:00|1759.6|1759|1760.2|1760|1760.2|1760|1759.4|1758.8|0
1632230050000|2021-09-21 13:14:10|1760.4|1759.8|1760.2|1760|1760.4|1760|1760.2|1759.8|226
1632230060000|2021-09-21 13:14:20|1760.4|1760.2|1760.6|1760.2|1760.8|1760.4|1760.4|1760.2|560
1632230070000|2021-09-21 13:14:30|1760.4|1760.4|1760.6|1760.2|1760.8|1760.6|1760.4|1760.2|6795
1632230080000|2021-09-21 13:14:40|1760.4|1760|1759.8|1759.6|1760.4|1760.2|1759.8|1759.4|1156
1632230090000|2021-09-21 13:14:50|1760|1759.4|1760|1759.6|1760|1759.8|1760|1759.4|1
1632230100000|2021-09-21 13:15:00|1760.2|1759.8|1760.2|1760|1760.2|1760|1759.8|1759.6|2089
1632230110000|2021-09-21 13:15:10|1760.4|1759.8|1760.6|1760.4|1760.6|1760.4|1760.4|1759.8|199
1632230120000|2021-09-21 13:15:20|1760.8|1760.6|1760.6|1760.2|1761|1760.6|1760.4|1760.2|1883
1632230140000|2021-09-21 13:15:40|1760.4|1760.4|1761|1760.6|1761.2|1760.8|1760.4|1760.4|2252
1632230150000|2021-09-21 13:15:50|1760.8|1760.8|1760.6|1760.2|1760.8|1760.8|1760.4|1760.2|1531
1632230160000|2021-09-21 13:16:00|1760.8|1760.4|1760.6|1760.4|1760.8|1760.4|1760.4|1760.2|1279
1632230170000|2021-09-21 13:16:10|1760.4|1760.2|1760.8|1760.6|1760.8|1760.6|1760.4|1760.2|1010
1632230180000|2021-09-21 13:16:20|1761|1760.8|1760.6|1760.4|1761.2|1760.8|1760.6|1760.2|13215
1632230190000|2021-09-21 13:16:30|1760.4|1760.2|1760.2|1759.8|1760.4|1760.2|1760|1759.8|5622
1632230200000|2021-09-21 13:16:40|1760.4|1760|1760.4|1760|1760.4|1760.2|1760|1759.8|2691
1632230210000|2021-09-21 13:16:50|1760.2|1759.8|1760|1759.8|1760.2|1760|1760|1759.8|400
1632230220000|2021-09-21 13:17:00|1759.8|1759.6|1760.4|1760|1760.4|1760.2|1759.8|1759.6|3516
1632230230000|2021-09-21 13:17:10|1760.2|1759.8|1761.2|1761|1761.2|1761|1760.2|1759.8|3405
1632230240000|2021-09-21 13:17:20||1760.8||1761||1761||1760.8|400
1632230250000|2021-09-21 13:17:30|1761.4|1761.2|1761.6|1761.4|1761.6|1761.4|1761.4|1761|1099
1632230260000|2021-09-21 13:17:40|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|1761.8|1761.6|306
1632230270000|2021-09-21 13:17:50|1762|1761.8|1762.2|1762|1762.4|1762|1762|1761.6|3794
1632230280000|2021-09-21 13:18:00|1762.4|1761.8|1762.6|1762.4|1762.8|1762.6|1762|1761.8|4075
1632230290000|2021-09-21 13:18:10|1762.4|1762.2|1762.6|1762.4|1762.8|1762.4|1762.4|1762.2|2125
1632230300000|2021-09-21 13:18:20|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1762.4|1762.2|1395
1632230310000|2021-09-21 13:18:30|1762.2|1762|1762|1761.8|1762.2|1762|1761.8|1761.6|3408
1632230320000|2021-09-21 13:18:40|1762.2|1762|1762.2|1762|1762.4|1762.2|1762.2|1761.8|313
1632230330000|2021-09-21 13:18:50|1762|1761.8|1762.2|1762|1762.2|1762|1761.8|1761.6|1313
1632230340000|2021-09-21 13:19:00|1762.4|1761.8|1762.2|1762|1762.4|1762|1762.2|1761.8|1161
1632230350000|2021-09-21 13:19:10|1762|1761.8|1761.8|1761.6|1762|1762|1761.8|1761.4|1486
1632230360000|2021-09-21 13:19:20|1761.6|1761.4|1761.6|1761.4|1761.8|1761.6|1761.4|1761.2|12338
1632230370000|2021-09-21 13:19:30|1761.4|1761.2|1761.6|1761.4|1762.2|1761.8|1761.4|1761.2|2147
1632230380000|2021-09-21 13:19:40|1761.8|1761.6|1762.2|1761.8|1762.2|1761.8|1761.8|1761.4|1456
1632230390000|2021-09-21 13:19:50|1762.4|1761.6|1762.6|1762.4|1762.8|1762.4|1762.4|1761.6|1982
1632230400000|2021-09-21 13:20:00|1762.4|1762.2|1762.8|1762.4|1762.8|1762.6|1762.2|1762|1651
1632230410000|2021-09-21 13:20:10|1762.6|1762.6|1762.4|1762.2|1762.6|1762.6|1762.4|1762.2|3194
1632230420000|2021-09-21 13:20:20|1762.6|1762.4|1762.8|1762.6|1762.8|1762.6|1762.6|1762.4|2368
1632230430000|2021-09-21 13:20:30|1762.6|1762.4|1762.6|1762.2|1762.8|1762.4|1762.6|1762.2|1557
1632230440000|2021-09-21 13:20:40|1762.8|1762.4|1762.6|1762.4|1762.8|1762.4|1762.6|1762.4|0
1632230450000|2021-09-21 13:20:50|1762.8|1762.6|1762.8|1762.4|1762.8|1762.6|1762.6|1762.4|1198
1632230460000|2021-09-21 13:21:00|1763|1762.6|1763|1762.8|1763|1762.8|1763|1762.6|706
1632230470000|2021-09-21 13:21:10|1762.8|1762.6|1762.8|1762.6|1763|1762.8|1762.8|1762.4|2900
1632230480000|2021-09-21 13:21:20|1763|1762.8|1763|1762.8|1763|1762.8|1763|1762.8|746
1632230490000|2021-09-21 13:21:30|1763.2|1763|1763.4|1763.2|1763.8|1763.4|1763.2|1763|1878
1632230500000|2021-09-21 13:21:40|1763.2|1763|1763.2|1763|1763.4|1763.2|1763.2|1763|1215
1632230510000|2021-09-21 13:21:50|1763.4|1763.2|1763.2|1762.8|1763.4|1763.2|1763.2|1762.8|601
1632230520000|2021-09-21 13:22:00|1763.4|1763|1762.8|1762.4|1763.4|1763|1762.8|1762.4|3587
1632230530000|2021-09-21 13:22:10|1762.6|1762.2|1762.4|1762.2|1762.6|1762.2|1762.4|1762|0
1632230540000|2021-09-21 13:22:20|||||||||299
1632230550000|2021-09-21 13:22:30|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.4|1762.2|762
1632230560000|2021-09-21 13:22:40|1762.4|1762.4|1762.4|1762.2|1762.6|1762.4|1762.2|1762|2192
1632230570000|2021-09-21 13:22:50|1762.6|1762.4|1763|1762.8|1763|1762.8|1762.4|1762.2|4805
1632230580000|2021-09-21 13:23:00||1762.6||1762.8||1762.8||1762.6|0
1632230590000|2021-09-21 13:23:10|1763.2|1763|1763.4|1763.2|1763.4|1763.2|1763|1762.6|9346
1632230600000|2021-09-21 13:23:20|1763.2|1763|1763.8|1763.6|1763.8|1763.6|1763.2|1762.8|1751
1632230610000|2021-09-21 13:23:30|1764|1763.8|1764|1763.8|1764|1763.8|1763.8|1763.6|2831
1632230620000|2021-09-21 13:23:40|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|660
1632230630000|2021-09-21 13:23:50|1764.2|1764|1764.2|1763.8|1764.2|1764|1764|1763.8|584
1632230640000|2021-09-21 13:24:00|1764|1763.6|1763.6|1763.4|1764.2|1763.8|1763.6|1763.4|2378
1632230650000|2021-09-21 13:24:10|1763.8|1763.6|1764|1763.8|1764.2|1763.8|1763.6|1763.4|1133
1632230660000|2021-09-21 13:24:20|1763.8|1763.6|1764|1763.6|1764|1763.6|1763.6|1763.4|298
1632230670000|2021-09-21 13:24:30|1763.8||1764||1764||1763.8||49
1632230680000|2021-09-21 13:24:40|1764.2|1763.8|1764.2|1764|1764.2|1764|1764|1763.6|1070
1632230690000|2021-09-21 13:24:50|1764.4|1764.2|1764.4|1764|1764.4|1764.2|1764.2|1763.8|2518
1632230700000|2021-09-21 13:25:00|1764.2|1763.8|1763.8|1763.4|1764.4|1763.8|1763.4|1763.2|2993
1632230710000|2021-09-21 13:25:10|1763.6|1763.2|1763.4|1763.2|1763.6|1763.2|1763.4|1763.2|1515
1632230720000|2021-09-21 13:25:20|1763.6|1763.4|1763.6|1763.2|1763.6|1763.4|1763.4|1763.2|120
1632230730000|2021-09-21 13:25:30|1763.4|1763.4|1763.8|1763.4|1763.8|1763.4|1763.4|1763.4|636
1632230740000|2021-09-21 13:25:40|1763.6|1763.6|1763.8|1763.6|1764|1763.8|1763.6|1763.4|450
1632230750000|2021-09-21 13:25:50|1764|1763.8|1764.2|1763.8|1764.4|1764.2|1764|1763.6|2041
1632230760000|2021-09-21 13:26:00||1764||1763.8||1764||1763.8|748
1632230770000|2021-09-21 13:26:10|1764|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|8175
1632230780000|2021-09-21 13:26:20|1764.2|1764|1764|1763.8|1764.2|1764|1764|1763.8|1452
1632230790000|2021-09-21 13:26:30|1764.2|1764|1764.4|1764.2|1764.6|1764.4|1764.2|1764|5255
1632230800000|2021-09-21 13:26:40|1764.2|1764|1764.2|1764|1764.4|1764|1764.2|1764|1183
1632230810000|2021-09-21 13:26:50|1764.4|1764.2|1764.4|1764|1764.6|1764.4|1764.4|1764|4323
1632230820000|2021-09-21 13:27:00|1764.2|1763.8|1763.6|1763.4|1764.2|1763.8|1763.2|1763|158104
1632230830000|2021-09-21 13:27:10|1763.8|1763.6|1764|1763.8|1764.2|1763.8|1763.8|1763.4|1012
1632230840000|2021-09-21 13:27:20|1763.8|1763.6|1764|1763.8|1764|1763.8|1763.8|1763.6|691
1632230850000|2021-09-21 13:27:30|1764.2|1764|1764.4|1764.2|1764.4|1764.2|1764.2|1763.8|2086
1632230860000|2021-09-21 13:27:40|1764.6|1764.4|1764.6|1764.4|1765|1764.6|1764.6|1764.4|1561
1632230870000|2021-09-21 13:27:50|1764.4|1764.2|1763.4|1763.2|1764.4|1764.2|1763.4|1763.2|3044
1632230880000|2021-09-21 13:28:00|1763.6|1763.4|1763|1762.6|1763.6|1763.4|1762.8|1762.4|2622
1632230890000|2021-09-21 13:28:10|1763.2|1762.8|1763.4|1763.2|1763.6|1763.4|1763.2|1762.8|890
1632230900000|2021-09-21 13:28:20|1763.6|1763.4|1763.6|1763.4|1763.6|1763.4|1763.4|1763.2|0
1632230910000|2021-09-21 13:28:30|1763.8|1763.6|1764|1763.8|1764.2|1763.8|1763.4|1763.2|3493
1632230920000|2021-09-21 13:28:40|1764.2||1764.2||1764.4||1764.2||300
1632230930000|2021-09-21 13:28:50|1764.4|1764|1764.8|1764.6|1765|1764.6|1764.4|1764|1774
1632230940000|2021-09-21 13:29:00|1765|1764.4|1764.8|1764.6|1765|1764.6|1764.6|1764.2|2275
1632230950000|2021-09-21 13:29:10|1765|1764.8|1766|1765.6|1766|1765.8|1765|1764.6|20548
1632230960000|2021-09-21 13:29:20|1765.8|1765.8|1765.8|1765.6|1766|1765.8|1765.8|1765.6|154
1632230970000|2021-09-21 13:29:30|1766|1765.8|1765.4|1765|1766|1765.8|1765.4|1765|2551
1632230980000|2021-09-21 13:29:40|1765.8|1765.2|1765.6|1765.2|1765.8|1765.6|1765.6|1765.2|8081
1632230990000|2021-09-21 13:29:50|1765.8|1765|1765.8|1765.4|1765.8|1765.6|1765.2|1765|8508
1632231000000|2021-09-21 13:30:00|1765.6|1765.6|1767|1766.6|1767.2|1766.8|1765|1764.8|24235
1632231010000|2021-09-21 13:30:10|1766.8|1766.8|1767.4|1766.8|1767.4|1766.8|1766|1765.6|24711
1632231020000|2021-09-21 13:30:20|1767.6|1767|1766.6|1766.4|1767.8|1767.4|1766|1765.4|6902
1632231030000|2021-09-21 13:30:30|1766.8|1766.2|1768|1767.4|1768.4|1768|1766.6|1766|5708
1632231040000|2021-09-21 13:30:40|1767.8|1767.2|1766.4|1766|1767.8|1767.4|1765.4|1765|7466
1632231050000|2021-09-21 13:30:50|1766.6|1766.2|1765|1764.8|1766.8|1766.4|1764.6|1764.2|11373
1632231060000|2021-09-21 13:31:00|1765.2|1764.6|1764|1763.6|1765.2|1764.6|1763.8|1763.4|12501
1632231070000|2021-09-21 13:31:10|1764.2|1763.8|1765.2|1764.8|1765.8|1765.6|1763.8|1763.6|5647
1632231080000|2021-09-21 13:31:20|1765.4|1765|1765.2|1764.8|1765.6|1765.4|1764.4|1764.2|7047
1632231090000|2021-09-21 13:31:30|1765|1764.6|1763.4|1762.8|1766|1765.6|1763.4|1762.6|25525
1632231100000|2021-09-21 13:31:40|1763.2|1763|1763.6|1763.2|1764.2|1763.8|1762.8|1762.6|13527
1632231110000|2021-09-21 13:31:50|1763.4|1763.4|1764|1763.4|1764.2|1763.8|1763.4|1763.2|6790
1632231120000|2021-09-21 13:32:00|1764.2|1763.6|1763.8|1763.6|1764.4|1763.8|1762.2|1762|21429
1632231130000|2021-09-21 13:32:10|1764|1763.8|1766|1765.4|1766|1765.8|1764|1763.8|4086
1632231140000|2021-09-21 13:32:20|1765.8|1765.6|1765.8|1765.4|1765.8|1765.8|1765.2|1764.8|844
1632231150000|2021-09-21 13:32:30|1766|1765.6|1765.4|1765|1766.8|1766.6|1765.4|1765|5419
1632231160000|2021-09-21 13:32:40|1765.6|1765.2|1765.6|1765.2|1766|1765.4|1765|1764.8|8575
1632231170000|2021-09-21 13:32:50|1765.4|1765|1764.6|1764|1766|1765.6|1764.4|1763.8|8978
1632231180000|2021-09-21 13:33:00|1764.8|1764.2|1763.6|1763|1764.8|1764.2|1763|1762.8|12807
1632231190000|2021-09-21 13:33:10|1763.8|1763.2|1763.6|1763|1764.6|1764.4|1763.6|1763|1030
1632231200000|2021-09-21 13:33:20|1763.4|1762.8|1762.6|1762.2|1763.4|1762.8|1762.2|1762|9829
1632231210000|2021-09-21 13:33:30|1762.4|1762|1762.8|1762.4|1763.8|1763.6|1762.2|1762|13600
1632231220000|2021-09-21 13:33:40|1763|1762.6|1763.4|1762.8|1763.8|1763.4|1762|1761.6|22185
1632231230000|2021-09-21 13:33:50|1763.2|1762.6|1762.4|1762.2|1763.4|1763|1762|1761.8|8871
1632231240000|2021-09-21 13:34:00|1762.6|1762.4|1762.8|1762.4|1763|1762.6|1762.2|1761.8|8328
1632231250000|2021-09-21 13:34:10|1763|1762.6|1762.4|1762|1763.4|1763|1762|1761.6|9089
1632231260000|2021-09-21 13:34:20|1762.2|1762.2|1762.2|1761.6|1763|1762.6|1761.8|1761.4|9333
1632231270000|2021-09-21 13:34:30|1762|1761.4|1762|1761.6|1762.4|1762|1761|1760.4|12331
1632231280000|2021-09-21 13:34:40|1762.2|1761.8|1761.4|1761.2|1762.2|1762|1761.4|1761.2|11452
1632231290000|2021-09-21 13:34:50|1761.6|1761.4|1762|1761.4|1762.4|1762.2|1761.6|1761.2|5689
1632231300000|2021-09-21 13:35:00|1761.8|1761.6|1762.2|1761.6|1762.2|1762|1761.6|1761.4|7219
1632231310000|2021-09-21 13:35:10|1762|1761.4|1760.8|1760.6|1762.2|1761.6|1760.6|1760.2|21158
1632231320000|2021-09-21 13:35:20|1761|1760.4|1761.6|1761|1762.6|1762.2|1761|1760.4|16278
1632231330000|2021-09-21 13:35:30|1761.4|1761.2|1762|1761.6|1762|1761.6|1760.8|1760.4|9953
1632231340000|2021-09-21 13:35:40|1761.8|1761.8|1763|1762.6|1763.6|1763.4|1761.8|1761.8|20543
1632231350000|2021-09-21 13:35:50|1763.2|1762.4|1762.4|1762|1763.2|1763|1762.2|1761.8|12476
1632231360000|2021-09-21 13:36:00|1762.6|1762.2|1762.8|1762.4|1763|1762.6|1762.2|1762|6053
1632231370000|2021-09-21 13:36:10|1762.6|1762.2|1762.6|1762.2|1763|1762.4|1761.4|1760.8|12757
1632231380000|2021-09-21 13:36:20|1762.4|1762.4|1764.2|1763.6|1764.2|1763.6|1762.4|1762.2|2947
1632231390000|2021-09-21 13:36:30|1764.4|1763.8|1764.2|1763.8|1764.4|1764.2|1763.4|1763|12570
1632231400000|2021-09-21 13:36:40|1764|1763.6|1764|1763.8|1764.6|1764.4|1763.8|1763.6|4919
1632231410000|2021-09-21 13:36:50|1763.8|1763.6|1763.8|1763.2|1764.4|1764|1763.2|1763|14187
1632231420000|2021-09-21 13:37:00|1763.6|1763|1763.2|1762.6|1763.8|1763|1763|1762.6|3057
1632231430000|2021-09-21 13:37:10|1763.4|1762.8|1764.2|1763.6|1764.2|1763.6|1762.4|1762.2|3470
1632231440000|2021-09-21 13:37:20|1764.4|1763.8|1764.4|1763.8|1764.4|1764|1763.8|1763.4|4493
1632231450000|2021-09-21 13:37:30|1764.6|1764|1765.4|1765|1765.4|1765|1764.4|1764|3556
1632231460000|2021-09-21 13:37:40|1765|1764.8|1766|1765.6|1766.2|1765.6|1765|1764.8|5005
1632231470000|2021-09-21 13:37:50|1765.8|1765.8|1765.6|1765.2|1766|1765.8|1765.4|1765.2|6500
1632231480000|2021-09-21 13:38:00|1765.4|1765|1766.4|1766|1766.4|1766|1765.2|1765|3995
1632231490000|2021-09-21 13:38:10|1766.6|1765.8|1766.8|1766.4|1767|1766.6|1766.2|1765.8|9150
1632231500000|2021-09-21 13:38:20|1766.6|1766.2|1766.8|1766.6|1767|1766.6|1766.2|1766|6429
1632231510000|2021-09-21 13:38:30|1766.6|1766.4|1766.8|1766.6|1767.6|1767.2|1766.4|1766.2|5536
1632231520000|2021-09-21 13:38:40|1767|1766.4|1767.8|1767.4|1768|1767.6|1766.8|1766.4|5134
1632231530000|2021-09-21 13:38:50|1768|1767.6|1767.8|1767.4|1768.6|1768.2|1767.6|1767.2|11287
1632231540000|2021-09-21 13:39:00|1768|1767.2|1767|1766.8|1768.2|1768|1767|1766.8|5443
1632231550000|2021-09-21 13:39:10|1767.2|1767|1767.6|1767|1767.6|1767.2|1766.8|1766.6|2389
1632231560000|2021-09-21 13:39:20|1767.8|1767.2|1767.8|1767.4|1768.2|1767.8|1767.6|1767.2|3232
1632231570000|2021-09-21 13:39:30|1767.6|1767.6|1768.8|1768.4|1769.6|1769.2|1767.6|1767.4|9694
1632231580000|2021-09-21 13:39:40|1769|1768.6|1768.8|1768.2|1769.2|1768.8|1768.4|1768.2|4254
1632231590000|2021-09-21 13:39:50|1768.2|1768.4|1768.4|1768|1768.6|1768.4|1768.2|1767.8|1928
1632231600000|2021-09-21 13:40:00|1768.6|1768.2|1766|1765.4|1769.2|1769|1766|1765.4|22179
1632231610000|2021-09-21 13:40:10|1765.8|1765.6|1766.2|1765.6|1766.4|1766|1764.6|1764.2|5600
1632231620000|2021-09-21 13:40:20|1766|1765.8|1765|1764.2|1767.4|1766.8|1765|1764.2|2969
1632231630000|2021-09-21 13:40:30|1764.8|1764.4|1764.2|1763.8|1765.4|1765|1763.8|1763.6|3597
1632231640000|2021-09-21 13:40:40|1764.4|1764|1765.2|1764.8|1765.4|1765|1764.2|1763.8|4335
1632231650000|2021-09-21 13:40:50|1765.4|1764.6|1764.8|1764.2|1765.4|1764.6|1764.2|1763.8|3134
1632231660000|2021-09-21 13:41:00|1765|1764.4|1765.4|1764.8|1765.8|1765.6|1764.8|1764.2|6700
1632231670000|2021-09-21 13:41:10|1765.6|1764.6|1766.4|1765.8|1766.8|1766.4|1765|1764.6|11500
1632231680000|2021-09-21 13:41:20|1766.2|1766|1765.4|1765|1766.8|1766|1765.4|1764.4|2479
1632231690000|2021-09-21 13:41:30|1765.2|1764.8|1763.6|1763|1765.2|1765|1763.2|1762.8|8879
1632231700000|2021-09-21 13:41:40|1763.4|1763.2|1764.2|1763.6|1764.4|1764|1763.2|1762.8|2976
1632231710000|2021-09-21 13:41:50|1764|1763.8|1763.4|1763.2|1764.4|1764|1763.4|1763.2|1605
1632231720000|2021-09-21 13:42:00|1763.2|1763|1762.2|1762|1763.6|1763|1762.2|1761.6|6039
1632231730000|2021-09-21 13:42:10|1762.4|1762.2|1762.2|1761.8|1763|1762.6|1761.8|1761.2|1638
1632231740000|2021-09-21 13:42:20|1762.4|1762|1761.8|1761.6|1762.4|1762|1761.6|1761.4|944
1632231750000|2021-09-21 13:42:30|1762|1761.4|1761.8|1761.4|1762.4|1762|1761.4|1761|21447
1632231760000|2021-09-21 13:42:40|1761.6|1761.2|1761.8|1761.2|1761.8|1761.4|1761.4|1761|1101
1632231770000|2021-09-21 13:42:50|1762|1761.4|1762|1761.8|1762|1761.8|1761.8|1761.2|888
1632231780000|2021-09-21 13:43:00|1761.8|1761.6|1760|1759.8|1762|1761.8|1760|1759.8|12435
1632231790000|2021-09-21 13:43:10|1759.8|1759.6|1759.6|1759.2|1759.8|1759.6|1759|1758.8|17249
1632231800000|2021-09-21 13:43:20|1759.8|1759.4|1760|1759.6|1760.4|1760|1759.4|1759|9229
1632231810000|2021-09-21 13:43:30|1760.2|1759.4|1760|1759.6|1760.4|1759.8|1759.4|1759|12546
1632231820000|2021-09-21 13:43:40|1760.2|1759.8|1759.4|1759|1760.2|1760|1759.4|1759|5984
1632231830000|2021-09-21 13:43:50|1759.6|1759.2|1759.6|1759.2|1759.6|1759.4|1759.4|1759|2145
1632231840000|2021-09-21 13:44:00|1759.4|1759|1759.2|1758.8|1759.8|1759.6|1758.8|1758.6|9019
1632231850000|2021-09-21 13:44:10|1759|1759|1760.6|1760.4|1760.6|1760.4|1759|1758.6|5136
1632231860000|2021-09-21 13:44:20|1760.8|1760.6|1760.8|1760.6|1761.2|1760.8|1760.6|1760.4|1005
1632231870000|2021-09-21 13:44:30|1761|1760.8|1760.4|1760.2|1761|1760.8|1760.4|1760.2|2483
1632231880000|2021-09-21 13:44:40|1760.6|1760.4|1760.6|1760.2|1760.6|1760.4|1760.4|1760|543
1632231890000|2021-09-21 13:44:50|1760.4|1760|1761.4|1761|1761.6|1761.2|1760.4|1760|13539
1632231900000|2021-09-21 13:45:00|1761.2|1761.2|1762|1761.6|1762|1761.6|1761.2|1761|2442
1632231910000|2021-09-21 13:45:10|1762.2|1762|1762.6|1762.2|1763.2|1762.8|1761.8|1761.6|7719
1632231920000|2021-09-21 13:45:20|1762.4|1762|1762.4|1762|1762.8|1762.4|1762|1761.6|9783
1632231930000|2021-09-21 13:45:30|1762.2|1761.8|1761.6|1761.4|1762.4|1762|1761.4|1761.2|4107
1632231940000|2021-09-21 13:45:40|1761.8|1761.6|1762.8|1762.4|1763.4|1763|1761.6|1761.2|8770
1632231950000|2021-09-21 13:45:50|1763|1762.6|1762.4|1762.2|1763.2|1762.6|1762.2|1761.8|8713
1632231960000|2021-09-21 13:46:00|1762.6|1762.4|1761.2|1760.8|1763.2|1762.8|1761.2|1760.8|9467
1632231970000|2021-09-21 13:46:10|1761.4|1761|1761.6|1761.2|1761.6|1761.2|1760.4|1760.2|6926
1632231980000|2021-09-21 13:46:20|1761.4|1761|1760.8|1760|1761.8|1761.4|1760|1759.8|26386
1632231990000|2021-09-21 13:46:30|1760.6|1759.8|1760.2|1759.8|1760.6|1760|1759.6|1759|3639
1632232000000|2021-09-21 13:46:40|1760|1759.6|1758.8|1758.4|1760.2|1759.6|1758.8|1758.2|2307
1632232010000|2021-09-21 13:46:50|1759|1758.6|1759.2|1759|1759.6|1759.4|1758.8|1758.4|6212
1632232020000|2021-09-21 13:47:00|1759|1758.8|1759.4|1758.8|1759.8|1759.2|1758.8|1758.6|6579
1632232030000|2021-09-21 13:47:10|1759.2|1758.6|1759.6|1759.2|1759.8|1759.4|1759.2|1758.6|966
1632232040000|2021-09-21 13:47:20|1759.4|1759|1758.2|1757.8|1759.6|1759|1758|1757.6|5371
1632232050000|2021-09-21 13:47:30|1758.4|1758|1760|1759.6|1760|1759.8|1758.4|1757.8|4382
1632232060000|2021-09-21 13:47:40|1759.8|1759.8|1760.4|1760|1760.6|1760.2|1759.8|1759.6|10594
1632232070000|2021-09-21 13:47:50|1760.2|1759.8|1761|1760.6|1761|1760.6|1759.8|1759.6|2402
1632232080000|2021-09-21 13:48:00|1761.2|1760.8|1761.8|1761.4|1762.4|1762|1761.2|1760.8|5314
1632232090000|2021-09-21 13:48:10|1762|1761.6|1762|1761.8|1762.4|1761.8|1761.8|1761.4|1221
1632232100000|2021-09-21 13:48:20|1762.2|1761.6|1762|1761.4|1762.6|1762.2|1761.6|1761.4|3651
1632232110000|2021-09-21 13:48:30|1761.8|1761.2|1762.8|1762.2|1763|1762.4|1761.4|1761.2|10092
1632232120000|2021-09-21 13:48:40|1762.6|1762.4|1762.6|1762.2|1762.6|1762.4|1762.2|1762|3808
1632232130000|2021-09-21 13:48:50|1762.4|1762.4|1763.2|1762.8|1763.6|1763.2|1762.4|1762.2|9411
1632232140000|2021-09-21 13:49:00|1763|1762.6|1763.4|1763.2|1764|1763.8|1763|1762.6|4600
1632232150000|2021-09-21 13:49:10|1763.6|1763|1764.2|1764|1764.4|1764|1763.6|1763|4319
1632232160000|2021-09-21 13:49:20|1764|1763.8|1764.8|1764.2|1765|1764.6|1764|1763.8|2586
1632232170000|2021-09-21 13:49:30|1764.6|1764|1764.4|1763.6|1764.6|1764|1763.8|1763.2|2997
1632232180000|2021-09-21 13:49:40|1764.2|1763.8|1764|1763.4|1764.2|1764|1763|1762.8|19877
1632232190000|2021-09-21 13:49:50|1763.8|1763.6|1763.6|1763.2|1764|1763.6|1763.2|1763|6881
1632232200000|2021-09-21 13:50:00|1764|1763.4|1763.6|1763.2|1764|1763.6|1762.6|1762.2|3334
1632232210000|2021-09-21 13:50:10|1763.4|1763|1763.8|1763.4|1764|1763.8|1763.2|1762.8|1257
1632232220000|2021-09-21 13:50:20|1763.6|1763.2|1762.2|1762|1763.8|1763.4|1762|1761.6|6840
1632232230000|2021-09-21 13:50:30|1762|1761.8|1762.2|1761.6|1762.4|1762|1761.8|1761.4|6750
1632232240000|2021-09-21 13:50:40|1762|1761.8|1761.6|1761.2|1762.6|1762.2|1761.4|1761|3792
1632232250000|2021-09-21 13:50:50|1761.4|1761.4|1761.6|1761|1762.4|1762|1761.2|1761|6640
1632232260000|2021-09-21 13:51:00|1761.4|1760.8|1760.4|1760.2|1761.4|1760.8|1759.2|1759|11997
1632232270000|2021-09-21 13:51:10|1760.6|1760|1761.2|1760.8|1761.2|1760.8|1760.2|1759.8|1349
1632232280000|2021-09-21 13:51:20|1761|1760.6|1761.8|1761.2|1761.8|1761.4|1760.6|1760.4|1834
1632232290000|2021-09-21 13:51:30|1762|1761.4|1762.4|1761.8|1762.6|1762.2|1761.8|1761.4|1962
1632232300000|2021-09-21 13:51:40|1762.6|1762|1762|1761.6|1762.6|1762.2|1761.8|1761.4|6657
1632232310000|2021-09-21 13:51:50|1761.8|1761.8|1760.4|1760.2|1762|1761.8|1760.4|1760|2021
1632232320000|2021-09-21 13:52:00|1760.6|1760.4|1761.2|1760.8|1761.4|1761|1760.6|1760.2|1885
1632232330000|2021-09-21 13:52:10|1761.4|1761|1761|1760.4|1761.4|1761.2|1760.6|1760.2|22764
1632232340000|2021-09-21 13:52:20|1761.2|1760.6|1760|1759.8|1761.2|1760.8|1759.4|1759.2|8109
1632232350000|2021-09-21 13:52:30|1759.8|1759.6|1760.8|1760.4|1761|1760.6|1759.8|1759.6|8000
1632232360000|2021-09-21 13:52:40|1761|1760.6|1760.6|1760.2|1761.2|1760.8|1760.4|1760|4764
1632232370000|2021-09-21 13:52:50|1760.8|1760.4|1760.8|1760.2|1761.2|1760.8|1760.4|1760|3164
1632232380000|2021-09-21 13:53:00|1760.6|1760|1759|1758.6|1760.6|1760|1758.8|1758.4|4481
1632232390000|2021-09-21 13:53:10|1759.2|1758.8|1758.4|1758.2|1759.2|1758.8|1758.4|1757.8|4875
1632232400000|2021-09-21 13:53:20|1758.6|1758|1758.4|1757.6|1758.6|1758.2|1757.8|1757.4|5385
1632232410000|2021-09-21 13:53:30|1758.2|1757.8|1758.8|1758.4|1759.4|1759.2|1758.2|1757.8|2844
1632232420000|2021-09-21 13:53:40|1758.6|1758.2|1758.2|1757.8|1758.8|1758.4|1757.8|1757.2|901
1632232430000|2021-09-21 13:53:50|1758|1758|1759.4|1758.8|1759.4|1759.2|1758|1758|853
1632232440000|2021-09-21 13:54:00|1759.2|1758.6|1759.6|1759.2|1759.6|1759.2|1758.6|1758.2|3948
1632232450000|2021-09-21 13:54:10|1759.4|1759|1759.2|1758.8|1759.8|1759.4|1758.8|1758.6|2809
1632232460000|2021-09-21 13:54:20|1759|1758.6|1758.6|1758.2|1759.2|1758.8|1758.4|1758.2|5076
1632232470000|2021-09-21 13:54:30|1758.8|1758.4|1757.8|1757.2|1758.8|1758.4|1757|1756.6|13305
1632232480000|2021-09-21 13:54:40|1758.2|1757.4|1757|1756.6|1758.2|1757.6|1757|1756.4|10743
1632232490000|2021-09-21 13:54:50|1757.2|1756.8|1757.6|1757.2|1757.6|1757.2|1756.8|1756.4|791
1632232500000|2021-09-21 13:55:00|1757.8|1757.4|1757|1756.2|1758|1757.6|1756.4|1756|4230
1632232510000|2021-09-21 13:55:10|1756.8|1756.4|1757.8|1757.4|1758.4|1758|1756.8|1756.4|2918
1632232520000|2021-09-21 13:55:20|1757.6|1757.6|1758|1757.4|1758.4|1758|1757.6|1757.4|6603
1632232530000|2021-09-21 13:55:30|1757.8|1757.6|1757.8|1757.4|1758.4|1758|1757.4|1757.2|3372
1632232540000|2021-09-21 13:55:40|1758|1757.6|1757.8|1757.4|1758.6|1758.2|1757.8|1757.2|5543
1632232550000|2021-09-21 13:55:50|1757.6|1757.2|1758.2|1757.8|1758.6|1758.2|1757.6|1757.2|200
1632232560000|2021-09-21 13:56:00|1758.4|1758|1759|1758.6|1759.2|1758.8|1758.4|1758|3255
1632232570000|2021-09-21 13:56:10|1759.2|1758.8|1758.4|1758.2|1759.6|1759.2|1758.4|1758.2|2028
1632232580000|2021-09-21 13:56:20|1758.2|1758|1758|1757.8|1758.6|1758.2|1758|1757.6|2188
1632232590000|2021-09-21 13:56:30|1757.8|1757.6|1757.8|1757.4|1758.2|1757.6|1757.2|1757|3952
1632232600000|2021-09-21 13:56:40|1757.6|1757.2|1756.6|1756|1757.8|1757.4|1755.8|1755.4|13774
1632232610000|2021-09-21 13:56:50|1756.4|1756.2|1756.4|1756.2|1756.6|1756.2|1755.8|1755.4|4403
1632232620000|2021-09-21 13:57:00|1756.2|1756|1754.8|1754.4|1756.4|1756|1754.6|1754|11330
1632232630000|2021-09-21 13:57:10|1754.6|1754.6|1754.6|1754.2|1755.4|1755|1754.6|1754.2|3330
1632232640000|2021-09-21 13:57:20|1755|1754.4|1754.6|1754.2|1755|1754.8|1754.6|1754|10064
1632232650000|2021-09-21 13:57:30|1754.4|1754|1754.2|1753.8|1755|1754.6|1754|1753.6|7298
1632232660000|2021-09-21 13:57:40|1754.4|1754|1754.4|1753.8|1754.8|1754.6|1754|1753.6|2020
1632232670000|2021-09-21 13:57:50|1754.6|1754|1754.2|1753.8|1754.8|1754.4|1754|1753.6|7531
1632232680000|2021-09-21 13:58:00|1754|1753.6|1754.4|1754|1754.8|1754.4|1754|1753.6|417
1632232690000|2021-09-21 13:58:10|1754.6|1753.8|1754.6|1754.2|1755|1754.8|1754|1753.6|2847
1632232700000|2021-09-21 13:58:20|1754.8|1754.4|1755|1754.6|1755.8|1755|1754.4|1754|4330
1632232710000|2021-09-21 13:58:30|1754.8|1754.4|1755|1754.4|1755.2|1754.6|1754.4|1754.2|894
1632232720000|2021-09-21 13:58:40|1754.8|1754.2|1754.8|1754.6|1755|1754.6|1754|1753.6|6603
1632232730000|2021-09-21 13:58:50|1755|1754.8|1755.8|1755.2|1755.8|1755.2|1754.6|1754.4|8689
1632232740000|2021-09-21 13:59:00|1755.6|1755|1754|1753.8|1755.8|1755.2|1753.6|1753.4|16572
1632232750000|2021-09-21 13:59:10|1754.2|1754|1754.4|1754.2|1754.6|1754.2|1754|1753.8|2162
1632232760000|2021-09-21 13:59:20|1754.2|1754|1756.2|1755.6|1756.2|1755.6|1754|1753.8|2109
1632232770000|2021-09-21 13:59:30|1756|1755.4|1755|1754.8|1756|1755.6|1755|1754.8|567
1632232780000|2021-09-21 13:59:40|1754.8|1754.6|1756.2|1755.8|1756.4|1756|1754.8|1754.4|3857
1632232790000|2021-09-21 13:59:50|1756|1756|1755.6|1755.4|1756.4|1756|1755.6|1755|9927
1632232800000|2021-09-21 14:00:00|1755.8|1755.6|1754.2|1753.8|1756.8|1756.4|1754|1753.6|28700
1632232810000|2021-09-21 14:00:10|1754.4|1754|1753.6|1753.2|1754.6|1754|1753|1752.6|12769
1632232820000|2021-09-21 14:00:20|1753.4|1753|1754|1753.4|1754.2|1754|1753.4|1753|4187
1632232830000|2021-09-21 14:00:30|1753.8|1753.2|1751.8|1751.6|1754|1753.6|1751.6|1751.4|1387
1632232840000|2021-09-21 14:00:40|1752|1751.4|1753.2|1752.8|1753.2|1753|1751.8|1751.4|8113
1632232850000|2021-09-21 14:00:50|1753|1752.6|1752.6|1752.4|1753|1752.6|1752.2|1751.6|4095
1632232860000|2021-09-21 14:01:00|1752.4|1752.2|1751.8|1751.4|1752.6|1752.2|1751.6|1751.4|7365
1632232870000|2021-09-21 14:01:10|1751.6|1751.6|1751|1750.6|1751.8|1751.6|1750.8|1750.6|8417
1632232880000|2021-09-21 14:01:20|1750.8|1750.4|1751.4|1751|1751.6|1751.4|1750.6|1750.2|6489
1632232890000|2021-09-21 14:01:30|1751.2|1750.8|1750.8|1750.4|1751.4|1751|1750.6|1750.2|4027
1632232900000|2021-09-21 14:01:40|1750.6|1750.2|1750.8|1750.6|1751|1750.6|1750|1749.8|33724
1632232910000|2021-09-21 14:01:50|1750.6|1750.4|1750.2|1750|1750.8|1750.6|1750.2|1749.8|416
1632232920000|2021-09-21 14:02:00|1750.4|1750.2|1750|1749.6|1750.8|1750.4|1749.4|1749|1876
1632232930000|2021-09-21 14:02:10|1749.8|1749.8|1751.2|1750.8|1752|1751.6|1749.8|1749.8|3402
1632232940000|2021-09-21 14:02:20|1751.4|1751|1751.6|1751.2|1751.6|1751.2|1751.2|1751|1117
1632232950000|2021-09-21 14:02:30|1751.4|1750.8|1751.8|1751.4|1752.4|1752|1750.8|1750.6|17208
1632232960000|2021-09-21 14:02:40|1751.6|1751.2|1751|1750.6|1751.6|1751.2|1750.8|1750.6|4318
1632232970000|2021-09-21 14:02:50|1751.2|1750.8|1751|1750.6|1751.2|1750.8|1750.4|1750|2644
1632232980000|2021-09-21 14:03:00|1751.2|1750.8|1751.8|1751.2|1751.8|1751.4|1751|1750.4|1667
1632232990000|2021-09-21 14:03:10|1751.6|1751.4|1751|1750.8|1751.8|1751.4|1751|1750.6|1
1632233000000|2021-09-21 14:03:20|1750.8|1750.6|1751.4|1750.8|1751.4|1751|1750.8|1750.4|3920
1632233010000|2021-09-21 14:03:30|1751.2|1750.6|1751.4|1750.6|1751.4|1750.6|1750.8|1750.4|904
1632233020000|2021-09-21 14:03:40|1751|1750.4|1750.4|1750|1751|1750.4|1750|1749.4|10950
1632233030000|2021-09-21 14:03:50|1750.6|1750.2|1750.6|1750.2|1750.8|1750.4|1750.6|1750.2|1055
1632233040000|2021-09-21 14:04:00|1750.4|1750.4|1751.4|1751|1751.4|1751.2|1750.4|1750.2|2867
1632233050000|2021-09-21 14:04:10|1751.2|1751.2|1751.8|1751.4|1752|1751.4|1751.2|1751|4798
1632233060000|2021-09-21 14:04:20|1752|1751.2|1750.8|1750.4|1752|1751.2|1750.6|1750.4|3886
1632233070000|2021-09-21 14:04:30|1750.6|1750.2|1750|1749.4|1750.6|1750.2|1749.6|1749.4|8317
1632233080000|2021-09-21 14:04:40|1749.6|1749.6|1749.6|1749.4|1750|1749.6|1749.6|1749.4|16
1632233090000|2021-09-21 14:04:50|1749.4|1749.2|1749.4|1749|1749.6|1749.2|1749|1748.4|4972
1632233100000|2021-09-21 14:05:00|1749.2|1748.8|1749.2|1748.8|1749.4|1749|1748.8|1748.6|315
1632233110000|2021-09-21 14:05:10|1749|1748.6|1748|1747.8|1749|1748.6|1748|1747.8|5754
1632233120000|2021-09-21 14:05:20|1748.2|1748|1746.8|1746.6|1748.6|1748|1746.8|1746.4|19689
1632233130000|2021-09-21 14:05:30|1747|1746.8|1746.4|1746.2|1747.2|1746.8|1746.4|1746|14437
1632233140000|2021-09-21 14:05:40|1746.6|1746.4|1746.4|1746.2|1747.2|1746.8|1746.4|1746.2|1641
1632233150000|2021-09-21 14:05:50|1746.2|1746|1746.6|1746.2|1746.8|1746.6|1746.2|1746|3605
1632233160000|2021-09-21 14:06:00|1746.4|1746.4|1746.2|1746|1746.4|1746.4|1746.2|1746|1278
1632233170000|2021-09-21 14:06:10|1746.4|1745.6|1746.4|1746.2|1746.4|1746.2|1745.6|1745.4|15701
1632233180000|2021-09-21 14:06:20|1746.6|1746.4|1746|1745.6|1747|1746.4|1745.8|1745.6|1767
1632233190000|2021-09-21 14:06:30|1745.8|1745.2|1745.6|1745.4|1746|1745.4|1745.6|1745.2|4400
1632233200000|2021-09-21 14:06:40|1745.8|1745.6|1745.8|1745.6|1746.2|1746|1745.8|1745.4|3626
1632233210000|2021-09-21 14:06:50|1745.6|1745.4|1745.2|1745|1745.8|1745.4|1745.2|1745|4994
1632233220000|2021-09-21 14:07:00|1745|1744.8|1745.2|1745|1745.4|1745.2|1745|1744.8|16489
1632233230000|2021-09-21 14:07:10|1745|1744.8|1745.4|1745.2|1745.4|1745.2|1744.8|1744.6|6034
1632233240000|2021-09-21 14:07:20|1745.6|1745|1745.6|1745.4|1745.8|1745.4|1745.6|1745|4965
1632233250000|2021-09-21 14:07:30|1745.8|1745.6|1746|1745.8|1746.4|1746|1745.8|1745.4|3126
1632233260000|2021-09-21 14:07:40|1746.2|1745.6|1746|1745.8|1746.4|1746|1745.8|1745.4|965
1632233270000|2021-09-21 14:07:50|1746.2|1745.6|1746|1745.6|1746.2|1746|1745.8|1745.4|6981
1632233280000|2021-09-21 14:08:00|1745.8|1745.8|1746|1745.6|1746.4|1746|1745.8|1745.6|3402
1632233290000|2021-09-21 14:08:10|1746.2|1745.4|1745.4|1745.2|1746.2|1745.6|1745.4|1745.2|18877
1632233300000|2021-09-21 14:08:20|1745.6|1745|1744.6|1744.4|1745.6|1745.4|1744.6|1744|55587
1632233310000|2021-09-21 14:08:30|1744.8|1744.6|1744.2|1744|1745|1744.6|1743.6|1743.4|25237
1632233320000|2021-09-21 14:08:40|1744|1743.8|1743|1742.8|1744.2|1743.8|1743|1742.8|4346
1632233330000|2021-09-21 14:08:50|1743.2|1742.6|1743.2|1743|1743.4|1743.2|1742.8|1742.6|9382
1632233340000|2021-09-21 14:09:00|1743.4|1743.2|1743.2|1743|1743.6|1743.2|1743.2|1743|4203
1632233350000|2021-09-21 14:09:10|1743.4|1743.2|1743.8|1743.6|1743.8|1743.6|1743.2|1742.8|13602
1632233360000|2021-09-21 14:09:20|1744|1743.8|1743.8|1743.6|1744.2|1744|1743.6|1743.4|1403
1632233370000|2021-09-21 14:09:30|1743.6|1743.4|1742.8|1742.6|1743.8|1743.4|1742.8|1742.6|5087
1632233380000|2021-09-21 14:09:40|1742.6|1742.4|1742.6|1742.4|1742.8|1742.6|1742.4|1742|5097
1632233390000|2021-09-21 14:09:50|1742.8|1742.6|1742.4|1742.2|1742.8|1742.6|1742.4|1742.2|519
1632233400000|2021-09-21 14:10:00|1742.2|1742|1742.4|1742|1742.4|1742|1741.4|1741.2|37063
1632233410000|2021-09-21 14:10:10|1742.2|1741.4|1742.8|1742.4|1743.2|1742.8|1742|1741.4|18795
1632233420000|2021-09-21 14:10:20|1742.6|1742.6|1743|1742.6|1743|1742.6|1742.6|1742.4|3029
1632233430000|2021-09-21 14:10:30|1742.8|1742.8|1743.2|1742.8|1743.6|1743.2|1742.6|1742.4|6008
1632233440000|2021-09-21 14:10:40|1743|1742.6|1743.2|1742.8|1743.2|1742.8|1742.8|1742.6|605
1632233450000|2021-09-21 14:10:50|1743|1742.6|1743.4|1743.2|1743.4|1743.2|1742.8|1742.6|2261
1632233460000|2021-09-21 14:11:00|1743.6|1743.4|1744.4|1744|1744.6|1744.2|1743.4|1743.2|9891
1632233470000|2021-09-21 14:11:10|1744.6|1744.2|1744.8|1744.4|1745|1744.6|1744.2|1743.8|9078
1632233480000|2021-09-21 14:11:20|1744.6|1744.2|1746.2|1746|1746.2|1746|1744.4|1744.2|16056
1632233490000|2021-09-21 14:11:30|1746|1745.8|1745.8|1745.6|1746|1745.8|1745.8|1745.6|7873
1632233500000|2021-09-21 14:11:40|1745.6|1745.4|1744.4|1744|1745.6|1745.4|1744.4|1744|12603
1632233510000|2021-09-21 14:11:50|1744.6|1744.2|1744.4|1744.2|1744.6|1744.4|1744.4|1744|400
1632233520000|2021-09-21 14:12:00|1744.2|1744|1744.6|1744.4|1744.6|1744.4|1743.8|1743.6|11048
1632233530000|2021-09-21 14:12:10|1744.8|1744.6|1744.4|1744.2|1745.4|1745|1744|1743.8|5575
1632233540000|2021-09-21 14:12:20|1744.6|1744|1744|1743.8|1744.6|1744.2|1744|1743.6|4468
1632233550000|2021-09-21 14:12:30|1743.8|1743.6|1743.8|1743.6|1744.4|1744.2|1743.8|1743.6|8639
1632233560000|2021-09-21 14:12:40|1744|1743.8|1745|1744.6|1745|1744.6|1744|1743.8|3773
1632233570000|2021-09-21 14:12:50|1745.2|1744.8|1746.2|1745.8|1746.4|1745.8|1745.2|1744.8|1042
1632233580000|2021-09-21 14:13:00|1746|1745.6|1746|1745.8|1746|1745.8|1745.6|1745.4|2710
1632233590000|2021-09-21 14:13:10|1746.2|1746|1747.2|1747|1747.4|1747|1746.2|1746|30637
1632233600000|2021-09-21 14:13:20|1747.4|1747.2|1748|1747.8|1748.2|1747.8|1747.4|1747.2|8572
1632233610000|2021-09-21 14:13:30|1748.2|1748|1747.8|1747.2|1748.4|1748|1747.4|1747|7291
1632233620000|2021-09-21 14:13:40|1747.6|1747.4|1747.4|1747|1747.6|1747.6|1747.4|1747|1486
1632233630000|2021-09-21 14:13:50|1747.6|1747.2|1746.6|1746.4|1747.6|1747.4|1746.6|1746.4|25627
1632233640000|2021-09-21 14:14:00|1746.8|1746.6|1745.8|1745.6|1746.8|1746.6|1745.8|1745.6|3748
1632233650000|2021-09-21 14:14:10|1746|1745.8|1745.8|1745.6|1746.4|1746.2|1745.8|1745.6|7568
1632233660000|2021-09-21 14:14:20|1746|1745.8|1746.6|1746.2|1746.6|1746.4|1745.8|1745.6|21778
1632233670000|2021-09-21 14:14:30|1746.8|1746.4|1747.4|1747.2|1747.6|1747.4|1746.8|1746.4|4983
1632233680000|2021-09-21 14:14:40|1747.6|1747.4|1747.8|1747.2|1748|1747.6|1747.4|1747|1549
1632233690000|2021-09-21 14:14:50|1747.6|1747.4|1747.2|1746.8|1747.6|1747.4|1747.2|1746.8|1400
1632233700000|2021-09-21 14:15:00|1747|1746.6|1746.6|1746.2|1747|1746.6|1746.4|1746.2|10034
1632233710000|2021-09-21 14:15:10|1746.4|1746.4|1746.6|1746.2|1746.8|1746.4|1745.8|1745.4|7294
1632233720000|2021-09-21 14:15:20|1746.8|1746.4|1747|1746.8|1747.6|1747.4|1746.8|1746.4|7197
1632233730000|2021-09-21 14:15:30|1746.8|1746.6|1747|1746.6|1747.6|1747.4|1746.8|1746.6|7708
1632233740000|2021-09-21 14:15:40|1746.8|1746.8|1747.4|1747|1747.6|1747.4|1746.8|1746.8|5400
1632233750000|2021-09-21 14:15:50|1747.6|1747.2|1746.2|1746|1747.6|1747.2|1746.2|1746|3563
1632233760000|2021-09-21 14:16:00|1746|1745.8|1746.2|1745.6|1746.4|1746.2|1745.2|1745|5576
1632233770000|2021-09-21 14:16:10|1746|1745.4|1746|1745.4|1746|1745.8|1745.4|1745.2|2487
1632233780000|2021-09-21 14:16:20|1745.8|1745.2|1745.8|1745.4|1746|1745.8|1745.4|1745.2|0
1632233790000|2021-09-21 14:16:30|1745.6|1745.2|1745.8|1745.4|1745.8|1745.4|1745.2|1744.8|9214
1632233800000|2021-09-21 14:16:40|1745.6|1745.6|1745.4|1745.2|1745.6|1745.6|1745.4|1745.2|2513
1632233810000|2021-09-21 14:16:50|1745.6|1745.4|1744.6|1744.4|1745.6|1745.4|1744.6|1744.4|4270
1632233820000|2021-09-21 14:17:00|1744.4|1744.2|1744.2|1744|1744.8|1744.4|1744|1743.4|22548
1632233830000|2021-09-21 14:17:10|1744.4|1744.2|1744|1743.6|1745|1744.4|1744|1743.6|6046
1632233840000|2021-09-21 14:17:20|1744.2|1743.4|1744.2|1743.6|1744.4|1744.2|1743.6|1743.4|17242
1632233850000|2021-09-21 14:17:30|1744|1743.8|1745.2|1744.8|1745.2|1744.8|1744|1743.8|798
1632233860000|2021-09-21 14:17:40|1745|1745|1744.2|1744|1745|1745|1744.2|1744|4474
1632233870000|2021-09-21 14:17:50|1744.4|1744.2|1745.4|1745|1745.6|1745.4|1744.4|1744|3441
1632233880000|2021-09-21 14:18:00|1745.6|1745.2|1744.6|1744.4|1746|1745.6|1744.6|1744.4|8031
1632233890000|2021-09-21 14:18:10|1744.4|1744.2|1744.6|1744.2|1745|1744.8|1744.2|1744|4670
1632233900000|2021-09-21 14:18:20|1744.8|1744.4|1745|1744.6|1745|1744.6|1744|1743.6|1517
1632233910000|2021-09-21 14:18:30|1744.8|1744.4|1744.8|1744.4|1745.4|1745|1744.6|1744.4|4043
1632233920000|2021-09-21 14:18:40|1744.6|1744.2|1744.4|1744|1744.8|1744.2|1744.2|1744|1627
1632233930000|2021-09-21 14:18:50|1744.2|1743.8|1744|1743.6|1744.4|1743.8|1743.8|1743.4|6815
1632233940000|2021-09-21 14:19:00|1743.8|1743.4|1743.8|1743.2|1743.8|1743.4|1743.2|1743|6310
1632233950000|2021-09-21 14:19:10|1743.6|1743.4|1743.6|1743.2|1743.8|1743.4|1743.4|1743|2262
1632233960000|2021-09-21 14:19:20|1743.4|1743.4|1743.4|1743.2|1744|1743.6|1743.4|1743|3415
1632233970000|2021-09-21 14:19:30|1743.6|1743.4|1744.2|1743.6|1744.4|1744.2|1743.6|1743.2|2475
1632233980000|2021-09-21 14:19:40|1744|1743.4|1744.8|1744.6|1745|1744.6|1743.8|1743.4|263
1632233990000|2021-09-21 14:19:50|1745|1744.8|1744.8|1744.6|1745.4|1745.2|1744.8|1744.6|1455
1632234000000|2021-09-21 14:20:00|1745|1744.8|1743.8|1743.6|1745.2|1744.8|1743.8|1743.6|8216
1632234010000|2021-09-21 14:20:10|1744|1743.4|1743.6|1743.2|1744|1743.6|1743.4|1743.2|8142
1632234020000|2021-09-21 14:20:20|1743.4|1743|1744.2|1743.8|1744.4|1744|1743|1742.8|4270
1632234030000|2021-09-21 14:20:30|1744.4|1744|1744.8|1744.6|1745.4|1745|1744.4|1744|1836
1632234040000|2021-09-21 14:20:40|1745|1744.8|1744.8|1744.6|1745.6|1745.2|1744.8|1744.6|2844
1632234050000|2021-09-21 14:20:50|1745|1744.8|1744.2|1743.8|1745.2|1744.8|1744|1743.8|4611
1632234060000|2021-09-21 14:21:00|1744.4|1744|1745.4|1745.2|1745.4|1745.2|1744|1743.8|7048
1632234070000|2021-09-21 14:21:10|1745.2|1745|1745.2|1745|1745.4|1745|1745|1744.6|19795
1632234080000|2021-09-21 14:21:20|1745|1744.8|1745.8|1745.4|1745.8|1745.4|1745|1744.8|13122
1632234090000|2021-09-21 14:21:30|1745.6|1745.6|1745.2|1745|1745.8|1745.6|1745.2|1745|3350
1632234100000|2021-09-21 14:21:40|1745|1744.8|1745.6|1745.4|1746|1745.6|1745|1744.8|15544
1632234110000|2021-09-21 14:21:50|1745.4|1745.2|1745.6|1745.2|1745.6|1745.2|1745.2|1745|2543
1632234120000|2021-09-21 14:22:00|1745.4|1745.4|1745.4|1745|1745.6|1745.4|1745.2|1745|4020
1632234130000|2021-09-21 14:22:10|1745.6|1745.2|1744.8|1744.6|1745.6|1745.4|1744.8|1744.6|5882
1632234140000|2021-09-21 14:22:20|1744.6|1744.2|1744.4|1744|1744.6|1744.4|1744.2|1743.8|5655
1632234150000|2021-09-21 14:22:30|1744.2|1744.2|1744|1743.6|1744.4|1744.2|1743.4|1743|8917
1632234160000|2021-09-21 14:22:40|1744.2|1743.8|1744.8|1744.4|1744.8|1744.4|1744.2|1743.8|4928
1632234170000|2021-09-21 14:22:50|1744.6|1744.2|1744.4|1744.2|1744.6|1744.4|1744.2|1744|2338
1632234180000|2021-09-21 14:23:00|1744.2|1744|1743.8|1743.4|1744.4|1744|1743.6|1743.2|4371
1632234190000|2021-09-21 14:23:10|1743.6|1743.2|1743.4|1743.2|1743.8|1743.4|1743.2|1743|421
1632234200000|2021-09-21 14:23:20|1743.6|1743.4|1743.6|1743.2|1743.8|1743.6|1743.4|1743|7153
1632234210000|2021-09-21 14:23:30|1743.4|1743|1743.2|1743|1743.4|1743|1742.8|1742.6|7524
1632234220000|2021-09-21 14:23:40|1743.4|1742.8|1743.8|1743.4|1743.8|1743.6|1743.2|1742.8|1492
1632234230000|2021-09-21 14:23:50|1743.6|1743.6|1744|1743.6|1744|1743.6|1743.4|1743.2|9933
1632234240000|2021-09-21 14:24:00|1743.8|1743.4|1743.8|1743.6|1744|1743.8|1743.6|1743.2|8050
1632234250000|2021-09-21 14:24:10|1744|1743.8|1744|1743.6|1744|1743.8|1743.8|1743.6|11183
1632234260000|2021-09-21 14:24:20|1744.2|1743.8|1744|1743.6|1744.4|1744.2|1744|1743.6|12165
1632234270000|2021-09-21 14:24:30|1743.8|1743.4|1742.6|1742.2|1743.8|1743.4|1742.4|1742|12751
1632234280000|2021-09-21 14:24:40|1742.4|1742.4|1743|1742.6|1743.2|1743|1742.4|1742.2|700
1632234290000|2021-09-21 14:24:50|1742.8|1742.8|1742.8|1742.4|1742.8|1742.8|1742.6|1742.4|4700
1632234300000|2021-09-21 14:25:00|1743|1742.6|1742.6|1742.2|1743.2|1743|1742.4|1742.2|3295
1632234310000|2021-09-21 14:25:10|1742.4|1742.4|1742|1741.8|1742.6|1742.4|1742|1741.8|3529
1632234320000|2021-09-21 14:25:20|1742.2|1742|1741.8|1741.6|1742.2|1742|1741.8|1741.6|1415
1632234330000|2021-09-21 14:25:30|1741.6|1741.4|1741.4|1741.2|1741.8|1741.6|1741.4|1741|3208
1632234340000|2021-09-21 14:25:40|1741.6|1741.4|1742|1741.8|1742.6|1742.2|1741.6|1741.2|2285
1632234350000|2021-09-21 14:25:50|1742.2|1742|1741.4|1741.2|1742.2|1742|1741.4|1741|6711
1632234360000|2021-09-21 14:26:00|1741.6|1741.4|1741|1740.6|1741.8|1741.4|1740.8|1740.6|9182
1632234370000|2021-09-21 14:26:10|1740.8|1740.4|1741.4|1741|1741.4|1741|1740.4|1740.2|2737
1632234380000|2021-09-21 14:26:20|1741.6|1741.2|1742.8|1742.6|1743|1742.6|1741.6|1741.2|7519
1632234390000|2021-09-21 14:26:30|1743|1742.8|1742.8|1742.4|1743|1742.8|1742.4|1742|4267
1632234400000|2021-09-21 14:26:40|1742.6|1742.2|1741.8|1741.6|1742.8|1742.2|1741.8|1741.6|2428
1632234410000|2021-09-21 14:26:50|1742|1741.8|1741.8|1741.6|1742.2|1741.8|1741.8|1741.6|462
1632234420000|2021-09-21 14:27:00|1741.6|1741.4|1741.8|1741.6|1742|1741.8|1741.4|1741.2|3301
1632234430000|2021-09-21 14:27:10|1742|1741.4|1741.2|1741|1742|1741.8|1741.2|1741|4482
1632234440000|2021-09-21 14:27:20|1741.4|1741.2|1741.2|1741|1741.6|1741.2|1741.2|1741|3789
1632234450000|2021-09-21 14:27:30|1741|1740.8|1740.6|1740.4|1741.2|1740.8|1740.6|1740.2|4606
1632234460000|2021-09-21 14:27:40|1740.8|1740.6|1741|1740.6|1741.2|1741|1740.6|1740.6|3191
1632234470000|2021-09-21 14:27:50|1741.2|1740.8|1741.4|1741|1741.6|1741.2|1741|1740.8|6528
1632234480000|2021-09-21 14:28:00|1741.6|1741.2|1741.4|1741|1741.6|1741.4|1741.4|1741|0
1632234490000|2021-09-21 14:28:10|1741.2|1740.8|1741.4|1741|1741.4|1741.2|1741|1740.6|2270
1632234500000|2021-09-21 14:28:20|1741.2|1741.2|1741.6|1741.2|1741.8|1741.4|1741.2|1741|616
1632234510000|2021-09-21 14:28:30|1741.4|1741|1741.6|1741.4|1741.8|1741.4|1741|1740.8|3385
1632234520000|2021-09-21 14:28:40|1741.4|1741.2|1741.6|1741.4|1742|1741.6|1741.4|1741|4506
1632234530000|2021-09-21 14:28:50|1741.8|1741.6|1742.4|1742|1742.6|1742.2|1741.6|1741.4|9118
1632234540000|2021-09-21 14:29:00|1742.2|1741.8|1742.4|1742|1742.4|1742|1742|1741.8|2558
1632234550000|2021-09-21 14:29:10|1742.2|1741.8|1742.4|1742|1742.6|1742.4|1742|1741.8|2393
1632234560000|2021-09-21 14:29:20|1742.6|1742.2|1743|1742.6|1743|1742.8|1742.4|1742.2|3427
1632234570000|2021-09-21 14:29:30|1743.2|1742.8|1743.6|1743.2|1744|1743.6|1743.2|1742.8|5252
1632234580000|2021-09-21 14:29:40|1743.4|1742.8|1744.6|1744.2|1744.8|1744.4|1743.2|1742.8|3834
1632234590000|2021-09-21 14:29:50|1744.8|1744.4|1745.2|1744.8|1745.4|1745|1744.8|1744.4|7039
1632234600000|2021-09-21 14:30:00|1745|1745|1745.2|1744.8|1745.4|1745|1744.6|1744.4|2299
1632234610000|2021-09-21 14:30:10|1745|1745|1745.2|1744.8|1745.2|1745|1744.6|1744.2|4275
1632234620000|2021-09-21 14:30:20|1745.4|1745|1746.4|1746|1746.4|1746.2|1745.2|1744.8|2083
1632234630000|2021-09-21 14:30:30|1746.6|1746.2|1748.8|1748.4|1748.8|1748.4|1746.4|1746.2|18876
1632234640000|2021-09-21 14:30:40|1749|1748.2|1748|1747.6|1749|1748.4|1747.8|1747.4|5930
1632234650000|2021-09-21 14:30:50|1747.8|1747.8|1747.2|1747|1748|1747.8|1747.2|1747|7613
1632234660000|2021-09-21 14:31:00|1747.4|1747.2|1748|1747.8|1748|1747.8|1747.2|1747|6470
1632234670000|2021-09-21 14:31:10|1748.2|1748|1747|1746.6|1748.4|1748|1746.8|1746.4|12942
1632234680000|2021-09-21 14:31:20|1747.2|1746.4|1746.6|1746.2|1747.4|1746.8|1746.2|1746|10874
1632234690000|2021-09-21 14:31:30|1746.8|1746.4|1747.4|1747.2|1747.8|1747.4|1746.8|1746.2|7109
1632234700000|2021-09-21 14:31:40|1747.2|1747|1747.4|1747|1747.4|1747.2|1747.2|1746.8|1921
1632234710000|2021-09-21 14:31:50|1747.6|1747.2|1747.4|1747.2|1747.8|1747.4|1747.4|1747.2|4162
1632234720000|2021-09-21 14:32:00|1747.6|1747|1746.6|1746.2|1747.8|1747|1746.2|1745.8|11799
1632234730000|2021-09-21 14:32:10|1746.8|1746.4|1746.8|1746.6|1747|1746.8|1746.6|1746.2|953
1632234740000|2021-09-21 14:32:20|1747|1746.8|1747.4|1747|1747.6|1747.2|1746.8|1746.6|14273
1632234750000|2021-09-21 14:32:30|1747.2|1746.8|1747.4|1746.8|1747.4|1747.2|1746.8|1746.6|1343
1632234760000|2021-09-21 14:32:40|1747.2|1746.6|1747.4|1747|1747.4|1747.2|1746.8|1746.6|1085
1632234770000|2021-09-21 14:32:50|1747.2|1746.8|1747|1746.6|1747.4|1747.2|1746.4|1746.2|6445
1632234780000|2021-09-21 14:33:00|1746.8|1746.4|1746.6|1746.2|1747.2|1746.8|1746.6|1746.2|12681
1632234790000|2021-09-21 14:33:10|1746.8|1746.4|1746.6|1746.2|1747|1746.6|1746.4|1746.2|3999
1632234800000|2021-09-21 14:33:20|1746.4|1746.4|1746.8|1746.4|1747|1746.6|1746.4|1746.4|587
1632234810000|2021-09-21 14:33:30|1746.6|1746.6|1747.2|1746.6|1747.4|1747|1746.6|1746.4|401
1632234820000|2021-09-21 14:33:40|1747|1746.8|1747|1746.6|1747.4|1747.2|1747|1746.6|9940
1632234830000|2021-09-21 14:33:50|1747.2|1746.8|1747.4|1747|1747.4|1747|1747|1746.8|4891
1632234840000|2021-09-21 14:34:00|1747.6|1747.2|1747.8|1747.4|1748|1747.6|1747.6|1747.2|564
1632234850000|2021-09-21 14:34:10|1748|1747.6|1748.4|1748|1749|1748.4|1747.8|1747.6|4471
1632234860000|2021-09-21 14:34:20|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748.2|1748|1363
1632234870000|2021-09-21 14:34:30|1748.6|1748.2|1748.4|1748|1748.6|1748.2|1748|1747.8|6285
1632234880000|2021-09-21 14:34:40|1748.2|1747.8|1748.8|1748.2|1748.8|1748.4|1748|1747.6|18169
1632234890000|2021-09-21 14:34:50|1748.6|1748.4|1748.8|1748.4|1749|1748.6|1748.4|1748.2|663
1632234900000|2021-09-21 14:35:00|1748.6|1748.2|1748.8|1748.4|1749|1748.6|1748.4|1748.2|2108
1632234910000|2021-09-21 14:35:10|1749|1748.6|1749|1748.4|1749|1748.8|1748.8|1748.4|1698
1632234920000|2021-09-21 14:35:20|1748.8|1748.2|1748.2|1747.8|1748.8|1748.2|1748.2|1747.8|4019
1632234930000|2021-09-21 14:35:30|1748.8|1748|1748.8|1748.4|1749|1748.6|1748.2|1748|19979
1632234940000|2021-09-21 14:35:40|1749|1748.6|1749.2|1749|1749.6|1749|1749|1748.6|1031
1632234950000|2021-09-21 14:35:50|1749|1748.8|1749.4|1749|1749.6|1749.2|1749|1748.8|3152
1632234960000|2021-09-21 14:36:00|1749.2|1749.2|1749.2|1749|1749.2|1749.2|1749.2|1749|0
1632234970000|2021-09-21 14:36:10|1749.4|1749.2|1749.8|1749.6|1750.4|1749.8|1749.4|1749.2|8137
1632234980000|2021-09-21 14:36:20|1750|1749.8|1750.8|1750.4|1751|1750.4|1750|1749.8|241
1632234990000|2021-09-21 14:36:30|1750.6|1750.6|1751|1750.6|1751.2|1750.8|1750.6|1750.6|2037
1632235000000|2021-09-21 14:36:40|1751.2|1750.8|1750.2|1749.8|1751.4|1751.2|1750|1749.6|14772
1632235010000|2021-09-21 14:36:50|1750|1749.6|1749.6|1749.4|1750|1749.8|1749.6|1749.4|2601
1632235020000|2021-09-21 14:37:00|1749.4|1749|1749.6|1749.4|1749.6|1749.4|1749.4|1749|12280
1632235030000|2021-09-21 14:37:10|1749.8|1749.2|1749|1748.8|1750|1749.6|1749|1748.8|2038
1632235040000|2021-09-21 14:37:20|1748.8|1748.6|1747.8|1747.6|1749|1748.6|1747.8|1747.6|3187
1632235050000|2021-09-21 14:37:30|1748|1747.8|1748.2|1747.6|1748.2|1747.8|1747.8|1747.6|1121
1632235060000|2021-09-21 14:37:40|1748|1747.8|1748.6|1748.4|1748.8|1748.4|1747.8|1747.6|5490
1632235070000|2021-09-21 14:37:50|1748.8|1748.6|1748.6|1748.2|1749|1748.8|1748.2|1747.6|9229
1632235080000|2021-09-21 14:38:00|1748.4|1748|1748.8|1748.4|1749.2|1748.8|1748.2|1748|1811
1632235090000|2021-09-21 14:38:10|1748.6|1748.2|1748.8|1748.6|1748.8|1748.6|1748.4|1748|1293
1632235100000|2021-09-21 14:38:20|1748.6|1748.4|1748.8|1748.4|1748.8|1748.6|1748.6|1748.2|11600
1632235110000|2021-09-21 14:38:30|1748.6|1748.2|1748.2|1747.8|1748.8|1748.4|1748.2|1747.8|2090
1632235120000|2021-09-21 14:38:40|1748|1748|1748|1747.8|1748|1748|1748|1747.8|200
1632235130000|2021-09-21 14:38:50|1747.8|1747.6|1747.8|1747.2|1748.4|1748|1747.6|1747.2|3265
1632235140000|2021-09-21 14:39:00|1748|1747.4|1748.6|1748.2|1748.8|1748.4|1748|1747.4|19036
1632235150000|2021-09-21 14:39:10|1748.8|1748.4|1748.6|1748.4|1748.8|1748.6|1748.6|1748.4|979
1632235160000|2021-09-21 14:39:20|1748.8|1748.6|1749.8|1749.6|1749.8|1749.6|1748.8|1748.6|1588
1632235170000|2021-09-21 14:39:30|1749.6|1749.4|1750|1749.6|1750|1749.8|1749.6|1749.4|844
1632235180000|2021-09-21 14:39:40|1750.2|1749.8|1750.6|1750.4|1751|1750.8|1750.2|1749.8|2574
1632235190000|2021-09-21 14:39:50|1750.8|1750.2|1751|1750.8|1751.2|1750.8|1750.4|1750.2|1303
1632235200000|2021-09-21 14:40:00|1751.2|1751|1751.6|1751.4|1752|1751.6|1751.2|1751|5131
1632235210000|2021-09-21 14:40:10|1751.8|1751.2|1750.8|1750.4|1751.8|1751.2|1750.6|1750.4|3830
1632235220000|2021-09-21 14:40:20|1750.6|1750.2|1750|1749.8|1750.6|1750.2|1749.6|1749.4|3187
1632235230000|2021-09-21 14:40:30|1749.8|1749.6|1750.2|1749.8|1750.4|1750|1749.6|1749.4|8848
1632235240000|2021-09-21 14:40:40|1750.4|1749.6|1749.2|1749|1750.4|1749.8|1749.2|1749|2877
1632235250000|2021-09-21 14:40:50|1749.4|1749.2|1749.8|1749.4|1749.8|1749.4|1749.4|1749.2|600
1632235260000|2021-09-21 14:41:00|1749.6|1749.2|1748.8|1748.4|1749.6|1749.2|1748.6|1748.4|1711
1632235270000|2021-09-21 14:41:10|1748.6|1748.6|1748.8|1748.6|1749.2|1748.8|1748.6|1748.4|1212
1632235280000|2021-09-21 14:41:20|1749|1748.8|1748.6|1748.4|1749.2|1748.8|1748.6|1748.4|1264
1632235290000|2021-09-21 14:41:30|1748.8|1748.6|1748.8|1748.4|1749.6|1749|1748.8|1748.4|1722
1632235300000|2021-09-21 14:41:40|1748.6|1748.2|1748.4|1748|1749|1748.6|1748.4|1748|4174
1632235310000|2021-09-21 14:41:50|1748.2|1748.2|1749|1748.8|1749.4|1749|1748.2|1748.2|4599
1632235320000|2021-09-21 14:42:00|1748.8|1748.6|1749|1748.6|1749.4|1749|1748.6|1748.4|1732
1632235330000|2021-09-21 14:42:10|1748.8|1748.4|1748.8|1748.4|1749|1748.6|1748.6|1748.4|1551
1632235340000|2021-09-21 14:42:20|1748.6|1748.6|1748.6|1748.2|1749|1748.6|1748.4|1748.2|3736
1632235350000|2021-09-21 14:42:30|1748.4|1748|1749|1748.6|1749|1748.8|1748.2|1748|3576
1632235360000|2021-09-21 14:42:40|1749.2|1748.4|1748.8|1748.4|1749.2|1748.4|1748.6|1748.2|195
1632235370000|2021-09-21 14:42:50|1749|1748.6|1748.6|1748.2|1749.4|1749|1748.4|1748|765
1632235380000|2021-09-21 14:43:00|1748.8|1748.4|1748.8|1748.4|1749.2|1748.6|1748.4|1748.2|575
1632235390000|2021-09-21 14:43:10|1749|1748.6|1749.2|1748.6|1749.2|1749|1748.8|1748.4|89
1632235400000|2021-09-21 14:43:20|1749|1748.4|1748.8|1748.6|1749|1748.6|1748.8|1748.4|0
1632235410000|2021-09-21 14:43:30|1749|1748.4|1749.4|1748.8|1749.4|1748.8|1748.8|1748.4|1087
1632235420000|2021-09-21 14:43:40|1749|1749|1749.4|1749.2|1750|1749.6|1749|1749|10118
1632235430000|2021-09-21 14:43:50|1749.2|1749|1749.6|1749.2|1750|1749.6|1749.2|1749|1336
1632235440000|2021-09-21 14:44:00|1749.4|1749|1748.6|1748.2|1749.6|1749|1748.4|1748|4142
1632235450000|2021-09-21 14:44:10|1748.4|1748|1748.4|1748|1748.6|1748.2|1748.2|1748|1898
1632235460000|2021-09-21 14:44:20|1748.6|1748.2|1748.6|1748|1748.8|1748.4|1748.6|1748|277
1632235470000|2021-09-21 14:44:30|1748.4|1747.8|1748|1747.6|1748.4|1748|1747.8|1747.6|15649
1632235480000|2021-09-21 14:44:40|1748.2|1747.8|1748.2|1747.8|1748.4|1748|1747.8|1747.8|1724
1632235490000|2021-09-21 14:44:50|1748|1747.6|1747.2|1746.8|1748|1747.6|1747|1746.8|2481
1632235500000|2021-09-21 14:45:00|1747|1747|1747.8|1747.4|1747.8|1747.4|1747|1747|1300
1632235510000|2021-09-21 14:45:10|1747.6|1747.2|1746.6|1746.2|1747.8|1747.4|1746.2|1746|6768
1632235520000|2021-09-21 14:45:20|1746.4|1746|1745.8|1745.4|1746.6|1746.2|1745.4|1745.2|27300
1632235530000|2021-09-21 14:45:30|1746|1745.6|1745.8|1745.6|1746|1745.8|1745.6|1745.2|1777
1632235540000|2021-09-21 14:45:40|1746|1745.8|1746.4|1746|1746.4|1746|1745.8|1745.6|5615
1632235550000|2021-09-21 14:45:50|1746.2|1745.8|1745.6|1745.2|1746.2|1745.8|1745.6|1745.2|1920
1632235560000|2021-09-21 14:46:00|1745.8|1745.4|1746.4|1746|1746.4|1746|1745.8|1745.4|11085
1632235570000|2021-09-21 14:46:10|1746.6|1746.2|1746.4|1746.2|1746.8|1746.6|1746|1745.6|7552
1632235580000|2021-09-21 14:46:20|1746.6|1746|1746.6|1746.2|1747|1746.6|1746.4|1746|1025
1632235590000|2021-09-21 14:46:30|1746.4|1746.4|1746.6|1746.2|1746.6|1746.4|1746.4|1746.2|0
1632235600000|2021-09-21 14:46:40|1746.4|1746.4|1747|1746.8|1747|1746.8|1746.4|1746.4|597
1632235610000|2021-09-21 14:46:50|1747.2|1747|1747.4|1747.2|1747.6|1747.2|1747.2|1746.8|2267
1632235620000|2021-09-21 14:47:00|1747.2|1747|1747.2|1746.8|1747.4|1747.2|1747|1746.6|484
1632235630000|2021-09-21 14:47:10|1747.4|1747|1748|1747.8|1748|1747.8|1747.4|1747|346
1632235640000|2021-09-21 14:47:20|1747.8|1747.6|1747.2|1747|1748|1747.6|1747.2|1747|9396
1632235650000|2021-09-21 14:47:30|1747|1746.8|1747|1746.8|1747.2|1746.8|1746.8|1746.6|9660
1632235660000|2021-09-21 14:47:40|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|1746.8|1746.6|458
1632235670000|2021-09-21 14:47:50|1746.6|1746.4|1746.4|1746.2|1746.6|1746.4|1746.2|1746|4951
1632235680000|2021-09-21 14:48:00|1746.2|1746|1746.4|1746.2|1746.6|1746.2|1746.2|1746|2166
1632235690000|2021-09-21 14:48:10|1746.2|1746|1746|1745.8|1746.2|1746|1745.8|1745.6|10342
1632235700000|2021-09-21 14:48:20|1745.8|1745.6|1745.6|1745.4|1746|1745.8|1745.6|1745.4|5585
1632235710000|2021-09-21 14:48:30|1745.8|1745.2|1745.4|1745.2|1745.8|1745.2|1745.4|1745.2|1406
1632235720000|2021-09-21 14:48:40|1745.2|1745|1745.4|1745|1745.8|1745.4|1745.2|1744.8|5805
1632235730000|2021-09-21 14:48:50|1745.6|1745.2|1745.6|1745|1745.8|1745.4|1745.4|1745|1450
1632235740000|2021-09-21 14:49:00|1745.4|1745.2|1745|1744.6|1745.4|1745.2|1745|1744.6|2184
1632235750000|2021-09-21 14:49:10|1744.8|1744.8|1744.8|1744.6|1745.2|1744.8|1744.8|1744.6|200
1632235760000|2021-09-21 14:49:20|1745|1744.8|1745.4|1745.2|1745.6|1745.2|1745|1744.8|3024
1632235770000|2021-09-21 14:49:30|1745.2|1745|1744.6|1744.2|1745.2|1745|1744.4|1744.2|1360
1632235780000|2021-09-21 14:49:40|1744.4|1744.4|1744.4|1744.2|1744.6|1744.4|1744.4|1744.2|890
1632235790000|2021-09-21 14:49:50|1744.6|1744|1744.4|1744.2|1744.6|1744.2|1744|1743.6|41767
1632235800000|2021-09-21 14:50:00|1744.6|1744|1744|1743.8|1744.6|1744|1743.8|1743.4|5693
1632235810000|2021-09-21 14:50:10|1744.2|1744|1744.2|1744|1744.6|1744.2|1744.2|1744|5566
1632235820000|2021-09-21 14:50:20|1744|1743.8|1743.8|1743.4|1744|1743.8|1743.6|1743.4|5043
1632235830000|2021-09-21 14:50:30|1743.6|1743.2|1743.2|1743|1743.6|1743.2|1743.2|1742.8|3720
1632235840000|2021-09-21 14:50:40|1743|1742.8|1743.2|1742.8|1743.2|1742.8|1743|1742.8|1369
1632235850000|2021-09-21 14:50:50|1743|1742.4|1742.8|1742.6|1743|1742.6|1742.8|1742.4|1525
1632235860000|2021-09-21 14:51:00|1742.6|1742.4|1742.6|1742.4|1742.8|1742.4|1742.4|1742.2|10019
1632235870000|2021-09-21 14:51:10|1742.8|1742.6|1742.8|1742.4|1742.8|1742.6|1742.6|1742.2|7617
1632235880000|2021-09-21 14:51:20|1743|1742.6|1742|1741.8|1743.2|1742.8|1742|1741.8|12069
1632235890000|2021-09-21 14:51:30|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|7649
1632235900000|2021-09-21 14:51:40|1741.8|1741.6|1742|1741.8|1742.2|1741.8|1741.6|1741.4|1440
1632235910000|2021-09-21 14:51:50|1742.2|1742|1742|1741.8|1742.2|1742|1741.8|1741.6|459
1632235920000|2021-09-21 14:52:00|1741.8|1741.6|1742.2|1742|1742.2|1742|1741.6|1741.4|16136
1632235930000|2021-09-21 14:52:10|1742|1741.8|1741.8|1741.6|1742.4|1742|1741.8|1741.4|2365
1632235940000|2021-09-21 14:52:20|1742|1741.8|1741.6|1741.4|1742|1741.8|1741.6|1741.4|9353
1632235950000|2021-09-21 14:52:30||1741.2||1741.4||1741.4||1741.2|4937
1632235960000|2021-09-21 14:52:40|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|13523
1632235970000|2021-09-21 14:52:50|1741.8|1741.6|1742|1741.8|1742.2|1742|1741.6|1741.2|17100
1632235980000|2021-09-21 14:53:00|1741.8|1741.6|1741.8|1741.6|1742|1741.8|1741.6|1741.4|4546
1632235990000|2021-09-21 14:53:10|1741.6|1741.4|1741.6|1741.4|1741.6|1741.4|1741.6|1741.2|12744
1632236000000|2021-09-21 14:53:20|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|10892
1632236010000|2021-09-21 14:53:30|1741.8|1741.6|1741.8|1741.6|1742|1741.8|1741.8|1741.6|200
1632236020000|2021-09-21 14:53:40|1741.6|1741.4|1741.6|1741.4|1741.8|1741.6|1741.6|1741.4|807
1632236030000|2021-09-21 14:53:50|1742|1741.6|1741.8|1741.4|1742|1741.8|1741.6|1741.4|6149
1632236040000|2021-09-21 14:54:00|1742|1741.6|1741.6|1741.2|1742|1741.6|1741.4|1741|15131
1632236050000|2021-09-21 14:54:10|1741.8|1741.4|1741.4|1741.2|1741.8|1741.4|1741.4|1741.2|2400
1632236060000|2021-09-21 14:54:20|1741.6|1741.4|1742.4|1742.2|1742.6|1742.2|1741.4|1741.2|9596
1632236070000|2021-09-21 14:54:30|1742.2|1742|1742.2|1742|1742.6|1742.2|1742.2|1742|2163
1632236080000|2021-09-21 14:54:40|1742|1741.8|1741.4|1741.2|1742.2|1741.8|1741.4|1741|44470
1632236090000|2021-09-21 14:54:50|1741.6|1741.4|1741.8|1741.6|1742.2|1742|1741.4|1741.4|8306
1632236100000|2021-09-21 14:55:00|1742|1741.8|1741.4|1741.2|1742.2|1741.8|1741.4|1741.2|6462
1632236110000|2021-09-21 14:55:10|1741.2|1741|1741.4|1741.2|1741.6|1741.2|1741.2|1741|8848
1632236120000|2021-09-21 14:55:20|1741.6|1741.4|1741.6|1741.4|1741.8|1741.4|1741.4|1741|2131
1632236130000|2021-09-21 14:55:30|1741.8|1741.2|1742.2|1741.8|1742.2|1742|1741.4|1741.2|9499
1632236140000|2021-09-21 14:55:40|1742.4|1742|1741.6|1741.4|1742.6|1742.2|1741.6|1741.4|3116
1632236150000|2021-09-21 14:55:50|1741.8|1741.2|1741.2|1741|1741.8|1741.2|1741.2|1740.8|17512
1632236160000|2021-09-21 14:56:00|1741|1740.8|1740.6|1740.2|1741|1741|1740.4|1740.2|15027
1632236170000|2021-09-21 14:56:10|1740.4|1740|1740|1739.8|1740.6|1740.2|1740|1739.8|52130
1632236180000|2021-09-21 14:56:20|1739.8|1739.6|1739.8|1739.6|1740.2|1740|1739.8|1739.4|9453
1632236190000|2021-09-21 14:56:30|1740|1739.8|1739.4|1739.2|1740.2|1739.8|1739.4|1739.2|5761
1632236200000|2021-09-21 14:56:40|1739.6|1739.4|1739.6|1739.4|1739.8|1739.6|1739.4|1739.2|2637
1632236210000|2021-09-21 14:56:50|1739.4|1739.2|1739.6|1739.4|1739.6|1739.4|1739.4|1739.2|2034
1632236220000|2021-09-21 14:57:00|1739.8|1739.6|1740|1739.8|1740.4|1740|1739.8|1739.6|3880
1632236230000|2021-09-21 14:57:10|1740.2|1740|1739.4|1739|1740.4|1740|1739.2|1738.8|20331
1632236240000|2021-09-21 14:57:20|1739.2|1739.6|1739.6|1739.4|1739.8|1739.6|1739.2|1739|22004
1632236250000|2021-09-21 14:57:30|1739.4|1739.2|1739.4|1739.2|1739.6|1739.4|1739.4|1739|5483
1632236260000|2021-09-21 14:57:40|1739.2|1739|1739.4|1739|1739.4|1739.2|1739.2|1738.8|22866
1632236270000|2021-09-21 14:57:50|1739.2|1739.2|1738.4|1738.2|1739.2|1739.2|1738.4|1738.2|12334
1632236280000|2021-09-21 14:58:00|1738.2|1738|1737.8|1737.6|1738.4|1738|1737.8|1737.6|7134
1632236290000|2021-09-21 14:58:10|1738|1737.8|1738.2|1738|1738.4|1738.2|1738|1737.8|9808
1632236300000|2021-09-21 14:58:20|1738.4|1737.8|1738|1737.8|1738.4|1738|1738|1737.8|2695
1632236310000|2021-09-21 14:58:30|1737.8|1737.6|1737.8|1737.6|1738|1737.8|1737.8|1737.4|11517
1632236320000|2021-09-21 14:58:40|1738|1737.4|1738|1737.6|1738|1737.8|1737.8|1737.4|17276
1632236330000|2021-09-21 14:58:50|1738.2|1737.8|1738.2|1737.8|1738.6|1738.2|1738|1737.6|42984
1632236340000|2021-09-21 14:59:00|1738.4|1738|1738|1737.8|1738.6|1738.2|1738|1737.6|3980
1632236350000|2021-09-21 14:59:10|1737.8|1737.6|1737.8|1737.6|1738.2|1738|1737.6|1737.4|13110
1632236360000|2021-09-21 14:59:20|1737.6|1737.4|1738|1737.8|1738|1737.8|1737.6|1737.2|3731
1632236370000|2021-09-21 14:59:30|1737.8|1737.6|1738|1737.8|1738.4|1738.2|1737.8|1737.6|3299
1632236380000|2021-09-21 14:59:40|1738.2|1738|1738.2|1738|1738.4|1738|1738.2|1738|1150
1632236390000|2021-09-21 14:59:50|1738|1737.8|1738|1737.8|1738|1737.8|1738|1737.8|3933
1632236400000|2021-09-21 15:00:00||1737.6||1737.8||1737.8||1737.6|11384
1632236410000|2021-09-21 15:00:10|1737.8|1737.6|1738.2|1737.8|1738.6|1738.4|1737.6|1737.4|50267
1632236420000|2021-09-21 15:00:20|1738|1737.6|1737.6|1737.4|1738|1737.8|1737.6|1737.2|11826
1632236430000|2021-09-21 15:00:30|1737.4|1737.2|1737.6|1737.2|1737.8|1737.6|1737.2|1737|45829
1632236440000|2021-09-21 15:00:40|1737.8|1737.4|1737.8|1737.6|1738|1737.6|1737.6|1737.4|1555
1632236450000|2021-09-21 15:00:50|1738|1737.4|1737.2|1737|1738|1737.6|1737.2|1737|16197
1632236460000|2021-09-21 15:01:00|1737.4|1737.2|1737.2|1736.8|1737.8|1737.4|1737|1736.8|15817
1632236470000|2021-09-21 15:01:10|1737|1737|1737.4|1737|1737.4|1737|1737|1736.8|1782
1632236480000|2021-09-21 15:01:20|1737.6|1737.2|1737.2|1737|1737.8|1737.4|1737.2|1737|14645
1632236490000|2021-09-21 15:01:30|1737.4|1736.8|1737.2|1737|1737.6|1737.2|1737.2|1736.8|7186
1632236500000|2021-09-21 15:01:40|1737|1736.8|1736.6|1736.4|1737|1736.8|1736.6|1736.4|6114
1632236510000|2021-09-21 15:01:50|1736.8|1736.6|1736.2|1736|1736.8|1736.6|1736.2|1735.8|9432
1632236520000|2021-09-21 15:02:00|1736|1735.8|1736|1735.8|1736|1735.8|1735.8|1735.6|6616
1632236530000|2021-09-21 15:02:10|1735.8|1735.6|1736.2|1736|1736.4|1736|1735.8|1735.6|5708
1632236540000|2021-09-21 15:02:20|1736.4|1736.2|1736.8|1736.6|1737|1736.6|1736.2|1736|18564
1632236550000|2021-09-21 15:02:30|1736.6|1736.4|1736.6|1736.4|1737|1736.6|1736.4|1736.2|6963
1632236560000|2021-09-21 15:02:40|1736.4|1736.2|1736.6|1736.4|1736.6|1736.4|1736.4|1736.2|3276
1632236570000|2021-09-21 15:02:50|1736.4|1736.2|1737|1736.6|1737|1736.8|1736.4|1736.2|3469
1632236580000|2021-09-21 15:03:00|1737.2|1736.8|1737.2|1736.8|1737.8|1737.4|1737|1736.6|9572
1632236590000|2021-09-21 15:03:10|1737|1737|1736.8|1736.4|1737.2|1737|1736.8|1736.4|1215
1632236600000|2021-09-21 15:03:20|1736.6|1736.6|1738|1737.6|1738.2|1737.8|1736.6|1736.6|4411
1632236610000|2021-09-21 15:03:30|1738.2|1737.8|1738.2|1737.8|1738.4|1738|1737.8|1737.6|1737
1632236620000|2021-09-21 15:03:40|1738|1737.6|1737.8|1737.6|1738.2|1737.8|1737.4|1737.2|3004
1632236630000|2021-09-21 15:03:50|1738|1737.8|1737.8|1737.6|1738|1737.8|1737.8|1737.6|400
1632236640000|2021-09-21 15:04:00|1737.6|1737.4|1738|1737.8|1738.2|1737.8|1737.6|1737.4|3328
1632236650000|2021-09-21 15:04:10|1738.2|1738|1739.8|1739.6|1739.8|1739.6|1738|1737.8|9589
1632236660000|2021-09-21 15:04:20|1740|1739.4|1739.4|1739.2|1740|1739.6|1739|1738.8|21412
1632236670000|2021-09-21 15:04:30|1739.6|1739.4|1739.8|1739.6|1740.4|1740|1739.4|1739.2|28347
1632236680000|2021-09-21 15:04:40|1740|1739.8|1740.8|1740.6|1741|1740.6|1740|1739.8|8091
1632236690000|2021-09-21 15:04:50|1740.6|1740.4|1741|1740.4|1741.2|1740.8|1740.4|1740.2|3542
1632236700000|2021-09-21 15:05:00|1740.8|1740.2|1740.4|1740|1740.8|1740.4|1740.2|1740|2802
1632236710000|2021-09-21 15:05:10|1740.2|1740.2|1740.8|1740.4|1741|1740.6|1740.2|1740.2|2759
1632236720000|2021-09-21 15:05:20|1741.2|1740.6|1741.2|1740.8|1741.4|1741|1740.6|1740.4|784
1632236730000|2021-09-21 15:05:30|1741|1741|1741.4|1741|1741.6|1741.2|1741|1740.8|3338
1632236740000|2021-09-21 15:05:40|1741.2|1741.2|1741.8|1741.6|1742|1741.6|1741.2|1741|10916
1632236750000|2021-09-21 15:05:50|1742|1741.8|1742.6|1742.2|1742.6|1742.2|1741.8|1741.8|4249
1632236760000|2021-09-21 15:06:00|1742.4|1742.4|1742.6|1742.2|1742.6|1742.4|1742.4|1742|3235
1632236770000|2021-09-21 15:06:10|1742.8|1742.4|1743|1742.8|1743.4|1743|1742.8|1742.4|6395
1632236780000|2021-09-21 15:06:20|1742.8|1742.6|1743|1742.8|1743.2|1742.8|1742.6|1742.2|17926
1632236790000|2021-09-21 15:06:30|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.4|1742.2|2313
1632236800000|2021-09-21 15:06:40|1742.6|1742.4|1742.4|1742.2|1742.8|1742.6|1742.2|1742|2300
1632236810000|2021-09-21 15:06:50|1742.2|1742|1742.2|1742|1742.2|1742.2|1742|1741.8|2531
1632236820000|2021-09-21 15:07:00|1742.4|1742.2|1742.2|1742|1742.8|1742.4|1742.2|1742|2184
1632236830000|2021-09-21 15:07:10|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.6|4679
1632236840000|2021-09-21 15:07:20|1741.8|1741.6|1741.8|1741.4|1742.2|1741.8|1741.4|1741.2|4515
1632236850000|2021-09-21 15:07:30|1741.6|1741|1741.4|1741.2|1741.8|1741.4|1741.4|1741|4731
1632236860000|2021-09-21 15:07:40|1741.6|1741.4|1742.2|1742|1742.6|1742|1741.6|1741.4|1707
1632236870000|2021-09-21 15:07:50|1742|1741.8|1742|1741.8|1742|1741.8|1741.8|1741.2|1717
1632236880000|2021-09-21 15:08:00|1742.2|1742|1742.4|1742|1742.4|1742|1742|1741.8|1450
1632236890000|2021-09-21 15:08:10|1742.6|1742.2|1742.2|1742|1742.6|1742.2|1742.2|1742|400
1632236900000|2021-09-21 15:08:20|1742.4|1741.8|1743|1742.6|1743|1742.6|1742.2|1741.8|1523
1632236910000|2021-09-21 15:08:30|1742.8|1742.4|1742.8|1742.6|1743|1742.6|1742.6|1742.4|4470
1632236920000|2021-09-21 15:08:40|1743|1742.8|1743|1742.8|1743|1742.8|1743|1742.6|2620
1632236930000|2021-09-21 15:08:50|1742.8|1742.6|1743|1742.8|1743.2|1743|1742.8|1742.6|14388
1632236940000|2021-09-21 15:09:00|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1743|3345
1632236950000|2021-09-21 15:09:10|1743.6|1743.4|1744|1743.6|1744.2|1743.8|1743.6|1743.4|3596
1632236960000|2021-09-21 15:09:20|1744.2|1743.8|1744.8|1744.6|1745|1744.8|1744.2|1743.8|2626
1632236970000|2021-09-21 15:09:30|1745|1744.8|1745.4|1745|1745.4|1745|1744.8|1744.8|6309
1632236980000|2021-09-21 15:09:40|1745.6|1745.2|1745.6|1745.4|1745.8|1745.4|1745.4|1745.2|701
1632236990000|2021-09-21 15:09:50|1745.4|1745.2|1745.4|1745|1745.6|1745.2|1745|1744.6|3401
1632237000000|2021-09-21 15:10:00|1745.2|1744.8|1745|1744.8|1745.6|1745.2|1745|1744.8|6794
1632237010000|2021-09-21 15:10:10|1745.2|1745|1745.4|1745.2|1745.6|1745.2|1745|1744.8|6600
1632237020000|2021-09-21 15:10:20|1745.6|1745.4|1745|1744.8|1746|1745.6|1745|1744.8|13887
1632237030000|2021-09-21 15:10:30|1744.8|1744.6|1744.8|1744.4|1745|1744.8|1744.8|1744.4|4692
1632237040000|2021-09-21 15:10:40|1744.6|1744.6|1744.2|1744|1744.6|1744.6|1744.2|1744|5954
1632237050000|2021-09-21 15:10:50|1744.4|1744.2|1744.4|1744.2|1744.4|1744.2|1744.2|1744|1356
1632237060000|2021-09-21 15:11:00|1744.6|1744.4|1744.6|1744.4|1744.8|1744.4|1744.4|1744.2|625
1632237070000|2021-09-21 15:11:10|1744.4|1744.2|1744.2|1743.8|1744.6|1744.4|1744|1743.6|7391
1632237080000|2021-09-21 15:11:20|1744||1744||1744.2||1744||1542
1632237090000|2021-09-21 15:11:30|1744.4|1744|1744.2|1744|1744.4|1744|1744.2|1744|1041
1632237100000|2021-09-21 15:11:40|1744|1743.8|1744.2|1744|1744.2|1744|1744|1743.8|2065
1632237110000|2021-09-21 15:11:50|1744.4|1744.2|1744.6|1744.4|1744.6|1744.4|1744.4|1744.2|3674
1632237120000|2021-09-21 15:12:00|1744.4|1744.2|1744|1743.8|1744.6|1744.2|1744|1743.8|9099
1632237130000|2021-09-21 15:12:10|1743.8|1743.6|1744|1743.8|1744|1743.8|1743.8|1743.6|2561
1632237140000|2021-09-21 15:12:20|1744.2|1744|1744.2|1744|1744.8|1744.4|1744|1743.8|10861
1632237150000|2021-09-21 15:12:30|1744.4|1743.8|1744.2|1744|1744.4|1744|1744|1743.8|3928
1632237160000|2021-09-21 15:12:40|1744.4|1744.2|1745|1744.6|1745|1744.6|1744.4|1744.2|151
1632237170000|2021-09-21 15:12:50|1744.8|1744.8|1745|1744.6|1745.2|1744.8|1744.6|1744.4|10365
1632237180000|2021-09-21 15:13:00|1744.8|1744.8|1744.8|1744.6|1744.8|1744.8|1744.6|1744.4|800
1632237190000|2021-09-21 15:13:10|1745|1744.8|1744.8|1744.4|1745.6|1745.2|1744.6|1744.4|4649
1632237200000|2021-09-21 15:13:20|1744.6|1744.6|1744.8|1744.6|1745|1744.8|1744.6|1744.4|5024
1632237210000|2021-09-21 15:13:30|1744.6|1744.4|1744.4|1744|1744.6|1744.4|1744.2|1744|9896
1632237220000|2021-09-21 15:13:40|1744.2|1743.8|1744|1743.6|1744.2|1743.8|1743.8|1743.6|4560
1632237230000|2021-09-21 15:13:50|1743.8|1743.4|1743.8|1743.6|1743.8|1743.6|1743.6|1743.2|10680
1632237240000|2021-09-21 15:14:00|1744|1743.4|1743.8|1743.6|1744|1743.8|1743.8|1743.4|3048
1632237250000|2021-09-21 15:14:10|1744|1743.8|1744|1743.6|1744|1743.8|1744|1743.4|2026
1632237260000|2021-09-21 15:14:20|1743.8|1744|1744.2|1743.8|1744.4|1744.2|1743.8|1743.6|63658
1632237270000|2021-09-21 15:14:30|1744|1744|1744.6|1744.2|1744.6|1744.4|1744|1744|2745
1632237280000|2021-09-21 15:14:40|1744.8|1744.4|1744.8|1744.4|1745|1744.6|1744.6|1744.4|202
1632237290000|2021-09-21 15:14:50|1744.6||1744.6||1744.6||1744.6||665
1632237300000|2021-09-21 15:15:00|1744.8|1744.6|1744.2|1744|1744.8|1744.6|1744.2|1744|4968
1632237310000|2021-09-21 15:15:10|1744|1743.8|1743.8|1743.4|1744|1743.8|1743.8|1743.4|6316
1632237320000|2021-09-21 15:15:20|1744|1743.6|1744|1743.8|1744.2|1743.8|1743.8|1743.6|1800
1632237330000|2021-09-21 15:15:30|1743.8|1743.6|1744|1743.6|1744|1743.8|1743.8|1743.6|3238
1632237340000|2021-09-21 15:15:40|1744.2|1744|1743.8|1743.6|1744.2|1744|1743.8|1743.6|2778
1632237350000|2021-09-21 15:15:50|1744.2|1744|1744|1743.8|1744.2|1744|1743.8|1743.6|16661
1632237360000|2021-09-21 15:16:00|1744.2|1744|1744.2|1744|1744.4|1744.2|1744.2|1743.8|2473
1632237370000|2021-09-21 15:16:10|1744.4|1744.2|1744.6|1744.2|1744.6|1744.4|1744.2|1744.2|614
1632237380000|2021-09-21 15:16:20|1744.4|1744|1744|1743.8|1744.4|1744|1744|1743.6|19588
1632237390000|2021-09-21 15:16:30|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|1743.8|1743.6|0
1632237400000|2021-09-21 15:16:40|1744|1743.8|1743.8|1743.6|1744.2|1744|1743.8|1743.6|15635
1632237410000|2021-09-21 15:16:50|1743.6|1743.4|1743.6|1743.4|1743.8|1743.6|1743.4|1743.2|4600
1632237420000|2021-09-21 15:17:00|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|443
1632237430000|2021-09-21 15:17:10|1743.6|1743.2|1743.2|1743|1743.6|1743.2|1743.2|1743|2424
1632237440000|2021-09-21 15:17:20|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743|1742.6|2879
1632237450000|2021-09-21 15:17:30|1743.4|1743.2|1743.4|1743.2|1743.4|1743.2|1743.2|1743|1308
1632237460000|2021-09-21 15:17:40|1743.2|1743|1743.2|1743|1743.4|1743|1743.2|1743|3486
1632237470000|2021-09-21 15:17:50|1743.4|1743.2|1743.8|1743.4|1743.8|1743.6|1743.2|1743.2|4674
1632237480000|2021-09-21 15:18:00|1743.6||1743.8||1743.8||1743.6||4163
1632237490000|2021-09-21 15:18:10|1743.6|1743.2|1743.6|1743.4|1743.6|1743.4|1743.4|1743.2|4083
1632237500000|2021-09-21 15:18:20|1743.8|1743.6|1743.8|1743.4|1743.8|1743.6|1743.6|1743.4|1266
1632237510000|2021-09-21 15:18:30|1743.6|1743.2|1743.4|1743.2|1743.6|1743.2|1743.4|1743.2|2569
1632237520000|2021-09-21 15:18:40|1743.2|1743|1743.4|1743.2|1743.8|1743.4|1743.2|1743|6288
1632237530000|2021-09-21 15:18:50|1743.6||1743.4||1743.6||1743.4||3830
1632237540000|2021-09-21 15:19:00|1743.6|1743.4|1743.8|1743.6|1744|1743.8|1743.4|1743.2|10010
1632237550000|2021-09-21 15:19:10|1743.6|1743.4|1743.2|1743|1743.6|1743.4|1742.6|1742.2|20068
1632237560000|2021-09-21 15:19:20|1743|1742.8|1743|1742.8|1743|1743|1743|1742.8|2824
1632237580000|2021-09-21 15:19:40|1743.2|1743|1743.2|1743|1743.6|1743.2|1743.2|1743|10365
1632237590000|2021-09-21 15:19:50|1743.4|1743.2|1743.6|1743.2|1743.8|1743.4|1743.4|1743.2|4889
1632237600000|2021-09-21 15:20:00|1743.4|1743|1743|1742.8|1743.6|1743.2|1743|1742.8|2482
1632237610000|2021-09-21 15:20:10|1742.8|1742.6|1742.2|1742|1742.8|1742.6|1742.2|1742|4283
1632237620000|2021-09-21 15:20:20|1742.4|1742.2|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|7273
1632237630000|2021-09-21 15:20:30|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|5560
1632237640000|2021-09-21 15:20:40|1742.4|1741.8|1742|1741.6|1742.4|1741.8|1741.8|1741.6|14071
1632237650000|2021-09-21 15:20:50|1741.8|1741.4|1742|1741.6|1742|1741.8|1741.4|1741.2|2145
1632237660000|2021-09-21 15:21:00|1741.8|1741.8|1742.2|1742|1742.4|1742|1741.8|1741.6|5307
1632237670000|2021-09-21 15:21:10|1742.4|1742.2|1742.6|1742.4|1742.8|1742.6|1742.2|1742|10653
1632237680000|2021-09-21 15:21:20|1742.8|1742.6|1742.8|1742.6|1743|1742.8|1742.6|1742.4|6974
1632237690000|2021-09-21 15:21:30|1743|1742.8|1743.2|1743|1743.2|1743|1742.8|1742.6|1726
1632237700000|2021-09-21 15:21:40|1743|1742.8|1742.6|1742.4|1743|1742.8|1742.6|1742.4|3272
1632237710000|2021-09-21 15:21:50|1742.4|1742.2|1742.4|1742.2|1742.6|1742.4|1742.4|1742.2|3943
1632237720000|2021-09-21 15:22:00|1742.6|1742.4|1742.4|1742.2|1742.6|1742.4|1742|1741.8|10021
1632237730000|2021-09-21 15:22:10|1742.6|1742.4|1742.8|1742.4|1743|1742.8|1742.6|1742.4|5330
1632237740000|2021-09-21 15:22:20|1742.6|1742.6|1743|1742.8|1743.2|1743|1742.6|1742.4|3992
1632237750000|2021-09-21 15:22:30|||||||||1751
1632237760000|2021-09-21 15:22:40|1743.2|1743|1743|1742.8|1743.2|1743|1743|1742.8|827
1632237770000|2021-09-21 15:22:50|1743.2|1743|1743.4|1743.2|1743.6|1743.4|1743|1742.8|7385
1632237780000|2021-09-21 15:23:00|1743.2|1743|1743.2|1743|1743.4|1743.2|1743.2|1743|5398
1632237790000|2021-09-21 15:23:10|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|2927
1632237800000|2021-09-21 15:23:20|1743|1742.8|1742|1741.6|1743.2|1743|1741.8|1741.6|47578
1632237810000|2021-09-21 15:23:30|1741.8|1741.8|1741.6|1741.2|1742.2|1742|1741.4|1741.2|8766
1632237820000|2021-09-21 15:23:40|1741.8|1741.4|1741.8|1741.6|1742|1741.8|1741.8|1741.4|2786
1632237830000|2021-09-21 15:23:50|||||||||400
1632237840000|2021-09-21 15:24:00|1741.6|1741.4|1741.4|1741|1741.6|1741.4|1741|1740.8|8541
1632237850000|2021-09-21 15:24:10|1741.2|1741.2|1741.8|1741.4|1741.8|1741.6|1741.2|1741|7864
1632237860000|2021-09-21 15:24:20|1741.6|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|5601
1632237870000|2021-09-21 15:24:30|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|3218
1632237880000|2021-09-21 15:24:40|1741.8|1741.6|1741.6|1741.4|1741.8|1741.6|1741.6|1741.2|2363
1632237890000|2021-09-21 15:24:50|1741.4|1741.2|1741.4|1741.2|1741.6|1741.4|1741.2|1741|5415
1632237900000|2021-09-21 15:25:00|1741.6|1741.4|1742|1741.8|1742|1741.8|1741.4|1741.2|9633
1632237910000|2021-09-21 15:25:10|1741.8|1741.6|1741.8|1741.6|1742.4|1742|1741.8|1741.6|6962
1632237920000|2021-09-21 15:25:20|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.6|3576
1632237930000|2021-09-21 15:25:30|1741.8|1741.6|1742|1741.8|1742.2|1742|1741.8|1741.6|11659
1632237940000|2021-09-21 15:25:40|1742.2|1742|1742.2|1742|1742.2|1742|1742|1741.8|303
1632237950000|2021-09-21 15:25:50|1742.4|1742.2|1742.2|1742|1742.4|1742.2|1742.2|1742|1148
1632237960000|2021-09-21 15:26:00|1742.4|1742.2|1742.4|1742|1742.6|1742.4|1742.2|1742|5228
1632237970000|2021-09-21 15:26:10|1742.2|1741.8|1742|1741.6|1742.2|1741.8|1741.8|1741.6|14140
1632237980000|2021-09-21 15:26:20|1741.8||1741.8||1742||1741.8||1791
1632237990000|2021-09-21 15:26:30|1742|1741.8|1742|1741.8|1742|1741.8|1742|1741.6|1343
1632238000000|2021-09-21 15:26:40|1742.2|1742|1742.4|1742.2|1742.4|1742.2|1742|1741.8|7425
1632238010000|2021-09-21 15:26:50|1742.6|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|5882
1632238020000|2021-09-21 15:27:00|1742.8|1742.6|1742.6|1742.2|1742.8|1742.6|1742.4|1742.2|4663
1632238030000|2021-09-21 15:27:10|1742.4|1742.4|1742.6|1742.4|1742.6|1742.4|1742.4|1742.2|3908
1632238040000|2021-09-21 15:27:20|1742.8|1742.6|1742.8|1742.6|1742.8|1742.6|1742.8|1742.4|7228
1632238050000|2021-09-21 15:27:30|1742.6|1742.4|1743|1742.6|1743.2|1743|1742.6|1742.4|4526
1632238060000|2021-09-21 15:27:40|1743.2|1742.8|1743|1742.8|1743.2|1742.8|1742.8|1742.6|1804
1632238070000|2021-09-21 15:27:50|1743.2|1743|1743.4|1743.2|1743.4|1743.2|1743.2|1742.8|11522
1632238080000|2021-09-21 15:28:00|1743.2|1743|1743.6|1743.4|1743.6|1743.4|1743.2|1743|11324
1632238090000|2021-09-21 15:28:10|1743.4|1743.2|1743.2|1743|1743.4|1743.2|1743.2|1743|4844
1632238100000|2021-09-21 15:28:20|1743.4|1743.2|1742.8|1742.6|1743.4|1743.2|1742.8|1742.6|7947
1632238110000|2021-09-21 15:28:30|1743|1742.8|1742.8|1742.6|1743|1742.8|1742.8|1742.6|3354
1632238120000|2021-09-21 15:28:40|1742.6|1742.4|1742.8|1742.6|1743|1742.6|1742.6|1742.2|2017
1632238130000|2021-09-21 15:28:50|1743||1742.8||1743||1742.8||0
1632238140000|2021-09-21 15:29:00|1743|1742.8|1742.2|1742|1743|1742.8|1742.2|1742|5099
1632238150000|2021-09-21 15:29:10|1742.4|1742.2|1742.4|1742.2|1742.4|1742.2|1742.4|1742|702
1632238160000|2021-09-21 15:29:20|1742.2|1741.8|1742|1741.8|1742.4|1742.2|1741.8|1741.6|11254
1632238170000|2021-09-21 15:29:30|1742.2|1742|1741.2|1741|1742.2|1742|1741.2|1741|3506
1632238180000|2021-09-21 15:29:40|1741.4|1741.2|1741.4|1741|1741.6|1741.2|1741.2|1741|8615
1632238190000|2021-09-21 15:29:50|1741.6|1741.2|1742.4|1741.8|1742.4|1742|1741.6|1741|3376
1632294010000|2021-09-22 07:00:10|1764.2|1762.6|1764.6|1763.4|1765|1764|1764.2|1762.6|161402
1632294020000|2021-09-22 07:00:20|1764.4|1763|1764.6|1763.2|1764.6|1763.2|1763|1762|6623
1632294030000|2021-09-22 07:00:30|1765|1763.4|1765.6|1764.6|1765.8|1764.6|1764.4|1763.4|19394
1632294040000|2021-09-22 07:00:40|1765|1764.4|1765.6|1765.2|1765.6|1765.2|1764.8|1764.4|2170
1632294050000|2021-09-22 07:00:50|1766|1765.4|1765.8|1764.6|1767|1765.6|1765.6|1764.6|9784
1632294060000|2021-09-22 07:01:00|1766|1764.8|1766|1765|1766.4|1765|1765.2|1764.4|2962
1632294070000|2021-09-22 07:01:10|1765|1764.6|1764.8|1764|1765.8|1764.6|1764.6|1763.4|2969
1632294080000|2021-09-22 07:01:20|1765.2|1764.2|1765.2|1764.4|1765.4|1765.2|1765.2|1764|1999
1632294090000|2021-09-22 07:01:30|1765.4|1765|1765.4|1764|1766|1765.2|1765.2|1764|2273
1632294100000|2021-09-22 07:01:40|1765.2|1763.8|1764.6|1763.4|1765.2|1764|1764.6|1763.2|250
1632294110000|2021-09-22 07:01:50|1765.2|1763.2|1764.8|1763.8|1765.4|1765|1764.8|1763.2|9923
1632294120000|2021-09-22 07:02:00|1764.6|1764|1763.2|1762.4|1764.6|1764.2|1762.6|1762.2|11071
1632294130000|2021-09-22 07:02:10|1763.4|1762.6|1762.8|1762.2|1763.4|1762.6|1761.8|1761.4|8826
1632294140000|2021-09-22 07:02:20|1763||1763||1763||1762.8||0
1632294150000|2021-09-22 07:02:30|||||||||300
1632294160000|2021-09-22 07:02:40|1762.8|1762|1762.8|1761.8|1762.8|1762|1762.8|1761.6|0
1632294170000|2021-09-22 07:02:50|1763|1762|1764|1763|1764|1763|1763|1762|4689
1632294180000|2021-09-22 07:03:00|1763.8|1762.8|1764|1763|1764|1763|1763.6|1762.4|2342
1632294190000|2021-09-22 07:03:10|1764.4|1763.2|1763|1762.4|1764.4|1764.2|1763|1762.4|13688
1632294200000|2021-09-22 07:03:20|1762.4|1762.2|1764|1763.2|1764|1763.2|1762.2|1761.8|8131
1632294210000|2021-09-22 07:03:30|1764.4|1763.4|1764.8|1763.8|1765|1763.8|1764.4|1763.4|1986
1632294220000|2021-09-22 07:03:40||1764||1764||1764||1764|0
1632294230000|2021-09-22 07:03:50|1764.6|1763.8|1764|1762.6|1764.6|1763.8|1764|1762.6|1492
1632294240000|2021-09-22 07:04:00|1763.8|1762.8|1762.4|1761.6|1763.8|1762.8|1762|1761.4|3452
1632294250000|2021-09-22 07:04:10|1762.2|1761.8|1763.2|1762.2|1763.2|1762.4|1762|1761.6|3690
1632294260000|2021-09-22 07:04:20|1762.8|1762|1762.6|1761.6|1762.8|1762|1762.6|1761.6|413
1632294270000|2021-09-22 07:04:30|1762.2|1761.8|1762.6|1761.6|1762.6|1761.8|1762.2|1761.6|210
1632294280000|2021-09-22 07:04:40|1762.8|1761.8|1762.6|1761.8|1762.8|1762|1762|1761.6|1469
1632294290000|2021-09-22 07:04:50|1762.8|1761.6|1761|1760.4|1762.8|1761.8|1761|1760.2|7104
1632294300000|2021-09-22 07:05:00|1761.6|1760.2|1761.2|1760.6|1761.6|1760.6|1760.6|1760.2|6095
1632294310000|2021-09-22 07:05:10|1761.6|1760.8|1762.2|1761.2|1763.4|1762.4|1761.6|1760.6|6167
1632294320000|2021-09-22 07:05:20|1762.6|1761.4|1763|1762|1763|1762.4|1762.4|1761.2|4157
1632294330000|2021-09-22 07:05:30|1763.2|1762.2|1763.2|1762.6|1763.4|1763|1763|1762.2|3359
1632294340000|2021-09-22 07:05:40|1763.4|1762.8|1764.8|1764.2|1765|1764.2|1763|1762.6|11814
1632294350000|2021-09-22 07:05:50|1765|1764.4|1765.2|1764.4|1765.4|1764.6|1764.4|1763.8|37303
1632294360000|2021-09-22 07:06:00|1765.4|1764.6|1765.4|1764.6|1766.4|1766|1765|1764.4|30146
1632294370000|2021-09-22 07:06:10|1765|1764.4|1766.2|1765.4|1766.2|1765.4|1764.8|1763.4|6068
1632294380000|2021-09-22 07:06:20|1766|1765.2|1765.4|1764.2|1766|1765.6|1765.4|1764.2|3401
1632294390000|2021-09-22 07:06:30|1765.2|1764.4|1764.8|1763.8|1765.4|1764.4|1764.8|1763.8|401
1632294400000|2021-09-22 07:06:40|1765|1764.4|1765|1764.4|1765|1764.4|1765|1763.8|1597
1632294410000|2021-09-22 07:06:50|1765.4|1764.2|1765.4|1764.4|1766|1765.2|1765|1764.2|8778
1632294420000|2021-09-22 07:07:00|1765.6|1764.6|1765.8|1765.2|1765.8|1765.2|1765|1764|1490
1632294430000|2021-09-22 07:07:10|1766.4|1765.4|1766.6|1766|1766.8|1766.2|1766.4|1765.4|2072
1632294440000|2021-09-22 07:07:20|1766|1765.8|1766.8|1766.4|1766.8|1766.4|1766|1765.8|25971
1632294450000|2021-09-22 07:07:30|1767|1766.6|1767.6|1767.4|1767.6|1767.4|1766.8|1766|10179
1632294460000|2021-09-22 07:07:40|1767.8|1767.6|1767.8|1767.2|1767.8|1767.6|1767.8|1767.2|1866
1632294470000|2021-09-22 07:07:50|1767.6|1767|1767.8|1766.8|1767.8|1767|1767.6|1766.8|200
1632294480000|2021-09-22 07:08:00|1767.6|1766.6|1767.2|1766.4|1767.8|1766.6|1767.2|1766.4|2316
1632294490000|2021-09-22 07:08:10|1767|1766.2|1766.8|1766.2|1767|1766.2|1766.8|1766.2|283
1632294500000|2021-09-22 07:08:20|1766.6|1766|1767.6|1767|1767.6|1767.2|1766.4|1765.6|1345
1632294510000|2021-09-22 07:08:30|1767.8|1767.2|1767.8|1767.4|1767.8|1767.6|1767.8|1767|265
1632294520000|2021-09-22 07:08:40|1768|1767.6|1769|1768.4|1769|1768.4|1767.8|1767.6|8812
1632294530000|2021-09-22 07:08:50|1768.8|1768.2|1768.8|1768|1768.8|1768.2|1768.8|1767.6|768
1632294540000|2021-09-22 07:09:00|1769|1768.2|1768.4|1768|1769|1768.4|1768.4|1768|5000
1632294550000|2021-09-22 07:09:10||1768.2||1768||1768.2||1768|1500
1632294560000|2021-09-22 07:09:20|1768.8|1768.2|1767.8|1767|1768.8|1768.4|1767.8|1767|12965
1632294570000|2021-09-22 07:09:30|1767.6|1766.6|1766.6|1765.8|1767.6|1766.6|1766.6|1765.8|4880
1632294580000|2021-09-22 07:09:40|1766.4|1766|1767|1766.2|1767|1766.2|1766.2|1765.8|1224
1632294590000|2021-09-22 07:09:50|1767.2|1766.4|1767|1766|1767.8|1767|1767|1765.8|4894
1632294600000|2021-09-22 07:10:00|1767.2|1766.2|1767.6|1766.8|1767.8|1767.2|1767.2|1766.2|926
1632294610000|2021-09-22 07:10:10|1767.8|1767.2|1770|1769.6|1770|1769.6|1767.8|1767.2|28908
1632294620000|2021-09-22 07:10:20|1770.2|1769.8|1771.4|1770.8|1772.2|1771.6|1770.2|1769.6|36401
1632294630000|2021-09-22 07:10:30|1771.8|1771.4|1772.4|1771.8|1773|1772.2|1771.2|1770.6|11956
1632294640000|2021-09-22 07:10:40|1772.6|1771.6|1772|1771.6|1772.6|1772|1772|1771.2|10700
1632294650000|2021-09-22 07:10:50|1772.4|1772|1771.6|1770.6|1772.6|1772|1770.4|1770|19944
1632294660000|2021-09-22 07:11:00|1770.6|1770.4|1770|1769.2|1770.6|1770.4|1769.2|1768.4|16256
1632294670000|2021-09-22 07:11:10|1770.2|1769.4|1770.4|1769.6|1770.6|1769.8|1770.2|1769.4|0
1632294680000|2021-09-22 07:11:20|1770.2|1769.4|1770.4|1769.8|1771|1770.4|1769.6|1768.6|4717
1632294690000|2021-09-22 07:11:30|1770.6|1770|1770.8|1769.8|1771|1770.4|1770.4|1769.8|8127
1632294700000|2021-09-22 07:11:40|1770.6|1769.6|1770|1769.6|1770.6|1769.6|1769.8|1769.2|3860
1632294710000|2021-09-22 07:11:50|1770.4|1769.8|1770.8|1770|1770.8|1770|1770.4|1769.8|57
1632294720000|2021-09-22 07:12:00|1770.6|1770.2|1770.8|1769.8|1770.8|1770.2|1770.4|1769.6|2082
1632294730000|2021-09-22 07:12:10|1770.6|1769.6|1769.4|1768.8|1770.6|1769.6|1769.4|1768.8|711
1632294740000|2021-09-22 07:12:20|1769.6|1769|1770.6|1770|1770.8|1770|1769.6|1768.8|9538
1632294750000|2021-09-22 07:12:30|1770.4|1769.6|1770.2|1769.6|1770.4|1769.8|1770.2|1769.4|1462
1632294760000|2021-09-22 07:12:40|1770|1769.8|1770.8|1769.8|1771|1770|1770|1769.6|7346
1632294770000|2021-09-22 07:12:50|1771|1769.6|1770.8|1770.2|1771|1770.4|1770.8|1769.6|3200
1632294780000|2021-09-22 07:13:00|1770.6|1769.6|1770.4|1769.8|1770.6|1770.2|1770.4|1769.6|2513
1632294790000|2021-09-22 07:13:10|1770|1769.6|1770.2|1769.6|1770.6|1769.6|1770|1769.6|820
1632294800000|2021-09-22 07:13:20|1770|1769.4|1770.2|1769.6|1770.2|1769.6|1769.2|1768.2|16680
1632294810000|2021-09-22 07:13:30|1770.4|1769.8|1770.6|1770|1770.6|1770|1770.4|1769.8|520
1632294820000|2021-09-22 07:13:40|1770|1769.8|1770.6|1769.8|1770.6|1769.8|1770|1769.6|2500
1632294830000|2021-09-22 07:13:50|1770.8|1770|1770.8|1769.8|1770.8|1770.2|1770.4|1769.8|933
1632294840000|2021-09-22 07:14:00|1770.6|1770|1770.2|1769.6|1770.6|1770.2|1770.2|1769.6|663
1632294850000|2021-09-22 07:14:10|1769.8|1769.2|1769.6|1769|1769.8|1769.2|1768.8|1767.8|1766
1632294860000|2021-09-22 07:14:20|1770|1769.2|1769.8|1769.4|1770|1769.4|1769.6|1769.2|721
1632294870000|2021-09-22 07:14:30|1770|1769|1769.8|1769|1770|1769|1769.6|1769|817
1632294880000|2021-09-22 07:14:40|1769.6||1769.4||1769.6||1769.4||0
1632294890000|2021-09-22 07:14:50|1769.6|1769.2|1770.8|1770.2|1770.8|1770.4|1769.4|1769.2|5244
1632294900000|2021-09-22 07:15:00|1770.6|1770|1770.2|1770|1771|1770|1770.2|1770|3697
1632294910000|2021-09-22 07:15:10|1770.8|1770.2|1770.8|1770.2|1771|1770.2|1770.2|1770|13332
1632294920000|2021-09-22 07:15:20|1771|1770|1770.2|1769.8|1771|1770.2|1770.2|1769.6|5645
1632294930000|2021-09-22 07:15:30|1770|1769.6|1770|1769.6|1770.4|1770.2|1769.8|1768.8|8109
1632294940000|2021-09-22 07:15:40|1769.8|1769.8|1769.8|1769.6|1770|1769.8|1769.8|1769.4|7607
1632294950000|2021-09-22 07:15:50|1769.6|1769.2|1769.8|1769.4|1770|1769.6|1769.4|1768.8|158
1632294960000|2021-09-22 07:16:00|1769.6|1769.2|1769.6|1769.2|1769.6|1769.4|1769.2|1768.8|1331
1632294970000|2021-09-22 07:16:10|1769.8|1769.4|1770.8|1770.4|1770.8|1770.4|1769.8|1769.4|14404
1632294980000|2021-09-22 07:16:20|1770.6|1770.2|1770.6|1770|1770.8|1770.4|1770.6|1769.8|0
1632294990000|2021-09-22 07:16:30|1770.4|1770.2|1770.2|1769.8|1770.4|1770.2|1770|1769.6|2301
1632295000000|2021-09-22 07:16:40|1770|1769.4|1770|1769.2|1770|1769.4|1769.4|1768.8|55
1632295010000|2021-09-22 07:16:50|1769.8|1769.4|1770.2|1769.6|1770.4|1769.6|1769.8|1769.4|0
1632295020000|2021-09-22 07:17:00|1770|1770|1769.8|1769.4|1770.4|1770|1769.8|1769.2|5604
1632295030000|2021-09-22 07:17:10|1770|1769.2|1770|1769.4|1770.2|1769.8|1769.8|1769.2|3324
1632295040000|2021-09-22 07:17:20|1769.8|1769.2|1770|1769.6|1770|1769.6|1769.6|1769|2140
1632295050000|2021-09-22 07:17:30|1770.2|1769.8|1770|1769.6|1770.4|1770|1770|1769.4|3677
1632295060000|2021-09-22 07:17:40|1769.8|1769.4|1769.8|1769.2|1769.8|1769.4|1769.4|1769.2|2750
1632295070000|2021-09-22 07:17:50|1769.6|1769.4|1770|1769.6|1770|1769.6|1769.4|1769.2|2500
1632295080000|2021-09-22 07:18:00|1769.8|1769.4|1769.6|1769.2|1769.8|1769.4|1769.4|1769.2|1192
1632295090000|2021-09-22 07:18:10|1769.8|1769.4|1769.6|1769|1769.8|1769.4|1769.2|1768.8|1879
1632295100000|2021-09-22 07:18:20|1769.4|1768.8|1769|1768.6|1769.4|1768.8|1768.8|1768.2|120
1632295110000|2021-09-22 07:18:30|1768.8|1768.4|1768.4|1768|1768.8|1768.4|1768|1767.6|13262
1632295120000|2021-09-22 07:18:40|1768.6|1768.2|1768.8|1768.2|1769|1768.6|1768.4|1768|959
1632295130000|2021-09-22 07:18:50|1769|1768.4|1769.2|1768.8|1769.6|1769|1768.8|1768.4|2989
1632295140000|2021-09-22 07:19:00|1769.4|1769|1768.6|1768.4|1769.4|1769|1768.4|1768.2|2900
1632295150000|2021-09-22 07:19:10|1768.8|1768.2|1768.6|1768|1768.8|1768.2|1768.6|1768|0
1632295160000|2021-09-22 07:19:20|1768.4|1767.8|1767.8|1767.2|1768.4|1767.8|1767.4|1767.2|5737
1632295170000|2021-09-22 07:19:30|1768|1767.4|1768.6|1768.2|1768.6|1768.2|1767.8|1767.4|2685
1632295180000|2021-09-22 07:19:40|1768.8|1768|1769.6|1769|1769.6|1769.2|1768.6|1768|5529
1632295190000|2021-09-22 07:19:50|1769.8|1769.2|1771.4|1771|1771.4|1771|1769.8|1769.2|27752
1632295200000|2021-09-22 07:20:00|1771.2|1770.8|1772.2|1771.6|1772.4|1772.2|1771.2|1770.6|29730
1632295210000|2021-09-22 07:20:10|1772|1771.4|1770.6|1770.2|1772|1771.4|1770.6|1770.2|1231
1632295220000|2021-09-22 07:20:20|1770.8|1770.4|1771.8|1771.4|1772|1771.4|1770.8|1770.4|1722
1632295230000|2021-09-22 07:20:30|1772|1771.6|1771.8|1771.2|1772.2|1771.8|1771.6|1771|1485
1632295240000|2021-09-22 07:20:40|1771.6|1771.4|1771.8|1771.4|1772.2|1771.6|1771.4|1771|3769
1632295250000|2021-09-22 07:20:50|1772|1771.6|1772.4|1772.2|1772.6|1772.4|1771.8|1771.6|7974
1632295260000|2021-09-22 07:21:00|1772.2|1772|1772.4|1771.8|1772.4|1772.2|1772|1771.6|1430
1632295270000|2021-09-22 07:21:10|1772.6|1772|1772.6|1771.8|1773|1772.6|1772.2|1771.6|5088
1632295280000|2021-09-22 07:21:20|1772.8|1772|1772.6|1772.2|1773.4|1773|1772.6|1772|7810
1632295290000|2021-09-22 07:21:30|1772.8|1772.4|1772|1771.8|1773|1772.6|1771.8|1771.4|1939
1632295300000|2021-09-22 07:21:40|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.6|1771.4|4161
1632295310000|2021-09-22 07:21:50|1771.8|1771.6|1772|1771.8|1772|1771.8|1771.8|1771.4|1020
1632295320000|2021-09-22 07:22:00|1772.4|1771.6|1772.8|1772.4|1772.8|1772.4|1772.4|1771.6|5706
1632295330000|2021-09-22 07:22:10|1772.6|1772.2|1772.8|1772.4|1772.8|1772.4|1772.6|1772.2|0
1632295340000|2021-09-22 07:22:20|1772.6|1772.6|1773|1772.6|1773|1772.8|1772.6|1772.6|15582
1632295350000|2021-09-22 07:22:30|1772.8|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|887
1632295370000|2021-09-22 07:22:50|1772.8|1772.4|1773|1772.6|1773|1772.8|1772.8|1772.4|1404
1632295380000|2021-09-22 07:23:00|1772.8|1772.4|1773|1772.4|1773|1772.4|1772.8|1772.4|120
1632295390000|2021-09-22 07:23:10|1772.8|1772.6|1772.6|1772|1773|1772.8|1772.4|1771.8|1735
1632295400000|2021-09-22 07:23:20|1772.4|1771.8|1772.4|1772|1772.4|1772|1772.4|1771.8|0
1632295410000|2021-09-22 07:23:30|1772.2|1771.8|1772.4|1771.8|1772.4|1771.8|1772|1771.8|797
1632295420000|2021-09-22 07:23:40||1772||1771.8||1772||1771.8|37
1632295430000|2021-09-22 07:23:50|1772.2|1771.6|1772|1771.4|1772.2|1771.8|1771.6|1771.2|1926
1632295440000|2021-09-22 07:24:00|1771.8|1771.2|1771.6|1771.2|1772|1771.6|1771.4|1770.8|4440
1632295450000|2021-09-22 07:24:10|1771.4|1771.4|1771.8|1771.2|1771.8|1771.4|1771.4|1771.2|369
1632295460000|2021-09-22 07:24:20|1771.6||1771.6||1771.6||1771.4||152
1632295470000|2021-09-22 07:24:30|1771.8|1771.4|1771.4|1771.2|1771.8|1771.4|1771.4|1771.2|2263
1632295480000|2021-09-22 07:24:40|||||||||430
1632295490000|2021-09-22 07:24:50|1771.2|1771|1772|1771.8|1772|1771.8|1771.2|1770.8|2438
1632295500000|2021-09-22 07:25:00|||||||||1690
1632295510000|2021-09-22 07:25:10|1772.4|1772|1771.8|1771.4|1772.8|1772.4|1771.8|1771.4|17754
1632295520000|2021-09-22 07:25:20|1772|1771.6|1772.8|1772.2|1772.8|1772.4|1771.4|1771.2|38445
1632295530000|2021-09-22 07:25:30|1772.6|1772|1771|1770.8|1773|1772.6|1771|1770.6|18781
1632295540000|2021-09-22 07:25:40|1770.8|1770.6|1769.8|1769.4|1770.8|1770.6|1769.4|1769.2|3921
1632295550000|2021-09-22 07:25:50|1769.6|1769.2|1771|1770.6|1771|1770.6|1769|1768.6|5119
1632295560000|2021-09-22 07:26:00|1770.8|1770.4|1772|1771.6|1772|1771.6|1770.8|1770.2|1334
1632295570000|2021-09-22 07:26:10|1772.2|1771.8|1772.2|1771.6|1772.6|1772.2|1772.2|1771.6|1520
1632295580000|2021-09-22 07:26:20|1772.4|1771.8|1772.6|1772.4|1772.6|1772.4|1772.2|1771.8|6694
1632295590000|2021-09-22 07:26:30|1772.8|1772.6|1773|1772.8|1773|1772.8|1772.8|1772.6|3472
1632295600000|2021-09-22 07:26:40|1772.8|1772.6|1772.4|1771.8|1773|1772.8|1772.4|1771.8|680
1632295610000|2021-09-22 07:26:50|1772.2|1771.6|1771.6|1771.2|1772.2|1771.6|1771|1770.6|3190
1632295620000|2021-09-22 07:27:00|1771.4|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|0
1632295630000|2021-09-22 07:27:10|1771.8|1771.4|1770.6|1770.2|1771.8|1771.4|1770.6|1770.2|8834
1632295640000|2021-09-22 07:27:20|1770.8|1770.4|1770.8|1770.2|1771.4|1770.8|1770.4|1770|7971
1632295650000|2021-09-22 07:27:30|1771|1770.4|1771.6|1771|1771.6|1771.2|1770.8|1770.2|604
1632295660000|2021-09-22 07:27:40|1771.4|1771.2|1771.6|1771.2|1771.6|1771.2|1771.4|1771|1302
1632295670000|2021-09-22 07:27:50|1771.8|1771.4|1771.8|1771.2|1772|1771.6|1771.6|1771.2|0
1632295680000|2021-09-22 07:28:00|1772|1771.4|1772.6|1772.2|1772.8|1772.2|1772|1771.4|2402
1632295690000|2021-09-22 07:28:10|1772.4|1772.4|1773.8|1773.4|1774|1773.4|1772.4|1772.4|28831
1632295700000|2021-09-22 07:28:20|1774|1773.6|1774.4|1773.8|1774.6|1774.4|1773.8|1773.4|39669
1632295710000|2021-09-22 07:28:30|1774.2|1774|1774.6|1774.2|1774.8|1774.4|1774|1773.8|8686
1632295720000|2021-09-22 07:28:40|1774.8|1774.4|1774.2|1773.8|1774.8|1774.4|1774|1773.8|910
1632295730000|2021-09-22 07:28:50|1774.4|1774|1774.4|1774.2|1774.4|1774.2|1774.2|1773.8|400
1632295740000|2021-09-22 07:29:00|1774.6|1774.4|1774.4|1774.2|1774.8|1774.4|1774.2|1774|7440
1632295750000|2021-09-22 07:29:10|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|0
1632295760000|2021-09-22 07:29:20|1774.4|1774|1774.2|1773.8|1774.4|1774|1774|1773.6|1108
1632295770000|2021-09-22 07:29:30|1774|1773.6|1773.8|1773.4|1774.2|1773.8|1773.8|1773.4|2170
1632295780000|2021-09-22 07:29:40|1774|1773.2|1773.8|1773.4|1774|1773.4|1773.8|1773.2|0
1632295790000|2021-09-22 07:29:50||1773.6||1773.6||1773.6||1773.6|0
1632295800000|2021-09-22 07:30:00|1774|1773.8|1774.4|1774.2|1774.4|1774.2|1774|1773.6|5900
1632295810000|2021-09-22 07:30:10|1774.2|1774|1774.2|1773.8|1774.4|1774|1774.2|1773.4|2799
1632295820000|2021-09-22 07:30:20|1774.4|1774|1774.2|1774|1774.4|1774|1774.2|1774|0
1632295830000|2021-09-22 07:30:30|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|4147
1632295840000|2021-09-22 07:30:40|1774.2|1774|1774.2|1773.8|1774.2|1774|1774|1773.8|1591
1632295850000|2021-09-22 07:30:50|1774|1773.4|1774|1773.4|1774|1773.6|1773.6|1773.2|5551
1632295860000|2021-09-22 07:31:00|1773.8||1773.8||1773.8||1773.6||786
1632295870000|2021-09-22 07:31:10|1773.6|1773.2|1773.6|1773.4|1773.6|1773.4|1773.4|1773.2|958
1632295880000|2021-09-22 07:31:20|1773.4|1773.2|1772.8|1772.6|1773.6|1773.4|1772.6|1772.4|2969
1632295890000|2021-09-22 07:31:30|1773|1772.8|1773.4|1773.2|1773.6|1773.2|1773|1772.8|4928
1632295900000|2021-09-22 07:31:40|1773.2|1773|1773|1772.6|1773.4|1773.2|1773|1772.6|1580
1632295910000|2021-09-22 07:31:50|1773.2|1772.8|1773.4|1773|1773.4|1773|1773.2|1772.8|632
1632295920000|2021-09-22 07:32:00|1773.6|1773.2|1773.6|1773.4|1773.8|1773.4|1773.4|1773|2179
1632295930000|2021-09-22 07:32:10|1773.4|1773.2|1773.6|1773.2|1773.8|1773.4|1773.4|1773.2|805
1632295940000|2021-09-22 07:32:20|1773.8|1773.4|1773.6|1773.2|1773.8|1773.4|1773.4|1773.2|100
1632295950000|2021-09-22 07:32:30|1773.4|1773|1773.4|1773|1773.4|1773|1773|1772.6|4058
1632295960000|2021-09-22 07:32:40|1773.2|1772.8|1773.4|1773|1773.6|1773.2|1772.8|1772.6|6095
1632295970000|2021-09-22 07:32:50|1773.2|1772.8|1772.8|1772.6|1773.2|1773|1772.8|1772.2|1420
1632295980000|2021-09-22 07:33:00|1772.6|1772.4|1772.6|1772.2|1772.6|1772.4|1772.6|1772.2|2402
1632295990000|2021-09-22 07:33:10|1772.8|1772.4|1772.6|1772.4|1772.8|1772.6|1772.6|1772.2|640
1632296000000|2021-09-22 07:33:20|1772.4|1772.2|1772.4|1772|1772.6|1772.4|1772.4|1772|276
1632296010000|2021-09-22 07:33:30|1772.2|1771.8|1772|1771.6|1772.2|1771.8|1772|1771.6|695
1632296020000|2021-09-22 07:33:40|1772.2|1771.8|1771.4|1771|1772.2|1772|1771.4|1771|3363
1632296030000|2021-09-22 07:33:50|1771.2|1770.8|1771.4|1771|1771.6|1771.4|1771.2|1770.8|3219
1632296040000|2021-09-22 07:34:00|1771.2|1770.8|1771.2|1771|1771.2|1771|1771.2|1770.8|0
1632296050000|2021-09-22 07:34:10|1771|1770.8|1771|1770.8|1771.2|1771|1771|1770.8|422
1632296060000|2021-09-22 07:34:20|1770.8|1770.6|1770.8|1770.4|1770.8|1770.6|1770.4|1770.2|662
1632296070000|2021-09-22 07:34:30|1770.6|1770.2|1770.6|1770.4|1770.8|1770.4|1770.4|1770.2|898
1632296080000|2021-09-22 07:34:40|1770.4|1770.2|1770.4|1770.2|1770.4|1770.4|1770.4|1770.2|605
1632296090000|2021-09-22 07:34:50|1770.6|1770.4|1770.2|1770|1770.6|1770.4|1770.2|1769.8|4257
1632296100000|2021-09-22 07:35:00|1770.4|1769.8|1770.4|1769.8|1770.4|1770|1770.4|1769.8|1580
1632296110000|2021-09-22 07:35:10|1770.6|1770|1772.6|1772|1772.6|1772|1770.6|1770|511
1632296120000|2021-09-22 07:35:20|1772.4|1772.2|1772.8|1772.4|1772.8|1772.4|1772.4|1772|1461
1632296130000|2021-09-22 07:35:30|1772.6|1772.2|1772.6|1772|1772.6|1772.2|1772.4|1772|4707
1632296140000|2021-09-22 07:35:40|1772.4|1771.8|1772.4|1772|1772.6|1772|1772.2|1771.8|2196
1632296150000|2021-09-22 07:35:50|1772.6|1771.8|1771.2|1770.8|1772.6|1771.8|1771.2|1770.8|3168
1632296160000|2021-09-22 07:36:00|1771.4|1770.6|1771.8|1771.6|1772|1771.6|1771.4|1770.6|803
1632296170000|2021-09-22 07:36:10||1771.4||1771.6||1771.6||1771.4|54
1632296180000|2021-09-22 07:36:20|1772|1771.4|1771.8|1771.4|1772|1771.4|1771.8|1771.2|458
1632296190000|2021-09-22 07:36:30|1771.6|1771.2|1771.2|1770.4|1771.6|1771.2|1771.2|1770.4|1181
1632296200000|2021-09-22 07:36:40|1771.4|1770.8|1771|1770.4|1771.8|1771|1770.8|1770.4|1421
1632296210000|2021-09-22 07:36:50|1770.8|1770.2|1771|1770.8|1771|1770.8|1770.4|1769.8|2933
1632296220000|2021-09-22 07:37:00|1771.2|1770.6|1771.6|1771.2|1771.6|1771.2|1771.2|1770.6|1479
1632296230000|2021-09-22 07:37:10|1771.4|1771|1770.8|1770.4|1771.4|1771|1770.6|1770|5192
1632296240000|2021-09-22 07:37:20|1771|1770.6|1771.6|1771.2|1771.8|1771.6|1771|1770.4|2388
1632296250000|2021-09-22 07:37:30|1771.8|1771.4|1771.8|1771.2|1772|1771.6|1771.6|1771.2|2673
1632296260000|2021-09-22 07:37:40|1772.2|1771.4|1772.6|1771.8|1772.8|1772.2|1772|1771.2|4991
1632296270000|2021-09-22 07:37:50||1772||1772||1772.2||1771.8|0
1632296280000|2021-09-22 07:38:00|||||||||50
1632296290000|2021-09-22 07:38:10|1772.4|1771.8|1772.6|1771.8|1772.6|1771.8|1772|1771.4|2529
1632296300000|2021-09-22 07:38:20|1772.4|1771.6|1771.4|1771|1772.4|1771.8|1771.4|1771|1572
1632296310000|2021-09-22 07:38:30|1771.6|1771.2|1771.4|1771.2|1771.8|1771.2|1771.4|1771|5398
1632296320000|2021-09-22 07:38:40|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|1737
1632296330000|2021-09-22 07:38:50|1771.8|1771.4|1771.8|1771.2|1772|1771.6|1771.6|1771.2|3183
1632296340000|2021-09-22 07:39:00|1772|1771.4|1772|1771.6|1772|1771.6|1772|1771.4|0
1632296350000|2021-09-22 07:39:10|1771.8|1771.2|1771.2|1771|1771.8|1771.2|1771.2|1771|2469
1632296360000|2021-09-22 07:39:20|1771.4|1770.8|1771.2|1770.4|1771.4|1771|1770.8|1770.4|537
1632296370000|2021-09-22 07:39:30|||||||||6
1632296380000|2021-09-22 07:39:40|1771.4|1770.6|1772|1771.6|1772|1771.6|1771.2|1770.6|1497
1632296390000|2021-09-22 07:39:50|1771.8|1771.8|1772|1771.8|1772|1771.8|1771.8|1771.6|598
1632296400000|2021-09-22 07:40:00|1772.2|1772|1772.6|1772.2|1772.8|1772.6|1772|1771.8|6931
1632296410000|2021-09-22 07:40:10|1772.8|1772.4|1772.2|1771.8|1772.8|1772.4|1772.2|1771.8|1135
1632296430000|2021-09-22 07:40:30|1772|1771.6|1772.2|1771.8|1772.2|1771.8|1772|1771.6|598
1632296440000|2021-09-22 07:40:40|1772.4|1771.6|1771.8|1771.2|1772.4|1771.8|1771.8|1771.2|755
1632296450000|2021-09-22 07:40:50|1772|1771.4|1772.2|1772|1772.2|1772|1772|1771.4|35
1632296460000|2021-09-22 07:41:00|1772.4|1772.2|1772.8|1772.4|1772.8|1772.4|1772.2|1772|1996
1632296470000|2021-09-22 07:41:10|1772.6|1772.2|1772.4|1772|1772.8|1772.4|1772.4|1772|2734
1632296480000|2021-09-22 07:41:20|1772.2|1771.6|1772.8|1772.4|1772.8|1772.4|1772|1771.6|4038
1632296490000|2021-09-22 07:41:30||1772.2||1772.4||1772.4||1772.2|110
1632296500000|2021-09-22 07:41:40|1772.6|1772.2|1772.6|1772|1772.8|1772.4|1772.6|1772|1428
1632296510000|2021-09-22 07:41:50|1772.4|1772.2|1772.6|1772|1772.8|1772.4|1772.4|1772|1499
1632296520000|2021-09-22 07:42:00|1772.4|1771.8|1772.4|1772|1772.4|1772|1772.2|1771.6|202
1632296540000|2021-09-22 07:42:20|1772.6|1772.2|1773.4|1773.2|1774|1773.4|1772.6|1772.2|41959
1632296550000|2021-09-22 07:42:30||1773||1773||1773||1773|48
1632296560000|2021-09-22 07:42:40||1772.8||1772.8||1772.8||1772.6|750
1632296570000|2021-09-22 07:42:50|1773.2|1772.6|1773|1772.6|1773.2|1772.6|1773|1772.4|1666
1632296580000|2021-09-22 07:43:00|1772.8|1772.4|1772.8|1772.4|1773|1772.6|1772.8|1772.4|1001
1632296590000|2021-09-22 07:43:10|1773|1772.6|1773.2|1772.8|1773.2|1772.8|1772.8|1772.4|1788
1632296600000|2021-09-22 07:43:20|1773|1772.6|1772.8|1772.4|1773.2|1772.8|1772.6|1772.4|3
1632296610000|2021-09-22 07:43:30|1772.6|1772.6|1773.2|1772.8|1773.2|1772.8|1772.6|1772.6|242
1632296620000|2021-09-22 07:43:40|1773|1772.6|1773|1772.8|1773.2|1772.8|1773|1772.4|864
1632296630000|2021-09-22 07:43:50|1772.8|1772.6|1772.4|1771.6|1773|1772.6|1772.4|1771.6|1721
1632296640000|2021-09-22 07:44:00|1772.2|1771.8|1771.6|1771.2|1772.2|1772|1771.6|1771.2|208
1632296650000|2021-09-22 07:44:10|1772|1771.4|1772|1771.4|1772|1771.4|1772|1771.4|198
1632296660000|2021-09-22 07:44:20|1771.8|1771.2|1771.2|1770.8|1772|1771.4|1771.2|1770.6|3568
1632296670000|2021-09-22 07:44:30|1771.4|1771|1772.2|1771.6|1772.2|1771.6|1771.4|1771|240
1632296680000|2021-09-22 07:44:40|1772|1771.4|1771.2|1770.8|1772|1771.4|1771.2|1770.8|3101
1632296690000|2021-09-22 07:44:50|1771.4|1771|1771.6|1771.4|1772|1771.4|1771.4|1770.8|2295
1632296700000|2021-09-22 07:45:00|1771.8|1771.2|1771.8|1771.2|1772|1771.8|1771.6|1771|5996
1632296710000|2021-09-22 07:45:10|1772|1771.4|1772.8|1772.4|1772.8|1772.4|1772|1771.2|7127
1632296720000|2021-09-22 07:45:20|1772.6|1772.6|1772.8|1772.4|1772.8|1772.6|1772.6|1772.4|3005
1632296730000|2021-09-22 07:45:30|1773|1772.6|1772.8|1772.6|1773|1772.6|1772.8|1772.4|1321
1632296740000|2021-09-22 07:45:40|1773|1772.8|1773|1772.8|1773|1772.8|1773|1772.8|251
1632296750000|2021-09-22 07:45:50|1772.8|1772.6|1772.2|1771.8|1772.8|1772.6|1772|1771.6|2558
1632296760000|2021-09-22 07:46:00|1772.4|1772|1772|1771.6|1772.4|1772|1771.8|1771.4|3578
1632296770000|2021-09-22 07:46:10|1772.2|1771.8|1771.6|1771.2|1772.2|1771.8|1771.4|1771.2|1772
1632296780000|2021-09-22 07:46:20|1771.4|1771.4|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|817
1632296790000|2021-09-22 07:46:30|1771.8|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.2|3054
1632296800000|2021-09-22 07:46:40|1771.8|1771.4|1772.4|1772.2|1772.6|1772.2|1771.8|1771.4|4807
1632296810000|2021-09-22 07:46:50|1772.6|1772|1772.2|1771.8|1772.6|1772.2|1772.2|1771.6|154
1632296820000|2021-09-22 07:47:00|1772.4|1771.6|1772.6|1772.2|1772.6|1772.2|1772.2|1771.6|1053
1632296830000|2021-09-22 07:47:10|1772.4|1772|1772.6|1772.2|1772.6|1772.4|1772.4|1772|2148
1632296840000|2021-09-22 07:47:20|1772.8|1772.4|1771.8|1771.6|1772.8|1772.6|1771.8|1771.4|9664
1632296850000|2021-09-22 07:47:30|1771.6|1771.4|1771.6|1771.2|1772|1771.6|1771.6|1771.2|3499
1632296860000|2021-09-22 07:47:40|1771.4||1771.4||1771.4||1771.4||0
1632296870000|2021-09-22 07:47:50|1771.6|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|1452
1632296880000|2021-09-22 07:48:00|1771.4||1771.4||1771.6||1771.4||700
1632296890000|2021-09-22 07:48:10|1771.6|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|1852
1632296900000|2021-09-22 07:48:20|1771.4|1771|1771.2|1771|1771.4|1771.2|1771|1770.8|5754
1632296910000|2021-09-22 07:48:30|1771|1770.8|1771|1770.4|1771.2|1770.8|1770.6|1770.2|2085
1632296920000|2021-09-22 07:48:40|1770.8|1770.6|1770.6|1770.4|1771|1770.8|1770.6|1770.4|416
1632296930000|2021-09-22 07:48:50|1770.4|1770.2|1771|1770.4|1771.2|1770.8|1770.4|1770.2|3748
1632296940000|2021-09-22 07:49:00|1770.6|1770.6|1770.4|1770|1770.6|1770.8|1770.2|1770|1211
1632296950000|2021-09-22 07:49:10|1770.2|1770.2|1771|1770.8|1771.2|1770.8|1770.2|1770.2|598
1632296960000|2021-09-22 07:49:20|1771.2|1771|1771.4|1771.2|1771.6|1771.4|1771|1771|3219
1632296970000|2021-09-22 07:49:30|1771.2|1771|1770.8|1770.6|1771.4|1771|1770.8|1770.6|4363
1632296980000|2021-09-22 07:49:40|1770.6|1770.4|1770.2|1770|1770.6|1770.4|1770.2|1770|4588
1632296990000|2021-09-22 07:49:50|1770|1769.8|1770.6|1770.2|1770.6|1770.2|1770|1769.8|4323
1632297000000|2021-09-22 07:50:00|1770.8|1770.4|1770.8|1770.6|1771|1770.6|1770.6|1770.2|2874
1632297010000|2021-09-22 07:50:10|1770.6|1770.4|1771.4|1771|1771.4|1771|1770.6|1770.2|1905
1632297020000|2021-09-22 07:50:20|1771.2|1771.2|1771.2|1771|1771.6|1771.2|1771.2|1770.8|644
1632297030000|2021-09-22 07:50:30|1771.4|1770.8|1771.2|1771|1771.4|1771|1771.2|1770.8|4990
1632297040000|2021-09-22 07:50:40|1771|1770.6|1770.8|1770.6|1771.2|1771|1770.8|1770.2|1695
1632297050000|2021-09-22 07:50:50|1770.6|1770.4|1770.8|1770.4|1770.8|1770.4|1770.4|1770.2|1581
1632297060000|2021-09-22 07:51:00|1770.6|1770.2|1770|1769.8|1770.6|1770.2|1770|1769.8|6618
1632297070000|2021-09-22 07:51:10|1769.8|1769.6|1770.4|1770|1770.4|1770|1769.8|1769.6|1743
1632297080000|2021-09-22 07:51:20|1770.6|1770.2|1771|1770.2|1771|1770.2|1769.6|1769.4|10704
1632297090000|2021-09-22 07:51:30|1770.8|1770.4|1770.8|1770.4|1771.2|1770.8|1770.4|1770.2|15385
1632297100000|2021-09-22 07:51:40|1770.6|1770|1770.4|1770|1770.6|1770.4|1770.4|1770|4786
1632297110000|2021-09-22 07:51:50|1770.2|1769.8|1769.2|1768.8|1770.2|1769.8|1768.8|1768.6|11216
1632297120000|2021-09-22 07:52:00|1769|1768.6|1769.4|1769|1769.4|1769.2|1768.4|1768.2|5671
1632297130000|2021-09-22 07:52:10|1769.6|1769.2|1769.6|1769.4|1770|1769.6|1769.6|1769|2933
1632297140000|2021-09-22 07:52:20|1769.4|1769|1769.6|1769.2|1769.8|1769.4|1769.4|1769|5646
1632297150000|2021-09-22 07:52:30|1769.4|1769|1767|1766.4|1769.4|1769.2|1767|1766.2|33712
1632297160000|2021-09-22 07:52:40|1766.8|1766.2|1766.6|1766.4|1766.8|1766.4|1766.4|1766.2|1124
1632297170000|2021-09-22 07:52:50|1766.4|1766.2|1766|1765.4|1766.4|1766.2|1764.8|1764.4|8539
1632297180000|2021-09-22 07:53:00|1766.2|1765.6|1766.6|1766.2|1766.8|1766.2|1766.2|1765.6|1370
1632297190000|2021-09-22 07:53:10|1766.8|1766.4|1766.4|1766|1766.8|1766.6|1766.4|1765.8|1953
1632297200000|2021-09-22 07:53:20|1766.2|1766.2|1765.8|1765.4|1766.2|1766.2|1765.8|1765.4|2473
1632297210000|2021-09-22 07:53:30|1765.6|1765.6|1765.6|1765.2|1765.6|1765.6|1765.6|1765|2261
1632297230000|2021-09-22 07:53:50|1765.4|1765|1765.4|1765.2|1765.6|1765.4|1765.2|1765|6168
1632297240000|2021-09-22 07:54:00|1765.6|1765.4|1764.6|1764.2|1765.8|1765.4|1764.4|1763.8|14981
1632297250000|2021-09-22 07:54:10|1764.4|1764|1765.6|1765|1765.6|1765|1764.2|1763.6|1893
1632297260000|2021-09-22 07:54:20|1765.4|1765.2|1766.2|1765.8|1766.2|1765.8|1765.4|1764.8|2622
1632297270000|2021-09-22 07:54:30|1766.4|1766|1765.8|1765.4|1766.8|1766.4|1765.8|1765|4163
1632297280000|2021-09-22 07:54:40|1766|1765.6|1766.6|1765.8|1766.6|1765.8|1766|1765.6|2168
1632297290000|2021-09-22 07:54:50|1766.8|1766|1767|1766.8|1767.2|1766.8|1766.6|1766|1132
1632297300000|2021-09-22 07:55:00|1766.8|1766.6|1767.2|1766.2|1767.2|1766.6|1766.4|1765.8|1735
1632297310000|2021-09-22 07:55:10|1767.4|1766.6|1766.8|1766.2|1767.4|1766.8|1766.8|1766.2|419
1632297320000|2021-09-22 07:55:20|1767|1766.4|1767.2|1766.8|1767.8|1766.8|1767|1766.4|2692
1632297330000|2021-09-22 07:55:30|1767|1766.6|1766.8|1766.4|1767|1766.6|1766.6|1766.4|1905
1632297340000|2021-09-22 07:55:40|1767|1766.6|1767.2|1766.8|1767.4|1766.8|1767|1766.4|434
1632297350000|2021-09-22 07:55:50|1767|1767|1767.6|1767.4|1767.8|1767.4|1767|1767|199
1632297360000|2021-09-22 07:56:00|1767.4|1767.2|1767.4|1766.8|1767.6|1767.4|1767.2|1766.8|7168
1632297370000|2021-09-22 07:56:10|1767.6|1767|1767.6|1767|1768.2|1767.6|1767|1766.4|1959
1632297380000|2021-09-22 07:56:20|1767.2|1767.2|1767.6|1767.2|1767.6|1767.2|1767.2|1767.2|83
1632297390000|2021-09-22 07:56:30|1767.8|1767.4|1767.6|1767.2|1767.8|1767.4|1767.4|1767|1013
1632297400000|2021-09-22 07:56:40|1767.4|1766.8|1766.6|1766.2|1767.4|1767|1766.6|1766.2|3830
1632297410000|2021-09-22 07:56:50|1766.8|1766.4|1767.2|1766.6|1767.2|1766.6|1766.8|1766.4|0
1632297420000|2021-09-22 07:57:00|1767.4|1766.8|1766.8|1766.2|1767.4|1767|1766.4|1765.8|2326
1632297430000|2021-09-22 07:57:10|1766.6|1766.4|1767.2|1766.4|1767.2|1766.8|1766.4|1766.4|1438
1632297440000|2021-09-22 07:57:20|1767||1766.8||1767||1766.8||0
1632297450000|2021-09-22 07:57:30|1766.6|1766.2|1766.4|1766.2|1766.6|1766.2|1766.4|1766|2158
1632297460000|2021-09-22 07:57:40|1766.6|1766.4|1767|1766.2|1767.2|1766.6|1766.4|1766|1214
1632297470000|2021-09-22 07:57:50|1767.2|1766.4|1767.8|1767|1767.8|1767|1767|1766.4|691
1632297480000|2021-09-22 07:58:00|1767.6|1767.2|1768|1767.4|1768|1767.4|1767.4|1767.2|1500
1632297490000|2021-09-22 07:58:10|1767.8|1767.2|1767.8|1767.4|1768|1767.4|1767.4|1767|2544
1632297500000|2021-09-22 07:58:20|1767.6|1767.2|1767.4|1767.2|1767.6|1767.4|1767.2|1766.8|5968
1632297510000|2021-09-22 07:58:30|1767.2|1767|1767.4|1766.8|1767.4|1767.2|1767.2|1766.6|12041
1632297520000|2021-09-22 07:58:40|1767.2|1766.6|1766.8|1766.2|1767.4|1767|1766.8|1766|1535
1632297530000|2021-09-22 07:58:50|1766.6|1766.4|1766.8|1766.4|1767|1766.4|1766.4|1766|1263
1632297540000|2021-09-22 07:59:00|1767|1766.2|1766.4|1766|1767|1766.2|1766.4|1766|683
1632297550000|2021-09-22 07:59:10|1766.2|1765.8|1765.6|1765.4|1766.2|1765.8|1765.4|1765|2652
1632297560000|2021-09-22 07:59:20|1765.4|1765|1765|1764.8|1765.6|1765.4|1765|1764.6|4308
1632297570000|2021-09-22 07:59:30|1764.8|1764.6|1765|1764.4|1765.8|1765.2|1764.8|1764|1781
1632297580000|2021-09-22 07:59:40|1764.8|1764.6|1765.6|1765.2|1765.8|1765.2|1764.8|1764.6|50
1632297590000|2021-09-22 07:59:50|1765.8|1765.4|1766|1765.6|1766.2|1765.6|1765.8|1765.4|202
1632297600000|2021-09-22 08:00:00|1765.8|1765.4|1765|1764.4|1765.8|1765.6|1765|1764.4|1768
1632297610000|2021-09-22 08:00:10|1765.2|1764.6|1765.4|1765|1765.8|1765.2|1765.2|1764.6|486
1632297620000|2021-09-22 08:00:20|1765.2|1764.8|1765.8|1765.4|1765.8|1765.4|1765|1764.2|995
1632297630000|2021-09-22 08:00:30|1766|1765.6|1765.8|1765.6|1766.2|1765.6|1765.6|1765.2|7277
1632297640000|2021-09-22 08:00:40|1766|1765.8|1766.8|1766|1766.8|1766|1765.8|1765.8|1685
1632297650000|2021-09-22 08:00:50|1766.6|1765.8|1766.4|1766|1766.6|1766|1766.2|1765.6|1915
1632297660000|2021-09-22 08:01:00|1766.6|1766.2|1767.2|1766.4|1767.2|1766.4|1766.4|1766.2|3829
1632297670000|2021-09-22 08:01:10|1767|1766.6|1767|1766.8|1767.2|1766.8|1767|1766.4|974
1632297680000|2021-09-22 08:01:20|1766.8|1766.4|1767.4|1767|1767.4|1767|1766.8|1766.4|599
1632297690000|2021-09-22 08:01:30|1767.2|1766.8|1767.6|1767|1767.8|1767.2|1767|1766.6|576
1632297700000|2021-09-22 08:01:40|1767.8|1767.2|1768.4|1767.8|1768.6|1767.8|1767.8|1767.2|2475
1632297710000|2021-09-22 08:01:50|1768.6|1768.2|1768.6|1768.2|1768.8|1768.2|1768.4|1768.2|0
1632297720000|2021-09-22 08:02:00|1768.4|1767.8|1768.6|1768.2|1768.6|1768.2|1768.2|1767.8|1639
1632297730000|2021-09-22 08:02:10|1768.4|1768|1768.2|1767.6|1768.6|1768|1767.8|1767.2|2787
1632297740000|2021-09-22 08:02:20|1768.4|1767.8|1768.4|1767.8|1768.6|1768|1768.2|1767.8|750
1632297750000|2021-09-22 08:02:30|1768.2|1768|1768.2|1768|1768.6|1768.4|1768.2|1767.8|1899
1632297770000|2021-09-22 08:02:50|1768.6|1768.2|1768.6|1768.4|1769.2|1768.8|1768.6|1768.2|2693
1632297780000|2021-09-22 08:03:00|1768.8|1768.2|1768.6|1768|1768.8|1768.4|1768.6|1767.8|645
1632297790000|2021-09-22 08:03:10|1768.8|1768.2|1768.6|1768.4|1769|1768.4|1768.6|1768.2|319
1632297800000|2021-09-22 08:03:20|1768.4|1768.2|1768.4|1767.8|1768.4|1768.4|1767.6|1767|2418
1632297810000|2021-09-22 08:03:30|1768.2|1767.6|1768|1767.4|1768.2|1767.6|1767.6|1767|1729
1632297830000|2021-09-22 08:03:50|1767.8|1767|1768|1767.4|1768|1767.4|1767.6|1766.8|2043
1632297840000|2021-09-22 08:04:00|1767.8|1767.2|1766.8|1766.4|1767.8|1767.2|1766.8|1766.2|1671
1632297850000|2021-09-22 08:04:10|1766.2|1766.2|1765.8|1765.4|1766.4|1766.2|1765.8|1765.4|1354
1632297860000|2021-09-22 08:04:20|1766|1765.6|1766.6|1766.2|1766.6|1766.2|1766|1765.4|3050
1632297870000|2021-09-22 08:04:30|1766.8|1766.4|1767.2|1766.6|1767.2|1766.6|1766.8|1766.4|599
1632297880000|2021-09-22 08:04:40|1767|1766.4|1767|1766.6|1767.2|1766.6|1766.6|1766.2|2809
1632297890000|2021-09-22 08:04:50|1767.2|1766.8|1767.6|1767.4|1767.8|1767.4|1767.2|1766.8|1535
1632297900000|2021-09-22 08:05:00|1767.4|1767.2|1767.4|1767.2|1767.6|1767.2|1767.4|1767.2|881
1632297910000|2021-09-22 08:05:10|1767.2|1767|1767.4|1767|1767.6|1767|1767|1766.8|798
1632297920000|2021-09-22 08:05:20|1767.6|1767.4|1767.6|1767.4|1767.8|1767.4|1767.4|1767.4|91
1632297930000|2021-09-22 08:05:30|1767.8|1767.2|1767.4|1767.2|1767.8|1767.4|1767.4|1767|0
1632297940000|2021-09-22 08:05:40|1767.2|1767|1767.4|1767|1767.4|1767.2|1767.2|1766.8|4412
1632297950000|2021-09-22 08:05:50|1767.6|1767.2|1767.8|1767.4|1767.8|1767.6|1767.6|1767.2|3003
1632297960000|2021-09-22 08:06:00|1767.6|1767.2|1767.6|1767.2|1767.6|1767.2|1767|1766.6|3747
1632297970000|2021-09-22 08:06:10|1767.8|1767.4|1767.6|1767.4|1767.8|1767.4|1767.6|1767.2|456
1632297980000|2021-09-22 08:06:20|1767.8|1767.2|1767.6|1767.4|1767.8|1767.4|1767.4|1767.2|3587
1632297990000|2021-09-22 08:06:30|1767.8|1767.6|1768.6|1768.2|1768.6|1768.4|1767.8|1767.6|7742
1632298000000|2021-09-22 08:06:40|1768.4|1768|1768|1767.8|1768.4|1768|1768|1767.6|0
1632298010000|2021-09-22 08:06:50|1767.8|1767.6|1768.4|1767.8|1768.4|1768|1767.8|1767.4|2062
1632298020000|2021-09-22 08:07:00||1768||1768.2||1768.2||1768|960
1632298030000|2021-09-22 08:07:10|1768.6|1768.4|1768.8|1768.4|1769|1768.4|1768.6|1768.4|346
1632298040000|2021-09-22 08:07:20|1768.6|1768.6|1769|1768.6|1769.2|1768.6|1768.6|1768.6|838
1632298050000|2021-09-22 08:07:30|1768.8|1768.4|1768.6|1768.4|1769|1768.6|1768.6|1768.2|307
1632298060000|2021-09-22 08:07:40|1768.8|1768.6|1769|1768.8|1769.2|1768.8|1768.6|1768.6|585
1632298070000|2021-09-22 08:07:50|1769.2|1769|1769.6|1769.4|1769.6|1769.4|1769.2|1769|1985
1632298080000|2021-09-22 08:08:00|1770|1769.6|1769.8|1769.6|1770|1769.6|1769.8|1769.4|4354
1632298090000|2021-09-22 08:08:10|1769.6|1769.4|1769.8|1769.4|1769.8|1769.4|1769.6|1769.2|0
1632298100000|2021-09-22 08:08:20|1770|1769.6|1770|1769.6|1770|1769.6|1769.8|1769.4|2038
1632298110000|2021-09-22 08:08:30|1770.2|1769.8|1770.2|1770|1771.2|1770.8|1770.2|1769.8|24960
1632298120000|2021-09-22 08:08:40|1770.6|1770.2|1770.4|1770|1770.6|1770.2|1770.2|1769.8|1715
1632298130000|2021-09-22 08:08:50|1770.6|1770.2|1770.6|1770.2|1770.8|1770.4|1770.2|1769.8|4043
1632298140000|2021-09-22 08:09:00|1770.4|1770.4|1770.2|1770|1770.4|1770.4|1770.2|1769.8|2876
1632298150000|2021-09-22 08:09:10|1770.4|1770.2|1770.6|1770.4|1770.8|1770.4|1770|1769.6|5071
1632298160000|2021-09-22 08:09:20|1770.8|1770.6|1771.4|1771.2|1771.6|1771.4|1770.6|1770.4|5145
1632298170000|2021-09-22 08:09:30|1771.6|1771|1771|1770.6|1771.6|1771|1771|1770.4|9984
1632298180000|2021-09-22 08:09:40|1770.8|1770.4|1770.6|1770.2|1770.8|1770.4|1770.6|1770.2|600
1632298190000|2021-09-22 08:09:50|1770.4|1770|1770.8|1770.6|1771|1770.6|1770.4|1770|1098
1632298200000|2021-09-22 08:10:00|1771|1770.8|1771.4|1771|1771.4|1771|1771|1770.8|1573
1632298210000|2021-09-22 08:10:10|1771.2|1771.2|1768.4|1767.8|1771.6|1771.2|1767|1766.6|23251
1632298220000|2021-09-22 08:10:20|1768.6|1768|1769.8|1769.6|1771.2|1770.8|1768.6|1768|13901
1632298230000|2021-09-22 08:10:30|1770|1769.4|1770.6|1770.2|1770.6|1770.2|1769.4|1769.2|3684
1632298240000|2021-09-22 08:10:40|1770.4|1770|1770.6|1770.2|1770.6|1770.2|1769.4|1769|2576
1632298250000|2021-09-22 08:10:50|1770.4|1770|1769.4|1769|1770.4|1770|1769.4|1768.8|1375
1632298260000|2021-09-22 08:11:00|1769.2|1768.8|1769.4|1769|1769.4|1769|1769.2|1768.8|400
1632298270000|2021-09-22 08:11:10|1769.2|1768.8|1769.2|1768.4|1769.4|1769|1768.6|1768.4|1267
1632298280000|2021-09-22 08:11:20|1769|1768.2|1769.8|1769.4|1769.8|1769.4|1768.6|1768|5660
1632298290000|2021-09-22 08:11:30|1770|1769.6|1770|1769.6|1770|1769.6|1769.6|1769|500
1632298300000|2021-09-22 08:11:40|1769.8|1769.8|1770|1769.4|1770|1769.8|1769.6|1769.2|967
1632298310000|2021-09-22 08:11:50|1769.8||1769.8||1770||1769.8||0
1632298320000|2021-09-22 08:12:00|1770|1769.6|1771|1770.4|1771.6|1771.4|1770|1769.6|14572
1632298330000|2021-09-22 08:12:10|1771.2|1770.6|1770.8|1770.6|1771.2|1770.8|1770.6|1770.2|1620
1632298340000|2021-09-22 08:12:20|1770.6|1770.4|1770.8|1770.4|1771|1770.8|1770.2|1770|20959
1632298350000|2021-09-22 08:12:30|1770.6|1770|1770.2|1769.8|1770.6|1770|1770|1769.8|7545
1632298360000|2021-09-22 08:12:40|1770.4|1770|1771.2|1770.8|1771.2|1770.8|1770.2|1770|4269
1632298370000|2021-09-22 08:12:50|1771.4|1771|1770.8|1770.2|1771.6|1771|1770.6|1770.2|2824
1632298380000|2021-09-22 08:13:00|1770.6|1769.8|1770.8|1770.2|1770.8|1770.2|1770.2|1769.6|11300
1632298390000|2021-09-22 08:13:10|1771|1770.8|1771.2|1770.8|1771.2|1770.8|1771|1770.2|4136
1632298400000|2021-09-22 08:13:20|1771|1770.6|1771|1770.6|1771|1770.8|1770.6|1770|2833
1632298410000|2021-09-22 08:13:30|1770.8|1770.4|1771|1770.6|1771|1770.6|1770.6|1770.2|672
1632298420000|2021-09-22 08:13:40|1771.2|1770.8|1771.6|1771.4|1771.8|1771.4|1771.2|1770.8|6387
1632298430000|2021-09-22 08:13:50|1771.8|1771.2|1771.4|1771|1771.8|1771.4|1771.4|1771|1021
1632298440000|2021-09-22 08:14:00|1771.2|1770.8|1771.2|1770.6|1771.4|1771|1771.2|1770.6|0
1632298450000|2021-09-22 08:14:10|1771|1770.8|1771|1770.6|1771|1770.8|1770.8|1770.4|920
1632298460000|2021-09-22 08:14:20|1770.8|1770.4|1770.8|1770.6|1771|1770.6|1770.6|1770.2|0
1632298470000|2021-09-22 08:14:30|1771|1770.8|1770.8|1770.6|1771|1770.8|1770.8|1770.4|1230
1632298480000|2021-09-22 08:14:40|1770.6|1770.4|1771|1770.8|1771|1770.8|1770.6|1770.2|1848
1632298490000|2021-09-22 08:14:50|1770.8|1770.6|1771|1770.8|1771|1770.8|1770.8|1770.4|0
1632298500000|2021-09-22 08:15:00|||||||||5540
1632298510000|2021-09-22 08:15:10|1770.8|1770.6|1771|1770.6|1771|1770.6|1770.8|1770.4|820
1632298520000|2021-09-22 08:15:20|1771.2|1770.8|1772|1771.6|1772|1771.8|1771.2|1770.8|17954
1632298530000|2021-09-22 08:15:30|1772.2|1771.8|1772.4|1772|1772.6|1772|1772|1771.6|2867
1632298550000|2021-09-22 08:15:50|1772.2|1771.8|1772.2|1771.8|1772.4|1772|1772|1771.8|2257
1632298560000|2021-09-22 08:16:00|1772.4|1772|1772|1771.6|1772.4|1772|1772|1771.6|2763
1632298570000|2021-09-22 08:16:10|1771.8|1771.4|1772|1771.6|1772|1771.6|1771.8|1771.4|1871
1632298580000|2021-09-22 08:16:20|||||||||200
1632298590000|2021-09-22 08:16:30|1771.6|1771.4|1771.4|1771|1772|1771.6|1771.4|1770.8|2024
1632298600000|2021-09-22 08:16:40|1771.2|1770.8|1771.2|1770.6|1771.2|1770.8|1770.6|1770.4|1647
1632298610000|2021-09-22 08:16:50|1771.4|1770.8|1771.8|1771.6|1771.8|1771.6|1771.2|1770.8|517
1632298620000|2021-09-22 08:17:00|1771.6|1771.4|1771.8|1771.4|1772.2|1771.8|1771.6|1771.4|3392
1632298630000|2021-09-22 08:17:10|1771.6|1771.6|1772|1771.4|1772|1771.6|1771.6|1771.4|1
1632298640000|2021-09-22 08:17:20|1771.8|1771.2|1771.8|1771.4|1772|1771.6|1771.6|1771.2|5150
1632298650000|2021-09-22 08:17:30|1771.6|1771.2|1771.6|1771.4|1771.6|1771.4|1771.4|1771|1199
1632298660000|2021-09-22 08:17:40|1771.8|1771.2|1771.8|1771.6|1771.8|1771.6|1771.6|1771|116
1632298670000|2021-09-22 08:17:50|1771.6|1771.4|1771.6|1771.4|1771.6|1771.4|1771.6|1771.2|0
1632298680000|2021-09-22 08:18:00|1771.8|1771.6|1771.8|1771.4|1771.8|1771.6|1771.8|1771.4|791
1632298690000|2021-09-22 08:18:10|1771.6|1771.2|1771.8|1771.4|1771.8|1771.4|1771.6|1771.2|834
1632298700000|2021-09-22 08:18:20|1771.6|1771.2|1772.4|1772.2|1772.4|1772.2|1771.6|1771.2|2318
1632298710000|2021-09-22 08:18:30|1772.2|1772|1772.4|1772|1772.4|1772.2|1772.2|1771.8|1816
1632298720000|2021-09-22 08:18:40|1772.2|1771.8|1772.6|1772.2|1772.6|1772.2|1772|1771.8|2025
1632298730000|2021-09-22 08:18:50|1772.4|1772|1772.4|1772|1772.6|1772.2|1772.2|1772|1220
1632298740000|2021-09-22 08:19:00|1772.2|1772.2|1772.4|1771.8|1772.4|1772.2|1771.8|1771.6|13025
1632298750000|2021-09-22 08:19:10||1772||1772||1772||1771.8|0
1632298760000|2021-09-22 08:19:20|1772.2|1772.2|1772.4|1772.2|1772.6|1772.2|1772.2|1771.8|4856
1632298770000|2021-09-22 08:19:30|1772.2|1772|1772.6|1772.4|1772.6|1772.4|1772.2|1771.8|1399
1632298780000|2021-09-22 08:19:40|1772.4|1772.2|1772|1771.6|1772.4|1772.2|1772|1771.6|199
1632298790000|2021-09-22 08:19:50||1771.8||1771.8||1771.8||1771.8|0
1632298800000|2021-09-22 08:20:00|1772.2|1772|1772.4|1772.2|1772.4|1772.2|1772.2|1772|1040
1632298810000|2021-09-22 08:20:10|1772.6|1772.4|1772.6|1772.2|1772.6|1772.4|1772.6|1772.2|558
1632298820000|2021-09-22 08:20:20|1772.8|1772.4|1773.4|1773.2|1773.6|1773.2|1772.8|1772.4|35209
1632298830000|2021-09-22 08:20:30|1773.2|1773|1773|1772.6|1773.2|1773|1773|1772.6|2531
1632298840000|2021-09-22 08:20:40|1772.8|1772.8|1772.8|1772.4|1773|1772.8|1772.6|1772.2|2606
1632298850000|2021-09-22 08:20:50|1772.6|1772.6|1772.2|1771.8|1772.6|1772.6|1772|1771.6|1587
1632298860000|2021-09-22 08:21:00|1772|1771.6|1772.2|1771.8|1772.2|1772|1772|1771.6|0
1632298870000|2021-09-22 08:21:10|1771.8|1772|1771.8|1771.6|1771.8|1772|1771.8|1771.4|9219
1632298880000|2021-09-22 08:21:20|1771.6|1771.4|1771.4|1771|1771.6|1771.6|1771.4|1771|1788
1632298890000|2021-09-22 08:21:30|1771.2|1770.8|1770.8|1770.6|1771.2|1771|1770.6|1770.4|3811
1632298900000|2021-09-22 08:21:40|1771|1770.8|1771|1770.8|1771|1770.8|1770.8|1770.6|731
1632298910000|2021-09-22 08:21:50|1771.2|1770.6|1771.6|1771.2|1771.6|1771.2|1771.2|1770.6|200
1632298920000|2021-09-22 08:22:00|1771.4||1771.4||1771.4||1771.4||0
1632298930000|2021-09-22 08:22:10|1771.2|1771|1771|1770.6|1771.2|1771|1771|1770.6|899
1632298940000|2021-09-22 08:22:20|1770.8|1770.8|1770.8|1770.4|1770.8|1770.8|1770.6|1770.4|1997
1632298950000|2021-09-22 08:22:30|||||||||62
1632298960000|2021-09-22 08:22:40|1770.6|1770.6|1771|1770.6|1771.2|1770.8|1770.6|1770.4|2955
1632298970000|2021-09-22 08:22:50|1771.2|1770.8|1771|1770.8|1771.2|1771|1771|1770.8|3176
1632298980000|2021-09-22 08:23:00|1770.8|1770.6|1770.6|1770.2|1771|1770.6|1770.6|1770.2|2590
1632298990000|2021-09-22 08:23:10|1770.4|1770.4|1770.2|1770|1770.4|1770.4|1770|1769.8|6668
1632299000000|2021-09-22 08:23:20|1770.4|1769.8|1770.6|1770.4|1770.8|1770.4|1770.2|1769.8|1570
1632299010000|2021-09-22 08:23:30|1770.4|1770.2|1770.6|1770.2|1770.6|1770.4|1770.4|1770.2|441
1632299020000|2021-09-22 08:23:40|1770.4|1770.4|1770.4|1770|1770.4|1770.4|1770.4|1770|0
1632299030000|2021-09-22 08:23:50|1770.2|1769.8|1770|1769.8|1770.2|1770|1770|1769.8|724
1632299040000|2021-09-22 08:24:00|1770.2|1770|1770.2|1769.8|1770.2|1770|1770.2|1769.8|201
1632299050000|2021-09-22 08:24:10|1770|1769.6|1769.6|1769.2|1770|1769.6|1769.4|1769|955
1632299060000|2021-09-22 08:24:20|1769.8|1769|1770.2|1769.6|1770.2|1769.6|1769.4|1769|0
1632299070000|2021-09-22 08:24:30|1770|1769.8|1770.4|1770|1770.4|1770|1770|1769.8|1679
1632299080000|2021-09-22 08:24:40|1770.2|1769.8|1770.2|1769.8|1770.2|1769.8|1770.2|1769.8|0
1632299090000|2021-09-22 08:24:50|1770|1769.6|1769.8|1769.2|1770|1769.6|1769.4|1769.2|1611
1632299100000|2021-09-22 08:25:00||1769.4||1769.6||1769.6||1769.2|0
1632299110000|2021-09-22 08:25:10|1770|1769.4|1770|1769.6|1770|1769.8|1769.8|1769.4|8
1632299120000|2021-09-22 08:25:20|1769.8|1769.4|1769.8|1769.6|1770|1769.6|1769.4|1769|5120
1632299130000|2021-09-22 08:25:30||1769.4||1769.6||1769.6||1769.2|2982
1632299140000|2021-09-22 08:25:40|1769.6|1769.4|1769.6|1769.2|1769.6|1769.4|1769.6|1769.2|0
1632299150000|2021-09-22 08:25:50|1769.8|1769.4|1770.6|1770.2|1770.6|1770.2|1769.8|1769.4|2044
1632299160000|2021-09-22 08:26:00|1770.8|1770.4|1771.2|1771|1771.4|1771.2|1770.6|1770.2|3535
1632299170000|2021-09-22 08:26:10|1771.4|1770.8|1771|1770.6|1771.4|1771|1771|1770.6|3495
1632299180000|2021-09-22 08:26:20|1771.2|1770.8|1771.2|1771|1771.4|1771|1771|1770.6|1924
1632299190000|2021-09-22 08:26:30|1771.4|1770.8|1771.4|1771.2|1771.4|1771.2|1771|1770.6|5085
1632299200000|2021-09-22 08:26:40|1771.6|1771|1771.6|1771.2|1771.8|1771.6|1771.2|1771|1967
1632299210000|2021-09-22 08:26:50|1771.8|1771.4|1771.8|1771.4|1772|1771.6|1771.6|1771.4|3637
1632299220000|2021-09-22 08:27:00|1771.6|1771.2|1771.2|1771|1771.6|1771.4|1771|1770.8|734
1632299230000|2021-09-22 08:27:10|1771|1770.8|1771.4|1771.2|1771.4|1771.2|1771|1770.6|4752
1632299240000|2021-09-22 08:27:20|1771.6|1771.4|1772|1771.6|1772|1771.6|1771.6|1771.4|463
1632299250000|2021-09-22 08:27:30|1772.2|1771.8|1772|1771.8|1772.4|1772|1771.8|1771.6|5642
1632299260000|2021-09-22 08:27:40|1772.2|1771.6|1772|1771.8|1772.2|1771.8|1772|1771.6|886
1632299270000|2021-09-22 08:27:50|1772.2|1771.6|1771.4|1771.2|1772.2|1771.6|1771.4|1771.2|2258
1632299280000|2021-09-22 08:28:00|1771.6|1771.4|1771.4|1771.2|1771.8|1771.4|1771.4|1771.2|2499
1632299290000|2021-09-22 08:28:10|1771.6|1771|1771|1770.6|1771.8|1771|1771|1770.6|665
1632299300000|2021-09-22 08:28:20|1770.6|1770.4|1770.6|1770.2|1770.6|1770.4|1770.4|1770.2|1172
1632299310000|2021-09-22 08:28:30|1770.4|1770|1770.8|1770.4|1771.2|1770.8|1770.2|1770|1063
1632299330000|2021-09-22 08:28:50|1771|1770.6|1771|1770.8|1771|1770.8|1770.8|1770.6|0
1632299340000|2021-09-22 08:29:00|1771.2|1771|1771|1770.6|1771.4|1771|1770.8|1770.6|11766
1632299350000|2021-09-22 08:29:10|1770.8|1770.4|1770.4|1770.2|1770.8|1770.4|1770.4|1770|1139
1632299360000|2021-09-22 08:29:20|1770.6|1770.4|1770.6|1770.4|1770.8|1770.4|1770.4|1770.2|508
1632299370000|2021-09-22 08:29:30|1770.8|1770.6|1770.6|1770.2|1770.8|1770.6|1770.6|1770.2|124
1632299380000|2021-09-22 08:29:40|1770.4|1770|1770.4|1770.2|1770.4|1770.2|1770.2|1770|957
1632299390000|2021-09-22 08:29:50|1770.2|1770|1770.2|1770|1770.2|1770|1770.2|1770|605
1632299400000|2021-09-22 08:30:00|1770.4|1770.2|1770.8|1770.6|1770.8|1770.6|1770.4|1770.2|611
1632299410000|2021-09-22 08:30:10|1770.6|1770.4|1770.8|1770.4|1770.8|1770.4|1770.6|1770.4|716
1632299420000|2021-09-22 08:30:20|1770.6|1770.2|1770.8|1770.4|1770.8|1770.4|1770.6|1770.2|500
1632299430000|2021-09-22 08:30:30|1771|1770.6|1771|1770.8|1771|1770.8|1770.8|1770.6|979
1632299440000|2021-09-22 08:30:40|1770.8|1770.6|1770.8|1770.6|1771|1770.8|1770.6|1770.4|7490
1632299450000|2021-09-22 08:30:50|1771|1770.8|1770.8|1770.6|1771.2|1770.8|1770.6|1770.4|9666
1632299460000|2021-09-22 08:31:00|1771|1770.8|1770.8|1770.4|1771|1770.8|1770.8|1770.2|964
1632299470000|2021-09-22 08:31:10|1771|1770.2|1770.6|1770.2|1771|1770.6|1770.4|1770.2|804
1632299480000|2021-09-22 08:31:20|1770.4|1770|1770.4|1770.2|1770.4|1770.2|1770.2|1769.8|2921
1632299490000|2021-09-22 08:31:30|1770.6|1770.4|1770.8|1770.4|1771|1770.6|1770.6|1770.2|8683
1632299500000|2021-09-22 08:31:40|1771|1770.6|1770.8|1770.6|1771|1770.8|1770.8|1770.4|198
1632299510000|2021-09-22 08:31:50|1771|1770.4|1770.8|1770.6|1771|1770.6|1770.8|1770.4|0
1632299520000|2021-09-22 08:32:00|1771|1770.8|1771|1770.8|1771|1770.8|1771|1770.4|1076
1632299530000|2021-09-22 08:32:10|1771.2|1771|1771.4|1771.2|1771.4|1771.2|1771|1770.8|28040
1632299540000|2021-09-22 08:32:20|1771.2|1771|1771.2|1770.8|1771.4|1771.2|1771|1770.6|8196
1632299550000|2021-09-22 08:32:30|1771.4|1771|1770.8|1770.6|1771.4|1771|1770.6|1770.4|5767
1632299560000|2021-09-22 08:32:40|1771||1771||1771||1771||0
1632299570000|2021-09-22 08:32:50|1771.2|1770.8|1771.6|1771.2|1772.2|1772|1771.2|1770.8|29117
1632299580000|2021-09-22 08:33:00|1771.8|1771.4|1771.8|1771.2|1772|1771.8|1771.6|1771.2|1616
1632299600000|2021-09-22 08:33:20|1771.6|1771|1771.4|1771.2|1771.6|1771.2|1771|1770.8|2628
1632299620000|2021-09-22 08:33:40|1771.6|1771.4|1771.6|1771.2|1771.8|1771.4|1771.4|1771|1180
1632299630000|2021-09-22 08:33:50|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|1771.8|1771.4|21
1632299640000|2021-09-22 08:34:00||1771.6||1771.6||1771.6||1771.6|100
1632299650000|2021-09-22 08:34:10|1772|1771.8|1771.4|1771.2|1772|1771.8|1771.4|1771.2|2160
1632299660000|2021-09-22 08:34:20|1771.2|1771|1771.2|1771|1771.4|1771.2|1771|1770.8|4009
1632299670000|2021-09-22 08:34:30|1771.4|1771.2|1772|1771.6|1772|1771.6|1771.4|1771.2|5234
1632299680000|2021-09-22 08:34:40|1771.8|1771.2|1771.6|1771.2|1771.8|1771.4|1771.4|1771.2|3184
1632299690000|2021-09-22 08:34:50|1771.8|1771.4|1771.6|1771.4|1771.8|1771.4|1771.6|1771.4|1708
1632299700000|2021-09-22 08:35:00|1771.4|1771.2|1771.6|1771.2|1771.6|1771.2|1771.4|1771|672
1632299710000|2021-09-22 08:35:10|1771.4|1771.4|1771.6|1771.2|1771.6|1771.4|1771.4|1771.2|398
1632299720000|2021-09-22 08:35:20|1771.4|1771.4|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|500
1632299730000|2021-09-22 08:35:30|1771.4|1771.2|1771.4|1771.2|1771.6|1771.4|1771.4|1771.2|1400
1632299740000|2021-09-22 08:35:40|1771.2|1771|1771.2|1771|1771.2|1771|1771.2|1771|613
1632299750000|2021-09-22 08:35:50|1771.4|1771.2|1771.4|1771.2|1771.4|1771.2|1771.4|1771.2|660
1632299760000|2021-09-22 08:36:00|1771.6|1771.4|1771.6|1771.4|1771.6|1771.4|1771.4|1771.2|5164
1632299770000|2021-09-22 08:36:10|1771.4|1771.2|1772|1771.6|1772|1771.8|1771.4|1771.2|6266
1632299780000|2021-09-22 08:36:20|1771.8|1771.8|1772.2|1771.8|1772.2|1771.8|1771.8|1771.6|3199
1632299790000|2021-09-22 08:36:30|1772.4|1772|1773|1772.6|1773|1772.6|1772.2|1772|10606
1632299800000|2021-09-22 08:36:40|1772.8|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|4908
1632299810000|2021-09-22 08:36:50|1772.8|1772.8|1773|1772.6|1773|1772.8|1772.8|1772.6|5624
1632299820000|2021-09-22 08:37:00|1772.8|1772.8|1772.8|1772.6|1773|1772.8|1772.8|1772.6|3805
1632299830000|2021-09-22 08:37:10|1773|1772.8|1773.2|1773|1773.4|1773|1772.8|1772.6|10336
1632299840000|2021-09-22 08:37:20|1773.4|1773.2|1773.4|1773.2|1773.4|1773.2|1773.4|1773.2|3450
1632299850000|2021-09-22 08:37:30|1773.6|1773.4|1773.4|1773|1773.6|1773.4|1773.2|1773|10523
1632299860000|2021-09-22 08:37:40|1773.2|1772.8|1772.8|1772.6|1773.4|1773|1772.6|1772.4|5869
1632299870000|2021-09-22 08:37:50|1772.6|1772.4|1772.8|1772.6|1773|1772.6|1772.6|1772.4|2077
1632299880000|2021-09-22 08:38:00|1772.6|1772.4|1772.6|1772.2|1772.6|1772.4|1772.2|1771.8|646
1632299890000|2021-09-22 08:38:10|1772.4|1772.4|1772.6|1772.2|1772.6|1772.4|1772.4|1772.2|400
1632299900000|2021-09-22 08:38:20|1772.4||1772.6||1772.6||1772.4||0
1632299910000|2021-09-22 08:38:30|1772.4||1772.4||1772.6||1772.4||0
1632299920000|2021-09-22 08:38:40|1772.2|1772|1772.4|1772.2|1772.4|1772.2|1772.2|1771.8|468
1632299930000|2021-09-22 08:38:50|1772.8|1772|1772.6|1772.4|1772.8|1772.4|1772.6|1772|2520
1632299940000|2021-09-22 08:39:00|1772.8|1772.6|1773|1772.8|1773|1772.8|1772.8|1772.6|2528
1632299950000|2021-09-22 08:39:10|1773.2||1773.2||1773.2||1773.2||1500
1632299960000|2021-09-22 08:39:20|1773.4|1773|1773.6|1773.4|1773.6|1773.4|1773.4|1773|109
1632299970000|2021-09-22 08:39:30|1773.4|1773.2|1773.4|1773.2|1773.4|1773.2|1773.4|1773|687
1632299980000|2021-09-22 08:39:40|1773.6|1773.4|1773.4|1773|1773.6|1773.4|1773.4|1773|591
1632299990000|2021-09-22 08:39:50|1773.8|1773.2|1773.8|1773.4|1773.8|1773.4|1773.8|1773.2|100
1632300000000|2021-09-22 08:40:00|1774|1773.6|1774|1773.4|1774|1773.6|1774|1773.4|200
1632300010000|2021-09-22 08:40:10|1773.8|1773.6|1773.8|1773.4|1773.8|1773.6|1773.8|1773.4|0
1632300020000|2021-09-22 08:40:20|1773.6|1773|1773.8|1773.2|1773.8|1773.2|1773.6|1773|100
1632300030000|2021-09-22 08:40:30||1773.4||1773.2||1773.4||1773.2|598
1632300040000|2021-09-22 08:40:40||1773.4||1773.2||1773.4||1773.2|191
1632300050000|2021-09-22 08:40:50|1773.6|1773.4|1773.8|1773.2|1773.8|1773.4|1773.6|1773.2|828
1632300060000|2021-09-22 08:41:00||1773.4||1773.4||1773.4||1773.4|1200
1632300070000|2021-09-22 08:41:10|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|463
1632300080000|2021-09-22 08:41:20|1773.4|1773|1773.4|1772.8|1773.4|1773.2|1773.4|1772.8|16
1632300090000|2021-09-22 08:41:30|1773.2|1772.6|1773|1772.6|1773.2|1772.6|1773|1772.6|296
1632300100000|2021-09-22 08:41:40|1773.2|1772.8|1773.2|1772.8|1773.2|1772.8|1773.2|1772.8|0
1632300110000|2021-09-22 08:41:50|||||||||332
1632300120000|2021-09-22 08:42:00|1773|1772.6|1772.8|1772.4|1773|1772.6|1772.8|1772.2|1071
1632300130000|2021-09-22 08:42:10|1773.2|1772.6|1772.8|1772.2|1773.2|1772.6|1772.8|1772.2|986
1632300140000|2021-09-22 08:42:20|1773|1772.4|1773.2|1772.8|1773.2|1772.8|1773|1772.4|400
1632300150000|2021-09-22 08:42:30|||||||||374
1632300160000|2021-09-22 08:42:40||1772.6||1772.8||1772.8||1772.6|400
1632300170000|2021-09-22 08:42:50|1773.6|1773|1773.6|1773.2|1773.6|1773.2|1773.6|1773|15
1632300180000|2021-09-22 08:43:00|1773.8|1773.4|1773.8|1773.4|1773.8|1773.4|1773.8|1773.4|198
1632300190000|2021-09-22 08:43:10|1774|1773.6|1773.4|1773|1774|1773.6|1773.4|1773|223
1632300200000|2021-09-22 08:43:20|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|1773.6|1773.2|0
1632300210000|2021-09-22 08:43:30|1774|1773.6|1774|1773.6|1774|1773.6|1774|1773.6|200
1632300220000|2021-09-22 08:43:40|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|1774.2|1773.8|400
1632300230000|2021-09-22 08:43:50|1774.4|1774|1774.4|1774|1774.4|1774|1774.4|1774|533
1632300240000|2021-09-22 08:44:00|1774.6|1774.2|1774.6|1774|1774.6|1774.2|1774.4|1774|356
1632300250000|2021-09-22 08:44:10||1774.2||1774||1774.2||1774|0
1632300260000|2021-09-22 08:44:20|1774.8|1774.2|1774.8|1774.4|1774.8|1774.4|1774.8|1774|70
1632300270000|2021-09-22 08:44:30|1775||1775||1775||1775||0
1632300280000|2021-09-22 08:44:40|1774.8||1775||1775||1774.8||304
1632300290000|2021-09-22 08:44:50||1774.6||1774.6||1774.6||1774.6|1000
1632300300000|2021-09-22 08:45:00|1775.2|1774.8|1775.8|1775.2|1775.8|1775.2|1775.2|1774.8|1181
1632300310000|2021-09-22 08:45:10|1776|1775.4|1776.4|1776|1776.4|1776|1775.8|1775.4|1813
1632300320000|2021-09-22 08:45:20|1776.8|1776.4|1777|1776.4|1777|1776.4|1776.8|1776.4|344
1632300330000|2021-09-22 08:45:30|1776.8|1776|1776.4|1776|1776.8|1776|1776|1775.6|608
1632300340000|2021-09-22 08:45:40|1776.2|1775.8|1776.4|1776|1776.4|1776|1776.2|1775.8|0
1632300350000|2021-09-22 08:45:50|1776.8|1776.2|1776.8|1776.4|1777|1776.6|1776.8|1776.2|500
1632300360000|2021-09-22 08:46:00|1776.6|1776.2|1776.8|1776.4|1776.8|1776.4|1776.6|1776.2|0
1632300370000|2021-09-22 08:46:10||1776.2||1776.4||1776.4||1776.2|200
1632300380000|2021-09-22 08:46:20|1776.6|1776.2|1777|1776.6|1777|1776.6|1776.6|1776.2|26
1632300390000|2021-09-22 08:46:30|1777.2|1776.8|1777.6|1777|1777.8|1777.2|1777.2|1776.8|723
1632300400000|2021-09-22 08:46:40|1777.8|1777.2|1778|1777.4|1778|1777.4|1777.8|1777.2|1111
1632300410000|2021-09-22 08:46:50||1777.6||1777.6||1777.6||1777.6|1135
1632300420000|2021-09-22 08:47:00|1778.2|1777.8|1778.2|1777.8|1778.2|1777.8|1778.2|1777.8|1152
1632300430000|2021-09-22 08:47:10|1778.4|1778|1778.4|1778|1778.4|1778|1778.4|1778|1086
1632300440000|2021-09-22 08:47:20||1777.8||1777.8||1777.8||1777.8|120
1632300450000|2021-09-22 08:47:30|1778.2||1778.2||1778.2||1778.2||400
1632300460000|2021-09-22 08:47:40|1778|1777.4|1777.6|1777|1778|1777.4|1777.6|1777|400
1632300470000|2021-09-22 08:47:50|1778|1777.2|1777.8|1777.4|1778|1777.4|1777.8|1777|298
1632300480000|2021-09-22 08:48:00|1778|1777.6|1778|1777.6|1778|1777.6|1778|1777.6|0
1632300490000|2021-09-22 08:48:10|1777.8|1777.4|1777.8|1777.4|1777.8|1777.4|1777.8|1777.4|1113
1632300510000|2021-09-22 08:48:30|1778|1777.6|1778.2|1777.8|1778.2|1777.8|1778|1777.6|120
1632300530000|2021-09-22 08:48:50|1778|1777.6|1778|1777.6|1778|1777.6|1778|1777.6|62
1632300540000|2021-09-22 08:49:00|1777.8|1777.2|1777.8|1777.2|1777.8|1777.2|1777.8|1777.2|0
1632300550000|2021-09-22 08:49:10||1777.4||1777.4||1777.4||1777.4|0
1632300560000|2021-09-22 08:49:20|1778|1777.6|1778.6|1778.2|1778.6|1778.2|1778|1777.6|611
1632300570000|2021-09-22 08:49:30|1778.8|1778.4|1778.6|1778|1778.8|1778.4|1778.6|1777.8|511
1632300580000|2021-09-22 08:49:40|1778.4||1778.4||1778.4||1778.4||151
1632300590000|2021-09-22 08:49:50|1778.6||1778.4||1778.6||1778.4||980
1632300600000|2021-09-22 08:50:00|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|1778.6|1778.2|1247
1632300610000|2021-09-22 08:50:10|||||||||3303
1632300620000|2021-09-22 08:50:20|1778.8|1778.4|1779.2|1778.8|1779.2|1778.8|1778.8|1778.4|1110
1632300630000|2021-09-22 08:50:30|1779|1778.6|1779|1778.6|1779|1778.6|1779|1778.6|300
1632300640000|2021-09-22 08:50:40|1778.8|1778.2|1779.2|1778.8|1779.2|1778.8|1778.8|1778.2|2338
1632300650000|2021-09-22 08:50:50|1779.8|1779.4|1780|1779.4|1780|1779.4|1779.8|1779.4|458
1632300660000|2021-09-22 08:51:00|1779.8|1779.2|1779.8|1779.2|1779.8|1779.4|1779.8|1779.2|1500
1632300670000|2021-09-22 08:51:10|1780|1779.4|1779.8|1779.4|1780|1779.4|1779.8|1779.4|138
1632300680000|2021-09-22 08:51:20|1780|1779.6|1780.2|1779.8|1780.2|1779.8|1780|1779.6|0
1632300690000|2021-09-22 08:51:30|||||||||1190
1632300710000|2021-09-22 08:51:50|||||||||237
1632300720000|2021-09-22 08:52:00||1779.6||1779.8||1779.8||1779.6|900
1632300740000|2021-09-22 08:52:20|1780|1779.6|1780|1779.6|1780|1779.6|1780|1779.6|390
1632300760000|2021-09-22 08:52:40|1779.6|1779.4|1779.6|1779.2|1779.6|1779.4|1779.6|1779.2|426
1632300770000|2021-09-22 08:52:50|1779.8|1779.4|1780|1779.4|1780|1779.4|1779.8|1779.4|210
1632300780000|2021-09-22 08:53:00|1779.8|1779.6|1780|1779.6|1780|1779.6|1779.8|1779.6|157
1632300790000|2021-09-22 08:53:10|1780.2|1779.8|1780.2|1779.8|1780.2|1779.8|1780.2|1779.8|357
1632300800000|2021-09-22 08:53:20|||||||||50
1632300810000|2021-09-22 08:53:30|1780|1779.6|1780.2|1779.8|1780.2|1779.8|1780|1779.6|0
1632300820000|2021-09-22 08:53:40|1780|1779.6|1780|1779.6|1780.2|1779.8|1780|1779.6|0
1632300830000|2021-09-22 08:53:50|1780.2|1779.8|1780|1779.6|1780.2|1779.8|1780|1779.6|0
1632300850000|2021-09-22 08:54:10|1780.2|1779.8|1780|1779.4|1780.2|1779.8|1780|1779.4|453
1632300860000|2021-09-22 08:54:20|1779.8|1779.6|1780|1779.6|1780|1779.6|1779.8|1779.6|954
1632300870000|2021-09-22 08:54:30|1779.6|1779.4|1779.8|1779.6|1779.8|1779.6|1779.6|1779.2|5049
1632300880000|2021-09-22 08:54:40|1779.6|1779.4|1779.8|1779.4|1779.8|1779.4|1779.6|1779.4|250
1632300890000|2021-09-22 08:54:50|1780|1779.6|1779.8|1779.6|1780|1779.8|1779.8|1779.6|200
1632300900000|2021-09-22 08:55:00|1780|1779.8|1780|1779.8|1780|1779.8|1779.8|1779.6|3858
1632300910000|2021-09-22 08:55:10|1779.8|1779.4|1780|1779.8|1780|1779.8|1779.8|1779.4|38794
1632300920000|2021-09-22 08:55:20|1780.2|1780|1781.6|1781.4|1781.8|1781.6|1780.2|1780|206318
1632300930000|2021-09-22 08:55:30|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1780.8|8043
1632300940000|2021-09-22 08:55:40|1781|1780.8|1781.2|1780.8|1781.2|1780.8|1781|1780.8|1658
1632300950000|2021-09-22 08:55:50|1781.4|1781|1781.6|1781.4|1781.6|1781.4|1781.4|1781|348
1632300960000|2021-09-22 08:56:00|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.4|8091
1632300970000|2021-09-22 08:56:10|1781.6|1781.4|1781.6|1781.4|1781.8|1781.6|1781.6|1781.4|2445
1632300980000|2021-09-22 08:56:20|1781.8|1781.2|1781.2|1780.8|1781.8|1781.2|1781.2|1780.8|6433
1632300990000|2021-09-22 08:56:30|1781|1781|1781.6|1781|1781.6|1781.2|1781|1780.6|2048
1632301000000|2021-09-22 08:56:40|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1781|718
1632301010000|2021-09-22 08:56:50|1781|1780.8|1780.8|1780.6|1781.2|1780.8|1780.8|1780.6|2737
1632301020000|2021-09-22 08:57:00|1780.6|1780.4|1780.8|1780.6|1780.8|1780.6|1780.6|1780.4|1775
1632301030000|2021-09-22 08:57:10|1781|1780.4|1781.4|1781|1781.4|1781.2|1781|1780.4|9169
1632301040000|2021-09-22 08:57:20|1781.2|1780.8|1781.4|1781.2|1781.4|1781.2|1781.2|1780.8|5313
1632301050000|2021-09-22 08:57:30|1781.2|1781|1781.8|1781.6|1781.8|1781.6|1781.2|1781|1847
1632301060000|2021-09-22 08:57:40|||||||||470
1632301070000|2021-09-22 08:57:50|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.2|1781|26110
1632301080000|2021-09-22 08:58:00||1781||1781.2||1781.2||1781|359
1632301090000|2021-09-22 08:58:10|1781.2|1781|1780.8|1780.6|1781.2|1781|1780.8|1780.4|530
1632301100000|2021-09-22 08:58:20|1780.6|1780.4|1780.8|1780.4|1780.8|1780.4|1780.4|1780.2|3670
1632301110000|2021-09-22 08:58:30|1780.6|1780.6|1780.4|1780|1780.8|1780.6|1780.4|1780|2466
1632301120000|2021-09-22 08:58:40|1780.2|1779.8|1780.2|1780|1780.4|1780|1780|1779.8|8943
1632301130000|2021-09-22 08:58:50|1780|1779.8|1779.4|1779.2|1780|1779.8|1779.4|1779.2|7471
1632301140000|2021-09-22 08:59:00|1779.2|1779|1779.8|1779.4|1779.8|1779.6|1779|1778.6|3753
1632301150000|2021-09-22 08:59:10|1780|1779.6|1779.8|1779.4|1780|1779.6|1779.8|1779.4|2215
1632301160000|2021-09-22 08:59:20|1779.6|1779.6|1779.8|1779.4|1779.8|1779.6|1779.6|1779.4|2029
1632301170000|2021-09-22 08:59:30||1779.6||1779.6||1779.6||1779.6|0
1632301180000|2021-09-22 08:59:40|1780|1779.8|1780|1779.6|1780|1779.8|1780|1779.6|1300
1632301190000|2021-09-22 08:59:50|1779.8||1779.8||1779.8||1779.8||0
1632301200000|2021-09-22 09:00:00|1780|1779.8|1780.6|1780.2|1780.6|1780.2|1780|1779.8|9353
1632301210000|2021-09-22 09:00:10|1780.8|1780.4|1780.8|1780.6|1781|1780.6|1780.6|1780.4|7196
1632301220000|2021-09-22 09:00:20|1781|1780.8|1780.8|1780.4|1781|1780.8|1780.8|1780.4|6554
1632301230000|2021-09-22 09:00:30|1781|1780.6|1780.6|1780.4|1781|1780.6|1780.6|1780.4|1400
1632301240000|2021-09-22 09:00:40|1780.4|1780.2|1780.4|1780|1780.4|1780.2|1780|1779.6|4258
1632301250000|2021-09-22 09:00:50|1780.6|1780.2|1780.6|1780.4|1780.6|1780.4|1780.6|1780.2|7613
1632301260000|2021-09-22 09:01:00|1780.4|1780.2|1780.4|1780.2|1780.6|1780.4|1780.4|1780.2|2144
1632301270000|2021-09-22 09:01:10|1780.6||1780.6||1780.6||1780.4||1047
1632301280000|2021-09-22 09:01:20|1780.4|1780.4|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|200
1632301290000|2021-09-22 09:01:30|1780.4||1780.4||1780.6||1780.4||1400
1632301300000|2021-09-22 09:01:40|1780.6||1780.4||1780.6||1780.4||300
1632301310000|2021-09-22 09:01:50|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|1780.4|1780.4|400
1632301320000|2021-09-22 09:02:00|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780.2|1956
1632301330000|2021-09-22 09:02:10|1780.4|1780.4|1780.4|1780.2|1780.4|1780.4|1780.4|1780.2|0
1632301340000|2021-09-22 09:02:20|1780|1779.8|1780.4|1780.2|1780.4|1780.2|1780|1779.8|19276
1632301350000|2021-09-22 09:02:30|1780.6|1780.4|1780.4|1780.2|1780.6|1780.4|1780.4|1780.2|2283
1632301360000|2021-09-22 09:02:40|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|1780.4|1780.2|2109
1632301370000|2021-09-22 09:02:50|1781|1780.6|1781|1780.6|1781|1780.6|1781|1780.6|5394
1632301380000|2021-09-22 09:03:00|1781.2|1780.8|1781.6|1781.4|1781.8|1781.4|1781.2|1780.8|62803
1632301390000|2021-09-22 09:03:10|1781.8|1781.2|1781.2|1781|1781.8|1781.4|1781.2|1781|2017
1632301400000|2021-09-22 09:03:20|||||||||4200
1632301410000|2021-09-22 09:03:30|1781.4|1781.2|1781.6|1781.4|1781.8|1781.6|1781.4|1781.2|2221
1632301420000|2021-09-22 09:03:40|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1157
1632301430000|2021-09-22 09:03:50|1781.6|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|3212
1632301440000|2021-09-22 09:04:00|1781.6|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|1836
1632301450000|2021-09-22 09:04:10|1781.6|1781.4|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|12022
1632301460000|2021-09-22 09:04:20|1781.6|1781.4|1781.6|1781.4|1781.8|1781.6|1781.6|1781.4|2068
1632301470000|2021-09-22 09:04:30|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1780.8|4196
1632301480000|2021-09-22 09:04:40|1781.4|1781.2|1781.8|1781.6|1781.8|1781.6|1781.2|1781.2|9572
1632301490000|2021-09-22 09:04:50|||||||||15438
1632301500000|2021-09-22 09:05:00|1781.6|1781.4|1781.6|1781.4|1781.8|1781.4|1781.6|1781.4|5190
1632301510000|2021-09-22 09:05:10|1781.8|1781.2|1781.6|1781.4|1781.8|1781.4|1781.6|1781.2|1230
1632301520000|2021-09-22 09:05:20|||||||||90
1632301530000|2021-09-22 09:05:30|1781.8||1781.6||1781.8||1781.6||3333
1632301540000|2021-09-22 09:05:40|||||||||400
1632301560000|2021-09-22 09:06:00|1781.4|1781.2|1781|1780.8|1781.4|1781.2|1781|1780.8|3016
1632301570000|2021-09-22 09:06:10|1781.2|1780.6|1780.6|1780.2|1781.2|1780.6|1780.4|1780|5230
1632301580000|2021-09-22 09:06:20|1780.4|1780.4|1780.6|1780.4|1780.8|1780.4|1780.4|1780.2|2946
1632301590000|2021-09-22 09:06:30|||||||||242
1632301600000|2021-09-22 09:06:40|1780.8|1780.6|1780.6|1780.4|1780.8|1780.6|1780.6|1780.4|287
1632301610000|2021-09-22 09:06:50|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.6|1780.6|135
1632301620000|2021-09-22 09:07:00|1781|1780.8|1781.4|1781|1781.4|1781|1781|1780.8|943
1632301630000|2021-09-22 09:07:10|1781.2||1781.2||1781.2||1781.2||100
1632301640000|2021-09-22 09:07:20|1781.4|1781.2|1781.2|1781|1781.6|1781.4|1781|1780.8|5590
1632301660000|2021-09-22 09:07:40|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|948
1632301670000|2021-09-22 09:07:50|1781.2|1781|1781.2|1781|1781.2|1781|1781|1780.6|2202
1632301680000|2021-09-22 09:08:00|1781|1780.8|1781.2|1780.6|1781.2|1781|1781|1780.6|1252
1632301690000|2021-09-22 09:08:10|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|0
1632301700000|2021-09-22 09:08:20|1780.8|1780.6|1781|1780.8|1781|1780.8|1780.8|1780.6|709
1632301710000|2021-09-22 09:08:30||1780.6||1780.6||1780.6||1780.6|50
1632301720000|2021-09-22 09:08:40||1780.8||1780.8||1780.8||1780.6|0
1632301730000|2021-09-22 09:08:50|1781.2|1781|1781.2|1781|1781.4|1781.2|1781.2|1780.8|5001
1632301740000|2021-09-22 09:09:00|1781.4|1780.8|1781.4|1781|1781.4|1781.2|1781.4|1780.8|1349
1632301760000|2021-09-22 09:09:20|1781.2||1781.2||1781.2||1781.2||0
1632301770000|2021-09-22 09:09:30|1781|1780.8|1780.4|1780.2|1781|1780.8|1780.4|1780|472
1632301780000|2021-09-22 09:09:40|||||||||600
1632301790000|2021-09-22 09:09:50|1780.6|1780.4|1780.8|1780.4|1780.8|1780.4|1780.6|1780.2|770
1632301800000|2021-09-22 09:10:00|1780.6|1780.6|1780.8|1780.4|1780.8|1780.6|1780.6|1780.4|955
1632301810000|2021-09-22 09:10:10|1781|1780.6|1781|1780.8|1781|1780.8|1781|1780.6|935
1632301830000|2021-09-22 09:10:30|||||||||16
1632301840000|2021-09-22 09:10:40|1780.8|1780.6|1781|1780.8|1781|1780.8|1780.8|1780.6|793
1632301850000|2021-09-22 09:10:50|1780.8|1780.6|1781|1780.8|1781|1780.8|1780.8|1780.4|4369
1632301860000|2021-09-22 09:11:00|1781.2|1781|1781.2|1781|1781.2|1781|1781.2|1781|2979
1632301870000|2021-09-22 09:11:10|1781|1780.8|1781.2|1781|1781.2|1781|1781|1780.8|4705
1632301880000|2021-09-22 09:11:20|1781.4||1781.2||1781.4||1781.2||804
1632301890000|2021-09-22 09:11:30|1781|1780.8|1780.8|1780.6|1781|1780.8|1780.8|1780.6|3254
1632301900000|2021-09-22 09:11:40|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|738
1632301910000|2021-09-22 09:11:50|||||||||417
1632301920000|2021-09-22 09:12:00|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1350
1632301930000|2021-09-22 09:12:10|1781|1780.8|1781.2|1781|1781.2|1781|1781|1780.8|2763
1632301940000|2021-09-22 09:12:20|1781.4||1781.2||1781.4||1781.2||0
1632301950000|2021-09-22 09:12:30|1781.4||1781.4||1781.4||1781.4||0
1632301960000|2021-09-22 09:12:40|1781.2|1780.8|1781|1780.8|1781.4|1780.8|1781|1780.8|6542
1632301970000|2021-09-22 09:12:50|1781.2|1781|1781.4|1781.2|1781.4|1781.2|1781.2|1781|23787
1632301980000|2021-09-22 09:13:00|1781.2|1781|1781|1780.8|1781.2|1781|1781|1780.6|3556
1632301990000|2021-09-22 09:13:10|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1623
1632302000000|2021-09-22 09:13:20|1781|1780.8|1781.4|1781.2|1781.6|1781.4|1780.8|1780.4|8070
1632302010000|2021-09-22 09:13:30|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.4|1781.4|2002
1632302020000|2021-09-22 09:13:40|||||||||1774
1632302030000|2021-09-22 09:13:50|||||||||55
1632302040000|2021-09-22 09:14:00|1781.8|1781.6|1782|1781.8|1782|1781.8|1781.8|1781.6|15776
1632302050000|2021-09-22 09:14:10|1781.8|1781.6|1782|1781.8|1782|1781.8|1781.8|1781.6|1222
1632302060000|2021-09-22 09:14:20|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|828
1632302080000|2021-09-22 09:14:40|1782|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.6|2024
1632302090000|2021-09-22 09:14:50||1781.6||1781.8||1781.8||1781.6|626
1632302100000|2021-09-22 09:15:00|1781.8|1781.6|1781.8|1781.4|1782|1781.8|1781.6|1781.4|18651
1632302110000|2021-09-22 09:15:10|1782|1781.6|1781.6|1781.4|1782|1781.6|1781.6|1781.2|6168
1632302120000|2021-09-22 09:15:20|1781.8|1781.2|1781.8|1781.4|1781.8|1781.4|1781.2|1780.8|12439
1632302130000|2021-09-22 09:15:30|1781.6|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.6|2188
1632302150000|2021-09-22 09:15:50|1782|1781.8|1782|1781.8|1782|1781.8|1782|1781.8|650
1632302160000|2021-09-22 09:16:00|1781.8|1781.6|1781.6|1781.4|1781.8|1781.8|1781.6|1781|12113
1632302170000|2021-09-22 09:16:10|1781.8|1781.2|1782|1781.6|1782|1781.6|1781.8|1781.2|2814
1632302180000|2021-09-22 09:16:20|1782.2|1781.8|1782.2|1781.8|1782.2|1782|1782.2|1781.8|3745
1632302190000|2021-09-22 09:16:30|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.4|1781.8|4721
1632302200000|2021-09-22 09:16:40|1782.6|1782|1782.4|1782.2|1782.6|1782.4|1782.4|1782|2132
1632302210000|2021-09-22 09:16:50|1782.2|1782|1781.8|1781.6|1782.2|1782|1781.6|1781.4|2262
1632302220000|2021-09-22 09:17:00|1782|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.8|369
1632302230000|2021-09-22 09:17:10|1782.2||1782||1782.2||1782||789
1632302240000|2021-09-22 09:17:20|1781.8|1781.6|1782.2|1782|1782.4|1782|1781.8|1781.6|2666
1632302260000|2021-09-22 09:17:40|1782.4|1782.2|1782.2|1782|1782.4|1782.2|1782.2|1782|126
1632302270000|2021-09-22 09:17:50|1782.4|1782.2|1782.4|1782.2|1782.6|1782.4|1782.2|1782.2|5397
1632302280000|2021-09-22 09:18:00|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.4|1782.2|1050
1632302290000|2021-09-22 09:18:10|1782.4|1782.2|1782.4|1782|1782.4|1782.2|1782.4|1782|157
1632302300000|2021-09-22 09:18:20|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|197
1632302310000|2021-09-22 09:18:30|1782.8|1782.4|1783.4|1783|1783.6|1783.2|1782.8|1782.4|50577
1632302320000|2021-09-22 09:18:40|1783.2|1782.8|1783.8|1783.4|1783.8|1783.4|1783|1782.8|13134
1632302330000|2021-09-22 09:18:50|1783.6|1783.2|1783.6|1783.2|1783.8|1783.6|1783.4|1783.2|12682
1632302340000|2021-09-22 09:19:00|1783.8|1783.4|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|1265
1632302350000|2021-09-22 09:19:10|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|500
1632302360000|2021-09-22 09:19:20|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|2081
1632302370000|2021-09-22 09:19:30|||||||||200
1632302380000|2021-09-22 09:19:40|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|3852
1632302390000|2021-09-22 09:19:50|||||||||3250
1632302400000|2021-09-22 09:20:00|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|15607
1632302410000|2021-09-22 09:20:10|1784.2|1784|1784.2|1784|1784.4|1784|1784|1783.8|1692
1632302420000|2021-09-22 09:20:20|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|3583
1632302430000|2021-09-22 09:20:30|1784|1783.8|1784.2|1784|1784.2|1784|1784|1783.8|875
1632302460000|2021-09-22 09:21:00|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|4956
1632302480000|2021-09-22 09:21:20|1783.8|1783.6|1783.4|1783|1783.8|1783.6|1783.2|1783|14662
1632302490000|2021-09-22 09:21:30|1783.2|1782.8|1783.4|1783|1783.6|1783.2|1783|1782.6|2319
1632302500000|2021-09-22 09:21:40|1783.6|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|0
1632302510000|2021-09-22 09:21:50|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|876
1632302520000|2021-09-22 09:22:00|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|1000
1632302530000|2021-09-22 09:22:10|1784.2|1783.8|1784|1783.8|1784.2|1784|1784|1783.8|3278
1632302540000|2021-09-22 09:22:20|1783.8|1783.6|1783.4|1783|1783.8|1783.6|1783.4|1783|218
1632302550000|2021-09-22 09:22:30|1783.2|1783.2|1783.4|1783.2|1783.6|1783.2|1783.2|1783.2|311
1632302560000|2021-09-22 09:22:40|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|1071
1632302570000|2021-09-22 09:22:50|1783.4|1783.4|1783.2|1783|1783.6|1783.4|1783.2|1782.8|10255
1632302580000|2021-09-22 09:23:00|1783|1782.8|1783|1782.6|1783|1782.8|1783|1782.6|0
1632302590000|2021-09-22 09:23:10|1782.8||1783||1783||1782.8||0
1632302600000|2021-09-22 09:23:20|1782.8||1782.8||1782.8||1782.8||0
1632302610000|2021-09-22 09:23:30|1783|1782.8|1783.2|1783|1783.2|1783|1783|1782.8|1078
1632302630000|2021-09-22 09:23:50|||||||||140
1632302640000|2021-09-22 09:24:00|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|2720
1632302650000|2021-09-22 09:24:10|1783|1782.8|1782.4|1782.2|1783|1782.8|1782.4|1782|3082
1632302660000|2021-09-22 09:24:20|1782.6|1782.4|1782.8|1782.6|1783|1782.8|1782.6|1782.4|3036
1632302670000|2021-09-22 09:24:30|1783|1782.2|1783|1782.6|1783|1782.8|1782.8|1782.2|1254
1632302680000|2021-09-22 09:24:40|1782.8||1782.8||1782.8||1782.8||0
1632302690000|2021-09-22 09:24:50|1783|1782.8|1783|1782.8|1783.2|1783|1783|1782.6|1464
1632302700000|2021-09-22 09:25:00|1783.2|1783|1783|1782.8|1783.2|1783|1783|1782.8|2421
1632302710000|2021-09-22 09:25:10|1782.8|1782.6|1782.8|1782.4|1782.8|1782.6|1782.6|1782.4|1860
1632302720000|2021-09-22 09:25:20|1782.6|1782.2|1782.6|1782.2|1782.8|1782.4|1782.4|1782|1213
1632302730000|2021-09-22 09:25:30|1782.4|1782|1782.2|1781.8|1782.4|1782|1782|1781.8|3791
1632302740000|2021-09-22 09:25:40|1782|1781.6|1781.8|1781.6|1782|1781.6|1781.8|1781.4|400
1632302750000|2021-09-22 09:25:50|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|439
1632302760000|2021-09-22 09:26:00|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|197
1632302770000|2021-09-22 09:26:10|1781.6|1781.4|1781|1780.8|1781.6|1781.4|1780.6|1780.4|4393
1632302780000|2021-09-22 09:26:20|1781.2|1781|1780.8|1780.4|1781.2|1781|1780.8|1780.4|1795
1632302790000|2021-09-22 09:26:30||1780.6||1780.4||1780.6||1780.4|2060
1632302800000|2021-09-22 09:26:40|1780.6|1780.2|1780.4|1780|1780.8|1780.4|1780|1779.6|14045
1632302810000|2021-09-22 09:26:50|||||||||100
1632302820000|2021-09-22 09:27:00|1780.6|1780.2|1780.8|1780.4|1780.8|1780.4|1780.6|1780.2|197
1632302830000|2021-09-22 09:27:10|1781|1780.6|1781|1780.6|1781|1780.6|1780.8|1780.6|415
1632302840000|2021-09-22 09:27:20|1781.2|1780.8|1780.8|1780.4|1781.2|1781|1780.8|1780.4|5217
1632302850000|2021-09-22 09:27:30|1780.6|1780.6|1780.8|1780.4|1781|1780.6|1780.6|1780.4|484
1632302860000|2021-09-22 09:27:40|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1780.4|1780|400
1632302870000|2021-09-22 09:27:50|1780.2|1779.8|1780|1779.8|1780.2|1779.8|1780|1779.6|2330
1632302880000|2021-09-22 09:28:00|1780.2|1780|1780|1779.6|1780.6|1780.2|1780|1779.4|7261
1632302890000|2021-09-22 09:28:10|1779.8|1779.4|1779.8|1779.4|1780|1779.6|1779.4|1779|5000
1632302900000|2021-09-22 09:28:20|1780|1779.6|1780.6|1780.2|1780.6|1780.2|1780|1779.4|4286
1632302910000|2021-09-22 09:28:30|1780.4|1780|1780.4|1780|1780.4|1780|1780|1779.8|1565
1632302920000|2021-09-22 09:28:40|1780.2|1779.8|1780.2|1779.8|1780.2|1779.8|1780|1779.8|1074
1632302930000|2021-09-22 09:28:50|1779.8|1779.6|1779.8|1779.6|1780|1779.6|1779.8|1779.6|6979
1632302940000|2021-09-22 09:29:00|||||||||1580
1632302950000|2021-09-22 09:29:10|1780||1779.8||1780||1779.8||2852
1632302980000|2021-09-22 09:29:40|||||||||250
1632302990000|2021-09-22 09:29:50|1780|1779.8|1780|1779.8|1780|1779.8|1780|1779.8|2672
1632303000000|2021-09-22 09:30:00|1780.2|1780|1781.2|1780.8|1781.6|1781.2|1780.2|1780|9687
1632303010000|2021-09-22 09:30:10|1781|1780.6|1780.4|1780|1781|1780.6|1780.2|1780|3419
1632303020000|2021-09-22 09:30:20|1780.6|1780.2|1781|1780.6|1781|1780.6|1780.6|1780.2|207
1632303040000|2021-09-22 09:30:40||1780.4||1780.4||1780.4||1780.4|0
1632303050000|2021-09-22 09:30:50|1780.8|1780.6|1780.4|1780|1780.8|1780.6|1780.2|1779.8|2311
1632303060000|2021-09-22 09:31:00|1780.2|1779.8|1779.8|1779.6|1780.2|1779.8|1779.6|1779.4|2880
1632303070000|2021-09-22 09:31:10|1780||1779.8||1780||1779.8||2248
1632303080000|2021-09-22 09:31:20|1780||1779.8||1780||1779.8||397
1632303090000|2021-09-22 09:31:30|1779.6|1779.4|1779.2|1779|1779.6|1779.4|1779|1778.8|1713
1632303100000|2021-09-22 09:31:40|1779.4|1778.8|1780|1779.6|1780|1779.8|1779.2|1778.8|1260
1632303110000|2021-09-22 09:31:50|1780.2|1779.8|1780.6|1780.4|1780.8|1780.6|1780.2|1779.8|4750
1632303120000|2021-09-22 09:32:00|||||||||400
1632303130000|2021-09-22 09:32:10|1780.8|1780.6|1779.8|1779.4|1781|1780.8|1779.8|1779.4|4872
1632303140000|2021-09-22 09:32:20|1780|1779.6|1779.8|1779.4|1780|1779.6|1779.8|1779.4|927
1632303150000|2021-09-22 09:32:30|1780|1779.6|1780|1779.8|1780|1779.8|1780|1779.6|206
1632303160000|2021-09-22 09:32:40|1780.2|1780|1780.4|1780.2|1780.4|1780.2|1780.2|1780|2391
1632303170000|2021-09-22 09:32:50|1780.2|1780|1779.6|1779.4|1780.2|1780|1779.6|1779.2|2986
1632303180000|2021-09-22 09:33:00|1779.8|1779.6|1780|1779.6|1780|1779.6|1779.8|1779.6|456
1632303190000|2021-09-22 09:33:10||1779.8||1779.8||1779.8||1779.8|400
1632303200000|2021-09-22 09:33:20|||||||||100
1632303210000|2021-09-22 09:33:30|||||||||400
1632303220000|2021-09-22 09:33:40|||||||||1242
1632303230000|2021-09-22 09:33:50|1779.8|1779.6|1779.8|1779.6|1780|1779.6|1779.8|1779.6|2741
1632303240000|2021-09-22 09:34:00|1780|1779.8|1780.2|1780|1780.4|1780.2|1780|1779.8|2015
1632303250000|2021-09-22 09:34:10|1780|1779.8|1780.2|1780|1780.2|1780|1779.8|1779.6|231
1632303260000|2021-09-22 09:34:20|1780|1779.8|1779.8|1779.4|1780.2|1779.8|1779.4|1779.2|2645
1632303270000|2021-09-22 09:34:30|1779.6|1779.2|1779.4|1779.2|1779.6|1779.4|1779.4|1779.2|400
1632303280000|2021-09-22 09:34:40||1779||1779||1779||1779|2410
1632303290000|2021-09-22 09:34:50|1779.2|1778.8|1779.2|1779|1779.2|1779|1779|1778.8|741
1632303300000|2021-09-22 09:35:00|1779.4|1778.8|1779|1778.6|1779.4|1778.8|1778.6|1778.4|3478
1632303310000|2021-09-22 09:35:10|1778.8|1778.8|1779.2|1778.8|1779.2|1778.8|1778.8|1778.8|1600
1632303320000|2021-09-22 09:35:20|1779|1779|1779.2|1778.8|1779.2|1779|1779|1778.8|0
1632303330000|2021-09-22 09:35:30|1779|1779|1779.2|1779|1779.2|1779|1779|1779|774
1632303340000|2021-09-22 09:35:40|1779.4|1779.2|1779.8|1779.6|1779.8|1779.6|1779.4|1779.2|501
1632303350000|2021-09-22 09:35:50|1780||1779.8||1780||1779.8||1568
1632303360000|2021-09-22 09:36:00|1779.6|1779.4|1779.4|1779|1779.6|1779.4|1779|1778.8|1159
1632303370000|2021-09-22 09:36:10|1779.6|1779.2|1779.6|1779.2|1779.6|1779.2|1779.4|1779.2|200
1632303380000|2021-09-22 09:36:20|1779.4|1779.4|1779.4|1779.2|1779.4|1779.4|1779.2|1779|1144
1632303390000|2021-09-22 09:36:30|1779.6||1779.4||1779.6||1779.4||726
1632303400000|2021-09-22 09:36:40|1779.6|1779.4|1779.6|1779.4|1779.6|1779.4|1779.6|1779.4|1336
1632303410000|2021-09-22 09:36:50|1779.4|1779.2|1779.4|1779.2|1779.6|1779.2|1779.4|1779.2|966
1632303420000|2021-09-22 09:37:00|1779.6|1779.4|1779.6|1779.2|1779.8|1779.6|1779.6|1779.2|5898
1632303430000|2021-09-22 09:37:10|1779.8|1779.4|1779.8|1779.6|1779.8|1779.6|1779.8|1779.4|567
1632303440000|2021-09-22 09:37:20|1780|1779.4|1779.4|1779.2|1780|1779.4|1779.4|1779.2|1100
1632303450000|2021-09-22 09:37:30|1779.6|1779.4|1779.8|1779.6|1780|1779.6|1779.6|1779.4|500
1632303460000|2021-09-22 09:37:40|1779.6|1779.4|1779.4|1779.2|1779.8|1779.4|1779.4|1779.2|1638
1632303470000|2021-09-22 09:37:50|1779.2|1779|1779.4|1779|1779.4|1779|1779|1778.8|7882
1632303480000|2021-09-22 09:38:00||1779.2||1779.2||1779.2||1779.2|400
1632303490000|2021-09-22 09:38:10|1779.6|1779.4|1780|1779.8|1780.2|1780|1779.4|1779.4|17900
1632303500000|2021-09-22 09:38:20|1780.2|1780|1780.2|1779.8|1780.2|1780|1780|1779.8|500
1632303510000|2021-09-22 09:38:30|1780.6|1780|1780.8|1780.4|1780.8|1780.6|1780.4|1780|19243
1632303520000|2021-09-22 09:38:40|1780.6|1780.2|1781|1780.6|1781|1780.6|1780.6|1780.2|1752
1632303530000|2021-09-22 09:38:50|1781.2|1780.8|1781.6|1781.4|1781.8|1781.4|1781.2|1780.8|843
1632303540000|2021-09-22 09:39:00|1781.4|1781.2|1781.6|1781.2|1781.6|1781.2|1781.2|1781|685
1632303560000|2021-09-22 09:39:20|1781.4|1781|1781.4|1781|1781.6|1781.2|1781.2|1780.8|1957
1632303570000|2021-09-22 09:39:30|1781.6|1781.2|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|1
1632303580000|2021-09-22 09:39:40|1781.6|1781.4|1781.6|1781.2|1781.6|1781.4|1781.6|1781.2|3
1632303590000|2021-09-22 09:39:50|1781.8|1781.4|1781.8|1781.6|1782|1781.8|1781.8|1781.4|2663
1632303600000|2021-09-22 09:40:00|1782|1781.8|1781.8|1781.6|1782|1781.8|1781.8|1781.6|1200
1632303610000|2021-09-22 09:40:10||1781.4||1781.4||1781.4||1781.4|225
1632303620000|2021-09-22 09:40:20|1781.6|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|843
1632303630000|2021-09-22 09:40:30|1782|1781.8|1782.4|1782|1782.4|1782|1782|1781.8|1531
1632303640000|2021-09-22 09:40:40|1782.2|1782.2|1782.4|1782.2|1782.6|1782.2|1782.2|1781.8|8403
1632303650000|2021-09-22 09:40:50|1782.6|1782.4|1782.4|1782.2|1782.6|1782.4|1782.2|1782|2287
1632303660000|2021-09-22 09:41:00|1782.2|1782|1782.4|1782|1782.4|1782.2|1782|1781.8|4573
1632303670000|2021-09-22 09:41:10|1782|1781.8|1782.2|1781.8|1782.4|1782|1782|1781.8|7569
1632303680000|2021-09-22 09:41:20|1782|1782|1782|1781.8|1782.2|1782|1782|1781.8|123
1632303690000|2021-09-22 09:41:30|1781.8|1781.6|1782.2|1781.8|1782.2|1781.8|1781.8|1781.6|3052
1632303700000|2021-09-22 09:41:40|1782.4|1782|1782.4|1782|1782.4|1782.2|1782.2|1782|750
1632303710000|2021-09-22 09:41:50|1782.6|1782.2|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|23760
1632303720000|2021-09-22 09:42:00|1782.4|1782.4|1782.8|1782.6|1782.8|1782.6|1782.4|1782.2|3034
1632303730000|2021-09-22 09:42:10||1782.4||1782.6||1782.6||1782.4|0
1632303740000|2021-09-22 09:42:20|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|3645
1632303750000|2021-09-22 09:42:30|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|5487
1632303770000|2021-09-22 09:42:50|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782.2|3157
1632303780000|2021-09-22 09:43:00|1782.4|1782|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|2902
1632303790000|2021-09-22 09:43:10|1782.4|1782|1782.4|1782|1782.4|1782|1782.4|1782|0
1632303800000|2021-09-22 09:43:20|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|2330
1632303830000|2021-09-22 09:43:50|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.4|503
1632303840000|2021-09-22 09:44:00|1782.6|1782.4|1782.8|1782.4|1782.8|1782.6|1782.6|1782.4|3280
1632303850000|2021-09-22 09:44:10|1782.6|1782.6|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|1900
1632303860000|2021-09-22 09:44:20|1782.6|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.4|2743
1632303870000|2021-09-22 09:44:30|||||||||1000
1632303890000|2021-09-22 09:44:50|1782.4|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782.2|1431
1632303900000|2021-09-22 09:45:00|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.2|1782|1865
1632303910000|2021-09-22 09:45:10|1782.2|1782|1782.2|1782|1782.4|1782|1782.2|1782|1645
1632303920000|2021-09-22 09:45:20||1781.8||1781.8||1781.8||1781.8|272
1632303930000|2021-09-22 09:45:30|1782||1782||1782||1782||0
1632303940000|2021-09-22 09:45:40|1782.2|1781.6|1781.8|1781.6|1782.2|1781.6|1781.8|1781.6|2085
1632303950000|2021-09-22 09:45:50|1782|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.6|4110
1632303960000|2021-09-22 09:46:00|1781.8|1781.6|1781.6|1781.4|1782|1781.8|1781.6|1781.4|4806
1632303970000|2021-09-22 09:46:10|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.6|2087
1632303980000|2021-09-22 09:46:20|1781.6|1781.4|1782|1781.8|1782|1781.8|1781.6|1781.4|784
1632303990000|2021-09-22 09:46:30|1782.2|1781.6|1781.8|1781.4|1782.2|1782|1781.8|1781.4|4480
1632304000000|2021-09-22 09:46:40|1781.6|1781.6|1781.6|1781.4|1781.6|1781.6|1781.4|1781.2|2082
1632304010000|2021-09-22 09:46:50|1781.8|1781.6|1782.2|1781.8|1782.2|1781.8|1781.8|1781.4|10159
1632304020000|2021-09-22 09:47:00|1782|1781.6|1782.4|1782|1782.4|1782|1781.8|1781.4|10837
1632304030000|2021-09-22 09:47:10|1782.2|1781.8|1782.6|1782.2|1782.6|1782.2|1782.2|1781.8|1215
1632304040000|2021-09-22 09:47:20|1782.4|1782|1782.6|1782.4|1782.6|1782.4|1782.2|1782|3424
1632304050000|2021-09-22 09:47:30|1782.8|1782.2|1782.4|1782.2|1782.8|1782.4|1782.4|1782.2|1382
1632304060000|2021-09-22 09:47:40|1782.6|1782.4|1782.4|1782|1782.6|1782.4|1782.4|1782|1278
1632304070000|2021-09-22 09:47:50|1782.6|1782.2|1782.8|1782.6|1782.8|1782.6|1782.6|1782.2|1394
1632304080000|2021-09-22 09:48:00|||||||||1395
1632304100000|2021-09-22 09:48:20|1783|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|9575
1632304110000|2021-09-22 09:48:30|1782.8|1782.6|1782.8|1782.6|1783|1782.6|1782.8|1782.6|3669
1632304130000|2021-09-22 09:48:50|1782.6|1782.4|1782.8|1782.4|1782.8|1782.4|1782.6|1782.4|876
1632304140000|2021-09-22 09:49:00|1782.6|1782.6|1782.8|1782.6|1782.8|1782.6|1782.6|1782.6|0
1632304150000|2021-09-22 09:49:10|||||||||1401
1632304160000|2021-09-22 09:49:20|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|6478
1632304170000|2021-09-22 09:49:30|1782.8|1782.6|1783|1782.8|1783|1782.8|1782.8|1782.6|3939
1632304200000|2021-09-22 09:50:00|1782.8|1782.6|1782.8|1782.4|1783|1782.6|1782.6|1782.4|4677
1632304210000|2021-09-22 09:50:10|1782.6|1782.6|1783|1782.6|1783|1782.8|1782.6|1782.6|3891
1632304220000|2021-09-22 09:50:20|1782.8||1782.8||1782.8||1782.8||0
1632304230000|2021-09-22 09:50:30|1783|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|2535
1632304240000|2021-09-22 09:50:40|1782.8|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|2294
1632304250000|2021-09-22 09:50:50|1782.8||1782.8||1783||1782.8||0
1632304260000|2021-09-22 09:51:00|1783|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|1221
1632304270000|2021-09-22 09:51:10|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|15921
1632304280000|2021-09-22 09:51:20|1782.8||1782.8||1782.8||1782.8||0
1632304290000|2021-09-22 09:51:30|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|189
1632304300000|2021-09-22 09:51:40|||||||||71053
1632304310000|2021-09-22 09:51:50|||||||||7120
1632304320000|2021-09-22 09:52:00|1782.8|1782.4|1783|1782.8|1783|1782.8|1782.8|1782.4|22018
1632304330000|2021-09-22 09:52:10|1783.2|1783|1783.8|1783.6|1784|1783.8|1783.2|1783|152223
1632304340000|2021-09-22 09:52:20|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|517
1632304350000|2021-09-22 09:52:30|1783.6|1783.2|1783.6|1783.4|1783.6|1783.4|1783.6|1783.2|3200
1632304360000|2021-09-22 09:52:40|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.2|9952
1632304370000|2021-09-22 09:52:50|1783.8||1783.8||1783.8||1783.8||530
1632304380000|2021-09-22 09:53:00||1783.6||1783.6||1783.6||1783.6|109
1632304390000|2021-09-22 09:53:10|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|2170
1632304400000|2021-09-22 09:53:20|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1784|5582
1632304410000|2021-09-22 09:53:30|1784.4|1784.2|1784.8|1784.6|1784.8|1784.6|1784.4|1784.2|22884
1632304420000|2021-09-22 09:53:40|||||||||2434
1632304430000|2021-09-22 09:53:50|1784.6|1784.4|1784.4|1784.2|1784.6|1784.6|1784.4|1784.2|5806
1632304440000|2021-09-22 09:54:00|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.6|1784.2|2606
1632304450000|2021-09-22 09:54:10|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1783.8|6173
1632304460000|2021-09-22 09:54:20|1784.4|1784.2|1784.4|1784.2|1784.4|1784.2|1784.2|1784.2|76
1632304470000|2021-09-22 09:54:30|1784.6||1784.8||1784.8||1784.6||183
1632304480000|2021-09-22 09:54:40|1784.6||1784.6||1784.6||1784.4||420
1632304490000|2021-09-22 09:54:50|1784.4|1784|1784.2|1783.8|1784.4|1784.2|1784|1783.8|5777
1632304500000|2021-09-22 09:55:00|1784|1783.6|1784|1783.8|1784|1783.8|1783.8|1783.4|9764
1632304510000|2021-09-22 09:55:10|1784.2|1784|1784.2|1783.8|1784.2|1784|1784.2|1783.8|282
1632304520000|2021-09-22 09:55:20|1784|1783.6|1784.2|1783.8|1784.2|1783.8|1783.8|1783.6|3196
1632304530000|2021-09-22 09:55:30|1784|1783.6|1783.8|1783.6|1784|1783.8|1783.8|1783.6|1329
1632304540000|2021-09-22 09:55:40|1784.2|1783.8|1784|1783.6|1784.2|1783.8|1784|1783.6|1956
1632304550000|2021-09-22 09:55:50|1783.8|1783.4|1783.2|1783|1783.8|1783.4|1783|1782.6|10397
1632304560000|2021-09-22 09:56:00|1783.4||1783.4||1783.4||1783.4||0
1632304570000|2021-09-22 09:56:10|1783.2|1782.6|1782.8|1782.4|1783.2|1782.8|1782.8|1782.4|5948
1632304580000|2021-09-22 09:56:20|1783|1782.6|1782.4|1782.2|1783|1782.6|1782.4|1782|3722
1632304590000|2021-09-22 09:56:30|1782.6|1782.4|1782.8|1782.2|1782.8|1782.4|1782.6|1782.2|600
1632304610000|2021-09-22 09:56:50|1782.6||1782.4||1782.6||1782.4||0
1632304620000|2021-09-22 09:57:00|1782.6|1782|1782.2|1781.8|1782.6|1782|1782.2|1781.8|2703
1632304630000|2021-09-22 09:57:10|1782.4|1782|1782.2|1782|1782.6|1782.2|1782.2|1782|500
1632304640000|2021-09-22 09:57:20|1782.4|1782.2|1782.6|1782.4|1782.8|1782.4|1782.4|1782.2|198
1632304650000|2021-09-22 09:57:30|1782.8||1782.8||1782.8||1782.8||297
1632304670000|2021-09-22 09:57:50|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|4858
1632304680000|2021-09-22 09:58:00||1782.4||1782.4||1782.4||1782.4|704
1632304690000|2021-09-22 09:58:10|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|953
1632304700000|2021-09-22 09:58:20|1782.6|1782.4|1782.4|1782|1782.8|1782.6|1782.4|1782|21222
1632304710000|2021-09-22 09:58:30|1782.2|1781.8|1782|1781.4|1782.2|1781.8|1782|1781.4|792
1632304720000|2021-09-22 09:58:40|1782.2|1781.6|1782|1781.6|1782.2|1782|1782|1781.6|3563
1632304730000|2021-09-22 09:58:50|1782.2|1781.8|1782.2|1781.8|1782.2|1781.8|1782|1781.6|140
1632304740000|2021-09-22 09:59:00|1782||1782.2||1782.4||1782||473
1632304750000|2021-09-22 09:59:10|1782|1782|1782|1781.6|1782.2|1782|1781.6|1781.2|6508
1632304760000|2021-09-22 09:59:20|1781.8|1781.8|1781.8|1781.6|1781.8|1781.8|1781.8|1781.6|1177
1632304780000|2021-09-22 09:59:40|1782|1781.8|1782.2|1781.8|1782.2|1781.8|1782|1781.8|276
1632304790000|2021-09-22 09:59:50|1782|1782|1782.4|1782|1782.4|1782|1782|1781.8|799
1632304800000|2021-09-22 10:00:00|1782.6|1782.2|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|6544
1632304810000|2021-09-22 10:00:10|1782.4|1782|1781.8|1781.6|1782.4|1782|1781.8|1781.6|2239
1632304820000|2021-09-22 10:00:20|1782|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.6|6429
1632304830000|2021-09-22 10:00:30|1782.2||1782||1782.2||1782||342
1632304850000|2021-09-22 10:00:50|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1430
1632304860000|2021-09-22 10:01:00|1782|1781.8|1782|1781.8|1782|1781.8|1782|1781.8|1335
1632304870000|2021-09-22 10:01:10|1782.4|1782|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|11568
1632304890000|2021-09-22 10:01:30|1782|1781.6|1781.8|1781.6|1782|1781.6|1781.8|1781.6|500
1632304900000|2021-09-22 10:01:40|||||||||900
1632304910000|2021-09-22 10:01:50|1782|1781.8|1782.2|1781.8|1782.2|1782|1781.8|1781.6|5535
1632304920000|2021-09-22 10:02:00|1782|1781.6|1781.8|1781.6|1782.2|1781.6|1781.8|1781.6|3196
1632304930000|2021-09-22 10:02:10|1782|1781.8|1782|1781.6|1782.2|1781.8|1782|1781.6|0
1632304940000|2021-09-22 10:02:20|1782.2|1781.8|1782.6|1782.2|1782.6|1782.2|1782.2|1781.8|5897
1632304970000|2021-09-22 10:02:50|1782.4|1782|1782.2|1782|1782.4|1782|1782.2|1782|1845
1632304980000|2021-09-22 10:03:00|1782.4|1782.2|1782.2|1782|1782.6|1782.2|1782.2|1782|4049
1632304990000|2021-09-22 10:03:10|1782.4|1782.2|1782.6|1782.2|1782.6|1782.2|1782.2|1782.2|2266
1632305000000|2021-09-22 10:03:20|1782.4|1782|1782.2|1782|1782.4|1782.2|1782.2|1782|3291
1632305010000|2021-09-22 10:03:30|1782|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.8|1725
1632305020000|2021-09-22 10:03:40|1781.8|1781.6|1780.8|1780.4|1782|1781.8|1780.8|1780.4|20600
1632305040000|2021-09-22 10:04:00|1781|1780.6|1781.6|1781|1781.6|1781|1781|1780.6|521
1632305050000|2021-09-22 10:04:10||1781.2||1781.2||1781.2||1781.2|0
1632305060000|2021-09-22 10:04:20|1781.4|1781|1781.4|1781|1781.4|1781|1781.2|1781|1365
1632305070000|2021-09-22 10:04:30|1781.6|1781.2|1781.4|1781|1781.6|1781.2|1781.2|1781|3125
1632305080000|2021-09-22 10:04:40|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|1781|1780.6|7007
1632305090000|2021-09-22 10:04:50|1781|1781|1781.2|1781|1781.2|1781|1781|1781|837
1632305100000|2021-09-22 10:05:00|1781|1780.8|1781.2|1781|1781.4|1781|1781|1780.8|2430
1632305110000|2021-09-22 10:05:10|1781.4|1781.2|1781.6|1781.2|1781.8|1781.4|1781.4|1781.2|2903
1632305130000|2021-09-22 10:05:30|1781.4|1781|1781.6|1781.4|1781.8|1781.6|1781.4|1781|3195
1632305140000|2021-09-22 10:05:40||1781.2||1781.4||1781.4||1781.2|755
1632305150000|2021-09-22 10:05:50|1781.8|1781.6|1781.8|1781.6|1782|1781.6|1781.6|1781.4|930
1632305160000|2021-09-22 10:06:00|1782|1781.8|1781.8|1781.4|1782|1781.8|1781.6|1781.4|3728
1632305180000|2021-09-22 10:06:20|1782||1781.8||1782||1781.8||0
1632305190000|2021-09-22 10:06:30|1781.6|1781|1781.6|1781.2|1781.6|1781.4|1781.4|1781|10617
1632305200000|2021-09-22 10:06:40|1781.8|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|2070
1632305210000|2021-09-22 10:06:50|1781.6|1781.2|1782|1781.6|1782|1781.6|1781.6|1781.2|1449
1632305220000|2021-09-22 10:07:00|1781.8|1781.8|1781.8|1781.4|1781.8|1781.8|1781.6|1781.2|13450
1632305230000|2021-09-22 10:07:10||1781.6||1781.4||1781.6||1781.4|250
1632305240000|2021-09-22 10:07:20||1781.6||1781.4||1781.6||1781.4|998
1632305250000|2021-09-22 10:07:30|1782||1781.8||1782||1781.8||0
1632305260000|2021-09-22 10:07:40|1782|1781.6|1780.4|1780.2|1782|1781.8|1780.4|1780.2|26634
1632305270000|2021-09-22 10:07:50|1780.2|1780|1781.4|1781.2|1781.4|1781.2|1780.2|1780|15708
1632305280000|2021-09-22 10:08:00|1781.2|1781|1781.2|1781|1781.2|1781.2|1781.2|1781|642
1632305290000|2021-09-22 10:08:10|1781|1780.8|1781.2|1780.8|1781.2|1781|1781|1780.8|1981
1632305300000|2021-09-22 10:08:20|1781|1781|1781|1780.8|1781.2|1781|1781|1780.8|1449
1632305320000|2021-09-22 10:08:40|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|3785
1632305330000|2021-09-22 10:08:50|1780.6|1780.4|1780.8|1780.6|1781|1780.6|1780.4|1780.2|4832
1632305340000|2021-09-22 10:09:00|1780.6|1780.4|1780.6|1780.2|1780.8|1780.6|1780|1779.8|40927
1632305350000|2021-09-22 10:09:10|1780.8|1780.4|1781|1780.8|1781.2|1780.8|1780.8|1780.4|940
1632305370000|2021-09-22 10:09:30|1780.8|1780.6|1780.4|1780|1780.8|1780.6|1780.2|1779.8|2403
1632305380000|2021-09-22 10:09:40|1780.6||1780.4||1780.6||1780.4||0
1632305390000|2021-09-22 10:09:50|1780.2|1779.8|1780|1779.8|1780.2|1779.8|1780|1779.8|25
1632305400000|2021-09-22 10:10:00|1779.8|1779.6|1779.6|1779.4|1779.8|1779.6|1779.6|1779.4|2373
1632305410000|2021-09-22 10:10:10|1779.8|1779.2|1779.2|1779|1779.8|1779.4|1779.2|1779|800
1632305420000|2021-09-22 10:10:20|1779.4|1779.2|1779.4|1779.2|1779.4|1779.2|1779.2|1779.2|4173
1632305430000|2021-09-22 10:10:30|1779.6|1779.4|1779.6|1779.2|1779.6|1779.4|1779.6|1779.2|853
1632305440000|2021-09-22 10:10:40|1779.8|1779.4|1779.8|1779.6|1779.8|1779.6|1779.6|1779.2|0
1632305450000|2021-09-22 10:10:50|1779.6|1779.4|1779.6|1779.4|1779.8|1779.4|1779.6|1779.2|1741
1632305470000|2021-09-22 10:11:10|1779.4|1779.2|1779.4|1779.2|1779.4|1779.2|1779.2|1779|1174
1632305480000|2021-09-22 10:11:20|1779.6|1779.4|1779.8|1779.4|1779.8|1779.6|1779.6|1779.4|2366
1632305490000|2021-09-22 10:11:30|1779.6|1779.6|1779.8|1779.6|1779.8|1779.6|1779.6|1779.4|0
1632305500000|2021-09-22 10:11:40||1779.4||1779.4||1779.6||1779.4|2618
1632305510000|2021-09-22 10:11:50|1780|1779.6|1780.8|1780.4|1780.8|1780.4|1780|1779.6|7116
1632305520000|2021-09-22 10:12:00|1780.6|1780.6|1780.8|1780.4|1781|1780.6|1780.6|1780.4|1362
1632305530000|2021-09-22 10:12:10|1780.6|1780.6|1780.6|1780.4|1781|1780.6|1780.4|1780.2|3000
1632305540000|2021-09-22 10:12:20|1780.8|1780.2|1780.6|1780.2|1780.8|1780.4|1780.4|1780|1619
1632305560000|2021-09-22 10:12:40|1780.4|1780.4|1780.4|1780|1780.6|1780.4|1780.2|1780|3573
1632305570000|2021-09-22 10:12:50|1780.6|1780.2|1780.6|1780.2|1780.6|1780.2|1780.4|1780.2|0
1632305580000|2021-09-22 10:13:00|1780.4|1780|1780|1779.6|1780.4|1780.2|1780|1779.6|1309
1632305590000|2021-09-22 10:13:10|1780.2|1779.8|1780.4|1780|1780.4|1780|1780|1779.8|2328
1632305600000|2021-09-22 10:13:20|1780.6||1780.6||1780.6||1780.6||0
1632305610000|2021-09-22 10:13:30|1780.4|1780.2|1780.6|1780.2|1780.6|1780.4|1780.4|1780|285
1632305620000|2021-09-22 10:13:40|1780.8|1780.4|1780.8|1780.4|1780.8|1780.4|1780.8|1780.2|702
1632305630000|2021-09-22 10:13:50|1781|1780.6|1781|1780.6|1781|1780.8|1780.8|1780.4|2290
1632305640000|2021-09-22 10:14:00|1781.2|1780.8|1781.2|1781|1781.4|1781|1781.2|1780.8|2000
1632305650000|2021-09-22 10:14:10|1781|1780.8|1781|1780.8|1781.2|1781|1781|1780.8|0
1632305660000|2021-09-22 10:14:20|1781.2||1781||1781.2||1781||0
1632305670000|2021-09-22 10:14:30|1780.8|1780.6|1780.8|1780.6|1781|1780.8|1780.8|1780.6|988
1632305680000|2021-09-22 10:14:40|1780.6|1780.4|1780.8|1780.4|1780.8|1780.6|1780.6|1780.4|1212
1632305690000|2021-09-22 10:14:50|1780.6|1780.6|1780.6|1780.2|1780.6|1780.6|1780.6|1780.2|4109
1632305700000|2021-09-22 10:15:00|1780.8|1780.4|1781.4|1781|1781.4|1781|1780.6|1780.4|3607
1632305710000|2021-09-22 10:15:10|1781.2|1781.2|1781.8|1781.4|1781.8|1781.4|1781.2|1781.2|1886
1632305720000|2021-09-22 10:15:20|1782|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.6|2088
1632305730000|2021-09-22 10:15:30|1782.2|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.8|2100
1632305740000|2021-09-22 10:15:40|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|43
1632305750000|2021-09-22 10:15:50|1782||1782||1782||1781.8||0
1632305760000|2021-09-22 10:16:00|1781.8|1781.4|1781.8|1781.6|1782|1781.6|1781.6|1781.2|6099
1632305770000|2021-09-22 10:16:10|1782|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.8|2
1632305780000|2021-09-22 10:16:20|1781.8|1781.6|1782|1781.6|1782|1781.6|1781.8|1781.6|0
1632305790000|2021-09-22 10:16:30|1781.8|1781.8|1782|1781.6|1782|1781.8|1781.8|1781.6|538
1632305800000|2021-09-22 10:16:40|1781.8|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.8|1028
1632305810000|2021-09-22 10:16:50|1781.8|1781.6|1782|1781.8|1782|1781.8|1781.8|1781.6|1000
1632305830000|2021-09-22 10:17:10|1782.2|1782|1782.4|1782|1782.4|1782.2|1782.2|1782|4554
1632305840000|2021-09-22 10:17:20||1782.2||1782.2||1782.2||1782.2|0
1632305850000|2021-09-22 10:17:30|||||||||1179
1632305870000|2021-09-22 10:17:50|1782.6|1782.4|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|3536
1632305880000|2021-09-22 10:18:00|1783|1782.8|1783.8|1783.6|1783.8|1783.6|1783|1782.8|37518
1632305890000|2021-09-22 10:18:10|1783.6|1783.4|1784|1783.8|1784|1783.8|1783.6|1783.4|8470
1632305900000|2021-09-22 10:18:20|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784|1783.8|16839
1632305910000|2021-09-22 10:18:30|1784.6|1784|1784.4|1784.2|1784.6|1784.2|1784.2|1784|4893
1632305920000|2021-09-22 10:18:40|1784.6||1784.6||1784.6||1784.6||0
1632305940000|2021-09-22 10:19:00|1784.4||1784.4||1784.4||1784.4||0
1632305950000|2021-09-22 10:19:10|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1784|20723
1632305980000|2021-09-22 10:19:40|1784.4|1784.2|1784.4|1784.2|1784.4|1784.2|1784.4|1784.2|540
1632306000000|2021-09-22 10:20:00|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|597
1632306010000|2021-09-22 10:20:10|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|2508
1632306040000|2021-09-22 10:20:40|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.4|1784.2|5590
1632306060000|2021-09-22 10:21:00|||||||||3597
1632306090000|2021-09-22 10:21:30|||||||||3493
1632306100000|2021-09-22 10:21:40|1784.4|1784.2|1784.4|1784|1784.4|1784.2|1784.2|1784|2642
1632306110000|2021-09-22 10:21:50|1784.2|1784.2|1784.4|1784.2|1784.4|1784.2|1784.2|1784.2|629
1632306120000|2021-09-22 10:22:00|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1784|1860
1632306130000|2021-09-22 10:22:10|1784|1783.8|1783.8|1783.6|1784.2|1783.8|1783.8|1783.6|9792
1632306150000|2021-09-22 10:22:30|||||||||1020
1632306160000|2021-09-22 10:22:40|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1681
1632306170000|2021-09-22 10:22:50|1783.4|1783.2|1783.6|1783.2|1783.6|1783.2|1783.4|1783.2|1394
1632306180000|2021-09-22 10:23:00|1783.4|1783.4|1783.4|1783.2|1783.4|1783.4|1783.4|1783.2|60
1632306190000|2021-09-22 10:23:10|1783.6|1783.4|1783.6|1783.2|1783.8|1783.4|1783.6|1783.2|1058
1632306210000|2021-09-22 10:23:30||1783.4||1783.4||1783.4||1783.4|339
1632306220000|2021-09-22 10:23:40||1783.2||1783.2||1783.2||1783.2|0
1632306230000|2021-09-22 10:23:50|1783.4|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|3782
1632306240000|2021-09-22 10:24:00|1783.6|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|400
1632306250000|2021-09-22 10:24:10|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783|6259
1632306330000|2021-09-22 10:25:30|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|2500
1632306340000|2021-09-22 10:25:40|||||||||500
1632306360000|2021-09-22 10:26:00|1783.6|1783.4|1783.2|1783|1783.6|1783.4|1783|1782.8|6596
1632306370000|2021-09-22 10:26:10|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|1823
1632306380000|2021-09-22 10:26:20|||||||||337
1632306390000|2021-09-22 10:26:30|1783.4||1783.4||1783.4||1783.2||340
1632306400000|2021-09-22 10:26:40|1783.2|1783.2|1783.2|1783|1783.2|1783.2|1783.2|1783|532
1632306410000|2021-09-22 10:26:50|1782.8|1782.6|1783.2|1782.8|1783.2|1782.8|1782.8|1782.6|6683
1632306420000|2021-09-22 10:27:00|1783|1783|1783|1782.8|1783|1783|1782.8|1782.6|3602
1632306430000|2021-09-22 10:27:10|1782.8|1782.6|1782.8|1782.6|1783|1782.8|1782.8|1782.6|3478
1632306450000|2021-09-22 10:27:30|||||||||100
1632306470000|2021-09-22 10:27:50|||||||||315
1632306480000|2021-09-22 10:28:00|1782.6|1782.4|1782.2|1782|1782.6|1782.4|1782.2|1782|16130
1632306490000|2021-09-22 10:28:10|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|1782.4|1782|839
1632306510000|2021-09-22 10:28:30|1782.2|1782|1782.2|1782|1782.2|1782|1782.2|1782|2089
1632306520000|2021-09-22 10:28:40|1782|1781.8|1781.8|1781.6|1782.2|1781.8|1781.8|1781.6|7457
1632306530000|2021-09-22 10:28:50|||||||||400
1632306540000|2021-09-22 10:29:00|1782|1781.8|1782.2|1782|1782.2|1782|1782|1781.8|2942
1632306560000|2021-09-22 10:29:20|||||||||20
1632306570000|2021-09-22 10:29:30|1782|1781.8|1782.4|1782.2|1782.4|1782.2|1782|1781.8|3127
1632306580000|2021-09-22 10:29:40|1782.6||1782.6||1782.6||1782.6||0
1632306590000|2021-09-22 10:29:50|1782.4|1782.4|1782.4|1782|1782.6|1782.4|1782.2|1782|3621
1632306600000|2021-09-22 10:30:00|1782.6|1782.2|1783.2|1782.8|1783.2|1782.8|1782.6|1782.2|2415
1632306610000|2021-09-22 10:30:10|1783.4|1783|1783|1782.6|1783.4|1783|1783|1782.6|7219
1632306620000|2021-09-22 10:30:20|1782.8||1782.8||1782.8||1782.8||0
1632306630000|2021-09-22 10:30:30|1782.6|1782.4|1782.4|1782.2|1782.6|1782.4|1782.4|1782.2|8102
1632306640000|2021-09-22 10:30:40|1782.2|1782|1781.8|1781.6|1782.2|1782|1781.8|1781.4|11378
1632306670000|2021-09-22 10:31:10|1782|1781.4|1781.8|1781.4|1782|1781.4|1781.6|1781.4|3549
1632306680000|2021-09-22 10:31:20|1781.6|1781.6|1781.2|1781|1781.8|1781.6|1781.2|1780.8|5441
1632306690000|2021-09-22 10:31:30|1781.4|1781.2|1781.8|1781.4|1781.8|1781.4|1781.4|1781.2|474
1632306700000|2021-09-22 10:31:40|1781.6|1781.2|1781.4|1781.2|1781.8|1781.2|1781.4|1781|174
1632306710000|2021-09-22 10:31:50|1781.6||1781.4||1781.6||1781.4||339
1632306730000|2021-09-22 10:32:10|||||||||300
1632306750000|2021-09-22 10:32:30|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|597
1632306760000|2021-09-22 10:32:40|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|1664
1632306770000|2021-09-22 10:32:50|1781.2|1781|1780.8|1780.6|1781.2|1781|1780.8|1780.6|2121
1632306780000|2021-09-22 10:33:00|1781|1780.8|1781|1780.6|1781.2|1780.8|1781|1780.6|200
1632306790000|2021-09-22 10:33:10|1780.8|1780.8|1781.2|1781|1781.4|1781.2|1780.8|1780.6|8983
1632306800000|2021-09-22 10:33:20|1781.4|1781.2|1781.6|1781.2|1781.6|1781.4|1781.2|1781.2|553
1632306810000|2021-09-22 10:33:30|1781.4|1781.4|1781.6|1781.2|1781.8|1781.4|1781.4|1781.2|339
1632306820000|2021-09-22 10:33:40|1781.8|1781.4|1782|1781.8|1782|1781.8|1781.6|1781.4|0
1632306830000|2021-09-22 10:33:50|1781.8|1781.6|1782|1781.6|1782|1781.6|1781.8|1781.6|3233
1632306850000|2021-09-22 10:34:10|1781.8|1781.8|1781.8|1781.4|1782|1781.8|1781.6|1781.4|1946
1632306860000|2021-09-22 10:34:20|1781.6|1781.6|1781.8|1781.4|1782|1781.6|1781.6|1781.4|2903
1632306870000|2021-09-22 10:34:30|1781.6|1781.6|1781.8|1781.6|1782|1781.8|1781.6|1781.6|3755
1632306880000|2021-09-22 10:34:40|1782|1781.8|1782|1781.8|1782|1781.8|1781.8|1781.8|0
1632306890000|2021-09-22 10:34:50|||||||||503
1632306900000|2021-09-22 10:35:00|1782.2||1782.2||1782.2||1782.2||1141
1632306910000|2021-09-22 10:35:10|1782|1782|1782|1781.8|1782.2|1782|1782|1781.8|1980
1632306920000|2021-09-22 10:35:20|1782.2|1782|1782.6|1782.2|1782.6|1782.2|1782.2|1782|2012
1632306930000|2021-09-22 10:35:30|1782.4|1782|1782.4|1782|1782.4|1782.2|1782.4|1782|195
1632306940000|2021-09-22 10:35:40|1782.2|1782.2|1782.4|1782|1782.4|1782.2|1782.2|1782|678
1632306950000|2021-09-22 10:35:50|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|0
1632306960000|2021-09-22 10:36:00|1782.4|1782.4|1782.8|1782.6|1782.8|1782.6|1782.4|1782.4|6175
1632306970000|2021-09-22 10:36:10|1783|1782.8|1783.6|1783.4|1783.6|1783.4|1783|1782.8|2084
1632306980000|2021-09-22 10:36:20|1783.4|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783|1659
1632306990000|2021-09-22 10:36:30|1783.2|1783|1783|1782.8|1783.2|1783|1783|1782.8|919
1632307000000|2021-09-22 10:36:40|1783.2|1783|1783.2|1782.8|1783.2|1783|1783|1782.8|2143
1632307010000|2021-09-22 10:36:50|1783|1783|1783.2|1782.8|1783.2|1783|1783|1782.8|340
1632307020000|2021-09-22 10:37:00|1783|1783|1783.4|1783|1783.6|1783.4|1783|1783|6083
1632307030000|2021-09-22 10:37:10|1783.2|1782.8|1783.2|1782.8|1783.4|1783|1783|1782.8|3249
1632307040000|2021-09-22 10:37:20|1783|1783|1783|1782.8|1783.2|1783|1782.8|1782.6|916
1632307050000|2021-09-22 10:37:30|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1782.8|1324
1632307060000|2021-09-22 10:37:40|1783|1782.8|1783.2|1782.8|1783.2|1783|1783|1782.8|339
1632307070000|2021-09-22 10:37:50|1783|1783|1783.4|1783|1783.4|1783|1783|1782.8|2707
1632307080000|2021-09-22 10:38:00|1783.2||1783.2||1783.2||1783.2||0
1632307090000|2021-09-22 10:38:10|1783|1782.8|1782.8|1782.4|1783|1782.8|1782.8|1782.4|4899
1632307100000|2021-09-22 10:38:20|1783|1782.6|1782.8|1782.6|1783|1782.6|1782.8|1782.6|500
1632307110000|2021-09-22 10:38:30|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|3037
1632307120000|2021-09-22 10:38:40|1782.8|1782.6|1783.2|1783|1783.2|1783|1782.8|1782.4|820
1632307130000|2021-09-22 10:38:50|1783.4|1782.8|1783.8|1783.4|1783.8|1783.4|1783.2|1782.8|1942
1632307140000|2021-09-22 10:39:00|1784|1783.6|1783.8|1783.6|1784|1783.6|1783.8|1783.6|0
1632307150000|2021-09-22 10:39:10|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|690
1632307180000|2021-09-22 10:39:40|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.4|1783|400
1632307190000|2021-09-22 10:39:50|1783.2|1782.8|1783|1782.6|1783.2|1782.8|1782.8|1782.6|1333
1632307200000|2021-09-22 10:40:00|1783.2|1782.8|1783|1782.8|1783.2|1783|1783|1782.6|1369
1632307210000|2021-09-22 10:40:10|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|1
1632307220000|2021-09-22 10:40:20|||||||||421
1632307230000|2021-09-22 10:40:30|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783|3098
1632307250000|2021-09-22 10:40:50|1783.8||1783.8||1783.8||1783.8||294
1632307260000|2021-09-22 10:41:00|1783.6|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.2|1028
1632307270000|2021-09-22 10:41:10|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.6|340
1632307280000|2021-09-22 10:41:20|1783.8||1783.8||1784||1783.8||0
1632307300000|2021-09-22 10:41:40|1783.6|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.2|1473
1632307310000|2021-09-22 10:41:50||1783.2||1783.4||1783.4||1783.2|0
1632307320000|2021-09-22 10:42:00|1783.8||1783.6||1783.8||1783.6||738
1632307330000|2021-09-22 10:42:10|||||||||520
1632307340000|2021-09-22 10:42:20|||||||||1000
1632307370000|2021-09-22 10:42:50|1783.4|1783.2|1783.4|1782.8|1783.4|1783.2|1783.4|1782.8|169
1632307380000|2021-09-22 10:43:00|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1782.8|2070
1632307390000|2021-09-22 10:43:10|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.2|1783|1237
1632307400000|2021-09-22 10:43:20|1783.2|1782.8|1783.4|1783|1783.4|1783|1783.2|1782.8|7548
1632307410000|2021-09-22 10:43:30|1783.2|1783.2|1783|1782.6|1783.2|1783.2|1782.8|1782.4|5341
1632307420000|2021-09-22 10:43:40|1782.8|1782.4|1782.4|1782.2|1782.8|1782.6|1782.4|1782.2|4294
1632307430000|2021-09-22 10:43:50|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.2|1646
1632307440000|2021-09-22 10:44:00|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|597
1632307450000|2021-09-22 10:44:10|1782.2|1782|1782.4|1782|1782.4|1782.2|1782.2|1781.8|1213
1632307460000|2021-09-22 10:44:20|1782.2||1782.2||1782.2||1782.2||0
1632307470000|2021-09-22 10:44:30|1782.4|1782.2|1782.2|1782|1782.6|1782.4|1782.2|1782|3905
1632307480000|2021-09-22 10:44:40|1782|1781.8|1782.2|1781.8|1782.2|1781.8|1782|1781.6|400
1632307490000|2021-09-22 10:44:50|1782|1781.6|1782.2|1781.8|1782.2|1781.8|1781.8|1781.6|3447
1632307500000|2021-09-22 10:45:00|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.4|1782|339
1632307510000|2021-09-22 10:45:10|1782.6|1782.4|1783.2|1783|1783.2|1783|1782.6|1782.4|4854
1632307520000|2021-09-22 10:45:20|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|2560
1632307540000|2021-09-22 10:45:40|1782.8|1782.2|1782.8|1782.6|1782.8|1782.6|1782.6|1782.2|7384
1632307550000|2021-09-22 10:45:50|1783|1782.8|1783|1782.6|1783.2|1783|1783|1782.6|1809
1632307560000|2021-09-22 10:46:00|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|814
1632307570000|2021-09-22 10:46:10|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|1101
1632307580000|2021-09-22 10:46:20|1782.8||1782.8||1782.8||1782.8||0
1632307590000|2021-09-22 10:46:30||1782.4||1782.6||1782.6||1782.4|892
1632307600000|2021-09-22 10:46:40|1782.6|1782.4|1782.4|1782|1782.8|1782.6|1782.2|1782|1380
1632307610000|2021-09-22 10:46:50|1782.6|1782.4|1782.4|1782.2|1782.6|1782.4|1782.4|1782.2|511
1632307620000|2021-09-22 10:47:00|1782.6|1782.4|1782.4|1781.8|1782.6|1782.4|1782.2|1781.8|1835
1632307630000|2021-09-22 10:47:10|1782.2|1782|1782.8|1782.4|1782.8|1782.4|1782.2|1782|3017
1632307640000|2021-09-22 10:47:20|1783|1782.6|1782.8|1782.4|1783|1782.6|1782.6|1782.4|2660
1632307650000|2021-09-22 10:47:30|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|784
1632307660000|2021-09-22 10:47:40|1782.4|1782.4|1782.4|1782.2|1782.4|1782.4|1782.4|1782|0
1632307670000|2021-09-22 10:47:50||1782||1782.2||1782.2||1782|400
1632307680000|2021-09-22 10:48:00|1782.2|1782|1782.2|1781.8|1782.2|1782|1782|1781.6|1194
1632307700000|2021-09-22 10:48:20|1782.4|1782|1782.2|1782|1782.4|1782.2|1782.2|1782|16
1632307710000|2021-09-22 10:48:30|1782.4|1782.2|1782.8|1782.4|1783|1782.6|1782.2|1782|3188
1632307720000|2021-09-22 10:48:40|1782.6|1782.2|1782.6|1782.2|1782.8|1782.2|1782.6|1782.2|0
1632307730000|2021-09-22 10:48:50||1782.4||1782.4||1782.4||1782.4|0
1632307740000|2021-09-22 10:49:00|1782.4|1782.2|1782.4|1782|1782.4|1782.2|1782.2|1782|905
1632307750000|2021-09-22 10:49:10|1782.2|1782.2|1782.6|1782.2|1782.8|1782.4|1782.2|1782|3023
1632307760000|2021-09-22 10:49:20|1782.8|1782.4|1783|1782.6|1783.2|1782.6|1782.6|1782.4|94
1632307770000|2021-09-22 10:49:30|1783.2||1783||1783.2||1783||0
1632307780000|2021-09-22 10:49:40|1783.2|1782.8|1783|1782.8|1783.2|1782.8|1783|1782.8|1126
1632307790000|2021-09-22 10:49:50|1783.2|1783|1783.4|1783|1783.4|1783|1783.2|1783|1948
1632307800000|2021-09-22 10:50:00|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.4|1783.2|2161
1632307810000|2021-09-22 10:50:10|1783.6|1783.6|1783.8|1783.6|1784|1783.6|1783.6|1783.6|1148
1632307820000|2021-09-22 10:50:20|1784|1783.8|1784.4|1784.2|1784.4|1784.2|1783.8|1783.8|14999
1632307830000|2021-09-22 10:50:30|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|6046
1632307840000|2021-09-22 10:50:40|1784.4|1784.2|1784.4|1784.2|1784.6|1784.4|1784.2|1784|5270
1632307850000|2021-09-22 10:50:50|1784.2|1784|1784.2|1784|1784.4|1784.2|1784.2|1784|1425
1632307860000|2021-09-22 10:51:00|1784|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.4|520
1632307870000|2021-09-22 10:51:10|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|597
1632307880000|2021-09-22 10:51:20|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.6|1783.6|3415
1632307890000|2021-09-22 10:51:30|1783.8||1783.8||1784||1783.8||118
1632307900000|2021-09-22 10:51:40|1784|1783.8|1784|1783.8|1784|1783.8|1783.8|1783.6|422
1632307930000|2021-09-22 10:52:10|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1248
1632307940000|2021-09-22 10:52:20|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1553
1632307970000|2021-09-22 10:52:50|||||||||1100
1632307980000|2021-09-22 10:53:00|1783.4|1783.2|1783|1782.8|1783.4|1783.2|1783|1782.8|7413
1632307990000|2021-09-22 10:53:10||1782.6||1782.6||1782.6||1782.6|0
1632308000000|2021-09-22 10:53:20|1782.8||1782.8||1782.8||1782.8||400
1632308010000|2021-09-22 10:53:30|||||||||475
1632308030000|2021-09-22 10:53:50|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|813
1632308040000|2021-09-22 10:54:00|1783.2|1783|1783.2|1783|1783.4|1783|1783.2|1783|843
1632308050000|2021-09-22 10:54:10|1783.4|1782.8|1783.2|1783|1783.4|1783|1783.2|1782.8|3368
1632308060000|2021-09-22 10:54:20|1783|1782.8|1783|1782.8|1783.2|1782.8|1783|1782.8|1503
1632308090000|2021-09-22 10:54:50|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|1126
1632308100000|2021-09-22 10:55:00|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|1549
1632308110000|2021-09-22 10:55:10|1783.4|1783.2|1783.4|1783.2|1783.6|1783.2|1783.2|1783.2|1514
1632308120000|2021-09-22 10:55:20|1783.2|1783|1783.2|1782.8|1783.2|1783|1783|1782.8|452
1632308130000|2021-09-22 10:55:30|1783|1783|1783.2|1783|1783.2|1783|1783|1782.8|512
1632308140000|2021-09-22 10:55:40|1783|1782.8|1783.4|1783|1783.4|1783|1783|1782.8|600
1632308150000|2021-09-22 10:55:50|1783.2||1783.4||1783.4||1783.2||4000
1632308160000|2021-09-22 10:56:00|1783.2||1783.2||1783.2||1783.2||200
1632308170000|2021-09-22 10:56:10|1783.4|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|1065
1632308190000|2021-09-22 10:56:30|1783.4|1783.4|1783.8|1783.6|1783.8|1783.6|1783.4|1783.4|2225
1632308200000|2021-09-22 10:56:40|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|2161
1632308220000|2021-09-22 10:57:00|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|5640
1632308240000|2021-09-22 10:57:20|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|2330
1632308250000|2021-09-22 10:57:30|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1782.8|2606
1632308260000|2021-09-22 10:57:40|1783.4|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783.2|63
1632308270000|2021-09-22 10:57:50|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|400
1632308280000|2021-09-22 10:58:00|1783.2|1783|1783.2|1783|1783.4|1783.2|1783.2|1783|0
1632308290000|2021-09-22 10:58:10|1783.4||1783.2||1783.4||1783.2||1579
1632308300000|2021-09-22 10:58:20|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|597
1632308310000|2021-09-22 10:58:30|1783.4|1783.2|1783.4|1783|1783.4|1783.2|1783.4|1783|450
1632308320000|2021-09-22 10:58:40|1783.2|1783.2|1783.4|1783.2|1783.4|1783.2|1783.2|1783.2|2082
1632308330000|2021-09-22 10:58:50|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|1388
1632308340000|2021-09-22 10:59:00|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1036
1632308350000|2021-09-22 10:59:10|1783.4|1783.2|1783.4|1783|1783.4|1783.4|1783.2|1783|6024
1632308360000|2021-09-22 10:59:20|1783.2||1783.2||1783.4||1783.2||2008
1632308370000|2021-09-22 10:59:30|1783.4||1783.2||1783.4||1783.2||338
1632308380000|2021-09-22 10:59:40|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.2|1783|341
1632308390000|2021-09-22 10:59:50|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.4|1783.4|1939
1632308400000|2021-09-22 11:00:00|1783.6|1783.4|1783.4|1783|1783.6|1783.4|1783|1782.8|14648
1632308410000|2021-09-22 11:00:10|1783.2|1783.2|1783.4|1783|1783.4|1783.2|1783.2|1783|737
1632308420000|2021-09-22 11:00:20||1783.2||1783.2||1783.2||1783|0
1632308430000|2021-09-22 11:00:30|1783.2|1783|1783.4|1783|1783.4|1783|1783.2|1783|670
1632308440000|2021-09-22 11:00:40|1783.2|1783.2|1783.6|1783.4|1783.8|1783.4|1783.2|1783|946
1632308450000|2021-09-22 11:00:50|||||||||437
1632308460000|2021-09-22 11:01:00|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|1309
1632308470000|2021-09-22 11:01:10|1783.4||1783.2||1783.4||1783.2||100
1632308480000|2021-09-22 11:01:20|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|2146
1632308500000|2021-09-22 11:01:40|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.6|1783.6|0
1632308510000|2021-09-22 11:01:50|||||||||400
1632308520000|2021-09-22 11:02:00|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.6|1783.2|365
1632308540000|2021-09-22 11:02:20|1783.8|1783.4|1784|1783.8|1784|1783.8|1783.8|1783.4|1688
1632308550000|2021-09-22 11:02:30||1783.6||1783.8||1783.8||1783.6|400
1632308560000|2021-09-22 11:02:40||1783.6||1783.6||1783.6||1783.6|0
1632308570000|2021-09-22 11:02:50|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|1962
1632308580000|2021-09-22 11:03:00|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783|1782.4|30448
1632308590000|2021-09-22 11:03:10|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|272
1632308600000|2021-09-22 11:03:20|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|1122
1632308610000|2021-09-22 11:03:30|1783.4|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|2113
1632308620000|2021-09-22 11:03:40|1784|1783.4|1784|1783.8|1784|1783.8|1783.8|1783.4|6653
1632308630000|2021-09-22 11:03:50|1784.4|1784|1784.2|1784|1784.4|1784.2|1783.6|1783.4|30473
1632308650000|2021-09-22 11:04:10|1784|1783.6|1784.2|1784|1784.4|1784|1784|1783.6|3892
1632308660000|2021-09-22 11:04:20|1784.4|1784.2|1784.6|1784.4|1784.6|1784.4|1784.4|1784.2|5017
1632308670000|2021-09-22 11:04:30|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|47805
1632308680000|2021-09-22 11:04:40|||||||||7879
1632308690000|2021-09-22 11:04:50|1785|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.8|53897
1632308700000|2021-09-22 11:05:00|||||||||410
1632308710000|2021-09-22 11:05:10|1784.8|1784.6|1784.6|1784.2|1784.8|1784.6|1784.4|1784.2|4814
1632308720000|2021-09-22 11:05:20||1784.4||1784.4||1784.4||1784.4|0
1632308750000|2021-09-22 11:05:50|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|312
1632308760000|2021-09-22 11:06:00|1785|1784.8|1785|1784.8|1785|1784.8|1785|1784.8|804
1632308780000|2021-09-22 11:06:20|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|3709
1632308790000|2021-09-22 11:06:30|1784.8||1784.8||1784.8||1784.8||0
1632308800000|2021-09-22 11:06:40|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|2136
1632308810000|2021-09-22 11:06:50|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|492
1632308820000|2021-09-22 11:07:00||1784||1784.2||1784.2||1784|2873
1632308830000|2021-09-22 11:07:10|1784.2|1784|1784|1783.8|1784.2|1784|1784|1783.6|1998
1632308840000|2021-09-22 11:07:20|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1783.8|189
1632308850000|2021-09-22 11:07:30|1784.4||1784.4||1784.4||1784.4||197
1632308880000|2021-09-22 11:08:00|1784.2||1784.2||1784.2||1784.2||820
1632308900000|2021-09-22 11:08:20|||||||||115
1632308930000|2021-09-22 11:08:50|1784|1783.8|1784|1783.6|1784.2|1783.8|1783.8|1783.6|1561
1632308940000|2021-09-22 11:09:00|1783.8||1783.8||1784||1783.8||0
1632308960000|2021-09-22 11:09:20|1784|1783.8|1783.8|1783.6|1784|1783.8|1783.6|1783.4|11795
1632308980000|2021-09-22 11:09:40|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.4|1783.2|964
1632308990000|2021-09-22 11:09:50|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783|1782.8|10022
1632309000000|2021-09-22 11:10:00||1783.2||1783.2||1783.2||1783.2|200
1632309010000|2021-09-22 11:10:10|1783.2|1783|1783.4|1783.2|1783.6|1783.2|1783.2|1783|4064
1632309030000|2021-09-22 11:10:30|1783.6|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|558
1632309060000|2021-09-22 11:11:00|1783.6||1783.8||1783.8||1783.6||3143
1632309070000|2021-09-22 11:11:10||1783.6||1783.6||1783.6||1783.6|0
1632309080000|2021-09-22 11:11:20|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|0
1632309090000|2021-09-22 11:11:30|||||||||880
1632309110000|2021-09-22 11:11:50|1784.2|1784|1784.2|1784|1784.4|1784|1784.2|1784|3670
1632309120000|2021-09-22 11:12:00|1784.4|1784.2|1784.4|1784.2|1784.4|1784.2|1784.4|1784.2|2147
1632309130000|2021-09-22 11:12:10|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.6|1784.2|700
1632309140000|2021-09-22 11:12:20|1784.4|1784.2|1784.4|1784.2|1785|1784.8|1784.4|1784|49472
1632309150000|2021-09-22 11:12:30|1784.6|1784.4|1784.8|1784.6|1784.8|1784.6|1784.4|1784.4|849
1632309160000|2021-09-22 11:12:40||1784.4||1784.4||1784.6||1784.4|840
1632309170000|2021-09-22 11:12:50|1785|1784.6|1784.8|1784.6|1785|1784.6|1784.8|1784.6|2500
1632309180000|2021-09-22 11:13:00|1785||1784.8||1785||1784.8||0
1632309190000|2021-09-22 11:13:10|1785|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.6|6550
1632309200000|2021-09-22 11:13:20|1785.2|1785|1786|1785.6|1786.4|1786.2|1785.2|1785|124667
1632309210000|2021-09-22 11:13:30|1785.8|1785.4|1785.8|1785.4|1785.8|1785.6|1785.6|1785.2|3736
1632309220000|2021-09-22 11:13:40|1785.6||1785.8||1785.8||1785.6||300
1632309230000|2021-09-22 11:13:50|1785.6||1785.6||1785.6||1785.6||1000
1632309240000|2021-09-22 11:14:00|||||||||85
1632309250000|2021-09-22 11:14:10|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|469
1632309260000|2021-09-22 11:14:20|1785.6|1785.4|1785.4|1785|1785.6|1785.4|1785|1784.8|6507
1632309270000|2021-09-22 11:14:30|1785.2|1784.8|1785.2|1785|1785.2|1785|1785.2|1784.8|980
1632309280000|2021-09-22 11:14:40|1785|1784.8|1785|1784.8|1785.2|1784.8|1784.8|1784.6|1642
1632309290000|2021-09-22 11:14:50|||||||||1727
1632309300000|2021-09-22 11:15:00|||||||||475
1632309310000|2021-09-22 11:15:10|||||||||4561
1632309320000|2021-09-22 11:15:20|1785.2|1785|1785.4|1785|1785.4|1785|1785.2|1785|1298
1632309330000|2021-09-22 11:15:30|1785.2|1784.8|1785|1784.8|1785.4|1785|1785|1784.8|1742
1632309340000|2021-09-22 11:15:40||1784.6||1784.6||1784.6||1784.6|797
1632309350000|2021-09-22 11:15:50||1784.8||1784.8||1784.8||1784.8|100
1632309360000|2021-09-22 11:16:00|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|907
1632309380000|2021-09-22 11:16:20|1784.8|1784.8|1784.8|1784.6|1784.8|1784.8|1784.8|1784.6|333
1632309400000|2021-09-22 11:16:40|1785.4|1784.8|1785.2|1784.8|1785.4|1785|1785|1784.6|6406
1632309410000|2021-09-22 11:16:50|1785.4|1785|1785.4|1785|1785.4|1785|1785.4|1785|0
1632309420000|2021-09-22 11:17:00|1785.2|1784.8|1784.6|1784.4|1785.2|1784.8|1784.6|1784.4|2716
1632309440000|2021-09-22 11:17:20|1784.4|1784.2|1785|1784.4|1785|1784.4|1784.2|1784|6506
1632309450000|2021-09-22 11:17:30|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|400
1632309460000|2021-09-22 11:17:40|1784.6|1784.4|1784.8|1784.4|1784.8|1784.6|1784.6|1784.4|1593
1632309470000|2021-09-22 11:17:50|1784.6||1784.6||1784.6||1784.6||0
1632309480000|2021-09-22 11:18:00|1784.4|1784.2|1784.2|1784|1784.6|1784.2|1784.2|1784|695
1632309490000|2021-09-22 11:18:10|1784.4|1784.2|1785.4|1785|1785.4|1785.2|1784.4|1784.2|5183
1632309500000|2021-09-22 11:18:20|1785.2|1784.8|1785.2|1784.8|1785.4|1785|1785|1784.8|5390
1632309510000|2021-09-22 11:18:30|1785.4||1785.4||1785.4||1785.2||0
1632309520000|2021-09-22 11:18:40|1785.2|1785|1785.2|1784.8|1785.4|1785|1785.2|1784.8|1572
1632309530000|2021-09-22 11:18:50|1785|1785|1785.2|1784.8|1785.2|1785|1785|1784.8|611
1632309540000|2021-09-22 11:19:00|1785.4|1785|1785.2|1785|1785.4|1785|1785.2|1784.8|300
1632309550000|2021-09-22 11:19:10|||||||||350
1632309560000|2021-09-22 11:19:20|1785|1784.8|1785.2|1785|1785.2|1785|1785|1784.8|1885
1632309570000|2021-09-22 11:19:30||1784.8||1785||1785||1784.8|2016
1632309580000|2021-09-22 11:19:40|1785.4|1784.8|1785.2|1784.8|1785.4|1785|1785.2|1784.8|847
1632309590000|2021-09-22 11:19:50|1785|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|1898
1632309600000|2021-09-22 11:20:00|1785.2|1784.8|1785.2|1784.8|1785.2|1785|1785.2|1784.8|1369
1632309630000|2021-09-22 11:20:30|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785.4|1785|601
1632309640000|2021-09-22 11:20:40|1785.2|1785|1785.2|1784.8|1785.2|1785|1785.2|1784.8|1223
1632309650000|2021-09-22 11:20:50|1785.4|1785|1785.2|1785|1785.4|1785|1785.2|1785|2915
1632309680000|2021-09-22 11:21:20|||||||||517
1632309710000|2021-09-22 11:21:50|||||||||15
1632309730000|2021-09-22 11:22:10|1785|1784.8|1784.8|1784.6|1785|1784.8|1784.8|1784.6|2227
1632309740000|2021-09-22 11:22:20|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784|28940
1632309750000|2021-09-22 11:22:30|1784.6|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.4|1657
1632309760000|2021-09-22 11:22:40|1784.8|1784.6|1784.4|1784.2|1784.8|1784.6|1784.4|1784.2|3761
1632309770000|2021-09-22 11:22:50|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1784|1382
1632309790000|2021-09-22 11:23:10|||||||||200
1632309800000|2021-09-22 11:23:20|1784|1783.8|1784|1783.8|1784.2|1783.8|1783.8|1783.4|13552
1632309810000|2021-09-22 11:23:30|1784.2|1784|1784.2|1784|1784.2|1784|1784|1783.8|267
1632309840000|2021-09-22 11:24:00|1784.4|1784.2|1784.6|1784.2|1784.6|1784.2|1784.4|1784.2|1769
1632309850000|2021-09-22 11:24:10|1784.4|1784|1784.2|1784|1784.6|1784.2|1784.2|1784|1872
1632309860000|2021-09-22 11:24:20|1784.4|1784.2|1784.6|1784.2|1784.6|1784.2|1784.2|1784.2|400
1632309870000|2021-09-22 11:24:30||1784.4||1784.4||1784.4||1784.2|452
1632309880000|2021-09-22 11:24:40|1784.8|1784.6|1785|1784.8|1785|1784.8|1784.8|1784.6|2495
1632309890000|2021-09-22 11:24:50|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|120
1632309900000|2021-09-22 11:25:00||1784.8||1784.6||1784.8||1784.6|1132
1632309910000|2021-09-22 11:25:10|1784.8|1784.8|1785|1784.8|1785|1784.8|1784.8|1784.8|397
1632309920000|2021-09-22 11:25:20|||||||||15093
1632309930000|2021-09-22 11:25:30|1785.2|1785|1785.6|1785.4|1785.6|1785.4|1785.2|1785|27093
1632309940000|2021-09-22 11:25:40|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785.2|200
1632309950000|2021-09-22 11:25:50|1785.4||1785.6||1785.6||1785.4||0
1632309960000|2021-09-22 11:26:00|1785.4|1785|1784.8|1784.6|1785.4|1785|1784.8|1784.6|3523
1632310000000|2021-09-22 11:26:40|1784.6|1784.2|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|230
1632310010000|2021-09-22 11:26:50|1784.6|1784.2|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|1054
1632310020000|2021-09-22 11:27:00|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.6|1784.2|814
1632310030000|2021-09-22 11:27:10|1784.4|1784.2|1785|1784.8|1785|1784.8|1784.4|1784.2|4426
1632310040000|2021-09-22 11:27:20|||||||||400
1632310060000|2021-09-22 11:27:40|||||||||200
1632310070000|2021-09-22 11:27:50|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|824
1632310080000|2021-09-22 11:28:00|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|717
1632310090000|2021-09-22 11:28:10||1785.2||1785.2||1785.4||1785.2|5402
1632310100000|2021-09-22 11:28:20|1785.4|1785.4|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|1309
1632310110000|2021-09-22 11:28:30|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.8|1785.4|452
1632310130000|2021-09-22 11:28:50|1786|1785.6|1785.8|1785.6|1786.2|1785.8|1785.8|1785.6|7966
1632310140000|2021-09-22 11:29:00|1785.6|1785.4|1786|1785.8|1786|1785.8|1785.6|1785.4|533
1632310160000|2021-09-22 11:29:20|1786.2||1786||1786.2||1786||0
1632310170000|2021-09-22 11:29:30|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.6|246
1632310180000|2021-09-22 11:29:40||1785.6||1785.6||1785.8||1785.6|445
1632310190000|2021-09-22 11:29:50|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|0
1632310200000|2021-09-22 11:30:00|1786|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.4|1209
1632310210000|2021-09-22 11:30:10|1785.8|1785.8|1786.2|1786|1786.4|1786|1785.8|1785.6|1892
1632310220000|2021-09-22 11:30:20|1786.4||1786.4||1786.4||1786.2||0
1632310230000|2021-09-22 11:30:30|1786.2|1786.2|1786.2|1785.8|1786.4|1786.2|1786|1785.8|5370
1632310240000|2021-09-22 11:30:40|1786|1785.6|1786|1785.8|1786|1785.8|1785.8|1785.6|506
1632310250000|2021-09-22 11:30:50|||||||||400
1632310260000|2021-09-22 11:31:00|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.8|1785.4|2005
1632310270000|2021-09-22 11:31:10||1785.2||1785.4||1785.4||1785.2|0
1632310280000|2021-09-22 11:31:20||1785.6||1785.4||1785.6||1785.4|0
1632310290000|2021-09-22 11:31:30|1785.6|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.2|197
1632310300000|2021-09-22 11:31:40||1785.2||1785.4||1785.4||1785.2|0
1632310320000|2021-09-22 11:32:00|||||||||570
1632310330000|2021-09-22 11:32:10||1785.2||1785.4||1785.4||1785.2|2223
1632310340000|2021-09-22 11:32:20|1785.8|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.6|6467
1632310350000|2021-09-22 11:32:30|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|2801
1632310360000|2021-09-22 11:32:40|1785.4|1785.2|1785.4|1785.2|1785.6|1785.4|1785.4|1785|1899
1632310380000|2021-09-22 11:33:00|1785.6||1785.4||1785.6||1785.4||0
1632310390000|2021-09-22 11:33:10|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|800
1632310400000|2021-09-22 11:33:20|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|199
1632310410000|2021-09-22 11:33:30|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.6|400
1632310420000|2021-09-22 11:33:40|1786.2||1786.2||1786.2||1786.2||307
1632310430000|2021-09-22 11:33:50|1786|1786|1786.2|1786|1786.2|1786|1786|1786|0
1632310440000|2021-09-22 11:34:00|1786.4|1786.2|1786|1785.8|1786.4|1786.2|1786|1785.8|6848
1632310470000|2021-09-22 11:34:30|||||||||2000
1632310480000|2021-09-22 11:34:40|1786.2|1786|1786.2|1786|1786.2|1786|1786|1785.8|757
1632310490000|2021-09-22 11:34:50|1786.4||1786.2||1786.4||1786.2||0
1632310500000|2021-09-22 11:35:00|1786.4||1786.4||1786.4||1786.4||0
1632310510000|2021-09-22 11:35:10||1786.2||1786.2||1786.2||1786.2|200
1632310520000|2021-09-22 11:35:20|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.6|3330
1632310540000|2021-09-22 11:35:40|||||||||1250
1632310550000|2021-09-22 11:35:50|||||||||100
1632310580000|2021-09-22 11:36:20|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1664
1632310590000|2021-09-22 11:36:30|||||||||404
1632310600000|2021-09-22 11:36:40|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.6|1785.2|389
1632310610000|2021-09-22 11:36:50|1785.4|1785|1785.2|1785|1785.4|1785|1785|1784.8|34528
1632310620000|2021-09-22 11:37:00|1785.4|1785.2|1785.2|1785|1785.6|1785.2|1785.2|1785|1827
1632310640000|2021-09-22 11:37:20|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785|2206
1632310650000|2021-09-22 11:37:30|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|2345
1632310660000|2021-09-22 11:37:40|||||||||7
1632310680000|2021-09-22 11:38:00|||||||||404
1632310700000|2021-09-22 11:38:20|1785.6|1785.4|1785.4|1785.2|1785.6|1785.4|1785.4|1785.2|515
1632310710000|2021-09-22 11:38:30|||||||||100
1632310720000|2021-09-22 11:38:40||1785||1785.2||1785.2||1785|8550
1632310730000|2021-09-22 11:38:50|1785.6||1785.4||1785.6||1785.4||1957
1632310740000|2021-09-22 11:39:00|1785.6||1785.4||1785.6||1785.4||0
1632310750000|2021-09-22 11:39:10|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.6|1785.2|695
1632310780000|2021-09-22 11:39:40|||||||||2084
1632310800000|2021-09-22 11:40:00|1785.4|1785.2|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|1825
1632310850000|2021-09-22 11:40:50|1785.4|1785|1785.6|1785.2|1785.6|1785.2|1785.4|1785|6273
1632310860000|2021-09-22 11:41:00||1785.4||1785.4||1785.4||1785.2|1375
1632310870000|2021-09-22 11:41:10|1785.8|1785.6|1786|1785.6|1786|1785.6|1785.8|1785.4|894
1632310880000|2021-09-22 11:41:20|1785.8||1785.8||1785.8||1785.8||0
1632310890000|2021-09-22 11:41:30|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.6|1785.2|3064
1632310900000|2021-09-22 11:41:40||1785.4||1785.2||1785.4||1785.2|0
1632310920000|2021-09-22 11:42:00|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785.4|1785|9274
1632310930000|2021-09-22 11:42:10|1785.6||1785.6||1785.6||1785.6||0
1632310940000|2021-09-22 11:42:20|1785.4|1785.4|1785.8|1785.4|1785.8|1785.4|1785.4|1785.4|613
1632310950000|2021-09-22 11:42:30|1786|1785.6|1786|1785.6|1786|1785.6|1785.8|1785.6|546
1632310960000|2021-09-22 11:42:40|1785.8||1785.8||1785.8||1785.8||0
1632310970000|2021-09-22 11:42:50|||||||||250
1632310980000|2021-09-22 11:43:00|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1099
1632311010000|2021-09-22 11:43:30||1785.2||1785.4||1785.4||1785.2|1887
1632311030000|2021-09-22 11:43:50|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|488
1632311040000|2021-09-22 11:44:00|1785.2|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|3550
1632311060000|2021-09-22 11:44:20|1785.2|1785.2|1785.2|1785|1785.2|1785.2|1785.2|1785|2162
1632311070000|2021-09-22 11:44:30|1785.4||1785.2||1785.4||1785.2||0
1632311080000|2021-09-22 11:44:40|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|1811
1632311090000|2021-09-22 11:44:50|1785.4||1785.4||1785.6||1785.4||650
1632311100000|2021-09-22 11:45:00|||||||||1203
1632311120000|2021-09-22 11:45:20|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|250
1632311130000|2021-09-22 11:45:30|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|513
1632311140000|2021-09-22 11:45:40|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|1491
1632311150000|2021-09-22 11:45:50|1786.2|1786|1786.4|1786.2|1786.8|1786.4|1786.2|1786|15099
1632311160000|2021-09-22 11:46:00|1786.6|1786.4|1786.4|1786|1786.6|1786.4|1786.2|1786|7143
1632311170000|2021-09-22 11:46:10||1786.2||1786.2||1786.2||1786.2|914
1632311180000|2021-09-22 11:46:20|1786.6|1786.4|1786.8|1786.6|1786.8|1786.6|1786.6|1786.2|5502
1632311190000|2021-09-22 11:46:30||1786.4||1786.6||1786.6||1786.4|1880
1632311210000|2021-09-22 11:46:50|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.6|1786.2|3206
1632311220000|2021-09-22 11:47:00|1786.4|1786.4|1786.4|1786.2|1786.6|1786.4|1786.4|1786.2|256
1632311230000|2021-09-22 11:47:10|1786.6|1786.4|1786.6|1786.4|1786.6|1786.4|1786.6|1786.4|292
1632311240000|2021-09-22 11:47:20|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.4|1786.2|882
1632311250000|2021-09-22 11:47:30|1786.4||1786.4||1786.4||1786.4||0
1632311260000|2021-09-22 11:47:40|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.6|1786.2|1113
1632311290000|2021-09-22 11:48:10||1786.4||1786.2||1786.4||1786.2|0
1632311310000|2021-09-22 11:48:30|1786.4||1786.4||1786.4||1786.4||1097
1632311320000|2021-09-22 11:48:40|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.6|1786.2|540
1632311340000|2021-09-22 11:49:00|1786.8|1786.4|1787|1786.8|1787|1786.8|1786.8|1786.4|6142
1632311350000|2021-09-22 11:49:10|1787.2|1787|1787.2|1786.8|1787.4|1787.2|1787|1786.8|11970
1632311370000|2021-09-22 11:49:30|1787|1786.6|1786.6|1786.2|1787.2|1786.8|1786.6|1786.2|5563
1632311380000|2021-09-22 11:49:40|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|0
1632311390000|2021-09-22 11:49:50|1786.6|1786.2|1786.4|1786.2|1786.6|1786.2|1786.4|1786|1483
1632311400000|2021-09-22 11:50:00|1786.6||1786.4||1786.6||1786.4||150
1632311410000|2021-09-22 11:50:10|1786.2|1786|1786.4|1786|1786.4|1786|1786.2|1785.8|269
1632311420000|2021-09-22 11:50:20||1786.2||1786||1786.2||1786|0
1632311430000|2021-09-22 11:50:30|1786.2|1786.2|1786.6|1786.2|1786.6|1786.4|1786.2|1786.2|1465
1632311440000|2021-09-22 11:50:40||1786.4||1786.4||1786.4||1786.4|23
1632311450000|2021-09-22 11:50:50|1786.4|1786.2|1786.6|1786.2|1786.6|1786.4|1786.4|1786.2|887
1632311460000|2021-09-22 11:51:00|1786.8|1786.4|1786.6|1786.2|1786.8|1786.4|1786.6|1786.2|515
1632311470000|2021-09-22 11:51:10|1786.4||1786.4||1786.4||1786.4||400
1632311480000|2021-09-22 11:51:20|1786.6|1786.4|1786.6|1786.4|1786.6|1786.4|1786.6|1786.2|1055
1632311490000|2021-09-22 11:51:30|||||||||60
1632311500000|2021-09-22 11:51:40|1786.4|1786.2|1785.8|1785.4|1786.6|1786.2|1785.6|1785.4|3472
1632311510000|2021-09-22 11:51:50|1785.6|1785.2|1786|1785.8|1786|1785.8|1785.6|1785.2|7076
1632311520000|2021-09-22 11:52:00|1785.8|1785.6|1786|1785.8|1786|1785.8|1785.6|1785.4|3605
1632311530000|2021-09-22 11:52:10|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|0
1632311540000|2021-09-22 11:52:20|1785.6||1785.6||1785.6||1785.6||0
1632311550000|2021-09-22 11:52:30||1785.2||1785.2||1785.2||1785.2|0
1632311560000|2021-09-22 11:52:40|1785.8|1785.4|1785.6|1785.4|1785.8|1785.4|1785.6|1785.4|0
1632311570000|2021-09-22 11:52:50|1785.8|1785.2|1785.8|1785.4|1785.8|1785.4|1785.8|1785.2|338
1632311580000|2021-09-22 11:53:00|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.6|1785.2|0
1632311590000|2021-09-22 11:53:10|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.4|1400
1632311600000|2021-09-22 11:53:20|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|3
1632311610000|2021-09-22 11:53:30|1785.8|1785.6|1786|1785.6|1786|1785.6|1785.8|1785.6|197
1632311620000|2021-09-22 11:53:40|1785.8||1786||1786||1785.8||3
1632311630000|2021-09-22 11:53:50|1785.8|1785.4|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|2327
1632311640000|2021-09-22 11:54:00|1785.6|1785.2|1785.8|1785.4|1785.8|1785.4|1785.6|1785.2|362
1632311650000|2021-09-22 11:54:10|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|0
1632311660000|2021-09-22 11:54:20||1785.4||1785.4||1785.4||1785.4|0
1632311670000|2021-09-22 11:54:30|1785.4|1785.2|1785.4|1785.2|1785.6|1785.2|1785.4|1785|1835
1632311680000|2021-09-22 11:54:40|1785.6|1785.4|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|121
1632311690000|2021-09-22 11:54:50|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.6|1785.2|0
1632311700000|2021-09-22 11:55:00|1785.8|1785.6|1785.8|1785.6|1786|1785.6|1785.8|1785.6|2032
1632311710000|2021-09-22 11:55:10|1786||1786||1786||1786||0
1632311720000|2021-09-22 11:55:20|1786.2|1785.8|1786.6|1786.2|1786.6|1786.2|1786.2|1785.8|1898
1632311730000|2021-09-22 11:55:30|1786.4||1786.4||1786.4||1786.4||0
1632311740000|2021-09-22 11:55:40|1786.6|1786|1786.4|1786|1786.6|1786|1786.2|1786|104
1632311750000|2021-09-22 11:55:50|1786.2|1785.8|1785.8|1785.6|1786.2|1785.8|1785.8|1785.4|3322
1632311760000|2021-09-22 11:56:00|1786|1785.8|1785.8|1785.4|1786.2|1785.8|1785.6|1785.4|4399
1632311770000|2021-09-22 11:56:10|1785.6|1785.6|1786|1785.6|1786|1785.6|1785.6|1785.4|233
1632311780000|2021-09-22 11:56:20|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.8|1785.4|295
1632311790000|2021-09-22 11:56:30|1785.6|1785.4|1785.4|1785.2|1785.6|1785.6|1785.4|1785.2|577
1632311810000|2021-09-22 11:56:50|1785.8|1785.4|1785.6|1785.2|1785.8|1785.6|1785.6|1785.2|2362
1632311820000|2021-09-22 11:57:00|1785.8|1785.4|1786.2|1786|1786.2|1786|1785.6|1785.4|847
1632311830000|2021-09-22 11:57:10|1786.4||1786.4||1786.4||1786.4||0
1632311840000|2021-09-22 11:57:20|1786.2||1786.4||1786.4||1786.2||500
1632311850000|2021-09-22 11:57:30|1786.6||1786.4||1786.6||1786.4||0
1632311860000|2021-09-22 11:57:40|1786.2||1786.2||1786.2||1786.2||0
1632311870000|2021-09-22 11:57:50|1786.4|1786.2|1786.4|1786.2|1786.6|1786.4|1786.4|1786.2|2387
1632311880000|2021-09-22 11:58:00|1786.2|1786|1786.2|1786|1786.2|1786|1786.2|1786|2016
1632311890000|2021-09-22 11:58:10|1786|1785.8|1786.2|1786|1786.2|1786|1786|1785.8|2706
1632311910000|2021-09-22 11:58:30|1786.4|1786.2|1787|1786.8|1787|1786.8|1786.4|1786.2|3022
1632311920000|2021-09-22 11:58:40|1787.2|1787|1787.2|1786.8|1787.4|1787|1787.2|1786.8|3102
1632311930000|2021-09-22 11:58:50|1787||1787||1787.2||1787||0
1632311940000|2021-09-22 11:59:00|1787.2||1787.2||1787.2||1787.2||0
1632311950000|2021-09-22 11:59:10|1787||1787||1787||1787||0
1632311960000|2021-09-22 11:59:20|1786.8|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.6|2450
1632311970000|2021-09-22 11:59:30|1786.8|1786.4|1786.8|1786.4|1787|1786.4|1786.8|1786.4|2057
1632311980000|2021-09-22 11:59:40|1786.6|1786.2|1787|1786.6|1787|1786.6|1786.6|1786.2|2425
1632311990000|2021-09-22 11:59:50|1786.8|1786.4|1786.6|1786.2|1787|1786.4|1786.6|1786.2|1625
1632312000000|2021-09-22 12:00:00|1786.4|1786|1786.6|1786.2|1786.8|1786.4|1786.4|1786|100
1632312020000|2021-09-22 12:00:20|1786.4|1786.4|1786.4|1786.2|1786.4|1786.4|1786.4|1786|1500
1632312030000|2021-09-22 12:00:30|1786.2|1786|1786.2|1786|1786.2|1786|1786|1785.8|2749
1632312050000|2021-09-22 12:00:50|1786.4|1786.2|1786.6|1786.4|1786.6|1786.4|1786.4|1786.2|1670
1632312060000|2021-09-22 12:01:00|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|731
1632312070000|2021-09-22 12:01:10|1787|1786.8|1787|1786.8|1787|1786.8|1787|1786.8|1649
1632312080000|2021-09-22 12:01:20|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|8428
1632312090000|2021-09-22 12:01:30|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.6|802
1632312100000|2021-09-22 12:01:40|1787||1787||1787.2||1787||464
1632312110000|2021-09-22 12:01:50|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|50
1632312120000|2021-09-22 12:02:00|1787|1786.8|1787|1786.6|1787|1786.8|1787|1786.6|891
1632312130000|2021-09-22 12:02:10||1786.8||1786.6||1786.8||1786.6|0
1632312140000|2021-09-22 12:02:20|1786.8||1786.8||1786.8||1786.8||150
1632312150000|2021-09-22 12:02:30|1787|1786.8|1787|1786.8|1787.2|1786.8|1787|1786.6|196
1632312160000|2021-09-22 12:02:40|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|534
1632312170000|2021-09-22 12:02:50|1786.6|1786.4|1786.8|1786.6|1787|1786.6|1786.4|1786.2|1669
1632312180000|2021-09-22 12:03:00|1787|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.6|0
1632312190000|2021-09-22 12:03:10|1787.2|1787|1787.4|1787.2|1787.4|1787.2|1787|1787|7708
1632312220000|2021-09-22 12:03:40|1787.2|1787|1787.4|1787|1787.4|1787.2|1787.2|1787|1944
1632312230000|2021-09-22 12:03:50||1787.2||1787.2||1787.2||1787.2|1117
1632312240000|2021-09-22 12:04:00|1787.6|1787.4|1787.4|1787.2|1787.6|1787.4|1787.4|1787.2|8894
1632312250000|2021-09-22 12:04:10|1787.6||1787.6||1787.6||1787.4||3149
1632312260000|2021-09-22 12:04:20|1787.4|1787.4|1787.6|1787.4|1787.6|1787.4|1787.4|1787.4|0
1632312270000|2021-09-22 12:04:30|1787.4|1787.2|1787|1786.6|1787.4|1787.2|1786.8|1786.6|8676
1632312290000|2021-09-22 12:04:50||1786.8||1786.8||1786.8||1786.8|200
1632312300000|2021-09-22 12:05:00|1786.8|1786.6|1786.2|1786|1786.8|1786.6|1786.2|1786|1541
1632312310000|2021-09-22 12:05:10|1786|1785.8|1786|1785.8|1786|1785.8|1785.8|1785.6|616
1632312320000|2021-09-22 12:05:20|1786.2|1786|1786.2|1785.8|1786.2|1786|1786.2|1785.8|196
1632312330000|2021-09-22 12:05:30||1786||1786||1786||1786|0
1632312340000|2021-09-22 12:05:40|1786|1785.8|1785.4|1785.2|1786|1785.8|1785.4|1785.2|4826
1632312350000|2021-09-22 12:05:50||1785||1785.2||1785.2||1785|2000
1632312360000|2021-09-22 12:06:00|1785.2|1785|1784.8|1784.6|1785.2|1785|1784.8|1784.6|1183
1632312380000|2021-09-22 12:06:20|1785||1784.8||1785||1784.8||1507
1632312400000|2021-09-22 12:06:40|1784.6|1784.4|1784.6|1784.2|1784.6|1784.4|1784.6|1784.2|1433
1632312410000|2021-09-22 12:06:50|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1784.8|1784.2|0
1632312420000|2021-09-22 12:07:00|1785|1784.6|1784.8|1784.6|1785|1784.8|1784.8|1784.6|1612
1632312430000|2021-09-22 12:07:10|1785|1784.8|1784.8|1784.6|1785|1784.8|1784.8|1784.6|4959
1632312440000|2021-09-22 12:07:20|1784.6|1784.4|1785|1784.6|1785|1784.8|1784.6|1784.4|2158
1632312450000|2021-09-22 12:07:30|1785.2|1784.8|1785|1784.8|1785.2|1784.8|1785|1784.6|2000
1632312460000|2021-09-22 12:07:40||1784.6||1784.6||1784.8||1784.6|3000
1632312470000|2021-09-22 12:07:50|1784.8||1784.8||1784.8||1784.8||0
1632312480000|2021-09-22 12:08:00|1785|1784.8|1785.2|1784.8|1785.6|1785.2|1785|1784.8|2825
1632312500000|2021-09-22 12:08:20|1785.6|1785|1785.6|1785.2|1785.6|1785.2|1785.6|1785|3803
1632312510000|2021-09-22 12:08:30|1785.4|1785|1785.2|1785|1785.4|1785|1785.2|1784.8|2871
1632312530000|2021-09-22 12:08:50|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|2428
1632312540000|2021-09-22 12:09:00|1785|1784.8|1785|1784.8|1785|1784.8|1785|1784.8|0
1632312550000|2021-09-22 12:09:10|1785.2|1785|1785.4|1784.8|1785.4|1785|1785.2|1784.8|637
1632312560000|2021-09-22 12:09:20|1785.2||1785.2||1785.2||1785.2||0
1632312570000|2021-09-22 12:09:30|1785||1785||1785||1785||0
1632312580000|2021-09-22 12:09:40|1784.8|1784.6|1784.6|1784.2|1784.8|1784.6|1784.6|1784.2|4006
1632312590000|2021-09-22 12:09:50|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.8|1784.4|1073
1632312600000|2021-09-22 12:10:00|1785.2|1784.8|1785.8|1785.4|1785.8|1785.4|1785.2|1784.8|4846
1632312610000|2021-09-22 12:10:10|1785.6||1785.6||1785.8||1785.6||0
1632312620000|2021-09-22 12:10:20|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|1050
1632312630000|2021-09-22 12:10:30|1785.8|1785.6|1785.4|1785.2|1785.8|1785.6|1785.4|1785.2|1087
1632312640000|2021-09-22 12:10:40|1785.6|1785|1785|1784.4|1785.6|1785|1785|1784.4|1066
1632312660000|2021-09-22 12:11:00||1784.6||1784.6||1784.6||1784.6|0
1632312680000|2021-09-22 12:11:20|1785.2|1784.8|1785.4|1785|1785.4|1785|1785.2|1784.8|1311
1632312700000|2021-09-22 12:11:40|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.6|1785|0
1632312710000|2021-09-22 12:11:50|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|1785.8|1785.4|701
1632312720000|2021-09-22 12:12:00|1785.6|1785.2|1785.6|1785.2|1785.6|1785.4|1785.6|1785.2|1910
1632312730000|2021-09-22 12:12:10|1785.8||1785.8||1785.8||1785.8||0
1632312740000|2021-09-22 12:12:20|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.2|570
1632312760000|2021-09-22 12:12:40|1785.6|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|2215
1632312770000|2021-09-22 12:12:50|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.8|1785.4|657
1632312810000|2021-09-22 12:13:30|1785.6|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|1752
1632312820000|2021-09-22 12:13:40|1786|1785.6|1785.8|1785.4|1786|1785.6|1785.8|1785.4|2665
1632312840000|2021-09-22 12:14:00|1785.6||1785.6||1785.6||1785.6||0
1632312850000|2021-09-22 12:14:10|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|1119
1632312860000|2021-09-22 12:14:20|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|539
1632312870000|2021-09-22 12:14:30|1785.8|1785.2|1785.6|1785.4|1785.8|1785.4|1785.6|1785.2|202
1632312880000|2021-09-22 12:14:40|1785.4|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785|7746
1632312890000|2021-09-22 12:14:50|||||||||500
1632312900000|2021-09-22 12:15:00|1785.4|1785.2|1785|1784.8|1785.4|1785.2|1785|1784.8|727
1632312910000|2021-09-22 12:15:10|1784.8|1784.6|1784.6|1784.2|1785|1784.6|1784.6|1784.2|271
1632312920000|2021-09-22 12:15:20|1784.8|1784.4|1784.8|1784.6|1784.8|1784.6|1784.8|1784.4|0
1632312940000|2021-09-22 12:15:40|||||||||697
1632312960000|2021-09-22 12:16:00|1784.6|1784|1784.4|1784.2|1784.6|1784.2|1784.4|1784|8961
1632312970000|2021-09-22 12:16:10|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|1363
1632312980000|2021-09-22 12:16:20|1784.2|1784|1784.2|1783.8|1784.2|1784|1784|1783.6|1467
1632312990000|2021-09-22 12:16:30|1784|1783.6|1784.2|1783.8|1784.2|1783.8|1784|1783.6|0
1632313010000|2021-09-22 12:16:50|1784|1783.6|1784|1783.8|1784|1783.8|1783.8|1783.6|2175
1632313020000|2021-09-22 12:17:00|1784.2|1784|1784.8|1784.4|1784.8|1784.4|1784.2|1784|5097
1632313040000|2021-09-22 12:17:20|1784.6||1784.8||1784.8||1784.6||0
1632313050000|2021-09-22 12:17:30|1784.6||1784.8||1784.8||1784.6||140
1632313060000|2021-09-22 12:17:40|1784.6||1784.8||1784.8||1784.6||0
1632313080000|2021-09-22 12:18:00|1785|1784.6|1784.8|1784.6|1785|1784.6|1784.8|1784.4|400
1632313090000|2021-09-22 12:18:10|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.6|1784.2|1137
1632313100000|2021-09-22 12:18:20|1784.6||1784.6||1784.6||1784.6||400
1632313110000|2021-09-22 12:18:30|||||||||100
1632313120000|2021-09-22 12:18:40|||||||||1195
1632313130000|2021-09-22 12:18:50|1785|1784.6|1785.2|1785|1785.4|1785|1785|1784.6|7883
1632313140000|2021-09-22 12:19:00|1785|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.4|1440
1632313150000|2021-09-22 12:19:10||1784.8||1784.6||1784.8||1784.6|1020
1632313170000|2021-09-22 12:19:30|1785.2|1784.8|1785.2|1785|1785.2|1785|1785.2|1784.8|295
1632313190000|2021-09-22 12:19:50|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|2155
1632313200000|2021-09-22 12:20:00|1785.2|1785|1785.2|1785|1785.4|1785|1785|1784.8|3021
1632313210000|2021-09-22 12:20:10|1785.4||1785.2||1785.4||1785.2||0
1632313220000|2021-09-22 12:20:20|1785|1784.8|1785.2|1785|1785.4|1785.2|1785|1784.8|1720
1632313230000|2021-09-22 12:20:30||1784.8||1785||1785||1784.8|0
1632313250000|2021-09-22 12:20:50|||||||||1400
1632313260000|2021-09-22 12:21:00|||||||||265
1632313270000|2021-09-22 12:21:10|||||||||1583
1632313280000|2021-09-22 12:21:20|1785|1784.8|1785.2|1784.8|1785.2|1784.8|1785|1784.8|108
1632313290000|2021-09-22 12:21:30|1785|1784.6|1784.4|1784.2|1785.2|1784.6|1784.4|1784.2|3850
1632313300000|2021-09-22 12:21:40|1784.2|1784|1784.2|1783.8|1784.2|1784|1784|1783.8|1868
1632313310000|2021-09-22 12:21:50|1784.4|1784|1784.6|1784.4|1784.6|1784.4|1784.2|1784|801
1632313320000|2021-09-22 12:22:00|1784.8|1784.6|1784.8|1784.4|1784.8|1784.6|1784.8|1784.4|2307
1632313330000|2021-09-22 12:22:10|1784.6|1784.2|1784.2|1784|1784.6|1784.2|1784.2|1783.8|397
1632313340000|2021-09-22 12:22:20|1784|1783.8|1784.2|1784|1784.2|1784|1784|1783.8|982
1632313350000|2021-09-22 12:22:30|1784|1783.8|1783.6|1783.4|1784|1783.8|1783.6|1783.4|2391
1632313360000|2021-09-22 12:22:40|1783.8|1783.6|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|2014
1632313370000|2021-09-22 12:22:50|1784|1783.6|1784|1783.8|1784.2|1784|1784|1783.6|797
1632313380000|2021-09-22 12:23:00|||||||||400
1632313390000|2021-09-22 12:23:10|1783.8|1783.6|1783.8|1783.6|1784|1783.8|1783.8|1783.6|1342
1632313400000|2021-09-22 12:23:20|1783.6|1783.4|1783.6|1783.4|1783.8|1783.4|1783.4|1783.2|2841
1632313410000|2021-09-22 12:23:30||1783.2||1783.2||1783.2||1783|0
1632313430000|2021-09-22 12:23:50|1783.4|1783|1783.2|1783|1783.4|1783|1783.2|1782.8|2531
1632313440000|2021-09-22 12:24:00|1783.4|1782.8|1783.4|1783.2|1783.4|1783.2|1783.2|1782.8|200
1632313450000|2021-09-22 12:24:10|1783.6|1783.4|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|1958
1632313460000|2021-09-22 12:24:20||1783.4||1783.4||1783.4||1783.4|400
1632313470000|2021-09-22 12:24:30|1783.8|1783.2|1783.6|1783.4|1783.8|1783.4|1783.4|1783.2|1391
1632313480000|2021-09-22 12:24:40|1783.4|1783.2|1783.6|1783.2|1783.6|1783.2|1783.4|1783.2|0
1632313490000|2021-09-22 12:24:50|1783.4|1783.4|1783.2|1783|1783.4|1783.4|1783.2|1783|1012
1632313500000|2021-09-22 12:25:00|1783.4|1782.8|1783|1782.8|1783.4|1782.8|1782.8|1782.6|6793
1632313510000|2021-09-22 12:25:10|1783.2||1783.2||1783.2||1783.2||0
1632313520000|2021-09-22 12:25:20|1783.4|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|4613
1632313530000|2021-09-22 12:25:30|1783.2|1783|1783.2|1782.8|1783.2|1783|1783.2|1782.8|1715
1632313540000|2021-09-22 12:25:40|1783.4|1782.6|1783|1782.8|1783.4|1782.8|1783|1782.6|4105
1632313550000|2021-09-22 12:25:50|1783.2|1783|1782.6|1782.4|1783.2|1783|1782.4|1782.2|16953
1632313560000|2021-09-22 12:26:00|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.4|1260
1632313570000|2021-09-22 12:26:10|||||||||128
1632313580000|2021-09-22 12:26:20||1782.4||1782.6||1782.6||1782.4|913
1632313590000|2021-09-22 12:26:30|1782.6|1782.4|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|5840
1632313600000|2021-09-22 12:26:40|||||||||3
1632313610000|2021-09-22 12:26:50|1782.6|1782.4|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|4758
1632313620000|2021-09-22 12:27:00|1782.8|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|150
1632313630000|2021-09-22 12:27:10|1782.8||1782.8||1782.8||1782.8||0
1632313640000|2021-09-22 12:27:20|1782.6||1782.8||1782.8||1782.6||0
1632313670000|2021-09-22 12:27:50|1783|1782.6|1783.2|1782.8|1783.2|1783|1783|1782.6|6942
1632313690000|2021-09-22 12:28:10||1783||1783||1783||1783|0
1632313700000|2021-09-22 12:28:20|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.6|1782.4|1380
1632313720000|2021-09-22 12:28:40|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|200
1632313730000|2021-09-22 12:28:50|1782.4|1782.2|1782.4|1782|1782.4|1782.2|1782.4|1781.8|1258
1632313740000|2021-09-22 12:29:00|1782.2|1781.8|1782|1781.4|1782.2|1781.8|1782|1781.2|2908
1632313750000|2021-09-22 12:29:10|1781.8|1781.6|1781.6|1781.4|1781.8|1781.6|1781.6|1781.2|100
1632313760000|2021-09-22 12:29:20|1781.4|1781.2|1781.6|1781.2|1781.6|1781.2|1781.4|1781|559
1632313770000|2021-09-22 12:29:30|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|1781.6|1781.2|0
1632313780000|2021-09-22 12:29:40|1781.6|1781.6|1781.6|1781.2|1781.6|1781.6|1781.6|1781.2|0
1632313790000|2021-09-22 12:29:50|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|1781.6|1781.2|0
1632313800000|2021-09-22 12:30:00|1782|1781.6|1782.4|1782|1782.6|1782|1782|1781.6|20440
1632313810000|2021-09-22 12:30:10|1782.6||1782.6||1782.6||1782.4||0
1632313820000|2021-09-22 12:30:20|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|1782.4|1782|2986
1632313830000|2021-09-22 12:30:30|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.4|1782.2|400
1632313850000|2021-09-22 12:30:50|||||||||768
1632313860000|2021-09-22 12:31:00|1782.8||1782.8||1782.8||1782.8||205
1632313870000|2021-09-22 12:31:10|1782.6|1782.6|1783|1782.6|1783|1782.6|1782.6|1782.6|527
1632313880000|2021-09-22 12:31:20|1782.8|1782.4|1782.8|1782.4|1783|1782.6|1782.6|1782.4|11567
1632313900000|2021-09-22 12:31:40|1783|1782.6|1782.8|1782.4|1783|1782.8|1782.8|1782.4|3864
1632313910000|2021-09-22 12:31:50|1783|1782.6|1783|1782.8|1783|1782.8|1783|1782.6|543
1632313920000|2021-09-22 12:32:00|||||||||400
1632313930000|2021-09-22 12:32:10|1783.2|1783|1783.2|1783|1783.4|1783|1783.2|1783|2410
1632313960000|2021-09-22 12:32:40|||||||||372
1632313970000|2021-09-22 12:32:50|1783.4|1782.8|1783|1782.8|1783.4|1782.8|1783|1782.8|1015
1632313980000|2021-09-22 12:33:00|1782.8|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.2|2328
1632313990000|2021-09-22 12:33:10|1782.8|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|412
1632314000000|2021-09-22 12:33:20|1782.8|1782.6|1782.8|1782.6|1783.2|1782.8|1782.8|1782.6|1260
1632314010000|2021-09-22 12:33:30|||||||||3
1632314020000|2021-09-22 12:33:40|1783|1782.4|1782.8|1782.4|1783|1782.6|1782.8|1782.4|715
1632314030000|2021-09-22 12:33:50|1783|1782.6|1782.8|1782.6|1783|1782.6|1782.8|1782.6|4597
1632314040000|2021-09-22 12:34:00|||||||||1130
1632314050000|2021-09-22 12:34:10|1783||1782.8||1783||1782.8||2263
1632314060000|2021-09-22 12:34:20|1783||1782.8||1783||1782.8||2007
1632314070000|2021-09-22 12:34:30|1783||1782.8||1783||1782.8||5647
1632314080000|2021-09-22 12:34:40|1783|1782.8|1783.4|1783.2|1783.4|1783.2|1782.8|1782.8|12349
1632314090000|2021-09-22 12:34:50|1783.6|1783.4|1783.2|1783|1783.6|1783.4|1783.2|1783|5890
1632314100000|2021-09-22 12:35:00|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.6|822
1632314110000|2021-09-22 12:35:10||1782.6||1782.8||1782.8||1782.6|0
1632314120000|2021-09-22 12:35:20|||||||||1500
1632314150000|2021-09-22 12:35:50|||||||||400
1632314160000|2021-09-22 12:36:00|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|2010
1632314170000|2021-09-22 12:36:10|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|1581
1632314180000|2021-09-22 12:36:20|1782.8|1782.6|1783|1782.8|1783|1782.8|1782.8|1782.6|400
1632314220000|2021-09-22 12:37:00|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|1204
1632314230000|2021-09-22 12:37:10|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|894
1632314240000|2021-09-22 12:37:20|1782.8|1782.6|1782.6|1782.2|1782.8|1782.6|1782.6|1782.2|2408
1632314250000|2021-09-22 12:37:30|1782.8|1782.4|1783|1782.6|1783|1782.8|1782.8|1782.4|1300
1632314290000|2021-09-22 12:38:10|1782.8|1782.4|1782.6|1782.2|1782.8|1782.4|1782.6|1782.2|888
1632314300000|2021-09-22 12:38:20|1782.8|1782.4|1782.8|1782.6|1782.8|1782.6|1782.8|1782.4|528
1632314310000|2021-09-22 12:38:30|1782.6|1782.4|1782.8|1782.4|1782.8|1782.4|1782.6|1782.4|600
1632314320000|2021-09-22 12:38:40|1782.6|1782.6|1782.8|1782.4|1782.8|1782.6|1782.6|1782.4|90
1632314340000|2021-09-22 12:39:00|1782.6|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.2|3498
1632314350000|2021-09-22 12:39:10|1782.4|1782.2|1782.2|1782|1782.4|1782.2|1782.2|1782|854
1632314360000|2021-09-22 12:39:20|1782|1781.8|1782|1781.8|1782|1781.8|1782|1781.6|943
1632314370000|2021-09-22 12:39:30|1781.8|1781.6|1781.6|1781.2|1781.8|1781.6|1781.4|1781.2|2732
1632314380000|2021-09-22 12:39:40|1781.4|1781|1781.2|1781|1781.4|1781.2|1781.2|1781|0
1632314390000|2021-09-22 12:39:50||1780.8||1781||1781||1780.8|2450
1632314400000|2021-09-22 12:40:00|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.6|3918
1632314410000|2021-09-22 12:40:10|1780.8|1780.6|1781.2|1781|1781.2|1781|1780.8|1780.6|1508
1632314420000|2021-09-22 12:40:20|1781|1780.8|1780.8|1780.4|1781|1780.8|1780.6|1780.2|19951
1632314430000|2021-09-22 12:40:30|1780.6||1781||1781||1780.6||106
1632314440000|2021-09-22 12:40:40|1781.2|1780.6|1781.2|1780.8|1781.4|1781|1780.8|1780.6|5000
1632314450000|2021-09-22 12:40:50|1781|1781|1781.2|1781|1781.4|1781.2|1781|1780.8|2526
1632314460000|2021-09-22 12:41:00|1781.4|1781.2|1781.8|1781.6|1781.8|1781.6|1781.4|1781.2|2765
1632314470000|2021-09-22 12:41:10|1782|1781.8|1781.4|1781|1782|1781.8|1781|1780.8|37345
1632314480000|2021-09-22 12:41:20|1781.2||1781.2||1781.4||1781.2||664
1632314490000|2021-09-22 12:41:30|||||||||1022
1632314500000|2021-09-22 12:41:40|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1781|2126
1632314510000|2021-09-22 12:41:50|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|304
1632314520000|2021-09-22 12:42:00|1781.2|1781|1781.2|1781|1781.4|1781|1781.2|1780.8|4499
1632314530000|2021-09-22 12:42:10|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|400
1632314550000|2021-09-22 12:42:30|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|494
1632314580000|2021-09-22 12:43:00|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|4168
1632314600000|2021-09-22 12:43:20|1782|1781.8|1782|1781.8|1782|1781.8|1782|1781.8|2631
1632314620000|2021-09-22 12:43:40|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.4|1777
1632314630000|2021-09-22 12:43:50|1781.6|1781.4|1781.8|1781.4|1781.8|1781.4|1781.6|1781.2|296
1632314650000|2021-09-22 12:44:10|1782|1781.6|1782|1781.8|1782|1781.8|1782|1781.6|1622
1632314700000|2021-09-22 12:45:00|1781.8|1781.6|1781.6|1781.4|1781.8|1781.6|1781.6|1781.4|1781
1632314710000|2021-09-22 12:45:10|1781.8|1781.6|1781.8|1781.6|1782|1781.6|1781.8|1781.6|0
1632314740000|2021-09-22 12:45:40|||||||||60
1632314750000|2021-09-22 12:45:50|1781.6|1781.4|1781.6|1781.4|1781.8|1781.4|1781.6|1781.4|4951
1632314760000|2021-09-22 12:46:00|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|847
1632314800000|2021-09-22 12:46:40|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|799
1632314810000|2021-09-22 12:46:50|1781.8|1781.6|1781.8|1781.6|1781.8|1781.6|1781.6|1781.4|563
1632314820000|2021-09-22 12:47:00|1782|1781.8|1781.8|1781.6|1782|1781.8|1781.8|1781.4|468
1632314840000|2021-09-22 12:47:20|1782|1781.4|1781.6|1781.4|1782|1781.4|1781.6|1781.4|3077
1632314880000|2021-09-22 12:48:00|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1781.4|1781|1956
1632314890000|2021-09-22 12:48:10||1781||1781.2||1781.2||1781|0
1632314900000|2021-09-22 12:48:20|1781.6||1781.4||1781.6||1781.4||200
1632314930000|2021-09-22 12:48:50|||||||||704
1632314940000|2021-09-22 12:49:00|||||||||200
1632314960000|2021-09-22 12:49:20|1781.2|1781|1781.2|1781|1781.2|1781|1781.2|1781|500
1632314970000|2021-09-22 12:49:30|1781|1780.8|1781.2|1780.8|1781.2|1781|1781|1780.8|597
1632314980000|2021-09-22 12:49:40|1781||1781||1781||1781||0
1632315010000|2021-09-22 12:50:10|1780.8|1780.6|1780.6|1780.4|1780.8|1780.6|1780.6|1780.4|5135
1632315020000|2021-09-22 12:50:20|1780.8|1780.6|1780.6|1780.4|1780.8|1780.6|1780.6|1780.2|16
1632315030000|2021-09-22 12:50:30|1780.4|1780.2|1780.4|1780.2|1780.6|1780.4|1780.4|1780|1185
1632315040000|2021-09-22 12:50:40||1780||1780.2||1780.2||1780|0
1632315050000|2021-09-22 12:50:50|1780.6|1780.4|1780.6|1780.2|1780.6|1780.4|1780.6|1780.2|0
1632315070000|2021-09-22 12:51:10||1780.4||1780.4||1780.4||1780.2|0
1632315080000|2021-09-22 12:51:20|1780.8||1780.8||1780.8||1780.6||1624
1632315090000|2021-09-22 12:51:30|1780.6|1780.2|1780.6|1780.4|1780.8|1780.4|1780.4|1780.2|3648
1632315100000|2021-09-22 12:51:40|1780.8||1780.8||1780.8||1780.8||0
1632315110000|2021-09-22 12:51:50|1780.6||1780.8||1780.8||1780.6||0
1632315120000|2021-09-22 12:52:00||1780.6||1780.6||1780.6||1780.4|24
1632315130000|2021-09-22 12:52:10|1781|1780.8|1780.8|1780.6|1781|1780.8|1780.8|1780.6|2053
1632315140000|2021-09-22 12:52:20|1780.6|1780.4|1780.6|1780.2|1780.6|1780.4|1780.4|1780|1557
1632315150000|2021-09-22 12:52:30|1780.4||1780.4||1780.4||1780.4||0
1632315170000|2021-09-22 12:52:50|1780.6||1780.6||1780.6||1780.6||0
1632315180000|2021-09-22 12:53:00|1780.8|1780.4|1780.4|1780.2|1780.8|1780.4|1780.4|1780.2|2628
1632315190000|2021-09-22 12:53:10|1780.2|1779.6|1780.2|1779.8|1780.2|1780|1780|1779.6|12434
1632315200000|2021-09-22 12:53:20|1780.4|1780|1780.8|1780.4|1780.8|1780.4|1780.2|1780|3402
1632315220000|2021-09-22 12:53:40|1781|1780.6|1781|1780.8|1781.2|1780.8|1781|1780.6|5779
1632315230000|2021-09-22 12:53:50|||||||||1427
1632315240000|2021-09-22 12:54:00|1780.8|1780.6|1781|1780.8|1781|1780.8|1780.8|1780.4|749
1632315250000|2021-09-22 12:54:10|1780.8|1780.6|1780.8|1780.6|1780.8|1780.8|1780.8|1780.6|200
1632315260000|2021-09-22 12:54:20|1781||1780.8||1781||1780.8||100
1632315270000|2021-09-22 12:54:30|1780.6|1780.4|1780.8|1780.6|1781|1780.6|1780.6|1780.4|1313
1632315280000|2021-09-22 12:54:40|1781|1780.4|1780.8|1780.4|1781|1780.4|1780.6|1780.4|1238
1632315290000|2021-09-22 12:54:50|1780.6|1780.2|1780.4|1780.2|1780.6|1780.4|1780.4|1780|1902
1632315300000|2021-09-22 12:55:00|1780.6|1780.4|1780.8|1780.4|1781|1780.4|1780.6|1780.4|1100
1632315310000|2021-09-22 12:55:10|1780.6|1780.6|1780.8|1780.6|1780.8|1780.6|1780.6|1780.6|1429
1632315320000|2021-09-22 12:55:20||1780.4||1780.6||1780.6||1780.4|3552
1632315350000|2021-09-22 12:55:50|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|222
1632315360000|2021-09-22 12:56:00|||||||||400
1632315370000|2021-09-22 12:56:10|||||||||200
1632315380000|2021-09-22 12:56:20|||||||||150
1632315390000|2021-09-22 12:56:30|1780.8|1780.6|1780.8|1780.4|1780.8|1780.6|1780.8|1780.4|3334
1632315420000|2021-09-22 12:57:00|1780.6||1780.6||1780.6||1780.6||646
1632315440000|2021-09-22 12:57:20|1780.8|1780.6|1780.8|1780.6|1781|1780.6|1780.8|1780.4|7251
1632315450000|2021-09-22 12:57:30|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|2
1632315470000|2021-09-22 12:57:50|1781.2|1781|1781.4|1781.2|1781.4|1781.2|1781.2|1781|2462
1632315480000|2021-09-22 12:58:00|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|599
1632315490000|2021-09-22 12:58:10|||||||||2
1632315500000|2021-09-22 12:58:20|||||||||3000
1632315510000|2021-09-22 12:58:30|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1348
1632315520000|2021-09-22 12:58:40|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|800
1632315530000|2021-09-22 12:58:50|1781.6||1781.4||1781.6||1781.4||1601
1632315540000|2021-09-22 12:59:00|1781.2|1781|1780.8|1780.6|1781.2|1781|1780.8|1780.6|1378
1632315550000|2021-09-22 12:59:10|1781|1780.4|1780.8|1780.6|1781|1780.6|1780.8|1780.4|200
1632315560000|2021-09-22 12:59:20|1781|1780.8|1781.2|1781|1781.2|1781|1780.8|1780.6|1697
1632315570000|2021-09-22 12:59:30|1781.4|1781.2|1781.8|1781.4|1781.8|1781.6|1781.4|1781|7606
1632315580000|2021-09-22 12:59:40|1782|1781.6|1782.8|1782.6|1783|1782.6|1782|1781.6|52829
1632315590000|2021-09-22 12:59:50|1783|1782.8|1783.2|1783|1783.2|1783|1782.8|1782.8|2698
1632315600000|2021-09-22 13:00:00|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783|766
1632315610000|2021-09-22 13:00:10|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|802
1632315620000|2021-09-22 13:00:20|1784|1783.4|1783.4|1783.2|1784|1783.4|1783.4|1783.2|3869
1632315630000|2021-09-22 13:00:30|1783.2|1783|1783.2|1783|1783.6|1783.4|1783.2|1783|3227
1632315640000|2021-09-22 13:00:40|1783.4|1783.2|1783.8|1783.2|1783.8|1783.4|1783.4|1783|3702
1632315650000|2021-09-22 13:00:50|1783.6||1783.8||1783.8||1783.6||0
1632315660000|2021-09-22 13:01:00|1783.6||1783.6||1783.6||1783.6||0
1632315670000|2021-09-22 13:01:10|1783.4|1783.4|1784|1783.8|1784|1783.8|1783.4|1783.4|3502
1632315690000|2021-09-22 13:01:30|||||||||200
1632315700000|2021-09-22 13:01:40|1784.2|1784|1784.6|1784.2|1784.6|1784.2|1784.2|1784|4303
1632315710000|2021-09-22 13:01:50||1784.4||1784.4||1784.4||1784.4|0
1632315720000|2021-09-22 13:02:00|1784.8|1784.6|1785.6|1785.4|1785.6|1785.4|1784.8|1784.6|32465
1632315730000|2021-09-22 13:02:10|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|8401
1632315740000|2021-09-22 13:02:20|1785.6|1785.2|1785.2|1785|1785.8|1785.4|1785.2|1784.8|8706
1632315750000|2021-09-22 13:02:30|1785|1784.8|1784.8|1784.6|1785|1784.8|1784.8|1784.6|527
1632315760000|2021-09-22 13:02:40|1785|1784.4|1785.4|1785|1785.4|1785|1785|1784.4|995
1632315770000|2021-09-22 13:02:50|1785.2|1785.2|1785.6|1785.2|1785.6|1785.2|1785.2|1785.2|0
1632315780000|2021-09-22 13:03:00||1785.4||1785.4||1785.4||1785.4|0
1632315790000|2021-09-22 13:03:10|1785.8|1785.6|1784.8|1784.4|1785.8|1785.6|1784.8|1784.4|38470
1632315800000|2021-09-22 13:03:20|1785|1784.6|1785.2|1785|1785.2|1785|1784.8|1784.4|1795
1632315810000|2021-09-22 13:03:30|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1784.8|3197
1632315820000|2021-09-22 13:03:40|1785|1784.8|1785.2|1784.8|1785.2|1785|1785|1784.8|1303
1632315830000|2021-09-22 13:03:50|1785|1784.6|1785.2|1785|1785.2|1785|1785|1784.6|4482
1632315840000|2021-09-22 13:04:00|1785.4|1785.2|1785.6|1785.4|1785.8|1785.4|1785.4|1785.2|6364
1632315850000|2021-09-22 13:04:10|1785.4|1785.2|1785.4|1785|1785.4|1785.2|1785.2|1785|1705
1632315860000|2021-09-22 13:04:20|1785.2|1784.8|1785|1784.8|1785.2|1785|1785|1784.6|1120
1632315870000|2021-09-22 13:04:30|1784.8|1784.6|1784.8|1784.6|1784.8|1784.8|1784.8|1784.6|0
1632315880000|2021-09-22 13:04:40|1784.6|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.2|873
1632315890000|2021-09-22 13:04:50|1784.8|1784.6|1785.2|1785|1785.2|1785|1784.6|1784.6|13743
1632315900000|2021-09-22 13:05:00|1785|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.6|4472
1632315930000|2021-09-22 13:05:30||1784.8||1784.8||1784.8||1784.8|1001
1632315950000|2021-09-22 13:05:50|1785.2|1785|1785.2|1785|1785.2|1785|1785|1784.8|20784
1632315960000|2021-09-22 13:06:00|1785.4|1785.2|1785.6|1785.4|1785.8|1785.6|1785.4|1785.2|16644
1632315970000|2021-09-22 13:06:10|1785.8|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.4|19880
1632315980000|2021-09-22 13:06:20|1785.8|1785.8|1786|1785.6|1786|1785.8|1785.8|1785.6|403
1632315990000|2021-09-22 13:06:30|1786.2|1785.8|1786.4|1786.2|1786.6|1786.2|1786.2|1785.6|12345
1632316000000|2021-09-22 13:06:40|1786.6|1786.4|1786.4|1785.8|1786.6|1786.4|1786.2|1785.8|2331
1632316010000|2021-09-22 13:06:50|1786.2|1786|1786.4|1786|1786.4|1786.2|1786.2|1785.8|4809
1632316020000|2021-09-22 13:07:00|1786.2|1785.8|1786|1785.8|1786.2|1786|1785.8|1785.6|2589
1632316030000|2021-09-22 13:07:10|1786.2||1786.2||1786.2||1786.2||0
1632316040000|2021-09-22 13:07:20|1786|1785.6|1785.8|1785.4|1786|1785.6|1785.6|1785.2|3706
1632316050000|2021-09-22 13:07:30|1785.6|1785.6|1786|1785.6|1786|1785.6|1785.6|1785.4|635
1632316060000|2021-09-22 13:07:40|1785.8|1785.4|1785.6|1785.4|1786|1785.4|1785.6|1785.4|0
1632316070000|2021-09-22 13:07:50|1785.4|1785.2|1786.2|1785.8|1786.2|1785.8|1785.4|1785.2|1718
1632316080000|2021-09-22 13:08:00|1786|1786|1785.8|1785.6|1786.2|1786|1785.8|1785.6|1392
1632316090000|2021-09-22 13:08:10|1786|1785.8|1785.6|1785.2|1786|1785.8|1785.4|1785.2|1071
1632316100000|2021-09-22 13:08:20|1785.4|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|0
1632316110000|2021-09-22 13:08:30|1785.6|1785.2|1785.4|1785.2|1785.6|1785.2|1785.4|1785.2|0
1632316130000|2021-09-22 13:08:50|1785.6|1785|1785.4|1785.2|1785.6|1785.2|1785.4|1785|292
1632316150000|2021-09-22 13:09:10|1785.2|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|2119
1632316160000|2021-09-22 13:09:20|1785.6|1785.2|1785.2|1785|1785.6|1785.2|1785.2|1785|200
1632316170000|2021-09-22 13:09:30|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785.2|767
1632316180000|2021-09-22 13:09:40|1785.4||1785.6||1785.6||1785.4||0
1632316190000|2021-09-22 13:09:50|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.8|1785.4|3340
1632316200000|2021-09-22 13:10:00|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|4632
1632316210000|2021-09-22 13:10:10|1785.4||1785.6||1785.6||1785.4||400
1632316220000|2021-09-22 13:10:20|1785.8|1785.4|1785.8|1785.6|1785.8|1785.6|1785.8|1785.4|382
1632316240000|2021-09-22 13:10:40|1785.6|1785.4|1785.8|1785.4|1785.8|1785.4|1785.6|1785.4|745
1632316250000|2021-09-22 13:10:50|1785.6|1785.2|1785.6|1785.4|1785.8|1785.4|1785.4|1785.2|11823
1632316260000|2021-09-22 13:11:00|1785.4|1785.2|1785.2|1785|1785.6|1785.2|1785.2|1785|1253
1632316270000|2021-09-22 13:11:10|||||||||193
1632316280000|2021-09-22 13:11:20|1785|1784.8|1785|1784.8|1785|1784.8|1785|1784.8|2352
1632316290000|2021-09-22 13:11:30|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|0
1632316300000|2021-09-22 13:11:40|1785.4||1785.4||1785.4||1785.2||303
1632316310000|2021-09-22 13:11:50|1785.2||1785.2||1785.4||1785.2||0
1632316320000|2021-09-22 13:12:00|||||||||932
1632316330000|2021-09-22 13:12:10|1785|1784.8|1785.2|1785|1785.2|1785|1785|1784.8|4059
1632316340000|2021-09-22 13:12:20|1785|1784.8|1785|1784.8|1785.2|1785|1785|1784.8|0
1632316350000|2021-09-22 13:12:30|1785.2||1785||1785.2||1785||0
1632316360000|2021-09-22 13:12:40|1784.8|1784.6|1784.8|1784.4|1784.8|1784.6|1784.8|1784.4|643
1632316370000|2021-09-22 13:12:50|1784.6|1784.2|1784.2|1783.8|1784.6|1784.4|1784|1783.8|2223
1632316380000|2021-09-22 13:13:00|1784||1784||1784.2||1784||0
1632316390000|2021-09-22 13:13:10|1783.8|1783.6|1783.8|1783.4|1784|1783.8|1783.8|1783.4|2834
1632316400000|2021-09-22 13:13:20|1783.6|1783.2|1783.6|1783.4|1783.8|1783.6|1783.4|1783|1120
1632316410000|2021-09-22 13:13:30|1783.8|1783.6|1783|1782.6|1783.8|1783.6|1782.6|1782|31931
1632316420000|2021-09-22 13:13:40|1783.2|1782.8|1783.2|1782.8|1783.2|1783|1783|1782.6|1673
1632316430000|2021-09-22 13:13:50|1783.4|1783|1783.4|1783.2|1783.4|1783.2|1783.4|1783|0
1632316440000|2021-09-22 13:14:00|1783.2|1783|1782.8|1782.6|1783.2|1783|1782.8|1782.6|2662
1632316450000|2021-09-22 13:14:10|1783|1782.4|1782.4|1782.2|1783|1782.4|1782.4|1782.2|2096
1632316460000|2021-09-22 13:14:20|1782.6|1782.4|1782.4|1782.2|1782.6|1782.4|1782.4|1782.2|200
1632316470000|2021-09-22 13:14:30|1782.6|1782|1782|1781.8|1782.6|1782|1782|1781.8|2750
1632316480000|2021-09-22 13:14:40|1782.2|1782|1782.2|1781.8|1782.2|1782|1782|1781.8|0
1632316490000|2021-09-22 13:14:50|1782|1782|1782.6|1782.4|1782.6|1782.4|1782|1781.8|972
1632316500000|2021-09-22 13:15:00|1782.8|1782.6|1783.6|1783.2|1783.6|1783.4|1782.6|1782.4|5020
1632316510000|2021-09-22 13:15:10|1783.8|1783.4|1784.8|1784.4|1784.8|1784.4|1783.8|1783.4|1914
1632316520000|2021-09-22 13:15:20|1784.6|1784.6|1784.8|1784.6|1784.8|1784.6|1784.6|1784.4|569
1632316530000|2021-09-22 13:15:30|1784.6|1784.4|1784.6|1784.4|1784.6|1784.4|1784.4|1784.2|1677
1632316540000|2021-09-22 13:15:40|1784.4|1784.2|1783.8|1783.6|1784.4|1784.4|1783.6|1783.4|1410
1632316550000|2021-09-22 13:15:50|1784|1783.8|1784|1783.6|1784.2|1784|1783.8|1783.4|742
1632316560000|2021-09-22 13:16:00|1783.8|1783.8|1784.2|1784|1784.2|1784|1783.8|1783.8|271
1632316570000|2021-09-22 13:16:10|1784|1783.8|1784.2|1783.6|1784.2|1783.8|1783.8|1783.6|900
1632316580000|2021-09-22 13:16:20|1784|1783.4|1783.8|1783.4|1784|1783.4|1783.8|1783.4|489
1632316590000|2021-09-22 13:16:30|1783.6|1783.6|1783.6|1783.2|1783.8|1783.6|1783.6|1783.2|211
1632316600000|2021-09-22 13:16:40|1783.4||1783.6||1783.6||1783.4||0
1632316610000|2021-09-22 13:16:50|1783.8|1783.4|1783.8|1783.6|1784|1783.6|1783.8|1783.4|901
1632316620000|2021-09-22 13:17:00|1784|1783.8|1784|1783.6|1784.2|1784|1783.8|1783.6|1365
1632316630000|2021-09-22 13:17:10|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|1282
1632316640000|2021-09-22 13:17:20|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.6|1783.2|443
1632316660000|2021-09-22 13:17:40||1783.4||1783.2||1783.4||1783.2|251
1632316670000|2021-09-22 13:17:50|1783.4|1783.4|1783.4|1783.2|1783.4|1783.4|1783.4|1783.2|1107
1632316680000|2021-09-22 13:18:00|1783.6|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|74
1632316700000|2021-09-22 13:18:20|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|716
1632316710000|2021-09-22 13:18:30|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|1087
1632316720000|2021-09-22 13:18:40|1783.6||1783.6||1783.6||1783.6||0
1632316730000|2021-09-22 13:18:50|1783.4|1783.4|1783.6|1783.2|1783.8|1783.6|1783.4|1783.2|1143
1632316740000|2021-09-22 13:19:00|1783.4|1783|1783.2|1782.8|1783.4|1783|1783|1782.8|3211
1632316750000|2021-09-22 13:19:10|1783|1783|1783|1782.8|1783|1783|1783|1782.8|447
1632316760000|2021-09-22 13:19:20|1782.8|1782.6|1782.8|1782.6|1783|1782.6|1782.8|1782.6|346
1632316770000|2021-09-22 13:19:30|1783|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|826
1632316780000|2021-09-22 13:19:40|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|0
1632316790000|2021-09-22 13:19:50|1783|1782.8|1783.2|1782.8|1783.2|1783|1783|1782.8|539
1632316800000|2021-09-22 13:20:00|1783||1783||1783.2||1783||0
1632316810000|2021-09-22 13:20:10|1783.2|1783|1783.6|1783.4|1783.6|1783.4|1783.2|1783|6663
1632316830000|2021-09-22 13:20:30|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|14
1632316840000|2021-09-22 13:20:40|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1357
1632316850000|2021-09-22 13:20:50|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.2|0
1632316860000|2021-09-22 13:21:00|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1240
1632316870000|2021-09-22 13:21:10|1783.6|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.2|250
1632316880000|2021-09-22 13:21:20|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|1199
1632316890000|2021-09-22 13:21:30|1783.4|1783.2|1783.6|1783.2|1783.6|1783.2|1783.2|1783|7921
1632316920000|2021-09-22 13:22:00|1783.4|1783.4|1783.6|1783.4|1783.8|1783.6|1783.4|1783.4|2703
1632316940000|2021-09-22 13:22:20|||||||||1147
1632316950000|2021-09-22 13:22:30|||||||||500
1632316960000|2021-09-22 13:22:40|||||||||200
1632316970000|2021-09-22 13:22:50|||||||||150
1632316980000|2021-09-22 13:23:00|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|65
1632316990000|2021-09-22 13:23:10|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|1902
1632317000000|2021-09-22 13:23:20||1782.8||1783||1783||1782.8|2300
1632317020000|2021-09-22 13:23:40|1783.4|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783.2|400
1632317030000|2021-09-22 13:23:50|1783.6|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|394
1632317060000|2021-09-22 13:24:20|1783.8|1783.8|1783.8|1783.6|1783.8|1783.8|1783.6|1783.4|2391
1632317070000|2021-09-22 13:24:30|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.2|1352
1632317080000|2021-09-22 13:24:40|||||||||3
1632317090000|2021-09-22 13:24:50|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783|4638
1632317100000|2021-09-22 13:25:00|1783.6|1783.4|1784|1783.4|1784|1783.4|1783.4|1783.2|1278
1632317110000|2021-09-22 13:25:10|1783.8|1783.2|1783.6|1783.4|1783.8|1783.4|1783.6|1783.2|3271
1632317120000|2021-09-22 13:25:20|1783.8|1783.2|1783.6|1783.2|1783.8|1783.2|1783.4|1783.2|319
1632317130000|2021-09-22 13:25:30|1783.8|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.4|400
1632317140000|2021-09-22 13:25:40|1783.4|1783.2|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|456
1632317150000|2021-09-22 13:25:50||1783.4||1783.4||1783.4||1783.2|0
1632317160000|2021-09-22 13:26:00|1783.8|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.6|341
1632317170000|2021-09-22 13:26:10|1783.8|1783.4|1783.8|1783.6|1784|1783.8|1783.6|1783.4|2427
1632317180000|2021-09-22 13:26:20|1784|1783.8|1784|1783.8|1784|1783.8|1784|1783.8|301
1632317210000|2021-09-22 13:26:50|||||||||1142
1632317220000|2021-09-22 13:27:00|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|2944
1632317230000|2021-09-22 13:27:10|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|367
1632317240000|2021-09-22 13:27:20|1783.6|1783.4|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|1458
1632317250000|2021-09-22 13:27:30|1783.4|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|846
1632317260000|2021-09-22 13:27:40|1783.4|1783|1783|1782.6|1783.4|1783|1782.8|1782.6|1686
1632317270000|2021-09-22 13:27:50|1782.8|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|200
1632317280000|2021-09-22 13:28:00|1782.8|1782.6|1782.4|1782.2|1782.8|1782.6|1782.4|1782|2035
1632317290000|2021-09-22 13:28:10|1782.2|1782|1782.4|1782.2|1782.4|1782.2|1782.2|1782|640
1632317300000|2021-09-22 13:28:20|1782.6||1782.4||1782.6||1782.4||0
1632317310000|2021-09-22 13:28:30|1782.6|1782.4|1782.4|1782.2|1782.6|1782.4|1782.4|1782.2|421
1632317320000|2021-09-22 13:28:40||1782||1782.2||1782.2||1782|260
1632317330000|2021-09-22 13:28:50|1782.6|1782.4|1782.8|1782.6|1783|1782.8|1782.6|1782.4|2148
1632317340000|2021-09-22 13:29:00|1782.6|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.4|580
1632317350000|2021-09-22 13:29:10|1782.8|1782.6|1783.2|1782.8|1783.2|1782.8|1782.8|1782.4|1559
1632317360000|2021-09-22 13:29:20|1783||1783||1783||1783||1274
1632317370000|2021-09-22 13:29:30|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.2|1782|2155
1632317380000|2021-09-22 13:29:40|1782.6|1782.4|1782.4|1782|1782.6|1782.4|1782.2|1782|3259
1632317390000|2021-09-22 13:29:50|1782.2|1782.2|1782|1781.8|1782.4|1782.2|1782|1781.8|9527
1632317400000|2021-09-22 13:30:00|1781.8|1781.6|1784.6|1784.2|1784.8|1784.4|1781.6|1781.4|22857
1632317410000|2021-09-22 13:30:10|1784.8|1784.4|1785|1784.8|1785|1784.8|1784.2|1784|12596
1632317420000|2021-09-22 13:30:20|1784.8|1784.6|1783.8|1783.4|1785|1784.8|1783.6|1783.4|9029
1632317430000|2021-09-22 13:30:30|1783.6|1783.6|1785.2|1785|1785.2|1785|1783.2|1783|11729
1632317440000|2021-09-22 13:30:40|1785.4|1785.2|1785|1784.6|1785.8|1785.6|1784.2|1783.8|24302
1632317450000|2021-09-22 13:30:50|1785.2|1784.8|1785|1784.6|1785.4|1785|1784.4|1784.2|8990
1632317460000|2021-09-22 13:31:00|1784.8|1784.8|1785.4|1784.8|1785.4|1785|1784.4|1784|2225
1632317470000|2021-09-22 13:31:10|1785.6|1785|1786.8|1786.4|1787|1786.8|1785.4|1785|35796
1632317480000|2021-09-22 13:31:20|1787|1786.6|1786.8|1786.4|1787|1786.8|1786.6|1786.4|8264
1632317490000|2021-09-22 13:31:30|1786.6|1786.2|1786.2|1786|1786.8|1786.2|1786.2|1786|1127
1632317500000|2021-09-22 13:31:40|1786.4|1785.8|1784.8|1784.4|1786.6|1786.2|1784.4|1784.2|2817
1632317510000|2021-09-22 13:31:50|1785|1784.6|1786.4|1786|1786.4|1786|1785|1784.6|9031
1632317520000|2021-09-22 13:32:00|1786.6|1786.2|1785.4|1785.2|1786.8|1786.6|1785.4|1785.2|8842
1632317530000|2021-09-22 13:32:10|1785.2|1785|1785.6|1785|1786|1785.6|1785.2|1785|1709
1632317540000|2021-09-22 13:32:20|1785.4|1784.8|1785.8|1785.2|1785.8|1785.2|1784.8|1784.6|413
1632317550000|2021-09-22 13:32:30|1785.6|1785.4|1786.2|1785.6|1786.6|1786|1785.6|1785.2|5223
1632317560000|2021-09-22 13:32:40|1786.4|1785.8|1786.6|1786|1787|1786.4|1786.4|1785.8|2841
1632317570000|2021-09-22 13:32:50|1786.4|1785.8|1786.4|1786|1786.6|1786.2|1786|1785.8|1872
1632317580000|2021-09-22 13:33:00|1786.2|1786.2|1786.4|1786|1787.6|1787|1786.2|1785.6|7904
1632317590000|2021-09-22 13:33:10|1786.6|1786.2|1786.6|1786.4|1787|1786.4|1786.4|1786|829
1632317600000|2021-09-22 13:33:20|1786.4|1786.2|1785.8|1785.4|1786.4|1786.2|1785.6|1785.4|1926
1632317610000|2021-09-22 13:33:30|1786|1785.6|1785.2|1784.8|1786|1785.6|1785|1784.6|3942
1632317620000|2021-09-22 13:33:40|1785|1784.6|1785.2|1784.8|1785.4|1785|1785|1784.4|2840
1632317630000|2021-09-22 13:33:50|1785.4|1785|1785|1784.6|1785.6|1785.2|1784.6|1784.2|7474
1632317640000|2021-09-22 13:34:00|1785.2|1784.8|1786.8|1786.6|1787|1786.6|1785.2|1784.8|10290
1632317650000|2021-09-22 13:34:10|1787|1786.8|1787|1786.8|1787.2|1787|1787|1786.6|280
1632317660000|2021-09-22 13:34:20|1787.2|1787|1787.4|1786.8|1787.4|1787|1786.6|1786.4|4378
1632317670000|2021-09-22 13:34:30|1787.2|1786.6|1786.2|1785.8|1787.4|1786.8|1786.2|1785.8|3596
1632317680000|2021-09-22 13:34:40|1786.4|1785.6|1786.6|1786|1786.6|1786.2|1786.2|1785.6|484
1632317690000|2021-09-22 13:34:50|1786.4|1785.8|1786.6|1786.2|1787|1786.4|1785.8|1785.4|6440
1632317700000|2021-09-22 13:35:00|1786.8|1786.4|1786.2|1785.8|1787.4|1787|1786|1785.8|10119
1632317710000|2021-09-22 13:35:10|1786|1786|1786.6|1786|1786.6|1786.2|1786|1785.8|81
1632317720000|2021-09-22 13:35:20|1786.4|1785.8|1786.2|1786|1786.6|1786.4|1786.2|1785.8|614
1632317730000|2021-09-22 13:35:30|1786.4|1786.2|1786.2|1785.8|1786.6|1786.2|1785.8|1785.4|6352
1632317740000|2021-09-22 13:35:40|1786|1785.6|1786|1785.6|1786.4|1786.2|1786|1785.6|1588
1632317750000|2021-09-22 13:35:50|1785.8|1785.4|1786.2|1785.6|1786.4|1786|1785.8|1785.4|216
1632317760000|2021-09-22 13:36:00|1786.4|1785.8|1787.4|1787.2|1787.6|1787.2|1786.4|1785.8|7687
1632317770000|2021-09-22 13:36:10|1787.6|1787.4|1787.2|1786.8|1787.6|1787.4|1787|1786.6|3392
1632317780000|2021-09-22 13:36:20|1787|1786.6|1786.6|1786.2|1787.2|1786.8|1786.4|1786|557
1632317790000|2021-09-22 13:36:30|1786.4|1786|1786.6|1786.2|1786.6|1786.4|1786.2|1786|246
1632317800000|2021-09-22 13:36:40|1786.4|1786|1786.6|1786.4|1786.6|1786.4|1785.6|1785.4|3911
1632317810000|2021-09-22 13:36:50|1786.4|1786.2|1786.4|1786|1786.6|1786.4|1786.2|1785.8|3606
1632317820000|2021-09-22 13:37:00|1786.2|1786.2|1786.8|1786.4|1787|1786.8|1786.2|1786.2|1607
1632317830000|2021-09-22 13:37:10|1786.6|1786.2|1786.6|1786.2|1787|1786.6|1786.4|1786|1620
1632317840000|2021-09-22 13:37:20|1786.4|1786|1785.2|1784.8|1786.6|1786.2|1785|1784.8|2613
1632317850000|2021-09-22 13:37:30|1785|1784.6|1785.2|1785|1785.8|1785.4|1784.8|1784.4|2238
1632317860000|2021-09-22 13:37:40|1785|1784.8|1784.6|1784.4|1785.2|1785|1784.6|1784.4|340
1632317870000|2021-09-22 13:37:50|1784.8|1784.6|1784.8|1784.6|1785.2|1784.8|1784.8|1784.6|3469
1632317880000|2021-09-22 13:38:00|1785|1784.8|1785|1784.8|1785.4|1785.2|1784.8|1784.8|8626
1632317890000|2021-09-22 13:38:10|1784.8|1784.6|1784.6|1784.4|1785.2|1784.8|1784.6|1784.2|4762
1632317900000|2021-09-22 13:38:20|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1783.8|1783.4|14608
1632317910000|2021-09-22 13:38:30|1784.4|1784.4|1784.6|1784.2|1784.8|1784.6|1784.4|1784|5636
1632317920000|2021-09-22 13:38:40|1784.8|1784.4|1786|1785.6|1786|1785.6|1784.6|1784.4|4271
1632317930000|2021-09-22 13:38:50|1786.2|1785.8|1786.2|1785.8|1786.6|1786.2|1785.6|1785.4|9909
1632317940000|2021-09-22 13:39:00|1786|1785.6|1787.4|1787|1787.4|1787|1785.8|1785.6|10477
1632317950000|2021-09-22 13:39:10|1787.2|1786.8|1786.8|1786.6|1787.4|1786.8|1786.6|1786.2|4588
1632317960000|2021-09-22 13:39:20|1787|1786.4|1786.6|1786.4|1787|1786.8|1786.6|1786.2|6121
1632317970000|2021-09-22 13:39:30|1786.4|1786.2|1787.6|1787.2|1787.6|1787.2|1786.4|1786|7454
1632317980000|2021-09-22 13:39:40|1787.8|1787.4|1787.2|1786.8|1787.8|1787.4|1787.2|1786.8|1130
1632317990000|2021-09-22 13:39:50|1787.4|1787|1786.8|1786.6|1787.4|1787|1786.8|1786.2|933
1632318000000|2021-09-22 13:40:00|1787|1786.8|1788.2|1788|1788.4|1788|1786.8|1786.4|70756
1632318010000|2021-09-22 13:40:10|1788.4|1788.2|1787.8|1787.4|1788.6|1788.4|1787.8|1787.4|4201
1632318020000|2021-09-22 13:40:20|1787.6|1787.6|1787.2|1786.8|1788|1787.6|1786.6|1786.4|2262
1632318030000|2021-09-22 13:40:30|1787.4|1786.6|1787.2|1787|1787.4|1787.2|1787.2|1786.6|789
1632318040000|2021-09-22 13:40:40|1787|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.4|596
1632318050000|2021-09-22 13:40:50|1787|1786.8|1787.4|1787.2|1787.8|1787.4|1787|1786.6|5228
1632318060000|2021-09-22 13:41:00|1787.6|1787|1787.8|1787.2|1788|1787.8|1787.4|1786.8|2078
1632318070000|2021-09-22 13:41:10|1788|1787|1786.8|1786.4|1788|1787|1786.6|1786.4|566
1632318080000|2021-09-22 13:41:20|1786.6|1786.6|1786.4|1786|1787.2|1786.6|1786|1785.6|1542
1632318090000|2021-09-22 13:41:30|1786.2|1786.2|1786.2|1786|1786.8|1786.4|1786.2|1785.8|247
1632318100000|2021-09-22 13:41:40|1786|1785.8|1786.6|1786.4|1786.8|1786.4|1786|1785.8|423
1632318110000|2021-09-22 13:41:50|1786.4|1786|1785.6|1785.2|1786.4|1786|1785|1784.6|3718
1632318120000|2021-09-22 13:42:00|1785.8|1785.4|1786.4|1786|1786.6|1786|1785.6|1785.2|2514
1632318130000|2021-09-22 13:42:10|1786.6|1786.2|1786.4|1786|1786.6|1786.2|1786|1785.6|3372
1632318140000|2021-09-22 13:42:20|1786.2|1786.2|1785.8|1785.4|1786.2|1786.2|1785.6|1785.2|400
1632318150000|2021-09-22 13:42:30|1785.6|1785.2|1786.4|1786|1786.4|1786|1785.6|1785.2|7806
1632318160000|2021-09-22 13:42:40|1786.2|1785.8|1786|1785.6|1786.4|1785.8|1785.8|1785.4|104
1632318170000|2021-09-22 13:42:50|1785.8|1785.8|1786.2|1785.8|1786.4|1785.8|1785.8|1785.6|0
1632318180000|2021-09-22 13:43:00|1786|1785.6|1788.2|1787.8|1788.4|1788.2|1786|1785.6|38864
1632318190000|2021-09-22 13:43:10|1788|1787.6|1788.4|1787.8|1788.6|1788.2|1787.8|1787.6|1698
1632318200000|2021-09-22 13:43:20|1788.2|1787.6|1787.8|1787.4|1788.4|1787.6|1787.6|1787|318
1632318210000|2021-09-22 13:43:30|1787.6|1787.2|1787|1786.4|1787.8|1787.4|1786.8|1786.4|6510
1632318220000|2021-09-22 13:43:40|1787.2|1786.6|1787.4|1787.2|1787.6|1787.2|1787|1786.6|3495
1632318230000|2021-09-22 13:43:50|1787.8|1787.4|1787.8|1787.2|1788|1787.6|1787.6|1787.2|2433
1632318240000|2021-09-22 13:44:00|1787.6|1787|1787.4|1787|1787.6|1787.2|1787.2|1786.8|2080
1632318250000|2021-09-22 13:44:10|1787.2|1786.8|1787|1786.6|1787.2|1786.8|1786.4|1786|4790
1632318260000|2021-09-22 13:44:20|1786.8|1786.4|1786|1785.4|1787|1786.6|1785.4|1785|10185
1632318270000|2021-09-22 13:44:30|1785.8|1785.2|1786.2|1786|1786.2|1786|1785.8|1785.2|4653
1632318280000|2021-09-22 13:44:40|1786.4|1786.2|1787.2|1786.8|1787.2|1786.8|1786.4|1786|7952
1632318290000|2021-09-22 13:44:50|1787|1786.6|1786.6|1786.4|1787.2|1786.8|1786.6|1786.2|670
1632318300000|2021-09-22 13:45:00|1786.4|1786.2|1787|1786.6|1787|1786.6|1786.4|1786|1938
1632318310000|2021-09-22 13:45:10|1786.8|1786.4|1786.4|1786.2|1787|1786.6|1785.4|1785|32075
1632318320000|2021-09-22 13:45:20|1786.2|1786|1785.8|1785.4|1786.4|1786.2|1785.8|1785.4|873
1632318330000|2021-09-22 13:45:30|1786|1785.6|1786.4|1786|1786.6|1786.4|1786|1785.4|2949
1632318340000|2021-09-22 13:45:40|1786.6|1786.2|1786.4|1786|1786.6|1786.2|1786.2|1785.8|1729
1632318350000|2021-09-22 13:45:50|1786.6|1785.8|1786.6|1786.4|1786.8|1786.4|1786.4|1785.8|709
1632318360000|2021-09-22 13:46:00|1786.8|1786.6|1787|1786.6|1787|1786.8|1786.6|1786.2|7265
1632318370000|2021-09-22 13:46:10|1786.8|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.6|1852
1632318380000|2021-09-22 13:46:20|1786.6|1786.4|1786.8|1786.6|1786.8|1786.6|1786.6|1786.4|697
1632318390000|2021-09-22 13:46:30|1787|1786.8|1786.2|1785.8|1787|1786.8|1786|1785.8|2637
1632318400000|2021-09-22 13:46:40|1786.4|1786|1786|1785.8|1786.6|1786.2|1786|1785.8|1000
1632318410000|2021-09-22 13:46:50|1785.8|1785.6|1787.8|1787.6|1788|1787.8|1785.4|1785|12278
1632318420000|2021-09-22 13:47:00|1788|1787.4|1787.8|1787.4|1788|1787.8|1787.8|1787.4|9901
1632318430000|2021-09-22 13:47:10|1787.6|1787.2|1788|1787.8|1788|1787.8|1787.2|1787|1399
1632318440000|2021-09-22 13:47:20|1787.8|1787.6|1787.2|1786.8|1787.8|1787.6|1787|1786.6|26700
1632318450000|2021-09-22 13:47:30|1787|1786.6|1787.4|1787.2|1788|1787.6|1787|1786.6|14407
1632318460000|2021-09-22 13:47:40|1787.6|1787|1787.2|1786.8|1787.6|1787|1787|1786.8|859
1632318470000|2021-09-22 13:47:50|1787|1787|1786.6|1786.2|1787.2|1787|1786.6|1786.2|938
1632318480000|2021-09-22 13:48:00|1786.4|1786|1786.2|1786|1786.4|1786.2|1785.8|1785.6|1170
1632318490000|2021-09-22 13:48:10|1786.4|1786.2|1785.4|1785.2|1786.6|1786.2|1785.4|1785.2|3088
1632318500000|2021-09-22 13:48:20|1785.6|1785.4|1785.8|1785.4|1785.8|1785.6|1785.2|1785|1160
1632318510000|2021-09-22 13:48:30|1785.6|1785|1785.8|1785.6|1786.4|1786|1785.4|1785|2692
1632318520000|2021-09-22 13:48:40|1785.6|1785.4|1785.6|1785.2|1785.8|1785.6|1785.4|1785|2414
1632318530000|2021-09-22 13:48:50|1785.8|1785.4|1784.8|1784.6|1785.8|1785.4|1784.6|1784.2|3271
1632318540000|2021-09-22 13:49:00|1784.6|1784.4|1785.6|1785.4|1785.6|1785.4|1784.4|1784.2|4802
1632318550000|2021-09-22 13:49:10|1785.8|1785.6|1786.4|1786|1786.4|1786|1785.8|1785.4|3997
1632318560000|2021-09-22 13:49:20|1786.2|1786.2|1785.2|1784.8|1786.4|1786.2|1785.2|1784.8|1636
1632318570000|2021-09-22 13:49:30|1785|1785|1785.8|1785.4|1786.2|1785.8|1785|1784.8|2610
1632318580000|2021-09-22 13:49:40|1785.6|1785.2|1786|1785.8|1786|1785.8|1785.6|1785.2|1449
1632318590000|2021-09-22 13:49:50|1786.2|1786|1786.6|1786.2|1786.8|1786.6|1786|1785.8|4722
1632318600000|2021-09-22 13:50:00|1786.8|1786.4|1787|1786.6|1787.4|1787|1786.6|1786.4|7718
1632318610000|2021-09-22 13:50:10|1787.2|1786.8|1788.4|1788|1788.6|1788.2|1787|1786.8|42053
1632318620000|2021-09-22 13:50:20|1788.6|1788.2|1788.4|1788|1788.6|1788.4|1788.4|1788|5275
1632318630000|2021-09-22 13:50:30|1788.2|1788.2|1788.6|1788.2|1788.8|1788.4|1788|1787.6|11434
1632318640000|2021-09-22 13:50:40|1788.4|1788.4|1788.4|1787.8|1788.6|1788.4|1788|1787.6|9293
1632318650000|2021-09-22 13:50:50|1788.2|1788|1788.6|1788|1788.8|1788.4|1788.2|1788|8571
1632318660000|2021-09-22 13:51:00|1788.8|1788.2|1788.6|1788.2|1789|1788.8|1788.4|1788.2|21745
1632318670000|2021-09-22 13:51:10|1788.8|1788.4|1788.4|1788.2|1788.8|1788.6|1788.4|1788|3777
1632318680000|2021-09-22 13:51:20|1788.6|1788.4|1788.4|1788.2|1788.6|1788.4|1788.4|1788|1531
1632318690000|2021-09-22 13:51:30|1788.6|1788|1788.4|1788.2|1788.6|1788.4|1788.4|1788|1475
1632318700000|2021-09-22 13:51:40|1788.6|1788.4|1788.4|1788|1788.6|1788.4|1788.2|1788|524
1632318710000|2021-09-22 13:51:50|1788.6|1788.2|1788.6|1788.4|1788.6|1788.4|1788.4|1788|402
1632318720000|2021-09-22 13:52:00|1788.8|1788.6|1789.2|1789|1789.4|1789.2|1788.8|1788.6|27082
1632318730000|2021-09-22 13:52:10|1789.4|1788.8|1788.8|1788.6|1789.4|1789|1788.8|1788.4|2971
1632318740000|2021-09-22 13:52:20|1788.6|1788.4|1788.6|1788.4|1788.8|1788.6|1788.4|1788|1933
1632318750000|2021-09-22 13:52:30|1788.8|1788.6|1788.8|1788.6|1789|1788.6|1788.6|1788.2|3555
1632318760000|2021-09-22 13:52:40|1789|1788.8|1789.2|1789|1789.4|1789|1789|1788.6|2989
1632318770000|2021-09-22 13:52:50|1789|1788.8|1788.6|1788.2|1789.2|1788.8|1788.6|1788.2|1596
1632318780000|2021-09-22 13:53:00|1788.8|1788|1788.4|1788.2|1788.8|1788.4|1788.4|1788|480
1632318790000|2021-09-22 13:53:10|1788.6|1788.4|1788|1787.6|1788.6|1788.4|1788|1787.6|2515
1632318800000|2021-09-22 13:53:20|1787.8|1787.4|1787|1786.6|1787.8|1787.6|1786.8|1786.6|8451
1632318810000|2021-09-22 13:53:30|1787.2|1786.8|1787.8|1787.4|1787.8|1787.4|1787.2|1786.8|3813
1632318820000|2021-09-22 13:53:40|1788|1787.6|1788|1787.8|1788.4|1788|1788|1787.4|1773
1632318830000|2021-09-22 13:53:50|1788.2|1788|1788.2|1788|1788.6|1788.2|1788.2|1787.8|2120
1632318840000|2021-09-22 13:54:00|1788.4|1788.2|1789|1788.8|1789|1788.8|1788.4|1788|10317
1632318850000|2021-09-22 13:54:10|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1789.2|1788.8|8716
1632318860000|2021-09-22 13:54:20|1789.4|1789|1789|1788.6|1789.4|1789|1789|1788.6|729
1632318870000|2021-09-22 13:54:30|1788.8|1788.4|1788.8|1788.4|1789|1788.6|1788.4|1788|4916
1632318880000|2021-09-22 13:54:40|1788.6|1788.6|1788.8|1788.4|1788.8|1788.6|1788.4|1788.2|1771
1632318890000|2021-09-22 13:54:50|1788.6|1788.6|1788.8|1788.4|1788.8|1788.6|1788.6|1788.2|600
1632318900000|2021-09-22 13:55:00|1789.2|1788.6|1789.4|1789|1789.6|1789.4|1789|1788.4|8781
1632318910000|2021-09-22 13:55:10|1789.2|1789.2|1789.4|1789|1789.6|1789.4|1789.2|1789|3771
1632318920000|2021-09-22 13:55:20|1789.2|1789.2|1789.6|1789.4|1789.6|1789.4|1789.2|1789|665
1632318930000|2021-09-22 13:55:30|1789.8|1789.2|1789.6|1789.2|1789.8|1789.4|1789|1788.6|7363
1632318940000|2021-09-22 13:55:40|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1789|1120
1632318950000|2021-09-22 13:55:50|1789.6|1789.2|1789|1788.8|1789.8|1789.2|1789|1788.8|5148
1632318960000|2021-09-22 13:56:00|1789.2|1789|1789.2|1789|1789.4|1789|1789.2|1788.8|378
1632318970000|2021-09-22 13:56:10|1789|1788.8|1789.4|1788.8|1789.4|1789.2|1788.8|1788.4|8377
1632318980000|2021-09-22 13:56:20|1789.2|1788.6|1789.2|1788.6|1789.4|1789|1788.8|1788.4|59
1632318990000|2021-09-22 13:56:30|1789|1788.8|1788.6|1788.2|1789.2|1789|1788.6|1788.2|4273
1632319000000|2021-09-22 13:56:40|1788.4|1788.4|1789|1788.6|1789|1788.8|1788.4|1788.2|0
1632319010000|2021-09-22 13:56:50|1788.8|1788.4|1788.6|1788.2|1788.8|1788.6|1788.6|1788|3834
1632319020000|2021-09-22 13:57:00|1788.8|1788.4|1789.2|1789|1789.2|1789|1788.6|1788.4|3067
1632319030000|2021-09-22 13:57:10|1789|1788.8|1788.8|1788.4|1789|1788.8|1788.6|1788.2|892
1632319040000|2021-09-22 13:57:20|1788.6|1788.2|1788.2|1787.8|1788.8|1788.2|1788|1787.8|452
1632319050000|2021-09-22 13:57:30|1788|1787.4|1787.8|1787.4|1788|1787.8|1787.8|1787.4|664
1632319060000|2021-09-22 13:57:40|1788|1787.6|1788.6|1788.2|1788.8|1788.4|1788|1787.4|1741
1632319070000|2021-09-22 13:57:50|1788.8|1788.4|1788.6|1788.4|1788.8|1788.4|1788.6|1788.4|0
1632319080000|2021-09-22 13:58:00|1788.8|1788.6|1789.2|1788.8|1789.2|1788.8|1788.8|1788.6|804
1632319090000|2021-09-22 13:58:10|1789.4|1789|1789.2|1789|1789.4|1789|1789.2|1789|600
1632319100000|2021-09-22 13:58:20|1789.4|1788.8|1789.2|1788.8|1789.4|1788.8|1789|1788.6|1446
1632319110000|2021-09-22 13:58:30|1789||1789||1789.2||1789||300
1632319120000|2021-09-22 13:58:40|1789.2|1789|1789.2|1789|1789.4|1789|1789.2|1788.8|2878
1632319130000|2021-09-22 13:58:50|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1788.8|1788.6|1327
1632319140000|2021-09-22 13:59:00|1789|1788.6|1788.8|1788.6|1789|1788.6|1788.8|1788.4|0
1632319150000|2021-09-22 13:59:10||1788.4||1788.6||1788.6||1788.4|0
1632319160000|2021-09-22 13:59:20|1789|1788.8|1788.8|1788.6|1789.2|1789|1788.8|1788.6|2636
1632319180000|2021-09-22 13:59:40|1788.6|1788.4|1788.8|1788.4|1788.8|1788.4|1788.4|1788|5163
1632319190000|2021-09-22 13:59:50|1788.6|1788.2|1788.6|1788|1788.6|1788.2|1788.2|1788|4603
1632319200000|2021-09-22 14:00:00|1788.8|1788.2|1788.6|1788.2|1788.8|1788.4|1788.6|1788|1747
1632319210000|2021-09-22 14:00:10|1788.8|1788.4|1787|1786.4|1788.8|1788.4|1787|1786.2|5265
1632319220000|2021-09-22 14:00:20|1787.2|1786.2|1787.8|1787|1787.8|1787|1787|1786.2|4197
1632319230000|2021-09-22 14:00:30|1788.2|1787.2|1788.2|1787.6|1788.6|1788|1788|1787.2|2400
1632319240000|2021-09-22 14:00:40|1788|1787.8|1788|1787.6|1788.2|1788|1788|1787.6|2614
1632319250000|2021-09-22 14:00:50|1788.2|1787.4|1787.4|1787|1788.2|1787.6|1787.4|1787|2487
1632319260000|2021-09-22 14:01:00|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787|1786.8|438
1632319270000|2021-09-22 14:01:10|1787.4|1787|1786.8|1786.4|1787.6|1787.2|1786.8|1786.4|2615
1632319280000|2021-09-22 14:01:20|1786.6|1786.2|1786.4|1786|1786.6|1786.2|1786.4|1785.8|1998
1632319290000|2021-09-22 14:01:30|1786.2|1785.6|1787.4|1787|1787.4|1787|1786.2|1785.6|10321
1632319300000|2021-09-22 14:01:40|1787.6|1787.2|1787.8|1787.4|1788|1787.6|1787.4|1787|1358
1632319310000|2021-09-22 14:01:50|1788|1787.6|1787.6|1787.2|1788|1787.6|1787.6|1787.2|4109
1632319320000|2021-09-22 14:02:00|1787.4|1787|1786.8|1786.4|1787.4|1787|1786.8|1786.4|4037
1632319330000|2021-09-22 14:02:10|1786.6|1786.2|1787.6|1787.4|1787.8|1787.4|1786.6|1786.2|8311
1632319340000|2021-09-22 14:02:20|1787.8|1787.2|1788.4|1788|1788.4|1788.2|1787.6|1787.2|2232
1632319350000|2021-09-22 14:02:30|1788.2|1787.8|1787.8|1787.4|1788.4|1787.8|1787.4|1787.2|815
1632319360000|2021-09-22 14:02:40|1787.6|1787.2|1787.4|1787|1787.8|1787.2|1787.2|1787|2386
1632319370000|2021-09-22 14:02:50|1787.6|1787.2|1787.8|1787.4|1788|1787.6|1787.4|1787|2965
1632319380000|2021-09-22 14:03:00|1787.6|1787.6|1787|1786.6|1787.6|1787.6|1786.6|1786.2|4005
1632319390000|2021-09-22 14:03:10|1787.2|1786.8|1787|1786.6|1787.6|1787.4|1787|1786.6|4934
1632319400000|2021-09-22 14:03:20|1787.2|1786.8|1786.2|1785.8|1787.2|1786.8|1786|1785.8|2119
1632319410000|2021-09-22 14:03:30|1786.4|1786|1786.6|1786.2|1787|1786.6|1786.2|1786|7971
1632319420000|2021-09-22 14:03:40|1786.8|1786.4|1787.8|1787.4|1788|1787.6|1786.8|1786.4|21560
1632319430000|2021-09-22 14:03:50|1788|1787.6|1789.2|1788.8|1789.2|1789|1787.8|1787.6|10654
1632319440000|2021-09-22 14:04:00|1789|1789|1789.6|1789.2|1789.6|1789.2|1789|1789|1476
1632319450000|2021-09-22 14:04:10|1789.4|1789|1789|1788.8|1789.4|1789.2|1789|1788.6|721
1632319460000|2021-09-22 14:04:20|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1789|1788.6|7388
1632319470000|2021-09-22 14:04:30|1789|1789|1789.2|1789|1789.4|1789|1789|1788.8|1145
1632319480000|2021-09-22 14:04:40|1789.4|1789.2|1789.4|1789.2|1789.6|1789.2|1789.4|1789.2|1677
1632319490000|2021-09-22 14:04:50|1789.6||1789.6||1789.6||1789.4||3
1632319500000|2021-09-22 14:05:00|1789.8|1789.4|1789.4|1789.2|1790|1789.6|1789.4|1789.2|5581
1632319510000|2021-09-22 14:05:10|1789.2|1789|1789.2|1788.8|1789.4|1789|1789|1788.8|3238
1632319520000|2021-09-22 14:05:20|1789.4|1789|1789|1788.6|1789.4|1789|1788.8|1788.6|4439
1632319530000|2021-09-22 14:05:30|1789.2|1788.8|1789.4|1789.2|1789.6|1789.2|1789|1788.6|4502
1632319540000|2021-09-22 14:05:40|1789.2|1789|1788.6|1788.4|1789.4|1789|1788.6|1788.2|1872
1632319550000|2021-09-22 14:05:50|1788.4|1788.2|1787.8|1787.4|1788.8|1788.4|1787.6|1787.4|3699
1632319560000|2021-09-22 14:06:00|1788|1787.6|1787.8|1787.6|1788|1787.6|1787.8|1787.4|1300
1632319570000|2021-09-22 14:06:10|1788|1787.8|1787.4|1787.2|1788|1787.8|1787.4|1787|4248
1632319580000|2021-09-22 14:06:20|1787.2|1787|1786.8|1786.6|1787.4|1787.2|1786.8|1786.6|5642
1632319590000|2021-09-22 14:06:30|1787|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.6|3615
1632319600000|2021-09-22 14:06:40|1787|1786.8|1787|1786.6|1787.2|1787|1787|1786.4|7850
1632319610000|2021-09-22 14:06:50|1786.8|1786.8|1786.4|1786.2|1787.2|1787|1786.2|1786|10741
1632319620000|2021-09-22 14:07:00|1786.6|1786.4|1786.4|1786|1786.8|1786.4|1786.2|1786|4026
1632319630000|2021-09-22 14:07:10|1786.2|1786.2|1785.2|1785|1786.2|1786.2|1785.2|1785|17720
1632319640000|2021-09-22 14:07:20|1785.4|1785.2|1785.2|1784.8|1785.6|1785.4|1785|1784.6|8654
1632319650000|2021-09-22 14:07:30|1785|1784.6|1784.8|1784.4|1785.2|1784.8|1784.8|1784.4|1253
1632319660000|2021-09-22 14:07:40|1784.6|1784.6|1784|1783.6|1784.8|1784.6|1784|1783.6|8799
1632319670000|2021-09-22 14:07:50|1783.8|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|1964
1632319680000|2021-09-22 14:08:00|1784|1783.8|1783.6|1783.4|1784.2|1784|1783.6|1783.4|4904
1632319690000|2021-09-22 14:08:10|1783.8|1783.6|1783.4|1783.2|1784|1783.6|1783.4|1783.2|1186
1632319700000|2021-09-22 14:08:20|1783.2|1783|1783|1782.8|1783.4|1783|1783|1782.6|3837
1632319710000|2021-09-22 14:08:30|1783.2|1783|1783|1782.6|1783.6|1783.2|1783|1782.4|1976
1632319720000|2021-09-22 14:08:40|1783.2|1782.8|1783.8|1783.4|1784|1783.8|1783|1782.6|8778
1632319730000|2021-09-22 14:08:50|1784|1783.6|1784.2|1784|1784.6|1784.4|1784|1783.6|3871
1632319740000|2021-09-22 14:09:00|1784.4|1784.2|1784.2|1784|1784.6|1784.2|1784|1783.6|8701
1632319750000|2021-09-22 14:09:10|1784.4|1784.2|1784.2|1783.8|1784.8|1784.6|1784.2|1783.8|9142
1632319760000|2021-09-22 14:09:20|1784|1783.6|1783.6|1783.2|1784|1783.6|1783.2|1782.6|3148
1632319770000|2021-09-22 14:09:30|1783.8|1783.4|1784.2|1784|1784.2|1784|1783.8|1783.4|717
1632319780000|2021-09-22 14:09:40|1784|1783.8|1784|1783.6|1784|1784|1784|1783.6|880
1632319790000|2021-09-22 14:09:50|1784.2|1783.8|1784|1783.6|1784.2|1784|1784|1783.6|166
1632319800000|2021-09-22 14:10:00|1784.2|1783.8|1783.8|1783.2|1784.4|1784|1783.8|1783.2|2602
1632319810000|2021-09-22 14:10:10|1784|1783.4|1784.2|1783.6|1784.2|1784|1783.8|1783.4|2577
1632319820000|2021-09-22 14:10:20|1784|1783.4|1784|1783.8|1784.2|1784|1784|1783.4|0
1632319830000|2021-09-22 14:10:30|1783.8|1783.6|1783.6|1783.4|1784|1783.6|1783.6|1783.4|2144
1632319840000|2021-09-22 14:10:40|1783.8|1783.6|1782.4|1782|1784|1783.6|1782.4|1781.8|4252
1632319850000|2021-09-22 14:10:50|1782.2|1782.2|1782.8|1782.4|1782.8|1782.4|1782.2|1782.2|2452
1632319860000|2021-09-22 14:11:00|1783|1782.6|1782.8|1782.6|1783|1782.8|1782.8|1782.6|1187
1632319870000|2021-09-22 14:11:10|1783|1782.8|1783.2|1782.8|1783.2|1782.8|1782.8|1782.6|964
1632319880000|2021-09-22 14:11:20|1783|1782.6|1782|1781.6|1783|1782.6|1781.8|1781.4|1451
1632319890000|2021-09-22 14:11:30|1781.8|1781.8|1782.2|1781.6|1782.2|1781.8|1781.8|1781.4|427
1632319900000|2021-09-22 14:11:40|1782.4|1782.2|1783|1782.8|1783|1782.8|1782.2|1782|2050
1632319910000|2021-09-22 14:11:50|1783.2|1782.6|1782.6|1782.4|1783.2|1782.8|1782.6|1782.4|979
1632319920000|2021-09-22 14:12:00|1782.4|1782.2|1782.2|1782|1782.8|1782.4|1782.2|1782|1393
1632319930000|2021-09-22 14:12:10|1782|1781.8|1781.6|1781.2|1782|1781.8|1781.4|1781|5680
1632319940000|2021-09-22 14:12:20|1781.4|1781|1781.2|1781|1781.4|1781|1781|1780.6|3484
1632319950000|2021-09-22 14:12:30|1781|1780.8|1781.4|1781.2|1781.6|1781.4|1780.8|1780.4|8999
1632319960000|2021-09-22 14:12:40|1781.6|1781|1781.8|1781.4|1781.8|1781.6|1781.6|1781|1146
1632319970000|2021-09-22 14:12:50|1782|1781.6|1782|1781.6|1782.4|1782|1781.8|1781.2|3710
1632319980000|2021-09-22 14:13:00|1781.8|1781.4|1781.2|1781|1782|1781.4|1781|1780.6|4790
1632319990000|2021-09-22 14:13:10|1781.4|1781.2|1781|1780.6|1781.6|1781.2|1781|1780.6|523
1632320000000|2021-09-22 14:13:20|1781.2|1781|1781|1780.6|1781.2|1781|1780.8|1780.6|4159
1632320010000|2021-09-22 14:13:30|1781.4|1780.8|1780.8|1780.4|1781.4|1781|1780.6|1780.4|5980
1632320020000|2021-09-22 14:13:40|1781|1780.6|1780.2|1780|1781|1780.6|1780|1779.8|16795
1632320030000|2021-09-22 14:13:50|1780|1779.8|1780.2|1780|1780.4|1780.2|1780|1779.8|4868
1632320040000|2021-09-22 14:14:00|1780|1779.8|1779.6|1779.2|1780.2|1779.8|1779.4|1779|9931
1632320050000|2021-09-22 14:14:10|1779.8|1779.4|1780.4|1780|1780.4|1780|1779.6|1779.2|1531
1632320060000|2021-09-22 14:14:20|1780.6|1780.2|1781.6|1781.2|1781.8|1781.4|1780.4|1780|4858
1632320070000|2021-09-22 14:14:30|1781.8|1781.4|1782.6|1782|1782.8|1782.4|1781.8|1781.4|5688
1632320080000|2021-09-22 14:14:40|1782.4|1781.8|1783|1782.6|1783|1782.6|1782.2|1781.8|813
1632320090000|2021-09-22 14:14:50|1782.8|1782.8|1782.6|1782.2|1783|1782.8|1782.4|1782.2|1189
1632320100000|2021-09-22 14:15:00|1782.4|1782.4|1782.6|1782.4|1783|1782.6|1782.4|1782|1366
1632320110000|2021-09-22 14:15:10|1782.8|1782.6|1782.2|1781.6|1782.8|1782.6|1782|1781.6|1385
1632320120000|2021-09-22 14:15:20|1782|1781.4|1782|1781.6|1782|1781.6|1781.8|1781.2|3206
1632320130000|2021-09-22 14:15:30|1782.2|1781.8|1781.8|1781.4|1782.2|1782|1781.6|1781|1523
1632320140000|2021-09-22 14:15:40|1782|1781.6|1782.4|1782|1782.4|1782|1781.8|1781.4|598
1632320150000|2021-09-22 14:15:50|1782.2|1781.8|1782|1781.6|1782.4|1781.8|1781.8|1781.2|2043
1632320160000|2021-09-22 14:16:00|1781.8|1781.4|1781.6|1781.2|1781.8|1781.6|1781.2|1780.8|4950
1632320170000|2021-09-22 14:16:10|1782|1781.4|1781.8|1781.2|1782|1781.8|1781.6|1781.2|12665
1632320180000|2021-09-22 14:16:20|1781.6|1781.4|1781|1780.8|1781.6|1781.4|1781|1780.8|4236
1632320190000|2021-09-22 14:16:30|1781.2|1781|1781|1780.8|1781.2|1781|1781|1780.8|1000
1632320200000|2021-09-22 14:16:40|1780.8|1780.6|1781.2|1780.8|1781.2|1780.8|1780.6|1780.4|2983
1632320210000|2021-09-22 14:16:50|1781.6|1781|1781.2|1780.8|1781.6|1781.2|1781.2|1780.8|6673
1632320220000|2021-09-22 14:17:00|1781|1781|1781.2|1781|1781.4|1781|1781|1781|416
1632320230000|2021-09-22 14:17:10|1781.4|1781.2|1781.8|1781.2|1782|1781.6|1781.4|1781|5793
1632320240000|2021-09-22 14:17:20|1781.6|1781.4|1782.2|1781.8|1782.2|1781.8|1781.4|1780.8|21934
1632320250000|2021-09-22 14:17:30|1782|1781.6|1782.2|1781.8|1782.2|1782|1782|1781.6|900
1632320260000|2021-09-22 14:17:40|1782|1781.6|1781.6|1781.4|1782|1781.6|1781.6|1781.2|2353
1632320270000|2021-09-22 14:17:50|1781.4|1781.2|1781|1780.6|1781.4|1781.2|1781|1780.6|2402
1632320280000|2021-09-22 14:18:00|1780.4|1780.2|1780|1779.6|1780.4|1780.2|1779.8|1779.4|22483
1632320290000|2021-09-22 14:18:10|1780.2|1779.8|1781.2|1781|1781.6|1781|1780.2|1779.8|13950
1632320300000|2021-09-22 14:18:20|1781|1780.8|1780.8|1780.4|1781|1780.8|1780.6|1780.2|2228
1632320310000|2021-09-22 14:18:30|1781|1780.6|1781|1780.8|1781.2|1780.8|1780.8|1780.6|1697
1632320320000|2021-09-22 14:18:40|1781.2|1780.6|1780.8|1780.4|1781.2|1780.6|1780.6|1780|24019
1632320330000|2021-09-22 14:18:50|1781|1780.6|1781|1780.6|1781|1780.8|1780.8|1780.6|4553
1632320340000|2021-09-22 14:19:00|1780.8|1780.4|1780.8|1780.2|1781|1780.6|1780.8|1780.2|650
1632320350000|2021-09-22 14:19:10||1780.4||1780.4||1780.4||1780.4|150
1632320360000|2021-09-22 14:19:20|1780.6|1780.6|1781|1780.6|1781|1780.6|1780.6|1780.4|609
1632320370000|2021-09-22 14:19:30|1780.8|1780.8|1781|1780.8|1781|1780.8|1780.8|1780.8|1600
1632320380000|2021-09-22 14:19:40|1780.8|1780.4|1780.8|1780.2|1781|1780.6|1780.6|1780.2|3918
1632320390000|2021-09-22 14:19:50|1780.6|1780.6|1781|1780.8|1781|1780.8|1780.6|1780.4|1784
1632320400000|2021-09-22 14:20:00|1781.2|1781|1780.8|1780.6|1781.2|1781|1780.6|1780.4|3417
1632320410000|2021-09-22 14:20:10|1781|1780.4|1781.6|1781|1781.6|1781|1781|1780.4|2158
1632320420000|2021-09-22 14:20:20|1781.4|1781.2|1782.2|1781.8|1782.2|1782|1781.2|1781.2|750
1632320430000|2021-09-22 14:20:30|1782.4||1782||1782.4||1782||0
1632320440000|2021-09-22 14:20:40|1781.8|1781.2|1781.2|1781|1781.8|1781.4|1781|1780.6|18588
1632320450000|2021-09-22 14:20:50|1781|1780.8|1780.6|1780.4|1781|1780.8|1780.6|1780.4|2554
1632320460000|2021-09-22 14:21:00|1780.8|1780.6|1781.4|1781|1781.4|1781|1780.8|1780.6|841
1632320470000|2021-09-22 14:21:10|1781.2|1780.8|1780.6|1780.4|1781.2|1780.8|1780.4|1780.2|6222
1632320480000|2021-09-22 14:21:20|1780.8|1780.6|1780.6|1780.4|1780.8|1780.6|1780.6|1780.4|2769
1632320490000|2021-09-22 14:21:30|1780.4|1780.2|1779.6|1779.2|1780.4|1780.2|1779.2|1779|37083
1632320500000|2021-09-22 14:21:40|1779.4|1779|1779|1778.6|1779.4|1779.2|1778.8|1778.4|2813
1632320510000|2021-09-22 14:21:50|1779.2|1778.8|1779.4|1779|1779.6|1779.2|1779|1778.6|3983
1632320520000|2021-09-22 14:22:00|1779.2|1778.8|1778.2|1777.8|1779.2|1779|1778.2|1777.8|22300
1632320530000|2021-09-22 14:22:10|1778|1777.6|1778.2|1777.8|1778.2|1778|1777.8|1777.6|4937
1632320540000|2021-09-22 14:22:20|1778.4|1778|1778|1777.8|1778.4|1778.2|1778|1777.6|199
1632320550000|2021-09-22 14:22:30|1778.2|1778|1778.6|1778.2|1778.8|1778.4|1778.2|1778|805
1632320560000|2021-09-22 14:22:40|1778.8|1778.4|1779|1778.6|1779.4|1779|1778.8|1778.4|1640
1632320570000|2021-09-22 14:22:50|1778.8|1778.4|1779|1778.8|1779.4|1779|1778.8|1778.4|1018
1632320580000|2021-09-22 14:23:00|1779.2|1779|1779|1778.8|1779.4|1779|1779|1778.8|5218
1632320590000|2021-09-22 14:23:10|1779.2|1779|1779.6|1779|1779.8|1779.2|1779|1778.6|3303
1632320600000|2021-09-22 14:23:20|1779.4|1779.2|1780.4|1780|1780.4|1780|1779.4|1779.2|5916
1632320610000|2021-09-22 14:23:30|1780.6|1780.2|1780.2|1779.8|1780.8|1780.4|1780.2|1779.8|5011
1632320620000|2021-09-22 14:23:40|1780.4|1780|1780.2|1780|1780.8|1780.4|1780|1779.8|1821
1632320630000|2021-09-22 14:23:50|1780|1779.8|1780|1779.6|1780|1780|1779.2|1779|8045
1632320640000|2021-09-22 14:24:00|1779.8|1779.4|1780|1779.6|1780|1779.6|1779.6|1779.2|1581
1632320650000|2021-09-22 14:24:10|1779.8|1779.8|1780.6|1780|1780.6|1780|1779.8|1779.4|3263
1632320660000|2021-09-22 14:24:20|1780.8|1780.2|1780.2|1779.8|1780.8|1780.4|1780|1779.8|1292
1632320670000|2021-09-22 14:24:30|1780.4|1780|1780.2|1780|1780.6|1780.2|1780.2|1779.6|1741
1632320680000|2021-09-22 14:24:40|1780|1779.8|1780|1779.6|1780|1779.8|1780|1779.6|1430
1632320690000|2021-09-22 14:24:50|1780.2|1779.8|1780.4|1780|1780.4|1780|1780.2|1779.8|1295
1632320700000|2021-09-22 14:25:00|1780.6|1780.2|1780.6|1780.4|1781|1780.8|1780.6|1780|5118
1632320710000|2021-09-22 14:25:10|1780.8|1780.2|1781|1780.8|1781.2|1780.8|1780.8|1780.2|2237
1632320720000|2021-09-22 14:25:20|1780.8|1780.6|1781.4|1780.8|1781.4|1781|1780.8|1780.4|2696
1632320730000|2021-09-22 14:25:30|1781.2|1781|1781.2|1781|1781.4|1781|1781|1780.6|3767
1632320740000|2021-09-22 14:25:40|1781|1780.8|1781|1780.8|1781.2|1780.8|1780.8|1780.4|4270
1632320750000|2021-09-22 14:25:50|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|800
1632320760000|2021-09-22 14:26:00|1781|1780.4|1781|1780.8|1781.2|1780.8|1780.8|1780.4|573
1632320770000|2021-09-22 14:26:10|1781.2|1781|1781.4|1781.2|1781.4|1781.2|1781.2|1781|730
1632320780000|2021-09-22 14:26:20|1781.2|1781|1781|1780.8|1781.2|1781|1780.6|1780.4|2329
1632320790000|2021-09-22 14:26:30|1781.2|1780.6|1780|1779.6|1781.2|1780.6|1779.8|1779.4|5890
1632320800000|2021-09-22 14:26:40|1779.8|1779.8|1780|1779.6|1780.2|1779.8|1779.8|1779.4|555
1632320810000|2021-09-22 14:26:50|1780.2|1779.8|1780.8|1780.6|1781|1780.8|1780.2|1779.8|4617
1632320820000|2021-09-22 14:27:00|1780.6|1780.2|1780.2|1780|1780.8|1780.6|1780.2|1779.8|2178
1632320830000|2021-09-22 14:27:10|1780.4|1779.8|1779.2|1779|1780.4|1780.2|1779.2|1779|3744
1632320840000|2021-09-22 14:27:20|1779.4||1779.2||1779.4||1779.2||1577
1632320850000|2021-09-22 14:27:30|1779.4|1779.2|1779.4|1779.2|1779.6|1779.4|1779.2|1779|5307
1632320860000|2021-09-22 14:27:40|1779.2|1779|1778.4|1778.2|1779.2|1779|1778.4|1778.2|1224
1632320870000|2021-09-22 14:27:50|1778.2|1778|1778.8|1778.4|1778.8|1778.6|1777.8|1777.6|3828
1632320880000|2021-09-22 14:28:00|1778.6|1778.2|1778.2|1777.8|1778.6|1778.2|1777.8|1777.6|17788
1632320890000|2021-09-22 14:28:10|1778|1777.6|1777.6|1777.2|1778|1777.6|1777.6|1777.2|2241
1632320900000|2021-09-22 14:28:20|1777.4|1777.4|1777.6|1777.2|1777.6|1777.4|1777.4|1777.2|962
1632320910000|2021-09-22 14:28:30|1777.8|1777.4|1777.8|1777.4|1778|1777.6|1777.6|1777.2|2160
1632320920000|2021-09-22 14:28:40|1777.6|1777.6|1777.8|1777.6|1778.2|1777.8|1777.6|1777.4|629
1632320930000|2021-09-22 14:28:50|1778|1777.8|1778|1777.6|1778.2|1778|1777.8|1777.6|5039
1632320940000|2021-09-22 14:29:00|1778.2|1777.8|1778|1777.6|1778.2|1777.8|1778|1777.6|0
1632320950000|2021-09-22 14:29:10|1777.8|1777.4|1777.6|1777.4|1777.8|1777.6|1777.6|1777.4|2528
1632320960000|2021-09-22 14:29:20|1777.8|1777.2|1776.2|1775.8|1777.8|1777.4|1776.2|1775.6|17691
1632320970000|2021-09-22 14:29:30|1776.4|1776|1776.8|1776.6|1776.8|1776.6|1776.2|1776|1383
1632320980000|2021-09-22 14:29:40||1776.4||1776.4||1776.4||1776.4|204
1632320990000|2021-09-22 14:29:50|1776.6|1776.2|1777|1776.8|1777.2|1776.8|1776.2|1775.8|3083
1632321000000|2021-09-22 14:30:00|1776.8|1776.6|1776.6|1776|1777.6|1777.2|1776|1775.8|2382
1632321010000|2021-09-22 14:30:10|1776.4|1775.8|1776.4|1776|1777.2|1776.6|1776|1775.6|4049
1632321020000|2021-09-22 14:30:20|1776.6|1776.2|1776.8|1776.4|1777.4|1776.8|1776.4|1776|2494
1632321030000|2021-09-22 14:30:30|1776.6|1776|1776.4|1776|1777|1776.4|1776.2|1776|5957
1632321040000|2021-09-22 14:30:40|1776.2|1775.8|1776.6|1776|1776.8|1776.2|1776.2|1775.8|2013
1632321050000|2021-09-22 14:30:50|1776.8|1776.2|1777.2|1776.8|1777.2|1777|1776.6|1776.2|2528
1632321060000|2021-09-22 14:31:00|1777.4|1776.6|1777.4|1777|1777.4|1777|1777.2|1776.6|290
1632321070000|2021-09-22 14:31:10|1777.2|1776.8|1776.8|1776.4|1777.2|1776.8|1776.4|1776.2|1863
1632321080000|2021-09-22 14:31:20|1776.6|1776.2|1776.8|1776.4|1777|1776.6|1776.6|1776.2|3527
1632321090000|2021-09-22 14:31:30|1777|1776.2|1776.8|1776.4|1777|1776.4|1776.4|1776.2|718
1632321100000|2021-09-22 14:31:40|1776.6|1776.2|1776.2|1775.8|1776.8|1776.4|1776.2|1775.6|1434
1632321110000|2021-09-22 14:31:50|1776.4|1775.6|1777|1776.6|1777|1776.6|1775.6|1775.2|4973
1632321120000|2021-09-22 14:32:00|1776.8|1776.4|1775.4|1775|1776.8|1776.4|1775.2|1775|4290
1632321130000|2021-09-22 14:32:10|1775.2|1774.8|1775|1774.6|1775.4|1774.8|1774.6|1774.2|5641
1632321140000|2021-09-22 14:32:20|1775.4|1774.8|1774.8|1774.4|1775.4|1774.8|1774.4|1773.8|11054
1632321150000|2021-09-22 14:32:30|1774.6|1774.2|1773.4|1773.2|1774.8|1774.2|1773.4|1773|6170
1632321160000|2021-09-22 14:32:40|1773.2|1773|1773|1772.6|1773.6|1773.4|1773|1772.6|5833
1632321170000|2021-09-22 14:32:50|1772.8|1772.4|1773.2|1772.8|1773.4|1773|1772.8|1772.2|11387
1632321180000|2021-09-22 14:33:00|1773|1772.6|1773.8|1773.4|1774.2|1773.6|1773|1772.6|16153
1632321190000|2021-09-22 14:33:10|1774|1773.6|1773.2|1772.8|1774|1773.6|1773|1772.6|5549
1632321200000|2021-09-22 14:33:20|1773|1772.6|1773.8|1773.4|1773.8|1773.6|1772.8|1772.6|8211
1632321210000|2021-09-22 14:33:30|1773.6|1773.6|1774.2|1773.8|1774.4|1774.2|1773.6|1773.2|7835
1632321220000|2021-09-22 14:33:40|1774.4|1774|1774.2|1773.8|1774.8|1774.4|1774|1773.6|5722
1632321230000|2021-09-22 14:33:50|1774.4|1774|1774.6|1774.2|1774.8|1774.4|1774.2|1773.8|1120
1632321240000|2021-09-22 14:34:00|1774.8|1774.4|1775|1774.6|1775.6|1775|1774.6|1774.4|4984
1632321250000|2021-09-22 14:34:10|1775.2|1774.8|1775.4|1775.2|1775.8|1775.4|1775|1774.6|1198
1632321260000|2021-09-22 14:34:20|1775.2|1775|1775.8|1775.4|1775.8|1775.4|1775|1774.6|2161
1632321270000|2021-09-22 14:34:30|1776|1775.6|1776.2|1775.8|1776.2|1775.8|1775.6|1775.2|9164
1632321280000|2021-09-22 14:34:40|1776|1775.6|1776|1775.6|1776.4|1775.8|1775.8|1775.4|118
1632321290000|2021-09-22 14:34:50||1775.8||1775.8||1775.8||1775.6|0
1632321300000|2021-09-22 14:35:00|1776.2|1776|1775.4|1775.2|1776.2|1776|1775|1774.8|6338
1632321310000|2021-09-22 14:35:10|1775.6|1775.4|1775.6|1775.4|1776|1775.6|1775.4|1775.2|2136
1632321320000|2021-09-22 14:35:20|1775.8|1775.6|1776.4|1775.8|1776.6|1776.2|1775.8|1775.6|1404
1632321330000|2021-09-22 14:35:30|1776.6|1776|1776.6|1776.4|1776.6|1776.4|1776.2|1775.8|5115
1632321340000|2021-09-22 14:35:40|1776.4|1776.2|1776.6|1776.2|1776.8|1776.4|1776.2|1775.8|3816
1632321350000|2021-09-22 14:35:50|1776.8|1776.4|1777|1776.8|1777|1776.8|1776.8|1776.4|0
1632321360000|2021-09-22 14:36:00|1777.2|1777|1777.8|1777.4|1777.8|1777.4|1777.2|1777|900
1632321370000|2021-09-22 14:36:10|1777.6|1777.2|1777.8|1777.4|1778.2|1778|1777.6|1777.2|6489
1632321380000|2021-09-22 14:36:20|1778|1777.6|1777.4|1777|1778|1777.6|1777.4|1777|2203
1632321390000|2021-09-22 14:36:30|1777.2|1776.8|1777.2|1777|1777.4|1777|1777|1776.6|508
1632321410000|2021-09-22 14:36:50|1777.4|1777.2|1777.6|1777.2|1777.6|1777.2|1777.4|1777.2|159
1632321420000|2021-09-22 14:37:00|1777.8|1777.4|1777.8|1777.6|1777.8|1777.6|1777.8|1777.4|1323
1632321430000|2021-09-22 14:37:10|1777.6|1777.4|1776.8|1776.4|1777.8|1777.4|1776.6|1776.2|4495
1632321440000|2021-09-22 14:37:20|1776.6|1776.2|1775.4|1775.2|1776.8|1776.2|1775.2|1775|17992
1632321450000|2021-09-22 14:37:30|1775.2|1775|1774.8|1774.4|1775.4|1775|1774.6|1774.2|51274
1632321460000|2021-09-22 14:37:40|1774.6|1774.2|1774.6|1774.4|1774.8|1774.6|1774.4|1774.2|13682
1632321470000|2021-09-22 14:37:50|1774.4|1774.2|1774|1773.6|1774.6|1774.2|1774|1773.6|3332
1632321480000|2021-09-22 14:38:00|1774.2|1773.8|1774.8|1774.4|1774.8|1774.4|1774|1773.8|6561
1632321490000|2021-09-22 14:38:10|1775|1774.6|1775.2|1775|1775.4|1775|1775|1774.6|1790
1632321500000|2021-09-22 14:38:20|1775|1774.8|1774.8|1774.6|1775|1774.8|1774.6|1774.2|487
1632321510000|2021-09-22 14:38:30|1775|1774.8|1775.2|1775|1775.4|1775|1775|1774.6|237
1632321520000|2021-09-22 14:38:40|1775|1774.8|1775.8|1775.6|1776|1775.6|1774.8|1774.6|2418
1632321530000|2021-09-22 14:38:50|1776|1775.8|1775.8|1775.6|1776|1775.8|1775.8|1775.4|1114
1632321540000|2021-09-22 14:39:00|1775.6|1775.4|1775.6|1775.4|1775.8|1775.6|1775.2|1775|6635
1632321550000|2021-09-22 14:39:10|1775.4|1775.2|1775.2|1775|1775.6|1775.2|1775.2|1775|128
1632321560000|2021-09-22 14:39:20|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1775.4|1775|1635
1632321570000|2021-09-22 14:39:30|1775.6|1775.4|1775.8|1775.4|1776|1775.8|1775.6|1775.4|2095
1632321580000|2021-09-22 14:39:40|1775.6|1775.2|1775.2|1775|1775.6|1775.2|1775|1774.6|25399
1632321590000|2021-09-22 14:39:50|1775.4|1775.2|1775.4|1775.2|1775.6|1775.4|1775.4|1775|1634
1632321600000|2021-09-22 14:40:00|1775.2|1775|1775.4|1775|1775.4|1775|1775|1774.6|4864
1632321610000|2021-09-22 14:40:10|1775.2|1774.8|1775.2|1775|1775.4|1775.2|1775.2|1774.6|674
1632321620000|2021-09-22 14:40:20|1775.4|1775.2|1775.6|1775.4|1775.6|1775.4|1775.4|1775.2|311
1632321630000|2021-09-22 14:40:30|1775.8|1775.6|1776.6|1776.2|1776.6|1776.2|1775.6|1775.4|1217
1632321640000|2021-09-22 14:40:40|1776.8|1776.4|1776.8|1776.6|1776.8|1776.6|1776.6|1776.2|2061
1632321650000|2021-09-22 14:40:50|1776.6|1776.4|1776.6|1776.4|1776.8|1776.6|1776.6|1776.2|2076
1632321660000|2021-09-22 14:41:00|1776.8|1776.6|1777.6|1777.2|1777.6|1777.4|1776.8|1776.6|1931
1632321670000|2021-09-22 14:41:10|1777.8|1777.4|1778|1777.8|1778|1777.8|1777.8|1777.4|600
1632321680000|2021-09-22 14:41:20|1777.8|1777.6|1778.4|1778.2|1778.4|1778.2|1777.8|1777.4|4313
1632321690000|2021-09-22 14:41:30|1778.2|1778|1778.6|1778.2|1778.6|1778.4|1778.2|1778|1490
1632321700000|2021-09-22 14:41:40|1778.8|1778.6|1778.8|1778.4|1779.2|1778.8|1778.4|1778.2|12442
1632321710000|2021-09-22 14:41:50|1778.6|1778.6|1778.6|1778.4|1778.6|1778.6|1778.6|1778.4|371
1632321720000|2021-09-22 14:42:00|1778.8|1778.6|1778.8|1778.6|1779.2|1779|1778.8|1778.6|5886
1632321730000|2021-09-22 14:42:10|1779|1778.8|1779|1778.6|1779.2|1778.8|1778.6|1778|10415
1632321740000|2021-09-22 14:42:20|1778.8|1778.4|1778.6|1778.4|1778.8|1778.4|1778.2|1777.8|3043
1632321750000|2021-09-22 14:42:30|1778.4|1778.2|1779|1778.6|1779.2|1778.8|1778.4|1778|5342
1632321760000|2021-09-22 14:42:40|1779.2|1778.8|1779|1778.8|1779.2|1779|1778.8|1778.6|2738
1632321770000|2021-09-22 14:42:50|1778.8|1778.6|1779|1778.6|1779|1778.8|1778.6|1778.2|1525
1632321780000|2021-09-22 14:43:00|1779.2|1778.8|1779.8|1779.6|1780|1779.8|1779.2|1778.8|1177
1632321790000|2021-09-22 14:43:10|1780|1779.8|1780.6|1780.4|1780.8|1780.4|1779.6|1779.4|10846
1632321800000|2021-09-22 14:43:20|1780.8|1780.2|1780.2|1779.8|1781|1780.2|1780|1779.8|4223
1632321810000|2021-09-22 14:43:30|1780|1780|1780|1779.6|1780|1780|1779.6|1779.4|5973
1632321820000|2021-09-22 14:43:40|1779.8|1779.4|1779.8|1779.6|1780.2|1779.8|1779.8|1779.4|3848
1632321830000|2021-09-22 14:43:50|1780|1779.8|1780|1779.8|1780|1779.8|1779.8|1779.6|3
1632321840000|2021-09-22 14:44:00|1780.2|1780|1779.6|1779.4|1780.4|1780|1779.6|1779.2|1730
1632321850000|2021-09-22 14:44:10|1779.8|1779.6|1779.2|1779|1780|1779.6|1779.2|1778.8|587
1632321860000|2021-09-22 14:44:20|1779.4|1779.2|1779.4|1779.2|1779.4|1779.2|1779.2|1779|673
1632321870000|2021-09-22 14:44:30|||||||||294
1632321880000|2021-09-22 14:44:40|1779.2|1779|1779|1778.8|1779.2|1779|1778.6|1778.4|2635
1632321890000|2021-09-22 14:44:50|1779.2|1778.6|1778.8|1778.6|1779.2|1778.6|1778.8|1778.6|3850
1632321900000|2021-09-22 14:45:00|1778.6|1778.4|1779.2|1778.8|1779.2|1779|1778.6|1778.4|6979
1632321910000|2021-09-22 14:45:10|1779|1778.6|1778.4|1778|1779|1778.8|1778.2|1777.8|12171
1632321920000|2021-09-22 14:45:20|1778.2|1777.8|1777.8|1777.6|1778.2|1777.8|1777.6|1777.4|2637
1632321930000|2021-09-22 14:45:30|1778|1777.8|1778.4|1778|1778.6|1778.4|1778|1777.8|3151
1632321940000|2021-09-22 14:45:40|1778.2|1778.2|1779|1778.6|1779|1778.8|1778.2|1778.2|4994
1632321950000|2021-09-22 14:45:50|1779.2|1778.8|1778.8|1778.6|1779.2|1779|1778.8|1778.6|2155
1632321960000|2021-09-22 14:46:00|1778.6|1778.4|1777.6|1777.4|1778.6|1778.4|1777.6|1777.4|5446
1632321970000|2021-09-22 14:46:10|1777.8|1777.6|1777.8|1777.4|1777.8|1777.6|1777.4|1777.2|2944
1632321980000|2021-09-22 14:46:20|1777.6|1777.2|1777|1776.8|1777.6|1777.2|1776.8|1776.6|2401
1632321990000|2021-09-22 14:46:30|1777.2|1777|1777|1776.8|1777.4|1777.2|1777|1776.8|1817
1632322000000|2021-09-22 14:46:40|1777.2|1777|1777.8|1777.4|1777.8|1777.4|1777.2|1777|800
1632322010000|2021-09-22 14:46:50|1777.6|1777.6|1777.6|1777.4|1777.8|1777.6|1777.6|1777.4|1984
1632322020000|2021-09-22 14:47:00|1777.4|1777.2|1776.6|1776.2|1777.4|1777.2|1776.6|1776|2646
1632322030000|2021-09-22 14:47:10|1776.4|1776|1776.8|1776.4|1776.8|1776.6|1776.4|1776|3103
1632322040000|2021-09-22 14:47:20|1776.6|1776.6|1776.6|1776.2|1776.6|1776.6|1776.2|1776|4523
1632322050000|2021-09-22 14:47:30|1776.4||1776.4||1776.6||1776.4||0
1632322060000|2021-09-22 14:47:40|1776.2|1776|1776.2|1775.8|1776.4|1776|1776|1775.6|5489
1632322070000|2021-09-22 14:47:50|1776|1775.6|1776.2|1776|1776.2|1776|1775.8|1775.4|443
1632322080000|2021-09-22 14:48:00|1776|1775.6|1776|1775.8|1776|1775.8|1775.8|1775.6|1579
1632322090000|2021-09-22 14:48:10|1775.8|1775.6|1776.2|1776|1776.6|1776.2|1775.8|1775.6|3485
1632322100000|2021-09-22 14:48:20|1776|1775.8|1776.4|1776|1776.4|1776.2|1776|1775.8|3520
1632322110000|2021-09-22 14:48:30|1776.6|1776.2|1776.6|1776.4|1777|1776.8|1776.6|1776.2|3044
1632322130000|2021-09-22 14:48:50|1776.8|1776.6|1776.8|1776.6|1777.2|1776.6|1776.6|1776.4|3394
1632322140000|2021-09-22 14:49:00|1777|1776.8|1777.4|1777.2|1777.6|1777.2|1776.8|1776.6|1755
1632322150000|2021-09-22 14:49:10|1777.6|1777.4|1777.6|1777.2|1778|1777.6|1777.4|1777.2|1192
1632322160000|2021-09-22 14:49:20|1777.8|1777.4|1777.8|1777.2|1777.8|1777.6|1777.6|1777.2|596
1632322170000|2021-09-22 14:49:30|1778|1777.6|1777.8|1777.4|1778|1777.8|1777.8|1777.4|835
1632322180000|2021-09-22 14:49:40|1777.6|1777.2|1777.6|1777.4|1777.8|1777.4|1777.4|1776.8|2637
1632322190000|2021-09-22 14:49:50|1777.8|1777.6|1778|1777.8|1778|1777.8|1777.8|1777.6|21
1632322200000|2021-09-22 14:50:00|1778.2|1777.6|1778.8|1778.6|1778.8|1778.6|1777.8|1777.6|4819
1632322210000|2021-09-22 14:50:10|1779|1778.8|1779.8|1779.4|1779.8|1779.4|1779|1778.8|1355
1632322220000|2021-09-22 14:50:20|1779.6|1779.6|1780|1779.8|1780|1779.8|1779.6|1779.6|1605
1632322230000|2021-09-22 14:50:30|||||||||600
1632322240000|2021-09-22 14:50:40|1779.8|1779.6|1780|1779.8|1780|1779.8|1779.8|1779.6|1529
1632322250000|2021-09-22 14:50:50|1780.2|1780|1780.2|1779.8|1780.4|1780|1780|1779.8|1703
1632322260000|2021-09-22 14:51:00|1780|1780|1779.6|1779.4|1780.2|1780|1779.6|1779.4|6386
1632322270000|2021-09-22 14:51:10|1779.8|1779.6|1780|1779.6|1780|1779.6|1779.6|1779.4|906
1632322280000|2021-09-22 14:51:20|1779.8|1779.8|1780|1779.8|1780.2|1779.8|1779.8|1779.8|1188
1632322290000|2021-09-22 14:51:30|1779.8|1779.6|1780|1779.6|1780|1779.6|1779.8|1779.6|0
1632322300000|2021-09-22 14:51:40|1779.8|1779.4|1779.6|1779.4|1780|1779.4|1779.2|1778.8|8400
1632322310000|2021-09-22 14:51:50|1779.4|1779.2|1779.8|1779.6|1779.8|1779.6|1779.4|1779|882
1632322320000|2021-09-22 14:52:00|1779.6|1779.4|1779.6|1779|1779.6|1779.6|1779|1778.6|1806
1632322330000|2021-09-22 14:52:10|1779.8|1779.2|1780|1779.6|1780|1779.8|1779.6|1779.2|454
1632322340000|2021-09-22 14:52:20|1779.8|1779.4|1779.8|1779.6|1780|1779.8|1779.6|1779.4|1850
1632322350000|2021-09-22 14:52:30|1779.6|1779.4|1780.6|1780.2|1780.8|1780.6|1779.6|1779.4|7757
1632322360000|2021-09-22 14:52:40|1780.8|1780.4|1780.4|1780.2|1781|1780.6|1780.4|1780|660
1632322370000|2021-09-22 14:52:50|1780.6|1780.4|1780.6|1780.4|1780.8|1780.4|1780.6|1780.4|0
1632322380000|2021-09-22 14:53:00|1780.4|1780.2|1780|1779.4|1780.4|1780.2|1779.8|1779.4|2116
1632322390000|2021-09-22 14:53:10|1779.8|1779.6|1780.4|1780|1780.4|1780|1779.8|1779.6|853
1632322400000|2021-09-22 14:53:20|1780.2|1779.8|1780|1779.8|1780.4|1780|1780|1779.8|854
1632322410000|2021-09-22 14:53:30|1779.8|1779.6|1779.4|1779|1779.8|1779.6|1779.2|1778.8|1803
1632322420000|2021-09-22 14:53:40|1779.2|1778.8|1779.2|1779|1779.6|1779.4|1779.2|1778.8|1209
1632322430000|2021-09-22 14:53:50|1779.4|1779.2|1779.2|1779|1779.6|1779.2|1779.2|1779|1251
1632322440000|2021-09-22 14:54:00|1779|1778.6|1778.8|1778.6|1779|1778.6|1778.6|1778.2|10388
1632322450000|2021-09-22 14:54:10|1778.6|1778.4|1778.6|1778.4|1778.8|1778.4|1778.4|1778.2|1207
1632322460000|2021-09-22 14:54:20|1778.8|1778.6|1778.8|1778.6|1779|1778.6|1778.8|1778.4|864
1632322470000|2021-09-22 14:54:30|1778.6|1778.4|1778.6|1778.2|1778.6|1778.4|1778.4|1778|952
1632322480000|2021-09-22 14:54:40|1778.8|1778.4|1778.6|1778.4|1778.8|1778.6|1778.6|1778.2|1336
1632322490000|2021-09-22 14:54:50|1778.4|1778.2|1778.6|1778.4|1778.6|1778.4|1778.2|1778|186
1632322500000|2021-09-22 14:55:00|1778.4|1778.2|1778.6|1778.2|1778.8|1778.4|1778.2|1778|3277
1632322510000|2021-09-22 14:55:10|1778.8|1778.4|1779|1778.6|1779.2|1778.6|1778.6|1778.4|529
1632322520000|2021-09-22 14:55:20|1778.8|1778.8|1779|1778.6|1779.2|1779|1778.8|1778.6|903
1632322530000|2021-09-22 14:55:30|1778.8||1779||1779||1778.8||0
1632322540000|2021-09-22 14:55:40|1779.2|1778.8|1779|1778.8|1779.4|1778.8|1779|1778.8|103
1632322550000|2021-09-22 14:55:50|1779.2|1779|1779.2|1779|1779.2|1779|1779.2|1779|902
1632322560000|2021-09-22 14:56:00|1779.4|1779.2|1779.6|1779.4|1779.8|1779.6|1779.4|1779.2|4353
1632322570000|2021-09-22 14:56:10|1779.8|1779.6|1779.8|1779.4|1780|1779.8|1779.6|1779.4|2139
1632322580000|2021-09-22 14:56:20|1779.6|1779.6|1780|1779.8|1780|1779.8|1779.6|1779.4|2083
1632322590000|2021-09-22 14:56:30|1779.8|1779.6|1779.8|1779.6|1780|1779.6|1779.8|1779.6|1290
1632322610000|2021-09-22 14:56:50|||||||||200
1632322620000|2021-09-22 14:57:00|1780|1779.8|1779.8|1779.4|1780|1779.8|1779.4|1779.2|8012
1632322630000|2021-09-22 14:57:10|1779.6|1779.6|1779.8|1779.4|1779.8|1779.6|1779.6|1779.4|2000
1632322640000|2021-09-22 14:57:20|1779.6||1779.8||1779.8||1779.6||814
1632322650000|2021-09-22 14:57:30|1780|1779.6|1780.2|1780|1780.4|1780|1780|1779.6|2270
1632322660000|2021-09-22 14:57:40|1780|1779.8|1780.2|1780|1780.2|1780|1780|1779.8|1746
1632322670000|2021-09-22 14:57:50|1780|1779.8|1780.4|1780.2|1780.6|1780.2|1780|1779.8|975
1632322680000|2021-09-22 14:58:00|1780.6|1780|1780.4|1780.2|1780.6|1780.2|1780.2|1780|869
1632322690000|2021-09-22 14:58:10|1780.6|1780.4|1780.6|1780.2|1780.6|1780.4|1780.6|1780.2|197
1632322700000|2021-09-22 14:58:20|1780.4|1780|1780|1779.8|1780.4|1780|1780|1779.8|2204
1632322710000|2021-09-22 14:58:30|1779.8|1779.6|1779.8|1779.4|1780|1779.6|1779.4|1779|2031
1632322720000|2021-09-22 14:58:40|1779.6|1779.6|1779.6|1779.4|1779.6|1779.6|1779.4|1779|877
1632322730000|2021-09-22 14:58:50|1779.8|1779.6|1780.4|1780|1780.6|1780|1779.6|1779.4|280
1632322740000|2021-09-22 14:59:00|1780.2|1780.2|1780.4|1780.2|1780.4|1780.2|1780.2|1780|1550
1632322750000|2021-09-22 14:59:10|1780.2|1780|1780.4|1780|1780.6|1780|1780.2|1780|600
1632322760000|2021-09-22 14:59:20|1780.6|1780.2|1780.8|1780.4|1781|1780.8|1780.6|1780.2|3002
1632322770000|2021-09-22 14:59:30|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1780.4|1780|1102
1632322780000|2021-09-22 14:59:40|1780.6|1780.2|1780.8|1780.4|1780.8|1780.4|1780.6|1780.2|1001
1632322790000|2021-09-22 14:59:50|1781||1780.8||1781||1780.8||0
1632322800000|2021-09-22 15:00:00|1780.6|1780.2|1780.8|1780.6|1780.8|1780.6|1780.4|1780.2|2982
1632322810000|2021-09-22 15:00:10|1781|1780.8|1781|1780.8|1781|1780.8|1780.8|1780.6|498
1632322820000|2021-09-22 15:00:20|1781.2|1781|1782|1781.6|1782|1781.6|1781|1780.8|15783
1632322830000|2021-09-22 15:00:30|1781.8|1781.8|1782.2|1782|1782.4|1782|1781.8|1781.8|1688
1632322840000|2021-09-22 15:00:40|1782|1781.8|1782.2|1782|1782.4|1782|1782|1781.8|2673
1632322850000|2021-09-22 15:00:50|1782|1781.8|1782.2|1782|1782.4|1782|1781.8|1781.6|15139
1632322860000|2021-09-22 15:01:00|1782|1781.8|1781.6|1781.4|1782.2|1781.8|1781.6|1781.4|4932
1632322870000|2021-09-22 15:01:10|1781.4|1781.2|1781|1780.8|1781.6|1781.2|1781|1780.8|2719
1632322880000|2021-09-22 15:01:20|1781.2|1781|1781.4|1781.2|1781.6|1781.2|1781.2|1780.8|995
1632322890000|2021-09-22 15:01:30|1781.6|1781.4|1781.8|1781.6|1782|1781.8|1781.4|1781.2|849
1632322900000|2021-09-22 15:01:40|1782|1781.8|1781.8|1781.6|1782.2|1781.8|1781.8|1781.4|1170
1632322910000|2021-09-22 15:01:50|1781.6|1781.4|1781.2|1781|1781.8|1781.6|1781.2|1781|1321
1632322920000|2021-09-22 15:02:00|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1781.4|1781|16
1632322930000|2021-09-22 15:02:10|1781.6|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.2|506
1632322940000|2021-09-22 15:02:20|1781.6|1781.2|1781.6|1781.2|1781.6|1781.4|1781.4|1781|2086
1632322950000|2021-09-22 15:02:30|1781.4||1781.6||1781.6||1781.4||0
1632322960000|2021-09-22 15:02:40|1781.4||1781.6||1781.6||1781.4||1
1632322970000|2021-09-22 15:02:50|1781.4|1781|1781.6|1781.2|1781.6|1781.2|1781.2|1781|1265
1632322980000|2021-09-22 15:03:00|1781.4|1781|1781.4|1781|1781.4|1781.2|1781.2|1781|1274
1632322990000|2021-09-22 15:03:10|1781.2|1780.8|1781|1780.6|1781.2|1780.8|1780.8|1780.4|8748
1632323000000|2021-09-22 15:03:20|1780.8|1780.8|1781.2|1781|1781.2|1781|1780.8|1780.6|4913
1632323010000|2021-09-22 15:03:30|1781|1780.8|1781|1780.8|1781.2|1780.8|1780.8|1780.6|1383
1632323020000|2021-09-22 15:03:40|1781.2|1780.4|1781.4|1781.2|1781.4|1781.2|1780.8|1780.4|13452
1632323030000|2021-09-22 15:03:50|1781.2|1781|1781.8|1781.6|1781.8|1781.6|1781.2|1781|18762
1632323040000|2021-09-22 15:04:00|1781.6|1781.4|1782|1781.8|1782|1781.8|1781.6|1781.4|2614
1632323050000|2021-09-22 15:04:10|1782.2|1782|1782.4|1782|1782.4|1782.2|1782.2|1782|22684
1632323060000|2021-09-22 15:04:20|1782.2|1781.8|1782|1781.6|1782.2|1781.8|1781.8|1781.4|6686
1632323070000|2021-09-22 15:04:30|1781.8||1781.8||1782||1781.8||0
1632323080000|2021-09-22 15:04:40|1782|1781.8|1782.2|1782|1782.2|1782|1782|1781.8|863
1632323090000|2021-09-22 15:04:50|1782|1781.8|1782.2|1782|1782.2|1782|1782|1781.8|719
1632323100000|2021-09-22 15:05:00||1781.8||1782||1782||1781.8|907
1632323110000|2021-09-22 15:05:10|1782|1781.8|1781.8|1781.6|1782|1781.8|1781.4|1781|9174
1632323120000|2021-09-22 15:05:20|1782|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.8|0
1632323130000|2021-09-22 15:05:30|1781.8|1781.6|1781.8|1781.4|1781.8|1781.6|1781.6|1781.2|2449
1632323140000|2021-09-22 15:05:40|1781.6|1781.2|1781.6|1781.4|1781.6|1781.4|1781.4|1781|320
1632323150000|2021-09-22 15:05:50|||||||||500
1632323160000|2021-09-22 15:06:00|1781.4|1781.2|1781.2|1781|1781.4|1781.2|1781.2|1780.8|2971
1632323170000|2021-09-22 15:06:10||1780.8||1781||1781||1780.8|0
1632323180000|2021-09-22 15:06:20|1781|1780.8|1781|1780.6|1781.2|1781|1780.4|1780.2|7618
1632323190000|2021-09-22 15:06:30|1780.8|1780.8|1781.2|1781|1781.2|1781|1780.8|1780.8|2080
1632323200000|2021-09-22 15:06:40|1781.4|1780.8|1781.4|1781.2|1781.6|1781.4|1781.4|1780.8|2877
1632323210000|2021-09-22 15:06:50|1781.6|1781|1781.2|1781|1781.6|1781|1781|1780.8|3101
1632323230000|2021-09-22 15:07:10|1781.4|1780.8|1780|1779.8|1781.4|1780.8|1780|1779.6|21279
1632323240000|2021-09-22 15:07:20|1780.2|1780|1780|1779.8|1780.4|1780.2|1780|1779.8|3441
1632323250000|2021-09-22 15:07:30|1779.8|1779.6|1780|1779.8|1780|1779.8|1779.8|1779.6|3045
1632323270000|2021-09-22 15:07:50|1779.8|1779.6|1779.8|1779.6|1779.8|1779.6|1779.8|1779.4|427
1632323280000|2021-09-22 15:08:00|1779.6|1779.4|1778.6|1778.4|1779.6|1779.4|1778.6|1778.4|3874
1632323290000|2021-09-22 15:08:10|1778.4|1778.2|1778.2|1777.8|1778.6|1778.4|1778|1777.8|5554
1632323300000|2021-09-22 15:08:20|1778|1777.6|1777.6|1777.2|1778|1777.8|1777.4|1777.2|8906
1632323310000|2021-09-22 15:08:30|1777.4|1777|1776.4|1776.2|1777.4|1777|1776.4|1776.2|10977
1632323320000|2021-09-22 15:08:40|1776.2|1776|1777|1776.6|1777.2|1777|1776|1775.8|2498
1632323330000|2021-09-22 15:08:50|1776.8|1776.4|1776.8|1776.6|1776.8|1776.6|1776.6|1776.4|383
1632323340000|2021-09-22 15:09:00|1777|1776.8|1777|1776.6|1777.2|1777|1777|1776.6|2041
1632323350000|2021-09-22 15:09:10|1776.8|1776.8|1777.2|1776.8|1777.4|1776.8|1776.8|1776.8|54
1632323360000|2021-09-22 15:09:20|1777|1777|1777|1776.6|1777.2|1777|1777|1776.4|2662
1632323370000|2021-09-22 15:09:30|1777.2|1776.8|1777.2|1776.8|1777.4|1776.8|1777|1776.8|1186
1632323380000|2021-09-22 15:09:40|1777|1777|1777.2|1777|1777.4|1777.2|1777|1777|1891
1632323390000|2021-09-22 15:09:50|1777|1776.8|1777|1776.6|1777|1776.8|1776.6|1776.4|2092
1632323400000|2021-09-22 15:10:00|1776.8|1776.8|1777.6|1777.4|1777.8|1777.4|1776.8|1776.8|900
1632323410000|2021-09-22 15:10:10|1777.4|1777|1777.4|1777.2|1777.4|1777.2|1777.2|1777|3430
1632323420000|2021-09-22 15:10:20|1777.6||1777.4||1777.6||1777.4||0
1632323430000|2021-09-22 15:10:30|1777.6|1777.4|1777.6|1777.2|1777.8|1777.4|1777.4|1777.2|3633
1632323440000|2021-09-22 15:10:40|1777.4|1777|1776.8|1776.6|1777.4|1777|1776.6|1776.4|6563
1632323450000|2021-09-22 15:10:50|1777|1776.8|1777.6|1777.2|1777.6|1777.2|1777|1776.8|666
1632323460000|2021-09-22 15:11:00|1777.8|1777.4|1777.8|1777.4|1778.2|1777.8|1777.6|1777.4|3531
1632323470000|2021-09-22 15:11:10|1777.6|1777.2|1777.6|1777.4|1777.6|1777.4|1777.4|1777|2103
1632323480000|2021-09-22 15:11:20|1777.4|1777|1777.6|1777.4|1777.6|1777.4|1777.4|1777|338
1632323490000|2021-09-22 15:11:30|1777.4|1777.2|1777.6|1777.2|1777.6|1777.4|1777.4|1777|1863
1632323500000|2021-09-22 15:11:40|1777.4||1777.4||1777.4||1777.4||404
1632323520000|2021-09-22 15:12:00|1777.6||1777.4||1777.6||1777.4||1305
1632323530000|2021-09-22 15:12:10|1777.8|1777.4|1777.8|1777.6|1777.8|1777.6|1777.6|1777.4|6010
1632323540000|2021-09-22 15:12:20|1777.6|1777.4|1777.6|1777.2|1777.8|1777.4|1777.4|1777.2|2323
1632323550000|2021-09-22 15:12:30||1777.4||1777.4||1777.4||1777.2|0
1632323570000|2021-09-22 15:12:50|1777.8||1777.6||1777.8||1777.6||1297
1632323580000|2021-09-22 15:13:00|||||||||200
1632323590000|2021-09-22 15:13:10|1777.4|1777.2|1776.4|1776.2|1777.4|1777.4|1776.4|1776.2|8705
1632323610000|2021-09-22 15:13:30|1776.2|1776|1776.4|1776|1776.6|1776.2|1776|1775.8|8514
1632323620000|2021-09-22 15:13:40|1776.2|1775.8|1776|1775.8|1776.2|1776|1776|1775.8|1655
1632323630000|2021-09-22 15:13:50|1776.6|1776|1776|1775.8|1776.6|1776.2|1776|1775.8|9797
1632323640000|2021-09-22 15:14:00|1775.8|1775.4|1775.8|1775.4|1776|1775.6|1775.4|1775|6665
1632323650000|2021-09-22 15:14:10|1775.6|1775.2|1775.4|1775.2|1775.6|1775.4|1775.4|1775.2|1204
1632323660000|2021-09-22 15:14:20|1775.6|1775.4|1775.8|1775.6|1776.2|1776|1775.4|1775.2|12292
1632323670000|2021-09-22 15:14:30|1776|1775.4|1776.2|1775.8|1776.2|1775.8|1775.8|1775.4|150
1632323680000|2021-09-22 15:14:40|1776|1775.6|1776.2|1775.8|1776.2|1775.8|1775.8|1775.4|800
1632323690000|2021-09-22 15:14:50|1776|1775.6|1776|1775.8|1776.2|1775.8|1775.8|1775.4|1196
1632323700000|2021-09-22 15:15:00|1776.2|1776|1776.4|1776.2|1776.6|1776.4|1776|1775.6|9038
1632323710000|2021-09-22 15:15:10|1776.6|1776.4|1776.4|1776.2|1776.8|1776.6|1776.4|1776.2|11569
1632323720000|2021-09-22 15:15:20|1776.2|1776|1776|1775.8|1776.4|1776|1776|1775.8|2605
1632323730000|2021-09-22 15:15:30|1776.2||1776||1776.2||1776||400
1632323740000|2021-09-22 15:15:40|1776.2|1776|1776|1775.8|1776.4|1776.2|1776|1775.8|13228
1632323750000|2021-09-22 15:15:50|1775.8|1775.6|1775.6|1775.2|1776|1775.6|1775.2|1775|9777
1632323760000|2021-09-22 15:16:00|1775.4|1775|1774.8|1774.6|1775.4|1775.2|1774.8|1774.4|9052
1632323770000|2021-09-22 15:16:10|1775|1774.4|1774.8|1774.6|1775.2|1774.8|1774.8|1774.4|341
1632323780000|2021-09-22 15:16:20|1775|1774.8|1774.8|1774.6|1775.6|1775.4|1774.8|1774.6|6178
1632323790000|2021-09-22 15:16:30|1775|1774.8|1776|1775.6|1776|1775.6|1775|1774.8|8755
1632323800000|2021-09-22 15:16:40|1775.8|1775.4|1776|1775.8|1776|1775.8|1775.6|1775.4|3792
1632323810000|2021-09-22 15:16:50|1776.2|1776|1776.2|1775.8|1776.4|1776|1776|1775.8|6410
1632323820000|2021-09-22 15:17:00|1776|1775.6|1775.4|1775.2|1776|1775.8|1775.4|1775.2|7621
1632323830000|2021-09-22 15:17:10|||||||||1233
1632323840000|2021-09-22 15:17:20|1775.6|1775.4|1775.6|1775.4|1775.8|1775.4|1775.6|1775.4|910
1632323850000|2021-09-22 15:17:30|1775.8|1775.6|1775.2|1775|1775.8|1775.6|1775.2|1775|13667
1632323860000|2021-09-22 15:17:40|1775.4|1775.2|1775.8|1775.6|1775.8|1775.6|1775.4|1775.2|3851
1632323870000|2021-09-22 15:17:50|||||||||1258
1632323880000|2021-09-22 15:18:00|1776|1775.8|1775.8|1775.6|1776|1775.8|1775.8|1775.6|2436
1632323890000|2021-09-22 15:18:10|1775.6|1775.4|1775.8|1775.6|1775.8|1775.6|1775.6|1775.2|1701
1632323900000|2021-09-22 15:18:20|1775.6|1775.4|1775.4|1775|1775.6|1775.4|1775.2|1775|1929
1632323910000|2021-09-22 15:18:30|1775.2|1775.2|1775.2|1775|1775.2|1775.2|1775.2|1775|1934
1632323920000|2021-09-22 15:18:40|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|6196
1632323930000|2021-09-22 15:18:50|1775.6|1775.4|1775.4|1775.2|1775.6|1775.4|1775.4|1775.2|3176
1632323940000|2021-09-22 15:19:00|1775.6|1775.4|1775.8|1775.4|1775.8|1775.6|1775.4|1775.4|1824
1632323950000|2021-09-22 15:19:10|1776|1775.6|1775.8|1775.6|1776|1775.8|1775.8|1775.6|2274
1632323960000|2021-09-22 15:19:20|1775.6|1775.4|1775.8|1775.4|1775.8|1775.6|1775.6|1775.4|9000
1632323970000|2021-09-22 15:19:30|1775.6||1775.6||1775.8||1775.6||163
1632323980000|2021-09-22 15:19:40|1775.8||1775.6||1775.8||1775.6||20
1632323990000|2021-09-22 15:19:50|1775.8|1775.6|1775.8|1775.4|1776|1775.8|1775.6|1775.4|8280
1632324000000|2021-09-22 15:20:00|1775.6|1775.2|1775.6|1775.4|1775.8|1775.4|1775.6|1775.2|7367
1632324010000|2021-09-22 15:20:10|1775.4|1775.2|1775.6|1775.4|1775.8|1775.6|1775.4|1775.2|14440
1632324020000|2021-09-22 15:20:20|1775.4|1775.2|1775.4|1775.2|1775.6|1775.4|1775.4|1775.2|2212
1632324030000|2021-09-22 15:20:30|1775.6||1775.4||1775.6||1775.4||2288
1632324050000|2021-09-22 15:20:50|||||||||1010
1632324060000|2021-09-22 15:21:00|1775.6|1775.4|1775.6|1775.4|1775.8|1775.4|1775.6|1775.4|5506
1632324070000|2021-09-22 15:21:10|1775.4|1775.2|1775.2|1775|1775.4|1775.2|1775.2|1775|10480
1632324080000|2021-09-22 15:21:20|1775.4||1775.2||1775.4||1775.2||5217
1632324090000|2021-09-22 15:21:30|1775.4|1775.2|1775.6|1775.4|1775.6|1775.4|1775.4|1775|2624
1632324100000|2021-09-22 15:21:40|1775.4|1775.2|1775.2|1775|1775.6|1775.2|1775.2|1775|6189
1632324110000|2021-09-22 15:21:50|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1775.4|1775.2|1795
1632324120000|2021-09-22 15:22:00|1775.2|1775|1775.2|1775|1775.4|1775.2|1775.2|1775|2192
1632324130000|2021-09-22 15:22:10|1775|1774.8|1775.2|1775|1775.2|1775|1774.8|1774.6|18254
1632324140000|2021-09-22 15:22:20|1775|1774.8|1775.2|1775|1775.4|1775.2|1775|1774.8|3218
1632324150000|2021-09-22 15:22:30|1775.4|1775.2|1775.2|1774.8|1775.4|1775.2|1775|1774.8|15828
1632324160000|2021-09-22 15:22:40|1775||1775||1775||1775||0
1632324170000|2021-09-22 15:22:50|1774.8|1774.6|1774.6|1774.4|1775|1774.6|1774.6|1774.4|9224
1632324180000|2021-09-22 15:23:00|1774.8|1774.6|1774.8|1774.6|1774.8|1774.6|1774.8|1774.6|665
1632324190000|2021-09-22 15:23:10|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|3018
1632324210000|2021-09-22 15:23:30|1774.4|1774.2|1774.6|1774.4|1774.6|1774.4|1774.4|1774|10992
1632324220000|2021-09-22 15:23:40|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|2636
1632324230000|2021-09-22 15:23:50|1774.2|1774|1774.4|1774.2|1774.4|1774.2|1774|1773.8|11524
1632324240000|2021-09-22 15:24:00|1774.6|1774.4|1774.6|1774.4|1774.6|1774.4|1774.4|1774.2|4014
1632324250000|2021-09-22 15:24:10|1774.8|1774.6|1774.4|1774.2|1774.8|1774.6|1774.2|1774|13233
1632324260000|2021-09-22 15:24:20|1774.2|1774|1774.4|1774|1774.4|1774.2|1774.2|1774|2707
1632324270000|2021-09-22 15:24:30|1774.2|1773.8|1774.6|1774.2|1774.8|1774.4|1773.8|1773.6|40157
1632324280000|2021-09-22 15:24:40|1774.8|1774.4|1774|1773.8|1774.8|1774.4|1774|1773.6|10342
1632324290000|2021-09-22 15:24:50|1774.2|1774|1774.2|1774|1774.2|1774|1774|1773.8|6649
1632324300000|2021-09-22 15:25:00|1774.4|1774.2|1774.4|1774.2|1774.4|1774.2|1774.2|1774|5926
1632324310000|2021-09-22 15:25:10|1774.6|1774.4|1774.2|1774|1774.6|1774.4|1774|1773.8|9656
1632324320000|2021-09-22 15:25:20|1774.4|1774.2|1774.2|1774|1774.4|1774.2|1774.2|1774|672
1632324330000|2021-09-22 15:25:30|1774.4|1774.2|1774.2|1774|1774.4|1774.2|1774.2|1774|190
1632324340000|2021-09-22 15:25:40|1774.4|1774.2|1774.6|1774.4|1774.8|1774.6|1774.4|1774.2|6121
1632324350000|2021-09-22 15:25:50|1774.8|1774.6|1774.6|1774.4|1774.8|1774.6|1774.6|1774.4|945
1632324360000|2021-09-22 15:26:00|1774.4|1774.2|1774.8|1774.6|1774.8|1774.6|1774.4|1774.2|3288
1632324370000|2021-09-22 15:26:10|1774.6|1774.4|1774.8|1774.6|1774.8|1774.6|1774.6|1774.4|2480
1632324380000|2021-09-22 15:26:20|1774.6|1774.4|1774.8|1774.6|1774.8|1774.6|1774.6|1774.2|2850
1632324390000|2021-09-22 15:26:30|1775|1774.8|1775.2|1774.8|1775.2|1775|1774.8|1774.6|29175
1632324400000|2021-09-22 15:26:40|1775|1775|1775|1774.8|1775.2|1775|1775|1774.8|152
1632324410000|2021-09-22 15:26:50|1774.8|1774.6|1774.8|1774.6|1775|1774.6|1774.6|1774.4|3421
1632324420000|2021-09-22 15:27:00|1775|1774.8|1774.8|1774.6|1775|1774.8|1774.8|1774.6|4949
1632324430000|2021-09-22 15:27:10|1775||1774.8||1775||1774.8||4491
1632324440000|2021-09-22 15:27:20|1775|1774.8|1774.6|1774.4|1775|1774.8|1774.6|1774.4|1642
1632324450000|2021-09-22 15:27:30|1774.8|1774.6|1774.8|1774.4|1774.8|1774.6|1774.8|1774.4|545
1632324460000|2021-09-22 15:27:40||1774.6||1774.6||1774.6||1774.4|0
1632324470000|2021-09-22 15:27:50|1774.6|1774.4|1774.6|1774.2|1774.8|1774.4|1774.6|1774.2|77
1632324480000|2021-09-22 15:28:00|1774.4|1774.4|1774.4|1774.2|1774.6|1774.4|1774.4|1774.2|2428
1632324490000|2021-09-22 15:28:10|1774.6|1774.4|1775|1774.6|1775|1774.6|1774.4|1774.2|2633
1632324500000|2021-09-22 15:28:20|1774.8||1774.8||1775||1774.8||442
1632324510000|2021-09-22 15:28:30|1775|1774.8|1775|1774.8|1775|1774.8|1774.8|1774.8|573
1632324520000|2021-09-22 15:28:40|1774.8|1774.6|1775|1774.8|1775|1774.8|1774.8|1774.6|3039
1632324530000|2021-09-22 15:28:50|1774.8|1774.6|1775|1774.8|1775.2|1775|1774.8|1774.6|21048
1632324540000|2021-09-22 15:29:00|1775.2|1775|1775.2|1775|1775.2|1775|1775.2|1775|684
1632324550000|2021-09-22 15:29:10|||||||||2453
1632324560000|2021-09-22 15:29:20|1775|1774.8|1774.8|1774.6|1775|1774.8|1774.8|1774.6|5448
1632324570000|2021-09-22 15:29:30|1775|1774.8|1775.2|1774.8|1775.2|1775|1775|1774.8|32551
1632324580000|2021-09-22 15:29:40|1775|1775|1775|1774.6|1775.2|1775|1775|1774.6|9774
1632324590000|2021-09-22 15:29:50|1775.2|1774.8|1775.2|1774.8|1775.2|1774.8|1775.2|1774.8|1087
1632380420000|2021-09-23 07:00:20|1788.8|1787.2|1789.2|1787.2|1789.6|1789|1788.6|1786|128888
1632380430000|2021-09-23 07:00:30|1788.8|1787.4|1790|1789.8|1790|1789.8|1788.6|1787.4|110258
1632380440000|2021-09-23 07:00:40|1789.8|1789.6|1790.8|1790|1791|1790|1789.8|1788.8|18892
1632380450000|2021-09-23 07:00:50|1791|1790.2|1792.4|1791.4|1792.8|1791.4|1790.6|1790.2|6220
1632380460000|2021-09-23 07:01:00|1792.8|1791.8|1793|1792.2|1793.6|1792.8|1792.6|1791.2|10563
1632380470000|2021-09-23 07:01:10|1792.8|1792|1793.2|1792.2|1793.4|1793|1792.6|1791.8|2864
1632380480000|2021-09-23 07:01:20|1793|1792.4|1792.4|1791.2|1793.4|1793|1792.2|1791.2|5797
1632380490000|2021-09-23 07:01:30|1792.2|1792|1792.6|1791.8|1792.8|1792|1791.8|1791.2|6850
1632380500000|2021-09-23 07:01:40|1792.4|1791.6|1791.8|1791|1792.4|1791.6|1791.4|1790.6|908
1632380510000|2021-09-23 07:01:50|1791|1791.2|1792.2|1791|1792.2|1791.2|1791|1790.6|2000
1632380520000|2021-09-23 07:02:00|1791.6|1791.8|1791.4|1791|1792.4|1792|1791.4|1790.2|8431
1632380530000|2021-09-23 07:02:10|1791.2|1790.6|1790.2|1789.4|1791.4|1790.6|1790|1789.4|18101
1632380540000|2021-09-23 07:02:20|1790|1789.2|1790|1789.2|1790.2|1789.2|1789.2|1789|1500
1632380550000|2021-09-23 07:02:30|1789.8|1789.4|1789.8|1789.2|1789.8|1789.6|1789.8|1789.2|722
1632380560000|2021-09-23 07:02:40|1790|1789.6|1790.8|1789.8|1791|1790.2|1790|1789.6|2453
1632380570000|2021-09-23 07:02:50|1791|1790|1790.8|1790.2|1791|1790.2|1790.8|1790|107
1632380580000|2021-09-23 07:03:00|1790.6|1790|1789.4|1789|1791|1790.8|1789.4|1789|5898
1632380590000|2021-09-23 07:03:10|1789.8|1789.2|1790|1789.2|1790.2|1789.6|1789.8|1789.2|2342
1632380600000|2021-09-23 07:03:20|1790.2|1789.4|1790.6|1790|1790.6|1790|1790.2|1789.4|2333
1632380610000|2021-09-23 07:03:30|1790.4|1789.6|1790.6|1789.6|1790.6|1789.6|1790.4|1789.6|2000
1632380620000|2021-09-23 07:03:40|1790.8|1790|1791.4|1790.2|1791.6|1790.8|1790.8|1790|1885
1632380630000|2021-09-23 07:03:50|1791.2|1790|1791|1790|1791.2|1790|1791|1790|112
1632380640000|2021-09-23 07:04:00|1790.6|1789.8|1790.4|1789.6|1790.6|1790|1790.4|1789.6|351
1632380650000|2021-09-23 07:04:10|1790|1789.2|1790|1789.2|1790|1789.4|1789.6|1789|1109
1632380660000|2021-09-23 07:04:20|1789.8|1789|1789|1788|1789.8|1789.2|1789|1788|7829
1632380670000|2021-09-23 07:04:30||1788.2||1788.2||1788.2||1788|0
1632380680000|2021-09-23 07:04:40|1788.8|1788|1787.4|1786|1788.8|1788|1787.4|1786|2283
1632380690000|2021-09-23 07:04:50||1786.2||1786||1786.2||1786|1000
1632380700000|2021-09-23 07:05:00|1787.2|1785.8|1787|1786.4|1787.2|1786.8|1786|1785.4|10053
1632380710000|2021-09-23 07:05:10|1786.8|1786.2|1786.8|1785.6|1787|1786.2|1786|1785|10327
1632380720000|2021-09-23 07:05:20|1786.6|1785.4|1785.4|1784.8|1786.6|1785.4|1785|1784.2|8896
1632380730000|2021-09-23 07:05:30|1785.8|1785|1786|1785.2|1786|1785.2|1785.8|1785|1730
1632380740000|2021-09-23 07:05:40|1785.8|1785|1785.8|1785|1785.8|1785|1785.8|1784.8|0
1632380750000|2021-09-23 07:05:50|1786|1785.2|1786.2|1785.6|1786.4|1785.6|1786|1785.2|1251
1632380760000|2021-09-23 07:06:00|1786.4|1785.4|1785.8|1784.8|1786.4|1785.4|1785.4|1784.8|50
1632380770000|2021-09-23 07:06:10|1785.6|1784.2|1785.6|1784.6|1785.8|1784.8|1785.2|1784.2|7960
1632380780000|2021-09-23 07:06:20||1784.8||1784.4||1784.8||1784.4|430
1632380790000|2021-09-23 07:06:30|1785|1784.2|1785.4|1784.6|1785.6|1785|1784.6|1784.2|4911
1632380800000|2021-09-23 07:06:40|1785.6|1784.4|1785.6|1784.6|1785.8|1784.8|1784.8|1784.4|5971
1632380810000|2021-09-23 07:06:50|1785.4|1784.4|1785.6|1784.6|1785.6|1784.6|1785.2|1784.4|0
1632380820000|2021-09-23 07:07:00||1784.4||1784.6||1784.6||1784.4|900
1632380830000|2021-09-23 07:07:10|1785.8|1784.8|1786.4|1785.8|1786.8|1786.2|1785.8|1784.8|9572
1632380840000|2021-09-23 07:07:20|1786.2|1785.6|1787|1786.6|1787|1786.6|1785.8|1785.2|3278
1632380850000|2021-09-23 07:07:30|1786.8|1786.4|1786.8|1786|1787|1786.4|1786.4|1786|1948
1632380860000|2021-09-23 07:07:40|1787|1786.2|1786.8|1786|1787|1786.2|1786.8|1786|0
1632380870000|2021-09-23 07:07:50|1786.6|1785.6|1786.8|1786|1787|1786|1785.6|1785|4137
1632380880000|2021-09-23 07:08:00|1787|1786.2|1786.8|1786|1788.2|1787.2|1786.8|1786|5633
1632380890000|2021-09-23 07:08:10|1787|1786.2|1787.2|1786.4|1787.2|1786.4|1787|1786.2|560
1632380900000|2021-09-23 07:08:20|1787.4|1786.6|1787.6|1786.8|1788|1787.2|1787.4|1786.6|3410
1632380910000|2021-09-23 07:08:30|1787.4|1786.6|1787|1786.4|1787.6|1786.8|1786.8|1786.4|654
1632380920000|2021-09-23 07:08:40|1786.8|1786.6|1787|1786.4|1787.6|1787|1786.8|1786.4|5378
1632380930000|2021-09-23 07:08:50|1786.8|1786|1787.4|1786.6|1787.4|1786.6|1786.2|1786|1085
1632380940000|2021-09-23 07:09:00|1787.6|1786.8|1788|1787.4|1788.4|1787.4|1787.6|1786.8|0
1632380950000|2021-09-23 07:09:10|1788.2|1787.6|1788.6|1788|1789|1788.4|1788.2|1787.4|1008
1632380960000|2021-09-23 07:09:20|1788.8|1788.2|1789|1788.6|1789|1788.6|1788.8|1787.8|0
1632380970000|2021-09-23 07:09:30|1789.4|1788.8|1789.8|1789.4|1790|1789.4|1789.4|1788.8|670
1632380980000|2021-09-23 07:09:40|1789.6|1789|1789.4|1788.6|1789.6|1789|1789|1788.2|966
1632380990000|2021-09-23 07:09:50||1788.4||1788.6||1788.8||1788.2|200
1632381000000|2021-09-23 07:10:00|1789.6|1788.8|1790.6|1790.2|1790.6|1790.2|1789.4|1788.8|3329
1632381010000|2021-09-23 07:10:10|1790.2|1790|1790.2|1789.2|1790.4|1790|1789.4|1789|3519
1632381020000|2021-09-23 07:10:20|1790||1789.8||1790.2||1789.8||552
1632381030000|2021-09-23 07:10:30|1790|1789.4|1789.8|1789|1790|1789.4|1789.8|1789|1281
1632381040000|2021-09-23 07:10:40|1789.4|1788.8|1789|1788.6|1789.4|1788.8|1789|1788.2|770
1632381050000|2021-09-23 07:10:50|1788.8|1788.2|1789.6|1788.8|1789.8|1789.2|1788.8|1788.2|6981
1632381060000|2021-09-23 07:11:00|1789.4|1788.6|1789.4|1788.6|1789.8|1789|1789.2|1788.6|1011
1632381070000|2021-09-23 07:11:10|1789.6|1788.8|1789.8|1789.4|1789.8|1789.4|1789.4|1788.6|1
1632381080000|2021-09-23 07:11:20|1790|1789.2|1789.4|1788.8|1790|1789.2|1789.4|1788.4|2316
1632381090000|2021-09-23 07:11:30|1789.2|1788.4|1789.8|1789.2|1789.8|1789.4|1789|1788.2|2142
1632381100000|2021-09-23 07:11:40|1789.6|1788.8|1790|1789.6|1790|1789.6|1789.6|1788.6|0
1632381110000|2021-09-23 07:11:50|1789.8|1789.4|1789|1788.2|1789.8|1789.4|1788.6|1788|2921
1632381120000|2021-09-23 07:12:00|1788.8|1788.4|1789|1788|1789|1788.4|1788.6|1788|0
1632381130000|2021-09-23 07:12:10|1788.8|1787.6|1787.6|1786.8|1788.8|1787.6|1787.6|1786.8|1775
1632381140000|2021-09-23 07:12:20|1787.8|1787|1787.6|1786.8|1787.8|1787.2|1787.6|1786.6|0
1632381150000|2021-09-23 07:12:30|1787.8|1787|1787.8|1787.2|1787.8|1787.2|1787.6|1787|0
1632381160000|2021-09-23 07:12:40|1787.6|1786.8|1789|1788.2|1789|1788.4|1787.6|1786.8|22047
1632381170000|2021-09-23 07:12:50|1788.8|1788|1788.6|1787.8|1788.8|1788|1788.6|1787.6|0
1632381180000|2021-09-23 07:13:00|1788.4|1787.6|1788.6|1788.2|1788.8|1788.2|1788.2|1787.6|400
1632381190000|2021-09-23 07:13:10|1788.8|1788.4|1789.4|1788.8|1789.4|1788.8|1788.8|1788.4|75
1632381200000|2021-09-23 07:13:20|1789.6|1788.6|1789.8|1789|1789.8|1789.2|1789.6|1788.6|280
1632381210000|2021-09-23 07:13:30|1789.6|1788.8|1789.6|1789|1789.6|1789|1789|1788.6|2269
1632381220000|2021-09-23 07:13:40|1789.4|1789.2|1789.8|1789.2|1789.8|1789.4|1789.4|1789|3041
1632381230000|2021-09-23 07:13:50||1789||1789.2||1789.4||1789|400
1632381240000|2021-09-23 07:14:00|1789.6|1789|1788.6|1787.8|1789.6|1789|1788.6|1787.8|1178
1632381250000|2021-09-23 07:14:10|1788.4|1788.4|1787.6|1786.8|1788.6|1788.4|1787.2|1786.6|1700
1632381260000|2021-09-23 07:14:20|1787.8|1787|1787.6|1786.8|1787.8|1787.2|1787.6|1786.8|400
1632381270000|2021-09-23 07:14:30|1787.4|1786.6|1787.4|1786.8|1787.6|1786.8|1787.2|1786.6|0
1632381280000|2021-09-23 07:14:40|1787.2|1786.6|1786.8|1786.2|1787.6|1786.8|1786.6|1786|8090
1632381290000|2021-09-23 07:14:50|1787|1786|1787|1786.2|1787|1786.6|1786.8|1786|1282
1632381300000|2021-09-23 07:15:00|1786.8|1786|1787|1786.2|1787.2|1786.6|1785.6|1785.2|17911
1632381310000|2021-09-23 07:15:10|1786.8|1785.8|1786.4|1785.8|1786.8|1785.8|1786.4|1785.8|650
1632381320000|2021-09-23 07:15:20|1786.2|1785.4|1785.6|1785|1786.6|1786|1785.4|1785|6950
1632381330000|2021-09-23 07:15:30|1785.8|1785.2|1786.6|1786.2|1786.6|1786.2|1785.4|1785.2|22247
1632381340000|2021-09-23 07:15:40|1786.8|1786|1786.2|1786|1786.8|1786.2|1786.2|1785.6|2502
1632381350000|2021-09-23 07:15:50|1786.4|1785.8|1786.4|1785.8|1786.4|1786|1786.4|1785.8|280
1632381360000|2021-09-23 07:16:00|1786.2|1786|1787|1786.4|1787|1786.6|1786.2|1786|3555
1632381370000|2021-09-23 07:16:10|1786.8|1786.6|1785.6|1785.4|1786.8|1786.6|1785.6|1785.4|4401
1632381380000|2021-09-23 07:16:20|1785.8|1785.6|1786.4|1785.6|1786.4|1786|1785.8|1785.6|2581
1632381390000|2021-09-23 07:16:30|1786.6|1785.8|1786.8|1786.4|1787|1786.6|1786.6|1785.8|2512
1632381400000|2021-09-23 07:16:40|1786.6|1786.2|1786.6|1786|1786.8|1786.4|1786.4|1786|1920
1632381410000|2021-09-23 07:16:50|1786.4|1785.8|1786.2|1785.6|1786.4|1786|1785.8|1785.4|2987
1632381420000|2021-09-23 07:17:00|1786|1785.4|1786|1785.4|1786.2|1785.8|1785.6|1785.2|4521
1632381430000|2021-09-23 07:17:10|1785.8|1785.2|1786|1785.2|1786|1785.4|1785.6|1785.2|0
1632381440000|2021-09-23 07:17:20|1785.8|1785|1784.8|1784.2|1785.8|1785|1784.2|1783.8|15631
1632381450000|2021-09-23 07:17:30|1785|1784|1784.2|1783.8|1785|1784.4|1784|1783.6|4928
1632381460000|2021-09-23 07:17:40|1784|1783.6|1784.4|1784|1784.4|1784|1784|1783.4|3009
1632381470000|2021-09-23 07:17:50|1784.6|1784.2|1785.2|1784.8|1785.4|1785|1784.6|1784.2|3731
1632381480000|2021-09-23 07:18:00|1785|1784.4|1784.8|1784.4|1785.2|1784.8|1784.8|1784.2|5975
1632381490000|2021-09-23 07:18:10|1785|1784.2|1785|1784.6|1785|1784.6|1784.4|1784|1038
1632381500000|2021-09-23 07:18:20|1785.2|1784.8|1786.4|1785.6|1786.4|1785.6|1785.2|1784.8|3520
1632381510000|2021-09-23 07:18:30|1786.2|1785.8|1787|1786.4|1787|1786.4|1786.2|1785.8|2600
1632381520000|2021-09-23 07:18:40|1786.8|1786.6|1787.2|1786.8|1787.2|1786.8|1786.8|1786.4|3750
1632381530000|2021-09-23 07:18:50|1787|1786.6|1788|1787.4|1788|1787.4|1787|1786.6|4651
1632381540000|2021-09-23 07:19:00|1787.8|1787.6|1788|1787.6|1788.2|1788|1787.8|1787.4|4028
1632381550000|2021-09-23 07:19:10|1788.2|1787.4|1788|1787.6|1788.2|1787.8|1788|1787.4|400
1632381560000|2021-09-23 07:19:20|1787.8|1787.4|1787.2|1786.6|1788.2|1788|1786.8|1786.4|9573
1632381570000|2021-09-23 07:19:30|1787.4|1786.8|1786.4|1786|1787.4|1787|1786|1785.6|1911
1632381580000|2021-09-23 07:19:40|1786.6|1785.8|1786.4|1785.8|1786.6|1786|1786.4|1785.8|0
1632381590000|2021-09-23 07:19:50|1786.2|1785.6|1786|1785.6|1786.2|1785.8|1786|1785.6|0
1632381600000|2021-09-23 07:20:00|1785.8|1785.2|1786|1785.6|1786|1785.6|1785.6|1785|494
1632381610000|2021-09-23 07:20:10|1786.4|1785.8|1787|1786.4|1787|1786.4|1786.4|1785.8|1603
1632381620000|2021-09-23 07:20:20|1787.2|1786.6|1787.4|1787|1787.6|1787|1787.2|1786.6|400
1632381630000|2021-09-23 07:20:30|1787.2|1786.8|1787.2|1786.6|1787.4|1786.8|1786.6|1786.2|5590
1632381640000|2021-09-23 07:20:40|1787|1786.8|1787.2|1786.6|1787.6|1787|1787|1786.4|2300
1632381650000|2021-09-23 07:20:50|1787.4|1786.8|1787.4|1787|1787.4|1787|1787.2|1786.8|0
1632381660000|2021-09-23 07:21:00|1787.2||1787.4||1787.4||1787.2||0
1632381670000|2021-09-23 07:21:10|1787.6|1787.2|1788|1787.4|1788|1787.6|1787.6|1787.2|1779
1632381680000|2021-09-23 07:21:20|1787.8|1787.6|1788|1787.4|1788.4|1787.8|1787.8|1787.4|1536
1632381690000|2021-09-23 07:21:30|1788.2|1787.6|1788.2|1787.8|1788.2|1787.8|1787.6|1787.4|1600
1632381700000|2021-09-23 07:21:40|1788.4|1788|1788.6|1788.2|1788.8|1788.2|1788.4|1788|917
1632381710000|2021-09-23 07:21:50|1788.8|1788.4|1788.8|1788.4|1788.8|1788.6|1788.4|1788.2|1474
1632381720000|2021-09-23 07:22:00|1788.6|1788.2|1789|1788.6|1789.2|1788.8|1788.6|1788.2|3030
1632381730000|2021-09-23 07:22:10|1788.8|1788.8|1788.4|1788.2|1788.8|1788.8|1788.2|1787.8|4723
1632381740000|2021-09-23 07:22:20|1788.6|1788.4|1788.4|1788|1788.8|1788.4|1788.4|1787.8|630
1632381750000|2021-09-23 07:22:30|1788.2|1788.2|1788.6|1788.2|1788.6|1788.2|1788.2|1788.2|0
1632381760000|2021-09-23 07:22:40|1788.4|1788|1788.4|1788.2|1788.6|1788.2|1788.2|1788|204
1632381770000|2021-09-23 07:22:50|1788.6|1788.4|1788.4|1788|1788.6|1788.4|1788.4|1788|900
1632381780000|2021-09-23 07:23:00|1788.2|1787.8|1788.2|1787.6|1788.2|1787.8|1787.8|1787.4|3195
1632381790000|2021-09-23 07:23:10|1788|1787.8|1789|1788.6|1789|1788.6|1788|1787.8|4328
1632381800000|2021-09-23 07:23:20|1788.8|1788.4|1788.8|1788.4|1788.8|1788.6|1788.8|1788.4|0
1632381810000|2021-09-23 07:23:30|1788.6|1788.2|1788.4|1787.8|1788.6|1788.2|1788|1787.8|2275
1632381820000|2021-09-23 07:23:40|1788.2|1788|1789|1788.6|1789.2|1788.6|1788|1787.8|2184
1632381830000|2021-09-23 07:23:50|1789.2|1788.8|1789.4|1788.8|1789.4|1788.8|1789.2|1788.6|0
1632381840000|2021-09-23 07:24:00|1789.2|1789|1789.4|1788.8|1790|1789.4|1789|1788.8|2123
1632381850000|2021-09-23 07:24:10|1789.2|1788.6|1789.6|1789.4|1789.6|1789.4|1789|1788.6|602
1632381860000|2021-09-23 07:24:20|1789.4|1789.2|1789.8|1789.4|1789.8|1789.4|1789.4|1788.8|5361
1632381870000|2021-09-23 07:24:30|1789.6|1789.2|1790|1789.6|1790|1789.6|1789|1788.6|5013
1632381880000|2021-09-23 07:24:40|1789.8|1789.8|1789.8|1789.4|1790|1789.8|1789.4|1789.2|1211
1632381890000|2021-09-23 07:24:50|1789.6|1789.2|1789.4|1789|1790|1789.4|1789.4|1789|3248
1632381900000|2021-09-23 07:25:00|1789.6|1789.2|1789|1788.6|1789.8|1789.2|1788.8|1788.6|6163
1632381910000|2021-09-23 07:25:10|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.2|3240
1632381920000|2021-09-23 07:25:20|1788.8|1788.4|1788.6|1788|1788.8|1788.4|1788.6|1788|989
1632381930000|2021-09-23 07:25:30||1788.2||1788||1788.2||1788|0
1632381940000|2021-09-23 07:25:40|1788.4|1788.2|1788.4|1788|1788.4|1788.2|1788.4|1788|900
1632381950000|2021-09-23 07:25:50|1788.6|1788.2|1788.6|1788|1789|1788.6|1788.6|1788|1625
1632381960000|2021-09-23 07:26:00||1788.2||1788||1788.2||1788|0
1632381970000|2021-09-23 07:26:10|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1788.2|1787.6|1502
1632381980000|2021-09-23 07:26:20|1788.4|1788|1787.8|1787.4|1788.4|1788|1787.8|1787.4|1403
1632381990000|2021-09-23 07:26:30|1787.6|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|400
1632382000000|2021-09-23 07:26:40|1787.8|1787.6|1788.6|1788.2|1788.8|1788.4|1787.8|1787.4|2874
1632382010000|2021-09-23 07:26:50||1788.4||1788.2||1788.4||1788.2|350
1632382020000|2021-09-23 07:27:00|1788.8|1788.4|1788.6|1788.2|1788.8|1788.4|1788.6|1788.2|828
1632382030000|2021-09-23 07:27:10|1788.8|1788.4|1788.8|1788.4|1789|1788.6|1788.4|1788.2|3779
1632382040000|2021-09-23 07:27:20|1788.6|1788.2|1788.6|1788.2|1788.6|1788.4|1788.6|1788.2|400
1632382050000|2021-09-23 07:27:30|1788.4|1788.4|1788.6|1788|1788.6|1788.4|1788.2|1787.8|1045
1632382060000|2021-09-23 07:27:40|1788.8|1788.2|1788.6|1788.2|1788.8|1788.4|1788.6|1788|400
1632382070000|2021-09-23 07:27:50|1788.4|1788|1787.8|1787.4|1788.4|1788|1787.8|1787.4|1514
1632382080000|2021-09-23 07:28:00|1788|1787.6|1788.2|1787.6|1788.2|1788|1787.8|1787.2|1217
1632382090000|2021-09-23 07:28:10|1788|1787.2|1787.6|1787.2|1788|1787.2|1787.4|1787|539
1632382100000|2021-09-23 07:28:20|1787.4|1787|1787.4|1787.2|1787.6|1787.2|1787.4|1787|0
1632382110000|2021-09-23 07:28:30|1787.2|1787|1787.4|1786.8|1787.4|1787|1787.2|1786.6|1678
1632382120000|2021-09-23 07:28:40|1787.2|1786.6|1787.2|1786.6|1787.2|1786.8|1787.2|1786.6|40
1632382130000|2021-09-23 07:28:50||1786.8||1786.6||1786.8||1786.6|0
1632382140000|2021-09-23 07:29:00|1787|1786.4|1786.8|1786.4|1787|1786.4|1786.8|1786.2|521
1632382150000|2021-09-23 07:29:10|1787|1786.2|1787.4|1787.2|1787.4|1787.2|1787|1786.2|7253
1632382160000|2021-09-23 07:29:20|1787.2|1787|1788|1787.6|1788|1787.6|1787.2|1786.6|756
1632382170000|2021-09-23 07:29:30|1787.8|1787.4|1787.4|1786.6|1788|1787.8|1787.4|1786.6|1376
1632382180000|2021-09-23 07:29:40|1787.2|1786.4|1786.8|1786.2|1787.2|1786.6|1786.6|1786.2|2477
1632382190000|2021-09-23 07:29:50|1786.6|1786.4|1786.8|1786.2|1787|1786.4|1786.6|1786|1435
1632382200000|2021-09-23 07:30:00|1786.2|1786|1784.6|1784.2|1786.8|1786.2|1783.8|1783.2|17533
1632382210000|2021-09-23 07:30:10|1784.8|1784.4|1785.8|1785|1785.8|1785|1784.8|1784.2|569
1632382220000|2021-09-23 07:30:20||1785.2||1785.2||1785.2||1785.2|0
1632382230000|2021-09-23 07:30:30|1785.6|1785|1785.4|1785|1785.8|1785.6|1785.2|1785|6113
1632382240000|2021-09-23 07:30:40|1785.6|1785.2|1785.4|1785|1785.8|1785.2|1785.2|1785|1114
1632382250000|2021-09-23 07:30:50|1785.2|1784.6|1785.8|1785|1785.8|1785.2|1785|1784.6|3815
1632382260000|2021-09-23 07:31:00|1785.6|1785.2|1785.4|1785|1785.8|1785.6|1785.4|1785|1285
1632382270000|2021-09-23 07:31:10|1785.6|1785.2|1785.8|1785.4|1786|1785.4|1785.4|1785.2|0
1632382280000|2021-09-23 07:31:20|1786|1785.6|1786|1785.6|1786|1785.8|1785.8|1785.2|643
1632382290000|2021-09-23 07:31:30|1785.8|1785.4|1785.8|1785.6|1786|1785.6|1785.8|1785.4|903
1632382300000|2021-09-23 07:31:40|1786|1785.8|1786.6|1786.2|1786.6|1786.2|1786|1785.8|1573
1632382310000|2021-09-23 07:31:50|1786.8|1786|1786|1785.6|1787|1786.2|1785.8|1785.6|4004
1632382320000|2021-09-23 07:32:00|1786.2|1785.8|1786.8|1786.4|1786.8|1786.4|1786.2|1785.8|1612
1632382330000|2021-09-23 07:32:10|1787|1786.8|1787|1786.6|1787|1786.8|1786.6|1786.2|2916
1632382340000|2021-09-23 07:32:20|1787.2|1786.8|1787.6|1787.2|1787.8|1787.4|1786.8|1786.6|3650
1632382350000|2021-09-23 07:32:30|1787.8|1787.4|1787.6|1787.2|1787.8|1787.4|1787.2|1786.8|4969
1632382360000|2021-09-23 07:32:40|1787.8|1787.4|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|0
1632382370000|2021-09-23 07:32:50|1787.8|1787.6|1788.4|1788.2|1788.4|1788.2|1787.8|1787.6|532
1632382380000|2021-09-23 07:33:00|1788.2|1788|1788.2|1787.8|1788.4|1788|1788|1787.8|3107
1632382390000|2021-09-23 07:33:10|1788.4|1788|1789|1788.6|1789|1788.6|1788.2|1788|893
1632382400000|2021-09-23 07:33:20|1788.8|1788.4|1789|1788.6|1789|1788.8|1788.8|1788.4|0
1632382410000|2021-09-23 07:33:30|1788.8|1788.4|1789.4|1789.2|1789.6|1789.2|1788.8|1788.4|11195
1632382420000|2021-09-23 07:33:40|1789.6|1789.4|1789.4|1789|1789.6|1789.4|1788.8|1788.6|21730
1632382430000|2021-09-23 07:33:50|1789.2|1788.8|1789.2|1788.8|1789.6|1789|1788.8|1788.6|19400
1632382440000|2021-09-23 07:34:00|1789.6|1789|1789.6|1789.4|1789.8|1789.4|1789.4|1789|7779
1632382450000|2021-09-23 07:34:10|1789.8|1789.2|1789.8|1789.4|1789.8|1789.6|1789.6|1789.2|6193
1632382460000|2021-09-23 07:34:20|1790|1789.6|1789.8|1789.6|1790|1789.6|1789.6|1789.4|3616
1632382470000|2021-09-23 07:34:30|1790|1789.4|1789.6|1789.4|1790|1789.6|1789.6|1789.4|1469
1632382480000|2021-09-23 07:34:40|1789.4|1789.2|1789|1788.8|1789.4|1789.2|1789|1788.8|2509
1632382490000|2021-09-23 07:34:50|1788.8|1788.6|1788.6|1788.4|1789|1788.6|1788.6|1788.4|2851
1632382500000|2021-09-23 07:35:00|1788.8|1788.6|1789|1788.8|1789.4|1789|1788.6|1788.6|723
1632382510000|2021-09-23 07:35:10|1788.8|1788.6|1789|1788.6|1789|1788.6|1788.6|1788.2|1376
1632382530000|2021-09-23 07:35:30|1789.2|1788.8|1789.2|1788.8|1789.4|1789|1789.2|1788.8|3520
1632382540000|2021-09-23 07:35:40|1789.4|1789|1789|1788.6|1789.4|1789.2|1788.8|1788.6|1149
1632382550000|2021-09-23 07:35:50|1788.8|1788.8|1788.8|1788.6|1788.8|1788.8|1788.8|1788.6|1528
1632382560000|2021-09-23 07:36:00|1788.6|1788.4|1788.4|1788|1788.6|1788.4|1788|1787.8|1920
1632382570000|2021-09-23 07:36:10|1788.2|1788.2|1788.8|1788.4|1788.8|1788.4|1788.2|1787.8|1838
1632382580000|2021-09-23 07:36:20|1788.6|1788.2|1788.4|1788|1788.8|1788.4|1788.2|1788|337
1632382590000|2021-09-23 07:36:30|1788.2|1787.8|1788.2|1787.8|1788.6|1788.2|1788.2|1787.8|1285
1632382600000|2021-09-23 07:36:40|1788|1787.6|1787.4|1787|1788.2|1787.6|1787.2|1787|1985
1632382610000|2021-09-23 07:36:50|1787.6|1787.2|1787.8|1787.4|1788|1787.4|1787.6|1787.2|196
1632382620000|2021-09-23 07:37:00|1787.6|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|840
1632382630000|2021-09-23 07:37:10|1787.6|1787.2|1787.6|1787.2|1787.8|1787.2|1787.4|1787|196
1632382640000|2021-09-23 07:37:20|1787.8|1787.4|1788.4|1788|1788.6|1788.2|1787.8|1787.4|1203
1632382650000|2021-09-23 07:37:30|1788.2|1787.8|1787.8|1787.4|1788.4|1787.8|1787.6|1787.4|900
1632382660000|2021-09-23 07:37:40||1787.6||1787.4||1787.6||1787.4|900
1632382670000|2021-09-23 07:37:50|1787.6|1787.6|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|814
1632382680000|2021-09-23 07:38:00|1787.4|1787.2|1787.4|1787|1787.6|1787.2|1787.2|1787|1510
1632382690000|2021-09-23 07:38:10|1787.2|1787.2|1787|1786.6|1787.4|1787.2|1786.6|1786.4|3269
1632382700000|2021-09-23 07:38:20|1787.2|1786.8|1786.8|1786.6|1787.2|1786.8|1786.8|1786.4|0
1632382710000|2021-09-23 07:38:30|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.8|1454
1632382720000|2021-09-23 07:38:40|1787|1787|1787.4|1787|1787.4|1787|1787|1786.8|1254
1632382730000|2021-09-23 07:38:50|1787.6|1787.2|1788|1787.8|1788|1787.8|1787.6|1787.2|2706
1632382740000|2021-09-23 07:39:00|1787.8|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.6|1096
1632382750000|2021-09-23 07:39:10|1787.8|1787.6|1787.6|1787.4|1787.8|1787.6|1787.6|1787.2|1791
1632382760000|2021-09-23 07:39:20|1787.4|1787.2|1787|1786.6|1787.4|1787.4|1787|1786.4|2900
1632382770000|2021-09-23 07:39:30|1786.8|1786.4|1786.6|1786.2|1786.8|1786.6|1786.6|1786.2|2200
1632382780000|2021-09-23 07:39:40|1786.8|1786.4|1786.8|1786.6|1786.8|1786.6|1786.8|1786.4|196
1632382790000|2021-09-23 07:39:50|1787|1786.8|1787.2|1786.8|1787.4|1787|1787|1786.8|1076
1632382800000|2021-09-23 07:40:00|1787|1786.6|1787.4|1787|1787.4|1787.2|1787|1786.6|1928
1632382810000|2021-09-23 07:40:10|1787.6|1787.2|1787.6|1787.2|1787.8|1787.4|1787.4|1787|856
1632382820000|2021-09-23 07:40:20|1787.8|1787|1787.8|1787.6|1787.8|1787.6|1787.6|1787|1988
1632382830000|2021-09-23 07:40:30||1787.4||1787.6||1787.6||1787.4|0
1632382840000|2021-09-23 07:40:40|1787.6|1787.4|1787.6|1787.2|1787.8|1787.4|1787.4|1787.2|1766
1632382850000|2021-09-23 07:40:50|1787.4|1787.4|1787.8|1787.4|1788|1787.6|1787.4|1787.2|6442
1632382860000|2021-09-23 07:41:00|1787.6|1787.2|1787.6|1787.4|1787.6|1787.4|1787.2|1787|4973
1632382870000|2021-09-23 07:41:10|1787.8|1787.6|1787.8|1787.6|1788|1787.6|1787.8|1787.4|9
1632382880000|2021-09-23 07:41:20|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.4|1051
1632382900000|2021-09-23 07:41:40|1788|1787.8|1788.8|1788.4|1788.8|1788.4|1788|1787.8|36126
1632382910000|2021-09-23 07:41:50|1789|1788.6|1789|1788.6|1789|1788.6|1789|1788.6|1000
1632382920000|2021-09-23 07:42:00|1788.8|1788.4|1788.8|1788.2|1788.8|1788.4|1788.2|1788|5606
1632382930000|2021-09-23 07:42:10||1788.4||1788.6||1788.6||1788.2|0
1632382940000|2021-09-23 07:42:20|1788.6|1788.4|1788.4|1788.2|1788.8|1788.4|1788.4|1788.2|145
1632382950000|2021-09-23 07:42:30|1788.2|1788|1788.4|1788.2|1788.4|1788.2|1788.2|1788|580
1632382960000|2021-09-23 07:42:40|1788.8|1788.4|1788.8|1788.6|1789|1788.6|1788.6|1788.2|2755
1632382970000|2021-09-23 07:42:50|1789|1788.4|1789|1788.8|1789|1788.8|1788.8|1788.4|950
1632382980000|2021-09-23 07:43:00|1789.2|1789|1789.2|1789|1789.4|1789|1789|1788.6|6078
1632382990000|2021-09-23 07:43:10|1789.4|1788.8|1789.8|1789.6|1790|1789.8|1789.4|1788.8|8755
1632383000000|2021-09-23 07:43:20||1789.4||1789.4||1789.4||1789.2|61
1632383010000|2021-09-23 07:43:30|1790|1789.6|1790.6|1790.2|1791|1790.4|1790|1789.6|32105
1632383020000|2021-09-23 07:43:40|1790.4|1790|1790|1789.8|1790.4|1790|1790|1789.8|1310
1632383030000|2021-09-23 07:43:50|1789.8|1789.6|1790|1789.6|1790|1789.6|1789.6|1789.4|3050
1632383040000|2021-09-23 07:44:00|1790.2|1789.8|1790|1789.8|1790.2|1790|1789.8|1789.6|11369
1632383050000|2021-09-23 07:44:10|1789.8|1789.6|1789.8|1789.6|1789.8|1789.6|1789.8|1789.6|0
1632383060000|2021-09-23 07:44:20|1790|1789.4|1790|1789.8|1790|1789.8|1790|1789.4|4315
1632383080000|2021-09-23 07:44:40|1790.2|1790|1790.4|1790|1790.4|1790.2|1790.2|1790|4737
1632383090000|2021-09-23 07:44:50|1790.6|1790.2|1790.4|1790|1790.6|1790.2|1790.2|1789.8|1487
1632383100000|2021-09-23 07:45:00|1790.2|1789.8|1789|1788.8|1790.2|1789.8|1789|1788.4|6751
1632383110000|2021-09-23 07:45:10|1789.2|1789|1788.2|1787.8|1789.6|1789.2|1788.2|1787.8|7413
1632383120000|2021-09-23 07:45:20|1788|1788|1788.4|1788|1788.6|1788|1788|1787.8|1230
1632383130000|2021-09-23 07:45:30|1788|1787.8|1788.6|1788.4|1788.6|1788.4|1788|1787.6|2824
1632383140000|2021-09-23 07:45:40|1788.4|1788.2|1788.4|1787.8|1788.4|1788.4|1788.4|1787.8|364
1632383150000|2021-09-23 07:45:50|1788.2|1788|1788.2|1788|1788.2|1788|1788|1787.8|2187
1632383160000|2021-09-23 07:46:00|1788|1787.8|1787.2|1787|1788|1787.8|1787.2|1787|3107
1632383170000|2021-09-23 07:46:10|1787.4|1787.2|1787.8|1787.4|1787.8|1787.4|1787.4|1787.2|196
1632383180000|2021-09-23 07:46:20|1787.6|1787.2|1788.4|1788|1788.4|1788|1787.4|1787|3886
1632383190000|2021-09-23 07:46:30|1788.6|1788.2|1788.4|1788|1788.6|1788.4|1788.2|1787.8|2173
1632383200000|2021-09-23 07:46:40|1788.2|1787.8|1788.6|1788|1788.8|1788.4|1788.2|1787.8|415
1632383210000|2021-09-23 07:46:50|1788.4|1787.8|1788.2|1787.6|1788.6|1787.8|1788.2|1787.6|2090
1632383220000|2021-09-23 07:47:00|1788.4|1787.8|1788.4|1788|1788.8|1788.4|1788.2|1787.8|2896
1632383230000|2021-09-23 07:47:10|1788.2|1787.8|1788.4|1788|1788.4|1788|1788|1787.8|596
1632383240000|2021-09-23 07:47:20|1788.2|1787.8|1788|1787.8|1788.2|1787.8|1788|1787.8|449
1632383250000|2021-09-23 07:47:30|1787.8|1787.6|1788.4|1788|1788.6|1788.2|1787.8|1787.6|12577
1632383260000|2021-09-23 07:47:40||1788.2||1788||1788.2||1788|0
1632383270000|2021-09-23 07:47:50|1788.2|1787.8|1788.6|1788|1788.8|1788.2|1788|1787.6|5400
1632383280000|2021-09-23 07:48:00|1788.4|1788.2|1788.2|1788|1789|1788.4|1788.2|1788|2215
1632383290000|2021-09-23 07:48:10|1788.4|1788.2|1788.8|1788.4|1789|1788.6|1788.4|1788|896
1632383300000|2021-09-23 07:48:20|1788.6|1788.6|1788.6|1788.2|1788.8|1788.6|1788.4|1788.2|825
1632383310000|2021-09-23 07:48:30|1789|1788.4|1788.8|1788.4|1789|1788.6|1788.6|1788.4|8751
1632383320000|2021-09-23 07:48:40|1789|1788.6|1789|1788.6|1789|1788.8|1788.8|1788.4|1355
1632383330000|2021-09-23 07:48:50|1788.8|1788.4|1788.8|1788.4|1789|1788.8|1788.6|1788.4|2366
1632383340000|2021-09-23 07:49:00|1789|1788.6|1788.8|1788.4|1789.2|1788.8|1788.6|1788.4|2495
1632383350000|2021-09-23 07:49:10|1788.6|1788.6|1788.6|1788.4|1788.6|1788.6|1788.6|1788.4|1109
1632383360000|2021-09-23 07:49:20|1788.8|1788.6|1788.8|1788.6|1789|1788.6|1788.8|1788.4|898
1632383370000|2021-09-23 07:49:30|1789|1788.8|1789.8|1789.4|1790|1789.4|1789|1788.8|1506
1632383380000|2021-09-23 07:49:40|1790|1789.6|1790|1789.6|1790.2|1789.8|1789.8|1789.6|2028
1632383390000|2021-09-23 07:49:50|1790.2|1789.8|1790.2|1790|1790.4|1790.2|1790.2|1789.8|5300
1632383400000|2021-09-23 07:50:00|1790|1789.8|1790.2|1789.8|1790.4|1790|1790|1789.8|2046
1632383410000|2021-09-23 07:50:10|1790.4|1790|1791|1790.6|1791|1790.6|1790.2|1790|5618
1632383420000|2021-09-23 07:50:20|1790.8|1790.8|1791|1790.6|1791|1790.8|1790.8|1790.6|0
1632383430000|2021-09-23 07:50:30|1790.8|1790.8|1791.4|1791|1791.6|1791.2|1790.8|1790.8|12476
1632383440000|2021-09-23 07:50:40|1791.2|1790.8|1790.8|1790.4|1791.2|1791|1790.8|1790.4|8748
1632383460000|2021-09-23 07:51:00|1790.6|1790.2|1790.8|1790.4|1790.8|1790.4|1790.4|1790.2|370
1632383470000|2021-09-23 07:51:10|1791|1790.6|1791.2|1790.8|1791.2|1791|1791|1790.6|726
1632383490000|2021-09-23 07:51:30|1791|1790.6|1790.4|1790|1791|1790.6|1790.4|1790|5784
1632383500000|2021-09-23 07:51:40|1790.2|1789.8|1791.2|1790.8|1791.2|1791|1790|1789.8|17555
1632383510000|2021-09-23 07:51:50|1791|1790.6|1790.2|1790|1791|1790.6|1789.8|1789.4|15416
1632383520000|2021-09-23 07:52:00|1790.4|1790.2|1790.6|1790.4|1791|1790.6|1790.4|1790|5344
1632383530000|2021-09-23 07:52:10|1790.8|1790.6|1790.8|1790.6|1791|1790.8|1790.8|1790.4|4055
1632383540000|2021-09-23 07:52:20|1790.6|1790.4|1790.6|1790.4|1790.6|1790.4|1790.6|1790.2|4516
1632383550000|2021-09-23 07:52:30|1790.4|1790.2|1790.4|1790|1790.6|1790.2|1790.2|1790|2405
1632383560000|2021-09-23 07:52:40|1790.2|1789.8|1789.2|1789|1790.4|1789.8|1789.2|1789|8987
1632383570000|2021-09-23 07:52:50|1789.4|1788.6|1788.6|1788.4|1789.4|1788.6|1788.6|1788.2|1020
1632383580000|2021-09-23 07:53:00|1788.8|1788.6|1789.2|1788.8|1789.2|1788.8|1788.8|1788.6|196
1632383590000|2021-09-23 07:53:10|1789.4|1789|1789.4|1789|1789.4|1789|1789.2|1788.8|0
1632383600000|2021-09-23 07:53:20|1789.2|1788.8|1789|1788.8|1789.2|1788.8|1789|1788.6|14128
1632383610000|2021-09-23 07:53:30|1788.8|1788.6|1789|1788.8|1789|1788.8|1788.6|1788.4|3546
1632383620000|2021-09-23 07:53:40|1788.8|1788.6|1788.4|1788|1788.8|1788.6|1788.2|1788|190
1632383630000|2021-09-23 07:53:50|1788.2|1787.8|1787.6|1787.4|1788.2|1787.8|1787.6|1787.2|4577
1632383640000|2021-09-23 07:54:00|1787.4|1787.2|1787|1786.4|1787.6|1787.2|1787|1786.4|6201
1632383650000|2021-09-23 07:54:10|1786.8|1786.6|1786.6|1786.2|1786.8|1786.6|1786.4|1786|4981
1632383660000|2021-09-23 07:54:20|1786.2|1786|1786.2|1786|1786.6|1786.2|1786.2|1786|8710
1632383670000|2021-09-23 07:54:30|1786|1785.8|1786.2|1785.8|1786.2|1785.8|1785.8|1785.6|1200
1632383680000|2021-09-23 07:54:40|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.2|1786|950
1632383690000|2021-09-23 07:54:50|1786.2|1785.8|1785.8|1785.4|1786.4|1785.8|1785.6|1785.4|1592
1632383700000|2021-09-23 07:55:00|1785.6|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|2152
1632383710000|2021-09-23 07:55:10|1786|1785.6|1785.8|1785.6|1786|1785.6|1785.8|1785.4|1292
1632383720000|2021-09-23 07:55:20|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|696
1632383730000|2021-09-23 07:55:30|1786.2|1785.6|1785.8|1785.6|1786.2|1785.6|1785.8|1785.6|467
1632383740000|2021-09-23 07:55:40|1785.6|1785.4|1785.6|1785.4|1785.6|1785.6|1785.4|1785|4501
1632383750000|2021-09-23 07:55:50|1785.4|1785.2|1785.2|1784.6|1785.4|1785.2|1785|1784.4|9936
1632383770000|2021-09-23 07:56:10||1784.8||1785||1785||1784.8|900
1632383780000|2021-09-23 07:56:20|1785.6|1785.2|1785.6|1785.2|1785.6|1785.2|1785.6|1785|1159
1632383790000|2021-09-23 07:56:30|1785.8|1785.4|1786|1785.4|1786.2|1785.4|1785.6|1785.4|780
1632383800000|2021-09-23 07:56:40|1786.2|1785.6|1785.8|1785.4|1786.4|1786|1785.8|1785.4|6098
1632383810000|2021-09-23 07:56:50|1786.2|1785.8|1786.2|1786|1786.6|1786|1786|1785.8|214
1632383820000|2021-09-23 07:57:00|1786|1785.8|1786|1785.8|1786.4|1786|1786|1785.8|1256
1632383830000|2021-09-23 07:57:10|1786.2|1786|1786.2|1785.8|1786.4|1786|1786.2|1785.8|500
1632383840000|2021-09-23 07:57:20|1786|1785.6|1785.8|1785.4|1786|1785.6|1785.8|1785.4|996
1632383850000|2021-09-23 07:57:30|1786.2|1785.6|1786.2|1785.8|1786.6|1786.2|1786.2|1785.6|3373
1632383860000|2021-09-23 07:57:40|1786|1786|1786.6|1786.2|1786.6|1786.2|1786|1786|1724
1632383870000|2021-09-23 07:57:50|1786.8|1786.6|1786.8|1786.2|1787|1786.6|1786.6|1786.2|5315
1632383880000|2021-09-23 07:58:00|1787|1786.4|1787|1786.6|1787|1786.6|1786.4|1786|3048
1632383890000|2021-09-23 07:58:10|1786.8||1786.8||1786.8||1786.8||0
1632383900000|2021-09-23 07:58:20|1787|1786.8|1787.4|1787.2|1787.4|1787.2|1787|1786.8|236
1632383910000|2021-09-23 07:58:30|1787.6|1787.4|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|1375
1632383920000|2021-09-23 07:58:40|1787.8|1787.2|1787|1786.6|1788|1787.2|1787|1786.6|2964
1632383930000|2021-09-23 07:58:50|1787.2|1786.8|1787.2|1787|1787.2|1787|1787|1786.8|647
1632383940000|2021-09-23 07:59:00|1787.4|1787.2|1787.8|1787.4|1787.8|1787.4|1787.4|1787|1972
1632383950000|2021-09-23 07:59:10|1788|1787.2|1787.4|1787|1788|1787.2|1787.4|1787|0
1632383960000|2021-09-23 07:59:20|1787.6|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|0
1632383970000|2021-09-23 07:59:30|1787.6|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|2294
1632383980000|2021-09-23 07:59:40|1787.8|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.6|580
1632383990000|2021-09-23 07:59:50|1788.2|1788|1787.6|1787.4|1788.4|1788.2|1787.6|1787.2|4904
1632384000000|2021-09-23 08:00:00|1787.8|1787.6|1787.4|1787|1788.2|1787.8|1787.4|1787|900
1632384010000|2021-09-23 08:00:10|1787.6|1787.2|1787.6|1787.2|1787.6|1787.2|1787.6|1787.2|0
1632384020000|2021-09-23 08:00:20|1787.4||1787.6||1787.6||1787.4||196
1632384030000|2021-09-23 08:00:30|1787.4||1787.6||1787.6||1787.4||0
1632384040000|2021-09-23 08:00:40|1787.4|1787.4|1788|1787.6|1788|1787.6|1787.4|1787.4|500
1632384050000|2021-09-23 08:00:50|1788.2|1787.8|1788.2|1787.6|1788.4|1788|1788.2|1787.6|2347
1632384060000|2021-09-23 08:01:00|1788|1788|1788|1787.6|1788|1788|1788|1787.6|515
1632384070000|2021-09-23 08:01:10|1788.2|1787.8|1788.4|1788|1788.4|1788|1788.2|1787.8|654
1632384080000|2021-09-23 08:01:20|1788.2||1788.4||1788.4||1788.2||0
1632384110000|2021-09-23 08:01:50|1788.6|1788.2|1788.6|1788.4|1788.6|1788.4|1788.6|1788.2|1500
1632384120000|2021-09-23 08:02:00|1788.8|1788.6|1788.6|1788.4|1789|1788.8|1788.6|1788.4|2486
1632384130000|2021-09-23 08:02:10|1788.8|1788.6|1788.4|1788|1788.8|1788.6|1788.4|1788|3650
1632384140000|2021-09-23 08:02:20|1788.2|1787.6|1787.8|1787.4|1788.2|1787.6|1787.8|1787.4|8217
1632384150000|2021-09-23 08:02:30|1788|1787.6|1788|1787.6|1788|1787.6|1788|1787.4|39
1632384160000|2021-09-23 08:02:40|1787.8|1787.8|1788.6|1788.2|1788.6|1788.2|1787.8|1787.8|618
1632384170000|2021-09-23 08:02:50|1788.4|1788|1788.6|1788.2|1788.8|1788.2|1788.4|1788|200
1632384180000|2021-09-23 08:03:00|1788.8|1788.4|1788.6|1788.2|1789|1788.6|1788.4|1788.2|2074
1632384190000|2021-09-23 08:03:10|1788.4||1788.6||1788.6||1788.4||0
1632384200000|2021-09-23 08:03:20|1788.4|1788|1788.8|1788.4|1788.8|1788.4|1788.2|1787.8|1924
1632384210000|2021-09-23 08:03:30|1788.6|1788.2|1788.2|1788|1788.6|1788.4|1788.2|1788|198
1632384220000|2021-09-23 08:03:40|1788.4|1787.8|1788.2|1787.8|1788.4|1788|1788|1787.8|1960
1632384230000|2021-09-23 08:03:50|1788|1787.6|1788.4|1787.8|1788.4|1788|1788|1787.6|1500
1632384240000|2021-09-23 08:04:00|1788.2|1788|1787.8|1787.4|1788.2|1788|1787.8|1787.4|612
1632384250000|2021-09-23 08:04:10|1788|1787.6|1788.4|1787.8|1788.4|1787.8|1788|1787.6|2531
1632384260000|2021-09-23 08:04:20|1788.2||1788.2||1788.2||1788.2||0
1632384270000|2021-09-23 08:04:30|1788||1788.2||1788.2||1788||0
1632384280000|2021-09-23 08:04:40||1788||1788||1788||1788|0
1632384290000|2021-09-23 08:04:50|1788.4||1788.4||1788.4||1788.2||0
1632384300000|2021-09-23 08:05:00|1788.6|1788.2|1788.4|1788.2|1788.6|1788.2|1788.4|1788.2|16
1632384310000|2021-09-23 08:05:10|||||||||400
1632384330000|2021-09-23 08:05:30|1788.6|1788.4|1788.8|1788.6|1788.8|1788.6|1788.6|1788.2|6756
1632384350000|2021-09-23 08:05:50|1789|1788.8|1789.4|1789.2|1789.6|1789.2|1789|1788.8|19249
1632384360000|2021-09-23 08:06:00|1789.2|1789|1789|1788.6|1789.2|1789|1788.8|1788.6|920
1632384370000|2021-09-23 08:06:10|1789.2|1788.8|1789.4|1789|1789.4|1789|1789.2|1788.8|0
1632384380000|2021-09-23 08:06:20|1789.2|1789.2|1789.6|1789.4|1789.6|1789.4|1789.2|1789|3430
1632384390000|2021-09-23 08:06:30|1789.8|1789.6|1789.6|1789.2|1789.8|1789.6|1789.6|1789.2|877
1632384400000|2021-09-23 08:06:40|1789.8|1789.4|1789.6|1789.2|1789.8|1789.6|1789.2|1789|2033
1632384410000|2021-09-23 08:06:50|1789.8|1789.4|1789.4|1789.2|1789.8|1789.4|1789.4|1789.2|2014
1632384420000|2021-09-23 08:07:00|1789.6|1789.4|1789.4|1789.2|1789.6|1789.4|1789.4|1789.2|1657
1632384430000|2021-09-23 08:07:10|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1789|1788.8|3123
1632384440000|2021-09-23 08:07:20||1789||1789||1789||1788.8|1509
1632384450000|2021-09-23 08:07:30|1789.4|1789.2|1789.4|1789|1789.4|1789.2|1789.4|1789|196
1632384460000|2021-09-23 08:07:40|1789.2|1788.8|1789.2|1788.8|1789.4|1789|1789|1788.8|2150
1632384470000|2021-09-23 08:07:50|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1789|2351
1632384480000|2021-09-23 08:08:00|1789.6|1789.6|1789.8|1789.4|1790|1789.8|1789.6|1789.4|3766
1632384490000|2021-09-23 08:08:10|1790|1789.6|1789.8|1789.4|1790|1789.6|1789.8|1789.4|316
1632384500000|2021-09-23 08:08:20|1790|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|280
1632384510000|2021-09-23 08:08:30|1789.8|1789.6|1789.8|1789.6|1790|1789.6|1789.8|1789.6|0
1632384520000|2021-09-23 08:08:40|1789.6|1789.4|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|4366
1632384530000|2021-09-23 08:08:50|1789.8|1789.6|1790.2|1789.8|1790.2|1790|1789.8|1789.6|10727
1632384540000|2021-09-23 08:09:00|1790.4|1790|1790.2|1790|1790.4|1790.2|1790.2|1789.8|1009
1632384550000|2021-09-23 08:09:10|1790.4|1790.2|1790|1789.8|1790.4|1790.2|1790|1789.8|2073
1632384560000|2021-09-23 08:09:20|1790.2|1790|1789.8|1789.6|1790.2|1790|1789.8|1789.6|2041
1632384570000|2021-09-23 08:09:30|1790|1789.8|1790|1789.8|1790|1789.8|1789.8|1789.6|5
1632384580000|2021-09-23 08:09:40|1789.8|1789.6|1790.2|1789.8|1790.2|1789.8|1789.8|1789.6|0
1632384590000|2021-09-23 08:09:50|1790|1789.6|1789.8|1789.6|1790|1789.6|1789.8|1789.6|3241
1632384600000|2021-09-23 08:10:00|1790|1789.4|1790|1789.6|1790|1789.6|1790|1789.4|2494
1632384610000|2021-09-23 08:10:10|1790.2|1789.8|1790|1789.8|1790.2|1789.8|1790|1789.6|0
1632384620000|2021-09-23 08:10:20|1790.2|1790|1790.2|1790|1790.2|1790|1790.2|1790|645
1632384630000|2021-09-23 08:10:30|1790|1789.8|1790.6|1790.2|1790.6|1790.4|1790|1789.6|4265
1632384640000|2021-09-23 08:10:40|1790.8|1790.4|1790.6|1790.2|1790.8|1790.6|1790.4|1790.2|2466
1632384650000|2021-09-23 08:10:50|1790.4||1790.6||1790.6||1790.4||0
1632384660000|2021-09-23 08:11:00|1790.4|1790|1790|1789.8|1790.4|1790.2|1790|1789.6|2808
1632384670000|2021-09-23 08:11:10|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|3214
1632384680000|2021-09-23 08:11:20|1790.2|1790|1790.2|1789.8|1790.2|1790|1790.2|1789.8|32
1632384690000|2021-09-23 08:11:30|1790|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|2780
1632384700000|2021-09-23 08:11:40|1790.2|1790|1790.6|1790.2|1790.6|1790.2|1790|1789.8|196
1632384710000|2021-09-23 08:11:50|1790.4|1790|1790.2|1790|1790.6|1790.2|1790.2|1790|9880
1632384720000|2021-09-23 08:12:00|1790|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.6|4584
1632384730000|2021-09-23 08:12:10|1789.8|1789.8|1789.6|1789.4|1790|1789.8|1789.6|1789.2|2711
1632384740000|2021-09-23 08:12:20|1789.4|1789.2|1789|1788.6|1789.6|1789.2|1789|1788.6|7618
1632384750000|2021-09-23 08:12:30|1788.8|1788.4|1788.8|1788.4|1788.8|1788.6|1788.8|1788.4|466
1632384760000|2021-09-23 08:12:40||1788.6||1788.6||1788.6||1788.6|34
1632384770000|2021-09-23 08:12:50|1789|1788.8|1789.4|1789|1789.4|1789.2|1789|1788.8|4216
1632384780000|2021-09-23 08:13:00|1789.6|1789.2|1789.8|1789.4|1789.8|1789.6|1789.4|1789.2|490
1632384790000|2021-09-23 08:13:10|1789.6|1789.2|1789.6|1789.4|1789.6|1789.4|1789.2|1789|2031
1632384800000|2021-09-23 08:13:20|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789.4|1789|249
1632384810000|2021-09-23 08:13:30|1789.4||1789.4||1789.4||1789.4||0
1632384820000|2021-09-23 08:13:40|1789.2|1789|1789.2|1789|1789.2|1789|1789.2|1788.8|2114
1632384830000|2021-09-23 08:13:50|1789.4|1788.8|1789|1788.6|1789.4|1788.8|1789|1788.6|1181
1632384840000|2021-09-23 08:14:00|1788.8|1788.8|1789|1788.8|1789|1788.8|1788.8|1788.8|1144
1632384850000|2021-09-23 08:14:10|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1789.2|1788.8|979
1632384860000|2021-09-23 08:14:20|1789|1788.6|1788.8|1788.6|1789|1788.8|1788.8|1788.6|196
1632384870000|2021-09-23 08:14:30|1789|1788.4|1788.6|1788.4|1789|1788.4|1788.6|1788.2|802
1632384880000|2021-09-23 08:14:40|1788.8|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|704
1632384890000|2021-09-23 08:14:50|1788.6|1788.6|1788.8|1788.4|1788.8|1788.6|1788.6|1788.4|1005
1632384900000|2021-09-23 08:15:00|1788.6|1788.6|1788.6|1788.4|1788.8|1788.6|1788.4|1788.2|726
1632384910000|2021-09-23 08:15:10|1788.8|1788.2|1788.8|1788.4|1788.8|1788.6|1788.6|1788.2|1894
1632384920000|2021-09-23 08:15:20|1788.6|1788|1788.4|1788.2|1788.6|1788.4|1788.4|1788|6826
1632384930000|2021-09-23 08:15:30|1788.6|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.2|2126
1632384940000|2021-09-23 08:15:40|1789.2|1788.8|1789|1788.6|1789.2|1789|1788.8|1788.6|853
1632384950000|2021-09-23 08:15:50|1788.8||1788.8||1788.8||1788.8||0
1632384960000|2021-09-23 08:16:00|1789|1788.8|1789|1788.8|1789.2|1788.8|1789|1788.8|400
1632384970000|2021-09-23 08:16:10|1788.8|1788.6|1788.4|1788|1789|1788.6|1788.2|1787.8|6130
1632384980000|2021-09-23 08:16:20|1788.6|1788.2|1788|1787.6|1788.6|1788.4|1788|1787.6|0
1632384990000|2021-09-23 08:16:30|1787.8|1787.4|1787.8|1787.4|1787.8|1787.6|1787.4|1787.2|3705
1632385000000|2021-09-23 08:16:40|1788|1787.6|1788|1787.8|1788|1787.8|1788|1787.6|0
1632385010000|2021-09-23 08:16:50|1787.8|1787.6|1787.6|1787.2|1787.8|1787.6|1787.4|1787|1775
1632385020000|2021-09-23 08:17:00|1787.8|1787.4|1787.8|1787.4|1787.8|1787.6|1787.6|1787.2|850
1632385030000|2021-09-23 08:17:10|1787.6|1787.2|1787.6|1787.2|1787.6|1787.4|1787.6|1787.2|50
1632385040000|2021-09-23 08:17:20|1787.4|1787|1787.2|1786.8|1787.6|1787|1787|1786.8|696
1632385050000|2021-09-23 08:17:30|1787|1786.6|1787|1786.6|1787|1786.6|1786.8|1786.4|0
1632385060000|2021-09-23 08:17:40|1786.8|1786.4|1787|1786.6|1787|1786.6|1786.8|1786.4|100
1632385070000|2021-09-23 08:17:50|1787.2|1786.8|1787.6|1787.4|1787.6|1787.4|1787.2|1786.8|1967
1632385080000|2021-09-23 08:18:00|1787.8||1788||1788||1787.8||0
1632385090000|2021-09-23 08:18:10|1788.2|1787.6|1789|1788.6|1789|1788.6|1788.2|1787.6|2177
1632385100000|2021-09-23 08:18:20|1789.2|1788.8|1789.6|1789|1789.6|1789|1789.2|1788.8|100
1632385110000|2021-09-23 08:18:30|1789.4|1789.2|1789.8|1789.4|1790|1789.6|1789.4|1789.2|10220
1632385140000|2021-09-23 08:19:00|1789.6||1789.6||1789.6||1789.6||325
1632385150000|2021-09-23 08:19:10|1789.8|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|3313
1632385160000|2021-09-23 08:19:20|1790.2|1790|1790.2|1789.8|1790.4|1790.2|1790.2|1789.8|3949
1632385170000|2021-09-23 08:19:30|1790.4|1790|1790.4|1790|1790.4|1790.2|1790.2|1790|928
1632385180000|2021-09-23 08:19:40|1790.6|1790.2|1790.4|1790.2|1790.6|1790.2|1790.4|1790.2|2502
1632385190000|2021-09-23 08:19:50|1790.6|1790.4|1790.2|1790|1790.8|1790.4|1790.2|1790|4674
1632385200000|2021-09-23 08:20:00|1790.4|1789.8|1790.2|1789.8|1790.4|1789.8|1790|1789.6|2861
1632385210000|2021-09-23 08:20:10|1790|1790|1790.4|1789.8|1790.4|1790|1790|1789.8|196
1632385220000|2021-09-23 08:20:20|1790.2|1790|1790.2|1789.8|1790.4|1790|1790.2|1789.8|0
1632385230000|2021-09-23 08:20:30|1790|1789.6|1790.2|1789.8|1790.2|1789.8|1790|1789.6|0
1632385240000|2021-09-23 08:20:40|1790.4|1790|1790.4|1790|1790.4|1790.2|1790.2|1790|1700
1632385250000|2021-09-23 08:20:50|1790.6|1790.2|1790.4|1790|1790.6|1790.4|1790.4|1790|974
1632385260000|2021-09-23 08:21:00|1790.6|1790.2|1791|1790.6|1791|1790.8|1790.6|1790.2|3031
1632385270000|2021-09-23 08:21:10|1790.8|1790.4|1790.8|1790.6|1790.8|1790.6|1790.6|1790.4|100
1632385280000|2021-09-23 08:21:20|1791|1790.8|1791|1790.6|1791|1790.8|1791|1790.6|95
1632385290000|2021-09-23 08:21:30||1790.8||1790.8||1790.8||1790.8|0
1632385300000|2021-09-23 08:21:40|1791.2|1791|1791.8|1791.6|1791.8|1791.6|1791.2|1791|24914
1632385310000|2021-09-23 08:21:50|1792|1791.4|1791.8|1791.4|1792|1791.4|1791.8|1791.4|1870
1632385320000|2021-09-23 08:22:00|1791.6|1791.6|1791.8|1791.4|1791.8|1791.6|1791.6|1791.4|200
1632385330000|2021-09-23 08:22:10|1791.6||1791.6||1791.6||1791.6||0
1632385340000|2021-09-23 08:22:20|1791.4|1791.2|1790.8|1790.6|1791.4|1791.2|1790.8|1790.4|4628
1632385350000|2021-09-23 08:22:30|1791|1790.8|1791.2|1791|1791.4|1791.2|1791|1790.6|1521
1632385360000|2021-09-23 08:22:40|1791.4|1790.8|1791.2|1790.8|1791.4|1791|1791.2|1790.8|1367
1632385370000|2021-09-23 08:22:50|1791.4|1791|1791|1790.8|1791.4|1791|1791|1790.8|2078
1632385380000|2021-09-23 08:23:00|1791.2|1790.6|1790.8|1790.6|1791.2|1790.6|1790.8|1790.6|2847
1632385390000|2021-09-23 08:23:10|1791|1790.8|1791.2|1790.8|1791.2|1791|1790.8|1790.6|2246
1632385400000|2021-09-23 08:23:20|1791||1791.2||1791.2||1791||0
1632385410000|2021-09-23 08:23:30|1791|1790.6|1790.6|1790.4|1791|1790.6|1790.6|1790.4|1024
1632385420000|2021-09-23 08:23:40|1790.8|1790.6|1790.6|1790.4|1790.8|1790.6|1790.6|1790.4|800
1632385430000|2021-09-23 08:23:50|1790.8|1790.6|1791|1790.6|1791|1790.8|1790.8|1790.4|3874
1632385450000|2021-09-23 08:24:10|1790.8|1790.4|1790.6|1790.4|1790.8|1790.4|1790.6|1790.2|1000
1632385460000|2021-09-23 08:24:20|1790.4|1790.2|1790.4|1790|1790.6|1790.4|1790.4|1790|196
1632385470000|2021-09-23 08:24:30|1790.2|1789.8|1790|1789.6|1790.2|1789.8|1789.8|1789.6|2165
1632385480000|2021-09-23 08:24:40|1789.8|1789.8|1789.8|1789.6|1789.8|1789.8|1789.8|1789.6|3239
1632385490000|2021-09-23 08:24:50|1789.6|1789.4|1790|1789.8|1790.2|1790|1789.6|1789.4|3669
1632385500000|2021-09-23 08:25:00|1789.8|1789.6|1789.8|1789.4|1789.8|1789.6|1789.6|1789.4|416
1632385510000|2021-09-23 08:25:10||1789.6||1789.4||1789.6||1789.4|0
1632385520000|2021-09-23 08:25:20|1790|1789.6|1790.4|1790|1790.6|1790|1790|1789.4|2190
1632385530000|2021-09-23 08:25:30|1790.2|1789.8|1790.2|1789.8|1790.2|1790|1790.2|1789.8|0
1632385540000|2021-09-23 08:25:40|1790.4|1790|1790|1789.6|1790.4|1790.2|1789.8|1789.6|596
1632385550000|2021-09-23 08:25:50|1790.2|1790|1790.2|1790|1790.4|1790.2|1790.2|1790|1503
1632385560000|2021-09-23 08:26:00|1790|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.6|200
1632385570000|2021-09-23 08:26:10||1789.8||1789.6||1789.8||1789.6|115
1632385580000|2021-09-23 08:26:20|1789.8|1789.4|1789.6|1789.4|1789.8|1789.4|1789.6|1789.4|353
1632385590000|2021-09-23 08:26:30|1789.4|1789.2|1788.8|1788.4|1789.6|1789.2|1788.6|1788.2|3927
1632385600000|2021-09-23 08:26:40|1789|1788.6|1789|1788.6|1789.4|1789.2|1789|1788.6|3602
1632385610000|2021-09-23 08:26:50||1788.4||1788.4||1788.4||1788.4|0
1632385620000|2021-09-23 08:27:00|1788.8|1788.2|1788.8|1788.4|1788.8|1788.6|1788.6|1788.2|503
1632385630000|2021-09-23 08:27:10|1788.6|1788.6|1788.8|1788.4|1788.8|1788.6|1788.6|1788.2|0
1632385640000|2021-09-23 08:27:20|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|106
1632385650000|2021-09-23 08:27:30||1788||1788.2||1788.2||1788|0
1632385660000|2021-09-23 08:27:40||1788||1788.2||1788.2||1788|10
1632385670000|2021-09-23 08:27:50|1788.4|1788|1788.4|1788|1788.4|1788|1788.2|1788|494
1632385680000|2021-09-23 08:28:00|1788.2|1788.2|1788.4|1788|1788.4|1788.2|1788.2|1788|1396
1632385690000|2021-09-23 08:28:10||1788.2||1788.2||1788.2||1788.2|0
1632385700000|2021-09-23 08:28:20|1788.6|1788.4|1788.2|1788|1788.6|1788.4|1788.2|1788|1083
1632385710000|2021-09-23 08:28:30|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788.2|0
1632385720000|2021-09-23 08:28:40|1788.8|1788.4|1788.8|1788.6|1788.8|1788.6|1788.8|1788.2|966
1632385730000|2021-09-23 08:28:50|1788.6|1788.4|1788.6|1788.2|1788.6|1788.4|1788.4|1788|1167
1632385740000|2021-09-23 08:29:00|1788.4||1788.4||1788.4||1788.4||1000
1632385750000|2021-09-23 08:29:10|1788.6|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|373
1632385760000|2021-09-23 08:29:20|1788.2|1787.8|1788.2|1787.8|1788.2|1787.8|1787.8|1787.2|1421
1632385770000|2021-09-23 08:29:30|1788.4|1788|1788.4|1788|1788.4|1788.2|1788.2|1788|2616
1632385780000|2021-09-23 08:29:40|1788.2|1788.2|1788|1787.6|1788.2|1788.2|1787.8|1787.4|1850
1632385790000|2021-09-23 08:29:50|1788.2|1787.8|1788|1787.8|1788.2|1787.8|1788|1787.8|0
1632385800000|2021-09-23 08:30:00|1787.8|1787.6|1788|1787.6|1788.2|1787.8|1787.8|1787.4|3676
1632385810000|2021-09-23 08:30:10|1787.8|1787.8|1786.8|1786.4|1787.8|1787.8|1786.8|1786.4|8805
1632385820000|2021-09-23 08:30:20|1787|1786.6|1786.8|1786.6|1787|1786.8|1786.8|1786.6|438
1632385830000|2021-09-23 08:30:30|1787|1786.8|1787|1786.8|1787|1786.8|1786.8|1786.4|2740
1632385840000|2021-09-23 08:30:40|1787.2||1787.2||1787.2||1787||900
1632385850000|2021-09-23 08:30:50|1787.4|1787|1787.2|1786.8|1787.6|1787.2|1787.2|1786.8|1200
1632385860000|2021-09-23 08:31:00|1787|1787|1786.8|1786.4|1787.2|1787|1786.6|1786.4|2142
1632385880000|2021-09-23 08:31:20||1786.6||1786.4||1786.6||1786.4|0
1632385890000|2021-09-23 08:31:30|1786.6||1786.8||1786.8||1786.6||400
1632385900000|2021-09-23 08:31:40|1787|1786.6|1786.8|1786.6|1787|1786.8|1786.8|1786.6|400
1632385910000|2021-09-23 08:31:50|1787|1786.8|1787.2|1787|1787.2|1787|1787|1786.8|396
1632385920000|2021-09-23 08:32:00|1787.4|1787.2|1787.4|1787|1787.6|1787.2|1787.2|1787|1746
1632385930000|2021-09-23 08:32:10|1787.6|1787.2|1787.6|1787.2|1787.6|1787.4|1787.6|1787.2|0
1632385940000|2021-09-23 08:32:20|1787.8|1787.4|1787.8|1787.6|1787.8|1787.6|1787.8|1787.4|489
1632385950000|2021-09-23 08:32:30|1787.6|1787.4|1786.2|1785.8|1787.6|1787.4|1786.2|1785.8|2968
1632385960000|2021-09-23 08:32:40|1786|1785.6|1785.8|1785.6|1786|1785.8|1785.8|1785.6|1109
1632385970000|2021-09-23 08:32:50|1786|1785.8|1786.4|1786|1786.4|1786.2|1786|1785.6|0
1632385980000|2021-09-23 08:33:00|1786.2|1786.2|1785.8|1785.6|1786.2|1786.2|1785.8|1785.6|0
1632385990000|2021-09-23 08:33:10|1786|1785.8|1786|1785.6|1786|1785.8|1786|1785.6|229
1632386000000|2021-09-23 08:33:20|1786.2|1785.8|1786|1785.8|1786.2|1786|1786|1785.8|3217
1632386010000|2021-09-23 08:33:30|1786.2|1786|1786.2|1786|1786.4|1786|1786|1785.8|0
1632386020000|2021-09-23 08:33:40|1786.4|1785.8|1786.4|1786.2|1786.4|1786.2|1786.4|1785.8|648
1632386030000|2021-09-23 08:33:50|1786.2|1786|1786.4|1785.8|1786.4|1786|1786.2|1785.8|347
1632386040000|2021-09-23 08:34:00|1786.6|1786|1786.6|1786.2|1786.6|1786.4|1786.4|1786|0
1632386050000|2021-09-23 08:34:10|1786.8|1786.4|1787|1786.6|1787|1786.6|1786.6|1786.4|0
1632386060000|2021-09-23 08:34:20|1786.8|1786.4|1786|1785.8|1786.8|1786.4|1786|1785.6|4962
1632386070000|2021-09-23 08:34:30|1786.2||1786||1786.2||1786||5
1632386080000|2021-09-23 08:34:40|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|933
1632386090000|2021-09-23 08:34:50|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|3071
1632386110000|2021-09-23 08:35:10|1786|1785.4|1785.6|1785.2|1786|1785.8|1785.6|1785.2|6255
1632386120000|2021-09-23 08:35:20|1785.8|1785.4|1785.4|1785.2|1785.8|1785.4|1785.4|1785.2|962
1632386130000|2021-09-23 08:35:30|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|2406
1632386140000|2021-09-23 08:35:40||1785.4||1785.4||1785.4||1785.4|0
1632386150000|2021-09-23 08:35:50|1785.8|1785.6|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|0
1632386160000|2021-09-23 08:36:00|1785.6|1785.2|1785.2|1785|1785.6|1785.2|1785.2|1785|1871
1632386170000|2021-09-23 08:36:10|1785|1784.8|1784.4|1784.2|1785|1784.8|1784.4|1784.2|16330
1632386180000|2021-09-23 08:36:20|1784.6|1784.4|1784.8|1784.4|1785|1784.8|1784.6|1784.4|4645
1632386190000|2021-09-23 08:36:30|1784.6|1784.6|1784.8|1784.6|1785|1784.6|1784.6|1784.4|1914
1632386200000|2021-09-23 08:36:40|1784.6|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.4|400
1632386210000|2021-09-23 08:36:50|1784.4|1784.2|1784.6|1784.2|1784.8|1784.6|1784.2|1784|6264
1632386220000|2021-09-23 08:37:00|1784.8|1784.4|1785|1784.8|1785.2|1784.8|1784.8|1784.4|5849
1632386230000|2021-09-23 08:37:10|1784.8|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.6|1624
1632386250000|2021-09-23 08:37:30||1784.8||1784.8||1784.8||1784.8|0
1632386260000|2021-09-23 08:37:40|1785.2|1785|1785.2|1785|1785.2|1785|1785|1784.8|4842
1632386270000|2021-09-23 08:37:50|1785.4|1785.2|1785.8|1785.6|1786|1785.8|1785.4|1785.2|8593
1632386280000|2021-09-23 08:38:00|1786|1785.4|1785.8|1785.6|1786|1785.8|1785.8|1785.4|1088
1632386290000|2021-09-23 08:38:10||1785.4||1785.6||1785.6||1785.4|0
1632386300000|2021-09-23 08:38:20|1786|1785.8|1786.6|1786|1786.6|1786.2|1785.8|1785.6|2407
1632386320000|2021-09-23 08:38:40|1786.4|1786.2|1786.6|1786.4|1786.8|1786.4|1786.4|1786.2|938
1632386330000|2021-09-23 08:38:50|1786.8|1786.6|1786.6|1786.4|1787|1786.8|1786.6|1786.4|2764
1632386340000|2021-09-23 08:39:00|1786.8|1786.6|1787.2|1786.8|1787.4|1786.8|1786.8|1786.6|2525
1632386350000|2021-09-23 08:39:10|1787.4|1787|1787.2|1786.8|1787.4|1787.2|1787.2|1786.8|714
1632386360000|2021-09-23 08:39:20|1787.4|1787|1787.4|1787|1787.4|1787.2|1787.2|1787|1761
1632386370000|2021-09-23 08:39:30|1787.2|1787.2|1787.2|1786.8|1787.4|1787.2|1787.2|1786.8|1815
1632386380000|2021-09-23 08:39:40|1787|1786.6|1786.8|1786.6|1787|1786.6|1786.8|1786.6|1419
1632386390000|2021-09-23 08:39:50|1786.6|1786.4|1786.4|1786.2|1786.6|1786.4|1786.4|1786|2241
1632386400000|2021-09-23 08:40:00|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.4|1786|3610
1632386410000|2021-09-23 08:40:10|1786.4|1786|1786.4|1786.2|1786.6|1786.2|1786.4|1786|1965
1632386420000|2021-09-23 08:40:20|1786.6|1786.4|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|991
1632386430000|2021-09-23 08:40:30|1787|1786.6|1787.6|1787.2|1787.6|1787.4|1787|1786.6|8115
1632386440000|2021-09-23 08:40:40|1787.4|1787|1787.4|1787|1787.6|1787.4|1787.2|1787|2070
1632386450000|2021-09-23 08:40:50|1787.6|1787.2|1787.6|1787.4|1787.8|1787.4|1787.4|1787.2|983
1632386460000|2021-09-23 08:41:00|1787.8|1787.2|1787.8|1787.4|1788|1787.8|1787.6|1787.2|2301
1632386470000|2021-09-23 08:41:10|1787.6|1787.2|1787.6|1787.2|1787.6|1787.2|1787.4|1787.2|316
1632386480000|2021-09-23 08:41:20|1787.4|1787|1787.4|1787|1787.4|1787|1787.4|1787|6037
1632386490000|2021-09-23 08:41:30|1787.6|1787.2|1787.6|1787|1787.6|1787.2|1787.6|1787|0
1632386500000|2021-09-23 08:41:40|1787.2|1786.8|1787|1786.6|1787.2|1786.8|1786.8|1786.6|2164
1632386510000|2021-09-23 08:41:50|1787.2|1786.4|1786.4|1786|1787.2|1786.4|1786.4|1786|0
1632386520000|2021-09-23 08:42:00|1786.6|1786.2|1786.8|1786.2|1786.8|1786.4|1786.4|1786.2|196
1632386530000|2021-09-23 08:42:10|1787|1786.4|1787|1786.6|1787|1786.6|1787|1786.4|1964
1632386540000|2021-09-23 08:42:20|1787.2|1786.8|1787|1786.6|1787.4|1787.2|1786.8|1786.4|2570
1632386550000|2021-09-23 08:42:30|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787.2|1786.8|1264
1632386580000|2021-09-23 08:43:00|1787|1787|1787.2|1786.8|1787.2|1787|1787|1786.8|900
1632386590000|2021-09-23 08:43:10|1787|1786.6|1786.8|1786.6|1787|1786.6|1786.8|1786.6|696
1632386600000|2021-09-23 08:43:20|1787|1786.8|1786.8|1786.6|1787|1786.8|1786.8|1786.6|491
1632386610000|2021-09-23 08:43:30|1786.6|1786.4|1787.4|1787|1787.4|1787|1786.6|1786.4|6164
1632386630000|2021-09-23 08:43:50|1787.2||1787.2||1787.2||1787.2||0
1632386640000|2021-09-23 08:44:00|1787|1786.8|1787.4|1787|1787.4|1787|1787|1786.8|10735
1632386650000|2021-09-23 08:44:10|1787.2|1786.8|1786.8|1786.4|1787.2|1786.8|1786.6|1786.4|5657
1632386660000|2021-09-23 08:44:20|1786.6|1786.6|1786.4|1786|1786.6|1786.6|1786.4|1786|0
1632386670000|2021-09-23 08:44:30|1786.6|1785.8|1785.4|1785|1786.6|1785.8|1785.4|1785|7069
1632386680000|2021-09-23 08:44:40|1785.2|1785.2|1785.8|1785.4|1785.8|1785.4|1785.2|1785.2|824
1632386700000|2021-09-23 08:45:00|1785.6|1785.2|1785.4|1785|1785.8|1785.4|1785.4|1785|19500
1632386710000|2021-09-23 08:45:10|1785.2|1784.8|1785.6|1785.4|1785.6|1785.4|1785.2|1784.8|2753
1632386720000|2021-09-23 08:45:20|1785.8|1785.6|1786|1785.8|1786|1785.8|1785.6|1785.6|2725
1632386730000|2021-09-23 08:45:30|1786.2|1785.6|1786|1785.8|1786.2|1785.8|1786|1785.6|1430
1632386740000|2021-09-23 08:45:40|1786.2|1786|1786.2|1786|1786.2|1786|1786|1785.8|369
1632386750000|2021-09-23 08:45:50|1786|1785.8|1786|1785.8|1786.2|1785.8|1786|1785.6|296
1632386760000|2021-09-23 08:46:00|1786.2|1785.6|1786|1785.8|1786.2|1785.8|1785.6|1785.4|2012
1632386770000|2021-09-23 08:46:10|1786.2|1786|1786.4|1786.2|1786.4|1786.2|1786|1786|762
1632386780000|2021-09-23 08:46:20|1786.6|1786|1786.4|1786|1786.6|1786.2|1786.4|1786|816
1632386790000|2021-09-23 08:46:30|1786.6|1786.2|1786.6|1786.2|1786.6|1786.4|1786.4|1786|490
1632386800000|2021-09-23 08:46:40|1786.8|1786.4|1787|1786.6|1787|1786.6|1786.6|1786.4|471
1632386810000|2021-09-23 08:46:50||1786.4||1786.6||1786.6||1786.4|0
1632386820000|2021-09-23 08:47:00|1787.2|1786.8|1787.2|1787|1787.2|1787|1787.2|1786.8|100
1632386830000|2021-09-23 08:47:10|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|196
1632386840000|2021-09-23 08:47:20||1787||1787.2||1787.2||1787|0
1632386850000|2021-09-23 08:47:30|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|0
1632386860000|2021-09-23 08:47:40|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1786.8|1786.6|2315
1632386880000|2021-09-23 08:48:00||1786.6||1786.8||1787||1786.6|0
1632386890000|2021-09-23 08:48:10|1787.4|1786.6|1787.2|1786.8|1787.4|1787|1787.2|1786.6|196
1632386900000|2021-09-23 08:48:20|1787||1787.2||1787.2||1787||1000
1632386910000|2021-09-23 08:48:30|1787|1786.6|1787.2|1786.8|1787.2|1786.8|1787|1786.6|0
1632386920000|2021-09-23 08:48:40|1787.4|1787|1787.2|1787|1787.4|1787|1787.2|1787|0
1632386930000|2021-09-23 08:48:50|1787|1786.8|1786.4|1786|1787|1786.8|1786.2|1786|1302
1632386940000|2021-09-23 08:49:00|1786.2|1785.8|1786|1785.8|1786.2|1786|1786|1785.8|797
1632386950000|2021-09-23 08:49:10||1785.6||1785.8||1785.8||1785.6|0
1632386960000|2021-09-23 08:49:20|1785.8|1785.6|1785.8|1785.6|1786|1785.6|1785.6|1785.2|0
1632386970000|2021-09-23 08:49:30|1786||1785.8||1786||1785.8||1500
1632386980000|2021-09-23 08:49:40|1786|1785.4|1785.6|1785.2|1786|1785.6|1785.4|1785.2|1343
1632386990000|2021-09-23 08:49:50|1785.8|1785.4|1785.8|1785.6|1786|1785.6|1785.8|1785.4|714
1632387000000|2021-09-23 08:50:00|1786|1785.8|1786.4|1786|1786.4|1786|1786|1785.8|2703
1632387040000|2021-09-23 08:50:40|1786.2|1785.8|1785.8|1785.6|1786.2|1785.8|1785.6|1785.4|3654
1632387050000|2021-09-23 08:50:50|1785.6|1785.4|1785.2|1785|1785.6|1785.4|1785.2|1785|3917
1632387060000|2021-09-23 08:51:00|1785.4|1785.2|1785.8|1785.4|1786|1785.6|1785.4|1785.2|3325
1632387070000|2021-09-23 08:51:10|1785.6|1785.2|1785.4|1785|1785.6|1785.2|1785.4|1785|2142
1632387080000|2021-09-23 08:51:20|1785.6|1785.2|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|800
1632387090000|2021-09-23 08:51:30|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785|803
1632387100000|2021-09-23 08:51:40|1785.6|1785.4|1785.6|1785.2|1785.8|1785.4|1785.6|1785.2|1254
1632387110000|2021-09-23 08:51:50|1785.4|1785|1785.4|1785|1785.4|1785|1785.2|1785|3858
1632387120000|2021-09-23 08:52:00|1785.2|1784.8|1785|1784.4|1785.4|1784.8|1784.6|1784.4|41901
1632387130000|2021-09-23 08:52:10|1784.8|1784.2|1784.8|1784.4|1784.8|1784.6|1784.6|1784.2|197
1632387140000|2021-09-23 08:52:20|1784.6|1784.2|1784.6|1784.2|1784.8|1784.4|1784.6|1784.2|294
1632387150000|2021-09-23 08:52:30|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.4|0
1632387160000|2021-09-23 08:52:40|1785.2|1784.8|1785.4|1785|1785.4|1785|1785.2|1784.8|1081
1632387180000|2021-09-23 08:53:00|1785.6|1785.2|1786.2|1785.8|1786.2|1785.8|1785.6|1785.2|5729
1632387190000|2021-09-23 08:53:10|1786|1785.6|1785.8|1785.4|1786|1785.6|1785.6|1785.4|1643
1632387200000|2021-09-23 08:53:20||1785.6||1785.6||1785.6||1785.6|800
1632387210000|2021-09-23 08:53:30|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|73
1632387220000|2021-09-23 08:53:40|1786|1785.8|1786.2|1785.8|1786.2|1785.8|1786|1785.8|1103
1632387230000|2021-09-23 08:53:50|1786||1786.2||1786.2||1786||0
1632387240000|2021-09-23 08:54:00|1786.4|1786|1786.4|1786.2|1786.8|1786.4|1786.2|1786|586
1632387250000|2021-09-23 08:54:10|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.8|2589
1632387260000|2021-09-23 08:54:20|1786.2|1786|1786.4|1786.2|1786.4|1786.2|1786.2|1786|196
1632387280000|2021-09-23 08:54:40|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.8|1832
1632387290000|2021-09-23 08:54:50|1786.2|1786|1786.2|1785.8|1786.2|1786|1786.2|1785.8|200
1632387300000|2021-09-23 08:55:00|1786|1786|1786.2|1786|1786.4|1786|1786|1785.8|0
1632387310000|2021-09-23 08:55:10|1786.4|1785.8|1786.6|1786.4|1786.6|1786.4|1786.4|1785.8|699
1632387320000|2021-09-23 08:55:20|1786.8|1786.6|1786.6|1786.2|1787|1786.8|1786.4|1786.2|3051
1632387330000|2021-09-23 08:55:30|1786.4|1786.4|1786.8|1786.6|1787|1786.6|1786.4|1786.4|0
1632387340000|2021-09-23 08:55:40||1786.4||1786.4||1786.4||1786.4|0
1632387350000|2021-09-23 08:55:50|1786.6|1786.2|1786.8|1786.4|1786.8|1786.6|1786.4|1786.2|798
1632387360000|2021-09-23 08:56:00|1786.6|1786.6|1786.8|1786.6|1786.8|1786.6|1786.6|1786.6|163
1632387370000|2021-09-23 08:56:10|1787|1786.8|1787.4|1787.2|1787.6|1787.4|1787|1786.8|2550
1632387390000|2021-09-23 08:56:30|1787.2|1787|1787.4|1787|1787.4|1787|1787.2|1787|639
1632387400000|2021-09-23 08:56:40|1787.2||1787.2||1787.2||1787.2||0
1632387410000|2021-09-23 08:56:50|1787.4|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|1287
1632387420000|2021-09-23 08:57:00|1787.4|1787.2|1787.4|1787|1787.6|1787.4|1787.2|1787|1944
1632387430000|2021-09-23 08:57:10|1787.2|1786.8|1787.2|1786.8|1787.2|1786.8|1787.2|1786.8|157
1632387440000|2021-09-23 08:57:20|1787|1787|1786.8|1786.4|1787.2|1787|1786.6|1786.4|116
1632387450000|2021-09-23 08:57:30|1786.6|1786.2|1786.6|1786.4|1786.6|1786.4|1786.6|1786.2|2000
1632387460000|2021-09-23 08:57:40|1786.8|1786.6|1787|1786.8|1787|1786.8|1786.8|1786.6|596
1632387470000|2021-09-23 08:57:50|1787.2|1787|1787|1786.8|1787.2|1787|1787|1786.6|0
1632387480000|2021-09-23 08:58:00|1787.2|1787|1787.4|1787|1787.4|1787.2|1787|1786.8|1060
1632387500000|2021-09-23 08:58:20|1787.8|1787.2|1787.8|1787.6|1787.8|1787.6|1787.6|1786.8|3676
1632387510000|2021-09-23 08:58:30|1787.6|1787.4|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|496
1632387520000|2021-09-23 08:58:40|1787.4|1787.2|1787.6|1787.2|1787.6|1787.2|1787.4|1787.2|1232
1632387530000|2021-09-23 08:58:50|1787.4|1787.4|1787.2|1787|1787.4|1787.4|1787.2|1787|322
1632387540000|2021-09-23 08:59:00|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.8|870
1632387550000|2021-09-23 08:59:10|1787|1786.6|1786.4|1786.2|1787|1786.6|1786.4|1786.2|830
1632387560000|2021-09-23 08:59:20|1786.2|1786|1787|1786.6|1787|1786.8|1786.2|1786|2304
1632387570000|2021-09-23 08:59:30|1787.6|1786.8|1787.6|1787.4|1787.8|1787.4|1787.4|1786.8|14650
1632387590000|2021-09-23 08:59:50|1787.4|1787.2|1787.2|1787|1787.4|1787.2|1787.2|1786.8|1555
1632387600000|2021-09-23 09:00:00|1787|1786.8|1787|1786.8|1787|1787|1787|1786.8|400
1632387620000|2021-09-23 09:00:20|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|138
1632387630000|2021-09-23 09:00:30|1787.4|1787.2|1787.4|1787|1787.4|1787.2|1787.4|1787|2325
1632387640000|2021-09-23 09:00:40|1787.6|1787.2|1787.8|1787.4|1788|1787.8|1787.6|1787.2|1680
1632387650000|2021-09-23 09:00:50|||||||||194
1632387660000|2021-09-23 09:01:00|1788.2|1787.6|1788.4|1788|1788.6|1788.2|1788|1787.6|8173
1632387670000|2021-09-23 09:01:10|1788.6|1788.2|1787.8|1787.4|1788.6|1788.2|1787.6|1787.4|12653
1632387680000|2021-09-23 09:01:20|1787.6|1787.2|1787.2|1787|1787.6|1787.4|1787.2|1787|7203
1632387690000|2021-09-23 09:01:30|1787|1786.8|1787.2|1786.8|1787.2|1786.8|1787|1786.6|3688
1632387700000|2021-09-23 09:01:40|1787|1787|1787|1786.6|1787|1787|1786.8|1786.6|265
1632387710000|2021-09-23 09:01:50||1786.8||1786.6||1786.8||1786.6|0
1632387720000|2021-09-23 09:02:00||1786.8||1786.8||1786.8||1786.8|1425
1632387740000|2021-09-23 09:02:20|1787.2|1787|1787.8|1787.4|1787.8|1787.4|1787.2|1787|395
1632387750000|2021-09-23 09:02:30|1787.6|1787.2|1787.4|1787|1787.6|1787.2|1787.4|1787|199
1632387760000|2021-09-23 09:02:40||1787.2||1787.2||1787.2||1787|0
1632387770000|2021-09-23 09:02:50|1787.6|1787.4|1788|1787.6|1788.4|1788|1787.6|1787.4|4499
1632387780000|2021-09-23 09:03:00||1787.8||1787.8||1787.8||1787.8|47
1632387790000|2021-09-23 09:03:10|1788.2|1788|1788|1787.8|1788.2|1788|1788|1787.6|1087
1632387800000|2021-09-23 09:03:20|1788.2|1787.6|1788.2|1787.8|1788.2|1788|1788|1787.6|1608
1632387810000|2021-09-23 09:03:30|1788.4|1788|1788.4|1788.2|1788.4|1788.2|1788.2|1788|200
1632387820000|2021-09-23 09:03:40|1788.6|1788.4|1788.6|1788.2|1788.8|1788.4|1788.4|1788.2|423
1632387830000|2021-09-23 09:03:50|1788.4|1788.4|1788.2|1788|1788.4|1788.4|1788.2|1788|2466
1632387840000|2021-09-23 09:04:00|1788.4|1787.8|1787.8|1787.6|1788.4|1787.8|1787.8|1787.6|2955
1632387850000|2021-09-23 09:04:10|1788|1787.8|1788.2|1788|1788.2|1788|1787.8|1787.6|1720
1632387860000|2021-09-23 09:04:20|1788.4||1788.2||1788.4||1788.2||0
1632387870000|2021-09-23 09:04:30|1788|1787.8|1788.2|1788|1788.2|1788|1787.8|1787.6|1369
1632387880000|2021-09-23 09:04:40|1788|1787.8|1788.2|1787.8|1788.2|1787.8|1788|1787.8|0
1632387890000|2021-09-23 09:04:50|1788|1787.6|1787.8|1787.6|1788|1787.6|1787.8|1787.6|400
1632387900000|2021-09-23 09:05:00|1788|1787.8|1788|1787.8|1788.2|1787.8|1787.8|1787.8|3800
1632387910000|2021-09-23 09:05:10|1788.2||1788||1788.2||1788||400
1632387920000|2021-09-23 09:05:20|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|30
1632387930000|2021-09-23 09:05:30|1788|1787.8|1788.2|1787.8|1788.2|1788|1788|1787.8|1015
1632387940000|2021-09-23 09:05:40|1788|1788|1787.8|1787.6|1788|1788|1787.8|1787.6|6082
1632387950000|2021-09-23 09:05:50|1788|1787.8|1787.4|1787|1788|1787.8|1787.4|1787|1430
1632387960000|2021-09-23 09:06:00|1787.2|1786.8|1787|1786.4|1787.2|1786.8|1787|1786.4|3425
1632387970000|2021-09-23 09:06:10|1786.8|1786.2|1786.4|1786|1786.8|1786.2|1786.2|1786|2964
1632387980000|2021-09-23 09:06:20|1786.2|1786.2|1786.4|1786.2|1786.4|1786.2|1786.2|1786|289
1632387990000|2021-09-23 09:06:30|1786.6|1786.4|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|3272
1632388000000|2021-09-23 09:06:40|1786.6|1786.6|1787|1786.8|1787|1786.8|1786.6|1786.6|1978
1632388010000|2021-09-23 09:06:50|||||||||100
1632388020000|2021-09-23 09:07:00|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.6|1786.4|2995
1632388030000|2021-09-23 09:07:10|1786.6|1786.4|1786.8|1786.4|1787|1786.6|1786.6|1786.2|3938
1632388040000|2021-09-23 09:07:20|1786.6|1786.2|1786.2|1786|1786.6|1786.2|1786|1785.8|2407
1632388050000|2021-09-23 09:07:30|1786|1785.8|1786|1785.6|1786|1786|1786|1785.6|0
1632388060000|2021-09-23 09:07:40|1785.8|1785.8|1785.8|1785.4|1785.8|1785.8|1785.6|1785.4|197
1632388070000|2021-09-23 09:07:50|1785.6|1785.2|1785.8|1785.4|1785.8|1785.6|1785.4|1785|3165
1632388080000|2021-09-23 09:08:00|1785.6|1785.2|1785.2|1785|1785.6|1785.4|1785.2|1785|780
1632388090000|2021-09-23 09:08:10|1785|1784.8|1785.2|1784.8|1785.2|1784.8|1784.8|1784.6|3628
1632388100000|2021-09-23 09:08:20||1784.6||1784.8||1784.8||1784.6|0
1632388120000|2021-09-23 09:08:40|1785|1785|1787.2|1786.6|1789.4|1789.2|1785|1784.8|81559
1632388130000|2021-09-23 09:08:50|1787|1786.8|1788.2|1787.6|1788.2|1787.8|1786.4|1786|10850
1632388140000|2021-09-23 09:09:00|1788|1787.4|1789.2|1788.8|1789.4|1788.8|1787.6|1787.4|16734
1632388150000|2021-09-23 09:09:10|1789.4|1789|1788.4|1788|1789.8|1789.4|1788.2|1788|8609
1632388160000|2021-09-23 09:09:20|1788|1787.8|1788.2|1787.8|1788.4|1788|1787.8|1787.4|4284
1632388170000|2021-09-23 09:09:30|1788|1787.6|1788.2|1787.8|1788.6|1788.2|1787.8|1787.4|7474
1632388180000|2021-09-23 09:09:40|1788|1787.6|1787.4|1786.8|1788.2|1787.8|1786.8|1786.6|8684
1632388190000|2021-09-23 09:09:50|1787.2|1787|1787|1786.8|1787.4|1787.2|1787|1786.8|596
1632388200000|2021-09-23 09:10:00|1786.8|1786.6|1788|1787.8|1788|1787.8|1786.8|1786.2|8562
1632388210000|2021-09-23 09:10:10|1788.2|1787.6|1788.8|1788.6|1789.2|1788.6|1788.2|1787.6|3290
1632388220000|2021-09-23 09:10:20|1789|1788.8|1789.4|1789|1789.4|1789|1788.8|1788.8|990
1632388230000|2021-09-23 09:10:30|1789.2|1788.8|1789.4|1789|1789.4|1789|1789|1788.6|196
1632388240000|2021-09-23 09:10:40|1789.6|1789.2|1789.2|1788.6|1789.8|1789.4|1789|1788.6|4917
1632388250000|2021-09-23 09:10:50|1789|1788.4|1788.6|1788.2|1789|1788.4|1788.2|1788|2106
1632388260000|2021-09-23 09:11:00|1788.4|1788|1789|1788.6|1789|1788.6|1788.4|1788|400
1632388270000|2021-09-23 09:11:10|1788.8|1788.4|1789|1788.6|1789|1788.8|1788.8|1788.4|444
1632388280000|2021-09-23 09:11:20|1788.8|1788.8|1789.4|1789|1789.4|1789|1788.8|1788.8|430
1632388290000|2021-09-23 09:11:30|1789.2|1788.8|1789|1788.6|1789.2|1788.8|1789|1788.6|2310
1632388300000|2021-09-23 09:11:40|1788.8||1788.8||1788.8||1788.8||0
1632388310000|2021-09-23 09:11:50|1789|1788.8|1789.4|1788.8|1789.4|1789.2|1789|1788.6|1534
1632388320000|2021-09-23 09:12:00|1789.6|1789|1789.2|1789|1789.6|1789.2|1789|1788.8|3000
1632388330000|2021-09-23 09:12:10|1789.4|1788.8|1789|1788.8|1789.4|1789|1789|1788.6|1196
1632388340000|2021-09-23 09:12:20|1788.8|1788.6|1789.2|1789|1789.4|1789|1788.8|1788.4|78
1632388350000|2021-09-23 09:12:30|1789.4||1789.4||1789.4||1789.2||490
1632388360000|2021-09-23 09:12:40|1789.2|1789.2|1789.2|1789|1789.4|1789.2|1789.2|1788.8|1948
1632388370000|2021-09-23 09:12:50|1789|1788.8|1789.2|1788.8|1789.2|1789|1789|1788.6|392
1632388380000|2021-09-23 09:13:00|1789|1789|1789.2|1789|1789.4|1789.2|1789|1788.8|1135
1632388390000|2021-09-23 09:13:10|1789.4|1788.8|1788.8|1788.6|1789.4|1789|1788.8|1788.6|0
1632388400000|2021-09-23 09:13:20|1788.6|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.2|0
1632388410000|2021-09-23 09:13:30|1789|1788.6|1788.6|1788.2|1789|1788.8|1788.4|1788.2|3859
1632388420000|2021-09-23 09:13:40|1788.4|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|945
1632388430000|2021-09-23 09:13:50|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|0
1632388440000|2021-09-23 09:14:00|1788.8|1788.4|1789.4|1789|1789.6|1789.2|1788.8|1788.4|1301
1632388450000|2021-09-23 09:14:10|1789.2|1788.8|1788.8|1788.6|1789.2|1789|1788.6|1788.4|1939
1632388460000|2021-09-23 09:14:20||1788.4||1788.4||1788.6||1788.4|0
1632388470000|2021-09-23 09:14:30|1788.6|1788.6|1788.6|1788.2|1788.6|1788.6|1788.4|1788|1628
1632388480000|2021-09-23 09:14:40||1788||1788||1788.2||1788|0
1632388490000|2021-09-23 09:14:50|1788.4|1787.8|1788.2|1787.8|1788.4|1788|1788|1787.8|1429
1632388500000|2021-09-23 09:15:00|1788|1787.6|1788.2|1787.6|1788.2|1787.6|1787.8|1787.4|1323
1632388510000|2021-09-23 09:15:10|1787.6|1787.4|1787.8|1787.2|1787.8|1787.4|1787.4|1787.2|990
1632388520000|2021-09-23 09:15:20|1787.6|1787.4|1787.6|1787.2|1787.8|1787.4|1787.6|1787.2|300
1632388530000|2021-09-23 09:15:30|1787.8|1787.4|1787.8|1787.4|1788|1787.4|1787.8|1787.2|620
1632388540000|2021-09-23 09:15:40|1788||1788||1788||1787.8||0
1632388550000|2021-09-23 09:15:50|1788.2|1787.6|1788.4|1788|1788.4|1788|1788.2|1787.6|196
1632388560000|2021-09-23 09:16:00|1788.6|1788.2|1788.8|1788.4|1788.8|1788.4|1788.4|1788.2|1249
1632388570000|2021-09-23 09:16:10|1788.6|1788.2|1788.8|1788.6|1788.8|1788.6|1788.4|1788.2|1178
1632388580000|2021-09-23 09:16:20|1788.6|1788.4|1788.6|1788.2|1788.6|1788.4|1788.6|1788.2|0
1632388590000|2021-09-23 09:16:30|1788.4|1788|1788.2|1787.4|1788.4|1788|1788.2|1787.4|1045
1632388600000|2021-09-23 09:16:40|1788|1787.6|1787.4|1787|1788|1787.6|1787.4|1787|0
1632388610000|2021-09-23 09:16:50|1787.2|1787.2|1787.2|1787|1787.2|1787.2|1787.2|1787|0
1632388620000|2021-09-23 09:17:00|1787|1786.8|1787|1786.6|1787.2|1786.8|1786.6|1786.4|2494
1632388630000|2021-09-23 09:17:10|1787.2|1786.8|1787.2|1786.8|1787.2|1787|1787|1786.8|2009
1632388640000|2021-09-23 09:17:20|1787|1786.6|1787|1786.6|1787|1786.6|1787|1786.6|10
1632388650000|2021-09-23 09:17:30|1787.2|1786.4|1786.6|1786.2|1787.2|1786.6|1786.4|1786|2466
1632388660000|2021-09-23 09:17:40|1786.4||1786.6||1786.6||1786.4||62
1632388670000|2021-09-23 09:17:50|||||||||750
1632388680000|2021-09-23 09:18:00|1786.8|1786.4|1787.2|1787|1787.2|1787|1786.8|1786.4|565
1632388690000|2021-09-23 09:18:10|1787.4|1786.8|1787.4|1787|1787.8|1787.4|1787.4|1786.8|196
1632388700000|2021-09-23 09:18:20|1787.2|1786.8|1787.2|1786.6|1787.4|1786.8|1787|1786.6|386
1632388710000|2021-09-23 09:18:30|1787|1786.8|1786.4|1786.2|1787.2|1786.8|1786.4|1786.2|122
1632388720000|2021-09-23 09:18:40|1786.6|1786|1786.4|1786|1786.6|1786.2|1786.2|1785.8|1444
1632388730000|2021-09-23 09:18:50|1786.2|1785.8|1786.2|1785.8|1786.4|1786|1786.2|1785.8|1002
1632388740000|2021-09-23 09:19:00|1786.4|1786|1786.2|1785.8|1786.4|1786|1786|1785.6|250
1632388780000|2021-09-23 09:19:40|1786|1786|1786.2|1785.8|1786.4|1786|1786|1785.8|368
1632388800000|2021-09-23 09:20:00|1786.4|1786|1786.4|1786|1786.6|1786.2|1786.4|1786|314
1632388810000|2021-09-23 09:20:10|1786.2|1785.8|1786.2|1785.8|1786.4|1786|1786.2|1785.6|228
1632388830000|2021-09-23 09:20:30|1786.4|1786|1786.4|1786|1786.4|1786.2|1786.2|1786|1475
1632388840000|2021-09-23 09:20:40|1786.2|1786.2|1786.2|1786|1786.4|1786.2|1786.2|1786|581
1632388850000|2021-09-23 09:20:50|1786.4|1785.8|1787|1786.6|1787.2|1786.8|1786.2|1785.8|9188
1632388860000|2021-09-23 09:21:00|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1786.8|1786.4|1671
1632388870000|2021-09-23 09:21:10|1787|1786.2|1786.8|1786.6|1787|1786.6|1786.8|1786.2|1000
1632388880000|2021-09-23 09:21:20|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.6|1786.2|196
1632388890000|2021-09-23 09:21:30|1786.4|1786|1785.8|1785.4|1786.4|1786|1785.8|1785.4|2578
1632388900000|2021-09-23 09:21:40||1785.6||1785.6||1785.6||1785.4|0
1632388910000|2021-09-23 09:21:50|1785.6|1785.4|1785.6|1785.4|1785.6|1785.4|1785.4|1785.2|903
1632388920000|2021-09-23 09:22:00|1785.8||1785.6||1785.8||1785.6||918
1632388930000|2021-09-23 09:22:10|||||||||200
1632388940000|2021-09-23 09:22:20|1785.4|1785.2|1785.4|1785|1785.6|1785.2|1785.4|1785|375
1632388950000|2021-09-23 09:22:30|1785.2|1784.8|1785.2|1784.8|1785.2|1785|1785|1784.8|5345
1632388960000|2021-09-23 09:22:40|1785.4|1785|1785.4|1785|1785.6|1785.2|1785.4|1784.8|355
1632388970000|2021-09-23 09:22:50|1785.2|1785.2|1785.6|1785.2|1785.8|1785.4|1785.2|1785.2|1661
1632388980000|2021-09-23 09:23:00|1785.4|1785|1786|1785.6|1786|1785.8|1785.4|1785|705
1632388990000|2021-09-23 09:23:10|1786.2|1785.8|1785.8|1785.6|1786.2|1785.8|1785.8|1785.6|1000
1632389000000|2021-09-23 09:23:20|1786|1785.8|1785.6|1785.2|1786|1785.8|1785.4|1785.2|8877
1632389010000|2021-09-23 09:23:30||1785.4||1785.2||1785.4||1785.2|0
1632389030000|2021-09-23 09:23:50|1785.4|1785|1785.2|1784.8|1785.4|1785|1785|1784.8|1686
1632389040000|2021-09-23 09:24:00|1785|1784.6|1784.8|1784.6|1785|1784.6|1784.8|1784.6|790
1632389050000|2021-09-23 09:24:10|1784.6|1784.4|1785|1784.8|1785|1784.8|1784.6|1784.2|2619
1632389060000|2021-09-23 09:24:20|1784.8|1784.6|1785|1784.6|1785|1784.8|1784.8|1784.6|197
1632389070000|2021-09-23 09:24:30|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.2|2697
1632389080000|2021-09-23 09:24:40|1784.8||1784.8||1784.8||1784.8||3
1632389090000|2021-09-23 09:24:50|1785||1784.8||1785||1784.8||0
1632389100000|2021-09-23 09:25:00|1785|1784.4|1784.8|1784.4|1785|1784.4|1784.6|1784.4|962
1632389110000|2021-09-23 09:25:10|1784.6|1784.2|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|14
1632389120000|2021-09-23 09:25:20|1784.2|1784|1784.2|1784|1784.2|1784|1784.2|1784|1750
1632389130000|2021-09-23 09:25:30|1784.4|1784.2|1784.6|1784.2|1784.8|1784.4|1784.4|1784.2|4514
1632389140000|2021-09-23 09:25:40|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|0
1632389150000|2021-09-23 09:25:50|1785|1784.6|1785|1784.8|1785|1784.8|1785|1784.6|0
1632389160000|2021-09-23 09:26:00|1784.8|1784.6|1785.2|1785|1785.4|1785|1784.8|1784.6|1392
1632389170000|2021-09-23 09:26:10|1785.4|1784.8|1785.4|1785|1785.4|1785|1785.4|1784.8|57
1632389190000|2021-09-23 09:26:30|1785.2|1784.8|1785|1784.6|1785.2|1784.8|1784.8|1784.6|2530
1632389220000|2021-09-23 09:27:00|1784.8|1784.8|1785|1784.6|1785|1784.8|1784.8|1784.6|1474
1632389230000|2021-09-23 09:27:10|1784.8|1784.4|1784.4|1784.2|1784.8|1784.4|1784.4|1784.2|366
1632389240000|2021-09-23 09:27:20|1784.6|1784|1784.2|1783.8|1784.6|1784|1784|1783.8|13227
1632389250000|2021-09-23 09:27:30|1784|1783.6|1783.8|1783.6|1784|1783.6|1783.8|1783.6|600
1632389260000|2021-09-23 09:27:40||1783.4||1783.6||1783.6||1783.4|0
1632389270000|2021-09-23 09:27:50|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.2|2126
1632389280000|2021-09-23 09:28:00|1783.8||1783.8||1783.8||1783.8||0
1632389300000|2021-09-23 09:28:20|1783.6|1783.6|1783.2|1783|1783.6|1783.6|1783.2|1783|9468
1632389310000|2021-09-23 09:28:30|1783|1782.8|1783.2|1783|1783.2|1783|1783|1782.8|2283
1632389320000|2021-09-23 09:28:40|1783|1782.8|1782.6|1782.4|1783|1782.8|1782.6|1782.4|5795
1632389330000|2021-09-23 09:28:50|1782.8||1782.8||1782.8||1782.8||0
1632389340000|2021-09-23 09:29:00|1783|1782.6|1782.8|1782.4|1783|1782.8|1782.8|1782.4|493
1632389350000|2021-09-23 09:29:10|1782.6|1782.2|1782.2|1781.8|1782.6|1782.2|1782.2|1781.8|3479
1632389370000|2021-09-23 09:29:30||1782||1781.8||1782||1781.8|2321
1632389380000|2021-09-23 09:29:40|1782|1782|1782|1781.8|1782.4|1782|1782|1781.8|4637
1632389390000|2021-09-23 09:29:50|1781.8|1781.6|1782|1781.6|1782.2|1782|1781.8|1781.6|3158
1632389400000|2021-09-23 09:30:00|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|197
1632389410000|2021-09-23 09:30:10|1782|1781.6|1781.8|1781.6|1782|1781.8|1781.8|1781.4|307
1632389420000|2021-09-23 09:30:20|1781.6|1781.4|1781.4|1781.2|1781.8|1781.4|1781.4|1781.2|931
1632389430000|2021-09-23 09:30:30|1781.6|1781.4|1781.8|1781.4|1781.8|1781.6|1781.6|1781.4|832
1632389440000|2021-09-23 09:30:40|1781.6|1781.6|1781.6|1781.2|1781.8|1781.6|1781.6|1781.2|197
1632389450000|2021-09-23 09:30:50||1781.4||1781.4||1781.4||1781.2|56
1632389460000|2021-09-23 09:31:00|||||||||41
1632389470000|2021-09-23 09:31:10|1781.8|1781.6|1782.4|1782|1782.6|1782.2|1781.8|1781.4|2918
1632389480000|2021-09-23 09:31:20|1782.6|1782.2|1782.6|1782.4|1783|1782.4|1782.6|1782|1311
1632389490000|2021-09-23 09:31:30|1783|1782.2|1782.4|1782.2|1783|1782.6|1782.4|1782|5418
1632389510000|2021-09-23 09:31:50|1782.8|1782.4|1782.8|1782.4|1782.8|1782.4|1782.6|1782.4|37
1632389520000|2021-09-23 09:32:00|1783|1782.6|1782.6|1782.2|1783|1782.6|1782.6|1782.2|342
1632389550000|2021-09-23 09:32:30|1782.8|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.4|2000
1632389560000|2021-09-23 09:32:40|1782.8|1782.6|1783|1782.6|1783.2|1783|1782.8|1782.6|1167
1632389570000|2021-09-23 09:32:50|1782.8|1782.4|1782.8|1782.4|1782.8|1782.6|1782.8|1782.4|0
1632389580000|2021-09-23 09:33:00|1782.6||1782.6||1782.6||1782.6||0
1632389590000|2021-09-23 09:33:10|1782.4|1782.2|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|1272
1632389610000|2021-09-23 09:33:30|1782.4|1782.4|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|1349
1632389620000|2021-09-23 09:33:40|1782.4|1782|1782.4|1782|1782.4|1782|1782.2|1782|197
1632389630000|2021-09-23 09:33:50|1782.2|1781.8|1782|1781.8|1782.2|1781.8|1782|1781.6|3042
1632389640000|2021-09-23 09:34:00|1782.2|1781.6|1782.4|1782|1782.4|1782.2|1782.2|1781.6|400
1632389650000|2021-09-23 09:34:10||1782.2||1782.2||1782.2||1782.2|200
1632389660000|2021-09-23 09:34:20|1782.6|1782.4|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|1840
1632389670000|2021-09-23 09:34:30|1783|1782.8|1783.2|1783|1783.4|1783.2|1783|1782.8|3121
1632389680000|2021-09-23 09:34:40||1782.8||1782.8||1782.8||1782.8|0
1632389690000|2021-09-23 09:34:50|1783.4|1783|1783.4|1783|1783.4|1783|1783.2|1782.8|0
1632389700000|2021-09-23 09:35:00|1783.2|1782.8|1783.2|1783|1783.4|1783|1783|1782.6|1462
1632389710000|2021-09-23 09:35:10|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|51
1632389720000|2021-09-23 09:35:20|1782.8|1782.6|1782.8|1782.2|1782.8|1782.6|1782.4|1782.2|3269
1632389730000|2021-09-23 09:35:30|1782.6|1782|1782|1781.6|1782.6|1782|1781.8|1781.6|3329
1632389740000|2021-09-23 09:35:40|1781.8||1781.8||1781.8||1781.8||600
1632389750000|2021-09-23 09:35:50|1782||1782||1782||1781.8||487
1632389760000|2021-09-23 09:36:00|1782.2|1781.8|1782.6|1782.2|1782.6|1782.4|1782.2|1781.8|2566
1632389770000|2021-09-23 09:36:10|1782.8|1782.4|1783|1782.6|1783|1782.6|1782.6|1782.4|0
1632389780000|2021-09-23 09:36:20|1783.2|1782.8|1783.4|1783|1783.4|1783|1783.2|1782.8|2500
1632389790000|2021-09-23 09:36:30|1783.2|1782.8|1783.4|1783|1783.4|1783|1782.8|1782.4|2055
1632389800000|2021-09-23 09:36:40|1783.6|1783.2|1783.2|1783|1783.6|1783.2|1783.2|1783|280
1632389810000|2021-09-23 09:36:50|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|971
1632389820000|2021-09-23 09:37:00|1782.6|1782.4|1783|1782.6|1783|1782.6|1782.6|1782.4|724
1632389840000|2021-09-23 09:37:20|1782.8|1782.8|1782.8|1782.4|1782.8|1782.8|1782.8|1782.4|698
1632389850000|2021-09-23 09:37:30|1782.6|1782.2|1782.8|1782.6|1783|1782.6|1782.6|1782.2|194
1632389860000|2021-09-23 09:37:40|1782.6|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.2|2800
1632389870000|2021-09-23 09:37:50|1782.4|1782.2|1782.8|1782.6|1782.8|1782.6|1782.4|1782.2|574
1632389880000|2021-09-23 09:38:00|1783|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|997
1632389890000|2021-09-23 09:38:10|1782.8|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|851
1632389900000|2021-09-23 09:38:20|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.4|0
1632389910000|2021-09-23 09:38:30|1783|1782.8|1783|1782.8|1783|1782.8|1783|1782.8|1
1632389920000|2021-09-23 09:38:40|1783.2|1783|1783.4|1782.8|1783.4|1783.2|1783.2|1782.8|2285
1632389930000|2021-09-23 09:38:50|1783.2|1783|1783.4|1783|1783.4|1783|1782.8|1782.6|588
1632389940000|2021-09-23 09:39:00|1783.2|1782.8|1783|1782.8|1783.4|1783|1783|1782.8|577
1632389950000|2021-09-23 09:39:10||1782.6||1782.6||1782.6||1782.6|0
1632389960000|2021-09-23 09:39:20|1782.8|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|1427
1632389970000|2021-09-23 09:39:30|1783|1782.8|1783.4|1783|1783.4|1783|1783|1782.8|283
1632389980000|2021-09-23 09:39:40|1783.6|1783.2|1783.2|1783|1783.6|1783.4|1783.2|1783|210
1632389990000|2021-09-23 09:39:50|1783.4|1783.2|1783.6|1783.2|1783.6|1783.2|1783.4|1783.2|2080
1632390000000|2021-09-23 09:40:00|1783.4|1783.4|1783|1782.6|1783.4|1783.4|1782.8|1782.6|3365
1632390010000|2021-09-23 09:40:10|1782.8|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.4|0
1632390020000|2021-09-23 09:40:20|1782.8|1782.6|1783.2|1782.8|1783.2|1782.8|1782.8|1782.6|2938
1632390030000|2021-09-23 09:40:30|1783.4|1783|1783.4|1783|1783.4|1783.2|1783.2|1782.8|2948
1632390040000|2021-09-23 09:40:40||1783.2||1783.2||1783.2||1783|750
1632390050000|2021-09-23 09:40:50|1783.6|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|366
1632390060000|2021-09-23 09:41:00|1783.6||1783.8||1783.8||1783.6||88
1632390070000|2021-09-23 09:41:10|1784|1783.6|1784.2|1784|1784.4|1784.2|1784|1783.6|1000
1632390080000|2021-09-23 09:41:20|1784.4|1783.8|1783.8|1783.6|1784.4|1783.8|1783.8|1783.6|2936
1632390090000|2021-09-23 09:41:30|1784|1783.8|1783.8|1783.4|1784.2|1783.8|1783.8|1783.4|464
1632390100000|2021-09-23 09:41:40|1783.6|1783.6|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|563
1632390120000|2021-09-23 09:42:00|1784|1783.6|1783.8|1783.6|1784.2|1783.6|1783.8|1783.6|595
1632390130000|2021-09-23 09:42:10|1784|1783.8|1783.8|1783.6|1784|1783.8|1783.8|1783.6|1000
1632390140000|2021-09-23 09:42:20|1783.6|1783.4|1783|1782.8|1783.6|1783.6|1783|1782.8|435
1632390150000|2021-09-23 09:42:30|1782.8|1782.6|1782.6|1782.4|1783|1782.6|1782.6|1782.4|700
1632390170000|2021-09-23 09:42:50|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|0
1632390180000|2021-09-23 09:43:00||1782||1782||1782||1782|0
1632390190000|2021-09-23 09:43:10|1782.2|1782.2|1782.2|1782|1782.2|1782.2|1782.2|1782|81
1632390200000|2021-09-23 09:43:20|1782|1781.8|1781.8|1781.6|1782.2|1781.8|1781.6|1781.4|26928
1632390210000|2021-09-23 09:43:30|1782|1781.4|1782.4|1782|1782.4|1782|1782|1781.4|2954
1632390220000|2021-09-23 09:43:40|1782.2|1781.8|1782.2|1781.8|1782.4|1782|1782.2|1781.8|1809
1632390230000|2021-09-23 09:43:50|1782|1781.6|1782|1781.8|1782|1781.8|1781.8|1781.4|1045
1632390240000|2021-09-23 09:44:00|1781.8|1781.6|1781.6|1781.2|1781.8|1781.6|1781.4|1781.2|2618
1632390250000|2021-09-23 09:44:10|1781.4|1781.4|1781.6|1781.4|1781.6|1781.4|1781.4|1781.2|197
1632390260000|2021-09-23 09:44:20||1781.2||1781.4||1781.4||1781.2|0
1632390270000|2021-09-23 09:44:30|1781.4|1781.2|1781.6|1781.2|1781.6|1781.4|1781.4|1781.2|1677
1632390280000|2021-09-23 09:44:40|1781.8|1781.4|1781.8|1781.6|1781.8|1781.6|1781.8|1781.2|2343
1632390290000|2021-09-23 09:44:50|1782|1781.8|1782.6|1782.2|1782.6|1782.2|1782|1781.8|3529
1632390300000|2021-09-23 09:45:00|1782.4|1782.4|1781.8|1781.6|1782.4|1782.4|1781.8|1781.6|7143
1632390310000|2021-09-23 09:45:10|1782|1781.4|1782|1781.8|1782.2|1781.8|1781.6|1781.4|2183
1632390320000|2021-09-23 09:45:20|1782.2|1782|1782.2|1781.8|1782.2|1782|1782|1781.8|923
1632390330000|2021-09-23 09:45:30|1782.4|1782|1782.6|1782.4|1782.6|1782.4|1782.2|1782|1368
1632390340000|2021-09-23 09:45:40|1782.8|1782.6|1782.6|1782.2|1782.8|1782.6|1782.4|1782.2|3392
1632390350000|2021-09-23 09:45:50|1782.4|1782|1782.2|1782|1782.4|1782.2|1782.2|1782|2776
1632390360000|2021-09-23 09:46:00|1782|1781.8|1781.8|1781.6|1782.2|1781.8|1781.8|1781.6|394
1632390370000|2021-09-23 09:46:10||1781.4||1781.4||1781.6||1781.4|708
1632390380000|2021-09-23 09:46:20|1782|1781.6|1782.8|1782.4|1783.2|1783|1782|1781.6|4683
1632390390000|2021-09-23 09:46:30|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782.2|227
1632390400000|2021-09-23 09:46:40|1782.4|1782|1782.6|1782.2|1782.6|1782.2|1782.2|1782|1177
1632390410000|2021-09-23 09:46:50|1782.4|1782.4|1782.6|1782.2|1782.6|1782.4|1782.2|1782|757
1632390420000|2021-09-23 09:47:00||1782.4||1782.2||1782.4||1782.2|10
1632390430000|2021-09-23 09:47:10|1782.4|1782|1782.2|1782|1782.4|1782|1782.2|1782|879
1632390440000|2021-09-23 09:47:20|1782.4|1782.2|1782.2|1782|1782.4|1782.2|1782.2|1782|873
1632390450000|2021-09-23 09:47:30|||||||||1000
1632390460000|2021-09-23 09:47:40|1782|1781.8|1782|1781.6|1782|1781.8|1782|1781.6|4901
1632390470000|2021-09-23 09:47:50|1781.8|1781.8|1781.8|1781.6|1781.8|1781.8|1781.8|1781.6|772
1632390480000|2021-09-23 09:48:00|1782|1781.8|1782|1781.6|1782.4|1782|1782|1781.6|2966
1632390490000|2021-09-23 09:48:10|1781.8||1781.8||1781.8||1781.8||0
1632390500000|2021-09-23 09:48:20|1782|1781.8|1781.8|1781.6|1782|1781.8|1781.8|1781.6|408
1632390510000|2021-09-23 09:48:30|1782|1781.8|1782|1781.6|1782|1781.8|1781.8|1781.6|910
1632390520000|2021-09-23 09:48:40|1781.8|1781.8|1781.8|1781.4|1782|1781.8|1781.8|1781.4|1023
1632390530000|2021-09-23 09:48:50|1782|1781.6|1782.2|1782|1782.2|1782|1782|1781.6|1283
1632390540000|2021-09-23 09:49:00|1782.4|1781.8|1782.8|1782.4|1782.8|1782.4|1782|1781.8|2862
1632390550000|2021-09-23 09:49:10|1783|1782.6|1783|1782.4|1783.2|1783|1783|1782.4|2837
1632390560000|2021-09-23 09:49:20|1783.2|1782.6|1783.2|1782.8|1783.4|1783.2|1783|1782.6|1392
1632390570000|2021-09-23 09:49:30|1783|1782.6|1782.6|1782.4|1783|1782.6|1782.6|1782.4|1747
1632390580000|2021-09-23 09:49:40|1782.4|1782.2|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|1897
1632390590000|2021-09-23 09:49:50|1782|1781.6|1782.2|1781.8|1782.2|1782|1781.8|1781.4|98
1632390600000|2021-09-23 09:50:00|1782.4|1782|1782.2|1782|1782.4|1782.2|1782.2|1781.8|490
1632390610000|2021-09-23 09:50:10|1782.4|1782.2|1782.6|1782.4|1782.6|1782.4|1782.4|1782.2|790
1632390620000|2021-09-23 09:50:20|1782.8|1782.6|1782.4|1782|1782.8|1782.6|1782.4|1782|567
1632390630000|2021-09-23 09:50:30|1782.2||1782.2||1782.2||1782.2||400
1632390640000|2021-09-23 09:50:40|1782.4|1782.2|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|1224
1632390650000|2021-09-23 09:50:50|1782.4||1782.6||1782.6||1782.4||0
1632390660000|2021-09-23 09:51:00|1782.4|1782.4|1782.8|1782.6|1782.8|1782.6|1782.4|1782.4|19
1632390670000|2021-09-23 09:51:10|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1611
1632390680000|2021-09-23 09:51:20|1782.8|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|839
1632390690000|2021-09-23 09:51:30|1783.2|1782.8|1782.8|1782.4|1783.2|1782.8|1782.6|1782.4|400
1632390700000|2021-09-23 09:51:40|1782.6||1782.6||1782.8||1782.6||0
1632390710000|2021-09-23 09:51:50|1782.8||1782.8||1782.8||1782.6||0
1632390720000|2021-09-23 09:52:00|1783|1782.6|1783.2|1783|1783.6|1783.2|1783|1782.6|634
1632390730000|2021-09-23 09:52:10|1783.4|1783.2|1783.4|1783|1783.6|1783.2|1783.4|1783|370
1632390740000|2021-09-23 09:52:20|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|1565
1632390750000|2021-09-23 09:52:30||1783.2||1783.2||1783.2||1783.2|0
1632390760000|2021-09-23 09:52:40|1783.2|1783|1782.8|1782.4|1783.2|1783|1782.6|1782.4|1667
1632390770000|2021-09-23 09:52:50|1782.6|1782.6|1782.2|1782|1782.8|1782.6|1782|1781.8|22145
1632390780000|2021-09-23 09:53:00|1782.4|1781.8|1782.8|1782.4|1783|1782.6|1782.4|1781.8|2555
1632390790000|2021-09-23 09:53:10|1783|1782.6|1783.2|1782.8|1783.4|1782.8|1782.8|1782.6|764
1632390800000|2021-09-23 09:53:20|1783|1782.4|1782.4|1782.2|1783|1782.6|1782.4|1782.2|10319
1632390810000|2021-09-23 09:53:30|1782.2|1782|1782.6|1782.2|1782.6|1782.4|1782|1781.8|1691
1632390820000|2021-09-23 09:53:40|1782.4|1782.4|1782.4|1782.2|1782.6|1782.4|1782.4|1782.2|828
1632390830000|2021-09-23 09:53:50|1782.6|1782.4|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|200
1632390840000|2021-09-23 09:54:00|1782.4|1782.4|1782.4|1782|1782.6|1782.4|1782.2|1782|3541
1632390850000|2021-09-23 09:54:10|1782.2|1782.2|1782.2|1782|1782.4|1782.2|1782.2|1782|1516
1632390860000|2021-09-23 09:54:20|1782.4|1782.2|1782.4|1782.2|1782.4|1782.2|1782.2|1782|1332
1632390870000|2021-09-23 09:54:30|1782.2|1782|1782.6|1782.2|1782.6|1782.2|1782.2|1782|174
1632390880000|2021-09-23 09:54:40|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.4|1782|200
1632390900000|2021-09-23 09:55:00|||||||||569
1632390910000|2021-09-23 09:55:10|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.2|350
1632390920000|2021-09-23 09:55:20|1782.8|1782.6|1782.6|1782.2|1782.8|1782.6|1782.6|1782.2|445
1632390930000|2021-09-23 09:55:30|1782.4|1782.4|1782|1781.6|1782.4|1782.4|1782|1781.6|4016
1632390940000|2021-09-23 09:55:40|1781.8|1781.8|1782.2|1781.6|1782.2|1781.8|1781.8|1781.6|2909
1632390950000|2021-09-23 09:55:50|1782.4|1781.8|1782.6|1782.4|1782.6|1782.4|1782.4|1781.8|4153
1632390960000|2021-09-23 09:56:00|1782.8|1782.6|1783|1782.8|1783|1782.8|1782.8|1782.6|2502
1632390970000|2021-09-23 09:56:10|1783.2||1783.2||1783.2||1783.2||0
1632390980000|2021-09-23 09:56:20|1783|1783|1783.6|1783.4|1783.6|1783.4|1783|1783|12872
1632390990000|2021-09-23 09:56:30|1783.8|1783.6|1784|1783.6|1784.2|1784|1783.8|1783.4|3215
1632391000000|2021-09-23 09:56:40|1783.8|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.6|1853
1632391010000|2021-09-23 09:56:50||1783.8||1783.8||1783.8||1783.8|0
1632391020000|2021-09-23 09:57:00|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.6|2693
1632391030000|2021-09-23 09:57:10||1783.8||1783.8||1783.8||1783.8|0
1632391040000|2021-09-23 09:57:20|1784.2|1784|1784.4|1784.2|1784.6|1784.2|1784.2|1784|793
1632391050000|2021-09-23 09:57:30|1784.6|1784.4|1784.6|1784.4|1784.8|1784.4|1784.6|1784.4|598
1632391060000|2021-09-23 09:57:40|1784.4|1784.2|1784.6|1784.2|1784.6|1784.2|1784.4|1784.2|263
1632391070000|2021-09-23 09:57:50|1784.4|1784.4|1784.4|1784.2|1784.4|1784.4|1784.4|1784.2|1812
1632391080000|2021-09-23 09:58:00|1784.2|1784|1784|1783.8|1784.2|1784|1784|1783.8|6398
1632391090000|2021-09-23 09:58:10||1783.6||1783.8||1783.8||1783.6|400
1632391100000|2021-09-23 09:58:20|1784.2|1783.6|1784.2|1783.8|1784.2|1784|1784.2|1783.6|1613
1632391110000|2021-09-23 09:58:30|1784.4|1784|1784.2|1784|1784.4|1784|1784.2|1784|29
1632391120000|2021-09-23 09:58:40|1784|1783.8|1783.8|1783.4|1784|1783.8|1783.6|1783.2|1678
1632391130000|2021-09-23 09:58:50|1783.6|1783.2|1783.6|1783.4|1783.8|1783.6|1783.4|1783|5035
1632391140000|2021-09-23 09:59:00|1783.8|1783.6|1784.2|1783.8|1784.2|1783.8|1783.8|1783.6|1278
1632391150000|2021-09-23 09:59:10|1784.4|1784|1784|1783.8|1784.4|1784.2|1784|1783.8|400
1632391160000|2021-09-23 09:59:20|1783.8|1783.6|1784.2|1783.8|1784.2|1783.8|1783.8|1783.6|337
1632391170000|2021-09-23 09:59:30|1784.4|1784|1784.4|1784|1784.4|1784.2|1784.4|1784|174
1632391180000|2021-09-23 09:59:40||1784.2||1784.2||1784.2||1784.2|0
1632391190000|2021-09-23 09:59:50|1784.2|1784|1784|1783.8|1784.4|1784|1784|1783.8|1839
1632391200000|2021-09-23 10:00:00|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.4|1242
1632391210000|2021-09-23 10:00:10|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|300
1632391220000|2021-09-23 10:00:20|1783.8|1783.8|1785|1784.6|1785|1784.8|1783.6|1783.4|7810
1632391230000|2021-09-23 10:00:30|1784.8|1784.4|1784.4|1784.2|1784.8|1784.4|1784.4|1784|1488
1632391240000|2021-09-23 10:00:40|1784.6||1784.6||1784.6||1784.4||0
1632391250000|2021-09-23 10:00:50|1784.4|1784|1784.4|1784.2|1784.6|1784.2|1784.4|1784|0
1632391260000|2021-09-23 10:01:00|1784.2|1784|1784.4|1784|1784.4|1784|1784.2|1783.8|1798
1632391270000|2021-09-23 10:01:10|1784.2|1783.8|1784|1783.8|1784.2|1783.8|1784|1783.8|987
1632391280000|2021-09-23 10:01:20|1784.2||1784||1784.2||1784||0
1632391290000|2021-09-23 10:01:30|1784.2|1784|1784.4|1784|1784.4|1784.2|1784.2|1783.8|854
1632391300000|2021-09-23 10:01:40|1784.6||1784.4||1784.6||1784.2||0
1632391310000|2021-09-23 10:01:50|1784.6|1784.2|1784.6|1784|1784.6|1784.2|1784.4|1784|0
1632391320000|2021-09-23 10:02:00|1784.4|1784.2|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|1085
1632391330000|2021-09-23 10:02:10|1785|1784.6|1785.2|1784.8|1785.2|1785|1784.8|1784.6|3249
1632391340000|2021-09-23 10:02:20|1785|1785|1785.4|1785.2|1785.6|1785.4|1785|1785|1101
1632391350000|2021-09-23 10:02:30|1785.2|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1573
1632391360000|2021-09-23 10:02:40|1785.6|1785.4|1785.6|1785.2|1785.6|1785.4|1785.4|1785.2|997
1632391370000|2021-09-23 10:02:50|1785.4|1785.4|1785.2|1784.8|1785.6|1785.4|1785.2|1784.8|0
1632391380000|2021-09-23 10:03:00|1785.6|1785|1785.8|1785.4|1785.8|1785.4|1785.4|1785|4952
1632391390000|2021-09-23 10:03:10|1785.6|1785.6|1786|1785.6|1786|1785.6|1785.6|1785.6|500
1632391400000|2021-09-23 10:03:20|1786.2|1785.8|1786|1785.6|1786.2|1786|1786|1785.6|8040
1632391410000|2021-09-23 10:03:30||1785.8||1785.8||1785.8||1785.8|300
1632391420000|2021-09-23 10:03:40|||||||||400
1632391440000|2021-09-23 10:04:00|1786.2|1786|1786.2|1786|1786.4|1786|1785.6|1785.4|6468
1632391450000|2021-09-23 10:04:10|1786.4|1786.2|1786.4|1786.2|1786.4|1786.2|1786.4|1786.2|0
1632391470000|2021-09-23 10:04:30|1786.6|1786.4|1786.8|1786.6|1787|1786.8|1786.6|1786.4|2526
1632391480000|2021-09-23 10:04:40|1787|1786.8|1787|1786.8|1787.2|1786.8|1786.8|1786.6|425
1632391490000|2021-09-23 10:04:50|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1526
1632391500000|2021-09-23 10:05:00|1787||1787||1787||1786.8||0
1632391510000|2021-09-23 10:05:10|1786.8||1786.8||1786.8||1786.8||1496
1632391520000|2021-09-23 10:05:20|1787|1786.8|1787|1786.8|1787.2|1786.8|1787|1786.8|196
1632391530000|2021-09-23 10:05:30|1787.2|1787|1787.2|1787|1787.2|1787|1787|1787|1127
1632391540000|2021-09-23 10:05:40|1787.4|1787.2|1788|1787.6|1788|1787.6|1787.4|1787.2|4202
1632391550000|2021-09-23 10:05:50||1787.8||1787.8||1787.8||1787.8|1767
1632391560000|2021-09-23 10:06:00|1787.8|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|3659
1632391570000|2021-09-23 10:06:10|1788|1787.6|1788|1787.8|1788|1787.8|1788|1787.6|1731
1632391580000|2021-09-23 10:06:20|1788.2|1788|1788.2|1788|1788.4|1788.2|1788.2|1788|1510
1632391600000|2021-09-23 10:06:40|1788.4||1788.2||1788.4||1788.2||0
1632391610000|2021-09-23 10:06:50|1788.4|1788.2|1788.6|1788.4|1788.6|1788.4|1788.4|1788.2|196
1632391620000|2021-09-23 10:07:00|1788.4|1788.2|1788.4|1788.2|1788.6|1788.4|1788.4|1788.2|824
1632391630000|2021-09-23 10:07:10|1788.2|1788|1788.4|1788|1788.4|1788|1788.2|1788|2753
1632391640000|2021-09-23 10:07:20|1788.2|1788.2|1788|1787.8|1788.2|1788.2|1788|1787.8|1093
1632391650000|2021-09-23 10:07:30|1788.2|1788|1788|1787.8|1788.2|1788|1788|1787.8|1137
1632391660000|2021-09-23 10:07:40|1787.8|1787.6|1787.6|1787.4|1787.8|1787.6|1787.6|1787.4|3019
1632391670000|2021-09-23 10:07:50|1787.8|1787.6|1787.8|1787.4|1787.8|1787.6|1787.6|1787.4|401
1632391680000|2021-09-23 10:08:00|1787.6|1787.6|1787.8|1787.6|1787.8|1787.6|1787.6|1787.6|928
1632391690000|2021-09-23 10:08:10|1788|1787.8|1788|1787.6|1788|1787.8|1787.8|1787.6|1382
1632391710000|2021-09-23 10:08:30|1788.2|1787.8|1788.4|1788.2|1788.4|1788.2|1788.2|1787.8|760
1632391720000|2021-09-23 10:08:40|1788.2|1788|1788.4|1788.2|1788.4|1788.2|1788.2|1788|812
1632391730000|2021-09-23 10:08:50|1788.6|1788|1788.4|1788.2|1788.6|1788.4|1788.4|1788|78
1632391740000|2021-09-23 10:09:00|1788.2|1788|1788.4|1788|1788.6|1788.2|1788.2|1788|4333
1632391750000|2021-09-23 10:09:10||1788.2||1788||1788.2||1788|400
1632391760000|2021-09-23 10:09:20|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|0
1632391770000|2021-09-23 10:09:30|1788.8|1788.4|1788.8|1788.6|1788.8|1788.6|1788.8|1788.4|196
1632391780000|2021-09-23 10:09:40|1788.6|1788.4|1788.6|1788.4|1788.8|1788.4|1788.6|1788.2|1355
1632391790000|2021-09-23 10:09:50||1788.2||1788.2||1788.2||1788.2|0
1632391800000|2021-09-23 10:10:00|1788.8|1788.4|1788.8|1788.6|1789|1788.8|1788.8|1788.4|651
1632391810000|2021-09-23 10:10:10|1789|1788.8|1788.8|1788.6|1789|1788.8|1788.8|1788.6|405
1632391820000|2021-09-23 10:10:20|1789||1789||1789||1789||584
1632391830000|2021-09-23 10:10:30|1788.8||1789||1789||1788.8||0
1632391840000|2021-09-23 10:10:40|1788.8|1788.8|1789|1788.8|1789|1788.8|1788.8|1788.8|1489
1632391850000|2021-09-23 10:10:50|1788.8|1788.6|1786|1785.6|1788.8|1788.6|1785.8|1785.4|36787
1632391860000|2021-09-23 10:11:00|1786.2|1785.8|1788.4|1788|1788.6|1788.4|1786.2|1785.8|12008
1632391870000|2021-09-23 10:11:10|1788.2|1787.8|1787.2|1787|1788.8|1788.4|1787.2|1787|14196
1632391880000|2021-09-23 10:11:20|1787.4|1787.2|1788.2|1788|1788.6|1788.2|1787.4|1787|16416
1632391890000|2021-09-23 10:11:30|1788.4|1788.2|1788.2|1787.8|1788.4|1788.2|1787.8|1787.6|5004
1632391900000|2021-09-23 10:11:40|1788|1787.6|1786.2|1785.6|1788|1787.6|1786.2|1785.6|10843
1632391910000|2021-09-23 10:11:50|1786|1785.4|1785.2|1785|1786|1785.6|1784.8|1784.6|7773
1632391920000|2021-09-23 10:12:00|1785.4|1784.8|1784.8|1784.4|1785.4|1785|1784.2|1784|11237
1632391930000|2021-09-23 10:12:10|1784.6|1784.2|1784.4|1783.8|1784.6|1784.2|1784|1783.8|2920
1632391940000|2021-09-23 10:12:20|1784.2|1783.6|1784.2|1784|1784.4|1784|1783.6|1783.4|1660
1632391950000|2021-09-23 10:12:30|1784.4|1784.2|1783.8|1783.4|1784.8|1784.2|1783.4|1783.2|10277
1632391960000|2021-09-23 10:12:40|1783.6|1783.2|1782.4|1782|1783.6|1783.2|1782.2|1782|8488
1632391970000|2021-09-23 10:12:50|1782.2|1781.8|1781.6|1781.4|1782.2|1782|1781.4|1781|7962
1632391980000|2021-09-23 10:13:00|1781.8|1781.6|1782.6|1782.2|1782.8|1782.4|1781.8|1781.6|4293
1632391990000|2021-09-23 10:13:10|1782.4|1782|1782.6|1782.2|1782.8|1782.2|1782|1781.6|3322
1632392000000|2021-09-23 10:13:20|1782.8|1782.4|1782.8|1782.4|1783.6|1783.2|1782.4|1782|14099
1632392010000|2021-09-23 10:13:30|1782.6|1782.6|1783.8|1783.4|1783.8|1783.4|1782.6|1782.4|10085
1632392020000|2021-09-23 10:13:40|1783.6|1783.6|1783.2|1782.8|1783.8|1783.6|1783.2|1782.8|6075
1632392030000|2021-09-23 10:13:50|1783.4|1783|1783.8|1783.2|1784|1783.2|1783.4|1783|0
1632392040000|2021-09-23 10:14:00|1783.6|1783.4|1783.4|1783|1784.4|1784|1783.4|1783|5658
1632392050000|2021-09-23 10:14:10|1783.2|1782.8|1782.8|1782.4|1783.2|1782.8|1782.6|1782.2|5213
1632392060000|2021-09-23 10:14:20|1783|1782.6|1783|1782.6|1783.4|1783|1782.8|1782.4|598
1632392070000|2021-09-23 10:14:30|1783.2|1782.8|1783.4|1783|1783.4|1783|1783|1782.8|961
1632392080000|2021-09-23 10:14:40|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|553
1632392090000|2021-09-23 10:14:50|1784|1783.6|1784.2|1783.8|1784.4|1783.8|1783.6|1783.4|1513
1632392100000|2021-09-23 10:15:00|1784|1783.6|1783.8|1783.6|1784.4|1783.8|1783.8|1783.6|2288
1632392110000|2021-09-23 10:15:10|1784|1783.8|1783.8|1783.6|1784.2|1783.8|1783.8|1783.6|200
1632392120000|2021-09-23 10:15:20|1783.6|1783.4|1782.4|1782.2|1783.6|1783.4|1782.4|1782|8244
1632392130000|2021-09-23 10:15:30|1782.6|1782|1781.8|1781.6|1782.6|1782.2|1781.8|1781.6|5680
1632392140000|2021-09-23 10:15:40|1781.6|1781.4|1782|1781.6|1782|1781.6|1781.6|1781.2|2398
1632392150000|2021-09-23 10:15:50|1782.2|1781.8|1783.2|1782.8|1783.4|1783.2|1782.2|1781.8|1459
1632392160000|2021-09-23 10:16:00|1783.4|1783|1782.8|1782.4|1783.8|1783.2|1782.6|1782|40350
1632392170000|2021-09-23 10:16:10|1782.6|1782.2|1783.2|1782.8|1783.2|1783|1782|1781.6|3881
1632392180000|2021-09-23 10:16:20|1783|1782.4|1782.6|1782.2|1783.2|1782.6|1782.4|1782|2663
1632392190000|2021-09-23 10:16:30|1782.8|1782.4|1784.2|1783.6|1784.4|1783.6|1782.8|1782.4|1667
1632392200000|2021-09-23 10:16:40|1784|1783.2|1783.6|1783.4|1784|1783.4|1783.2|1782.8|972
1632392210000|2021-09-23 10:16:50|1783.8|1783.6|1783.6|1783.2|1784.2|1783.6|1783.4|1783|3610
1632392220000|2021-09-23 10:17:00|1783.4|1783|1783.4|1783|1783.8|1783.2|1783.2|1783|2217
1632392230000|2021-09-23 10:17:10|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.4|1783|197
1632392240000|2021-09-23 10:17:20|1783.4|1783|1783.8|1783.4|1783.8|1783.6|1783.4|1783|0
1632392250000|2021-09-23 10:17:30|1783.6|1783.2|1783.6|1783.2|1783.8|1783.2|1782.8|1782.4|3669
1632392260000|2021-09-23 10:17:40|1783.8|1783.4|1784.2|1783.8|1784.4|1784|1783.8|1783.4|2159
1632392270000|2021-09-23 10:17:50|1784.4|1784|1784.6|1784.2|1784.6|1784.2|1783.8|1783.4|7736
1632392280000|2021-09-23 10:18:00|1784.4|1784.4|1784.4|1784|1784.6|1784.4|1784|1783.6|13156
1632392290000|2021-09-23 10:18:10|1784.6|1784.2|1785|1784.6|1785|1784.8|1784.2|1784.2|3436
1632392300000|2021-09-23 10:18:20|1784.8|1784.4|1785|1784.8|1785|1784.8|1784.6|1784.2|2927
1632392310000|2021-09-23 10:18:30|1785.2|1784.6|1785.2|1784.8|1785.4|1784.8|1785|1784.6|7414
1632392320000|2021-09-23 10:18:40|1785.4|1785|1785.2|1784.8|1785.4|1785.2|1785.2|1784.8|189
1632392330000|2021-09-23 10:18:50|1785|1785|1785.4|1785|1785.6|1785.2|1785|1785|2291
1632392340000|2021-09-23 10:19:00|1785.6|1785.2|1784.6|1784.2|1785.6|1785.4|1784.6|1784|2784
1632392350000|2021-09-23 10:19:10|1784.4|1784|1785|1784.4|1785.2|1784.8|1784.2|1783.8|2980
1632392360000|2021-09-23 10:19:20|1785.2|1784.6|1784.8|1784.6|1785.2|1784.8|1784.8|1784.4|3182
1632392370000|2021-09-23 10:19:30|1785|1784.8|1785|1784.6|1785|1784.8|1785|1784.6|197
1632392380000|2021-09-23 10:19:40|1785.2|1784.8|1785.4|1785|1785.6|1785.2|1785|1784.6|3767
1632392390000|2021-09-23 10:19:50|1785.2|1784.8|1785|1784.6|1785.2|1785|1785|1784.6|100
1632392400000|2021-09-23 10:20:00|1784.8|1784.8|1783.4|1783|1784.8|1784.8|1783.4|1783|1211
1632392410000|2021-09-23 10:20:10|1783.6|1783.2|1783.4|1783|1783.6|1783.4|1783.4|1783|446
1632392420000|2021-09-23 10:20:20|1783.6|1783.2|1783.8|1783.2|1783.8|1783.6|1783.4|1783|2697
1632392430000|2021-09-23 10:20:30|1784|1783.4|1783.8|1783.6|1784|1783.8|1783.8|1783.4|0
1632392440000|2021-09-23 10:20:40|1784|1783.8|1784.2|1783.8|1784.4|1784.2|1783.8|1783.8|4041
1632392450000|2021-09-23 10:20:50|1784.4|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|688
1632392460000|2021-09-23 10:21:00|1784.6|1784.4|1785|1784.6|1785|1784.6|1784.6|1784.4|3309
1632392470000|2021-09-23 10:21:10|1784.8|1784.4|1783.8|1783.6|1784.8|1784.4|1783.8|1783.6|11616
1632392480000|2021-09-23 10:21:20|1784|1783.8|1783.8|1783.4|1784.2|1784|1783.8|1783.4|3439
1632392490000|2021-09-23 10:21:30|1783.6|1783.2|1783.6|1783.4|1783.6|1783.4|1783.6|1783.2|75
1632392500000|2021-09-23 10:21:40|1783.4|1783.2|1783.8|1783.4|1783.8|1783.6|1783.4|1783.2|2246
1632392510000|2021-09-23 10:21:50|1784|1783.6|1784|1783.8|1784|1783.8|1783.8|1783.6|0
1632392520000|2021-09-23 10:22:00|1783.8|1783.6|1784|1783.8|1784|1783.8|1783.8|1783.6|400
1632392530000|2021-09-23 10:22:10|1784.2|1784|1784.6|1784.2|1784.8|1784.4|1784.2|1784|3872
1632392540000|2021-09-23 10:22:20|1784.4|1784.4|1784.2|1784|1784.6|1784.4|1784.2|1783.8|3391
1632392550000|2021-09-23 10:22:30|1784.4|1784.2|1785|1784.6|1785|1784.6|1784.4|1784.2|653
1632392560000|2021-09-23 10:22:40|1784.8|1784.4|1785.8|1785.4|1785.8|1785.4|1784.6|1784.4|5646
1632392570000|2021-09-23 10:22:50|1785.6||1785.8||1785.8||1785.6||0
1632392580000|2021-09-23 10:23:00|1786||1785.8||1786||1785.8||0
1632392590000|2021-09-23 10:23:10|1785.6|1785.6|1786|1785.8|1786|1785.8|1785.6|1785.6|42
1632392600000|2021-09-23 10:23:20|1785.8|1785.6|1786.2|1785.8|1786.2|1786|1785.8|1785.4|2495
1632392610000|2021-09-23 10:23:30|1786.4|1786|1786.4|1786.2|1786.4|1786.2|1786.4|1786|651
1632392620000|2021-09-23 10:23:40|1786.2|1786|1786|1785.6|1786.2|1786|1786|1785.6|4094
1632392630000|2021-09-23 10:23:50|1785.8|1785.4|1785.4|1785.2|1786|1785.4|1785.4|1785|5430
1632392640000|2021-09-23 10:24:00|1785.2|1785|1785.6|1785|1785.6|1785.2|1785.2|1785|1245
1632392650000|2021-09-23 10:24:10||1785.2||1785||1785.2||1785|0
1632392670000|2021-09-23 10:24:30||1785.2||1785.2||1785.2||1785.2|0
1632392680000|2021-09-23 10:24:40|1785.4|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1953
1632392690000|2021-09-23 10:24:50|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|800
1632392710000|2021-09-23 10:25:10|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|594
1632392720000|2021-09-23 10:25:20|1785.4|1785|1785.6|1785.2|1785.8|1785.4|1785.4|1785|197
1632392730000|2021-09-23 10:25:30|1785.8|1785.4|1786|1785.8|1786|1785.8|1785.8|1785.4|0
1632392740000|2021-09-23 10:25:40|1786.2|1786|1786.6|1786.2|1786.8|1786.4|1786.2|1786|20199
1632392750000|2021-09-23 10:25:50|1786.4|1786.4|1786.2|1786|1786.8|1786.4|1786.2|1786|4078
1632392760000|2021-09-23 10:26:00|1786|1785.8|1786|1785.6|1786|1785.8|1785.4|1785.2|7692
1632392770000|2021-09-23 10:26:10|1786.2|1785.8|1786.4|1786|1786.4|1786|1786.2|1785.8|818
1632392780000|2021-09-23 10:26:20|1786.2|1786.2|1786.4|1786.2|1786.8|1786.4|1785.4|1785|23040
1632392790000|2021-09-23 10:26:30|1786.6|1786.4|1786.6|1786.2|1786.8|1786.4|1786.4|1786.2|4079
1632392800000|2021-09-23 10:26:40|1786.4|1786.4|1786.4|1786.2|1786.6|1786.4|1786.4|1786.2|2671
1632392810000|2021-09-23 10:26:50|1786.6|1786.4|1786.6|1786.2|1786.6|1786.4|1786.6|1786.2|461
1632392820000|2021-09-23 10:27:00|1786.4|1786.4|1786.2|1786|1786.6|1786.4|1786.2|1786|4063
1632392830000|2021-09-23 10:27:10|1786|1785.8|1786.2|1785.8|1786.2|1785.8|1785.8|1785.6|2943
1632392840000|2021-09-23 10:27:20|1786|1785.6|1786.2|1786|1786.4|1786.2|1785.8|1785.4|2428
1632392850000|2021-09-23 10:27:30||1785.8||1786||1786||1785.8|0
1632392860000|2021-09-23 10:27:40|1786.4|1785.8|1785.8|1785.6|1786.4|1785.8|1785.8|1785.6|1292
1632392870000|2021-09-23 10:27:50|1786|1785.8|1786|1785.6|1786|1785.8|1786|1785.6|0
1632392880000|2021-09-23 10:28:00|1785.8|1785.8|1786.4|1786.2|1786.6|1786.2|1785.8|1785.8|3091
1632392890000|2021-09-23 10:28:10|1786.2|1786|1786.2|1785.8|1786.4|1786|1786|1785.6|1331
1632392900000|2021-09-23 10:28:20|1786||1786||1786.2||1786||594
1632392910000|2021-09-23 10:28:30|1786.2|1786|1786.2|1785.8|1786.2|1786|1786.2|1785.8|1273
1632392920000|2021-09-23 10:28:40||1786||1785.8||1786||1785.8|0
1632392930000|2021-09-23 10:28:50|1786|1786|1786|1785.8|1786|1786|1786|1785.8|0
1632392940000|2021-09-23 10:29:00|1786.2|1786|1786.4|1786|1786.4|1786|1786.2|1786|0
1632392950000|2021-09-23 10:29:10|1786.6|1786.2|1787.2|1787|1787.2|1787|1786.6|1786.2|1692
1632392960000|2021-09-23 10:29:20|1787.4|1787.2|1787.2|1787|1787.4|1787.2|1787.2|1787|5250
1632392970000|2021-09-23 10:29:30|||||||||400
1632392980000|2021-09-23 10:29:40|1787|1786.8|1786.6|1786.4|1787|1786.8|1786.6|1786.4|3340
1632392990000|2021-09-23 10:29:50|1786.8|1786.6|1786.6|1786.4|1786.8|1786.6|1786.6|1786.4|1264
1632393000000|2021-09-23 10:30:00|1786.4|1786.2|1786.2|1786|1786.4|1786.2|1786|1785.6|7496
1632393010000|2021-09-23 10:30:10|1786.4|1786.2|1786.8|1786.4|1786.8|1786.6|1786.2|1786.2|986
1632393020000|2021-09-23 10:30:20|1786.6|1786.6|1786.8|1786.4|1786.8|1786.6|1786.6|1786.4|377
1632393030000|2021-09-23 10:30:30|1786.6|1786.2|1786|1785.8|1786.6|1786.2|1786|1785.6|5312
1632393040000|2021-09-23 10:30:40|1786.2|1786|1785.8|1785.6|1786.4|1786|1785.8|1785.4|3390
1632393050000|2021-09-23 10:30:50|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|597
1632393060000|2021-09-23 10:31:00|1786|1785.8|1786|1785.6|1786|1785.8|1785.4|1785.2|5338
1632393070000|2021-09-23 10:31:10|1785.8||1786||1786||1785.8||0
1632393080000|2021-09-23 10:31:20|1786.2|1785.8|1786.2|1786|1786.2|1786|1786.2|1785.6|14
1632393090000|2021-09-23 10:31:30|1786|1785.8|1786.2|1786|1786.4|1786.2|1786|1785.6|5476
1632393100000|2021-09-23 10:31:40|1786|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|525
1632393110000|2021-09-23 10:31:50|1786||1785.8||1786||1785.8||0
1632393120000|2021-09-23 10:32:00|1785.6|1785.4|1785.2|1784.8|1785.6|1785.4|1785|1784.8|3812
1632393130000|2021-09-23 10:32:10|1785|1785|1785.2|1784.8|1785.2|1785|1785|1784.6|0
1632393140000|2021-09-23 10:32:20|1785|1785|1785.2|1785|1785.2|1785|1785|1785|0
1632393160000|2021-09-23 10:32:40|1785|1784.8|1785|1784.8|1785|1784.8|1785|1784.8|1421
1632393170000|2021-09-23 10:32:50|1784.8|1784.6|1784.8|1784.6|1784.8|1784.6|1784.6|1784.4|757
1632393180000|2021-09-23 10:33:00|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|2026
1632393190000|2021-09-23 10:33:10|1784.6|1784|1784.4|1784|1784.6|1784.4|1784.4|1784|4924
1632393200000|2021-09-23 10:33:20|1784.2|1784.2|1784.4|1784|1784.4|1784.2|1784.2|1784|141
1632393210000|2021-09-23 10:33:30|1784.2||1784.2||1784.2||1784.2||500
1632393220000|2021-09-23 10:33:40|1784.4||1784.2||1784.4||1784.2||0
1632393230000|2021-09-23 10:33:50|1784|1783.8|1783.8|1783.6|1784|1783.8|1783.8|1783.6|1522
1632393240000|2021-09-23 10:34:00|1784||1784||1784||1783.8||0
1632393250000|2021-09-23 10:34:10|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|2689
1632393270000|2021-09-23 10:34:30|1783.2|1783|1783.4|1783|1783.4|1783|1783|1782.8|1175
1632393280000|2021-09-23 10:34:40|1783.2|1782.8|1783.8|1783.4|1783.8|1783.6|1783.2|1782.8|654
1632393290000|2021-09-23 10:34:50|1783.6|1783.6|1784.2|1783.8|1785.6|1785.2|1783.6|1783.6|5072
1632393300000|2021-09-23 10:35:00|1784.4|1784|1784.4|1784|1784.8|1784.4|1784.4|1784|458
1632393310000|2021-09-23 10:35:10|1784.2|1784.2|1784.6|1784.2|1784.6|1784.4|1784.2|1784|1290
1632393320000|2021-09-23 10:35:20|1784.4|1784|1784.6|1784.4|1784.6|1784.4|1784.4|1784|197
1632393330000|2021-09-23 10:35:30|1784.8|1784.2|1784.6|1784.4|1785|1784.4|1784.4|1784.2|1977
1632393340000|2021-09-23 10:35:40|1784.4|1784.2|1784.4|1784|1784.6|1784.2|1784.2|1783.8|1076
1632393350000|2021-09-23 10:35:50|1784.2|1783.8|1784|1783.6|1784.2|1783.8|1784|1783.4|0
1632393360000|2021-09-23 10:36:00|1783.8|1783.8|1783.8|1783.6|1783.8|1783.8|1783.8|1783.6|717
1632393370000|2021-09-23 10:36:10|1784|1783.4|1783.8|1783.6|1784|1783.6|1783.8|1783.4|0
1632393380000|2021-09-23 10:36:20|1783.6|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|1195
1632393390000|2021-09-23 10:36:30|1783.6|1783.6|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|0
1632393400000|2021-09-23 10:36:40|1783.6|1783.4|1783.2|1783|1783.8|1783.6|1783.2|1783|2794
1632393410000|2021-09-23 10:36:50|1783|1782.8|1783.2|1783|1783.2|1783|1782.8|1782.6|3547
1632393420000|2021-09-23 10:37:00|1783.4|1783.2|1783.6|1783.2|1783.8|1783.6|1783.4|1783|2805
1632393440000|2021-09-23 10:37:20|1783.4|1783|1783.8|1783.6|1783.8|1783.6|1783.2|1782.8|7193
1632393450000|2021-09-23 10:37:30|1783.6|1783.4|1783.6|1783.4|1783.6|1783.6|1783.6|1783.4|0
1632393460000|2021-09-23 10:37:40|1783.4|1783.2|1783|1782.8|1783.4|1783.2|1783|1782.8|3973
1632393470000|2021-09-23 10:37:50|1782.8|1782.4|1783|1782.8|1783|1782.8|1782.8|1782.4|2160
1632393480000|2021-09-23 10:38:00|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|0
1632393490000|2021-09-23 10:38:10|1783|1782.8|1783|1782.8|1783.2|1783|1782.8|1782.6|9232
1632393500000|2021-09-23 10:38:20|1782.8|1782.6|1782|1781.8|1783|1782.6|1781.8|1781.6|13821
1632393510000|2021-09-23 10:38:30|1782.2|1782|1782.2|1781.8|1782.4|1782.2|1782.2|1781.8|1727
1632393520000|2021-09-23 10:38:40||1782||1781.8||1782||1781.8|745
1632393530000|2021-09-23 10:38:50|1782|1781.6|1781.6|1781.2|1782|1781.6|1781.6|1781.2|8885
1632393540000|2021-09-23 10:39:00|1782|1781.4|1782.2|1781.8|1782.4|1782|1781.8|1781.4|4719
1632393550000|2021-09-23 10:39:10|1782|1781.4|1781.6|1781.4|1782|1781.6|1781.4|1781.2|5272
1632393560000|2021-09-23 10:39:20|1781.8|1781.2|1782.2|1781.8|1782.2|1781.8|1781.8|1781.2|535
1632393570000|2021-09-23 10:39:30|1782.4|1782|1782.6|1782.2|1782.6|1782.2|1782.4|1782|277
1632393580000|2021-09-23 10:39:40|1782.8|1782.4|1782.6|1782.2|1782.8|1782.6|1782.2|1782|397
1632393590000|2021-09-23 10:39:50|1782.4|1781.8|1782.2|1782|1782.4|1782.2|1782|1781.8|7528
1632393600000|2021-09-23 10:40:00|1782|1781.8|1782.6|1782.2|1782.6|1782.2|1782|1781.8|769
1632393620000|2021-09-23 10:40:20||1782.4||1782.4||1782.4||1782.2|0
1632393630000|2021-09-23 10:40:30|1782.8|1782.6|1783.2|1782.8|1783.2|1783|1782.8|1782.6|197
1632393640000|2021-09-23 10:40:40|1783|1782.6|1783|1782.6|1783.2|1782.8|1782.8|1782.4|1961
1632393650000|2021-09-23 10:40:50|1783.2|1782.8|1783.2|1782.8|1783.2|1782.8|1783|1782.6|0
1632393660000|2021-09-23 10:41:00|1783|1783|1783.2|1782.8|1783.4|1783.2|1783|1782.8|93
1632393670000|2021-09-23 10:41:10|1783|1782.6|1782.6|1782.2|1783.2|1782.8|1782.4|1782.2|1753
1632393680000|2021-09-23 10:41:20|1782.8|1782.4|1782.4|1782.2|1782.8|1782.6|1782.4|1782.2|712
1632393690000|2021-09-23 10:41:30|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.2|782
1632393700000|2021-09-23 10:41:40|1782.4|1782.2|1782.6|1782.4|1782.6|1782.4|1782.2|1781.8|3045
1632393710000|2021-09-23 10:41:50|1782.8|1782.6|1783|1782.6|1783|1782.6|1782.6|1782.2|1044
1632393720000|2021-09-23 10:42:00|1783.2|1782.8|1783|1782.8|1783.2|1783|1783|1782.6|2200
1632393730000|2021-09-23 10:42:10|1782.8|1782.6|1782.8|1782.4|1783|1782.6|1782.8|1782.4|2807
1632393740000|2021-09-23 10:42:20|1782.6|1782.6|1782.8|1782.4|1782.8|1782.6|1782.6|1782.4|1194
1632393750000|2021-09-23 10:42:30|1782.6|1782.2|1782.6|1782.2|1782.6|1782.2|1782.4|1782|1767
1632393760000|2021-09-23 10:42:40|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.4|1782|0
1632393770000|2021-09-23 10:42:50|1782.6|1782.4|1782.4|1782|1782.6|1782.4|1782.2|1782|800
1632393780000|2021-09-23 10:43:00|1782.6|1782.2|1782.6|1782.4|1782.8|1782.4|1782.6|1782.2|197
1632393790000|2021-09-23 10:43:10|1782.4|1782.2|1782.6|1782.2|1782.6|1782.4|1782.2|1782|4310
1632393810000|2021-09-23 10:43:30|1782.8|1782.4|1782.6|1782.2|1782.8|1782.6|1782.6|1782.2|2238
1632393820000|2021-09-23 10:43:40|1782.8|1782.4|1782.8|1782.2|1782.8|1782.4|1782.6|1782.2|828
1632393830000|2021-09-23 10:43:50|1782.6|1782.4|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|73
1632393840000|2021-09-23 10:44:00|||||||||400
1632393850000|2021-09-23 10:44:10|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.2|1633
1632393860000|2021-09-23 10:44:20|1782.8|1782.6|1783|1782.6|1783|1782.8|1782.8|1782.6|2298
1632393870000|2021-09-23 10:44:30|1782.8|1782.8|1783|1782.6|1783|1782.8|1782.8|1782.6|1247
1632393890000|2021-09-23 10:44:50|1783.2|1782.8|1783|1782.6|1783.2|1783|1783|1782.6|787
1632393900000|2021-09-23 10:45:00|1782.8|1782.4|1778.2|1778|1782.8|1782.6|1778.2|1778|103166
1632393910000|2021-09-23 10:45:10|1778.4|1778.2|1780.4|1780|1780.8|1780.4|1778.4|1778.2|17724
1632393920000|2021-09-23 10:45:20|1780.6|1780.2|1780.4|1780|1780.8|1780.4|1780.2|1780|5808
1632393930000|2021-09-23 10:45:30|1780.2|1780.2|1780.6|1780.4|1780.8|1780.6|1780.2|1780|3002
1632393940000|2021-09-23 10:45:40|1780.4|1780.2|1780.4|1780|1780.8|1780.6|1780.2|1780|976
1632393950000|2021-09-23 10:45:50|1780.6|1780.4|1780.4|1780|1780.6|1780.4|1780.4|1780|1302
1632393960000|2021-09-23 10:46:00|1780.2|1779.8|1779.2|1778.8|1780.2|1779.8|1778.8|1778.6|12914
1632393970000|2021-09-23 10:46:10|1779.4|1779|1781.4|1781|1781.6|1781.2|1779.2|1778.8|19699
1632393980000|2021-09-23 10:46:20|1781.2|1780.8|1781|1780.8|1781.4|1781.2|1780.6|1780.2|5941
1632393990000|2021-09-23 10:46:30|1781.2|1781|1781|1780.6|1781.4|1781.2|1780.6|1780.4|2845
1632394000000|2021-09-23 10:46:40|1780.8|1780.4|1780.4|1780.2|1781|1780.6|1780.2|1780|8848
1632394010000|2021-09-23 10:46:50|1780.2|1780|1780.4|1780.2|1780.4|1780.2|1780.2|1780|447
1632394020000|2021-09-23 10:47:00|1780.6|1780|1780|1779.6|1780.6|1780.4|1779.6|1779.4|5433
1632394030000|2021-09-23 10:47:10|1779.8|1779.4|1780|1779.6|1780|1779.6|1779.6|1779.4|362
1632394040000|2021-09-23 10:47:20|1779.8|1779.4|1780|1779.6|1780.2|1779.8|1779.8|1779.4|199
1632394050000|2021-09-23 10:47:30|1779.8|1779.4|1779.4|1779.2|1779.8|1779.4|1779.4|1779.2|1356
1632394060000|2021-09-23 10:47:40|1779.6|1779|1779.4|1778.8|1779.6|1779.2|1779|1778.8|3780
1632394070000|2021-09-23 10:47:50|1779.2|1779|1779.2|1778.8|1779.4|1779.2|1779.2|1778.8|0
1632394080000|2021-09-23 10:48:00|1779|1778.6|1778.8|1778.6|1779.4|1779.2|1778.8|1778.4|9182
1632394090000|2021-09-23 10:48:10|1778.6|1778.4|1779|1778.6|1779|1778.8|1778.6|1778.4|5640
1632394100000|2021-09-23 10:48:20|1778.8|1778.4|1778.8|1778.4|1779|1778.8|1778.8|1778.2|2202
1632394110000|2021-09-23 10:48:30|1779|1778.6|1779|1778.6|1779|1778.8|1778.8|1778.6|839
1632394120000|2021-09-23 10:48:40|1778.8|1778.4|1778.8|1778.6|1779|1778.6|1778.4|1778.2|5294
1632394130000|2021-09-23 10:48:50|1779|1778.8|1779|1778.8|1779|1778.8|1778.6|1778.2|13041
1632394140000|2021-09-23 10:49:00|1779.2|1779|1779.4|1779|1779.6|1779.4|1779.2|1778.8|5306
1632394150000|2021-09-23 10:49:10|1779.6|1779.2|1779.8|1779.4|1780|1779.6|1779.4|1779|4344
1632394160000|2021-09-23 10:49:20|1780||1779.6||1780||1779.6||200
1632394170000|2021-09-23 10:49:30|1779.4|1779.2|1779.4|1779|1779.6|1779.4|1779.4|1779|51
1632394180000|2021-09-23 10:49:40|1779.6|1779.2|1779.6|1779.4|1779.6|1779.4|1779.6|1779.2|198
1632394190000|2021-09-23 10:49:50|1779.8|1779.6|1779.8|1779.4|1780|1779.6|1779.6|1779.4|1528
1632394200000|2021-09-23 10:50:00|1779.6|1779.2|1779.4|1779|1779.6|1779.2|1779.2|1779|665
1632394210000|2021-09-23 10:50:10|1779.2|1779.2|1779.2|1779|1779.4|1779.2|1779.2|1779|3295
1632394220000|2021-09-23 10:50:20|1779|1778.8|1779.2|1779|1779.2|1779|1778.8|1778.6|2197
1632394230000|2021-09-23 10:50:30|1779|1778.8|1779.6|1779.2|1779.6|1779.2|1779|1778.6|200
1632394240000|2021-09-23 10:50:40|1779.4|1779|1779.2|1778.8|1779.4|1779|1779.2|1778.8|355
1632394260000|2021-09-23 10:51:00|1779|1779|1778.8|1778.4|1779|1779|1778.6|1778.2|2144
1632394270000|2021-09-23 10:51:10|1778.6|1778.2|1778.4|1778|1778.6|1778.2|1778.4|1778|0
1632394280000|2021-09-23 10:51:20|1778.6|1778.2|1778.4|1778.2|1778.6|1778.4|1778.2|1778|1538
1632394290000|2021-09-23 10:51:30|1778.6|1778.4|1778.6|1778.4|1778.6|1778.4|1778.2|1778|3954
1632394310000|2021-09-23 10:51:50|1778.4|1778.2|1777.8|1777.6|1778.4|1778.2|1777.8|1777.6|1890
1632394320000|2021-09-23 10:52:00|1777.6|1777.4|1777.6|1777.4|1777.8|1777.4|1777.4|1777|3740
1632394330000|2021-09-23 10:52:10||1777.2||1777.4||1777.4||1777.2|0
1632394340000|2021-09-23 10:52:20|1777.8||1777.6||1777.8||1777.6||0
1632394350000|2021-09-23 10:52:30|1777.8|1777.6|1777.6|1777.4|1777.8|1777.6|1777.6|1777.4|414
1632394360000|2021-09-23 10:52:40|1777.4|1777.2|1777.4|1777.2|1777.4|1777.2|1777.4|1777.2|780
1632394370000|2021-09-23 10:52:50|1777.2|1777|1777.2|1777|1777.2|1777|1777.2|1776.8|1784
1632394380000|2021-09-23 10:53:00|1777.4|1777.2|1777.4|1777|1777.6|1777.2|1777.2|1777|1184
1632394390000|2021-09-23 10:53:10|1777.2||1777.2||1777.2||1777.2||467
1632394400000|2021-09-23 10:53:20|1777|1776.8|1777.6|1777.2|1777.6|1777.2|1776.8|1776.6|1898
1632394410000|2021-09-23 10:53:30||1777.4||1777.4||1777.4||1777.4|400
1632394420000|2021-09-23 10:53:40|1777.4|1777.2|1777.4|1777.2|1777.4|1777.2|1777.4|1777.2|445
1632394430000|2021-09-23 10:53:50|1777.6|1777.4|1778.4|1778.2|1778.6|1778.2|1777.6|1777.4|5146
1632394440000|2021-09-23 10:54:00|1778.2|1778|1778.8|1778.4|1778.8|1778.6|1778.2|1778|4820
1632394450000|2021-09-23 10:54:10|1778.6|1778.2|1779|1778.6|1779|1778.8|1778.6|1778.2|4685
1632394460000|2021-09-23 10:54:20||1778.4||1778.6||1778.6||1778.4|0
1632394470000|2021-09-23 10:54:30|1779.2|1778.8|1779.6|1779.4|1779.8|1779.4|1779.2|1778.8|1963
1632394480000|2021-09-23 10:54:40|1779.4|1779.2|1779.2|1779|1779.6|1779.2|1779.2|1778.8|2884
1632394490000|2021-09-23 10:54:50|1779|1778.8|1779.4|1779.2|1779.4|1779.2|1778.8|1778.6|11245
1632394500000|2021-09-23 10:55:00|1779.6|1779.4|1779.2|1779|1779.6|1779.4|1779|1778.6|12571
1632394510000|2021-09-23 10:55:10|1779|1778.8|1779|1778.8|1779|1778.8|1778.8|1778.6|1003
1632394520000|2021-09-23 10:55:20|||||||||1680
1632394530000|2021-09-23 10:55:30|1778.8|1778.6|1778.8|1778.4|1778.8|1778.6|1778.8|1778.4|10
1632394540000|2021-09-23 10:55:40|1778.6|1778.2|1778.6|1778.2|1778.6|1778.4|1778.4|1778.2|662
1632394550000|2021-09-23 10:55:50|1778.4||1778.4||1778.4||1778.4||0
1632394560000|2021-09-23 10:56:00|1778.2|1778|1778.2|1777.8|1778.6|1778.4|1778|1777.6|4907
1632394570000|2021-09-23 10:56:10|1778|1777.6|1778|1777.8|1778|1777.8|1777.6|1777.4|2323
1632394580000|2021-09-23 10:56:20|1778.2|1778|1778.2|1778|1778.2|1778|1778.2|1778|2305
1632394590000|2021-09-23 10:56:30|1778|1777.8|1777.4|1777.2|1778|1777.8|1777.4|1777.2|3248
1632394600000|2021-09-23 10:56:40|1777.2|1777|1777|1776.6|1777.4|1777|1777|1776.4|1207
1632394610000|2021-09-23 10:56:50|1776.8|1776.4|1776.8|1776.4|1776.8|1776.6|1776.8|1776.4|4800
1632394620000|2021-09-23 10:57:00|1776.6|1776.2|1776.6|1776.2|1776.8|1776.4|1776.6|1776.2|0
1632394630000|2021-09-23 10:57:10|1776.8|1776|1776.8|1776.4|1776.8|1776.6|1776.8|1776|558
1632394640000|2021-09-23 10:57:20|1776.6|1776.2|1776.4|1776|1776.8|1776.6|1776.4|1776|1730
1632394650000|2021-09-23 10:57:30|1776.2|1776.2|1776.4|1776|1776.6|1776.2|1776.2|1776|339
1632394660000|2021-09-23 10:57:40|1776.6|1776.2|1776.8|1776.6|1776.8|1776.6|1776.6|1776|4796
1632394670000|2021-09-23 10:57:50|1776.6|1776.4|1776.8|1776.6|1777|1776.6|1776.6|1776.4|1646
1632394680000|2021-09-23 10:58:00|1777|1776.8|1777|1776.6|1777|1776.8|1777|1776.6|1061
1632394690000|2021-09-23 10:58:10|1776.8||1777||1777||1776.8||62
1632394710000|2021-09-23 10:58:30|1777.2|1776.8|1777.2|1776.6|1777.2|1777|1777|1776.6|3247
1632394720000|2021-09-23 10:58:40|1777||1777||1777||1777||230
1632394730000|2021-09-23 10:58:50|1776.8|1776.8|1777|1776.8|1777|1776.8|1776.8|1776.8|299
1632394740000|2021-09-23 10:59:00|1776.8|1776.6|1777|1776.8|1777|1776.8|1776.8|1776.6|781
1632394750000|2021-09-23 10:59:10|1777.2|1777|1777.8|1777.6|1778|1777.6|1777.2|1777|1484
1632394770000|2021-09-23 10:59:30|1778|1777.8|1778|1777.8|1778|1777.8|1778|1777.8|682
1632394780000|2021-09-23 10:59:40|1778.2|1778|1778.4|1778.2|1778.8|1778.2|1778|1777.8|6623
1632394800000|2021-09-23 11:00:00|1778.8|1778.4|1778.2|1778|1778.8|1778.4|1777.8|1777.4|9890
1632394810000|2021-09-23 11:00:10|1778|1777.2|1778.2|1777.8|1778.2|1777.8|1777.6|1777.2|7002
1632394820000|2021-09-23 11:00:20|1778|1777.6|1778.6|1778.2|1778.6|1778.2|1777.4|1776.8|6133
1632394830000|2021-09-23 11:00:30|1778.4|1778|1778|1777.6|1778.4|1778|1777.8|1777.4|613
1632394840000|2021-09-23 11:00:40|1778.2|1777.8|1778|1777.6|1779|1778.4|1778|1777.4|1316
1632394850000|2021-09-23 11:00:50|1778.2|1777.8|1778.8|1778.6|1778.8|1778.6|1778|1777.6|4204
1632394860000|2021-09-23 11:01:00|1778.4|1778.4|1778.2|1777.6|1778.6|1778.4|1778.2|1777.6|3827
1632394870000|2021-09-23 11:01:10|1778|1778|1778.8|1778.4|1778.8|1778.4|1777.8|1777.6|1520
1632394880000|2021-09-23 11:01:20|1778.6||1778.6||1778.6||1778.6||0
1632394890000|2021-09-23 11:01:30|1778.8|1778.6|1778.8|1778.6|1778.8|1778.6|1778.8|1778.6|397
1632394900000|2021-09-23 11:01:40|1779.2|1778.8|1779.6|1779.2|1779.6|1779.2|1779.2|1778.8|617
1632394910000|2021-09-23 11:01:50|1779.4|1779|1778.6|1778.4|1779.4|1779|1778.6|1778.2|1853
1632394920000|2021-09-23 11:02:00|1778.8|1778.6|1778.8|1778.6|1779|1778.6|1778.6|1778.4|1778
1632394930000|2021-09-23 11:02:10|1779|1778.8|1779.6|1779.2|1779.6|1779.4|1779|1778.8|5102
1632394950000|2021-09-23 11:02:30||1779.4||1779.4||1779.4||1779.4|0
1632394960000|2021-09-23 11:02:40|1779.4|1779.2|1779.4|1779.2|1779.6|1779.2|1779.4|1779.2|1004
1632394970000|2021-09-23 11:02:50|1779.6|1779.4|1779.8|1779.6|1779.8|1779.6|1779.6|1779.4|797
1632394980000|2021-09-23 11:03:00|1780|1779.8|1779.2|1778.8|1780|1779.8|1779|1778.8|6410
1632394990000|2021-09-23 11:03:10|1779|1778.6|1779.2|1778.8|1779.4|1779|1778.8|1778.4|1559
1632395000000|2021-09-23 11:03:20|1779||1779||1779||1779||300
1632395010000|2021-09-23 11:03:30|1778.8|1778.6|1779|1778.6|1779|1778.8|1778.8|1778.6|1508
1632395020000|2021-09-23 11:03:40|1778.8|1778.8|1779|1778.6|1779.4|1779|1778.8|1778.6|487
1632395030000|2021-09-23 11:03:50|1779.2||1779||1779.2||1779||0
1632395040000|2021-09-23 11:04:00|1779.2|1778.8|1779|1778.6|1779.4|1779|1779|1778.6|497
1632395050000|2021-09-23 11:04:10|1778.8|1778.8|1779.2|1779|1779.2|1779|1778.8|1778.8|647
1632395060000|2021-09-23 11:04:20|1779.4||1779.4||1779.4||1779.4||0
1632395070000|2021-09-23 11:04:30|1779.2||1779.4||1779.4||1779.2||0
1632395080000|2021-09-23 11:04:40|1779.2|1779.2|1779.2|1779|1779.4|1779.2|1779.2|1779|827
1632395090000|2021-09-23 11:04:50|1779.4|1779.2|1779.2|1779|1779.4|1779.2|1779.2|1779|451
1632395100000|2021-09-23 11:05:00|1779.4|1779.2|1779.8|1779.6|1780|1779.8|1779.4|1779.2|3374
1632395110000|2021-09-23 11:05:10|1780||1780||1780||1780||0
1632395120000|2021-09-23 11:05:20|1779.8|1779.4|1779.8|1779.6|1779.8|1779.6|1779.6|1779.2|1455
1632395130000|2021-09-23 11:05:30|1780|1779.8|1780.4|1780|1780.4|1780|1780|1779.6|8087
1632395140000|2021-09-23 11:05:40|1780.2|1779.8|1780.6|1780.4|1780.6|1780.4|1780.2|1779.8|1820
1632395150000|2021-09-23 11:05:50|1780.8|1780.6|1780.8|1780.4|1780.8|1780.6|1780.8|1780.4|509
1632395160000|2021-09-23 11:06:00|1781|1780.6|1781.2|1780.8|1781.4|1781.2|1781|1780.6|4957
1632395170000|2021-09-23 11:06:10|1781.4|1780.6|1781.2|1780.8|1781.4|1780.8|1781|1780.6|1476
1632395180000|2021-09-23 11:06:20|1781|1780.6|1780.8|1780.6|1781.2|1780.8|1780.8|1780.6|914
1632395190000|2021-09-23 11:06:30|1780.6|1780.4|1780.8|1780.4|1780.8|1780.4|1780.6|1780.2|4338
1632395200000|2021-09-23 11:06:40||1780.6||1780.6||1780.6||1780.6|169
1632395210000|2021-09-23 11:06:50|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|1780.4|1780|1927
1632395220000|2021-09-23 11:07:00|1780.8||1780.8||1780.8||1780.8||0
1632395230000|2021-09-23 11:07:10|1780.6|1780.2|1780.4|1780|1780.6|1780.2|1780.2|1780|1378
1632395240000|2021-09-23 11:07:20|1780.2|1779.8|1780|1779.6|1780.2|1779.8|1780|1779.6|255
1632395250000|2021-09-23 11:07:30|1779.8|1779.4|1779.6|1779.2|1779.8|1779.4|1779.2|1779|2793
1632395260000|2021-09-23 11:07:40|1779.4|1779|1780.2|1779.8|1780.2|1780|1779.2|1779|1892
1632395270000|2021-09-23 11:07:50|1780.4|1780|1779.6|1779.4|1780.4|1780|1779.6|1779.4|751
1632395280000|2021-09-23 11:08:00|1779.8|1779.2|1779.6|1779.2|1779.8|1779.2|1779.6|1779.2|0
1632395290000|2021-09-23 11:08:10|1779.8|1779.4|1779.6|1779.2|1780|1779.6|1779.6|1779.2|1673
1632395300000|2021-09-23 11:08:20|1779.4||1779.6||1779.6||1779.4||0
1632395310000|2021-09-23 11:08:30|1779.4|1779.4|1780|1779.6|1780|1779.8|1779.4|1779.4|627
1632395320000|2021-09-23 11:08:40|1780.2|1779.8|1780.6|1780.4|1780.8|1780.4|1780.2|1779.8|4378
1632395330000|2021-09-23 11:08:50|1780.8|1780.6|1780.8|1780.4|1780.8|1780.6|1780.6|1780.4|1122
1632395340000|2021-09-23 11:09:00|1780.6|1780.2|1780.4|1780.2|1780.8|1780.4|1780.4|1780.2|366
1632395350000|2021-09-23 11:09:10|1780.6|1780.4|1780.6|1780.4|1780.6|1780.4|1780.6|1780.2|935
1632395360000|2021-09-23 11:09:20|1780.8|1780.6|1781.8|1781.6|1782|1781.6|1780.8|1780.4|7157
1632395370000|2021-09-23 11:09:30|1781.6|1781.4|1782|1781.6|1782|1781.6|1781.6|1781.2|400
1632395380000|2021-09-23 11:09:40|1781.8|1781.4|1781.8|1781.4|1782|1781.6|1781.6|1781.4|5177
1632395390000|2021-09-23 11:09:50|1782|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.4|3140
1632395400000|2021-09-23 11:10:00|1781.8|1781.8|1781.6|1781.2|1781.8|1781.8|1781.4|1781.2|1053
1632395410000|2021-09-23 11:10:10|1781.4|1781|1781.2|1780.8|1781.6|1781|1781.2|1780.8|541
1632395420000|2021-09-23 11:10:20|1781||1781.2||1781.4||1781||0
1632395440000|2021-09-23 11:10:40|1781|1780.6|1780.6|1780.2|1781|1780.8|1780.4|1780|4133
1632395450000|2021-09-23 11:10:50|1780.4|1780|1780.4|1780.2|1780.6|1780.2|1780.2|1780|4270
1632395460000|2021-09-23 11:11:00|1780.2|1780|1780.6|1780.4|1780.6|1780.4|1780.2|1779.8|2213
1632395470000|2021-09-23 11:11:10|1780.4|1780.2|1780|1779.6|1780.6|1780.2|1780|1779.6|1576
1632395480000|2021-09-23 11:11:20|1780.2|1779.8|1780|1779.6|1780.2|1780|1779.8|1779.6|610
1632395490000|2021-09-23 11:11:30|1780.2|1779.8|1780.2|1780|1780.2|1780|1780|1779.8|1077
1632395500000|2021-09-23 11:11:40|1780.4|1780.2|1780.4|1780|1780.4|1780.2|1780.2|1780|2562
1632395510000|2021-09-23 11:11:50|1780.2||1780.2||1780.2||1780.2||277
1632395520000|2021-09-23 11:12:00|1780.4|1780.2|1780|1779.8|1780.6|1780.2|1780|1779.8|4710
1632395530000|2021-09-23 11:12:10|1779.8|1779.6|1780|1779.8|1780|1779.8|1779.8|1779.6|1080
1632395540000|2021-09-23 11:12:20|||||||||169
1632395550000|2021-09-23 11:12:30|1780.2|1779.6|1780|1779.6|1780.2|1779.6|1779.6|1779.4|3646
1632395560000|2021-09-23 11:12:40|1779.8|1779.8|1779.8|1779.6|1779.8|1779.8|1779.8|1779.6|197
1632395570000|2021-09-23 11:12:50|1779.6|1779.4|1779.6|1779.2|1779.6|1779.4|1779.6|1779.2|92
1632395580000|2021-09-23 11:13:00|1779.4|1779|1779.6|1779.2|1779.6|1779.2|1779.2|1779|2105
1632395600000|2021-09-23 11:13:20|1779.4|1779|1779.4|1779|1779.4|1779|1779.4|1779|338
1632395610000|2021-09-23 11:13:30|1779.2|1778.8|1779.4|1779|1779.6|1779.4|1779.2|1778.8|984
1632395620000|2021-09-23 11:13:40|||||||||1000
1632395640000|2021-09-23 11:14:00|1779.2|1779.2|1779|1778.8|1779.2|1779.2|1779|1778.8|4641
1632395670000|2021-09-23 11:14:30|1778.8|1778.6|1778.8|1778.6|1778.8|1778.6|1778.8|1778.4|1466
1632395690000|2021-09-23 11:14:50|1779|1778.8|1779.4|1779|1779.4|1779|1779|1778.6|1088
1632395700000|2021-09-23 11:15:00|1779.6|1779.2|1780.2|1779.8|1780.2|1779.8|1779.6|1779.2|2790
1632395710000|2021-09-23 11:15:10|1780|1779.6|1780|1779.6|1780.2|1779.8|1779.8|1779.6|598
1632395720000|2021-09-23 11:15:20|1780.2|1779.8|1780.8|1780.6|1781|1780.6|1780|1779.6|3471
1632395730000|2021-09-23 11:15:30|1780.6|1780.4|1780.6|1780.2|1780.8|1780.4|1780.6|1780.2|162
1632395740000|2021-09-23 11:15:40|1780.4|1780.4|1780.6|1780.4|1780.6|1780.4|1780.4|1780.4|197
1632395750000|2021-09-23 11:15:50|1780.4|1780.2|1780.4|1780|1780.6|1780.2|1780.2|1780|4691
1632395760000|2021-09-23 11:16:00|1780.6|1779.8|1780.6|1780.2|1780.8|1780.6|1780.6|1779.8|1535
1632395770000|2021-09-23 11:16:10|1780.4|1780.4|1781|1780.6|1781|1780.6|1780.4|1780.4|215
1632395780000|2021-09-23 11:16:20|1781.2|1780.8|1781.4|1781|1781.4|1781|1781|1780.8|1778
1632395790000|2021-09-23 11:16:30|1781|1780.8|1781.4|1781|1781.4|1781|1781|1780.8|630
1632395800000|2021-09-23 11:16:40|1781.2|1781.2|1781.6|1781.4|1781.6|1781.4|1781.2|1781.2|0
1632395810000|2021-09-23 11:16:50|1781.4|1781.2|1781.6|1781.4|1781.6|1781.4|1781.4|1781|2058
1632395820000|2021-09-23 11:17:00|1781.8|1781.6|1782|1781.6|1782|1781.6|1781.8|1781.6|537
1632395830000|2021-09-23 11:17:10|1781.8|1781.4|1781.8|1781.4|1781.8|1781.4|1781.6|1781.2|201
1632395840000|2021-09-23 11:17:20|1782|1781.6|1782.4|1782.2|1782.4|1782.2|1781.8|1781.6|16155
1632395850000|2021-09-23 11:17:30|1782.6|1782.4|1782.6|1782.2|1782.6|1782.4|1782.4|1782.2|0
1632395860000|2021-09-23 11:17:40|1782.4|1782.4|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|697
1632395870000|2021-09-23 11:17:50||1782.4||1782.2||1782.4||1782.2|0
1632395880000|2021-09-23 11:18:00|1782.8|1782.4|1783|1782.8|1783.2|1782.8|1782.6|1782.4|1555
1632395890000|2021-09-23 11:18:10|1782.8|1782.6|1782.8|1782.6|1783|1782.8|1782.8|1782.6|490
1632395900000|2021-09-23 11:18:20|1782.6|1782.4|1782.6|1782.4|1782.8|1782.4|1782.6|1782.4|4669
1632395910000|2021-09-23 11:18:30|1782.8|1782.6|1782.6|1782.2|1782.8|1782.6|1782.4|1782.2|2842
1632395920000|2021-09-23 11:18:40|1782.4|1782.4|1782.4|1782.2|1782.4|1782.4|1782.4|1782.2|130
1632395930000|2021-09-23 11:18:50|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|475
1632395940000|2021-09-23 11:19:00|1782.4|1782.2|1782.6|1782.4|1782.6|1782.4|1782.4|1782.2|934
1632395950000|2021-09-23 11:19:10|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.6|1782.2|4266
1632395970000|2021-09-23 11:19:30|1783|1782.8|1783.2|1782.8|1783.4|1783|1783|1782.8|889
1632395990000|2021-09-23 11:19:50||1783||1783||1783||1783|2603
1632396000000|2021-09-23 11:20:00|1783.4|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783|2244
1632396010000|2021-09-23 11:20:10|1783.6|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|113
1632396020000|2021-09-23 11:20:20|1783.8|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|597
1632396030000|2021-09-23 11:20:30|1783.6|1783.6|1784|1783.6|1784|1783.6|1783.6|1783.4|400
1632396050000|2021-09-23 11:20:50|1783.8||1784||1784||1783.8||0
1632396060000|2021-09-23 11:21:00|1783.8|1783.8|1784|1783.6|1784|1783.8|1783.8|1783.6|1976
1632396070000|2021-09-23 11:21:10|1783.8|1783.8|1784.2|1784|1784.4|1784|1783.8|1783.8|757
1632396080000|2021-09-23 11:21:20|1784.4|1783.8|1784.2|1783.8|1784.4|1783.8|1784|1783.8|261
1632396090000|2021-09-23 11:21:30|1784.4|1784|1784.2|1783.8|1784.4|1784|1784.2|1783.8|90
1632396110000|2021-09-23 11:21:50|1784.4|1784|1784.4|1784|1784.6|1784.2|1784.2|1784|1489
1632396120000|2021-09-23 11:22:00||1784.2||1784.2||1784.2||1784.2|0
1632396130000|2021-09-23 11:22:10||1784||1784||1784||1784|0
1632396140000|2021-09-23 11:22:20|1784.2|1783.8|1784|1783.8|1784.2|1783.8|1784|1783.8|6902
1632396150000|2021-09-23 11:22:30|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|3248
1632396160000|2021-09-23 11:22:40|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.4|35
1632396170000|2021-09-23 11:22:50|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.8|1783.4|2006
1632396180000|2021-09-23 11:23:00|1784.2|1783.8|1784.2|1784|1784.4|1784|1784.2|1783.8|2039
1632396190000|2021-09-23 11:23:10|1784.4||1784.2||1784.4||1784.2||0
1632396200000|2021-09-23 11:23:20|1784|1783.8|1783.8|1783.6|1784|1783.8|1783.8|1783.6|2260
1632396210000|2021-09-23 11:23:30|1783.6|1783.4|1783.8|1783.6|1784|1783.6|1783.6|1783.4|2436
1632396220000|2021-09-23 11:23:40|1783.6|1783.4|1783.6|1783.4|1783.6|1783.6|1783.6|1783.2|1598
1632396230000|2021-09-23 11:23:50||1783.2||1783.4||1783.4||1783.2|0
1632396240000|2021-09-23 11:24:00|1783.4|1783.2|1783.4|1783|1783.4|1783.2|1783.2|1783|5036
1632396250000|2021-09-23 11:24:10|1783.6|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|1659
1632396260000|2021-09-23 11:24:20|1783.8|1783.6|1783.8|1783.4|1783.8|1783.6|1783.6|1783.2|3900
1632396270000|2021-09-23 11:24:30|1783.6|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|599
1632396280000|2021-09-23 11:24:40|1784|1783.6|1783.8|1783.6|1784.2|1783.8|1783.8|1783.6|1119
1632396290000|2021-09-23 11:24:50|1784|1783.8|1784|1783.6|1784.2|1783.8|1784|1783.6|1500
1632396300000|2021-09-23 11:25:00|1783.8|1783.4|1783.6|1783.2|1783.8|1783.4|1783.6|1783.2|230
1632396310000|2021-09-23 11:25:10|1783.4|1783.4|1783.2|1783|1783.4|1783.4|1783.2|1783|1495
1632396320000|2021-09-23 11:25:20|1783|1782.8|1783.2|1782.8|1783.2|1782.8|1783|1782.8|812
1632396330000|2021-09-23 11:25:30|1783|1783|1783.2|1783|1783.2|1783|1783|1782.8|597
1632396340000|2021-09-23 11:25:40|1783|1782.8|1783|1782.8|1783|1783|1783|1782.8|1320
1632396350000|2021-09-23 11:25:50|1783.2|1783|1783.2|1783|1783.2|1783|1783|1783|1090
1632396360000|2021-09-23 11:26:00|1783|1782.8|1783.2|1782.8|1783.2|1782.8|1783|1782.8|1714
1632396370000|2021-09-23 11:26:10|1783|1782.6|1782.8|1782.4|1783|1782.8|1782.8|1782.4|1000
1632396380000|2021-09-23 11:26:20|1782.6|1782.6|1782.4|1782.2|1782.6|1782.6|1782.4|1782.2|1055
1632396390000|2021-09-23 11:26:30|1782.2|1782|1782.4|1782|1782.4|1782|1782.2|1782|400
1632396400000|2021-09-23 11:26:40|1782.2|1781.8|1782.2|1782|1782.2|1782|1782|1781.8|3030
1632396410000|2021-09-23 11:26:50|1782.4|1782.2|1782.8|1782.6|1782.8|1782.6|1782.4|1782.2|4415
1632396420000|2021-09-23 11:27:00|1783|1782.8|1783.2|1782.8|1783.2|1782.8|1783|1782.8|0
1632396430000|2021-09-23 11:27:10|1783.4|1783|1783.8|1783.6|1783.8|1783.6|1783.2|1783|890
1632396440000|2021-09-23 11:27:20|1783.6|1783.4|1782.6|1782.4|1783.6|1783.4|1782.6|1782.4|3976
1632396450000|2021-09-23 11:27:30|1782.4|1782.2|1782|1781.8|1782.4|1782.2|1781.4|1781.2|22690
1632396460000|2021-09-23 11:27:40|1781.8|1781.6|1782.2|1781.8|1782.2|1781.8|1781.8|1781.4|400
1632396470000|2021-09-23 11:27:50|1782|1781.6|1782|1781.6|1782|1781.8|1781.8|1781.6|1703
1632396480000|2021-09-23 11:28:00|1782.2|1781.8|1782.2|1782|1782.4|1782|1782.2|1781.8|0
1632396490000|2021-09-23 11:28:10|1782.4|1782.2|1782.6|1782|1782.6|1782.4|1782.4|1782|1397
1632396500000|2021-09-23 11:28:20|1782.4|1782.2|1782.4|1782|1782.4|1782.4|1782.4|1782|400
1632396510000|2021-09-23 11:28:30|1782.2||1782.2||1782.2||1782.2||50
1632396530000|2021-09-23 11:28:50|||||||||1687
1632396540000|2021-09-23 11:29:00|1782.4|1782.2|1783|1782.6|1783|1782.6|1782.4|1782|4041
1632396550000|2021-09-23 11:29:10|1783.2|1782.8|1783.4|1783|1783.6|1783|1783.2|1782.8|1988
1632396560000|2021-09-23 11:29:20|1783.2|1782.8|1782.8|1782.2|1783.2|1783|1782.6|1782.2|2839
1632396570000|2021-09-23 11:29:30||1782.4||1782.6||1782.6||1782.4|0
1632396580000|2021-09-23 11:29:40|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|994
1632396590000|2021-09-23 11:29:50|1783|1782.8|1783.2|1783|1783.2|1783|1783|1782.8|381
1632396600000|2021-09-23 11:30:00|1783|1782.8|1783.6|1783.4|1783.6|1783.4|1783|1782.8|1730
1632396610000|2021-09-23 11:30:10|1783.8|1783.6|1784.4|1784|1784.4|1784|1783.8|1783.6|2068
1632396620000|2021-09-23 11:30:20|1784.2|1784.2|1784.4|1784|1784.4|1784.2|1784|1783.8|1656
1632396640000|2021-09-23 11:30:40|1784.2|1783.8|1784.8|1784.4|1784.8|1784.4|1784.2|1783.8|1747
1632396650000|2021-09-23 11:30:50|1784.6||1784.6||1784.6||1784.6||0
1632396660000|2021-09-23 11:31:00|1784.4|1784.2|1784.6|1784.2|1784.8|1784.4|1784.2|1784|7560
1632396670000|2021-09-23 11:31:10|1784.8|1784.4|1784.8|1784.6|1784.8|1784.6|1784.6|1784.2|914
1632396680000|2021-09-23 11:31:20|1784.6|1784.4|1784.4|1784.2|1784.6|1784.4|1784.4|1784.2|1193
1632396700000|2021-09-23 11:31:40|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|197
1632396710000|2021-09-23 11:31:50|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1783.8|837
1632396720000|2021-09-23 11:32:00|1784.2|1784|1784.2|1783.8|1784.4|1784.2|1784.2|1783.8|1250
1632396730000|2021-09-23 11:32:10|1784|1783.4|1783.8|1783.6|1784|1783.6|1783.8|1783.4|514
1632396740000|2021-09-23 11:32:20|1784|1783.8|1784|1783.8|1784|1783.8|1783.8|1783.6|856
1632396750000|2021-09-23 11:32:30||1783.6||1783.8||1783.8||1783.6|0
1632396760000|2021-09-23 11:32:40|1783.8|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.6|0
1632396770000|2021-09-23 11:32:50|1783.8||1783.8||1783.8||1783.8||250
1632396790000|2021-09-23 11:33:10|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.2|1783|6523
1632396800000|2021-09-23 11:33:20|1783.4|1783|1783.4|1783|1783.4|1783.2|1783|1782.6|775
1632396810000|2021-09-23 11:33:30|1783.6|1783.2|1783.2|1783|1783.6|1783.2|1783.2|1783|0
1632396820000|2021-09-23 11:33:40|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|0
1632396830000|2021-09-23 11:33:50|||||||||335
1632396840000|2021-09-23 11:34:00|1783.4|1783.2|1783.2|1783|1783.4|1783.2|1783.2|1783|1946
1632396850000|2021-09-23 11:34:10|1783|1782.8|1782.6|1782.2|1783|1782.8|1782.6|1782.2|2140
1632396860000|2021-09-23 11:34:20|1782.8|1782.4|1782.8|1782.4|1782.8|1782.6|1782.8|1782.4|237
1632396880000|2021-09-23 11:34:40|1782.6|1782.8|1783|1782.8|1783|1782.8|1782.6|1782.8|0
1632396890000|2021-09-23 11:34:50|1783.2|1783|1783.6|1783.2|1783.6|1783.2|1783.2|1783|2616
1632396900000|2021-09-23 11:35:00|1783.4|1783|1783.6|1783.2|1783.8|1783.2|1783.4|1783|2115
1632396910000|2021-09-23 11:35:10|1783.8||1783.6||1783.8||1783.6||0
1632396920000|2021-09-23 11:35:20|1783.8||1783.6||1783.8||1783.6||0
1632396930000|2021-09-23 11:35:30||1783.4||1783.4||1783.4||1783.4|0
1632396940000|2021-09-23 11:35:40|1783.8|1783.2|1783.4|1783.2|1783.8|1783.2|1783.4|1783.2|704
1632396950000|2021-09-23 11:35:50|1783.2|1783|1783.4|1783|1783.4|1783|1783.2|1782.8|1420
1632396960000|2021-09-23 11:36:00|1783.2|1782.8|1783.2|1782.6|1783.2|1782.8|1783.2|1782.6|0
1632396970000|2021-09-23 11:36:10||1782.8||1782.8||1782.8||1782.8|0
1632397000000|2021-09-23 11:36:40|1783|1782.6|1782.4|1782.2|1783|1782.6|1782.4|1782.2|1257
1632397010000|2021-09-23 11:36:50|1782.2|1782|1782.6|1782.4|1782.8|1782.4|1782.2|1782|1819
1632397020000|2021-09-23 11:37:00|1782.8|1782.6|1783.2|1783|1783.2|1783|1782.8|1782.6|717
1632397030000|2021-09-23 11:37:10||1782.8||1782.8||1782.8||1782.8|0
1632397040000|2021-09-23 11:37:20||1783||1783||1783||1782.8|0
1632397050000|2021-09-23 11:37:30|1783.4|1783.2|1782.4|1782|1783.4|1783.2|1782.4|1782|1232
1632397080000|2021-09-23 11:38:00|1782.2||1782.2||1782.2||1782.2||250
1632397090000|2021-09-23 11:38:10|1782|1781.8|1782.2|1782|1782.2|1782|1782|1781.6|4297
1632397100000|2021-09-23 11:38:20|1782|1781.8|1782.2|1781.8|1782.2|1782|1782|1781.8|751
1632397110000|2021-09-23 11:38:30|1782.4|1782|1782.6|1782.2|1782.8|1782.4|1782.4|1782|1825
1632397120000|2021-09-23 11:38:40||1782.4||1782.4||1782.4||1782.4|0
1632397130000|2021-09-23 11:38:50|1782.8|1782.2|1783.2|1782.8|1783.2|1782.8|1782.8|1782.2|200
1632397140000|2021-09-23 11:39:00|1783.4|1783|1783.4|1783.2|1783.6|1783.2|1783.2|1782.8|574
1632397150000|2021-09-23 11:39:10|1783.2|1783|1783.2|1782.8|1783.2|1783|1783|1782.8|550
1632397160000|2021-09-23 11:39:20|1783.4|1783|1783.4|1783.2|1783.6|1783.2|1783.2|1783|1889
1632397170000|2021-09-23 11:39:30||1783||1783||1783.2||1783|0
1632397180000|2021-09-23 11:39:40||1783.2||1783.2||1783.2||1783|400
1632397190000|2021-09-23 11:39:50|1783.6|1783.4|1783.8|1783.6|1784|1783.6|1783.6|1783.4|742
1632397200000|2021-09-23 11:40:00|1784|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.2|200
1632397210000|2021-09-23 11:40:10|1783.8|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|198
1632397220000|2021-09-23 11:40:20|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|1783.4|1783.2|405
1632397230000|2021-09-23 11:40:30|1783.4||1783.4||1783.4||1783.4||0
1632397240000|2021-09-23 11:40:40|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.2|2097
1632397250000|2021-09-23 11:40:50|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.4|0
1632397260000|2021-09-23 11:41:00||1783.4||1783.4||1783.4||1783.4|0
1632397270000|2021-09-23 11:41:10|1783.6|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783.2|4415
1632397280000|2021-09-23 11:41:20|1783.6|1783|1783.4|1783.2|1783.6|1783.4|1783.4|1783|6338
1632397290000|2021-09-23 11:41:30|1783.6|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|532
1632397300000|2021-09-23 11:41:40|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.2|0
1632397310000|2021-09-23 11:41:50|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|1473
1632397320000|2021-09-23 11:42:00|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|2434
1632397330000|2021-09-23 11:42:10|1783.6|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|461
1632397340000|2021-09-23 11:42:20|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|199
1632397350000|2021-09-23 11:42:30|1783.6|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|2900
1632397360000|2021-09-23 11:42:40|1783.8|1783.2|1783.4|1783.2|1783.8|1783.2|1783.4|1783.2|196
1632397370000|2021-09-23 11:42:50|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.4|1783.4|0
1632397380000|2021-09-23 11:43:00|1783.6||1783.8||1783.8||1783.6||0
1632397390000|2021-09-23 11:43:10|1784|1783.6|1784|1783.6|1784|1783.6|1784|1783.6|197
1632397400000|2021-09-23 11:43:20|1784.2|1783.8|1784|1783.6|1784.2|1784|1783.8|1783.6|1246
1632397420000|2021-09-23 11:43:40|1784.2|1783.8|1784.2|1784|1784.6|1784.2|1784.2|1783.8|5150
1632397430000|2021-09-23 11:43:50|1784|1783.8|1783.6|1783.4|1784|1783.8|1783.6|1783.4|1783
1632397440000|2021-09-23 11:44:00|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|79
1632397450000|2021-09-23 11:44:10|1783.8|1783.2|1784|1783.8|1784|1783.8|1783.8|1783.2|1499
1632397460000|2021-09-23 11:44:20|1783.8|1783.6|1783.8|1783.4|1783.8|1783.6|1783.8|1783.4|0
1632397470000|2021-09-23 11:44:30|1783.6|1783.2|1783.6|1783.2|1783.6|1783.2|1783.2|1782.8|1295
1632397480000|2021-09-23 11:44:40|1783.8|1783.4|1783.8|1783.6|1784|1783.6|1783.8|1783.4|1279
1632397490000|2021-09-23 11:44:50|1784|1783.8|1784.4|1784|1784.4|1784|1784|1783.8|1024
1632397500000|2021-09-23 11:45:00|1784.2|1783.8|1784|1783.8|1784.2|1783.8|1784|1783.8|727
1632397510000|2021-09-23 11:45:10|1783.8|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.6|197
1632397520000|2021-09-23 11:45:20|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|400
1632397530000|2021-09-23 11:45:30||1783||1783.2||1783.2||1783|400
1632397540000|2021-09-23 11:45:40|||||||||40
1632397550000|2021-09-23 11:45:50|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|197
1632397570000|2021-09-23 11:46:10|1783|1782.8|1783|1782.8|1783|1782.8|1782.8|1782.6|1551
1632397580000|2021-09-23 11:46:20|||||||||400
1632397590000|2021-09-23 11:46:30|1783.2|1783|1784.6|1784.2|1784.6|1784.4|1783.2|1783|13641
1632397600000|2021-09-23 11:46:40|1784.8|1784.4|1785|1784.8|1785.2|1785|1784.6|1784.4|13340
1632397610000|2021-09-23 11:46:50|1784.8|1784.6|1784.6|1784.2|1784.8|1784.8|1784.6|1784.2|2050
1632397620000|2021-09-23 11:47:00|1784.4|1784|1783.8|1783.6|1784.6|1784.2|1783.8|1783.6|4082
1632397630000|2021-09-23 11:47:10|1784|1783.8|1783.8|1783.4|1784.2|1784|1783.8|1783.4|1266
1632397640000|2021-09-23 11:47:20|1783.6|1783.2|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|979
1632397650000|2021-09-23 11:47:30|1783.8|1783.4|1783.8|1783.2|1783.8|1783.6|1783.8|1783.2|837
1632397660000|2021-09-23 11:47:40||1783.4||1783.4||1783.4||1783.4|0
1632397670000|2021-09-23 11:47:50|1783.6||1783.6||1783.6||1783.6||927
1632397680000|2021-09-23 11:48:00|1783.8|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.4|1474
1632397690000|2021-09-23 11:48:10|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|600
1632397700000|2021-09-23 11:48:20|1783.8|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.4|197
1632397710000|2021-09-23 11:48:30|1783.6|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|1647
1632397720000|2021-09-23 11:48:40|1783.2|1783.2|1783.4|1783.2|1783.4|1783.2|1783.2|1783.2|1422
1632397730000|2021-09-23 11:48:50|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.4|1783|1300
1632397740000|2021-09-23 11:49:00|1783.8|1783.2|1783.6|1783.2|1783.8|1783.4|1783.6|1783.2|3388
1632397750000|2021-09-23 11:49:10|1783.4|1783|1783.6|1783.2|1783.8|1783.4|1783.2|1783|4805
1632397760000|2021-09-23 11:49:20|1783.4|1783|1783.2|1783|1783.4|1783.2|1783.2|1783|2155
1632397770000|2021-09-23 11:49:30|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783|1544
1632397780000|2021-09-23 11:49:40|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.2|2953
1632397790000|2021-09-23 11:49:50|1784|1783.4|1784|1783.6|1784.2|1784|1784|1783.2|2193
1632397800000|2021-09-23 11:50:00|1783.8|1783.8|1784|1783.8|1784|1783.8|1783.8|1783.6|4213
1632397810000|2021-09-23 11:50:10|1783.8|1783.6|1783.6|1783.2|1783.8|1783.6|1783.2|1783|2220
1632397830000|2021-09-23 11:50:30|1783.8|1783.4|1784.2|1784|1784.2|1784|1783.6|1783.4|5987
1632397840000|2021-09-23 11:50:40|1784.4|1783.8|1784.2|1784|1784.4|1784|1784|1783.6|800
1632397850000|2021-09-23 11:50:50||1783.8||1783.8||1783.8||1783.8|0
1632397860000|2021-09-23 11:51:00|1784|1784|1783.8|1783.6|1784|1784|1783.8|1783.6|1463
1632397870000|2021-09-23 11:51:10|1784|1783.8|1784|1783.8|1784|1783.8|1783.8|1783.8|1125
1632397880000|2021-09-23 11:51:20|1783.8|1783.6|1784|1783.6|1784|1783.6|1783.8|1783.4|562
1632397900000|2021-09-23 11:51:40|1783.8|1783.4|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|197
1632397910000|2021-09-23 11:51:50|1783.2|1783|1783.2|1783|1783.2|1783|1783.2|1783|400
1632397920000|2021-09-23 11:52:00|1783.4|1783.2|1784.4|1784|1784.4|1784.2|1783.4|1783.2|4765
1632397930000|2021-09-23 11:52:10|1784.6|1784.2|1784.8|1784.4|1784.8|1784.4|1784.6|1784.2|1279
1632397940000|2021-09-23 11:52:20|1784.6||1784.6||1784.6||1784.6||0
1632397950000|2021-09-23 11:52:30|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|1422
1632397970000|2021-09-23 11:52:50|1784.4||1784.4||1784.4||1784.4||400
1632397990000|2021-09-23 11:53:10|1784.2|1784|1784|1783.8|1784.2|1784|1783.8|1783.6|2020
1632398000000|2021-09-23 11:53:20|1783.8|1783.6|1783.6|1783.2|1783.8|1783.6|1783.6|1783.2|2970
1632398010000|2021-09-23 11:53:30|1783.8|1783.4|1783.8|1783.4|1784|1783.8|1783.8|1783.4|2941
1632398020000|2021-09-23 11:53:40||1783.6||1783.6||1783.6||1783.4|0
1632398030000|2021-09-23 11:53:50||1783.4||1783.6||1783.6||1783.4|0
1632398040000|2021-09-23 11:54:00|1783.6|1783.4|1783.8|1783.6|1783.8|1783.6|1783.6|1783.4|597
1632398050000|2021-09-23 11:54:10|||||||||254
1632398060000|2021-09-23 11:54:20|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|584
1632398070000|2021-09-23 11:54:30|1783.4|1783.4|1784|1783.6|1784.4|1784|1783.4|1783.4|1803
1632398080000|2021-09-23 11:54:40|1784.2|1783.8|1784.2|1784|1784.2|1784|1784.2|1783.8|14
1632398090000|2021-09-23 11:54:50|1784|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|699
1632398100000|2021-09-23 11:55:00|1784|1783.6|1784|1783.6|1784|1783.8|1783.8|1783.4|1330
1632398110000|2021-09-23 11:55:10|1783.8|1783.4|1783.8|1783.6|1784|1783.6|1783.6|1783.4|3009
1632398120000|2021-09-23 11:55:20|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|193
1632398130000|2021-09-23 11:55:30|1783.8|1783.4|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|947
1632398140000|2021-09-23 11:55:40|1783.4|1783.2|1783.4|1783.2|1783.4|1783.2|1783.4|1783|694
1632398150000|2021-09-23 11:55:50|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783.2|1783|3170
1632398160000|2021-09-23 11:56:00||1783||1783.2||1783.2||1783|0
1632398170000|2021-09-23 11:56:10|1783.6|1783.4|1783.6|1783.2|1783.6|1783.4|1783.4|1783.2|1845
1632398180000|2021-09-23 11:56:20|1783.4||1783.4||1783.4||1783.4||0
1632398190000|2021-09-23 11:56:30|1783.6|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|1195
1632398200000|2021-09-23 11:56:40|1783.6|1783|1783.2|1782.8|1783.6|1783|1783|1782.8|1799
1632398210000|2021-09-23 11:56:50|1783|1782.6|1783|1782.6|1783|1782.8|1783|1782.6|1884
1632398220000|2021-09-23 11:57:00||1782.8||1782.8||1782.8||1782.6|1000
1632398230000|2021-09-23 11:57:10|1782.8|1782.6|1782.8|1782.6|1782.8|1782.8|1782.6|1782.4|2134
1632398250000|2021-09-23 11:57:30|1782.6|1782.4|1782.8|1782.4|1782.8|1782.4|1782.6|1782.2|3423
1632398270000|2021-09-23 11:57:50|1782.6|1782.6|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|2746
1632398280000|2021-09-23 11:58:00|1782.6|1782.4|1782.8|1782.6|1782.8|1782.6|1782.6|1782.4|107
1632398290000|2021-09-23 11:58:10|1782.6|1782.4|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|2091
1632398300000|2021-09-23 11:58:20|1782.4|1782.4|1782.4|1782.2|1782.4|1782.4|1782.4|1782|600
1632398330000|2021-09-23 11:58:50|1782.6|1782.4|1782.8|1782.6|1783|1782.8|1782.6|1782.4|2208
1632398340000|2021-09-23 11:59:00|1783|1782.4|1783|1782.8|1783|1782.8|1783|1782.4|398
1632398350000|2021-09-23 11:59:10|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|1782.8|1782.6|153
1632398370000|2021-09-23 11:59:30|1783||1782.8||1783||1782.8||0
1632398390000|2021-09-23 11:59:50|1783||1782.8||1783||1782.8||0
1632398400000|2021-09-23 12:00:00|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.6|1782.4|2835
1632398410000|2021-09-23 12:00:10|1783|1782.8|1782.8|1782.6|1783|1782.8|1782.8|1782.6|1463
1632398420000|2021-09-23 12:00:20|1782.6|1782.4|1782.4|1782|1782.6|1782.4|1782.4|1782|1874
1632398430000|2021-09-23 12:00:30|1782.2|1781.8|1782|1781.6|1782.2|1781.8|1781.8|1781.6|2129
1632398440000|2021-09-23 12:00:40|1781.8|1781.8|1781.8|1781.6|1781.8|1781.8|1781.8|1781.6|197
1632398460000|2021-09-23 12:01:00|1781.6|1781.4|1781.4|1781|1781.6|1781.4|1781.4|1781|707
1632398470000|2021-09-23 12:01:10|1781.6|1781.2|1781.4|1781.2|1781.6|1781.2|1781.4|1781.2|0
1632398480000|2021-09-23 12:01:20|1781.6||1781.4||1781.6||1781.4||0
1632398490000|2021-09-23 12:01:30|1781.6|1781|1781.6|1781.4|1781.8|1781.6|1781.6|1781|2461
1632398500000|2021-09-23 12:01:40|1781.8|1781.6|1782.2|1781.8|1782.2|1781.8|1781.8|1781.6|832
1632398510000|2021-09-23 12:01:50|1782|1781.6|1782.4|1781.8|1782.4|1781.8|1782|1781.6|0
1632398520000|2021-09-23 12:02:00|1782.2|1781.6|1781.8|1781.6|1782.2|1781.6|1781.6|1781.4|2376
1632398530000|2021-09-23 12:02:10|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.4|1781.2|2307
1632398540000|2021-09-23 12:02:20|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|1781.4|1781.2|0
1632398550000|2021-09-23 12:02:30|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|456
1632398560000|2021-09-23 12:02:40|1781.2|1781|1781.2|1781|1781.2|1781|1781.2|1781|597
1632398570000|2021-09-23 12:02:50|1781|1780.8|1781.2|1780.8|1781.2|1781|1780.8|1780.6|6176
1632398580000|2021-09-23 12:03:00|1781.4|1781|1781.4|1781|1781.8|1781.6|1781.4|1781|1706
1632398590000|2021-09-23 12:03:10|1781.6|1781.2|1781.6|1781.2|1781.8|1781.4|1781.6|1781|0
1632398600000|2021-09-23 12:03:20|1781.8|1781.4|1781.6|1781.4|1781.8|1781.4|1781.6|1781.4|400
1632398610000|2021-09-23 12:03:30|1781.8|1781.6|1781.8|1781.6|1782|1781.6|1781.8|1781.6|240
1632398620000|2021-09-23 12:03:40|1781.6|1781.4|1781.6|1781.2|1781.6|1781.4|1781.4|1781.2|4255
1632398630000|2021-09-23 12:03:50|1781.4||1781.4||1781.4||1781.4||0
1632398640000|2021-09-23 12:04:00|1781.2|1781|1780.6|1780.2|1781.2|1781|1779.4|1779.2|13260
1632398650000|2021-09-23 12:04:10|1780.8|1780.4|1780.2|1779.8|1781|1780.6|1780.2|1779.8|2020
1632398660000|2021-09-23 12:04:20|1780|1780|1780|1779.6|1780.2|1780|1780|1779.6|1396
1632398670000|2021-09-23 12:04:30|1779.8|1779.4|1779.2|1779|1779.8|1779.4|1779.2|1778.8|2563
1632398680000|2021-09-23 12:04:40|1779.4|1779.2|1779|1778.8|1779.4|1779.2|1779|1778.8|581
1632398690000|2021-09-23 12:04:50|1779.2|1779|1778.6|1778.2|1779.4|1779|1778.6|1778|691
1632398700000|2021-09-23 12:05:00|1778.4|1778|1778|1777.6|1778.6|1778.2|1777.8|1777.4|13918
1632398710000|2021-09-23 12:05:10|1777.8|1777.8|1778.4|1778|1778.6|1778.4|1777.8|1777.6|5397
1632398720000|2021-09-23 12:05:20|1778.2|1777.8|1778.4|1778|1778.4|1778|1778.2|1777.8|0
1632398730000|2021-09-23 12:05:30|1778.2|1777.8|1778.2|1777.8|1778.4|1777.8|1778|1777.8|804
1632398740000|2021-09-23 12:05:40|1778|1778|1779|1778.8|1779|1778.8|1778|1777.8|6794
1632398750000|2021-09-23 12:05:50|1778.8|1778.6|1779|1778.6|1779|1778.8|1778.8|1778.4|1000
1632398760000|2021-09-23 12:06:00|1778.8|1778.4|1779.2|1779|1779.4|1779|1778.6|1778.4|1579
1632398770000|2021-09-23 12:06:10|1779.4|1779.2|1779.2|1779|1779.6|1779.4|1779|1778.8|4564
1632398780000|2021-09-23 12:06:20|1779.4|1779.2|1779.4|1779|1779.6|1779.2|1779.4|1779|400
1632398790000|2021-09-23 12:06:30|1779.6|1779.2|1779.8|1779.4|1780|1779.6|1779.4|1779|1486
1632398800000|2021-09-23 12:06:40|1779.6|1779.2|1779.8|1779.6|1780|1779.8|1779.6|1779.2|1036
1632398810000|2021-09-23 12:06:50|1779.6|1779.4|1779.4|1779|1779.8|1779.4|1779.2|1779|3640
1632398820000|2021-09-23 12:07:00|1779.6|1779.2|1779.6|1779.2|1779.6|1779.2|1779.4|1779|281
1632398830000|2021-09-23 12:07:10|1779.4|1779|1779.8|1779.6|1779.8|1779.6|1779.4|1779|197
1632398840000|2021-09-23 12:07:20|1780|1779.8|1780.6|1780.2|1780.8|1780.4|1780|1779.8|2465
1632398850000|2021-09-23 12:07:30||1780||1780.2||1780.4||1780|0
1632398860000|2021-09-23 12:07:40|1780.4|1780.4|1780.6|1780|1780.6|1780.4|1780.2|1780|2192
1632398870000|2021-09-23 12:07:50|1780.4|1780.2|1780.4|1780|1780.4|1780.2|1780.2|1780|440
1632398880000|2021-09-23 12:08:00|1780.2|1779.8|1780.2|1780|1780.4|1780|1779.8|1779.4|1888
1632398890000|2021-09-23 12:08:10|||||||||400
1632398900000|2021-09-23 12:08:20|1780.4|1780.2|1780.6|1780.2|1780.8|1780.2|1780.2|1780|2061
1632398910000|2021-09-23 12:08:30|1780.8|1780.4|1780.8|1780.4|1781|1780.6|1780.6|1780.4|634
1632398930000|2021-09-23 12:08:50||1780.6||1780.4||1780.6||1780.4|0
1632398940000|2021-09-23 12:09:00|1780.6|1780.6|1780.8|1780.6|1780.8|1780.6|1780.6|1780.6|97
1632398950000|2021-09-23 12:09:10|1781|1780.8|1781|1780.6|1781.2|1780.8|1781|1780.6|636
1632398960000|2021-09-23 12:09:20|1780.8||1781||1781||1780.8||300
1632398970000|2021-09-23 12:09:30||1780.8||1780.6||1780.8||1780.6|656
1632398980000|2021-09-23 12:09:40|1780.8|1780.4|1780.6|1780.4|1780.8|1780.4|1780.6|1780.2|644
1632398990000|2021-09-23 12:09:50|1780.8|1780.2|1780.4|1780.2|1780.8|1780.2|1780.4|1780|1067
1632399000000|2021-09-23 12:10:00|1780.6|1780|1780.4|1780|1780.6|1780.2|1780.2|1780|1287
1632399010000|2021-09-23 12:10:10|1780.6|1780.2|1780.4|1780.2|1780.6|1780.4|1780.4|1780.2|597
1632399020000|2021-09-23 12:10:20|||||||||350
1632399030000|2021-09-23 12:10:30|1780.6|1780|1780.4|1780|1780.6|1780|1780.2|1780|804
1632399040000|2021-09-23 12:10:40|1780.2|1779.8|1779.8|1779.6|1780.2|1779.8|1779.8|1779.4|2632
1632399050000|2021-09-23 12:10:50|1779.6|1779.4|1779.8|1779.4|1779.8|1779.6|1779.6|1779.4|1603
1632399060000|2021-09-23 12:11:00|1779.6|1779.2|1778.8|1778.6|1779.8|1779.2|1778.8|1778.6|1897
1632399070000|2021-09-23 12:11:10|1778.6|1778.4|1778.8|1778.6|1778.8|1778.6|1778.6|1778.2|1066
1632399080000|2021-09-23 12:11:20|1778.6|1778.2|1778.6|1778.4|1778.8|1778.4|1778.6|1778.2|2483
1632399090000|2021-09-23 12:11:30|||||||||428
1632399100000|2021-09-23 12:11:40|1778.4|1778.2|1778.4|1778|1778.6|1778.4|1778.4|1778|1595
1632399110000|2021-09-23 12:11:50|1778.2||1778.2||1778.4||1778.2||1482
1632399120000|2021-09-23 12:12:00|1778.4|1778.2|1778.4|1778.2|1778.4|1778.2|1778.4|1778|2258
1632399140000|2021-09-23 12:12:20|||||||||400
1632399150000|2021-09-23 12:12:30|1778.2|1778|1777.8|1777.6|1778.2|1778|1777.6|1777.2|2537
1632399160000|2021-09-23 12:12:40|1777.6|1777.4|1777.8|1777.4|1777.8|1777.6|1777.6|1777.2|2574
1632399170000|2021-09-23 12:12:50|1777.6|1777.6|1777.6|1777.2|1777.6|1777.6|1777.4|1777.2|537
1632399180000|2021-09-23 12:13:00|1777.8|1777.4|1777.6|1777.4|1777.8|1777.6|1777.4|1777.2|1663
1632399190000|2021-09-23 12:13:10|1777.8|1777.2|1778.8|1778.4|1778.8|1778.4|1777.8|1777.2|656
1632399200000|2021-09-23 12:13:20|1778.6|1778.2|1778.6|1778.2|1778.8|1778.2|1778.4|1778.2|1598
1632399210000|2021-09-23 12:13:30|1778.4|1778|1778.2|1778|1778.4|1778|1778.2|1777.8|197
1632399220000|2021-09-23 12:13:40|1778|1777.8|1778.4|1778.2|1778.4|1778.2|1778|1777.8|666
1632399230000|2021-09-23 12:13:50|1778.2|1778|1778.2|1778|1778.4|1778.2|1778.2|1777.8|2808
1632399240000|2021-09-23 12:14:00|1778.4|1777.8|1778.2|1777.8|1778.4|1777.8|1778.2|1777.8|800
1632399250000|2021-09-23 12:14:10|1778||1778.2||1778.2||1778||340
1632399260000|2021-09-23 12:14:20|1778||1778.2||1778.2||1778||338
1632399270000|2021-09-23 12:14:30|1778|1778|1778|1777.8|1778.2|1778|1778|1777.6|3964
1632399280000|2021-09-23 12:14:40|1778.2|1778|1778.6|1778.2|1778.6|1778.2|1778|1777.8|994
1632399300000|2021-09-23 12:15:00|1778.8|1778.4|1778.8|1778.6|1778.8|1778.6|1778.6|1778.4|0
1632399310000|2021-09-23 12:15:10|1778.6|1778.4|1778.4|1778.2|1778.6|1778.4|1778.4|1778.2|656
1632399320000|2021-09-23 12:15:20|1778.6|1778.4|1778.8|1778.4|1778.8|1778.6|1778.6|1778.4|394
1632399330000|2021-09-23 12:15:30|1778.6|1778.2|1778.4|1778.2|1778.6|1778.4|1778.4|1778.2|0
1632399340000|2021-09-23 12:15:40|1778.6||1778.6||1778.6||1778.4||0
1632399350000|2021-09-23 12:15:50|1778.8|1778.4|1778.8|1778.6|1779|1778.6|1778.8|1778.4|1205
1632399360000|2021-09-23 12:16:00|1778.6|1778.4|1779|1778.6|1779.4|1779|1778.4|1778.2|5883
1632399370000|2021-09-23 12:16:10|1779.2|1778.8|1779.4|1779|1779.4|1779|1779.2|1778.8|0
1632399380000|2021-09-23 12:16:20|1779.2||1779.4||1779.4||1779.2||0
1632399390000|2021-09-23 12:16:30|1779.6||1779.4||1779.6||1779.4||0
1632399400000|2021-09-23 12:16:40|1779.2|1778.8|1779.2|1779|1779.2|1779|1779|1778.8|2948
1632399410000|2021-09-23 12:16:50|1779.4|1778.8|1779.6|1779.2|1779.6|1779.4|1779.4|1778.8|1564
1632399420000|2021-09-23 12:17:00|1779.4|1779|1779.4|1779|1779.6|1779.4|1779.2|1779|2117
1632399430000|2021-09-23 12:17:10|1779.2|1778.8|1779.4|1779|1779.4|1779|1779.2|1778.8|0
1632399440000|2021-09-23 12:17:20|1779.2|1778.8|1779.2|1779|1779.2|1779|1779|1778.8|749
1632399450000|2021-09-23 12:17:30|1779|1778.8|1779.8|1779.4|1780|1779.4|1779|1778.8|697
1632399460000|2021-09-23 12:17:40|1779.6|1779.2|1779.4|1779.2|1779.6|1779.4|1779.4|1779.2|0
1632399470000|2021-09-23 12:17:50|1779.6|1779.4|1779.4|1779|1779.6|1779.4|1779.2|1779|0
1632399480000|2021-09-23 12:18:00|1779.2|1779.2|1779.6|1779.4|1779.8|1779.6|1779.2|1779.2|993
1632399490000|2021-09-23 12:18:10|1779.8|1779.6|1779.8|1779.6|1779.8|1779.6|1779.6|1779.6|0
1632399500000|2021-09-23 12:18:20|1780|1779.8|1780|1779.6|1780|1779.8|1779.8|1779.6|954
1632399510000|2021-09-23 12:18:30|1779.6|1779.4|1779.8|1779.6|1779.8|1779.6|1779.6|1779.4|5004
1632399520000|2021-09-23 12:18:40|1780|1779.4|1779.4|1779.2|1780|1779.4|1779.4|1779.2|1058
1632399530000|2021-09-23 12:18:50|1779.2|1779|1779.4|1779|1779.4|1779.2|1779.2|1778.8|620
1632399540000|2021-09-23 12:19:00|1779.2|1779.2|1779.4|1779.2|1779.6|1779.4|1779.2|1779.2|1153
1632399550000|2021-09-23 12:19:10|1779.6||1779.6||1779.6||1779.6||0
1632399570000|2021-09-23 12:19:30|1779.4||1779.4||1779.6||1779.4||200
1632399590000|2021-09-23 12:19:50|1779.6|1779.4|1779.6|1779.2|1779.6|1779.4|1779.4|1779|1188
1632399600000|2021-09-23 12:20:00|1779.8|1779.4|1780.6|1780.2|1780.8|1780.6|1779.8|1779.4|1397
1632399610000|2021-09-23 12:20:10|1780.4|1780|1780.6|1780.2|1780.8|1780.6|1780.4|1780|5071
1632399620000|2021-09-23 12:20:20|1780.8|1780.4|1780.6|1780.2|1780.8|1780.4|1780.4|1780.2|2810
1632399630000|2021-09-23 12:20:30|1780.8|1780.4|1781|1780.6|1781|1780.6|1780.8|1780.4|197
1632399640000|2021-09-23 12:20:40|1780.8|1780.8|1781|1780.6|1781.2|1780.8|1780.8|1780.4|800
1632399650000|2021-09-23 12:20:50|1780.8|1780.8|1781|1780.6|1781|1780.8|1780.8|1780.6|101
1632399660000|2021-09-23 12:21:00|1781.2|1780.8|1780.8|1780.6|1781.4|1781|1780.8|1780.6|1194
1632399670000|2021-09-23 12:21:10|1781|1780.8|1781.2|1780.8|1781.4|1780.8|1780.8|1780.8|197
1632399680000|2021-09-23 12:21:20|1781.4|1781|1781.4|1781.2|1781.8|1781.6|1781.4|1781|2398
1632399690000|2021-09-23 12:21:30|1781.6|1781.4|1781.6|1781.2|1781.6|1781.4|1781.6|1781.2|1724
1632399700000|2021-09-23 12:21:40|1781.4|1781.4|1781.6|1781.4|1781.8|1781.4|1781.4|1781.2|0
1632399710000|2021-09-23 12:21:50|1781.8|1781.6|1782.2|1781.8|1782.4|1782|1781.8|1781.6|7090
1632399720000|2021-09-23 12:22:00|1782|1782|1782.4|1782|1782.4|1782|1782|1782|4413
1632399730000|2021-09-23 12:22:10|1782.6|1782.2|1782.6|1782.2|1782.6|1782.4|1782.6|1782.2|2644
1632399740000|2021-09-23 12:22:20|1782.4|1782|1782.8|1782.6|1783|1782.6|1782.4|1782|5060
1632399750000|2021-09-23 12:22:30|1783|1782.4|1783|1782.8|1783|1782.8|1782.8|1782.4|3727
1632399760000|2021-09-23 12:22:40|1783.2|1783|1783|1782.6|1783.2|1783|1782.6|1782.4|5274
1632399770000|2021-09-23 12:22:50|1782.8|1782.4|1783.6|1783.2|1783.6|1783.2|1782.8|1782.4|6147
1632399780000|2021-09-23 12:23:00|1783.8|1783.4|1783.4|1783|1783.8|1783.6|1783.2|1783|12596
1632399790000|2021-09-23 12:23:10|1783.2||1783.2||1783.2||1783.2||0
1632399800000|2021-09-23 12:23:20|1783|1782.8|1783.4|1783|1783.4|1783.2|1782.8|1782.6|8803
1632399810000|2021-09-23 12:23:30|1783.6|1783.2|1783.2|1782.8|1783.6|1783.2|1783.2|1782.8|3385
1632399820000|2021-09-23 12:23:40|1783|1783|1783|1782.6|1783.2|1783|1783|1782.6|0
1632399830000|2021-09-23 12:23:50|1783.2|1782.8|1783.2|1783|1783.2|1783|1783|1782.6|2246
1632399840000|2021-09-23 12:24:00|1783|1782.8|1783.2|1782.8|1783.4|1783|1783|1782.8|6022
1632399850000|2021-09-23 12:24:10|1783.4|1783|1783|1782.8|1783.4|1783.2|1783|1782.6|8352
1632399860000|2021-09-23 12:24:20|1783.2|1783|1783.8|1783.6|1784|1783.8|1783.2|1782.8|5041
1632399880000|2021-09-23 12:24:40|1783.6|1783.4|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|725
1632399890000|2021-09-23 12:24:50|1783.6|1783.2|1783.4|1783.2|1783.6|1783.2|1783.4|1783.2|197
1632399900000|2021-09-23 12:25:00|1783.6|1783.4|1783.8|1783.6|1784|1783.6|1783.4|1783.4|1147
1632399910000|2021-09-23 12:25:10|1784|1783.8|1783.2|1782.8|1784|1783.8|1783|1782.8|25362
1632399920000|2021-09-23 12:25:20|1783|1782.6|1783.4|1783|1783.4|1783|1783|1782.6|13602
1632399930000|2021-09-23 12:25:30|1783.2|1782.8|1782.8|1782.4|1783.4|1782.8|1782.6|1782.4|5530
1632399940000|2021-09-23 12:25:40|1782.6|1782.6|1782.6|1782.4|1782.8|1782.6|1782.6|1782.4|100
1632399950000|2021-09-23 12:25:50|1782.4|1782|1781.8|1781.6|1782.4|1782|1781.8|1781.4|15065
1632399970000|2021-09-23 12:26:10|1781.6|1781.4|1780.6|1780.4|1781.6|1781.4|1780.6|1780.4|4444
1632399980000|2021-09-23 12:26:20|1781|1780.6|1780.8|1780.2|1781|1780.6|1780.6|1780.2|2591
1632399990000|2021-09-23 12:26:30|1780.6||1780.4||1780.6||1780.4||0
1632400000000|2021-09-23 12:26:40|1780.6|1780.4|1780.6|1780.4|1780.8|1780.4|1780.4|1780.2|2412
1632400010000|2021-09-23 12:26:50|1780.4|1780.2|1780.4|1780|1780.4|1780.2|1780.4|1780|1278
1632400020000|2021-09-23 12:27:00|1780.2||1780.2||1780.2||1780.2||0
1632400030000|2021-09-23 12:27:10|1780|1779.8|1780|1779.6|1780|1779.8|1779.8|1779.4|2330
1632400040000|2021-09-23 12:27:20|1780.2|1779.8|1780|1779.6|1780.2|1780|1779.6|1779.2|3253
1632400050000|2021-09-23 12:27:30||1779.8||1779.8||1779.8||1779.8|0
1632400060000|2021-09-23 12:27:40|1780.2|1779.6|1780.6|1780.2|1780.6|1780.4|1780.2|1779.6|1614
1632400070000|2021-09-23 12:27:50|1780.4|1780|1780.4|1780.2|1780.6|1780.2|1780.2|1780|1535
1632400080000|2021-09-23 12:28:00|1780.6|1780|1780.6|1780.4|1780.8|1780.4|1780.6|1780|0
1632400090000|2021-09-23 12:28:10|1780.8|1780.6|1780.8|1780.6|1780.8|1780.6|1780.6|1780.4|1285
1632400100000|2021-09-23 12:28:20|1781||1781||1781||1780.8||889
1632400110000|2021-09-23 12:28:30|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|1781|1780.8|113
1632400120000|2021-09-23 12:28:40|1781||1781.2||1781.2||1781||0
1632400140000|2021-09-23 12:29:00|1781||1781||1781.2||1781||0
1632400150000|2021-09-23 12:29:10|1781.2|1781|1781.2|1781|1781.4|1781|1781.2|1781|0
1632400160000|2021-09-23 12:29:20||1780.8||1780.8||1780.8||1780.8|1477
1632400180000|2021-09-23 12:29:40|1781|1781|1781.2|1780.6|1781.2|1781|1781|1780.4|3550
1632400190000|2021-09-23 12:29:50|1781||1780.8||1781.2||1780.8||0
1632400200000|2021-09-23 12:30:00|1781|1780.8|1781.2|1780.8|1781.4|1780.8|1781|1780.6|834
1632400210000|2021-09-23 12:30:10|1781.4|1781|1781.6|1780.8|1781.8|1781|1781.2|1780.8|0
1632400220000|2021-09-23 12:30:20|1781.8|1781|1781.8|1781.6|1781.8|1781.6|1781.6|1781|4277
1632400240000|2021-09-23 12:30:40|||||||||16
1632400250000|2021-09-23 12:30:50||1781.2||1781.6||1781.6||1781.2|4196
1632400270000|2021-09-23 12:31:10|||||||||327
1632400280000|2021-09-23 12:31:20||1781.4||1781.6||1781.6||1781.4|935
1632400290000|2021-09-23 12:31:30||1781.4||1781.6||1781.6||1781.2|10466
1632400300000|2021-09-23 12:31:40|||||||||169
1632400310000|2021-09-23 12:31:50||1781.4||1781.6||1781.6||1781.2|4973
1632400320000|2021-09-23 12:32:00|1781.6|1781.4|1781.2|1781|1781.6|1781.6|1781.2|1780.8|6281
1632400330000|2021-09-23 12:32:10|1781|1780.8|1780.6|1780.2|1781|1780.8|1780.6|1780.2|258
1632400340000|2021-09-23 12:32:20|1780.8|1780|1780.6|1780.2|1780.8|1780.4|1780.2|1780|2834
1632400360000|2021-09-23 12:32:40|1780.8|1780.4|1781|1780.6|1781.2|1780.8|1780.8|1780.4|2440
1632400370000|2021-09-23 12:32:50|1781.2|1780.8|1781.2|1780.8|1781.2|1780.8|1781|1780.8|2143
1632400380000|2021-09-23 12:33:00|1781.4|1781|1781.4|1781.2|1781.6|1781.4|1781.4|1781|997
1632400390000|2021-09-23 12:33:10|1781.6|1781.4|1781.6|1781.4|1781.6|1781.4|1781.4|1781.4|1475
1632400400000|2021-09-23 12:33:20|1781.8||1781.8||1781.8||1781.8||0
1632400420000|2021-09-23 12:33:40|1781.6|1781.2|1781.2|1781|1781.6|1781.2|1781.2|1781|2103
1632400430000|2021-09-23 12:33:50|1781|1780.8|1781|1780.8|1781|1780.8|1781|1780.8|1996
1632400440000|2021-09-23 12:34:00|1780.8|1780.6|1781.4|1781.2|1781.6|1781.2|1780.8|1780.6|21387
1632400450000|2021-09-23 12:34:10|1781.6|1781.4|1781.4|1781.2|1781.6|1781.4|1781.4|1781.2|1645
1632400460000|2021-09-23 12:34:20|1781.2|1781|1780.8|1780.4|1781.2|1781|1780.8|1780.4|6047
1632400470000|2021-09-23 12:34:30|1780.6|1780.2|1780.2|1779.8|1780.6|1780.4|1780|1779.8|1528
1632400480000|2021-09-23 12:34:40|1780.4|1780|1780.4|1780|1780.4|1780.2|1780.2|1780|400
1632400490000|2021-09-23 12:34:50|1780.6|1780.2|1780.6|1780.2|1780.6|1780.4|1780.6|1780.2|250
1632400500000|2021-09-23 12:35:00|1780.4|1780|1780.4|1780.2|1780.6|1780.2|1780.2|1780|275
1632400510000|2021-09-23 12:35:10|1780.6|1780.4|1780.6|1780.2|1781|1780.6|1780.6|1780.2|1014
1632400520000|2021-09-23 12:35:20|1780.4|1780|1780|1779.8|1780.4|1780|1780|1779.8|4288
1632400530000|2021-09-23 12:35:30|1779.8|1779.6|1779.8|1779.4|1780|1779.8|1779.4|1779.2|7255
1632400540000|2021-09-23 12:35:40|1779.6|1779.6|1779.6|1779|1779.6|1779.6|1779.6|1779|0
1632400550000|2021-09-23 12:35:50||1779.2||1779.2||1779.2||1779|0
1632400560000|2021-09-23 12:36:00|1779.4|1779|1779.2|1778.8|1779.4|1779|1779|1778.8|4661
1632400570000|2021-09-23 12:36:10|1779||1779.2||1779.2||1779||0
1632400580000|2021-09-23 12:36:20|1779|1778.6|1779|1778.6|1779|1778.6|1778.8|1778.4|373
1632400590000|2021-09-23 12:36:30|1779.2|1778.8|1779.2|1779|1779.2|1779|1779|1778.8|883
1632400600000|2021-09-23 12:36:40|1779.4|1779.2|1779.6|1779.4|1779.6|1779.4|1779.4|1779.2|899
1632400610000|2021-09-23 12:36:50|1779.4|1779.2|1779.6|1779.2|1779.6|1779.2|1779.4|1779|1420
1632400620000|2021-09-23 12:37:00|1779.8|1779|1779.8|1779.6|1779.8|1779.6|1779.8|1779|0
1632400630000|2021-09-23 12:37:10|1780|1779.8|1779.8|1779.6|1780|1779.8|1779.8|1779.6|227
1632400640000|2021-09-23 12:37:20|1779.6|1779.2|1780|1779.6|1780|1779.6|1779.4|1779.2|3468
1632400650000|2021-09-23 12:37:30|1780.2|1779.8|1780.4|1780|1780.4|1780|1780.2|1779.8|7474
1632400660000|2021-09-23 12:37:40|1780.6||1780.4||1780.6||1780.4||0
1632400680000|2021-09-23 12:38:00|1780.2|1779.8|1780|1779.8|1780.2|1779.8|1779.6|1779.4|9482
1632400690000|2021-09-23 12:38:10|1779.8|1779.6|1779.8|1779.6|1779.8|1779.8|1779.8|1779.6|0
1632400700000|2021-09-23 12:38:20|1780|1779.8|1780.4|1780|1780.4|1780|1780|1779.8|900
1632400710000|2021-09-23 12:38:30|1780.2||1780.2||1780.2||1780.2||0
1632400720000|2021-09-23 12:38:40|1780.4|1780.2|1780.2|1780|1780.4|1780.2|1780.2|1780|1402
1632400730000|2021-09-23 12:38:50|||||||||953
1632400740000|2021-09-23 12:39:00|1780.4|1780.2|1780.2|1780|1780.4|1780.2|1780.2|1780|297
1632400750000|2021-09-23 12:39:10|1780.4|1780.2|1780.4|1780.2|1780.4|1780.2|1780.4|1780|516
1632400760000|2021-09-23 12:39:20|1780.2|1780|1780.2|1780|1780.2|1780|1780.2|1780|597
1632400770000|2021-09-23 12:39:30|1780.4|1780.2|1780.4|1780.2|1780.4|1780.2|1780.4|1780.2|822
1632400780000|2021-09-23 12:39:40|1780.6|1780.4|1781|1780.6|1781|1780.6|1780.6|1780.4|4173
1632400790000|2021-09-23 12:39:50|1780.8|1780.4|1780.6|1780.2|1780.8|1780.6|1780.6|1780.2|1776
1632400800000|2021-09-23 12:40:00|1780.4|1780.4|1780.4|1780.2|1780.8|1780.6|1780.4|1780.2|1398
1632400810000|2021-09-23 12:40:10|1780.6|1780.4|1780.6|1780.4|1780.8|1780.4|1780.4|1780.4|30
1632400820000|2021-09-23 12:40:20|1780.4|1780.2|1780.4|1780.2|1780.4|1780.2|1780.4|1780.2|197
1632400840000|2021-09-23 12:40:40|1780.2|1780|1780|1779.6|1780.2|1780|1779.8|1779.4|3012
1632400850000|2021-09-23 12:40:50|1780.2||1780||1780.2||1780||0
1632400860000|2021-09-23 12:41:00|1780.2|1779.8|1780.6|1780.2|1780.6|1780.2|1780.2|1779.8|1453
1632400870000|2021-09-23 12:41:10||1780.4||1780.4||1780.4||1780.4|0
1632400880000|2021-09-23 12:41:20|1780.8|1780.6|1780.8|1780.6|1781|1780.8|1780.8|1780.6|597
1632400890000|2021-09-23 12:41:30|1781|1780.8|1781|1780.8|1781|1780.8|1780.8|1780.8|0
1632400900000|2021-09-23 12:41:40|1780.8|1780.6|1781|1780.6|1781|1780.6|1780.8|1780.6|725
1632400910000|2021-09-23 12:41:50|1780.8||1781||1781||1780.8||0
1632400920000|2021-09-23 12:42:00|1780.8|1780.4|1780.4|1780|1780.8|1780.4|1780.4|1780|735
1632400930000|2021-09-23 12:42:10|1780.6|1780.2|1780.8|1780.4|1780.8|1780.6|1780.6|1780.2|78
1632400940000|2021-09-23 12:42:20|1780.6|1780.2|1780.6|1780.2|1780.6|1780.2|1780.2|1780|4855
1632400950000|2021-09-23 12:42:30|1780.8|1780.4|1780.8|1780.4|1780.8|1780.6|1780.6|1780.4|1028
1632400960000|2021-09-23 12:42:40|1780.6|1780.6|1780.8|1780.4|1780.8|1780.6|1780.6|1780.2|801
1632400970000|2021-09-23 12:42:50|1780.6|1780|1780.8|1780.2|1780.8|1780.2|1780.4|1780|7745
1632400980000|2021-09-23 12:43:00|1780.6|1780.4|1781|1780.6|1781|1780.8|1780.6|1780.4|1289
1632400990000|2021-09-23 12:43:10|1780.8|1780.4|1781.6|1781.2|1781.6|1781.2|1780.8|1780.4|1109
1632401000000|2021-09-23 12:43:20|1781.4||1781.6||1781.6||1781.4||0
1632401010000|2021-09-23 12:43:30|1781.4||1781.4||1781.6||1781.4||0
1632401020000|2021-09-23 12:43:40|1781.6||1781.4||1781.6||1781.4||169
1632401030000|2021-09-23 12:43:50|1781.6|1781.4|1781.6|1781.2|1781.6|1781.4|1781.4|1781.2|1394
1632401040000|2021-09-23 12:44:00|1781.4||1781.4||1781.6||1781.4||1495
1632401050000|2021-09-23 12:44:10|1781.2|1781|1781.2|1781|1781.4|1781.2|1781.2|1781|3355
1632401060000|2021-09-23 12:44:20|1781.4|1781.2|1781.4|1781|1781.6|1781.4|1781.2|1781|1179
1632401070000|2021-09-23 12:44:30||1781.2||1781.2||1781.2||1781.2|0
1632401100000|2021-09-23 12:45:00|||||||||990
1632401120000|2021-09-23 12:45:20|1781.2|1781|1781.8|1781.6|1781.8|1781.6|1781.2|1781|4671
1632401130000|2021-09-23 12:45:30|1782|1781.8|1782.2|1781.8|1782.2|1782|1782|1781.8|4091
1632401140000|2021-09-23 12:45:40|1782|1781.6|1782|1781.6|1782.2|1781.6|1782|1781.6|512
1632401150000|2021-09-23 12:45:50|1782.2|1781.8|1782|1781.6|1782.2|1781.8|1781.8|1781.6|939
1632401170000|2021-09-23 12:46:10|1782.2|1781.8|1781.8|1781.6|1782.2|1781.8|1781.8|1781.4|2943
1632401180000|2021-09-23 12:46:20|1782||1782||1782||1782||338
1632401190000|2021-09-23 12:46:30|1781.8|1781.4|1781.4|1781.2|1781.8|1781.4|1781.4|1781.2|2108
1632401200000|2021-09-23 12:46:40|1781.6||1781.6||1781.6||1781.6||0
1632401220000|2021-09-23 12:47:00|1781.8|1781.4|1781.6|1781.4|1781.8|1781.4|1781.6|1781.4|339
1632401230000|2021-09-23 12:47:10|1781.8|1781.6|1781.8|1781.6|1782|1781.8|1781.8|1781.4|731
1632401240000|2021-09-23 12:47:20|1782||1782||1782||1781.8||306
1632401250000|2021-09-23 12:47:30|1782.2|1781.8|1782|1781.6|1782.2|1781.8|1782|1781.6|135
1632401260000|2021-09-23 12:47:40|1781.8|1781.8|1782|1781.6|1782|1781.8|1781.8|1781.6|340
1632401270000|2021-09-23 12:47:50|1782.2|1781.8|1782.6|1782.2|1782.6|1782.2|1782.2|1781.8|1557
1632401280000|2021-09-23 12:48:00|1782.8|1782.4|1783.6|1783.4|1783.6|1783.4|1782.8|1782.4|35046
1632401290000|2021-09-23 12:48:10|1783.4|1783.2|1783.2|1782.8|1783.8|1783.6|1783|1782.8|11390
1632401300000|2021-09-23 12:48:20|1783|1783|1783.4|1783.2|1783.6|1783.2|1783|1783|793
1632401310000|2021-09-23 12:48:30|1783.6|1783.4|1783.6|1783.4|1783.8|1783.4|1783.6|1783.2|5302
1632401320000|2021-09-23 12:48:40|1783.8|1783.6|1783.8|1783.6|1784|1783.8|1783.8|1783.6|995
1632401330000|2021-09-23 12:48:50|1784|1783.4|1783.8|1783.6|1784|1783.6|1783.6|1783.4|3906
1632401350000|2021-09-23 12:49:10|1783.6|1783.4|1783.4|1783.2|1783.6|1783.4|1783.4|1783.2|2833
1632401360000|2021-09-23 12:49:20|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.4|1783.4|0
1632401370000|2021-09-23 12:49:30|1783.8|1783.6|1783.6|1783.4|1783.8|1783.6|1783.6|1783.4|796
1632401380000|2021-09-23 12:49:40|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|1783.8|1783.6|880
1632401390000|2021-09-23 12:49:50|1784|1783.4|1784|1783.6|1784|1783.8|1783.8|1783.4|5500
1632401400000|2021-09-23 12:50:00|1783.8|1783.4|1783.6|1783.2|1783.8|1783.4|1783.4|1783.2|408
1632401410000|2021-09-23 12:50:10|1783.8|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|70
1632401420000|2021-09-23 12:50:20||1783.8||1783.6||1783.8||1783.6|0
1632401430000|2021-09-23 12:50:30||1783.8||1783.8||1783.8||1783.8|0
1632401440000|2021-09-23 12:50:40|1784.2|1784|1784.4|1784.2|1784.6|1784.4|1784.2|1784|32211
1632401450000|2021-09-23 12:50:50|1784.2|1784|1784.8|1784.6|1784.8|1784.6|1784.2|1784|954
1632401460000|2021-09-23 12:51:00|1785|1784.4|1784.2|1783.8|1785|1784.6|1784|1783.8|4346
1632401470000|2021-09-23 12:51:10|1784.4|1784|1784.4|1784|1784.6|1784.2|1784.4|1784|200
1632401480000|2021-09-23 12:51:20|1784.2|1783.8|1784|1783.8|1784.2|1783.8|1784|1783.8|2373
1632401490000|2021-09-23 12:51:30|1783.8|1783.6|1784|1783.8|1784|1783.8|1783.8|1783.6|757
1632401500000|2021-09-23 12:51:40|1784.2|1784|1784.4|1784.2|1784.8|1784.4|1784.2|1783.8|2894
1632401510000|2021-09-23 12:51:50|1784.8|1784.6|1785|1784.8|1785|1784.8|1784.8|1784.6|2649
1632401520000|2021-09-23 12:52:00|1785.2|1785|1785.2|1785|1785.2|1785|1785.2|1785|12958
1632401530000|2021-09-23 12:52:10|1785.4|1785.2|1785.6|1785.2|1785.6|1785.2|1785.4|1785|3820
1632401540000|2021-09-23 12:52:20|1785.4||1785.4||1785.4||1785.4||0
1632401550000|2021-09-23 12:52:30|1785.2|1785|1785.2|1785|1785.2|1785|1785|1784.8|2562
1632401560000|2021-09-23 12:52:40|1785.4|1785.2|1785.2|1785|1785.4|1785.2|1785.2|1785|577
1632401570000|2021-09-23 12:52:50|1785|1784.8|1785.2|1784.8|1785.2|1784.8|1785|1784.8|1835
1632401580000|2021-09-23 12:53:00|1785|1784.6|1785.4|1785.2|1785.4|1785.2|1784.8|1784.6|1631
1632401610000|2021-09-23 12:53:30|1785.6|1785.4|1785.6|1785.2|1785.8|1785.6|1785.4|1785.2|2287
1632401620000|2021-09-23 12:53:40|1785.8|1785.4|1785.6|1785.4|1785.8|1785.4|1785.6|1785.4|0
1632401630000|2021-09-23 12:53:50|1785.8||1785.6||1785.8||1785.6||0
1632401640000|2021-09-23 12:54:00|1785.8|1785.2|1785.6|1785.4|1785.8|1785.4|1785.4|1785.2|4349
1632401650000|2021-09-23 12:54:10|1785.4|1785.2|1785.6|1785.4|1785.8|1785.4|1785.4|1785.2|197
1632401660000|2021-09-23 12:54:20|1785.4|1785.2|1785.2|1784.8|1785.6|1785.4|1785.2|1784.8|2424
1632401670000|2021-09-23 12:54:30|1785.4||1785.2||1785.4||1785.2||0
1632401680000|2021-09-23 12:54:40|1785||1785||1785||1785||0
1632401690000|2021-09-23 12:54:50|1785.2|1784.6|1785|1784.8|1785.4|1785.2|1785|1784.6|5120
1632401700000|2021-09-23 12:55:00|1785.2|1785.2|1785.2|1784.8|1785.4|1785.2|1785.2|1784.8|1707
1632401710000|2021-09-23 12:55:10|1785||1785.2||1785.4||1785||0
1632401720000|2021-09-23 12:55:20|1785.4|1785|1785.6|1785.4|1785.6|1785.4|1785.2|1785|1760
1632401730000|2021-09-23 12:55:30|1785.8|1785.6|1786.8|1786.4|1786.8|1786.6|1785.8|1785.4|50509
1632401740000|2021-09-23 12:55:40|1786.6|1786.6|1787|1786.8|1787|1786.8|1786.6|1786.4|2308
1632401750000|2021-09-23 12:55:50|1786.8|1786.6|1787|1786.8|1787|1786.8|1786.8|1786.6|2850
1632401760000|2021-09-23 12:56:00|1787.2|1787|1787.4|1787.2|1787.4|1787.2|1787.2|1787|500
1632401770000|2021-09-23 12:56:10|1787.6|1787.4|1787.6|1787.2|1787.8|1787.6|1787.4|1787.2|3164
1632401780000|2021-09-23 12:56:20|1787.4||1787.6||1787.6||1787.4||0
1632401790000|2021-09-23 12:56:30|1787.4||1787.6||1787.6||1787.4||0
1632401800000|2021-09-23 12:56:40|1787.4||1787.4||1787.6||1787.4||0
1632401810000|2021-09-23 12:56:50|1787.6|1787|1787|1786.8|1787.6|1787.2|1787|1786.8|17880
1632401820000|2021-09-23 12:57:00|1786.8|1786.6|1787|1786.6|1787|1786.8|1786.8|1786.6|2565
1632401840000|2021-09-23 12:57:20||1786.8||1786.8||1786.8||1786.8|0
1632401850000|2021-09-23 12:57:30|1787.2|1786.6|1787|1786.6|1787.2|1787|1786.8|1786.6|5534
1632401860000|2021-09-23 12:57:40|1786.8|1786.8|1786.2|1785.8|1786.8|1786.8|1786|1785.8|5057
1632401870000|2021-09-23 12:57:50||1786||1786||1786||1786|0
1632401880000|2021-09-23 12:58:00|1786.4||1786.2||1786.4||1786.2||0
1632401890000|2021-09-23 12:58:10|1786.4|1786.2|1786.4|1786|1786.4|1786.2|1786.2|1786|196
1632401900000|2021-09-23 12:58:20|1786.2|1785.8|1785.6|1785.2|1786.4|1785.8|1785.4|1785|1005
1632401910000|2021-09-23 12:58:30|1785.4||1785.4||1785.6||1785.4||0
1632401920000|2021-09-23 12:58:40|1785.6|1785|1785.2|1784.8|1785.6|1785|1785|1784.6|169
1632401930000|2021-09-23 12:58:50|1785||1785||1785||1785||0
1632401940000|2021-09-23 12:59:00|1785.2|1785|1785.8|1785.6|1785.8|1785.6|1785.2|1785|13868
1632401950000|2021-09-23 12:59:10|1785.6|1785.4|1785.8|1785.4|1785.8|1785.6|1785.6|1785.4|688
1632401960000|2021-09-23 12:59:20|1786|1785.6|1785.4|1785|1786|1785.6|1785.4|1785|3644
1632401970000|2021-09-23 12:59:30|1785.2|1784.8|1784.8|1784.4|1785.2|1784.8|1784.6|1784.4|3185
1632401980000|2021-09-23 12:59:40|1784.6|1784.6|1785|1784.6|1785|1784.8|1784.6|1784.4|197
1632401990000|2021-09-23 12:59:50|1784.8|1784.4|1785|1784.6|1785|1784.6|1784.8|1784.4|2298
1632402000000|2021-09-23 13:00:00|1784.8|1784.4|1785|1784.8|1785.2|1784.8|1784.8|1784.4|2439
1632402020000|2021-09-23 13:00:20|1785.2|1785|1785.4|1785.2|1785.6|1785.4|1785.2|1785|15247
1632402030000|2021-09-23 13:00:30|1785.2|1785|1785.6|1785.4|1785.6|1785.4|1785.2|1785|894
1632402040000|2021-09-23 13:00:40|1785.8|1785.6|1786.2|1785.6|1786.2|1786|1785.6|1785.6|9561
1632402050000|2021-09-23 13:00:50|1786|1785.8|1785.6|1785.4|1786|1785.8|1785.6|1785.2|764
1632402060000|2021-09-23 13:01:00|1785.8|1785.2|1785.6|1785.2|1785.8|1785.2|1785.4|1785|743
1632402070000|2021-09-23 13:01:10|1785.4|1785|1785|1784.8|1785.4|1785|1784.6|1784.2|7591
1632402080000|2021-09-23 13:01:20|1784.8|1784.6|1785.2|1784.8|1785.6|1785.2|1784.8|1784.6|2003
1632402090000|2021-09-23 13:01:30|1785.4|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|0
1632402100000|2021-09-23 13:01:40|1785.6|1785.2|1785.4|1785|1785.6|1785.4|1785.4|1785|1832
1632402110000|2021-09-23 13:01:50|1785.6|1785.2|1784.8|1784.4|1785.6|1785.2|1784.8|1784.4|7109
1632402120000|2021-09-23 13:02:00|1784.6|1784.6|1784|1783.8|1784.6|1784.6|1784|1783.8|594
1632402130000|2021-09-23 13:02:10|1784.2|1783.6|1784.4|1784.2|1784.6|1784.2|1784|1783.6|1510
1632402140000|2021-09-23 13:02:20|1784.6|1784|1783.8|1783.6|1784.6|1784|1783.8|1783.4|2034
1632402150000|2021-09-23 13:02:30|1784|1783.4|1784.2|1783.8|1784.2|1783.8|1784|1783.4|0
1632402160000|2021-09-23 13:02:40|1784|1784|1783.8|1783.6|1784.2|1784|1783.8|1783.4|2218
1632402170000|2021-09-23 13:02:50|1783.6|1783.4|1783|1782.8|1783.6|1783.4|1783|1782.6|395
1632402180000|2021-09-23 13:03:00|1783.2|1783|1783.4|1783|1783.4|1783.2|1783|1783|847
1632402190000|2021-09-23 13:03:10|1783.2|1782.8|1783|1782.6|1783.4|1782.8|1783|1782.6|656
1632402220000|2021-09-23 13:03:40|1782.8|1782.4|1782.4|1782|1782.8|1782.4|1782|1781.6|5558
1632402230000|2021-09-23 13:03:50|1782.2|1782.2|1782.6|1782.2|1782.8|1782.4|1782.2|1782|3170
1632402240000|2021-09-23 13:04:00|1782.8|1782|1782.2|1782|1782.8|1782.4|1782.2|1782|2777
1632402250000|2021-09-23 13:04:10|1782|1781.8|1782.2|1781.8|1782.2|1781.8|1781.8|1781.6|564
1632402260000|2021-09-23 13:04:20|1782.4|1782|1782.4|1782.2|1782.4|1782.2|1782.4|1782|197
1632402270000|2021-09-23 13:04:30|1782.2|1782|1782.6|1782.4|1782.8|1782.6|1782.2|1782|8345
1632402280000|2021-09-23 13:04:40|1782.8|1782.2|1783|1782.4|1783|1782.4|1782.6|1782.2|0
1632402290000|2021-09-23 13:04:50|1783.2|1782.6|1783.6|1783.4|1783.6|1783.4|1783|1782.6|197
1632402300000|2021-09-23 13:05:00|1783.8|1783.2|1783.8|1783.4|1783.8|1783.4|1783.6|1783.2|400
1632402310000|2021-09-23 13:05:10|1784|1783.6|1783.8|1783.6|1784.2|1783.8|1783.8|1783.2|1845
1632402320000|2021-09-23 13:05:20|1783.6|1783.4|1783.6|1783.2|1784.2|1783.8|1783.6|1783.2|7362
1632402330000|2021-09-23 13:05:30|1783.4|1783.4|1783.4|1783|1783.4|1783.4|1783.2|1782.8|1288
1632402340000|2021-09-23 13:05:40|1783.2|1782.8|1783.4|1783.2|1783.6|1783.2|1783.2|1782.8|0
1632402360000|2021-09-23 13:06:00|1783.6|1783.4|1783.8|1783.4|1783.8|1783.6|1783.6|1783.4|133
1632402370000|2021-09-23 13:06:10|1783.6||1783.6||1783.6||1783.6||0
1632402380000|2021-09-23 13:06:20|1783.4|1783.2|1784.8|1784.4|1784.8|1784.4|1783.4|1783.2|11530
1632402390000|2021-09-23 13:06:30|1785|1784.6|1784.8|1784.4|1785|1784.6|1784.4|1784.2|1002
1632402400000|2021-09-23 13:06:40|1784.6|1784.2|1784.4|1784|1784.8|1784.2|1784.4|1784|705
1632402410000|2021-09-23 13:06:50|1784.2|1783.8|1784.2|1783.6|1784.4|1783.8|1783.8|1783.4|729
1632402420000|2021-09-23 13:07:00|1784|1783.4|1783.8|1783.4|1784|1783.4|1783.4|1783.2|197
1632402430000|2021-09-23 13:07:10|1783.6|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|1869
1632402440000|2021-09-23 13:07:20|1783.8|1783.6|1783.6|1783.4|1784|1783.6|1783.4|1783|5039
1632402450000|2021-09-23 13:07:30|1783.4|1783.2|1783.4|1783.2|1783.4|1783.4|1783.4|1783.2|800
1632402460000|2021-09-23 13:07:40|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|1783.6|1783.4|397
1632402470000|2021-09-23 13:07:50|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.4|1783.2|0
1632402490000|2021-09-23 13:08:10|1783.4|1783.2|1783.6|1783.4|1783.6|1783.4|1783.2|1783|3183
1632402510000|2021-09-23 13:08:30|1783.4|1783.2|1783|1782.8|1783.4|1783.2|1783|1782.8|2362
1632402520000|2021-09-23 13:08:40|1783.2||1783||1783.2||1783||0
1632402530000|2021-09-23 13:08:50|1782.8|1782.6|1782.2|1782|1782.8|1782.6|1782.2|1781.8|700
1632402540000|2021-09-23 13:09:00|1782|1781.8|1782.6|1782.4|1782.6|1782.4|1782|1781.8|500
1632402550000|2021-09-23 13:09:10|1782.8|1782.6|1783|1782.8|1783.4|1782.8|1782.8|1782.4|850
1632402560000|2021-09-23 13:09:20|1783.2|1783|1783.8|1783.4|1783.8|1783.4|1783.2|1783|0
1632402570000|2021-09-23 13:09:30|1783.6|1783.6|1783.6|1783.4|1783.6|1783.6|1783.4|1783.2|0
1632402580000|2021-09-23 13:09:40|1783.4|1783.2|1783.2|1783|1783.6|1783.2|1783.2|1783|0
1632402590000|2021-09-23 13:09:50|1783|1782.8|1782.4|1782|1783.2|1783|1782.4|1782|197
1632402600000|2021-09-23 13:10:00|1782.6|1782.2|1782.6|1782.2|1782.8|1782.4|1782.4|1782.2|597
1632402610000|2021-09-23 13:10:10|1782.4|1782.4|1782.6|1782.4|1782.6|1782.4|1782.4|1782.4|0
1632402620000|2021-09-23 13:10:20|1782.8|1782.6|1782.8|1782.4|1783|1782.6|1782.6|1782.2|1270
1632402630000|2021-09-23 13:10:30|1782.6|1782.2|1782.2|1781.8|1782.6|1782.4|1782.2|1781.8|594
1632402640000|2021-09-23 13:10:40|1782|1781.6|1781.8|1781.4|1782.2|1781.8|1781.8|1781.4|597
1632402650000|2021-09-23 13:10:50|1781.6|1781.6|1782.2|1782|1782.4|1782.2|1781.6|1781.6|645
1632402660000|2021-09-23 13:11:00|1782.4|1781.8|1782|1781.8|1782.4|1782|1781.8|1781.6|2677
1632402670000|2021-09-23 13:11:10|1782.2|1782|1782.2|1782|1782.2|1782|1782|1781.8|326
1632402680000|2021-09-23 13:11:20|1782.4|1782.2|1782.6|1782.4|1782.8|1782.4|1782.4|1782.2|3192
1632402690000|2021-09-23 13:11:30|1782.8|1782.2|1782.8|1782.6|1783|1782.6|1782.8|1782.2|0
1632402700000|2021-09-23 13:11:40|1783|1782.8|1782.6|1782.4|1783|1782.8|1782.6|1782.4|1749
1632402710000|2021-09-23 13:11:50|1782.4|1782.2|1782|1781.6|1782.4|1782.4|1781.6|1781.4|13709
1632402720000|2021-09-23 13:12:00|1782.2|1781.8|1782.2|1782|1782.2|1782|1782|1781.6|372
1632402730000|2021-09-23 13:12:10|1782|1781.8|1782.4|1782.2|1782.4|1782.2|1782|1781.8|0
1632402740000|2021-09-23 13:12:20|1782.6||1782.6||1782.6||1782.6||0
1632402760000|2021-09-23 13:12:40|1782.4|1782|1782.2|1781.6|1782.4|1782.2|1781.8|1781.6|17588
1632402770000|2021-09-23 13:12:50|1782|1781.8|1783|1782.8|1783|1782.8|1782|1781.8|12478
1632402780000|2021-09-23 13:13:00||1782.6||1782.8||1782.8||1782.6|0
1632402790000|2021-09-23 13:13:10|1783.2|1782.6|1783|1782.8|1783.2|1782.8|1783|1782.6|0
1632402800000|2021-09-23 13:13:20|1783.2|1783|1783.4|1783.2|1783.4|1783.2|1783|1783|842
1632402810000|2021-09-23 13:13:30|1783.2|1783|1783.8|1783.2|1783.8|1783.6|1783.2|1783|2831
1632402820000|2021-09-23 13:13:40|1783.6|1783.4|1784.2|1783.8|1784.2|1784|1783.6|1783.4|800
1632402830000|2021-09-23 13:13:50|1784|1784|1783.6|1783.2|1784|1784|1783.6|1783.2|2967
1632402840000|2021-09-23 13:14:00|1783.4|1783|1783.6|1783.4|1783.6|1783.4|1783.4|1783|0
1632402850000|2021-09-23 13:14:10|1783.4|1783.2|1783.4|1783|1783.6|1783.2|1783.2|1783|362
1632402860000|2021-09-23 13:14:20|1783.2|1783.2|1782.8|1782.4|1783.2|1783.2|1782.8|1782.4|2111
1632402870000|2021-09-23 13:14:30|1783|1782.6|1783.6|1783.2|1783.6|1783.2|1782.8|1782.4|794
1632402880000|2021-09-23 13:14:40|1783.4||1783.6||1783.6||1783.4||0
1632402900000|2021-09-23 13:15:00|1783.4|1783|1782.8|1782.4|1783.4|1783|1782.8|1782.4|1849
1632402910000|2021-09-23 13:15:10|1783|1782.8|1783.8|1783.4|1783.8|1783.4|1783|1782.8|1846
1632402920000|2021-09-23 13:15:20|1784||1784||1784||1784||0
1632402930000|2021-09-23 13:15:30|1784.2|1783.6|1784.2|1783.8|1784.4|1784|1784|1783.6|0
1632402940000|2021-09-23 13:15:40|1784|1784|1784.4|1784|1784.4|1784.2|1784|1783.8|394
1632402950000|2021-09-23 13:15:50|1784.6|1784.2|1784.6|1784.4|1784.6|1784.4|1784.2|1784|11995
1632402960000|2021-09-23 13:16:00|1784.8|1784.2|1784.8|1784.4|1784.8|1784.6|1784.4|1784.2|0
1632402970000|2021-09-23 13:16:10|1784.6|1784.2|1784.4|1784|1784.6|1784.2|1784.2|1784|1132
1632402980000|2021-09-23 13:16:20|1784.6|1784.2|1785|1784.8|1785|1784.8|1784.6|1784.2|4729
1632402990000|2021-09-23 13:16:30|1785.2|1785|1785.4|1785.2|1785.6|1785.2|1785.2|1785|6792
1632403000000|2021-09-23 13:16:40|1785.2|1785|1785.8|1785.4|1785.8|1785.6|1785.2|1785|1197
1632403010000|2021-09-23 13:16:50|1785.6|1785.6|1785.8|1785.6|1786|1785.6|1785.6|1785.4|296
1632403020000|2021-09-23 13:17:00|1786|1785.4|1786|1785.6|1786.2|1786|1785.6|1785.4|6460
1632403030000|2021-09-23 13:17:10|1786.2|1785.8|1785.8|1785.6|1786.2|1786|1785.8|1785.6|789
1632403040000|2021-09-23 13:17:20|1785.6|1785.4|1785.8|1785.6|1785.8|1785.6|1785.6|1785.4|1507
1632403050000|2021-09-23 13:17:30|1785.6|1785.4|1785.4|1785.2|1785.6|1785.4|1785.2|1785|1600
1632403060000|2021-09-23 13:17:40|1785.2|1785|1785.4|1785.2|1785.4|1785.2|1785.2|1785|1757
1632403070000|2021-09-23 13:17:50|1785.6|1785|1785.2|1784.8|1785.6|1785|1785.2|1784.8|344
1632403080000|2021-09-23 13:18:00|1785.4|1785|1785|1784.4|1785.4|1785.2|1784.6|1784.4|4651
1632403090000|2021-09-23 13:18:10|1785.2|1784.6|1785|1784.8|1785.2|1784.8|1785|1784.6|0
1632403100000|2021-09-23 13:18:20|1785.2|1784.6|1785|1784.6|1785.4|1784.6|1784.8|1784.6|1074
1632403110000|2021-09-23 13:18:30|1785.2|1784.8|1785.2|1784.8|1785.2|1785|1785|1784.8|200
1632403120000|2021-09-23 13:18:40|1785|1784.6|1785|1784.8|1785.2|1784.8|1784.8|1784.6|2746
1632403130000|2021-09-23 13:18:50|1785.2|1784.6|1785|1784.6|1785.2|1784.8|1784.8|1784.4|6747
1632403140000|2021-09-23 13:19:00|1784.8|1784.4|1784.4|1784|1784.8|1784.6|1784.2|1784|400
1632403150000|2021-09-23 13:19:10|1784.2||1784.2||1784.4||1784.2||0
1632403160000|2021-09-23 13:19:20|1784.4||1784.2||1784.4||1784.2||0
1632403170000|2021-09-23 13:19:30|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|1759
1632403180000|2021-09-23 13:19:40|1784.4|1784.2|1784.2|1784|1784.4|1784.2|1784.2|1784|1376
1632403190000|2021-09-23 13:19:50|1784.4|1783.8|1784.2|1783.8|1784.4|1783.8|1783.8|1783.6|1836
1632403200000|2021-09-23 13:20:00|1784.4|1784|1783.8|1783.6|1784.4|1784|1783.8|1783.4|0
1632403210000|2021-09-23 13:20:10|1784|1783.8|1784.2|1783.8|1784.2|1784|1784|1783.8|606
1632403220000|2021-09-23 13:20:20|1784|1784|1784|1783.6|1784.2|1784|1783.8|1783.6|1598
1632403230000|2021-09-23 13:20:30|1784.2|1783.8|1784.2|1783.8|1784.4|1783.8|1784.2|1783.6|0
1632403240000|2021-09-23 13:20:40|1784.4|1784|1784.6|1784.2|1784.6|1784.4|1784.4|1784|752
1632403250000|2021-09-23 13:20:50|1784.4|1784|1784.2|1783.8|1784.4|1784|1784.2|1783.8|0
1632403260000|2021-09-23 13:21:00||1784||1784||1784||1784|0
1632403270000|2021-09-23 13:21:10|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|906
1632403280000|2021-09-23 13:21:20|1784.4|1784|1784.2|1784|1784.4|1784|1784.2|1784|1000
1632403300000|2021-09-23 13:21:40|1784.4|1784.2|1784.6|1784.2|1784.6|1784.4|1784.4|1784.2|197
1632403310000|2021-09-23 13:21:50||1784.4||1784.4||1784.4||1784.2|0
1632403320000|2021-09-23 13:22:00|||||||||200
1632403330000|2021-09-23 13:22:10|1784.4|1784.2|1784.8|1784.6|1784.8|1784.6|1784.4|1784.2|1423
1632403340000|2021-09-23 13:22:20|1785|1784.4|1785.4|1785.2|1785.4|1785.2|1784.8|1784.4|819
1632403350000|2021-09-23 13:22:30|1785.6|1785|1785.2|1784.8|1785.6|1785.2|1785|1784.8|0
1632403360000|2021-09-23 13:22:40|1785.4|1785|1785.4|1785|1785.4|1785|1785.4|1784.8|0
1632403370000|2021-09-23 13:22:50|1785.6|1785.2|1785.6|1785.2|1785.8|1785.6|1785.4|1785.2|1095
1632403380000|2021-09-23 13:23:00|1785.4|1785|1785.6|1785.2|1785.6|1785.2|1785.2|1785|883
1632403390000|2021-09-23 13:23:10|1785.4|1785|1785.6|1785.2|1785.6|1785.2|1785.2|1785|580
1632403410000|2021-09-23 13:23:30|1785.4|1785|1785.2|1785|1785.4|1785.2|1785.2|1785|2178
1632403420000|2021-09-23 13:23:40|1785|1784.8|1785|1784.8|1785.2|1785|1785|1784.6|2333
1632403430000|2021-09-23 13:23:50|1785.2|1784.6|1784.8|1784.4|1785.2|1784.8|1784.6|1784.2|0
1632403440000|2021-09-23 13:24:00|1784.6|1784.2|1785|1784.6|1785|1784.8|1784.6|1784.2|120
1632403450000|2021-09-23 13:24:10|1785.2|1784.8|1785.4|1785.2|1785.6|1785.2|1785.2|1784.8|1971
1632403460000|2021-09-23 13:24:20|1785.2|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|1607
1632403470000|2021-09-23 13:24:30|1785.2|1785.2|1785.4|1785.2|1785.4|1785.2|1785.2|1785.2|0
1632403480000|2021-09-23 13:24:40|1785.2|1785|1785.2|1785|1785.4|1785.2|1785.2|1785|1552
1632403490000|2021-09-23 13:24:50|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|1785.4|1785.2|989
1632403500000|2021-09-23 13:25:00|1785.6|1785.4|1786.4|1786.2|1786.6|1786.2|1785.6|1785.4|2033
1632403510000|2021-09-23 13:25:10|1786.6|1786.4|1786.2|1785.8|1786.8|1786.4|1786.2|1785.8|2971
1632403520000|2021-09-23 13:25:20|1786.4|1786|1786.6|1786.4|1786.6|1786.4|1786.4|1785.8|1214
1632403540000|2021-09-23 13:25:40|1786.4|1786.2|1786.2|1786|1786.4|1786.2|1786.2|1785.8|1505
1632403560000|2021-09-23 13:26:00|1786|1785.8|1785.8|1785.4|1786|1785.8|1785.4|1785.2|2385
1632403570000|2021-09-23 13:26:10||1785.6||1785.4||1785.6||1785.4|1100
1632403580000|2021-09-23 13:26:20||1785.6||1785.4||1785.6||1785.4|0
1632403590000|2021-09-23 13:26:30|1785.6|1785.6|1786|1785.6|1786|1785.8|1785.6|1785.4|3719
1632403600000|2021-09-23 13:26:40|1785.8|1785.8|1786|1785.6|1786|1785.8|1785.8|1785.6|0
1632403610000|2021-09-23 13:26:50|1785.8|1785.8|1785.8|1785.6|1786|1785.8|1785.8|1785.6|2083
1632403620000|2021-09-23 13:27:00|||||||||400
1632403630000|2021-09-23 13:27:10|1785.6|1785.4|1785.6|1785.4|1785.8|1785.6|1785.6|1785.2|6069
1632403640000|2021-09-23 13:27:20|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|197
1632403650000|2021-09-23 13:27:30|1785.6|1785.4|1785.6|1785.4|1785.8|1785.6|1785.6|1785.2|207
1632403660000|2021-09-23 13:27:40|1785.8|1785.6|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|0
1632403670000|2021-09-23 13:27:50|1785.4|1785.2|1785.6|1785.4|1785.8|1785.6|1785.4|1785.2|4112
1632403680000|2021-09-23 13:28:00|1785.8|1785.6|1786.2|1786|1786.4|1786.2|1785.6|1785.6|6289
1632403690000|2021-09-23 13:28:10|1786.4|1786.2|1786.2|1786|1786.4|1786.2|1786.2|1786|767
1632403700000|2021-09-23 13:28:20|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.2|1786.2|3079
1632403710000|2021-09-23 13:28:30|1786.4|1786|1786.2|1785.8|1786.4|1786.2|1786|1785.8|1136
1632403720000|2021-09-23 13:28:40|1786|1785.6|1785.6|1785.4|1786|1785.6|1785.6|1785.2|2026
1632403730000|2021-09-23 13:28:50|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|1785.8|1785.6|0
1632403740000|2021-09-23 13:29:00|1786|1785.8|1786|1785.4|1786|1785.8|1785.6|1785.4|1311
1632403750000|2021-09-23 13:29:10|1785.6|1785.6|1786.2|1785.8|1786.2|1786|1785.6|1785.6|814
1632403760000|2021-09-23 13:29:20|1786.4|1786|1786.2|1786|1786.6|1786.4|1786.2|1786|2093
1632403770000|2021-09-23 13:29:30|1786.4|1786.2|1786.6|1786.2|1786.6|1786.2|1786.2|1786|1956
1632403780000|2021-09-23 13:29:40|1786.8|1786.4|1786.8|1786.4|1787|1786.4|1786.8|1786.4|200
1632403790000|2021-09-23 13:29:50|1786.6|1786.2|1784.8|1784.6|1786.6|1786.2|1784.8|1784.6|9319
1632403800000|2021-09-23 13:30:00|1785|1784.4|1781.6|1781|1785|1784.4|1779.4|1779.2|118793
1632403810000|2021-09-23 13:30:10|1781.4|1781.2|1781|1780.8|1781.6|1781.4|1780.4|1780.2|34176
1632403820000|2021-09-23 13:30:20|1780.8|1780.6|1780.4|1780|1781.8|1781.4|1780.2|1780|19044
1632403830000|2021-09-23 13:30:30|1780.2|1779.8|1779|1778.8|1780.2|1779.8|1779|1778.8|14571
1632403840000|2021-09-23 13:30:40|1779.2|1779|1780.6|1780.4|1781|1780.6|1779.2|1778.8|16421
1632403850000|2021-09-23 13:30:50|1780.8|1780.6|1780.8|1780.2|1781|1780.6|1779.4|1779|21684
1632403860000|2021-09-23 13:31:00|1780.6|1779.8|1777.4|1777|1780.6|1780|1776.6|1776.2|46227
1632403870000|2021-09-23 13:31:10|1777.6|1777.2|1776.8|1776.6|1777.6|1777.2|1776|1775.6|13086
1632403880000|2021-09-23 13:31:20|1777|1776.8|1780.2|1780|1780.6|1780|1777|1776.8|12427
1632403890000|2021-09-23 13:31:30|1780.4|1779.8|1781.4|1781|1781.4|1781|1779.6|1779.2|9527
1632403900000|2021-09-23 13:31:40|1781.6|1781.2|1782.4|1781.8|1782.6|1782.2|1781.4|1781.2|7236
1632403910000|2021-09-23 13:31:50|1782.2|1781.6|1782.6|1782|1782.6|1782|1781|1780.6|5355
1632403920000|2021-09-23 13:32:00|1782.4|1781.8|1781.8|1781|1782.4|1782.2|1781|1780.8|4240
1632403930000|2021-09-23 13:32:10|1782|1781.2|1782|1781.4|1782.2|1781.8|1781.6|1781.2|1638
1632403940000|2021-09-23 13:32:20|1782.2|1781.6|1782.2|1781.4|1782.4|1781.8|1781.6|1781.2|722
1632403950000|2021-09-23 13:32:30|1782.4|1781.6|1782|1781.4|1783.2|1782.6|1781.8|1781.4|6803
1632403960000|2021-09-23 13:32:40|1781.8|1781.6|1782.6|1782.2|1782.6|1782.2|1781.6|1781.6|3044
1632403970000|2021-09-23 13:32:50|1782.4|1782.4|1782|1781.4|1783|1782.4|1781.6|1781.2|2626
1632403980000|2021-09-23 13:33:00|1781.8|1781.2|1780.8|1780.4|1782|1781.4|1780.4|1780|3245
1632403990000|2021-09-23 13:33:10|1780.6|1780|1780.8|1780.4|1781|1780.6|1780.2|1779.8|21156
1632404000000|2021-09-23 13:33:20|1780.6|1780.6|1779.8|1779.4|1780.6|1780.6|1779.8|1779.2|4176
1632404010000|2021-09-23 13:33:30|1780|1779.6|1780|1779.6|1780.2|1779.8|1779.4|1779.2|1609
1632404020000|2021-09-23 13:33:40|1780.2|1779.8|1781.8|1781.4|1782|1781.4|1780.2|1779.8|5223
1632404030000|2021-09-23 13:33:50|1782|1781.6|1782.6|1782.4|1782.8|1782.4|1782|1781.6|812
1632404040000|2021-09-23 13:34:00|1782.4|1782.2|1784.2|1783.8|1784.2|1783.8|1782.4|1782.2|10787
1632404050000|2021-09-23 13:34:10|1784|1783.6|1784.2|1784|1784.2|1784|1782.8|1782.4|18570
1632404060000|2021-09-23 13:34:20|1784.4|1784.2|1784.4|1784.2|1785|1784.4|1783.6|1783.2|10983
1632404070000|2021-09-23 13:34:30|1784.6|1784|1784.6|1784.2|1785.2|1784.6|1784.2|1784|4829
1632404080000|2021-09-23 13:34:40|1784.4|1784|1784|1783.6|1784.6|1784|1783.4|1783|3550
1632404090000|2021-09-23 13:34:50|1784.2|1783.8|1784.8|1784.4|1785|1784.6|1783.8|1783.2|3672
1632404100000|2021-09-23 13:35:00|1784.6|1784.2|1787|1786.2|1787|1786.2|1784.6|1784.2|2967
1632404110000|2021-09-23 13:35:10|1786.8|1786.4|1786.6|1786.2|1787.4|1787|1786.2|1785.6|5179
1632404120000|2021-09-23 13:35:20|1786.4|1786|1787|1786.8|1787.4|1787|1786.2|1786|2866
1632404130000|2021-09-23 13:35:30|1787.2|1787|1786.6|1786.2|1787.6|1787.2|1786.4|1786|3128
1632404140000|2021-09-23 13:35:40|1786.4|1786|1786.8|1786.2|1787|1786.2|1786.4|1786|0
1632404150000|2021-09-23 13:35:50|1786.6|1786.4|1787.2|1786.8|1787.2|1787|1786.4|1786.4|7982
1632404160000|2021-09-23 13:36:00|1787.4|1787|1787.8|1787.2|1788|1787.6|1787.4|1786.8|3683
1632404170000|2021-09-23 13:36:10|1788|1787.4|1788.6|1788.2|1788.6|1788.2|1787.8|1787.2|10540
1632404180000|2021-09-23 13:36:20|1788.8|1788.6|1788.8|1788.4|1789|1788.6|1788|1787.6|4248
1632404190000|2021-09-23 13:36:30|1788.6|1788.2|1787.8|1787.6|1788.8|1788.2|1787.8|1787.6|671
1632404200000|2021-09-23 13:36:40|1788|1787.4|1788.8|1788.4|1788.8|1788.4|1787.8|1787.2|3004
1632404210000|2021-09-23 13:36:50|1788.6|1788.2|1788|1787.6|1788.8|1788.4|1788|1787.6|3077
1632404220000|2021-09-23 13:37:00|1788.2|1787.4|1787.6|1787.4|1788.6|1788|1787.6|1787.2|2787
1632404230000|2021-09-23 13:37:10|1787.8|1787.6|1788|1787.6|1788.4|1788|1787.8|1787.4|31854
1632404240000|2021-09-23 13:37:20|1788.2|1787.8|1788.8|1788.4|1789|1788.6|1788.2|1787.8|2100
1632404250000|2021-09-23 13:37:30|1789|1788.6|1788.8|1788.6|1789|1788.8|1788.8|1788.6|748
1632404260000|2021-09-23 13:37:40|1788.6|1788.4|1788.4|1787.8|1788.8|1788.6|1788|1787.8|2529
1632404270000|2021-09-23 13:37:50|1788.6|1788|1788.4|1787.8|1788.6|1788|1788.4|1787.8|0
1632404280000|2021-09-23 13:38:00|1788.2|1788|1788.8|1788.4|1789|1788.6|1788|1788|4519
1632404290000|2021-09-23 13:38:10|1789|1788.8|1788.8|1788.4|1789|1788.8|1788.6|1788.4|674
1632404300000|2021-09-23 13:38:20|1789||1788.8||1789||1788.8||20
1632404310000|2021-09-23 13:38:30|1789|1788.6|1789.4|1788.8|1789.6|1789.2|1789|1788.6|29846
1632404320000|2021-09-23 13:38:40|1789.2|1788.6|1787.8|1787.2|1789.2|1788.6|1787.4|1787.2|2684
1632404330000|2021-09-23 13:38:50|1787.6|1787.4|1787.8|1787.4|1788|1787.8|1787.4|1787.4|1043
1632404340000|2021-09-23 13:39:00|1788|1787.6|1788.2|1787.8|1789|1788.4|1787.8|1787.4|3064
1632404350000|2021-09-23 13:39:10|1788.4|1788|1788.2|1787.6|1788.8|1788.4|1788|1787.6|2640
1632404360000|2021-09-23 13:39:20|1788.4|1787.8|1788.4|1788|1788.8|1788.4|1788|1787.6|6488
1632404370000|2021-09-23 13:39:30|1788.2|1787.8|1788.8|1788.6|1788.8|1788.6|1788|1787.6|795
1632404380000|2021-09-23 13:39:40|1788.6|1788.4|1788.4|1788|1788.8|1788.4|1788.2|1787.8|945
1632404390000|2021-09-23 13:39:50|1788.6|1788.2|1788.6|1788.2|1788.8|1788.4|1788.4|1788|1752
1632404400000|2021-09-23 13:40:00|1788.4|1788|1788.6|1788|1788.8|1788.4|1787.8|1787.4|6943
1632404410000|2021-09-23 13:40:10|1788.8|1787.8|1787.6|1787.4|1788.8|1788.4|1787.6|1787.2|2200
1632404420000|2021-09-23 13:40:20|1787.8|1787.2|1788.8|1788.2|1788.8|1788.2|1787.8|1787.2|3005
1632404430000|2021-09-23 13:40:30|1788.6|1788.4|1789|1788.8|1789.2|1789|1788.6|1788.4|950
1632404440000|2021-09-23 13:40:40|1789.2|1789|1788|1787.6|1789.6|1789.4|1788|1787.6|19382
1632404450000|2021-09-23 13:40:50|1787.8|1787.8|1788.8|1788.4|1789|1788.6|1787.6|1787.2|4614
1632404460000|2021-09-23 13:41:00|1789|1788.6|1789|1788.4|1789.4|1789|1788.6|1788|1284
1632404470000|2021-09-23 13:41:10|1788.8|1788.2|1786.6|1786.2|1789.4|1789|1785.6|1785.4|9452
1632404480000|2021-09-23 13:41:20|1786.4|1786|1787.2|1786.8|1787.4|1787|1786.4|1786|3375
1632404490000|2021-09-23 13:41:30|1787.4|1787|1788|1787.4|1788.6|1788.2|1787.2|1787|5026
1632404500000|2021-09-23 13:41:40|1787.6|1787.2|1787.2|1786.6|1787.8|1787.2|1786.8|1786.4|3103
1632404510000|2021-09-23 13:41:50|1787.4|1786.8|1786.8|1786.4|1787.4|1787|1786.4|1786.2|2096
1632404520000|2021-09-23 13:42:00|1786.6|1786.2|1786.6|1786.2|1786.8|1786.6|1786|1785.8|1425
1632404530000|2021-09-23 13:42:10|1786.4|1786|1786|1785.6|1786.4|1786|1785.6|1785.2|1621
1632404540000|2021-09-23 13:42:20|1786.2|1785.8|1786|1785.8|1786.6|1786|1785.8|1785.6|930
1632404550000|2021-09-23 13:42:30|1786.2|1786|1786.6|1786|1786.8|1786.4|1786|1785.8|6692
1632404560000|2021-09-23 13:42:40|1786.4|1786.2|1786.4|1786|1787|1786.8|1786|1785.8|4950
1632404570000|2021-09-23 13:42:50|1786.2|1785.8|1786|1785.8|1786.8|1786.4|1786|1785.8|10670
1632404580000|2021-09-23 13:43:00|1786.2|1785.6|1786|1785.8|1786.4|1786|1785.6|1785.4|5604
1632404590000|2021-09-23 13:43:10|1785.8|1785.6|1785.2|1784.8|1785.8|1785.6|1784.6|1784.2|9492
1632404600000|2021-09-23 13:43:20|1785.4|1785|1786.2|1785.8|1786.4|1785.8|1785.4|1785|3857
1632404610000|2021-09-23 13:43:30|1786.4|1786.4|1787.8|1787.4|1788|1787.6|1786.4|1786|7605
1632404620000|2021-09-23 13:43:40|1788|1787.6|1788.6|1788.2|1788.6|1788.2|1787.8|1787.6|16336
1632404630000|2021-09-23 13:43:50|1788.4|1788|1788.6|1788.2|1788.6|1788.4|1788|1787.8|8189
1632404640000|2021-09-23 13:44:00|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.6|1788.2|532
1632404650000|2021-09-23 13:44:10|1788.8|1788.4|1789.2|1788.8|1789.4|1789|1788.6|1788.4|8234
1632404660000|2021-09-23 13:44:20|1789.4|1788.6|1789.2|1788.8|1789.4|1789|1788.6|1788.2|5685
1632404670000|2021-09-23 13:44:30|1789|1788.6|1789.4|1789|1789.6|1789.2|1789|1788.6|296
1632404680000|2021-09-23 13:44:40|1789.2|1789.2|1789|1788.8|1789.6|1789.2|1789|1788.8|5945
1632404700000|2021-09-23 13:45:00|1788.8|1788.6|1788.4|1788.2|1788.8|1788.6|1788.4|1788.2|3162
1632404710000|2021-09-23 13:45:10|1788.2|1788|1788.4|1788.2|1788.4|1788.2|1788.2|1787.8|1740
1632404720000|2021-09-23 13:45:20|1788.6|1788.4|1789.4|1788.8|1789.4|1789|1788.4|1788.4|5533
1632404730000|2021-09-23 13:45:30|1789.2|1788.6|1789.6|1789.4|1789.8|1789.4|1789|1788.4|19506
1632404740000|2021-09-23 13:45:40|1789.8|1789.6|1789.8|1789.4|1789.8|1789.6|1789.6|1789.4|900
1632404750000|2021-09-23 13:45:50|1789.6|1789.6|1790|1789.6|1790|1789.8|1789.6|1789.4|13964
1632404760000|2021-09-23 13:46:00|1789.8|1789.4|1790|1789.6|1790|1789.8|1789.8|1789.4|15843
1632404770000|2021-09-23 13:46:10||1789.8||1789.8||1789.8||1789.8|70480
1632404780000|2021-09-23 13:46:20|1790.4|1790|1788.8|1788.6|1790.6|1790.4|1788.8|1788.4|53370
1632404790000|2021-09-23 13:46:30|1789|1788.8|1788.8|1788.6|1789.6|1789.2|1788.8|1788.6|970
1632404800000|2021-09-23 13:46:40|1789|1788.8|1789.2|1788.8|1789.2|1789|1788.8|1788.6|2815
1632404810000|2021-09-23 13:46:50|1789|1788.6|1789|1788.6|1789.2|1788.8|1788.8|1788.6|1012
1632404820000|2021-09-23 13:47:00|1788.8|1788.8|1788|1787.6|1789|1788.8|1787.6|1787.2|4575
1632404830000|2021-09-23 13:47:10||1787.8||1787.8||1787.8||1787.6|2962
1632404840000|2021-09-23 13:47:20|1788.2|1788|1789|1788.6|1789.2|1788.8|1788.2|1788|983
1632404850000|2021-09-23 13:47:30|1789.2|1788.8|1789.4|1789.2|1789.4|1789.2|1789.2|1788.6|2105
1632404860000|2021-09-23 13:47:40|1789.2|1789|1788|1787.8|1789.6|1789.2|1788|1787.6|14467
1632404870000|2021-09-23 13:47:50|1788.2|1788|1788|1787.6|1789|1788.8|1787.8|1787.6|14223
1632404880000|2021-09-23 13:48:00|1788.2|1787.8|1788.2|1787.8|1788.4|1788|1787.8|1787.6|2263
1632404890000|2021-09-23 13:48:10|1788|1787.6|1787.4|1787|1788|1787.6|1787.4|1787|3455
1632404900000|2021-09-23 13:48:20|1787.6|1787.2|1787.8|1787.4|1788|1787.6|1787.6|1787.2|828
1632404910000|2021-09-23 13:48:30|1787.6|1787.6|1787.2|1786.8|1788|1787.6|1787.2|1786.6|3988
1632404920000|2021-09-23 13:48:40|1787.4|1787|1788.4|1788|1788.6|1788.2|1787.4|1787|6394
1632404930000|2021-09-23 13:48:50|1788.6|1788.2|1789|1788.8|1789|1788.8|1788.6|1788.2|2878
1632404940000|2021-09-23 13:49:00|1788.8|1788.6|1789|1788.8|1789|1788.8|1788.4|1788|3217
1632404950000|2021-09-23 13:49:10|1788.8|1788.6|1788.6|1788.2|1788.8|1788.8|1788.4|1788|2687
1632404960000|2021-09-23 13:49:20|1788.8|1788.4|1787.8|1787.6|1788.8|1788.4|1787.4|1787.2|3548
1632404970000|2021-09-23 13:49:30|1788|1787.4|1788.4|1788.2|1788.4|1788.2|1788|1787.4|1179
1632404980000|2021-09-23 13:49:40|1788.6|1788.4|1788.4|1788.2|1789|1788.6|1787.8|1787.6|6470
1632404990000|2021-09-23 13:49:50|1788.2|1788|1788.6|1788.2|1788.8|1788.6|1788|1787.8|2615
1632405000000|2021-09-23 13:50:00|1788.4|1788|1788.4|1787.8|1788.6|1788.2|1787.2|1787|10095
1632405010000|2021-09-23 13:50:10|1788.6|1788|1788.4|1788|1789|1788.6|1788.4|1788|6970
1632405020000|2021-09-23 13:50:20|1788.6|1788.2|1788.2|1787.8|1788.8|1788.2|1788|1787.6|744
1632405030000|2021-09-23 13:50:30|1788|1787.6|1788.2|1787.8|1788.4|1788|1787.8|1787.4|3686
1632405040000|2021-09-23 13:50:40|1788.4|1788|1787.4|1787.2|1788.4|1788.2|1787.4|1787.2|2863
1632405050000|2021-09-23 13:50:50|1787.6|1787.4|1787.4|1787|1788|1787.6|1787.2|1787|7683
1632405060000|2021-09-23 13:51:00|1787.6|1787.2|1788|1787.8|1788.2|1788|1787.6|1787|3504
1632405070000|2021-09-23 13:51:10|1788.2|1788|1788.2|1787.8|1788.4|1788|1788|1787.8|2482
1632405080000|2021-09-23 13:51:20|1788.4|1788|1788.2|1787.8|1788.6|1788.2|1787.8|1787.4|5750
1632405090000|2021-09-23 13:51:30|1788.4|1788|1788.8|1788.2|1788.8|1788.2|1788.2|1788|1507
1632405100000|2021-09-23 13:51:40|1788.6|1788.4|1788.4|1788.2|1789|1788.8|1788.2|1788|12047
1632405110000|2021-09-23 13:51:50|1788.2|1788|1788|1787.6|1788.4|1788|1787.6|1787.4|6215
1632405120000|2021-09-23 13:52:00|1787.8|1787.8|1787.4|1786.8|1787.8|1787.8|1786.4|1786.2|4156
1632405130000|2021-09-23 13:52:10|1787.2|1787|1787.4|1787|1787.8|1787.4|1787|1786.8|678
1632405140000|2021-09-23 13:52:20|1787.6|1787.2|1788|1787.6|1788|1787.6|1787.4|1787.2|4308
1632405150000|2021-09-23 13:52:30|1787.8|1787.4|1788|1787.6|1788.2|1787.8|1787.6|1787.4|2527
1632405160000|2021-09-23 13:52:40|1787.8|1787.8|1787.8|1787.6|1788.2|1787.8|1787.8|1787.6|8251
1632405170000|2021-09-23 13:52:50|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|400
1632405180000|2021-09-23 13:53:00|1787.6|1787.4|1787.8|1787.6|1787.8|1787.6|1787.6|1787.4|1253
1632405190000|2021-09-23 13:53:10|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|671
1632405200000|2021-09-23 13:53:20|1788|1787.8|1789|1788.8|1789|1788.8|1788|1787.6|4373
1632405210000|2021-09-23 13:53:30|1789.2|1789|1789.2|1788.8|1789.4|1789.2|1788.8|1788.6|11568
1632405220000|2021-09-23 13:53:40|1789.4|1789|1789.2|1788.8|1789.8|1789.6|1789.2|1788.8|3439
1632405230000|2021-09-23 13:53:50|1789.4|1789|1789.2|1788.8|1789.6|1789.4|1789|1788.8|6267
1632405240000|2021-09-23 13:54:00|1789.4|1789|1789|1788.8|1789.4|1789|1789|1788.8|557
1632405250000|2021-09-23 13:54:10|1789.2|1789|1789.4|1789.2|1789.4|1789.2|1789.2|1789|235
1632405260000|2021-09-23 13:54:20|1789.6|1789.4|1790|1789.8|1790|1789.8|1789.6|1789.2|1984
1632405270000|2021-09-23 13:54:30|1789.8|1789.6|1789.4|1789|1789.8|1789.6|1789.2|1789|200
1632405280000|2021-09-23 13:54:40|1789.2|1788.8|1788.6|1788.2|1789.2|1788.8|1788.6|1788|3789
1632405290000|2021-09-23 13:54:50|1788.4|1788|1788.6|1788.2|1788.8|1788.2|1787.8|1787.4|4389
1632405300000|2021-09-23 13:55:00|1788.8|1788.4|1789.2|1788.8|1789.2|1788.8|1788.8|1788.4|2438
1632405310000|2021-09-23 13:55:10|1788.8|1789|1789.6|1789.2|1789.6|1789.2|1788.8|1788.6|6706
1632405320000|2021-09-23 13:55:20|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789|1788.8|2780
1632405330000|2021-09-23 13:55:30|1789.6||1789.8||1789.8||1789.6||1000
1632405340000|2021-09-23 13:55:40|1789.6|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|4541
1632405350000|2021-09-23 13:55:50|1789.4|1789.2|1789.8|1789.6|1790|1789.6|1789.2|1788.8|10101
1632405360000|2021-09-23 13:56:00|1790|1789.8|1790|1789.8|1790|1789.8|1790|1789.8|853
1632405370000|2021-09-23 13:56:10|1789.8|1789.6|1790.4|1790.2|1790.6|1790.2|1789.8|1789.6|21156
1632405380000|2021-09-23 13:56:20|1790.6|1790.4|1790.2|1790|1790.6|1790.4|1790.2|1790|3154
1632405390000|2021-09-23 13:56:30|1790.4||1790.2||1790.4||1790.2||2
1632405400000|2021-09-23 13:56:40|||||||||400
1632405410000|2021-09-23 13:56:50|1790|1789.8|1790|1789.6|1790|1789.8|1789.8|1789.6|3774
1632405420000|2021-09-23 13:57:00|1789.8|1789.4|1789.8|1789.4|1790|1789.6|1789.4|1789.2|7611
1632405430000|2021-09-23 13:57:10|1789.6|1789.6|1789.8|1789.4|1790|1789.6|1789.4|1789|1336
1632405440000|2021-09-23 13:57:20|1790|1789.6|1789|1788.8|1790|1789.8|1789|1788.8|13728
1632405450000|2021-09-23 13:57:30|1789.2|1789|1788.8|1788.4|1789.8|1789.4|1788.6|1788.4|9473
1632405460000|2021-09-23 13:57:40|1789|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.4|1656
1632405470000|2021-09-23 13:57:50|1789.2|1788.8|1789.6|1789.2|1789.8|1789.4|1789.2|1788.8|12990
1632405480000|2021-09-23 13:58:00|1789.8|1789.4|1789.4|1789.2|1789.8|1789.6|1789.4|1789.2|2390
1632405490000|2021-09-23 13:58:10|1789.6|1789.4|1789.6|1789.2|1789.8|1789.4|1789.4|1789.2|1259
1632405500000|2021-09-23 13:58:20|1789.4|1789|1788.8|1788.4|1789.4|1789|1788.8|1788.4|1266
1632405510000|2021-09-23 13:58:30|1789|1788.6|1789|1788.8|1789|1788.8|1788.6|1788.4|2765
1632405520000|2021-09-23 13:58:40|1788.8|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.4|8923
1632405530000|2021-09-23 13:58:50|1788.8|1788.4|1788.6|1788.2|1789|1788.6|1788.4|1788|3424
1632405540000|2021-09-23 13:59:00|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.8|1788.4|368
1632405550000|2021-09-23 13:59:10|1788.8|1788.8|1789|1788.6|1789|1788.8|1788.8|1788.6|809
1632405560000|2021-09-23 13:59:20|1788.8|1788.8|1790|1789.6|1790|1789.6|1788.8|1788.8|36090
1632405570000|2021-09-23 13:59:30||1789.8||1789.8||1789.8||1789.6|0
1632405580000|2021-09-23 13:59:40|1789.8|1789.6|1789.8|1789.4|1789.8|1789.6|1789.8|1789.4|1708
1632405590000|2021-09-23 13:59:50||1789.6||1789.4||1789.6||1789.4|221
1632405600000|2021-09-23 14:00:00|1790|1789.6|1789.8|1789.4|1790|1789.8|1789.6|1789.2|3127
1632405610000|2021-09-23 14:00:10|1789.6|1789.2|1789.2|1789|1789.8|1789.4|1789.2|1788.8|1184
1632405620000|2021-09-23 14:00:20|1789.4|1788.8|1789|1788.8|1789.4|1788.8|1789|1788.6|437
1632405630000|2021-09-23 14:00:30|1789.2|1789|1788.8|1788.6|1789.4|1789|1788.8|1788.6|2719
1632405640000|2021-09-23 14:00:40|1789|1788.8|1789.4|1789|1789.8|1789.2|1788.8|1788.8|2450
1632405650000|2021-09-23 14:00:50|1789.6|1788.8|1789.4|1788.8|1789.8|1789.2|1789|1788.8|2931
1632405660000|2021-09-23 14:01:00|1789.6|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1789|400
1632405670000|2021-09-23 14:01:10|1790|1789.6|1789.8|1789.4|1790|1789.6|1789.8|1789.4|1283
1632405680000|2021-09-23 14:01:20|1790|1789.6|1789.8|1789.6|1790|1789.6|1789.8|1789.4|900
1632405690000|2021-09-23 14:01:30|1790|1789.4|1789.6|1789.4|1790|1789.6|1789.6|1789.4|746
1632405700000|2021-09-23 14:01:40|1789.8|1789.6|1790.2|1789.8|1790.4|1790|1789.8|1789.4|9395
1632405710000|2021-09-23 14:01:50|1790|1789.6|1790|1789.8|1790|1789.8|1790|1789.6|0
1632405720000|2021-09-23 14:02:00|1789.8|1789.6|1790.4|1790|1790.6|1790.4|1789.8|1789.4|7586
1632405730000|2021-09-23 14:02:10|1790.2|1789.8|1790|1789.8|1790.4|1790|1789.8|1789.6|7106
1632405740000|2021-09-23 14:02:20|1789.8|1789.6|1789.6|1789.4|1790|1789.6|1789.6|1789.4|1373
1632405750000|2021-09-23 14:02:30|1789.8|1789.6|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|2188
1632405760000|2021-09-23 14:02:40|1789.6|1789.4|1789.8|1789.6|1790|1789.8|1789.6|1789.4|6960
1632405770000|2021-09-23 14:02:50|||||||||266
1632405780000|2021-09-23 14:03:00|1790.2|1789.8|1789.6|1789.4|1790.2|1790|1789.6|1789.4|24556
1632405790000|2021-09-23 14:03:10|1789.4|1789.2|1789.6|1789.4|1789.6|1789.4|1789.4|1789.2|801
1632405800000|2021-09-23 14:03:20|1789.4|1789.2|1790.2|1790|1790.4|1790|1789.2|1789|8956
1632405810000|2021-09-23 14:03:30|1790.4|1790.2|1790.4|1790.2|1790.6|1790.4|1790.4|1790.2|2718
1632405820000|2021-09-23 14:03:40|1790.6|1790|1790.4|1790|1790.6|1790.4|1790|1789.8|8440
1632405830000|2021-09-23 14:03:50|1790.6|1790.2|1790.4|1790.2|1790.6|1790.4|1790.4|1790|1244
1632405840000|2021-09-23 14:04:00|1790.6|1790.4|1790.4|1790.2|1790.8|1790.6|1790.2|1790|6831
1632405850000|2021-09-23 14:04:10|1790.2|1790|1789.2|1789|1790.2|1790|1789.2|1789|8591
1632405860000|2021-09-23 14:04:20|1789.4|1789.2|1789.8|1789.4|1790|1789.6|1789.4|1789.2|661
1632405870000|2021-09-23 14:04:30|1789.6|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|235
1632405880000|2021-09-23 14:04:40|1789.4|1789.2|1789.8|1789.6|1790|1789.6|1789.4|1789|3698
1632405890000|2021-09-23 14:04:50|1790|1789.8|1790|1789.8|1790|1789.8|1789.8|1789.6|1246
1632405900000|2021-09-23 14:05:00|1790.2|1790|1790.4|1790|1790.6|1790.4|1790.2|1789.8|15700
1632405910000|2021-09-23 14:05:10|1790|1789.8|1789.4|1789.2|1790.2|1790|1789.4|1789|7934
1632405920000|2021-09-23 14:05:20|1789.8|1789.4|1789.8|1789.4|1790|1789.8|1789.6|1789.2|5731
1632405930000|2021-09-23 14:05:30|1790|1789.6|1790.4|1790|1790.6|1790.2|1789.8|1789.6|6106
1632405940000|2021-09-23 14:05:40|1790.2|1790.2|1790.4|1790|1790.6|1790.4|1790.2|1790|355
1632405950000|2021-09-23 14:05:50|1790.6|1790.2|1790.6|1790.4|1790.8|1790.6|1790.4|1790.2|3679
1632405960000|2021-09-23 14:06:00|1790.4|1790.2|1790|1789.8|1790.6|1790.2|1790|1789.8|4494
1632405970000|2021-09-23 14:06:10|1790.2|1790|1790.8|1790.4|1791|1790.8|1790.2|1790|1992
1632405980000|2021-09-23 14:06:20|1790.6|1790.6|1790.8|1790.4|1791|1790.8|1790.6|1790.4|596
1632405990000|2021-09-23 14:06:30|1791|1790.6|1791|1790.8|1791|1790.8|1791|1790.6|2712
1632406000000|2021-09-23 14:06:40|1790.8|1790.6|1791|1790.8|1791|1790.8|1790.8|1790.4|16484
1632406010000|2021-09-23 14:06:50|1791.2|1791|1791.6|1791.4|1791.8|1791.6|1791.2|1791|20175
1632406020000|2021-09-23 14:07:00|1791.4|1791.2|1791.6|1791.4|1791.6|1791.4|1791.4|1791|5461
1632406030000|2021-09-23 14:07:10|1791.8|1791.6|1791.8|1791.6|1792|1791.8|1791.8|1791.6|5549
1632406040000|2021-09-23 14:07:20|1791.6|1791.4|1791.8|1791.6|1792|1791.6|1791.4|1791.2|735
1632406050000|2021-09-23 14:07:30|1791.6|1791.4|1791.8|1791.6|1792|1791.6|1791.6|1791.4|5207
1632406060000|2021-09-23 14:07:40|1791.6|1791.4|1791.2|1790.8|1791.6|1791.4|1791|1790.8|1092
1632406070000|2021-09-23 14:07:50|1791.4|1791|1790.8|1790.6|1791.4|1791.2|1790.8|1790.6|8918
1632406080000|2021-09-23 14:08:00|1791|1790.8|1790.8|1790.6|1791|1790.8|1790.6|1790|13329
1632406090000|2021-09-23 14:08:10|1790.6|1790.4|1790.2|1790|1790.6|1790.4|1790.2|1789.8|723
1632406100000|2021-09-23 14:08:20|1790|1789.8|1790|1789.8|1790.2|1790|1789.8|1789.4|11104
1632406110000|2021-09-23 14:08:30|1790.2|1789.6|1789.2|1789|1790.2|1789.6|1789.2|1788.8|6791
1632406120000|2021-09-23 14:08:40|1789|1788.8|1789.4|1789|1789.4|1789.2|1789|1788.8|663
1632406130000|2021-09-23 14:08:50|1789.2|1788.8|1789.4|1789|1789.4|1789.2|1789|1788.8|1783
1632406140000|2021-09-23 14:09:00|1789.6|1789.2|1789.4|1789.2|1789.8|1789.6|1789.2|1789|6357
1632406150000|2021-09-23 14:09:10|1789.6|1789.4|1789.4|1789|1790|1789.6|1789|1788.8|33110
1632406160000|2021-09-23 14:09:20|1789.2|1789.2|1789.6|1789.4|1789.8|1789.4|1789.2|1789|1728
1632406170000|2021-09-23 14:09:30|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789.4|1789.2|1430
1632406180000|2021-09-23 14:09:40|1789.4|1789|1789.6|1789.2|1789.6|1789.4|1789.2|1789|801
1632406190000|2021-09-23 14:09:50|1789.4|1789|1789.8|1789.4|1789.8|1789.4|1789.4|1789|400
1632406200000|2021-09-23 14:10:00|1789.6|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|0
1632406210000|2021-09-23 14:10:10|1789.8||1789.6||1789.8||1789.6||0
1632406220000|2021-09-23 14:10:20|1789.8|1789.6|1790.2|1789.8|1790.2|1789.8|1789.8|1789.4|1335
1632406230000|2021-09-23 14:10:30|1790.4|1790|1790.4|1790.2|1790.8|1790.4|1790.2|1790|3668
1632406240000|2021-09-23 14:10:40|1790.2|1790|1790.4|1790|1790.4|1790|1790.2|1790|196
1632406250000|2021-09-23 14:10:50|1790.6|1790.2|1791.2|1790.6|1791.2|1790.8|1790.6|1790.2|1260
1632406260000|2021-09-23 14:11:00|1791.4|1790.8|1791.2|1790.8|1791.4|1791|1791.2|1790.8|3415
1632406270000|2021-09-23 14:11:10|1791.4|1791|1791.4|1791|1791.6|1791.4|1791.4|1791|1556
1632406280000|2021-09-23 14:11:20|1791.2|1790.8|1791.4|1791|1791.4|1791|1791.2|1790.8|36
1632406290000|2021-09-23 14:11:30|1791.2|1790.8|1791.4|1791|1791.4|1791|1791.2|1790.8|2771
1632406300000|2021-09-23 14:11:40|1791.2|1791.2|1791.2|1791|1791.2|1791.2|1791.2|1790.8|628
1632406310000|2021-09-23 14:11:50|1791.4|1791.2|1791.4|1791.2|1791.6|1791.2|1791.2|1791|3256
1632406320000|2021-09-23 14:12:00|1791.2|1791|1791|1790.6|1791.6|1791.2|1790.8|1790.4|8681
1632406330000|2021-09-23 14:12:10|1790.8|1790.8|1791|1790.6|1791.2|1790.8|1790.8|1790.6|472
1632406340000|2021-09-23 14:12:20|1790.8|1790.4|1790.8|1790.4|1791|1790.4|1790.6|1790.4|3990
1632406350000|2021-09-23 14:12:30|1790.6|1790.2|1790.2|1790|1790.6|1790.2|1790|1789.8|3467
1632406360000|2021-09-23 14:12:40|1790.4|1790.2|1790.4|1790.2|1790.8|1790.6|1790.4|1790.2|5113
1632406370000|2021-09-23 14:12:50|1790.2|1790|1790.4|1790|1790.6|1790.4|1790|1789.8|3706
1632406380000|2021-09-23 14:13:00|1790.6|1790.2|1790.4|1789.8|1790.6|1790.4|1790.4|1789.8|1694
1632406390000|2021-09-23 14:13:10|1790.2|1790|1789.2|1788.8|1790.2|1790|1789|1788.8|7650
1632406400000|2021-09-23 14:13:20|1789.4|1789|1789.6|1789.4|1789.6|1789.4|1789.2|1789|1287
1632406410000|2021-09-23 14:13:30|1789.8|1789.2|1789.2|1789|1789.8|1789.2|1789|1788.8|11438
1632406420000|2021-09-23 14:13:40|1789.4|1788.8|1788.4|1788.2|1789.4|1789|1788.4|1788.2|2884
1632406430000|2021-09-23 14:13:50|1788.2|1788|1787.8|1787.4|1788.2|1788|1787.4|1787|23702
1632406440000|2021-09-23 14:14:00|1788|1787.6|1789|1788.6|1789|1788.6|1787.8|1787.6|1792
1632406450000|2021-09-23 14:14:10|1789.2|1788.8|1789.4|1789|1789.4|1789|1789.2|1788.6|6534
1632406460000|2021-09-23 14:14:20|1789.6|1789.2|1789.8|1789.4|1790|1789.8|1789.4|1789|3459
1632406480000|2021-09-23 14:14:40|1790|1789.8|1790|1789.8|1790|1789.8|1790|1789.8|196
1632406490000|2021-09-23 14:14:50|1790.2|1790|1790.2|1789.8|1790.2|1790|1790.2|1789.8|2476
1632406500000|2021-09-23 14:15:00|1790|1789.6|1790.2|1789.8|1790.4|1790.2|1789.8|1789.4|2656
1632406510000|2021-09-23 14:15:10|1790|1790|1790.2|1789.8|1790.4|1790|1790|1789.8|1150
1632406520000|2021-09-23 14:15:20|1790|1790|1789.4|1789|1790.2|1790|1789.4|1789|6687
1632406530000|2021-09-23 14:15:30|1789.6|1789.2|1790|1789.8|1790.2|1789.8|1789.6|1789.2|3128
1632406540000|2021-09-23 14:15:40|1789.8|1789.6|1789.8|1789.6|1790.2|1789.8|1789.8|1789.6|3922
1632406550000|2021-09-23 14:15:50|1790|1789.8|1790.2|1789.8|1790.2|1790|1790|1789.8|60
1632406560000|2021-09-23 14:16:00|1790|1789.6|1789.8|1789.6|1790|1789.8|1789.8|1789.6|3183
1632406570000|2021-09-23 14:16:10|1790|1789.8|1789.6|1789.4|1790|1789.8|1789.4|1789.2|7527
1632406580000|2021-09-23 14:16:20|1789.8|1789.6|1790.2|1789.8|1790.4|1790|1789.8|1789.6|2959
1632406590000|2021-09-23 14:16:30|1790|1789.6|1789.4|1789|1790.2|1789.8|1789.4|1789|1264
1632406600000|2021-09-23 14:16:40|1789.6|1789.2|1789.4|1788.8|1789.6|1789.2|1789|1788.8|1347
1632406610000|2021-09-23 14:16:50|1789.6|1789|1789.4|1789|1789.6|1789.4|1789.2|1789|600
1632406620000|2021-09-23 14:17:00|1789.2|1788.8|1789.2|1788.8|1789.4|1789|1788.8|1788.6|1978
1632406630000|2021-09-23 14:17:10|1789.4|1789|1789.8|1789.6|1790|1789.6|1789.4|1789|2868
1632406640000|2021-09-23 14:17:20|1789.6|1789.4|1790|1789.8|1790|1789.8|1789.6|1789.4|481
1632406650000|2021-09-23 14:17:30|1790.2|1790|1789.4|1789|1790.2|1790|1789.2|1789|7300
1632406660000|2021-09-23 14:17:40|1789.6|1789.2|1789|1788.8|1789.8|1789.4|1789|1788.8|2175
1632406670000|2021-09-23 14:17:50|1788.8|1788.6|1788.8|1788.6|1789|1788.6|1788.6|1788.2|761
1632406680000|2021-09-23 14:18:00|1789|1788.8|1788.6|1788.2|1789|1788.8|1788.6|1788|269
1632406690000|2021-09-23 14:18:10|1788.4|1788.4|1787.8|1787.6|1788.4|1788.4|1787.8|1787.6|2557
1632406700000|2021-09-23 14:18:20|1788|1787.8|1788.2|1788|1788.4|1788|1788|1787.6|3570
1632406710000|2021-09-23 14:18:30|1788.4|1788.2|1788.4|1788|1788.4|1788.2|1788|1787.6|2715
1632406720000|2021-09-23 14:18:40|1788.6|1788.2|1789|1788.6|1789|1788.8|1788.6|1788.2|1059
1632406730000|2021-09-23 14:18:50|1788.8|1788.8|1789|1788.8|1789|1788.8|1788.8|1788.6|923
1632406740000|2021-09-23 14:19:00|1788.8|1788.6|1789|1788.8|1789|1788.8|1788.8|1788.4|821
1632406750000|2021-09-23 14:19:10|1788.8|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|1702
1632406760000|2021-09-23 14:19:20|1788.6|1788.2|1787.6|1787.4|1788.6|1788.2|1787.6|1787.2|2565
1632406770000|2021-09-23 14:19:30|1787.4|1787.2|1787.8|1787.4|1787.8|1787.6|1787|1786.6|2835
1632406780000|2021-09-23 14:19:40|1787.6|1787.6|1787.8|1787.6|1787.8|1787.6|1787.6|1787.2|750
1632406790000|2021-09-23 14:19:50|1788|1787.4|1787.8|1787.4|1788|1787.8|1787.8|1787.4|862
1632406800000|2021-09-23 14:20:00|1787.6|1787.2|1788.2|1787.8|1788.2|1788|1787.4|1787.2|4549
1632406810000|2021-09-23 14:20:10|1788|1788|1788.2|1787.8|1788.2|1788|1788|1787.8|400
1632406820000|2021-09-23 14:20:20|1788.4|1788|1788.2|1788|1788.6|1788.2|1788|1787.8|1069
1632406830000|2021-09-23 14:20:30|1788|1787.8|1788|1787.6|1788.2|1788|1787.8|1787.4|2979
1632406840000|2021-09-23 14:20:40|1787.8|1787.8|1788|1787.8|1788|1787.8|1787.8|1787.4|4169
1632406850000|2021-09-23 14:20:50|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.6|1787.4|5059
1632406860000|2021-09-23 14:21:00|1788|1787.8|1788.4|1788.2|1788.6|1788.4|1787.8|1787.6|1358
1632406870000|2021-09-23 14:21:10|1788.6|1788.4|1789.4|1788.8|1789.6|1789.4|1788.6|1788.4|12715
1632406880000|2021-09-23 14:21:20|1789.6|1789|1789.4|1789|1789.6|1789.2|1789.2|1789|1249
1632406890000|2021-09-23 14:21:30|1789.2|1789.2|1790|1789.6|1790|1789.6|1789.2|1789|2519
1632406900000|2021-09-23 14:21:40|1789.8|1789.4|1789.8|1789.4|1790|1789.6|1789.4|1789.2|0
1632406910000|2021-09-23 14:21:50|1790|1789.6|1789.8|1789.6|1790|1789.8|1789.8|1789.6|2324
1632406920000|2021-09-23 14:22:00|1790|1789.8|1790.6|1790.2|1790.8|1790.4|1789.8|1789.6|2296
1632406930000|2021-09-23 14:22:10|1790.4|1790|1790.6|1790.2|1790.6|1790.2|1790.2|1790|2492
1632406940000|2021-09-23 14:22:20|1790.4|1790.4|1790.2|1790|1790.4|1790.4|1790.2|1790|3334
1632406950000|2021-09-23 14:22:30|1790.4|1790.2|1790.2|1790|1790.4|1790.2|1790|1789.8|3532
1632406960000|2021-09-23 14:22:40|1790.4|1789.8|1790.4|1790|1790.4|1790.2|1790.2|1789.8|1940
1632406970000|2021-09-23 14:22:50|1790.6|1790.2|1790.6|1790.2|1790.8|1790.4|1790.4|1790|3966
1632406980000|2021-09-23 14:23:00|1791|1790.4|1790.6|1790.4|1791|1790.6|1790.6|1790.2|3908
1632406990000|2021-09-23 14:23:10|1790.4|1790.2|1790.6|1790.2|1790.6|1790.4|1790.4|1790|1811
1632407000000|2021-09-23 14:23:20|1790.8|1790.4|1790.6|1790.4|1790.8|1790.4|1790.6|1790.2|2256
1632407010000|2021-09-23 14:23:30|1790.4|1790.2|1789.8|1789.6|1790.4|1790.2|1789.8|1789.4|14007
1632407020000|2021-09-23 14:23:40|1790|1789.8|1790.6|1790.2|1790.6|1790.2|1789.8|1789.8|1689
1632407030000|2021-09-23 14:23:50|1790.4|1790|1790|1789.6|1790.4|1790.2|1789.8|1789.6|799
1632407040000|2021-09-23 14:24:00|1789.8|1789.8|1789.8|1789.6|1790|1789.8|1789.6|1789.2|4889
1632407050000|2021-09-23 14:24:10|1790|1789.8|1790|1789.6|1790|1789.8|1789.6|1789.4|1032
1632407060000|2021-09-23 14:24:20|1790.2|1789.8|1790.2|1789.8|1790.4|1790|1789.6|1789.4|3000
1632407070000|2021-09-23 14:24:30|1790|1790|1790.4|1790.2|1790.6|1790.2|1790|1789.8|1281
1632407080000|2021-09-23 14:24:40|1790.6|1790.4|1790.6|1790.4|1790.6|1790.4|1790.6|1790.2|5746
1632407090000|2021-09-23 14:24:50|1790.4|1790.2|1790.8|1790.6|1791|1790.8|1790.4|1790.2|4111
1632407100000|2021-09-23 14:25:00|1791|1790.8|1790.8|1790.6|1791|1790.8|1790.8|1790.6|10703
1632407110000|2021-09-23 14:25:10|1791|1790.8|1791.4|1791|1791.4|1791.2|1791|1790.8|11698
1632407120000|2021-09-23 14:25:20|1791.2|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1790.8|2153
1632407130000|2021-09-23 14:25:30|1791.2|1791.2|1791.4|1791.2|1791.4|1791.2|1791.2|1791|599
1632407140000|2021-09-23 14:25:40|1791.6|1791|1791.6|1791.4|1791.8|1791.6|1791.4|1791|6746
1632407150000|2021-09-23 14:25:50|1791.4|1791.2|1791.8|1791.4|1791.8|1791.6|1791.4|1791.2|11943
1632407160000|2021-09-23 14:26:00|1791.6|1791.6|1792.2|1792|1792.4|1792.2|1791.6|1791.6|59397
1632407170000|2021-09-23 14:26:10|1792.4|1791.8|1792.2|1792|1792.4|1792|1792.2|1791.8|2038
1632407180000|2021-09-23 14:26:20|1792|1791.8|1792.2|1792|1792.4|1792.2|1792|1791.6|3768
1632407190000|2021-09-23 14:26:30|1792.4|1792.2|1792.2|1792|1792.4|1792.2|1792.2|1792|277
1632407200000|2021-09-23 14:26:40|1792.4|1792.2|1792|1791.8|1792.6|1792.2|1791.8|1791.6|8378
1632407210000|2021-09-23 14:26:50|1792.2|1792|1792.2|1792|1792.4|1792|1792|1791.8|1593
1632407220000|2021-09-23 14:27:00|1792|1791.8|1792|1791.6|1792.2|1792|1791.8|1791.4|11834
1632407230000|2021-09-23 14:27:10|1791.8|1791.4|1791.6|1791.2|1791.8|1791.4|1791.4|1791.2|5491
1632407240000|2021-09-23 14:27:20|1791.4|1791.4|1791.2|1791|1791.6|1791.4|1791.2|1791|3727
1632407250000|2021-09-23 14:27:30|1791.4|1791.2|1791.6|1791.2|1791.8|1791.4|1791.2|1791|3453
1632407260000|2021-09-23 14:27:40|1791.8|1791.4|1791.8|1791.6|1792|1791.8|1791.6|1791.4|3468
1632407270000|2021-09-23 14:27:50|1791.6|1791.4|1791.8|1791.6|1791.8|1791.6|1791.6|1791.4|111
1632407280000|2021-09-23 14:28:00||1791.4||1791.4||1791.4||1791.4|3208
1632407290000|2021-09-23 14:28:10|1791.6|1791.6|1791.6|1791.4|1791.8|1791.6|1791.6|1791.4|2896
1632407300000|2021-09-23 14:28:20|1791.8|1791.6|1791.8|1791.4|1791.8|1791.6|1791.6|1791.4|1337
1632407310000|2021-09-23 14:28:30|1792|1791.6|1792|1791.8|1792|1791.8|1791.8|1791.6|2285
1632407320000|2021-09-23 14:28:40|1792.2|1792|1792.2|1791.8|1792.2|1792|1792|1791.8|1270
1632407330000|2021-09-23 14:28:50|1792|1792|1792.2|1792|1792.2|1792|1792|1791.8|1600
1632407340000|2021-09-23 14:29:00|1792.4|1792.2|1792.4|1792.2|1792.6|1792.4|1792.2|1792.2|9662
1632407350000|2021-09-23 14:29:10|1792.2|1792|1792.4|1792.2|1792.4|1792.2|1792.2|1792|1936
1632407360000|2021-09-23 14:29:20|1792.6|1792.4|1792.6|1792.2|1792.8|1792.4|1792.4|1792|5294
1632407370000|2021-09-23 14:29:30|1792.8|1792.4|1792.8|1792.6|1793|1792.6|1792.6|1792.4|3213
1632407380000|2021-09-23 14:29:40|1792.6|1792.2|1792.8|1792.6|1792.8|1792.6|1792.6|1792.2|3378
1632407390000|2021-09-23 14:29:50|1793||1792.8||1793||1792.8||1020
1632407400000|2021-09-23 14:30:00|1793|1792.8|1792.8|1792.6|1793|1792.8|1792.6|1792.2|5083
1632407410000|2021-09-23 14:30:10|1793|1792.4|1793.4|1793|1793.4|1793|1793|1792.4|18284
1632407420000|2021-09-23 14:30:20|1793.2|1793.2|1793.4|1793|1793.4|1793.2|1793.2|1793|1327
1632407430000|2021-09-23 14:30:30|1793.6|1793.2|1793.4|1793.2|1793.6|1793.2|1793.4|1793|2393
1632407440000|2021-09-23 14:30:40|1793.6|1793|1793.4|1793|1793.6|1793.2|1793.2|1792.8|7365
1632407450000|2021-09-23 14:30:50|1793.2|1793.2|1793.4|1793|1793.4|1793.2|1793.2|1793|4187
1632407460000|2021-09-23 14:31:00|1793.6|1793.2|1793.6|1793.2|1793.8|1793.4|1793.6|1793.2|6292
1632407470000|2021-09-23 14:31:10||1793.4||1793.4||1793.4||1793.4|465
1632407480000|2021-09-23 14:31:20|1793.8|1793.6|1794|1793.6|1794|1793.8|1793.8|1793.6|3196
1632407490000|2021-09-23 14:31:30||1793.8||1793.8||1793.8||1793.8|3238
1632407500000|2021-09-23 14:31:40|1793.8|1793.6|1794|1793.8|1794|1793.8|1793.8|1793.6|2692
1632407510000|2021-09-23 14:31:50|1793.8|1793.6|1794|1793.8|1794|1793.8|1793.8|1793.6|8301
1632407520000|2021-09-23 14:32:00|1793.8|1793.6|1793.2|1793|1793.8|1793.6|1793.2|1793|6671
1632407530000|2021-09-23 14:32:10|1793.4|1792.8|1793.4|1793|1793.6|1793.4|1793.2|1792.8|2523
1632407540000|2021-09-23 14:32:20|1793.2|1792.8|1792.8|1792.6|1793.2|1793|1792.4|1792.2|6415
1632407550000|2021-09-23 14:32:30|1792.6|1792.4|1792.6|1792.4|1792.8|1792.4|1792.6|1792.4|2245
1632407560000|2021-09-23 14:32:40|1792.8|1792.6|1792.6|1792.4|1793|1792.6|1792.6|1792.4|2628
1632407570000|2021-09-23 14:32:50|1792.8|1792.6|1792.8|1792.4|1792.8|1792.6|1792.8|1792.4|0
1632407580000|2021-09-23 14:33:00|1793|1792.6|1792.8|1792.6|1793|1792.8|1792.8|1792.6|1839
1632407590000|2021-09-23 14:33:10|1792.6|1792.4|1792.6|1792.4|1792.8|1792.4|1792.6|1792.4|1900
1632407600000|2021-09-23 14:33:20|1792.8|1792.6|1793|1792.8|1793|1792.8|1792.6|1792.2|6522
1632407610000|2021-09-23 14:33:30|1793.2|1793|1793.4|1793|1793.4|1793.2|1793.2|1792.8|15254
1632407620000|2021-09-23 14:33:40|1793.2|1793.2|1793.4|1793.2|1793.6|1793.2|1793.2|1793|400
1632407630000|2021-09-23 14:33:50|1793.2|1793|1793.4|1793|1793.4|1793.2|1793|1792.8|6097
1632407640000|2021-09-23 14:34:00|1793.6|1793.2|1793.4|1793.2|1793.8|1793.6|1793.2|1793|16101
1632407650000|2021-09-23 14:34:10|1793.6|1793.4|1793.8|1793.6|1793.8|1793.6|1793.4|1793.4|1700
1632407660000|2021-09-23 14:34:20|1793.6|1793.4|1794|1793.6|1794|1793.8|1793.6|1793.2|5659
1632407670000|2021-09-23 14:34:30|1793.8|1793.8|1793.8|1793.4|1794|1793.8|1793.6|1793.4|1010
1632407680000|2021-09-23 14:34:40|1793.6|1793.6|1794|1793.8|1794.2|1794|1793.6|1793.6|74198
1632407690000|2021-09-23 14:34:50|1794.2|1794|1794.2|1793.8|1794.2|1794|1794|1793.8|9414
1632407700000|2021-09-23 14:35:00|1794|1794|1794|1793.8|1794|1794|1793.8|1793.6|5733
1632407710000|2021-09-23 14:35:10|1793.8|1793.6|1794|1793.8|1794|1793.8|1793.8|1793.6|1073
1632407720000|2021-09-23 14:35:20|1794.2|1794|1794.8|1794.6|1794.8|1794.6|1794.2|1794|23083
1632407730000|2021-09-23 14:35:30|1794.6|1794.4|1794.8|1794.6|1794.8|1794.6|1794.6|1794.4|3545
1632407740000|2021-09-23 14:35:40|1794.6|1794.4|1794.8|1794.6|1794.8|1794.6|1794.6|1794.4|2303
1632407760000|2021-09-23 14:36:00|1795|1794.8|1794.8|1794.6|1795|1794.8|1794.8|1794.6|19326
1632407770000|2021-09-23 14:36:10|||||||||1950
1632407780000|2021-09-23 14:36:20|1795|1794.8|1795|1794.8|1795|1794.8|1795|1794.8|8158
1632407790000|2021-09-23 14:36:30|1794.8|1794.6|1795|1794.6|1795|1794.8|1794.8|1794.6|7500
1632407800000|2021-09-23 14:36:40||1794.8||1794.8||1794.8||1794.8|0
1632407810000|2021-09-23 14:36:50|||||||||523
1632407820000|2021-09-23 14:37:00|||||||||583
1632407830000|2021-09-23 14:37:10|||||||||514
1632407840000|2021-09-23 14:37:20|1794.8|1794.6|1795|1794.6|1795|1794.8|1794.8|1794.6|7906
1632407850000|2021-09-23 14:37:30||1794.8||1794.8||1794.8||1794.8|568
1632407870000|2021-09-23 14:37:50|||||||||200
1632407880000|2021-09-23 14:38:00|1794.8|1794.6|1794.8|1794.4|1794.8|1794.6|1794.6|1794.4|8364
1632407900000|2021-09-23 14:38:20|1794.6|1794.2|1794.2|1793.8|1794.6|1794.2|1793.8|1793.6|12649
1632407910000|2021-09-23 14:38:30||1794||1794||1794||1793.8|200
1632407920000|2021-09-23 14:38:40|||||||||380
1632407930000|2021-09-23 14:38:50|1794.4|1794.2|1794.6|1794.4|1794.8|1794.4|1794.4|1794.2|1905
1632407940000|2021-09-23 14:39:00|1794.4|1794.2|1794.4|1794.2|1794.6|1794.2|1794.4|1794|6178
1632407950000|2021-09-23 14:39:10|1794.6|1794.4|1794.6|1794.4|1794.8|1794.4|1794.4|1794.2|7391
1632407960000|2021-09-23 14:39:20|1794.8||1794.8||1794.8||1794.8||0
1632407970000|2021-09-23 14:39:30|1794.6|1794.2|1794.4|1794.2|1794.6|1794.4|1793.8|1793.6|14026
1632407980000|2021-09-23 14:39:40|1794.2|1794|1794.8|1794.4|1795|1794.6|1794.2|1794|5948
1632407990000|2021-09-23 14:39:50|1794.6|1794.2|1794.6|1794.2|1794.6|1794.4|1794.4|1794|6615
1632408000000|2021-09-23 14:40:00|1794.8|1794.4|1794.8|1794.6|1795|1794.6|1794.8|1794.4|3348
1632408010000|2021-09-23 14:40:10|1794.6|1794.4|1794.8|1794.6|1795|1794.6|1794.4|1794.2|6207
1632408020000|2021-09-23 14:40:20|1795|1794.8|1795|1794.8|1795|1794.8|1794.8|1794.6|51049
1632408030000|2021-09-23 14:40:30|1795.2|1795|1795.4|1795.2|1795.6|1795.4|1795.2|1795|62922
1632408040000|2021-09-23 14:40:40|||||||||4644
1632408050000|2021-09-23 14:40:50|1795.2|1795|1795.2|1795|1795.2|1795|1795.2|1795|7742
1632408060000|2021-09-23 14:41:00|1795.4|1795.2|1795.6|1795.4|1795.6|1795.4|1795.2|1795|1894
1632408070000|2021-09-23 14:41:10|1795.8|1795.2|1795.6|1795.4|1796|1795.8|1795.6|1795.2|10662
1632408080000|2021-09-23 14:41:20|1795.4|1795.2|1795.4|1795.2|1795.6|1795.4|1795.4|1795.2|4290
1632408090000|2021-09-23 14:41:30|1795.6|1795.4|1795.6|1795.4|1795.6|1795.4|1795.6|1795.4|203
1632408100000|2021-09-23 14:41:40|||||||||1610
1632408110000|2021-09-23 14:41:50|1795.8|1795.6|1795.8|1795.6|1795.8|1795.6|1795.8|1795.6|1162
1632408120000|2021-09-23 14:42:00|1795.6|1795.4|1795.6|1795.2|1795.8|1795.6|1795.4|1795.2|13811
1632408130000|2021-09-23 14:42:10|1795.4|1795|1795.2|1795|1795.4|1795|1795|1794.8|2059
1632408140000|2021-09-23 14:42:20|1795|1794.8|1795.4|1795.2|1795.4|1795.2|1795|1794.8|7529
1632408150000|2021-09-23 14:42:30|1795.2|1795|1795|1794.8|1795.2|1795|1794.8|1794.6|4327
1632408160000|2021-09-23 14:42:40|1795.2|1795|1795.2|1795|1795.2|1795|1795|1795|3615
1632408170000|2021-09-23 14:42:50|1795.4|1794.8|1795|1794.8|1795.4|1795.2|1795|1794.8|795
1632408180000|2021-09-23 14:43:00|1794.8|1794.6|1794.6|1794.2|1795|1794.6|1794.4|1794|4176
1632408190000|2021-09-23 14:43:10||1794.4||1794.4||1794.4||1794.2|0
1632408200000|2021-09-23 14:43:20|1794.8|1794.6|1794.8|1794.4|1795|1794.8|1794.6|1794.4|1239
1632408210000|2021-09-23 14:43:30|1794.6|1794.2|1794.6|1794.2|1794.8|1794.4|1794.2|1794|4739
1632408220000|2021-09-23 14:43:40|1794.8|1794.4|1794.8|1794.6|1795|1794.6|1794.6|1794.4|4811
1632408230000|2021-09-23 14:43:50|1795||1795||1795||1794.8||500
1632408240000|2021-09-23 14:44:00|1795.2|1794.8|1795.2|1795|1795.4|1795.2|1795.2|1794.8|3444
1632408250000|2021-09-23 14:44:10|1795.4|1795.2|1795.6|1795.2|1795.6|1795.2|1795.2|1795.2|254
1632408260000|2021-09-23 14:44:20|1795.8|1795.4|1795.2|1795|1795.8|1795.4|1795.2|1794.8|13896
1632408280000|2021-09-23 14:44:40|1795|1794.8|1794.4|1794|1795.2|1794.8|1794.4|1794|5627
1632408290000|2021-09-23 14:44:50|1794.6|1794.2|1794.4|1794.2|1794.6|1794.4|1794.4|1794.2|1217
1632408300000|2021-09-23 14:45:00|1794.2|1794|1793.8|1793.6|1794.2|1794|1793.8|1793.6|3241
1632408310000|2021-09-23 14:45:10||1793.4||1793.6||1793.6||1793.4|3173
1632408320000|2021-09-23 14:45:20|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|1917
1632408330000|2021-09-23 14:45:30|1793.8|1793.6|1794.4|1794|1794.4|1794.2|1793.8|1793.6|3318
1632408340000|2021-09-23 14:45:40|1794.6|1794.2|1794.6|1794.2|1794.6|1794.4|1794.4|1794.2|2972
1632408350000|2021-09-23 14:45:50|1794.4|1794.4|1794.6|1794.4|1794.6|1794.4|1794.2|1794|10440
1632408360000|2021-09-23 14:46:00|1794.8|1794.6|1795|1794.8|1795|1794.8|1794.8|1794.6|1787
1632408370000|2021-09-23 14:46:10|||||||||1054
1632408380000|2021-09-23 14:46:20|1795.2|1795|1795.4|1795|1795.4|1795.2|1795|1794.8|9343
1632408390000|2021-09-23 14:46:30|1795.2|1795.2|1795.2|1795|1795.6|1795.4|1795.2|1795|4160
1632408400000|2021-09-23 14:46:40|1795.4|1794.8|1795.2|1794.8|1795.4|1795|1795|1794.8|1617
1632408410000|2021-09-23 14:46:50||1795||1794.8||1795||1794.8|0
1632408430000|2021-09-23 14:47:10|1795|1794.6|1795|1794.8|1795.2|1795|1794.8|1794.6|12960
1632408440000|2021-09-23 14:47:20|1795.2|1794.6|1795|1794.8|1795.2|1795|1795|1794.6|6496
1632408450000|2021-09-23 14:47:30|1795.4|1795|1795.6|1795.2|1795.6|1795.4|1795.2|1795|4131
1632408460000|2021-09-23 14:47:40|1795.4|1795|1795.4|1795|1795.6|1795.2|1795.2|1795|2775
1632408470000|2021-09-23 14:47:50|1795.6|1795.2|1795.6|1795.4|1795.6|1795.4|1795.6|1795.2|166
1632408480000|2021-09-23 14:48:00|||||||||3268
1632408490000|2021-09-23 14:48:10|1795.8||1795.6||1795.8||1795.6||1632
1632408500000|2021-09-23 14:48:20|1795.8|1795.6|1795.6|1795.4|1795.8|1795.6|1795.6|1795.4|2339
1632408510000|2021-09-23 14:48:30|1795.8|1795.6|1795.6|1795.4|1795.8|1795.6|1795.4|1795.2|11027
1632408520000|2021-09-23 14:48:40|1795.4|1795.2|1795.6|1795.4|1795.6|1795.4|1795.4|1795.2|333
1632408530000|2021-09-23 14:48:50|1795.8|1795.6|1795.8|1795.6|1796|1795.6|1795.6|1795.6|51
1632408540000|2021-09-23 14:49:00|1796|1795.8|1795.8|1795.6|1796|1795.8|1795.8|1795.6|2156
1632408550000|2021-09-23 14:49:10|||||||||176
1632408560000|2021-09-23 14:49:20|1795.6|1795.4|1796|1795.8|1796|1795.8|1795.6|1795.4|15898
1632408570000|2021-09-23 14:49:30|1796.2|1796|1796.4|1796.2|1796.6|1796.4|1796.2|1796|7826
1632408580000|2021-09-23 14:49:40|1796.6|1796.4|1796.6|1796.2|1796.8|1796.4|1796.4|1796.2|871
1632408590000|2021-09-23 14:49:50|1796.8|1796.4|1796.8|1796.6|1796.8|1796.6|1796.8|1796.4|215
1632408600000|2021-09-23 14:50:00|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|850
1632408610000|2021-09-23 14:50:10|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.6|1796.4|3605
1632408620000|2021-09-23 14:50:20|1796.6|1796.4|1796.8|1796.6|1796.8|1796.6|1796.6|1796.4|461
1632408630000|2021-09-23 14:50:30|1797|1796.8|1797|1796.8|1797|1796.8|1796.8|1796.8|747
1632408640000|2021-09-23 14:50:40|1796.8|1796.6|1796.8|1796.6|1797|1796.8|1796.8|1796.6|3674
1632408650000|2021-09-23 14:50:50|1797|1796.8|1797.4|1797|1797.4|1797.2|1796.8|1796.6|43630
1632408660000|2021-09-23 14:51:00|1797.2|1796.8|1797.2|1797|1797.4|1797|1797|1796.8|4682
1632408670000|2021-09-23 14:51:10|1797.4|1796.8|1796.8|1796.6|1797.4|1796.8|1796.8|1796.6|20328
1632408680000|2021-09-23 14:51:20|1796.6|1796.4|1796.8|1796.6|1797|1796.6|1796.4|1796.2|12708
1632408690000|2021-09-23 14:51:30|||||||||300
1632408710000|2021-09-23 14:51:50|1796.6|1796.4|1796.2|1796|1796.6|1796.4|1796.2|1795.8|10255
1632408720000|2021-09-23 14:52:00|1796.4|1795.8|1796.2|1796|1796.4|1796|1796|1795.8|1232
1632408730000|2021-09-23 14:52:10|1796.4|1796.2|1796.4|1796|1796.4|1796.2|1796.2|1796|3293
1632408740000|2021-09-23 14:52:20|1796.2|1796.2|1796.4|1796.2|1796.6|1796.4|1796.2|1796|6052
1632408750000|2021-09-23 14:52:30|1796.6|1796.4|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|2675
1632408760000|2021-09-23 14:52:40|1796.6|1796.4|1796.6|1796.2|1796.6|1796.4|1796.2|1796|531
1632408770000|2021-09-23 14:52:50|1796.4|1796|1796.6|1796.2|1796.6|1796.4|1796.4|1796|320
1632408780000|2021-09-23 14:53:00||1796.4||1796.4||1796.4||1796.2|971
1632408790000|2021-09-23 14:53:10|1796.8|1796.2|1797.2|1797|1797.2|1797|1796.6|1796.2|13390
1632408800000|2021-09-23 14:53:20|1797.4|1796.8|1797.2|1797|1797.4|1797|1797|1796.8|5210
1632408810000|2021-09-23 14:53:30|1797|1796.8|1797|1796.8|1797|1796.8|1797|1796.8|1383
1632408820000|2021-09-23 14:53:40|1796.8|1796.6|1796.8|1796.6|1797|1796.6|1796.8|1796.4|4272
1632408830000|2021-09-23 14:53:50|1796.6|1796.4|1796.6|1796.4|1796.8|1796.6|1796.6|1796.2|3311
1632408840000|2021-09-23 14:54:00|1796.8|1796.6|1796.8|1796.4|1796.8|1796.6|1796.6|1796.4|2134
1632408850000|2021-09-23 14:54:10|1796.6|1796.6|1797|1796.8|1797.2|1797|1796.6|1796.6|7596
1632408860000|2021-09-23 14:54:20|1797.2|1796.6|1797.2|1796.8|1797.2|1796.8|1797|1796.6|4000
1632408870000|2021-09-23 14:54:30|1797|1796.6|1797.2|1796.8|1797.2|1796.8|1796.8|1796.4|7517
1632408880000|2021-09-23 14:54:40|1797||1797||1797||1797||295
1632408890000|2021-09-23 14:54:50|1796.8|1796.6|1797|1796.8|1797.2|1797|1796.8|1796.6|3395
1632408900000|2021-09-23 14:55:00|1797.2|1797|1797.2|1797|1797.4|1797|1797|1796.8|1887
1632408910000|2021-09-23 14:55:10|1797|1796.8|1796.8|1796.4|1797|1796.8|1796.8|1796.4|939
1632408920000|2021-09-23 14:55:20|1796.6|1796.6|1796.8|1796.6|1796.8|1796.6|1796.6|1796.4|475
1632408930000|2021-09-23 14:55:30|1796.6|1796.4|1796.2|1795.8|1796.6|1796.4|1796|1795.8|20783
1632408940000|2021-09-23 14:55:40|1796|1796|1795.6|1795.4|1796|1796|1795.4|1795|8591
1632408950000|2021-09-23 14:55:50|1795.8|1795.6|1796|1795.8|1796|1795.8|1795.8|1795.4|3279
1632408960000|2021-09-23 14:56:00|1795.8|1795.6|1795.8|1795.6|1796|1795.6|1795.6|1795.4|4023
1632408970000|2021-09-23 14:56:10|1795.6|1795.4|1795.4|1795.2|1795.6|1795.4|1795.4|1795.2|2092
1632408980000|2021-09-23 14:56:20|1795.2|1795|1795|1794.8|1795.4|1795|1794.8|1794.6|486
1632408990000|2021-09-23 14:56:30|1794.8|1794.6|1795|1794.6|1795|1794.8|1794.4|1794.2|1905
1632409000000|2021-09-23 14:56:40|1794.8|1794.4|1794.6|1794.4|1794.8|1794.6|1794.6|1794.4|2794
1632409010000|2021-09-23 14:56:50|1794.8|1794.6|1794.4|1794.2|1794.8|1794.6|1794.4|1794.2|3375
1632409020000|2021-09-23 14:57:00|1794.2|1794|1794.6|1794.4|1794.6|1794.4|1794.2|1794|2507
1632409030000|2021-09-23 14:57:10|1794.4|1794.2|1795|1794.8|1795|1794.8|1794.4|1794.2|5221
1632409040000|2021-09-23 14:57:20|1794.8|1794.6|1795|1794.8|1795|1794.8|1794.8|1794.4|3039
1632409050000|2021-09-23 14:57:30|||||||||19
1632409060000|2021-09-23 14:57:40|||||||||344
1632409070000|2021-09-23 14:57:50|||||||||885
1632409080000|2021-09-23 14:58:00|1794.8|1794.6|1795|1794.8|1795|1794.8|1794.8|1794.6|2675
1632409090000|2021-09-23 14:58:10|1794.8|1794.6|1794.8|1794.6|1794.8|1794.6|1794.8|1794.6|2375
1632409100000|2021-09-23 14:58:20|1794.6|1794.4|1794.6|1794.4|1794.8|1794.4|1794.6|1794.4|481
1632409110000|2021-09-23 14:58:30|1794.8|1794.6|1794.6|1794.4|1794.8|1794.6|1794.6|1794.4|559
1632409120000|2021-09-23 14:58:40|1794.8|1794.6|1794.8|1794.4|1794.8|1794.6|1794.6|1794.4|400
1632409130000|2021-09-23 14:58:50|1794.6|1794.6|1794.8|1794.6|1794.8|1794.6|1794.6|1794.4|345
1632409140000|2021-09-23 14:59:00|1794.6|1794.4|1794.6|1794.4|1794.8|1794.4|1794.6|1794.4|978
1632409150000|2021-09-23 14:59:10|1794.4|1794.2|1794.8|1794.4|1794.8|1794.6|1794.4|1794|5208
1632409160000|2021-09-23 14:59:20|1795|1794.6|1795.6|1795.2|1795.6|1795.2|1795|1794.4|6617
1632409170000|2021-09-23 14:59:30|1795.4||1795.4||1795.4||1795.4||45
1632409180000|2021-09-23 14:59:40|||||||||2540
1632409190000|2021-09-23 14:59:50|||||||||1407
1632409200000|2021-09-23 15:00:00|1795.2|1795|1795.2|1795|1795.2|1795|1795|1794.8|4390
1632409210000|2021-09-23 15:00:10|1795|1794.8|1794.8|1794.4|1795|1794.8|1794.6|1794.4|2241
1632409220000|2021-09-23 15:00:20|1794.6|1794.2|1794.6|1794.4|1794.8|1794.4|1794.4|1794.2|2048
1632409230000|2021-09-23 15:00:30|1794.4|1794.2|1794.6|1794.4|1794.6|1794.4|1794.4|1794.2|1101
1632409240000|2021-09-23 15:00:40|1794.4|1794.2|1794.4|1794.2|1794.6|1794.4|1794.4|1794.2|1637
1632409250000|2021-09-23 15:00:50|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794.2|4511
1632409260000|2021-09-23 15:01:00|1794.8|1794.4|1795|1794.8|1795.6|1795.2|1794.8|1794.4|12438
1632409270000|2021-09-23 15:01:10|1795.2|1794.6|1795|1794.8|1795.2|1795|1795|1794.6|1471
1632409280000|2021-09-23 15:01:20|1795.2|1795|1795|1794.8|1795.4|1795.2|1795|1794.8|1298
1632409290000|2021-09-23 15:01:30|||||||||238
1632409300000|2021-09-23 15:01:40|||||||||420
1632409310000|2021-09-23 15:01:50|||||||||673
1632409320000|2021-09-23 15:02:00|1795.2|1795|1795.2|1795|1795.2|1795|1795.2|1795|2589
1632409330000|2021-09-23 15:02:10|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1896
1632409340000|2021-09-23 15:02:20|1795.2|1795|1795.2|1795|1795.2|1795|1795|1794.8|7911
1632409350000|2021-09-23 15:02:30||1794.8||1794.8||1794.8||1794.8|400
1632409360000|2021-09-23 15:02:40|1795.4|1795|1795.4|1795.2|1795.4|1795.2|1795.2|1795|2495
1632409370000|2021-09-23 15:02:50|1795.6|1795.4|1795.6|1795.2|1795.6|1795.4|1795.4|1795.2|5053
1632409380000|2021-09-23 15:03:00|1795.4|1795.4|1795.6|1795.4|1795.6|1795.4|1795.4|1795.4|2566
1632409390000|2021-09-23 15:03:10|1795.8|1795.6|1796|1795.6|1796|1795.6|1795.6|1795.4|2814
1632409400000|2021-09-23 15:03:20|1796.2|1795.8|1796|1795.8|1796.4|1796.2|1796|1795.8|9638
1632409410000|2021-09-23 15:03:30|1796.2|1796|1796.2|1795.8|1796.4|1796|1796|1795.8|8784
1632409420000|2021-09-23 15:03:40|1796.4|1796|1796.6|1796.2|1796.6|1796.2|1796|1795.8|10296
1632409430000|2021-09-23 15:03:50|1796.8|1796.4|1796.8|1796.6|1797|1796.6|1796.8|1796.4|5221
1632409440000|2021-09-23 15:04:00|1797||1796.8||1797||1796.8||2059
1632409450000|2021-09-23 15:04:10|1797||1796.8||1797||1796.8||812
1632409460000|2021-09-23 15:04:20|1797|1796.8|1797|1796.6|1797|1796.8|1796.8|1796.6|3177
1632409470000|2021-09-23 15:04:30|1797.2|1796.8|1797|1796.8|1797.2|1797|1797|1796.6|14813
1632409480000|2021-09-23 15:04:40|1797.2|1797|1797.2|1797|1797.4|1797.2|1797.2|1797|3247
1632409490000|2021-09-23 15:04:50|1797.4||1797.2||1797.4||1797.2||1625
1632409500000|2021-09-23 15:05:00|1797.4|1797.2|1797.4|1797|1797.4|1797.2|1797.2|1797|6497
1632409510000|2021-09-23 15:05:10|1797.2|1796.8|1797.4|1797|1797.4|1797.2|1797|1796.8|5616
1632409520000|2021-09-23 15:05:20|1797.6|1797.2|1797.6|1797.2|1797.6|1797.4|1797.4|1797.2|3130
1632409530000|2021-09-23 15:05:30|1797.8|1797.4|1797.4|1797.2|1797.8|1797.6|1797.4|1797.2|730
1632409540000|2021-09-23 15:05:40|1797.6|1797.4|1798|1797.8|1798|1797.8|1797.6|1797.4|19189
1632409550000|2021-09-23 15:05:50|1797.8|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|9480
1632409560000|2021-09-23 15:06:00|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|21561
1632409570000|2021-09-23 15:06:10|1798.4|1798.2|1798|1797.8|1798.4|1798.2|1798|1797.8|6853
1632409580000|2021-09-23 15:06:20|1798.2|1798|1798|1797.8|1798.2|1798|1798|1797.8|1701
1632409590000|2021-09-23 15:06:30|1797.8|1797.6|1797.8|1797.6|1798|1797.8|1797.8|1797.6|3539
1632409600000|2021-09-23 15:06:40|1798|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.6|1532
1632409610000|2021-09-23 15:06:50|1797.8|1797.6|1797.8|1797.6|1798|1797.6|1797.8|1797.6|3504
1632409620000|2021-09-23 15:07:00|1798|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.6|3924
1632409630000|2021-09-23 15:07:10|1798|1797.4|1797.8|1797.4|1798|1797.4|1797.8|1797.4|3907
1632409640000|2021-09-23 15:07:20|1798|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.4|4331
1632409650000|2021-09-23 15:07:30|1797.8|1797.4|1797.8|1797.6|1798|1797.6|1797.8|1797.4|2685
1632409660000|2021-09-23 15:07:40|1798|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|2071
1632409670000|2021-09-23 15:07:50|1797.8|1797.8|1798.4|1798.2|1798.6|1798.2|1797.8|1797.8|11555
1632409680000|2021-09-23 15:08:00|1798.6|1798.4|1798.4|1798|1798.6|1798.4|1798.2|1797.8|9453
1632409690000|2021-09-23 15:08:10|1798.2||1798.4||1798.4||1798.2||2914
1632409700000|2021-09-23 15:08:20|1798.2|1797.8|1797.4|1797.2|1798.2|1797.8|1797.4|1797.2|8263
1632409710000|2021-09-23 15:08:30|1797.6|1797|1797.2|1797|1797.6|1797.2|1797.2|1796.8|6145
1632409720000|2021-09-23 15:08:40|1797|1796.8|1797|1796.6|1797.2|1796.8|1797|1796.6|665
1632409730000|2021-09-23 15:08:50|1796.8|1796.8|1797|1796.8|1797.2|1797|1796.8|1796.8|2317
1632409740000|2021-09-23 15:09:00|1797.2|1797|1797.4|1797.2|1797.6|1797.4|1797|1796.8|12777
1632409750000|2021-09-23 15:09:10|1797.6||1797.4||1797.6||1797.4||2491
1632409760000|2021-09-23 15:09:20|1797.6||1797.4||1797.6||1797.4||1685
1632409780000|2021-09-23 15:09:40|1797.2|1797|1797.6|1797.4|1797.8|1797.6|1797.2|1797|7705
1632409790000|2021-09-23 15:09:50|1797.4|1797.2|1797.2|1797|1797.4|1797.4|1797.2|1797|289
1632409800000|2021-09-23 15:10:00|1797|1796.8|1796.8|1796.4|1797|1797|1796.8|1796.4|4626
1632409810000|2021-09-23 15:10:10||1796.6||1796.6||1796.6||1796.6|1800
1632409820000|2021-09-23 15:10:20|||||||||945
1632409830000|2021-09-23 15:10:30|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.6|1796.2|3049
1632409840000|2021-09-23 15:10:40|1796.8|1796.6|1796.4|1796.2|1796.8|1796.6|1796.4|1796.2|2518
1632409850000|2021-09-23 15:10:50|1796.6|1796.4|1797.2|1796.8|1797.4|1797|1796.4|1796.2|7177
1632409860000|2021-09-23 15:11:00|1797.4|1797|1797.6|1797.4|1797.8|1797.4|1797.4|1797|5710
1632409870000|2021-09-23 15:11:10|1797.8|1797.6|1797.8|1797.4|1798|1797.8|1797.6|1797.4|2050
1632409880000|2021-09-23 15:11:20||1797.6||1797.6||1797.6||1797.4|0
1632409890000|2021-09-23 15:11:30|1798|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|2653
1632409900000|2021-09-23 15:11:40|1797.8|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.6|399
1632409910000|2021-09-23 15:11:50|1798|1797.8|1797.8|1797.4|1798|1797.8|1797.6|1797.4|7139
1632409920000|2021-09-23 15:12:00|1797.6|1797.6|1797.8|1797.6|1797.8|1797.6|1797.4|1797.2|9615
1632409930000|2021-09-23 15:12:10|1798|1797.8|1798.2|1797.8|1798.2|1798|1797.8|1797.6|12141
1632409940000|2021-09-23 15:12:20|1798.4|1798|1798.2|1797.8|1798.4|1798.2|1798|1797.8|11643
1632409950000|2021-09-23 15:12:30|1798.4|1798|1798.6|1798.2|1798.6|1798.4|1798.2|1798|12406
1632409960000|2021-09-23 15:12:40|1798.4|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|3670
1632409970000|2021-09-23 15:12:50|1798.4|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|2292
1632409980000|2021-09-23 15:13:00|1798.8|1798.4|1798.6|1798.4|1798.8|1798.6|1798.6|1798.4|10070
1632409990000|2021-09-23 15:13:10|1798.4|1798.2|1798.6|1798.2|1799|1798.6|1798.4|1798.2|26069
1632410000000|2021-09-23 15:13:20|1798.4|1798|1798.6|1798.2|1798.8|1798.4|1798.4|1798|3059
1632410010000|2021-09-23 15:13:30|1798.8|1798.4|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|3296
1632410020000|2021-09-23 15:13:40|1799|1798.8|1798.8|1798.4|1799|1798.8|1798.6|1798.4|5475
1632410030000|2021-09-23 15:13:50|1798.6|1798.6|1798.8|1798.4|1799|1798.6|1798.6|1798.4|2064
1632410040000|2021-09-23 15:14:00|1799|1798.6|1798.8|1798.6|1799|1798.6|1798.6|1798.4|7583
1632410050000|2021-09-23 15:14:10|1798.6|1798.4|1798.8|1798.4|1798.8|1798.4|1798.6|1798.4|750
1632410060000|2021-09-23 15:14:20|1798.6|1798.6|1798.6|1798.4|1798.8|1798.6|1798.6|1798.4|4449
1632410070000|2021-09-23 15:14:30|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|4242
1632410080000|2021-09-23 15:14:40|||||||||2276
1632410090000|2021-09-23 15:14:50|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|3080
1632410100000|2021-09-23 15:15:00|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|6050
1632410110000|2021-09-23 15:15:10|||||||||3960
1632410120000|2021-09-23 15:15:20|||||||||430
1632410130000|2021-09-23 15:15:30||1798.2||1798.2||1798.4||1798.2|348
1632410150000|2021-09-23 15:15:50|1799|1798.4|1799|1798.4|1799|1798.6|1799|1798.4|385
1632410160000|2021-09-23 15:16:00|1799.2|1798.6|1799.2|1798.6|1799.2|1798.8|1799|1798.6|785
1632410170000|2021-09-23 15:16:10|1799|1798.8|1799|1798.6|1799|1798.8|1799|1798.6|292
1632410180000|2021-09-23 15:16:20|1799.2||1799||1799.2||1799||0
1632410190000|2021-09-23 15:16:30|1799.2||1799||1799.2||1799||0
1632410200000|2021-09-23 15:16:40|1798.8|1798.4|1798.8|1798.2|1798.8|1798.4|1798.8|1798.2|900
1632410210000|2021-09-23 15:16:50|1798.6||1798.8||1798.8||1798.6||0
1632410220000|2021-09-23 15:17:00|1799|1798.4|1799|1798.6|1799|1798.6|1799|1798.4|120
1632410230000|2021-09-23 15:17:10|1798.8|1798.4|1799|1798.4|1799|1798.4|1798.8|1798.4|1053
1632410240000|2021-09-23 15:17:20|1799.2|1798.6|1799.2|1798.6|1799.2|1798.6|1799.2|1798.6|912
1632410250000|2021-09-23 15:17:30|1799||1799||1799||1799||135
1632410260000|2021-09-23 15:17:40|||||||||40
1632410270000|2021-09-23 15:17:50|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|200
1632410280000|2021-09-23 15:18:00|1799.6|1798.6|1799.6|1799.2|1799.6|1799.2|1799.6|1798.6|528
1632410290000|2021-09-23 15:18:10|1799.8|1799|1799.4|1799|1799.8|1799|1799.4|1798.8|832
1632410300000|2021-09-23 15:18:20|1799.2|1798.8|1799.4|1799|1799.4|1799|1799.2|1798.8|186
1632410310000|2021-09-23 15:18:30|1799.2|1798.8|1799.2|1798.8|1799.4|1799|1799.2|1798.8|464
1632410320000|2021-09-23 15:18:40|1799.4|1799|1799.4|1798.8|1799.4|1799|1799.2|1798.8|1751
1632410330000|2021-09-23 15:18:50|1799.2|1799|1799.2|1798.8|1799.2|1799|1799.2|1798.8|1850
1632410350000|2021-09-23 15:19:10|1799.4|1799|1799.4|1799|1799.6|1799.2|1799.4|1799|138
1632410360000|2021-09-23 15:19:20|1799.6|1799.2|1799.4|1799|1799.6|1799.2|1799.4|1799|0
1632410370000|2021-09-23 15:19:30|1799.6|1799.2|1799.6|1799.2|1799.6|1799.2|1799.6|1799.2|0
1632410380000|2021-09-23 15:19:40|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.6|1799.2|243
1632410390000|2021-09-23 15:19:50|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|92
1632410400000|2021-09-23 15:20:00|||||||||286
1632410410000|2021-09-23 15:20:10|1799.4|1799|1799.2|1798.8|1799.4|1799|1799.2|1798.8|0
1632410420000|2021-09-23 15:20:20|1799.4|1799|1799.4|1799|1799.4|1799|1799.4|1799|200
1632410430000|2021-09-23 15:20:30|1799.6||1799.4||1799.6||1799.4||0
1632410440000|2021-09-23 15:20:40|1799.6|1799.2|1799.4|1799|1799.6|1799.2|1799.4|1799|177
1632410450000|2021-09-23 15:20:50|||||||||522
1632410460000|2021-09-23 15:21:00|||||||||170
1632410480000|2021-09-23 15:21:20|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.6|1799.2|297
1632410500000|2021-09-23 15:21:40|1799.6|1799.2|1799.6|1799.2|1799.6|1799.2|1799.6|1799.2|390
1632410510000|2021-09-23 15:21:50|||||||||400
1632410520000|2021-09-23 15:22:00|1799.8||1799.6||1799.8||1799.6||385
1632410530000|2021-09-23 15:22:10|||||||||423
1632410540000|2021-09-23 15:22:20||1799||1799.2||1799.2||1799|575
1632410550000|2021-09-23 15:22:30|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|90
1632410560000|2021-09-23 15:22:40||1799.2||1799.2||1799.2||1799.2|400
1632410570000|2021-09-23 15:22:50|1799.6||1799.6||1799.6||1799.6||324
1632410580000|2021-09-23 15:23:00|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|2862
1632410590000|2021-09-23 15:23:10||1799.2||1799.4||1799.4||1799.2|63
1632410600000|2021-09-23 15:23:20|||||||||347
1632410620000|2021-09-23 15:23:40|||||||||197
1632410640000|2021-09-23 15:24:00|||||||||247
1632410650000|2021-09-23 15:24:10|||||||||73
1632410660000|2021-09-23 15:24:20|1800|1799.6|1800|1799.6|1800|1799.6|1800|1799.6|0
1632410670000|2021-09-23 15:24:30|1799.8|1799.4|1800|1799.4|1800|1799.4|1799.8|1799.4|501
1632410680000|2021-09-23 15:24:40||1799.6||1799.6||1799.6||1799.6|39
1632410690000|2021-09-23 15:24:50|||||||||587
1632410700000|2021-09-23 15:25:00|||||||||3090
1632410710000|2021-09-23 15:25:10|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|630
1632410720000|2021-09-23 15:25:20|||||||||780
1632410730000|2021-09-23 15:25:30|||||||||438
1632410740000|2021-09-23 15:25:40|||||||||174
1632410790000|2021-09-23 15:26:30|||||||||2059
1632410800000|2021-09-23 15:26:40|||||||||47
1632410820000|2021-09-23 15:27:00|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|854
1632410830000|2021-09-23 15:27:10|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.6|1799.2|117
1632410840000|2021-09-23 15:27:20|1799.6|1799.2|1799.8|1799.4|1799.8|1799.4|1799.6|1799.2|652
1632410850000|2021-09-23 15:27:30|1799.6|1799.2|1799.6|1799.2|1799.8|1799.2|1799.6|1799.2|1528
1632410860000|2021-09-23 15:27:40|1799.8|1799.4|1799.6|1799.2|1799.8|1799.4|1799.6|1799.2|685
1632410870000|2021-09-23 15:27:50|1799.8|1799.4|1799.8|1799.4|1800|1799.6|1799.8|1799.4|2588
1632410880000|2021-09-23 15:28:00|1800|1799.6|1800|1799.4|1800|1799.6|1799.8|1799.4|860
1632410890000|2021-09-23 15:28:10|1799.8|1799.6|1799.8|1799.4|1799.8|1799.6|1799.8|1799.2|0
1632410900000|2021-09-23 15:28:20|1800|1799.6|1800|1799.6|1800.2|1799.8|1800|1799.6|925
1632410910000|2021-09-23 15:28:30|||||||||60
1632410920000|2021-09-23 15:28:40|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|524
1632410940000|2021-09-23 15:29:00|||||||||122
1632410950000|2021-09-23 15:29:10|||||||||63
1632410960000|2021-09-23 15:29:20|1800|1799.6|1799.8|1799.4|1800|1799.6|1799.8|1799.4|132
1632410970000|2021-09-23 15:29:30|1799.4|1799|1799.4|1798.8|1799.6|1799.2|1799.4|1798.8|677
1632410980000|2021-09-23 15:29:40|1799.2|1798.6|1799.2|1798.6|1799.2|1798.6|1799|1798.6|400
1632410990000|2021-09-23 15:29:50|1799.4|1798.8|1799.2|1798.6|1799.6|1799|1799.2|1798.6|756
1632466820000|2021-09-24 07:00:20|1800|1799.4|1799.8|1799.2|1800|1799.8|1799.8|1799|155406
1632466830000|2021-09-24 07:00:30|1800|1799|1799.8|1799|1800|1799.6|1799.4|1798|29791
1632466840000|2021-09-24 07:00:40|1800|1799.2|1800|1799.4|1800|1799.8|1800|1799|1120
1632466850000|2021-09-24 07:00:50|1799.8|1799|1800|1799.4|1800|1799.4|1799.8|1799|4158
1632466860000|2021-09-24 07:01:00|1800.2|1799.6|1800|1799.4|1800.4|1799.8|1799.6|1799|59082
1632466870000|2021-09-24 07:01:10|1799.8|1799.2|1800|1799.4|1800.8|1799.8|1799.4|1798.8|18507
1632466880000|2021-09-24 07:01:20|1800.4|1799.6|1800|1799.6|1800.4|1799.8|1799.6|1799.4|29282
1632466890000|2021-09-24 07:01:30||1799.8||1799.6||1799.8||1799.4|1907
1632466900000|2021-09-24 07:01:40|1799.8|1799.2|1798.8|1798|1799.8|1799.2|1798.4|1798|8922
1632466910000|2021-09-24 07:01:50|1798.6|1797.6|1798|1797.4|1798.6|1797.6|1797.6|1797.2|3217
1632466920000|2021-09-24 07:02:00|1797.8|1797.2|1797.2|1796.6|1798|1797.2|1797|1796.2|11867
1632466930000|2021-09-24 07:02:10|1797.6|1797.2|1797.4|1796.8|1797.6|1797.2|1797.4|1796.8|2000
1632466940000|2021-09-24 07:02:20|1797.2|1796.6|1795.2|1794.4|1797.2|1796.6|1795.2|1794.2|10231
1632466950000|2021-09-24 07:02:30|1795|1794|1794.8|1794|1795|1794|1794.8|1794|0
1632466960000|2021-09-24 07:02:40|1794.6|1793.8|1795|1794.4|1795|1794.6|1793.2|1792.6|4172
1632466970000|2021-09-24 07:02:50|1794.8|1794.2|1794|1793.6|1794.8|1794.2|1794|1793.4|4150
1632466980000|2021-09-24 07:03:00|1794.4|1793.8|1795.4|1794.2|1797|1796|1794|1793.8|12542
1632466990000|2021-09-24 07:03:10|1795|1794.4|1794.8|1794.4|1795|1794.6|1794|1793.4|739
1632467000000|2021-09-24 07:03:20|1794.6|1794|1796.4|1795.6|1796.4|1795.6|1794.6|1793.6|6710
1632467010000|2021-09-24 07:03:30|1796.8|1795.4|1796.2|1795.6|1796.8|1795.6|1796.2|1795.4|0
1632467020000|2021-09-24 07:03:40|1796.4|1795.8|1797.2|1796.4|1797.2|1796.4|1796.2|1795.8|0
1632467030000|2021-09-24 07:03:50|1797|1796.2|1796.8|1795.6|1797|1796.2|1795.2|1794.2|7288
1632467040000|2021-09-24 07:04:00|1796.6|1795.4|1794.8|1793.8|1796.6|1795.4|1794.6|1793.2|7809
1632467050000|2021-09-24 07:04:10|1794.6|1793.6|1794.4|1793.8|1794.6|1794.2|1794.4|1793.6|900
1632467060000|2021-09-24 07:04:20|1794.2|1793.6|1794.2|1793.2|1794.4|1793.8|1794.2|1793|1435
1632467070000|2021-09-24 07:04:30|1794|1793|1793.2|1792.6|1794.2|1793|1792.4|1792|9789
1632467080000|2021-09-24 07:04:40|1793|1792.2|1793|1792.2|1793|1792.2|1793|1792.2|0
1632467090000|2021-09-24 07:04:50|1793.2|1792.4|1793.4|1793.2|1794.2|1793.4|1793|1792.2|2725
1632467100000|2021-09-24 07:05:00|1793.2|1793|1792.6|1791.8|1793.2|1793|1792.4|1791.4|16644
1632467110000|2021-09-24 07:05:10|1792|1792|1792.6|1791.8|1793.2|1792.6|1792|1791.4|8009
1632467120000|2021-09-24 07:05:20|1792|1791.6|1794.2|1793|1794.2|1793|1792|1791.6|589
1632467130000|2021-09-24 07:05:30|1794|1792.8|1793.4|1792|1794|1792.8|1793.4|1792|169
1632467140000|2021-09-24 07:05:40|1793.2|1792.2|1791.8|1791.2|1793.2|1792.6|1791.8|1791.2|9613
1632467150000|2021-09-24 07:05:50|1791.4|1791|1791.2|1790.6|1791.8|1791|1791|1790.4|5973
1632467160000|2021-09-24 07:06:00|1791|1790.2|1791|1790.4|1791.2|1790.6|1791|1790.2|0
1632467170000|2021-09-24 07:06:10|1790.8|1790.2|1791.2|1790.4|1791.6|1790.4|1790.4|1789.2|22656
1632467180000|2021-09-24 07:06:20|1791.4|1790.6|1789.6|1789|1791.6|1790.6|1789.6|1789|757
1632467190000|2021-09-24 07:06:30|1789.4|1788.8|1789.2|1788.8|1789.4|1788.8|1789.2|1788.8|5500
1632467200000|2021-09-24 07:06:40|1789|1788.6|1789.6|1789|1789.6|1789|1789|1788|5362
1632467210000|2021-09-24 07:06:50|1789.4|1789.2|1789.6|1789|1789.6|1789.2|1789.4|1788.6|520
1632467220000|2021-09-24 07:07:00|1789.8|1789.2|1789.4|1788.6|1789.8|1789.4|1789.4|1788.2|445
1632467230000|2021-09-24 07:07:10|1789.6|1788.8|1790.2|1789.8|1790.8|1789.8|1789.6|1788.8|4936
1632467240000|2021-09-24 07:07:20|1790.4|1790|1790.4|1789.8|1790.4|1790.2|1790.4|1789.8|917
1632467250000|2021-09-24 07:07:30|1790.2|1789.6|1788.2|1787.6|1790.2|1789.6|1788.2|1787|17255
1632467260000|2021-09-24 07:07:40|1788.8|1787.8|1788|1787.2|1789|1788.4|1788|1787.2|8729
1632467270000|2021-09-24 07:07:50|1788.2|1787|1787|1786.6|1788.2|1787.2|1787|1786|11256
1632467280000|2021-09-24 07:08:00|1787.4|1787.2|1787.6|1786.2|1787.6|1787.4|1787|1786.2|13198
1632467290000|2021-09-24 07:08:10|1787.4|1786.4|1787.2|1786.4|1787.6|1786.8|1787.2|1786.2|0
1632467300000|2021-09-24 07:08:20|1787|1786.2|1787|1786.2|1787|1786.6|1787|1786|0
1632467310000|2021-09-24 07:08:30|1786.8|1786|1786.6|1786|1786.8|1786.2|1786.6|1786|5140
1632467320000|2021-09-24 07:08:40|1786.8|1786.2|1786.4|1786|1786.8|1786.4|1786.4|1786|2752
1632467330000|2021-09-24 07:08:50|1786.2|1785.8|1786.2|1785.4|1786.4|1786.2|1785.6|1785|19946
1632467340000|2021-09-24 07:09:00|1786|1785|1785.6|1785.2|1786|1785.2|1785.4|1785|6784
1632467350000|2021-09-24 07:09:10|1785.8|1785.6|1785.8|1785.2|1786|1785.6|1785.6|1785.2|1654
1632467360000|2021-09-24 07:09:20|1786|1785.4|1786.6|1786|1787.6|1787|1785.8|1785.2|16168
1632467370000|2021-09-24 07:09:30|1786.4|1786.2|1786.8|1786.2|1787|1786.2|1786.4|1786|3907
1632467380000|2021-09-24 07:09:40|1786.4|1786|1786.4|1785.8|1786.8|1786.2|1786.4|1785.8|3852
1632467390000|2021-09-24 07:09:50|1786.2|1785.6|1786.4|1785.8|1786.4|1785.8|1785.8|1785|1993
1632467400000|2021-09-24 07:10:00|1786.2|1786|1786.2|1785.6|1786.2|1786|1786.2|1785.6|0
1632467410000|2021-09-24 07:10:10|1786.4|1785.8|1786.6|1786|1786.6|1786|1786.2|1785.6|5491
1632467420000|2021-09-24 07:10:20|1786.8|1786.4|1787|1786.4|1787.2|1786.6|1786.6|1786|10062
1632467430000|2021-09-24 07:10:30|1787.4|1786.6|1786.6|1786|1787.6|1786.8|1786.6|1786|1947
1632467440000|2021-09-24 07:10:40|1786.4|1785.8|1786.4|1785.6|1786.4|1785.8|1786.4|1785.6|190
1632467450000|2021-09-24 07:10:50|1786.2|1785.4|1784.8|1784|1786.2|1785.4|1784.8|1784|26333
1632467460000|2021-09-24 07:11:00|1784.6|1784.2|1784.6|1784|1785|1784.2|1784.4|1784|2283
1632467470000|2021-09-24 07:11:10|1784.4|1784.2|1785|1784.4|1785|1784.6|1784.4|1784.2|1070
1632467480000|2021-09-24 07:11:20|1785.2|1784.6|1785.6|1785|1786|1785|1785.2|1784.6|2344
1632467490000|2021-09-24 07:11:30|1785.4|1784.8|1785|1784.4|1785.4|1784.8|1784.8|1784.4|3039
1632467500000|2021-09-24 07:11:40|1784.8|1784.6|1783.6|1783.2|1785|1784.6|1783.4|1783.2|11534
1632467510000|2021-09-24 07:11:50|1783.4|1783|1783|1782.4|1783.6|1783|1782.6|1782.4|8606
1632467520000|2021-09-24 07:12:00|1782.8|1782.2|1782.2|1781.4|1782.8|1782.2|1781.8|1781.4|4088
1632467530000|2021-09-24 07:12:10|1782.6|1781.6|1782|1781.6|1782.6|1782|1781.8|1781.4|3722
1632467540000|2021-09-24 07:12:20|1782.2|1782|1781.6|1781.2|1782.4|1782|1781.4|1781.2|1491
1632467550000|2021-09-24 07:12:30|1781.8|1781.6|1781.4|1781|1782|1781.6|1781.4|1781|5626
1632467560000|2021-09-24 07:12:40|1781.6|1781.2|1781.4|1781|1781.8|1781.2|1781.4|1781|1084
1632467570000|2021-09-24 07:12:50|1781.6|1780.8|1781|1780.4|1781.6|1781.4|1781|1780.4|2177
1632467580000|2021-09-24 07:13:00|1780.8|1780.2|1780.6|1780.2|1780.8|1780.2|1780.6|1780.2|724
1632467590000|2021-09-24 07:13:10|1780.8|1780.4|1780.6|1780.2|1780.8|1780.4|1780.6|1780.2|695
1632467600000|2021-09-24 07:13:20|1780.4|1780|1780.6|1780.2|1780.6|1780.2|1780.2|1780|3663
1632467610000|2021-09-24 07:13:30|1780.8|1780|1781.6|1781.2|1782|1781.8|1780.8|1780|14882
1632467620000|2021-09-24 07:13:40|1781.8|1781|1781.8|1781.4|1782|1781.8|1781.8|1781|211
1632467630000|2021-09-24 07:13:50|1782|1781.6|1781.6|1781|1782|1781.6|1781.6|1781|1773
1632467640000|2021-09-24 07:14:00|1782|1781.2|1783|1782.2|1783|1782.2|1781.6|1781.2|5469
1632467650000|2021-09-24 07:14:10|1783.2|1782.4|1783.8|1783.4|1784.2|1783.6|1783|1782.4|1948
1632467660000|2021-09-24 07:14:20|1783.6|1783.2|1784|1783.6|1784|1783.6|1782.8|1782.2|8421
1632467670000|2021-09-24 07:14:30|1783.8|1783.4|1782.6|1782|1783.8|1783.4|1782.6|1782|2999
1632467680000|2021-09-24 07:14:40|1783|1782.2|1782.8|1782.2|1783|1782.2|1782.8|1782.2|3990
1632467690000|2021-09-24 07:14:50|1783.2|1782.4|1782.8|1782.4|1783.2|1782.8|1782.6|1782.2|6545
1632467700000|2021-09-24 07:15:00|1782.6|1782.2|1782|1781.4|1782.8|1782.2|1781.8|1781.4|5833
1632467710000|2021-09-24 07:15:10|1781.8|1781|1782|1781.4|1782.2|1781.8|1781.8|1781|916
1632467720000|2021-09-24 07:15:20|1782.2|1781.6|1783.4|1782.8|1783.4|1782.8|1782|1781.4|6164
1632467730000|2021-09-24 07:15:30|1783.6|1783|1784.8|1784.2|1784.8|1784.4|1783.4|1783|7425
1632467740000|2021-09-24 07:15:40|1784.6|1784|1783.8|1783.2|1784.8|1784.6|1783.4|1782.8|5747
1632467750000|2021-09-24 07:15:50|1784|1783.4|1785.6|1784.8|1785.8|1785.2|1783.4|1783.2|22796
1632467760000|2021-09-24 07:16:00|1785.4|1785|1784.2|1783.8|1785.4|1785|1783.6|1783.2|12531
1632467770000|2021-09-24 07:16:10|1784.4|1784|1785|1784.8|1785|1784.8|1784.4|1784|2721
1632467780000|2021-09-24 07:16:20|1784.8|1784.6|1784.8|1784.6|1785|1784.8|1784.8|1784.2|9586
1632467790000|2021-09-24 07:16:30|1784.6|1784.4|1785.4|1785.2|1785.4|1785.2|1784.6|1784.2|6429
1632467800000|2021-09-24 07:16:40|1785.6|1785.6|1785.2|1784.8|1786|1785.6|1785|1784.6|7961
1632467810000|2021-09-24 07:16:50|1785.6|1785|1785.8|1785.4|1786|1785.6|1785.2|1784.8|13495
1632467820000|2021-09-24 07:17:00|1786|1785.6|1785.2|1784.8|1786|1785.6|1785.2|1784.8|3982
1632467830000|2021-09-24 07:17:10|1785.4|1785|1785.2|1784.8|1785.4|1785.2|1785.2|1784.6|4422
1632467840000|2021-09-24 07:17:20|1785|1784.6|1785.2|1785|1786|1785.6|1785|1784.4|13477
1632467850000|2021-09-24 07:17:30|1785.4|1784.8|1785.2|1784.8|1785.4|1785|1784.8|1784.4|10285
1632467860000|2021-09-24 07:17:40|1785|1784.6|1784.4|1784.2|1785.4|1784.6|1784.4|1784.2|1966
1632467870000|2021-09-24 07:17:50|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1784.8|1784.4|1244
1632467880000|2021-09-24 07:18:00|1785|1784.6|1785.6|1785.2|1786.4|1785.8|1785|1784.6|22169
1632467890000|2021-09-24 07:18:10|1785.4|1785|1785|1784.8|1785.6|1785.2|1784.8|1784.4|13698
1632467900000|2021-09-24 07:18:20|1785.2|1785|1785.2|1784.6|1785.4|1785|1785|1784.4|6268
1632467910000|2021-09-24 07:18:30|1785.4|1784.8|1785.2|1784.8|1785.4|1785.2|1784.8|1784.6|10586
1632467920000|2021-09-24 07:18:40|1785.4|1785|1785.2|1784.8|1785.4|1785.2|1785.2|1784.8|7181
1632467930000|2021-09-24 07:18:50|1785.4|1785|1785.4|1785|1786.2|1785.6|1785.2|1784.8|26053
1632467940000|2021-09-24 07:19:00|1785.2|1784.8|1785.6|1785.2|1785.6|1785.4|1785.2|1784.8|10385
1632467950000|2021-09-24 07:19:10|1785.8|1785.4|1786.2|1785.8|1786.6|1786.2|1785.6|1785.2|10401
1632467960000|2021-09-24 07:19:20|1786|1785.6|1785.8|1785.4|1786|1785.6|1785.8|1785.4|710
1632467970000|2021-09-24 07:19:30|1786|1785.6|1786|1785.8|1786.2|1785.8|1785.6|1785.2|3447
1632467980000|2021-09-24 07:19:40|1785.8|1785.6|1786.2|1785.8|1786.4|1786|1785.8|1785.4|7508
1632467990000|2021-09-24 07:19:50|1786.4|1786|1786.4|1785.8|1786.4|1786|1785.8|1785.6|8220
1632468000000|2021-09-24 07:20:00|1786.2|1786|1785.6|1785.2|1786.2|1786|1785.4|1785.2|8686
1632468010000|2021-09-24 07:20:10|1785.4|1785.4|1784.4|1783.8|1785.6|1785.4|1784.4|1783.8|11447
1632468020000|2021-09-24 07:20:20|1784.8|1784|1785.2|1784.4|1785.2|1784.8|1784.8|1784|5073
1632468030000|2021-09-24 07:20:30|1785|1784.2|1784.4|1784|1785|1784.2|1784.4|1783.8|2770
1632468040000|2021-09-24 07:20:40|1784.6|1784.2|1784.8|1784.4|1784.8|1784.6|1784.6|1784.2|550
1632468050000|2021-09-24 07:20:50|1784.4|1784.2|1784.8|1784.4|1784.8|1784.4|1784.4|1784.2|981
1632468060000|2021-09-24 07:21:00|1784.6|1784.2|1784.6|1784.4|1784.8|1784.4|1784.4|1784.2|2071
1632468070000|2021-09-24 07:21:10|1784.8||1784.8||1784.8||1784.8||952
1632468080000|2021-09-24 07:21:20|1784.6|1784.2|1784.4|1784|1784.6|1784.2|1784.4|1784|3000
1632468090000|2021-09-24 07:21:30|1784.2|1783.8|1784.4|1784|1784.4|1784|1784|1783.8|12373
1632468100000|2021-09-24 07:21:40|1784.6|1784.2|1785|1784.4|1785|1784.8|1784.6|1784.2|3268
1632468110000|2021-09-24 07:21:50|1784.8|1784.6|1785.6|1785.2|1785.6|1785.2|1784.8|1784.6|7186
1632468120000|2021-09-24 07:22:00|1785.8|1785.4|1785.2|1784.8|1785.8|1785.4|1785.2|1784.8|3595
1632468130000|2021-09-24 07:22:10|1785|1785|1785.6|1785.2|1785.6|1785.2|1785|1784.8|2609
1632468140000|2021-09-24 07:22:20|1785.4|1784.8|1785.2|1784.8|1785.6|1785.2|1785.2|1784.8|7961
1632468150000|2021-09-24 07:22:30|1785|1784.6|1784.8|1784.4|1785|1784.6|1784.8|1784.4|12
1632468160000|2021-09-24 07:22:40|1784.6|1784.2|1784.4|1784.2|1784.6|1784.2|1784.4|1784.2|3065
1632468170000|2021-09-24 07:22:50|1784.2|1784|1785|1784.8|1785|1784.8|1784.2|1784|48035
1632468180000|2021-09-24 07:23:00|1784.8|1784.6|1784.6|1784.2|1785|1784.8|1784.6|1784.2|933
1632468190000|2021-09-24 07:23:10|1784.4||1784.6||1784.6||1784.4||500
1632468200000|2021-09-24 07:23:20|1784.4|1784|1784.2|1783.8|1784.4|1784|1784|1783.6|6050
1632468210000|2021-09-24 07:23:30|1784|1783.6|1784.2|1784|1784.2|1784|1783.8|1783.6|2818
1632468220000|2021-09-24 07:23:40|1784|1783.8|1783.4|1783|1784|1783.8|1783.4|1783|2885
1632468230000|2021-09-24 07:23:50|1783.6|1783.2|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|400
1632468240000|2021-09-24 07:24:00|1783.6|1783.4|1784|1783.6|1784|1783.6|1783.6|1783.4|2081
1632468250000|2021-09-24 07:24:10|1783.8|1783.8|1783.8|1783.4|1783.8|1783.8|1783.8|1783.2|95
1632468260000|2021-09-24 07:24:20|1783.6|1783.2|1783.4|1783.2|1783.8|1783.4|1783.4|1783.2|3680
1632468270000|2021-09-24 07:24:30|1783.2|1783|1783|1782.6|1783.2|1783|1783|1782.6|2875
1632468280000|2021-09-24 07:24:40|||||||||50
1632468290000|2021-09-24 07:24:50|1782.8|1782.4|1782.8|1782.4|1782.8|1782.6|1782.6|1782.2|4331
1632468300000|2021-09-24 07:25:00|1783|1782.6|1784.4|1784|1784.4|1784|1783|1782.6|4367
1632468310000|2021-09-24 07:25:10|1784.6|1784.2|1784.4|1783.8|1784.6|1784.4|1784|1783.8|3636
1632468320000|2021-09-24 07:25:20|1784.2|1783.6|1784|1783.6|1784.2|1784|1783.8|1783.6|1900
1632468330000|2021-09-24 07:25:30|1783.8|1783.4|1783.2|1782.8|1783.8|1783.4|1783.2|1782.8|7023
1632468340000|2021-09-24 07:25:40|1783|1782.6|1783.2|1783|1783.4|1783|1783|1782.6|209
1632468350000|2021-09-24 07:25:50|1783.4|1783.2|1782.4|1782.2|1783.6|1783.2|1782.4|1782.2|1720
1632468360000|2021-09-24 07:26:00|1782.2|1782|1782.8|1782.4|1783|1782.8|1782|1781.6|3896
1632468370000|2021-09-24 07:26:10|1783|1782.8|1783.6|1783.2|1783.6|1783.2|1782.8|1782.6|52158
1632468380000|2021-09-24 07:26:20|1783.4|1783|1783.6|1783.2|1783.6|1783.2|1783.2|1783|1640
1632468390000|2021-09-24 07:26:30|1783.8|1783.4|1784|1783.6|1784|1783.8|1783.6|1783.2|5255
1632468400000|2021-09-24 07:26:40|1783.8|1783.8|1784|1783.6|1784|1783.8|1783.6|1783.4|4739
1632468410000|2021-09-24 07:26:50|1784.2|1783.8|1783.8|1783.2|1784.4|1784.2|1783.8|1783|27602
1632468420000|2021-09-24 07:27:00|1784|1783.4|1784|1783.6|1784|1783.6|1784|1783.4|770
1632468430000|2021-09-24 07:27:10|1783.8|1783.8|1784.2|1783.8|1784.2|1783.8|1783.8|1783.6|48551
1632468440000|2021-09-24 07:27:20|1784.4|1784|1785.2|1784.8|1785.6|1785.2|1784.2|1783.8|25241
1632468450000|2021-09-24 07:27:30|1785|1784.6|1784.6|1784.2|1785|1784.6|1784.6|1784.2|0
1632468460000|2021-09-24 07:27:40|1784.4|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|1130
1632468470000|2021-09-24 07:27:50|1784.6|1784.4|1784.6|1784.4|1785|1784.8|1784.6|1784.2|1678
1632468480000|2021-09-24 07:28:00|1784.4|1784.2|1784.4|1784|1784.6|1784.4|1784.4|1784|217
1632468490000|2021-09-24 07:28:10|1784.2|1783.8|1783.6|1783.2|1784.2|1783.8|1783.4|1783|3543
1632468500000|2021-09-24 07:28:20|1783.8|1783.4|1784.2|1783.8|1784.2|1783.8|1783.8|1783.2|250
1632468510000|2021-09-24 07:28:30|1784|1783.6|1784.4|1783.8|1784.4|1783.8|1784|1783.6|1711
1632468520000|2021-09-24 07:28:40|1784.2|1784|1784.2|1783.8|1784.2|1784|1784|1783.6|417
1632468530000|2021-09-24 07:28:50|1784.4|1784|1784.4|1784.2|1784.4|1784.2|1784.4|1783.8|940
1632468540000|2021-09-24 07:29:00|1784.2|1784|1784.6|1784.2|1784.6|1784.2|1784.2|1783.8|1708
1632468550000|2021-09-24 07:29:10|1784.4|1784|1784|1783.8|1784.4|1784|1784|1783.6|2476
1632468560000|2021-09-24 07:29:20|1784.2|1784|1784.6|1784.2|1784.6|1784.4|1783.8|1783.6|2605
1632468570000|2021-09-24 07:29:30|1784.4|1784|1784.4|1784|1784.6|1784.2|1784.2|1784|0
1632468580000|2021-09-24 07:29:40|1784.2|1784.2|1784|1783.4|1784.2|1784.2|1784|1783.4|1330
1632468590000|2021-09-24 07:29:50|1783.8|1783.2|1784.2|1783.8|1784.2|1784|1783.4|1783|1472
1632468600000|2021-09-24 07:30:00|1784|1783.6|1783.4|1783|1784|1783.6|1783.2|1783|3131
1632468610000|2021-09-24 07:30:10|1783.2|1782.8|1782.6|1782.2|1783.2|1782.8|1782.6|1782.2|2688
1632468620000|2021-09-24 07:30:20|1782.4|1782|1782.2|1782|1782.6|1782.2|1782|1781.8|9199
1632468630000|2021-09-24 07:30:30|1782.4|1782.2|1782.8|1782.6|1782.8|1782.6|1782.4|1782.2|0
1632468640000|2021-09-24 07:30:40|1782.6|1782.4|1782.6|1782.4|1782.6|1782.4|1782.6|1782.2|144
1632468650000|2021-09-24 07:30:50|1782.8|1782.2|1782.6|1782.2|1782.8|1782.6|1782.6|1782.2|282
1632468660000|2021-09-24 07:31:00|1782.8|1782.4|1782.6|1782.2|1782.8|1782.6|1782.2|1782|4565
1632468670000|2021-09-24 07:31:10|1782.4|1782|1782.6|1782.2|1782.6|1782.4|1782.2|1782|1386
1632468680000|2021-09-24 07:31:20|1782.4|1782.4|1782.6|1782.4|1783|1782.6|1782.4|1782.2|1493
1632468690000|2021-09-24 07:31:30|1782.4|1782.2|1782.2|1781.8|1782.6|1782.2|1781.6|1781.4|54538
1632468700000|2021-09-24 07:31:40|1782|1782|1781.8|1781.4|1782.2|1782|1781.6|1781.4|5515
1632468710000|2021-09-24 07:31:50|1782|1781.6|1782.4|1782|1782.6|1782.2|1781.8|1781.6|4384
1632468720000|2021-09-24 07:32:00|1782.6|1782.2|1782.6|1782.2|1782.8|1782.6|1782.4|1782.2|1972
1632468730000|2021-09-24 07:32:10|1782.4|1782|1784.2|1783.8|1784.2|1783.8|1782.2|1782|13956
1632468740000|2021-09-24 07:32:20|1784.4|1784|1784.6|1784.4|1785|1784.6|1784.4|1784|8143
1632468750000|2021-09-24 07:32:30|1784.8|1784.6|1785.6|1785.2|1786|1785.4|1784.8|1784.4|7072
1632468760000|2021-09-24 07:32:40|1785.8|1785.4|1785|1784.6|1785.8|1785.4|1784.6|1784.2|11425
1632468770000|2021-09-24 07:32:50|1784.8|1784.4|1785.4|1785|1786|1785.6|1784.8|1784.4|10958
1632468780000|2021-09-24 07:33:00|1785.2|1784.8|1785.4|1785|1785.6|1785.2|1785|1784.6|5514
1632468790000|2021-09-24 07:33:10|1785.2|1784.8|1785.4|1785|1786|1785.8|1785.2|1784.6|36783
1632468800000|2021-09-24 07:33:20|1785.6|1785.2|1784.8|1784.6|1785.6|1785.2|1784.8|1784.6|900
1632468810000|2021-09-24 07:33:30|1784.6|1784.4|1784.4|1784.2|1784.8|1784.4|1784.4|1784.2|4493
1632468820000|2021-09-24 07:33:40|1784.6|1784.4|1785|1784.8|1785.2|1784.8|1784.6|1784.4|3785
1632468830000|2021-09-24 07:33:50|1784.8|1784.6|1784.8|1784.6|1785|1784.8|1784.8|1784.4|704
1632468840000|2021-09-24 07:34:00|1785|1784.8|1785.6|1785.2|1785.6|1785.2|1784.8|1784.6|8362
1632468850000|2021-09-24 07:34:10|1785.4|1785|1785.4|1784.8|1785.6|1785.2|1785.2|1784.8|4969
1632468860000|2021-09-24 07:34:20|1785.6|1785|1785.4|1785|1785.8|1785.4|1785.2|1784.8|11159
1632468870000|2021-09-24 07:34:30|1785.2|1784.8|1785.4|1785.2|1785.4|1785.2|1785|1784.8|4316
1632468880000|2021-09-24 07:34:40|1785.2|1785|1787.4|1786.8|1787.4|1786.8|1785|1784.8|17418
1632468890000|2021-09-24 07:34:50|1787.2|1787|1787|1786.8|1787.6|1787.2|1786.8|1786.4|3102
1632468900000|2021-09-24 07:35:00|1787.2|1787|1787.4|1787|1787.4|1787|1787|1787|1708
1632468910000|2021-09-24 07:35:10|1787.6|1787.2|1788|1787.8|1788.2|1787.8|1787.6|1787.2|4940
1632468920000|2021-09-24 07:35:20|1788.2|1787.6|1788.6|1788.2|1788.6|1788.2|1788|1787.6|711
1632468930000|2021-09-24 07:35:30|1788.8|1788.4|1789.2|1788.8|1789.4|1789|1788.4|1788.2|4096
1632468940000|2021-09-24 07:35:40|1789.4|1789|1789.4|1789.2|1790|1789.6|1789.4|1788.8|6049
1632468950000|2021-09-24 07:35:50|1789.6|1789.4|1790.2|1790|1790.4|1790|1789.6|1789.4|6806
1632468960000|2021-09-24 07:36:00|1790|1789.8|1789.8|1789.4|1790|1789.8|1789.6|1789.4|2154
1632468970000|2021-09-24 07:36:10|1790|1789.2|1790.4|1790.2|1790.6|1790.2|1789.8|1789.2|3873
1632468980000|2021-09-24 07:36:20|1790.6|1790.4|1790.4|1790|1790.8|1790.4|1789.8|1789.6|9964
1632468990000|2021-09-24 07:36:30|1790.6|1790.2|1790.6|1790.4|1790.8|1790.4|1790.4|1790.2|999
1632469000000|2021-09-24 07:36:40|1790.8|1790.6|1791.6|1791|1791.8|1791.2|1790.8|1790.6|1152
1632469010000|2021-09-24 07:36:50|1791.4|1791.2|1791.8|1791.6|1792|1791.8|1791.4|1791|3442
1632469020000|2021-09-24 07:37:00|1792|1791.8|1792.6|1792.2|1792.6|1792.2|1792|1791.8|984
1632469030000|2021-09-24 07:37:10|1792.4|1792|1793|1792.6|1793.2|1792.6|1792.4|1792|3442
1632469040000|2021-09-24 07:37:20|1793.2|1792.4|1793.4|1793|1793.4|1793|1793|1792.4|3837
1632469050000|2021-09-24 07:37:30|1793.2|1793.2|1793.4|1793.2|1793.4|1793.2|1793.2|1792.8|704
1632469060000|2021-09-24 07:37:40|1793.2|1793|1793.2|1792.6|1793.2|1793|1792.8|1792.4|1627
1632469070000|2021-09-24 07:37:50|1793.4|1793.2|1793.4|1793.2|1793.4|1793.2|1793.2|1792.6|4954
1632469080000|2021-09-24 07:38:00|1793.2|1793|1794|1793.4|1794|1793.4|1793.2|1792.6|1157
1632469090000|2021-09-24 07:38:10|1794.4|1793.8|1794.4|1793.8|1794.4|1794|1794.2|1793.6|2670
1632469100000|2021-09-24 07:38:20|1794.2|1794|1793.8|1793.4|1794.2|1794|1793.8|1793.2|2806
1632469110000|2021-09-24 07:38:30|1794|1793.6|1794|1793.6|1794.2|1793.8|1793.6|1793|716
1632469120000|2021-09-24 07:38:40|1793.8|1793.8|1793.6|1793.2|1793.8|1793.8|1793.4|1793|872
1632469130000|2021-09-24 07:38:50|1793.2|1793|1793|1792.6|1793.6|1793|1793|1792.6|1167
1632469140000|2021-09-24 07:39:00|1792.6|1792.4|1793|1792.8|1793.2|1793|1792.4|1792|1263
1632469150000|2021-09-24 07:39:10|1793.2|1792.6|1792.8|1792.4|1793.2|1792.8|1792.8|1792.4|1795
1632469160000|2021-09-24 07:39:20|1793|1792.6|1793.2|1792.8|1793.2|1793|1793|1792.4|0
1632469170000|2021-09-24 07:39:30|1793|1793|1793|1792.6|1793.2|1793|1793|1792.6|395
1632469180000|2021-09-24 07:39:40|1792.8|1792.4|1792.8|1792.4|1792.8|1792.6|1792.8|1792.4|0
1632469190000|2021-09-24 07:39:50||1792.6||1792.6||1792.6||1792.4|0
1632469200000|2021-09-24 07:40:00|1792.6|1792.4|1791.8|1791.4|1792.6|1792.4|1791.8|1791.4|3754
1632469210000|2021-09-24 07:40:10|1792|1791.6|1793|1792.4|1793|1792.4|1791.8|1791.4|6695
1632469220000|2021-09-24 07:40:20|1792.8|1792.6|1793.6|1793|1793.6|1793.2|1792.8|1792.6|800
1632469230000|2021-09-24 07:40:30|1793.4|1793.2|1793.2|1792.8|1793.4|1793.2|1793.2|1792.6|996
1632469250000|2021-09-24 07:40:50|1792.8|1792.6|1792.6|1792.4|1792.8|1792.6|1792.6|1792.4|790
1632469260000|2021-09-24 07:41:00|1792.4|1792.2|1793.4|1793|1793.4|1793|1792|1791.4|5532
1632469270000|2021-09-24 07:41:10|1793.6|1793.2|1793.4|1793.2|1794.4|1793.8|1793.4|1793|2578
1632469280000|2021-09-24 07:41:20|1793.6|1793.4|1794|1793.8|1794.2|1793.8|1793.4|1793|3063
1632469290000|2021-09-24 07:41:30|1793.8|1793.6|1794|1793.4|1794|1793.6|1793.8|1793.4|942
1632469300000|2021-09-24 07:41:40|1793.8|1793.8|1794.4|1794|1794.4|1794|1793.8|1793.4|1411
1632469310000|2021-09-24 07:41:50|1794.6|1794.2|1795|1794.6|1795.2|1795|1794.4|1793.8|19506
1632469320000|2021-09-24 07:42:00|1794.6|1794.4|1794.4|1793.8|1794.6|1794.4|1794.4|1793.8|420
1632469330000|2021-09-24 07:42:10|1794|1794|1794|1793.6|1794|1794|1793.6|1793.4|8671
1632469340000|2021-09-24 07:42:20|1793.8|1793.4|1794.6|1794.2|1794.8|1794.2|1793.8|1793.4|1393
1632469350000|2021-09-24 07:42:30|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.6|1794.2|0
1632469360000|2021-09-24 07:42:40|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.4|1794|1697
1632469370000|2021-09-24 07:42:50|1794.8|1794.4|1795|1794.2|1795|1794.6|1794.6|1794.2|510
1632469380000|2021-09-24 07:43:00|1795.2|1794.4|1795.4|1795.2|1795.6|1795.2|1795.2|1794.4|570
1632469390000|2021-09-24 07:43:10|1795.6|1795|1795.6|1795.2|1795.8|1795.2|1795.6|1795|195
1632469400000|2021-09-24 07:43:20|1795.4|1795|1794.8|1794.2|1795.4|1795|1794.4|1794|6065
1632469410000|2021-09-24 07:43:30|1794.6|1794.4|1794.4|1793.8|1794.6|1794.4|1794.4|1793.6|10020
1632469420000|2021-09-24 07:43:40|1794.2|1793.6|1794.2|1793.6|1794.2|1793.8|1794.2|1793.6|0
1632469430000|2021-09-24 07:43:50|1793.8|1793.8|1794.2|1793.6|1794.2|1793.8|1793.8|1793.6|974
1632469440000|2021-09-24 07:44:00|1794.4|1793.8|1794.4|1793.8|1794.6|1794|1793.8|1793.6|461
1632469450000|2021-09-24 07:44:10|1794|1794|1794.8|1794.2|1794.8|1794.4|1794|1793.8|1192
1632469460000|2021-09-24 07:44:20|1795|1794.8|1795|1794.6|1795|1794.8|1794.8|1794.4|780
1632469470000|2021-09-24 07:44:30|1794.8|1794.4|1794.6|1794.2|1794.8|1794.4|1794.6|1793.8|400
1632469480000|2021-09-24 07:44:40|1794.4|1794|1794|1793.8|1794.4|1794|1794|1793.6|638
1632469490000|2021-09-24 07:44:50|1794.2|1794|1794.6|1794|1794.6|1794.2|1794.2|1794|472
1632469500000|2021-09-24 07:45:00|1794.4|1793.8|1793.8|1793.2|1794.4|1794|1793.6|1793|5769
1632469510000|2021-09-24 07:45:10|1793.6|1793|1794.2|1793.8|1794.4|1793.8|1793.6|1793|0
1632469520000|2021-09-24 07:45:20|1794|1793.4|1793.8|1793.4|1794|1793.6|1793.8|1793.2|293
1632469530000|2021-09-24 07:45:30|1793.6|1793.6|1793.8|1793.6|1794.2|1794|1793.6|1793.4|1046
1632469540000|2021-09-24 07:45:40|1793.6|1793.2|1794.6|1794.2|1794.6|1794.2|1793|1792.6|48153
1632469550000|2021-09-24 07:45:50|1794.8|1794|1795|1794.4|1795.2|1794.8|1794.8|1794|2870
1632469560000|2021-09-24 07:46:00|1794.8|1794.6|1794.8|1794.4|1795|1794.8|1794.6|1794.4|5273
1632469570000|2021-09-24 07:46:10|1795|1794.6|1794.4|1794|1795|1794.6|1794.2|1794|6762
1632469580000|2021-09-24 07:46:20|1794.6|1794.2|1794.4|1793.8|1794.6|1794.4|1794.4|1793.8|1572
1632469590000|2021-09-24 07:46:30|1794.2|1793.6|1793.6|1793.4|1794.2|1793.8|1793.6|1792.8|0
1632469600000|2021-09-24 07:46:40|1793.8|1793.6|1794|1793.6|1794|1793.8|1793.6|1793.6|3880
1632469610000|2021-09-24 07:46:50|1794.2|1793.8|1794.6|1794.2|1794.8|1794.4|1794.2|1793.8|7362
1632469620000|2021-09-24 07:47:00|1794.4|1794.4|1795|1794.6|1795.4|1795|1794.4|1794.4|8004
1632469630000|2021-09-24 07:47:10|1794.8|1794.4|1794.6|1793.8|1794.8|1794.6|1794.6|1793.8|1928
1632469640000|2021-09-24 07:47:20|1794.4|1793.6|1793.8|1793.2|1794.4|1793.6|1793.6|1793.2|901
1632469660000|2021-09-24 07:47:40|1793.6|1793|1793.8|1793.4|1794|1793.6|1793.4|1792.8|7403
1632469670000|2021-09-24 07:47:50|1794|1793.6|1794.4|1794|1795|1794.6|1794|1793.6|7987
1632469680000|2021-09-24 07:48:00|1794.6|1794.2|1794.6|1794.2|1794.6|1794.2|1794.2|1794|2143
1632469690000|2021-09-24 07:48:10|1794.8|1794.4|1794.8|1794.6|1795|1794.8|1794.8|1794.4|1454
1632469700000|2021-09-24 07:48:20|1795|1794.4|1794.6|1794.2|1795|1794.4|1794.4|1794.2|4362
1632469710000|2021-09-24 07:48:30|1794.4|1794|1794.6|1794.2|1794.6|1794.2|1794.4|1794|0
1632469720000|2021-09-24 07:48:40|1794.4|1794.4|1794|1793.6|1794.6|1794.4|1793.8|1793.6|2919
1632469730000|2021-09-24 07:48:50|1794.2|1793.8|1794.8|1794.6|1795.4|1795|1794.2|1793.8|8694
1632469740000|2021-09-24 07:49:00|1795|1794.8|1795.6|1795.2|1795.6|1795.2|1794.8|1794.6|1985
1632469750000|2021-09-24 07:49:10|1795.4|1795|1795.6|1795.2|1795.8|1795.4|1795.2|1795|4195
1632469760000|2021-09-24 07:49:20|1795.8|1795.4|1796|1795.6|1796|1795.8|1795.8|1795.4|6456
1632469770000|2021-09-24 07:49:30|1795.8|1795.4|1795.4|1795.2|1796|1795.4|1795.4|1795.2|1547
1632469780000|2021-09-24 07:49:40|1795.2|1795|1795.4|1795|1795.4|1795|1795.2|1795|1375
1632469790000|2021-09-24 07:49:50|1795.2|1794.8|1795.4|1795|1795.4|1795.2|1795|1794.6|6414
1632469800000|2021-09-24 07:50:00|1795.6|1795.2|1796.8|1796.4|1796.8|1796.4|1795.6|1795|8356
1632469810000|2021-09-24 07:50:10|1796.6|1796.2|1797|1796.8|1797|1796.8|1796.6|1796.2|2520
1632469820000|2021-09-24 07:50:20|1796.8|1796.6|1796.8|1796.4|1796.8|1796.6|1796.4|1796|8585
1632469830000|2021-09-24 07:50:30|1796.6|1796.2|1796.4|1796.2|1796.6|1796.2|1796.4|1796.2|87
1632469840000|2021-09-24 07:50:40|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.4|1796.4|508
1632469850000|2021-09-24 07:50:50|1796.8||1796.6||1796.8||1796.6||1918
1632469860000|2021-09-24 07:51:00|1796.8|1796.6|1797.4|1797|1797.8|1797.4|1796.8|1796.6|2829
1632469870000|2021-09-24 07:51:10|1797.2|1796.8|1796.4|1796|1797.4|1796.8|1796.4|1796|6985
1632469880000|2021-09-24 07:51:20|1796.6|1795.8|1796.2|1795.8|1796.6|1795.8|1796.2|1795.8|2100
1632469890000|2021-09-24 07:51:30|1796|1796|1796|1795.6|1796.2|1796|1795.8|1795.6|3676
1632469900000|2021-09-24 07:51:40|1795.8|1795.8|1796.4|1796|1796.4|1796|1795.8|1795.8|1008
1632469910000|2021-09-24 07:51:50|1796.2|1795.8|1796.2|1796|1796.4|1796.2|1796|1795.8|4509
1632469920000|2021-09-24 07:52:00|1796.4|1796.2|1796.8|1796.6|1796.8|1796.6|1796.2|1796.2|0
1632469930000|2021-09-24 07:52:10|1797|1796.8|1797.8|1797.2|1797.8|1797.2|1797|1796.8|972
1632469940000|2021-09-24 07:52:20|1798|1797.4|1797.8|1797.6|1798|1797.6|1797.4|1797.2|3326
1632469950000|2021-09-24 07:52:30|1798|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|0
1632469960000|2021-09-24 07:52:40|1797.8|1797.8|1798.2|1797.8|1798.2|1797.8|1797.8|1797.6|2680
1632469970000|2021-09-24 07:52:50|1798|1797.6|1798|1797.8|1798.2|1797.8|1798|1797.6|764
1632469980000|2021-09-24 07:53:00|1798.2||1798.2||1798.2||1798||50
1632469990000|2021-09-24 07:53:10|1798|1797.6|1798.6|1798.2|1798.6|1798.2|1797.8|1797.6|3807
1632470000000|2021-09-24 07:53:20|1798.4|1798|1798.2|1798|1798.4|1798|1798.2|1798|446
1632470010000|2021-09-24 07:53:30|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.4|1798|1788
1632470020000|2021-09-24 07:53:40|1798.2|1798.2|1798|1797.8|1798.2|1798.2|1797.8|1797.4|3687
1632470030000|2021-09-24 07:53:50|1797.8|1797.6|1798.2|1797.8|1798.2|1798|1797.8|1797.4|3806
1632470040000|2021-09-24 07:54:00|1798.4|1798|1798.4|1798|1798.6|1798.4|1798.2|1798|589
1632470050000|2021-09-24 07:54:10|1798.6|1798.2|1798.8|1798.4|1798.8|1798.4|1798.6|1798.2|2814
1632470060000|2021-09-24 07:54:20|1799|1798.6|1798.8|1798.4|1799|1798.8|1798.8|1798.4|2165
1632470070000|2021-09-24 07:54:30|1798.4|1798.2|1799|1798.8|1799.2|1799|1798.4|1798.2|2048
1632470080000|2021-09-24 07:54:40|1799.2||1799||1799.2||1799||0
1632470090000|2021-09-24 07:54:50|1799.2|1798.6|1799|1798.8|1799.2|1798.8|1799|1798.6|775
1632470100000|2021-09-24 07:55:00|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.6|1447
1632470110000|2021-09-24 07:55:10|1798.6|1798.4|1798.8|1798.6|1798.8|1798.6|1798.4|1798.2|3359
1632470120000|2021-09-24 07:55:20|1799|1798.4|1798.8|1798.4|1799|1798.6|1798.8|1798.4|2082
1632470130000|2021-09-24 07:55:30|1798.6|1798.2|1798.2|1798|1798.6|1798.2|1798|1797.8|8269
1632470140000|2021-09-24 07:55:40|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.4|1798|600
1632470150000|2021-09-24 07:55:50|1798.2|1797.8|1797.8|1797.2|1798.2|1798|1797.8|1797.2|2162
1632470160000|2021-09-24 07:56:00|1797.6|1797.4|1798.4|1798|1798.4|1798.2|1797.4|1797.4|673
1632470170000|2021-09-24 07:56:10|1798.6|1798.2|1798.8|1798.4|1799|1798.6|1798.6|1798.2|790
1632470180000|2021-09-24 07:56:20|1798.6|1798.2|1798.6|1798.4|1798.8|1798.4|1798.4|1798.2|1617
1632470190000|2021-09-24 07:56:30|1798.8|1798.2|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|2006
1632470200000|2021-09-24 07:56:40|1798.4|1798.4|1798.4|1798.2|1798.4|1798.4|1798.2|1798|2685
1632470210000|2021-09-24 07:56:50|1798.6|1798|1798.4|1798|1798.6|1798.2|1798.2|1798|2869
1632470220000|2021-09-24 07:57:00|||||||||417
1632470230000|2021-09-24 07:57:10||1798.2||1798.2||1798.2||1798|200
1632470240000|2021-09-24 07:57:20|1798.2|1798|1798.4|1798|1798.4|1798.2|1798.2|1798|756
1632470250000|2021-09-24 07:57:30|1798.2|1797.8|1798.2|1797.8|1798.2|1798|1797.8|1797.6|2519
1632470260000|2021-09-24 07:57:40|1798|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.4|974
1632470270000|2021-09-24 07:57:50|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|855
1632470280000|2021-09-24 07:58:00|1797.6|1797.2|1797.6|1797.2|1797.6|1797.4|1797.6|1797|628
1632470290000|2021-09-24 07:58:10|1797.4|1797|1797.4|1797|1797.4|1797.2|1797.4|1797|509
1632470300000|2021-09-24 07:58:20|1797.2|1796.8|1797|1796.4|1797.2|1796.8|1796.6|1796.2|2098
1632470310000|2021-09-24 07:58:30|1796.8|1796.6|1796.8|1796.6|1797|1796.6|1796.8|1796.6|0
1632470320000|2021-09-24 07:58:40|1796.6|1796.4|1796|1795.2|1796.6|1796.4|1795.8|1795|2391
1632470330000|2021-09-24 07:58:50|1795.8|1795|1795.4|1795|1795.8|1795.2|1795.2|1795|11
1632470340000|2021-09-24 07:59:00|1795.6|1795.2|1796.2|1795.6|1796.2|1795.8|1795.6|1795.2|4982
1632470350000|2021-09-24 07:59:10|1796.4|1795.8|1796.4|1796|1796.6|1796|1796.4|1795.8|2105
1632470370000|2021-09-24 07:59:30|1796.6|1796.2|1796|1795.6|1796.6|1796.2|1796|1795.6|3550
1632470380000|2021-09-24 07:59:40|1796.2|1795.8|1796.4|1796|1796.4|1796|1796.2|1795.6|1400
1632470390000|2021-09-24 07:59:50|1796.2||1796.4||1796.4||1796.2||400
1632470400000|2021-09-24 08:00:00|1796.2|1795.8|1796.8|1796|1796.8|1796|1796|1795.4|1946
1632470420000|2021-09-24 08:00:20|1796.6|1796.2|1796.2|1795.8|1796.6|1796.2|1796.2|1795.8|687
1632470430000|2021-09-24 08:00:30||1795.4||1795.6||1795.8||1795.4|0
1632470440000|2021-09-24 08:00:40|1796|1795.4|1795.8|1795.2|1796|1795.6|1795.8|1795|2091
1632470450000|2021-09-24 08:00:50|1795.6|1795|1795.2|1794.4|1795.6|1795.2|1795|1794.4|2171
1632470460000|2021-09-24 08:01:00|1795|1794.6|1795.2|1794.8|1795.2|1794.8|1794.4|1794|8263
1632470480000|2021-09-24 08:01:20|1795.4|1795|1795.4|1795|1795.6|1795.2|1795.4|1794.8|3243
1632470490000|2021-09-24 08:01:30|1795.2|1794.8|1794.6|1794.2|1795.2|1794.8|1794.6|1794.2|653
1632470500000|2021-09-24 08:01:40|1794.4|1794|1794.2|1794|1794.6|1794.2|1794.2|1794|1696
1632470510000|2021-09-24 08:01:50|1794|1793.8|1794|1793.6|1794.2|1794|1794|1793.6|6250
1632470520000|2021-09-24 08:02:00|1794.2|1793.8|1795|1794.6|1795|1794.6|1794.2|1793.8|10239
1632470530000|2021-09-24 08:02:10|1795.2|1794.8|1795|1794.2|1795.4|1795|1795|1794.2|4574
1632470540000|2021-09-24 08:02:20|1794.6|1794.4|1795.2|1794.6|1795.4|1795|1794.6|1794.4|3038
1632470550000|2021-09-24 08:02:30|1795|1794.4|1795.2|1794.8|1795.2|1794.8|1794.8|1794.4|3380
1632470560000|2021-09-24 08:02:40|1795.4|1795|1796.4|1796|1796.4|1796|1795.4|1795|4205
1632470570000|2021-09-24 08:02:50|1796.2|1795.8|1796.2|1795.8|1796.2|1795.8|1795.8|1795.6|517
1632470580000|2021-09-24 08:03:00|1796|1795.6|1795.8|1795.2|1796|1795.8|1795.4|1795|1205
1632470590000|2021-09-24 08:03:10|1796|1795.4|1796.4|1796|1796.4|1796|1796|1795.4|395
1632470600000|2021-09-24 08:03:20|1796.6|1796.2|1796.6|1796.4|1796.8|1796.6|1796.6|1796.2|1271
1632470610000|2021-09-24 08:03:30|1796.8|1796.2|1797|1796.6|1797|1796.8|1796.6|1796.2|2713
1632470620000|2021-09-24 08:03:40|1796.8|1796.8|1797.2|1796.8|1797.2|1796.8|1796.8|1796.8|1387
1632470630000|2021-09-24 08:03:50|1796.8|1796.6|1797.2|1796.8|1797.2|1797|1796.8|1796.6|3263
1632470640000|2021-09-24 08:04:00|1797.4|1797|1797.4|1797|1797.4|1797|1797.2|1797|0
1632470650000|2021-09-24 08:04:10|1797.2|1796.8|1796.6|1796.4|1797.4|1796.8|1796.6|1796.4|2512
1632470660000|2021-09-24 08:04:20|1796.8|1796.2|1796.6|1796.4|1796.8|1796.4|1796.6|1796.2|537
1632470670000|2021-09-24 08:04:30|1796.4|1796|1796.6|1796.2|1796.6|1796.2|1796.4|1796|2670
1632470680000|2021-09-24 08:04:40|1796.4|1796|1795.8|1795.4|1796.6|1796|1795.8|1795.4|2019
1632470690000|2021-09-24 08:04:50|1796|1795.6|1796.2|1795.6|1796.2|1795.6|1796|1795.6|0
1632470700000|2021-09-24 08:05:00|1796.4|1795.8|1796.8|1796.4|1797|1796.6|1796.4|1795.8|5770
1632470710000|2021-09-24 08:05:10|1796.6|1796.2|1796|1795.8|1796.6|1796.2|1796|1795.6|2214
1632470720000|2021-09-24 08:05:20|1795.8|1795.4|1796|1795.8|1796|1795.8|1795.8|1795.4|445
1632470730000|2021-09-24 08:05:30|1796.2|1796|1796|1795.6|1796.2|1796|1795.8|1795.4|1052
1632470740000|2021-09-24 08:05:40|1795.8|1795.4|1795.6|1795.2|1796|1795.4|1795.6|1795.2|1000
1632470750000|2021-09-24 08:05:50|1795.8|1795.4|1795.8|1795.2|1795.8|1795.6|1795.8|1795.2|822
1632470760000|2021-09-24 08:06:00|1795.6|1795|1795.6|1795.2|1795.6|1795.2|1795.2|1795|4104
1632470770000|2021-09-24 08:06:10|1795.8|1795.4|1796|1795.8|1796.2|1796|1795.8|1795.4|1312
1632470780000|2021-09-24 08:06:20|1795.8|1795.6|1795.8|1795.4|1795.8|1795.6|1795.8|1795.4|0
1632470790000|2021-09-24 08:06:30|1796|1795.6|1796.2|1795.8|1796.2|1796|1796|1795.6|390
1632470800000|2021-09-24 08:06:40|1796.4|1796|1796.8|1796.6|1796.8|1796.6|1796.2|1796|308
1632470810000|2021-09-24 08:06:50|1796.6|1796.4|1796.8|1796.6|1797.2|1796.8|1796.6|1796.4|7015
1632470820000|2021-09-24 08:07:00|1797|1796.8|1797.6|1797.2|1797.6|1797.4|1797|1796.8|2595
1632470830000|2021-09-24 08:07:10|1797.4|1797|1796.8|1796.6|1797.6|1797.2|1796.8|1796.6|4317
1632470840000|2021-09-24 08:07:20|||||||||1000
1632470850000|2021-09-24 08:07:30|1797|1796.8|1797|1796.8|1797|1796.8|1797|1796.8|241
1632470860000|2021-09-24 08:07:40|1796.8|1796.6|1796.4|1796.2|1797|1796.6|1796.4|1796.2|827
1632470870000|2021-09-24 08:07:50|1796|1796|1796|1795.6|1796.2|1796|1795.8|1795.6|1723
1632470880000|2021-09-24 08:08:00|1796.2|1795.8|1796.4|1796|1796.4|1796|1796.2|1795.8|1658
1632470890000|2021-09-24 08:08:10|1796.2|1795.8|1796|1795.6|1796.2|1796|1795.8|1795.6|1485
1632470900000|2021-09-24 08:08:20||1795.8||1795.8||1795.8||1795.8|22
1632470910000|2021-09-24 08:08:30|1795.8|1795.6|1795.6|1795.2|1795.8|1795.6|1795.2|1795|2198
1632470920000|2021-09-24 08:08:40||1795||1795.2||1795.2||1795|0
1632470930000|2021-09-24 08:08:50|1795.4|1795.4|1795|1794.8|1795.4|1795.4|1794.8|1794.6|2896
1632470940000|2021-09-24 08:09:00|1794.8|1794.6|1794.8|1794.4|1795|1794.8|1794.6|1794.4|5921
1632470950000|2021-09-24 08:09:10|1795|1794.6|1795|1794.6|1795|1794.8|1794.8|1794.6|571
1632470960000|2021-09-24 08:09:20|1794.8|1794.4|1795|1794.6|1795|1794.6|1794.8|1794.4|0
1632470970000|2021-09-24 08:09:30|1795.2|1794.8|1795.2|1795|1795.2|1795|1795.2|1794.8|1424
1632470980000|2021-09-24 08:09:40|1795|1794.8|1794.8|1794.4|1795|1794.8|1794.4|1794.2|1072
1632470990000|2021-09-24 08:09:50|1795|1794.6|1795|1794.8|1795|1794.8|1795|1794.6|4853
1632471000000|2021-09-24 08:10:00|1794.8|1794.6|1794.8|1794.4|1794.8|1794.6|1794.4|1794.2|3818
1632471010000|2021-09-24 08:10:10|1794.6|1794.2|1794.2|1793.8|1794.6|1794.2|1794.2|1793.6|1663
1632471020000|2021-09-24 08:10:20||1794||1794||1794||1793.8|0
1632471040000|2021-09-24 08:10:40|1794.4|1794.2|1794.6|1794.4|1794.6|1794.4|1794.4|1794.2|912
1632471050000|2021-09-24 08:10:50|1794.4|1794.2|1794.6|1794.4|1794.6|1794.4|1794.4|1794.2|292
1632471060000|2021-09-24 08:11:00|1794.8|1794.6|1795.2|1795|1795.2|1795|1794.6|1794.4|16154
1632471070000|2021-09-24 08:11:10|1795.4|1794.8|1795.4|1795|1795.4|1795|1795.2|1794.8|200
1632471080000|2021-09-24 08:11:20|1795.2|1795.2|1795.4|1795|1795.4|1795.2|1795.2|1795|1250
1632471090000|2021-09-24 08:11:30|1795.6|1795.2|1795.6|1795.2|1795.6|1795.4|1795.6|1795.2|560
1632471100000|2021-09-24 08:11:40|1795.4|1795.4|1796|1795.6|1796|1795.6|1795.4|1795.4|996
1632471110000|2021-09-24 08:11:50|1795.8||1796||1796||1795.8||0
1632471120000|2021-09-24 08:12:00|1796.2|1795.8|1796|1795.8|1796.6|1796.4|1796|1795.8|3105
1632471130000|2021-09-24 08:12:10|1795.8|1795.6|1796.2|1796|1796.2|1796|1795.6|1795.4|2795
1632471140000|2021-09-24 08:12:20|1796|1795.8|1796|1795.6|1796|1795.8|1796|1795.6|114
1632471150000|2021-09-24 08:12:30|1796.2|1795.8|1796.2|1795.8|1796.2|1795.8|1796|1795.8|0
1632471160000|2021-09-24 08:12:40|1796|1796|1796|1795.6|1796|1796|1795.6|1795.4|1136
1632471170000|2021-09-24 08:12:50|1795.8|1795.4|1795.6|1795|1795.8|1795.4|1795.2|1794.8|1212
1632471180000|2021-09-24 08:13:00|1795.8|1795.2|1795.6|1795.4|1795.8|1795.6|1795.6|1795.2|795
1632471190000|2021-09-24 08:13:10|1795.4|1795.2|1795.2|1795|1795.6|1795.4|1795.2|1795|1610
1632471200000|2021-09-24 08:13:20|1795|1794.8|1794.8|1794.4|1795|1794.8|1794.8|1794.4|817
1632471210000|2021-09-24 08:13:30||1794.2||1794.4||1794.6||1794.2|200
1632471220000|2021-09-24 08:13:40|1794.6|1794.2|1794|1793.6|1794.6|1794.4|1794|1793.6|263
1632471230000|2021-09-24 08:13:50|1794.2|1793.8|1794.4|1794.2|1794.6|1794.2|1794|1793.6|1966
1632471240000|2021-09-24 08:14:00|1794.2|1794|1794.8|1794.4|1795|1794.6|1794.2|1794|2019
1632471250000|2021-09-24 08:14:10|1795|1794.6|1795|1794.6|1795|1794.6|1794.6|1794.2|196
1632471260000|2021-09-24 08:14:20|1794.8|1794.4|1795|1794.6|1795|1794.8|1794.8|1794.4|269
1632471270000|2021-09-24 08:14:30|1794.8|1794.8|1794.8|1794.4|1795|1794.8|1794.8|1794.4|196
1632471280000|2021-09-24 08:14:40|1794.6|1794.2|1794.8|1794.6|1795|1794.8|1794.6|1794.2|1206
1632471290000|2021-09-24 08:14:50|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794|860
1632471300000|2021-09-24 08:15:00|1794.4|1794|1793.6|1793.4|1794.6|1794|1793.6|1793.2|7670
1632471310000|2021-09-24 08:15:10|1793.8|1793.2|1793.6|1793.4|1793.8|1793.4|1793.6|1793|0
1632471320000|2021-09-24 08:15:20|1793.4|1793.2|1793.2|1792.8|1793.4|1793.2|1793|1792.6|2402
1632471330000|2021-09-24 08:15:30|1793|1792.6|1793|1792.6|1793|1792.8|1793|1792.4|3621
1632471340000|2021-09-24 08:15:40|1793.2|1792.8|1794|1793.6|1794.2|1793.8|1793.2|1792.8|7168
1632471350000|2021-09-24 08:15:50|1793.8|1793.8|1793.6|1793.4|1793.8|1793.8|1793.6|1793.4|112
1632471360000|2021-09-24 08:16:00|1793.4|1793.2|1794.2|1793.8|1794.2|1793.8|1793.4|1793|3491
1632471370000|2021-09-24 08:16:10|1794|1794|1794.2|1794|1794.2|1794|1794|1794|1095
1632471380000|2021-09-24 08:16:20|1794|1793.8|1794|1793.8|1794.2|1793.8|1794|1793.6|0
1632471390000|2021-09-24 08:16:30|1794.2|1794|1794.6|1794.4|1794.6|1794.4|1794.2|1794|3563
1632471400000|2021-09-24 08:16:40|1794.4|1794.2|1794|1793.8|1794.4|1794.2|1794|1793.8|1597
1632471410000|2021-09-24 08:16:50|1794.2|1794|1794.2|1794|1794.2|1794|1794|1793.8|2143
1632471420000|2021-09-24 08:17:00|1794.4|1794.2|1794.4|1794|1794.6|1794.4|1794.4|1794|804
1632471430000|2021-09-24 08:17:10|1794.2|1794.2|1795.4|1795.2|1795.4|1795.2|1794.2|1794.2|5722
1632471440000|2021-09-24 08:17:20|1795.6|1795.4|1795.6|1795.4|1795.6|1795.4|1795.4|1795.4|4
1632471450000|2021-09-24 08:17:30|1795.4|1795.2|1794.8|1794.4|1795.6|1795.2|1794.8|1794.4|1363
1632471460000|2021-09-24 08:17:40||1794.2||1794.2||1794.2||1794.2|0
1632471470000|2021-09-24 08:17:50|1794.6|1794.4|1794.8|1794.4|1794.8|1794.4|1794.6|1794.4|600
1632471480000|2021-09-24 08:18:00|1795|1794.6|1795|1794.8|1795.4|1795|1795|1794.6|2266
1632471490000|2021-09-24 08:18:10|1794.8|1794.6|1794.6|1794.2|1794.8|1794.6|1794.4|1794.2|866
1632471500000|2021-09-24 08:18:20||1794.4||1794.2||1794.4||1794.2|0
1632471510000|2021-09-24 08:18:30||1794.4||1794.4||1794.4||1794.4|1000
1632471520000|2021-09-24 08:18:40|||||||||1168
1632471530000|2021-09-24 08:18:50|1794.8||1794.6||1794.8||1794.6||844
1632471540000|2021-09-24 08:19:00|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|508
1632471550000|2021-09-24 08:19:10|1794.6|1794|1794.2|1793.8|1794.6|1794.2|1794|1793.8|7514
1632471560000|2021-09-24 08:19:20|1794.4|1794|1794.2|1794|1794.4|1794|1794.2|1794|400
1632471570000|2021-09-24 08:19:30|1794.4|1794.2|1795|1794.6|1795|1794.6|1794.2|1794.2|939
1632471580000|2021-09-24 08:19:40|1794.8|1794.8|1795|1794.8|1795|1794.8|1794.8|1794.6|927
1632471590000|2021-09-24 08:19:50||1794.6||1794.6||1794.8||1794.6|0
1632471600000|2021-09-24 08:20:00|1794.8|1794.8|1795.8|1795.6|1795.8|1795.6|1794.8|1794.8|1693
1632471610000|2021-09-24 08:20:10|1796|1795.4|1795.6|1795.4|1796|1795.4|1795.6|1795.4|1665
1632471620000|2021-09-24 08:20:20|1795.4|1795.2|1795.6|1795.4|1795.6|1795.4|1795.4|1795.2|200
1632471630000|2021-09-24 08:20:30|1795.4|1795.2|1795.8|1795.6|1795.8|1795.6|1795.4|1795.2|1635
1632471640000|2021-09-24 08:20:40|1796|1795.8|1796|1795.6|1796|1795.8|1795.8|1795.6|3080
1632471650000|2021-09-24 08:20:50|1795.8|1795.8|1796.6|1796.2|1796.8|1796.4|1795.8|1795.6|12765
1632471660000|2021-09-24 08:21:00|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.6|1796.2|0
1632471670000|2021-09-24 08:21:10|1796.8|1796.4|1796.8|1796.4|1797|1796.6|1796.6|1796.4|3729
1632471680000|2021-09-24 08:21:20|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.4|1796|1700
1632471690000|2021-09-24 08:21:30|1796.8|1796.4|1796.8|1796.4|1796.8|1796.4|1796.8|1796.2|0
1632471700000|2021-09-24 08:21:40|1797|1796.6|1797.4|1797|1797.4|1797|1797|1796.6|2083
1632471710000|2021-09-24 08:21:50|1797.2|1796.8|1797|1796.6|1797.2|1796.8|1796.8|1796.6|4217
1632471720000|2021-09-24 08:22:00|1796.8|1796.4|1796.8|1796.2|1796.8|1796.6|1796.6|1796|575
1632471730000|2021-09-24 08:22:10|1796.6|1796|1796.4|1796|1796.6|1796|1796|1795.8|2903
1632471740000|2021-09-24 08:22:20|1796.6|1796.2|1796.6|1796|1796.8|1796.4|1796.6|1796|0
1632471750000|2021-09-24 08:22:30|1796.8|1796.2|1797|1796.6|1797|1796.8|1796.8|1796.2|599
1632471760000|2021-09-24 08:22:40|1796.8|1796.8|1796.4|1796.2|1796.8|1796.8|1796.4|1796.2|1760
1632471770000|2021-09-24 08:22:50|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.6|1796.2|1000
1632471780000|2021-09-24 08:23:00|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|835
1632471790000|2021-09-24 08:23:10|1797|1796.8|1797.4|1797|1797.8|1797.4|1797|1796.8|3181
1632471800000|2021-09-24 08:23:20|1797.2|1796.8|1797|1796.8|1797.2|1796.8|1797|1796.8|1929
1632471810000|2021-09-24 08:23:30|1796.8|1796.6|1797|1796.6|1797.2|1796.8|1796.6|1796.2|3198
1632471820000|2021-09-24 08:23:40|1797.2|1796.8|1797.6|1797.4|1797.6|1797.4|1796.8|1796.4|998
1632471830000|2021-09-24 08:23:50|1797.4|1797.2|1797.4|1797.2|1797.6|1797.2|1797.4|1797|586
1632471840000|2021-09-24 08:24:00|1797.6|1797|1797.4|1797|1797.6|1797|1797.2|1796.8|100
1632471850000|2021-09-24 08:24:10|1797.6|1797.2|1797.4|1797.2|1797.6|1797.4|1797.2|1797|1180
1632471860000|2021-09-24 08:24:20|1797.6|1797.4|1797.6|1797.4|1797.8|1797.4|1797.6|1797.4|895
1632471870000|2021-09-24 08:24:30|1797.4|1797.2|1797.2|1797|1797.4|1797.2|1797.2|1796.8|601
1632471880000|2021-09-24 08:24:40|1797.4|1796.8|1797.4|1797|1797.4|1797.2|1797.4|1796.8|571
1632471890000|2021-09-24 08:24:50|1797.6|1797.2|1798|1797.6|1798|1797.6|1797.6|1797.2|935
1632471900000|2021-09-24 08:25:00|1797.8|1797.8|1797.8|1797.4|1798|1797.8|1797.6|1797.4|2990
1632471910000|2021-09-24 08:25:10|1798|1797.6|1798|1797.6|1798|1797.6|1797.8|1797.4|2188
1632471920000|2021-09-24 08:25:20|1797.8|1797.8|1798.4|1798|1798.4|1798|1797.8|1797.6|5091
1632471930000|2021-09-24 08:25:30|1798.6|1798.2|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|3692
1632471940000|2021-09-24 08:25:40|1798.6|1798|1797.8|1797.6|1798.6|1798|1797.6|1797.4|5194
1632471950000|2021-09-24 08:25:50|1797.6|1797.4|1797.6|1797.2|1797.8|1797.6|1797.6|1797.2|3257
1632471960000|2021-09-24 08:26:00|1797.4|1797|1797.2|1796.6|1797.4|1797.2|1797|1796.6|3181
1632471970000|2021-09-24 08:26:10|1797|1796.4|1797|1796.6|1797.2|1796.8|1796.6|1796.4|3568
1632471980000|2021-09-24 08:26:20|1797.2|1796.8|1797|1796.4|1797.2|1797|1796.4|1796|2176
1632471990000|2021-09-24 08:26:30|1796.8|1796.6|1797.2|1796.8|1797.2|1796.8|1796.8|1796.6|196
1632472000000|2021-09-24 08:26:40|1797.4|1797|1797|1796.8|1797.4|1797.2|1797|1796.8|96
1632472010000|2021-09-24 08:26:50|1797.2|1797|1796.8|1796.6|1797.2|1797|1796.8|1796.6|1713
1632472020000|2021-09-24 08:27:00|1796.6|1796.4|1796.6|1796.2|1796.8|1796.4|1796.2|1795.8|6806
1632472030000|2021-09-24 08:27:10|1796.4|1796.4|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|1334
1632472040000|2021-09-24 08:27:20|1796.6|1796.4|1796.6|1796.2|1796.8|1796.6|1796.4|1796|1397
1632472050000|2021-09-24 08:27:30||1796||1796.4||1796.4||1796|0
1632472060000|2021-09-24 08:27:40|1796.8|1796.6|1797|1796.6|1797|1796.8|1796.8|1796.4|834
1632472070000|2021-09-24 08:27:50|1797.2|1796.8|1797|1796.8|1797.4|1797|1797|1796.6|795
1632472080000|2021-09-24 08:28:00|1797.2|1797|1797.2|1797|1797.2|1797|1797.2|1797|787
1632472090000|2021-09-24 08:28:10|1797.4|1797.2|1797|1796.8|1797.4|1797.2|1797|1796.8|3443
1632472100000|2021-09-24 08:28:20|1797.2|1797|1798|1797.6|1798|1797.6|1797.2|1796.8|3370
1632472110000|2021-09-24 08:28:30|1798.2|1797.8|1798.2|1797.6|1798.2|1797.8|1798.2|1797.6|100
1632472120000|2021-09-24 08:28:40|1798||1798||1798||1797.8||1000
1632472130000|2021-09-24 08:28:50|1798.2|1797.8|1797.2|1797|1798.2|1797.8|1797.2|1797|2251
1632472140000|2021-09-24 08:29:00|1797|1796.8|1797.2|1797|1797.2|1797|1797|1796.8|530
1632472150000|2021-09-24 08:29:10|1797.4|1797.2|1797.2|1796.8|1797.4|1797.2|1797|1796.8|1107
1632472160000|2021-09-24 08:29:20|1797||1797||1797||1797||1047
1632472170000|2021-09-24 08:29:30|1797.2|1797|1797|1796.8|1797.4|1797.2|1797|1796.8|2526
1632472180000|2021-09-24 08:29:40|1797.2|1796.6|1797.2|1796.6|1797.2|1796.6|1796.6|1796.4|4169
1632472190000|2021-09-24 08:29:50|1797.4|1796.8|1797.6|1797.4|1798|1797.6|1797.2|1796.8|1991
1632472200000|2021-09-24 08:30:00|1797.8|1797.2|1797.4|1797|1798|1797.2|1797.2|1797|2018
1632472210000|2021-09-24 08:30:10|1797.6|1797.2|1797.8|1797.2|1797.8|1797.2|1797.6|1797|0
1632472220000|2021-09-24 08:30:20|1797.6|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.2|200
1632472230000|2021-09-24 08:30:30|1798|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|0
1632472240000|2021-09-24 08:30:40|1797.8|1797.6|1797.8|1797.6|1798|1797.6|1797.8|1797.6|1404
1632472250000|2021-09-24 08:30:50|1798||1797.8||1798||1797.8||200
1632472260000|2021-09-24 08:31:00|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1797.6|1797.2|1740
1632472270000|2021-09-24 08:31:10|1797.8|1797.6|1798.2|1798|1798.2|1798|1797.8|1797.6|3343
1632472280000|2021-09-24 08:31:20|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.2|1798|412
1632472290000|2021-09-24 08:31:30|1798.6|1798.2|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|4800
1632472300000|2021-09-24 08:31:40|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|1037
1632472310000|2021-09-24 08:31:50|1798|1797.8|1797.8|1797.4|1798.2|1798|1797.8|1797.4|2375
1632472320000|2021-09-24 08:32:00|1797.6|1797.2|1798.4|1798|1798.4|1798|1797.6|1797.2|3220
1632472330000|2021-09-24 08:32:10|1798.2||1798.2||1798.4||1798.2||5875
1632472340000|2021-09-24 08:32:20|1798.4|1798.2|1798.6|1798.4|1798.8|1798.4|1798.4|1798.2|2363
1632472350000|2021-09-24 08:32:30|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.6|1798.6|196
1632472360000|2021-09-24 08:32:40|1799|1798.8|1799|1798.8|1799|1798.8|1798.8|1798.8|0
1632472370000|2021-09-24 08:32:50|1799.2|1799|1798.4|1798.2|1799.4|1799|1798.4|1798.2|4859
1632472380000|2021-09-24 08:33:00|1798.6|1798|1798.6|1798.2|1798.6|1798.4|1798.4|1798|834
1632472390000|2021-09-24 08:33:10|1798.4||1798.4||1798.4||1798.4||0
1632472400000|2021-09-24 08:33:20|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|1057
1632472410000|2021-09-24 08:33:30|1798.8|1798.6|1799|1798.6|1799|1798.6|1798.8|1798.4|1870
1632472420000|2021-09-24 08:33:40|1799.2||1799.2||1799.2||1799.2||0
1632472430000|2021-09-24 08:33:50|1799|1798.8|1798.6|1798.4|1799.2|1798.8|1798.6|1798.4|2006
1632472440000|2021-09-24 08:34:00|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1030
1632472450000|2021-09-24 08:34:10|1798.6|1798.4|1799|1798.6|1799.2|1798.8|1798.6|1798.4|5560
1632472460000|2021-09-24 08:34:20|1798.8|1798.4|1798.6|1798.4|1798.8|1798.6|1798.6|1798.2|6058
1632472470000|2021-09-24 08:34:30|1798.8|1798.2|1798.6|1798.2|1798.8|1798.4|1798.4|1798|809
1632472480000|2021-09-24 08:34:40|1798.8|1798.4|1799|1798.8|1799|1798.8|1798.8|1798|1130
1632472490000|2021-09-24 08:34:50|1799.2|1799|1799.2|1798.8|1799.4|1799|1799.2|1798.8|445
1632472500000|2021-09-24 08:35:00|1799.4|1799|1799.2|1798.8|1799.4|1799|1798.8|1798.6|6884
1632472510000|2021-09-24 08:35:10|1799|1799|1799.2|1798.8|1799.4|1799|1799|1798.8|507
1632472520000|2021-09-24 08:35:20||1799||1798.8||1799||1798.8|400
1632472530000|2021-09-24 08:35:30|1799|1799|1799.2|1799|1799.2|1799|1799|1798.8|886
1632472540000|2021-09-24 08:35:40|1799|1798.8|1799.2|1798.8|1799.2|1798.8|1799|1798.8|181
1632472550000|2021-09-24 08:35:50|1799|1798.6|1799|1798.8|1799.2|1798.8|1798.8|1798.6|1394
1632472560000|2021-09-24 08:36:00|1799.2|1799|1799.2|1798.8|1799.4|1799|1798.8|1798.6|7757
1632472570000|2021-09-24 08:36:10|1799||1799.2||1799.2||1799||0
1632472580000|2021-09-24 08:36:20||1799||1799||1799||1799|0
1632472590000|2021-09-24 08:36:30|1799|1798.8|1798.6|1798.4|1799|1799|1798.6|1798.4|2832
1632472600000|2021-09-24 08:36:40|1798.8|1798.6|1799.2|1798.8|1799.2|1799|1798.8|1798.6|2635
1632472610000|2021-09-24 08:36:50|1799|1799|1799|1798.6|1799|1799|1799|1798.6|495
1632472620000|2021-09-24 08:37:00|1798.8|1798.8|1799|1798.8|1799|1798.8|1798.8|1798.8|0
1632472630000|2021-09-24 08:37:10|1798.8|1798.6|1798.6|1798.4|1798.8|1798.6|1798.6|1798.4|2507
1632472640000|2021-09-24 08:37:20|1798.4|1798.2|1798.4|1798|1798.6|1798.4|1798.2|1798|3141
1632472650000|2021-09-24 08:37:30||1798.2||1798||1798.2||1798|0
1632472660000|2021-09-24 08:37:40|1798.2|1797.8|1797.2|1796.8|1798.2|1798|1796.8|1796.6|35793
1632472670000|2021-09-24 08:37:50|1797|1796.4|1796.4|1796|1797|1796.6|1796.2|1796|2044
1632472680000|2021-09-24 08:38:00|1796.6|1796.2|1796.6|1796.2|1796.8|1796.6|1796.6|1796.2|1292
1632472690000|2021-09-24 08:38:10|1796.4||1796.6||1796.8||1796.4||0
1632472700000|2021-09-24 08:38:20|1796.8||1796.6||1796.8||1796.4||0
1632472710000|2021-09-24 08:38:30|1796.8|1796.4|1797|1796.6|1797.2|1797|1796.8|1796.4|1302
1632472720000|2021-09-24 08:38:40|1796.8|1796.8|1797|1796.8|1797|1796.8|1796.8|1796.6|1000
1632472740000|2021-09-24 08:39:00|1797.2|1797|1797.6|1797.4|1797.8|1797.4|1797|1796.6|3218
1632472750000|2021-09-24 08:39:10|1797.4|1797.2|1797.6|1797.4|1797.8|1797.6|1797.4|1797.2|3029
1632472760000|2021-09-24 08:39:20|||||||||400
1632472770000|2021-09-24 08:39:30||1797.2||1797.2||1797.2||1797.2|1460
1632472780000|2021-09-24 08:39:40|1797.4|1797.4|1797.6|1797.4|1797.6|1797.4|1797.4|1797.2|1155
1632472790000|2021-09-24 08:39:50|1797.4|1797|1797.4|1797|1797.4|1797.2|1797.4|1797|5447
1632472800000|2021-09-24 08:40:00|1797.2|1796.8|1797|1796.8|1797.2|1797|1797|1796.8|1244
1632472810000|2021-09-24 08:40:10|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|0
1632472820000|2021-09-24 08:40:20|1797.6|1797.4|1797.8|1797.6|1797.8|1797.6|1797.6|1797.4|595
1632472830000|2021-09-24 08:40:30|1798|1797.8|1798.2|1798|1798.4|1798.2|1798|1797.8|1810
1632472840000|2021-09-24 08:40:40|1798|1797.8|1797.8|1797.4|1798|1797.8|1797.6|1797.4|1560
1632472850000|2021-09-24 08:40:50|1797.6|1797.2|1797.8|1797.4|1797.8|1797.6|1797.6|1797.2|589
1632472870000|2021-09-24 08:41:10|1797.6|1797.6|1798|1797.8|1798|1797.8|1797.6|1797.6|709
1632472880000|2021-09-24 08:41:20|1798.2|1798|1798|1797.8|1798.2|1798|1798|1797.6|962
1632472890000|2021-09-24 08:41:30|1798.2|1798|1798.2|1797.8|1798.2|1798|1798|1797.8|3639
1632472900000|2021-09-24 08:41:40|1798.4|1798|1797.8|1797.6|1798.4|1798.2|1797.8|1797.6|4617
1632472910000|2021-09-24 08:41:50|1798|1797.8|1798|1797.8|1798|1797.8|1798|1797.8|197
1632472920000|2021-09-24 08:42:00|||||||||920
1632472930000|2021-09-24 08:42:10|1797.8|1797.6|1797.8|1797.6|1798|1797.6|1797.6|1797.4|3287
1632472940000|2021-09-24 08:42:20|1797.6|1797.4|1797.6|1797.2|1797.6|1797.6|1797.2|1797|1604
1632472950000|2021-09-24 08:42:30|1797.8||1797.4||1797.8||1797.4||0
1632472960000|2021-09-24 08:42:40|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.8|1292
1632472970000|2021-09-24 08:42:50|1797.2|1797|1797.6|1797.2|1797.8|1797.4|1797.2|1797|1566
1632472980000|2021-09-24 08:43:00|1797.8|1797.4|1797.8|1797.6|1798|1797.6|1797.6|1797.2|1572
1632472990000|2021-09-24 08:43:10||1797.4||1797.4||1797.4||1797.4|0
1632473000000|2021-09-24 08:43:20|1798|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.4|1984
1632473010000|2021-09-24 08:43:30|1797.8|1797.6|1797.8|1797.6|1798|1797.8|1797.8|1797.6|1393
1632473020000|2021-09-24 08:43:40|1798|1797.8|1798|1797.6|1798.2|1798|1797.8|1797.6|1328
1632473030000|2021-09-24 08:43:50|1798.2|1797.8|1798.4|1798|1798.4|1798.2|1798.2|1797.8|843
1632473040000|2021-09-24 08:44:00|1798.2||1798.2||1798.2||1798.2||968
1632473050000|2021-09-24 08:44:10|1798.4|1798.2|1798.2|1798|1798.6|1798.2|1798.2|1798|832
1632473060000|2021-09-24 08:44:20|1798.4|1798.2|1798.2|1798|1798.4|1798.2|1798.2|1798|0
1632473070000|2021-09-24 08:44:30|1798.4||1798.2||1798.4||1798.2||0
1632473080000|2021-09-24 08:44:40|1798.4|1797.8|1798.2|1797.8|1798.4|1798|1798|1797.8|2092
1632473090000|2021-09-24 08:44:50|1798||1798.2||1798.2||1798||308
1632473100000|2021-09-24 08:45:00|1798|1798|1797.6|1797.4|1798.2|1798|1797.6|1797.4|852
1632473110000|2021-09-24 08:45:10|1797.4|1797.2|1797|1796.8|1797.6|1797.2|1797|1796.8|6595
1632473120000|2021-09-24 08:45:20|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.6|1370
1632473130000|2021-09-24 08:45:30||1796.6||1796.6||1796.8||1796.6|0
1632473140000|2021-09-24 08:45:40|1796.8|1796.4|1796.8|1796.4|1796.8|1796.4|1796|1795.8|3066
1632473150000|2021-09-24 08:45:50|1796.6||1796.8||1796.8||1796.6||165
1632473160000|2021-09-24 08:46:00|1796.6|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|112
1632473170000|2021-09-24 08:46:10|1796.8|1796.6|1796.6|1796.4|1796.8|1796.6|1796.6|1796.4|1101
1632473180000|2021-09-24 08:46:20|1796.4|1796.2|1796.2|1795.8|1796.4|1796.4|1796.2|1795.8|195
1632473190000|2021-09-24 08:46:30|1796|1795.6|1796|1795.8|1796.4|1796|1795.8|1795.4|2471
1632473200000|2021-09-24 08:46:40|1796.2|1796|1796|1795.8|1796.2|1796|1796|1795.8|6260
1632473210000|2021-09-24 08:46:50|1796.2|1795.6|1796|1795.8|1796.2|1795.8|1796|1795.6|240
1632473220000|2021-09-24 08:47:00|1795.8|1795.6|1796|1795.6|1796|1795.6|1795.8|1795.4|488
1632473240000|2021-09-24 08:47:20|1796.2|1795.8|1796.2|1796|1796.4|1796|1796|1795.8|1166
1632473250000|2021-09-24 08:47:30|1796.4|1796.2|1796.4|1796|1796.6|1796.2|1796.2|1796|315
1632473260000|2021-09-24 08:47:40||1796.2||1796.2||1796.2||1796.2|3181
1632473270000|2021-09-24 08:47:50|1796.2|1796|1795.6|1795.2|1796.2|1796|1795.6|1795.2|27355
1632473280000|2021-09-24 08:48:00|1795.8|1795.4|1795.4|1795.2|1795.8|1795.6|1795.4|1795|3809
1632473290000|2021-09-24 08:48:10|||||||||100
1632473300000|2021-09-24 08:48:20|1795.2|1795|1795.2|1795|1795.4|1795.2|1795.2|1795|820
1632473310000|2021-09-24 08:48:30|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|0
1632473320000|2021-09-24 08:48:40|1795.2|1795|1795|1794.8|1795.2|1795|1794.2|1794|23922
1632473330000|2021-09-24 08:48:50|1794.8|1794.6|1794.8|1794.6|1794.8|1794.6|1794.8|1794.4|426
1632473340000|2021-09-24 08:49:00|1794.6|1794.4|1794.4|1794|1794.6|1794.4|1794.2|1793.8|2522
1632473350000|2021-09-24 08:49:10|1794.6|1794.2|1794.8|1794.4|1794.8|1794.6|1794.6|1794.2|520
1632473360000|2021-09-24 08:49:20|1794.6|1794.6|1794.8|1794.4|1795|1794.8|1794.6|1794.4|1524
1632473370000|2021-09-24 08:49:30|1794.6|1794.2|1795.2|1795|1795.2|1795|1794.4|1794|1092
1632473380000|2021-09-24 08:49:40|1795.4|1795.2|1795.6|1795.2|1795.6|1795.2|1795.4|1795.2|6707
1632473390000|2021-09-24 08:49:50|1795.8|1795.4|1796|1795.8|1796|1795.8|1795.8|1795.4|1844
1632473400000|2021-09-24 08:50:00|1796.2|1796|1796.8|1796.6|1796.8|1796.6|1796.2|1796|3936
1632473410000|2021-09-24 08:50:10|1796.6|1796.4|1796.8|1796.6|1797|1796.6|1796.6|1796.4|4491
1632473420000|2021-09-24 08:50:20|1797|1797|1797.4|1797.2|1797.6|1797.4|1797|1797|2092
1632473430000|2021-09-24 08:50:30|1797.6|1797.4|1797.4|1797|1797.8|1797.4|1797.4|1797|1074
1632473440000|2021-09-24 08:50:40|1797.6|1797.2|1797.2|1797|1797.6|1797.2|1797.2|1797|206
1632473450000|2021-09-24 08:50:50|1797|1796.8|1797.4|1797|1797.4|1797|1797|1796.8|6319
1632473460000|2021-09-24 08:51:00|1797.6|1797.2|1797.6|1797|1797.8|1797.4|1797.2|1796.8|611
1632473470000|2021-09-24 08:51:10|1797.8|1797.2|1797.8|1797.4|1798|1797.4|1797.6|1797.2|200
1632473480000|2021-09-24 08:51:20|1798|1797.6|1797.8|1797.4|1798|1797.6|1797.8|1797.4|0
1632473490000|2021-09-24 08:51:30|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.4|1797.2|612
1632473500000|2021-09-24 08:51:40|1797.8|1797.4|1797.8|1797.6|1797.8|1797.6|1797.8|1797.4|327
1632473510000|2021-09-24 08:51:50|1798|1797.8|1798|1797.8|1798|1797.8|1797.8|1797.8|2330
1632473530000|2021-09-24 08:52:10|1798.2|1798|1798.2|1798|1798.4|1798|1798.2|1798|1406
1632473540000|2021-09-24 08:52:20|1798|1797.8|1798.2|1797.8|1798.2|1797.8|1798|1797.8|1378
1632473550000|2021-09-24 08:52:30|1798.4|1798|1798.2|1797.8|1798.6|1798.2|1798|1797.8|2179
1632473560000|2021-09-24 08:52:40|1798.4|1797.6|1797.8|1797.6|1798.4|1797.6|1797.8|1797.6|1902
1632473570000|2021-09-24 08:52:50|1798|1797.4|1797.6|1797.4|1798|1797.4|1797.6|1797.2|508
1632473580000|2021-09-24 08:53:00|1797.8|1797.2|1797.6|1797.4|1797.8|1797.4|1797.4|1797.2|752
1632473590000|2021-09-24 08:53:10|1797.8|1797.6|1798|1797.8|1798|1797.8|1797.6|1797.6|408
1632473600000|2021-09-24 08:53:20|1797.8|1797.6|1797.6|1797.4|1797.8|1797.8|1797.6|1797.4|466
1632473610000|2021-09-24 08:53:30|1797.8|1797.2|1797.8|1797.4|1797.8|1797.4|1797.2|1797|1401
1632473620000|2021-09-24 08:53:40|1797.6|1797.2|1797.6|1797.4|1797.8|1797.4|1797.6|1797.2|0
1632473640000|2021-09-24 08:54:00|1797.4|1797.2|1797.6|1797.2|1797.6|1797.2|1796.8|1796.4|1501
1632473650000|2021-09-24 08:54:10|1797.8|1797.4|1797.8|1797.6|1797.8|1797.6|1797.8|1797.4|400
1632473660000|2021-09-24 08:54:20|1797.6|1797.4|1798|1797.6|1798|1797.6|1797.6|1797.4|578
1632473670000|2021-09-24 08:54:30|1798.2|1797.8|1798|1797.6|1798.4|1798.2|1798|1797.6|3155
1632473680000|2021-09-24 08:54:40|1798.2|1797.8|1798.2|1798|1798.2|1798|1798.2|1797.8|1166
1632473690000|2021-09-24 08:54:50|1798.4|1797.8|1798.2|1798|1798.4|1798|1798.2|1797.8|0
1632473700000|2021-09-24 08:55:00|1798.4|1798.2|1797.8|1797.2|1798.6|1798.4|1797.2|1796.8|18011
1632473710000|2021-09-24 08:55:10|1798|1797.4|1798.4|1797.8|1798.8|1798.4|1797.6|1797.4|23305
1632473720000|2021-09-24 08:55:20|1798.2|1798.2|1798.4|1798.2|1798.6|1798.4|1798.2|1797.8|890
1632473730000|2021-09-24 08:55:30|1798.6|1798.4|1799|1798.6|1799|1798.8|1798.6|1798.2|4112
1632473740000|2021-09-24 08:55:40|1798.8|1798.4|1799|1798.6|1799|1798.6|1798.8|1798.4|97
1632473750000|2021-09-24 08:55:50|1798.8|1798.8|1799.2|1799|1799.2|1799|1798.8|1798.6|14333
1632473760000|2021-09-24 08:56:00|1799.4|1799.2|1799|1798.8|1799.4|1799.2|1799|1798.8|4032
1632473770000|2021-09-24 08:56:10|1798.8|1798.6|1798.8|1798.2|1799|1798.6|1798.6|1798.2|1306
1632473780000|2021-09-24 08:56:20||1798.4||1798.6||1798.6||1798.4|174
1632473790000|2021-09-24 08:56:30|1798.6|1798.4|1799|1798.6|1799.2|1798.8|1798.6|1798.2|2664
1632473800000|2021-09-24 08:56:40|1799.2|1798.8|1798.8|1798.4|1799.2|1798.8|1798.8|1798.4|511
1632473810000|2021-09-24 08:56:50|1799|1798.6|1799|1798.6|1799.2|1798.8|1798.8|1798.6|195
1632473820000|2021-09-24 08:57:00|1799.2|1798.8|1799.2|1798.8|1799.4|1799|1799|1798.6|0
1632473840000|2021-09-24 08:57:20|1799|1799|1799.2|1799|1799.4|1799|1799|1799|1583
1632473850000|2021-09-24 08:57:30|1799.4||1799.2||1799.4||1799.2||0
1632473860000|2021-09-24 08:57:40|1799|1798.8|1799.2|1798.8|1799.2|1798.8|1799|1798.8|5732
1632473870000|2021-09-24 08:57:50|1799|1798.6|1798.8|1798.6|1799|1798.6|1798.8|1798.6|2256
1632473880000|2021-09-24 08:58:00|1799|1798.8|1798.8|1798.6|1799.2|1799|1798.8|1798.6|2388
1632473890000|2021-09-24 08:58:10|1798.6|1798.4|1799|1798.8|1799|1798.8|1798.6|1798.4|2659
1632473900000|2021-09-24 08:58:20|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.8|1798.2|2500
1632473910000|2021-09-24 08:58:30|1798.6|1798.2|1798.4|1798.2|1798.6|1798.2|1798.4|1798.2|195
1632473920000|2021-09-24 08:58:40|1798.6|1798.4|1798.2|1798|1798.6|1798.4|1798.2|1797.8|979
1632473930000|2021-09-24 08:58:50|1798.4|1798.2|1798.4|1798.2|1798.8|1798.4|1798.4|1798.2|815
1632473940000|2021-09-24 08:59:00|1798.6|1798|1798.4|1798|1798.6|1798|1798.4|1798|0
1632473950000|2021-09-24 08:59:10|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|0
1632473960000|2021-09-24 08:59:20|1798.4|1798.4|1799.2|1799|1799.4|1799.2|1798.4|1798.2|14764
1632473970000|2021-09-24 08:59:30|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799|9388
1632473980000|2021-09-24 08:59:40|1799.4|1799.2|1799.6|1799.2|1799.6|1799.2|1799.4|1799.2|548
1632473990000|2021-09-24 08:59:50|1799.8|1799.4|1799.8|1799.6|1799.8|1799.6|1799.6|1799.4|11448
1632474000000|2021-09-24 09:00:00|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|6592
1632474010000|2021-09-24 09:00:10|1800||1800||1800||1799.8||0
1632474020000|2021-09-24 09:00:20|1799.8|1799.8|1800|1799.8|1800|1799.8|1799.8|1799.8|18352
1632474030000|2021-09-24 09:00:30|1799.8|1799.6|1799.8|1799.6|1799.8|1799.8|1799.8|1799.6|98081
1632474040000|2021-09-24 09:00:40|1799.6|1799.4|1799.6|1799.4|1799.8|1799.4|1799.6|1799.4|2148
1632474050000|2021-09-24 09:00:50|||||||||356
1632474060000|2021-09-24 09:01:00|1799.4|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1798.8|1326
1632474070000|2021-09-24 09:01:10|1799.4|1798.8|1799.2|1798.8|1799.4|1798.8|1799|1798.8|2491
1632474080000|2021-09-24 09:01:20|1799.4|1799|1799.4|1799|1799.4|1799.2|1799.4|1799|560
1632474090000|2021-09-24 09:01:30|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1799.2|1798.8|1400
1632474100000|2021-09-24 09:01:40|1799|1799|1799.2|1799|1799.2|1799|1799|1798.8|963
1632474110000|2021-09-24 09:01:50|1799|1798.8|1799.6|1799.4|1799.6|1799.4|1799|1798.8|6321
1632474120000|2021-09-24 09:02:00|1799.8|1799.6|1799.8|1799.4|1800|1799.8|1799.6|1799.4|200
1632474130000|2021-09-24 09:02:10|1799.6|1799.6|1799.2|1799|1800.2|1799.8|1799.2|1799|27201
1632474140000|2021-09-24 09:02:20||1798.8||1799||1799||1798.8|1633
1632474150000|2021-09-24 09:02:30|1799.4|1799.2|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|4555
1632474170000|2021-09-24 09:02:50|1799.8|1799.4|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|1100
1632474180000|2021-09-24 09:03:00|1799.8|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|875
1632474190000|2021-09-24 09:03:10|||||||||598
1632474200000|2021-09-24 09:03:20|1799.4|1799.2|1799.4|1799.2|1799.6|1799.2|1799.4|1799.2|2751
1632474210000|2021-09-24 09:03:30|1799.2|1799|1799.6|1799.2|1799.6|1799.4|1799.2|1799|2158
1632474220000|2021-09-24 09:03:40||1799.4||1799.4||1799.4||1799.4|0
1632474240000|2021-09-24 09:04:00|1799.8||1799.6||1799.8||1799.6||1388
1632474250000|2021-09-24 09:04:10|1799.4|1799.2|1799.2|1798.8|1799.4|1799.2|1799|1798.6|3693
1632474260000|2021-09-24 09:04:20|1799|1798.6|1799|1798.8|1799.2|1798.8|1798.8|1798.6|1089
1632474270000|2021-09-24 09:04:30|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.6|200
1632474280000|2021-09-24 09:04:40|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.4|8752
1632474290000|2021-09-24 09:04:50|1798.8|1798.6|1799.2|1798.8|1799.4|1799|1798.8|1798.6|2529
1632474300000|2021-09-24 09:05:00|1799.4|1799|1799.6|1799.4|1799.6|1799.4|1799.4|1799|2487
1632474310000|2021-09-24 09:05:10|1799.4|1799.2|1799.8|1799.6|1800|1799.8|1799.4|1799.2|6787
1632474320000|2021-09-24 09:05:20|1799.6|1799.4|1799.8|1799.4|1800|1799.6|1799.6|1799.4|5400
1632474330000|2021-09-24 09:05:30|1799.6|1799.2|1799.4|1799.2|1799.6|1799.2|1799.4|1799.2|518
1632474340000|2021-09-24 09:05:40|1799.2|1799|1799|1798.8|1799.2|1799|1799|1798.8|1580
1632474350000|2021-09-24 09:05:50|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.4|2064
1632474360000|2021-09-24 09:06:00|1799.2|1799|1799.6|1799.4|1799.8|1799.6|1799.2|1799|6433
1632474370000|2021-09-24 09:06:10|1799.8|1799.2|1799.4|1799.2|1799.8|1799.2|1799.4|1799.2|256
1632474380000|2021-09-24 09:06:20|1799.2|1799|1799.2|1799|1799.2|1799|1799.2|1798.8|1801
1632474390000|2021-09-24 09:06:30|1799.4|1799.2|1799.2|1799|1799.6|1799.2|1799.2|1798.8|40
1632474400000|2021-09-24 09:06:40|1799|1798.8|1799.2|1799|1799.2|1799|1799|1798.8|3549
1632474410000|2021-09-24 09:06:50|1799.4|1799.2|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|781
1632474420000|2021-09-24 09:07:00|1799.8|1799.4|1799.8|1799.6|1800|1799.6|1799.8|1799.4|3
1632474430000|2021-09-24 09:07:10|1799.6|1799.4|1799.6|1799.4|1799.8|1799.6|1799.4|1799.2|7480
1632474440000|2021-09-24 09:07:20|1799.4|1799.2|1799.8|1799.6|1799.8|1799.6|1799.4|1799|200
1632474450000|2021-09-24 09:07:30|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.8|14591
1632474460000|2021-09-24 09:07:40|||||||||469
1632474470000|2021-09-24 09:07:50|1799.8|1799.6|1800|1799.8|1800|1799.8|1799.8|1799.6|1125
1632474480000|2021-09-24 09:08:00|1800.2||1800||1800.2||1800||10020
1632474490000|2021-09-24 09:08:10|1799.8|1799.6|1800|1799.6|1800|1799.6|1799.8|1799.4|195
1632474500000|2021-09-24 09:08:20|1799.8|1799.4|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|1416
1632474520000|2021-09-24 09:08:40|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|2000
1632474530000|2021-09-24 09:08:50|1799.2|1799|1799.2|1799|1799.2|1799|1799.2|1799|805
1632474540000|2021-09-24 09:09:00|1799.4|1799.2|1799.6|1799.2|1799.6|1799.2|1799.2|1799|1371
1632474550000|2021-09-24 09:09:10|1799.4|1799.4|1799.4|1799.2|1799.6|1799.4|1799.4|1799.2|292
1632474560000|2021-09-24 09:09:20|1799.6|1799.4|1799.2|1799|1799.6|1799.4|1799.2|1799|310
1632474570000|2021-09-24 09:09:30|1799|1798.8|1799|1798.6|1799|1798.8|1799|1798.6|1400
1632474580000|2021-09-24 09:09:40|1798.8|1798.8|1798.8|1798.4|1799|1798.8|1798.8|1798.4|734
1632474590000|2021-09-24 09:09:50|1799|1798.6|1799|1798.4|1799|1798.6|1799|1798.4|0
1632474600000|2021-09-24 09:10:00|1798.8|1798.6|1798.6|1798.4|1798.8|1798.6|1798.6|1798.4|1573
1632474610000|2021-09-24 09:10:10|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|1772
1632474620000|2021-09-24 09:10:20|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.4|3130
1632474630000|2021-09-24 09:10:30|1798.6|1798.4|1798.2|1798|1798.8|1798.4|1798.2|1798|885
1632474640000|2021-09-24 09:10:40|1798.4|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|916
1632474650000|2021-09-24 09:10:50|1798.4||1798.4||1798.4||1798.4||779
1632474660000|2021-09-24 09:11:00|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.4|1798.2|2310
1632474670000|2021-09-24 09:11:10||1798.4||1798.4||1798.4||1798.4|0
1632474680000|2021-09-24 09:11:20|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|414
1632474700000|2021-09-24 09:11:40|1798.2|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|2486
1632474710000|2021-09-24 09:11:50|1798.2|1798|1797.6|1797.4|1798.2|1798|1797.6|1797.4|1872
1632474720000|2021-09-24 09:12:00|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.6|2422
1632474730000|2021-09-24 09:12:10|1797.8|1797.8|1797.6|1797.4|1798|1797.8|1797.6|1797.4|3642
1632474740000|2021-09-24 09:12:20|1797.4|1797.2|1797.4|1797.2|1797.4|1797.2|1797.2|1797|7
1632474750000|2021-09-24 09:12:30|1797.2|1797|1797.2|1797|1797.4|1797|1797|1796.8|5647
1632474760000|2021-09-24 09:12:40|1797.4|1797.2|1797.2|1797|1797.4|1797.2|1797|1796.8|622
1632474770000|2021-09-24 09:12:50|1797.4|1797.2|1797.4|1797|1797.4|1797.2|1797.2|1797|692
1632474780000|2021-09-24 09:13:00|1797.2||1797.2||1797.4||1797.2||500
1632474790000|2021-09-24 09:13:10|1797|1796.8|1796.8|1796.6|1797|1796.8|1796.8|1796.4|7769
1632474800000|2021-09-24 09:13:20||1796.4||1796.6||1796.6||1796.4|511
1632474820000|2021-09-24 09:13:40|1797|1796.8|1797.8|1797.6|1798|1797.6|1797|1796.8|3491
1632474830000|2021-09-24 09:13:50|1798|1797.8|1798.4|1798.2|1798.6|1798.2|1797.8|1797.8|6220
1632474840000|2021-09-24 09:14:00|1798.6||1798.4||1798.6||1798.4||1000
1632474870000|2021-09-24 09:14:30|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|632
1632474880000|2021-09-24 09:14:40|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.2|1798|1065
1632474890000|2021-09-24 09:14:50|1798.2|1798|1798.4|1798|1798.4|1798.2|1798.2|1798|0
1632474900000|2021-09-24 09:15:00|1798.2|1797.8|1798.2|1797.8|1798.2|1798|1798|1797.8|1350
1632474920000|2021-09-24 09:15:20|1798|1797.6|1797.4|1797.2|1798|1797.6|1797.4|1797.2|2436
1632474930000|2021-09-24 09:15:30|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|195
1632474940000|2021-09-24 09:15:40|1797.6|1797|1797.4|1797|1797.6|1797.2|1797.4|1797|2041
1632474950000|2021-09-24 09:15:50||1797.2||1797.2||1797.2||1797.2|0
1632474960000|2021-09-24 09:16:00|1797.6|1797.4|1797.2|1796.8|1797.8|1797.4|1797|1796.8|5300
1632474970000|2021-09-24 09:16:10|1797|1797|1797|1796.8|1797.2|1797|1797|1796.8|118
1632474990000|2021-09-24 09:16:30|||||||||600
1632475010000|2021-09-24 09:16:50|1797.2|1797|1797.4|1797|1797.4|1797|1797|1796.8|2503
1632475030000|2021-09-24 09:17:10|1797.6|1797.2|1797.4|1797.2|1797.6|1797.4|1797.4|1797.2|7752
1632475050000|2021-09-24 09:17:30|1797.6|1797.4|1797.8|1797.6|1797.8|1797.6|1797.6|1797.4|1535
1632475070000|2021-09-24 09:17:50|1798|1797.8|1798.4|1798|1798.6|1798.4|1798|1797.8|3044
1632475080000|2021-09-24 09:18:00|1798.2|1797.8|1798|1797.6|1798.2|1797.8|1797.8|1797.6|3056
1632475090000|2021-09-24 09:18:10|1798.2|1797.8|1798.2|1798|1798.2|1798|1798.2|1797.8|511
1632475100000|2021-09-24 09:18:20|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|1193
1632475120000|2021-09-24 09:18:40|||||||||112
1632475130000|2021-09-24 09:18:50|||||||||520
1632475140000|2021-09-24 09:19:00|1798.4|1798.2|1798.2|1798|1798.4|1798.2|1798.2|1798|3726
1632475150000|2021-09-24 09:19:10|1798|1797.8|1797.4|1797.2|1798.2|1797.8|1797.4|1797.2|6708
1632475170000|2021-09-24 09:19:30|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1543
1632475180000|2021-09-24 09:19:40|1797.4|1797.2|1797.4|1797|1797.8|1797.4|1797.4|1797|195
1632475190000|2021-09-24 09:19:50||1797.2||1797.2||1797.2||1797|0
1632475200000|2021-09-24 09:20:00|1797.6|1797|1797.6|1797.2|1797.6|1797.2|1797.4|1797|378
1632475220000|2021-09-24 09:20:20|1797.8|1797.6|1798.6|1798.4|1798.6|1798.4|1797.8|1797.4|9390
1632475230000|2021-09-24 09:20:30||1798.2||1798.2||1798.2||1798.2|1622
1632475240000|2021-09-24 09:20:40|1798.8|1798.4|1798.4|1798.2|1798.8|1798.4|1798.4|1798.2|2337
1632475250000|2021-09-24 09:20:50|1798.2|1798|1798|1797.6|1798.2|1798|1797.8|1797.6|2611
1632475260000|2021-09-24 09:21:00|1798.2|1797.8|1798|1797.6|1798.4|1798.2|1797.8|1797.6|3832
1632475270000|2021-09-24 09:21:10|1797.8||1797.8||1798||1797.8||0
1632475280000|2021-09-24 09:21:20|1798|1797.8|1798.2|1798|1798.2|1798|1798|1797.8|648
1632475290000|2021-09-24 09:21:30|1798|1797.8|1798|1797.8|1798.2|1797.8|1798|1797.8|295
1632475300000|2021-09-24 09:21:40|1797.8|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|2690
1632475310000|2021-09-24 09:21:50|1797.8|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|1
1632475330000|2021-09-24 09:22:10|1798.2|1798|1798.4|1798|1798.4|1798|1798.2|1798|1175
1632475340000|2021-09-24 09:22:20|1798.2||1798.2||1798.4||1798.2||0
1632475360000|2021-09-24 09:22:40|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|571
1632475370000|2021-09-24 09:22:50|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|459
1632475380000|2021-09-24 09:23:00|1798.6|1798.4|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|0
1632475390000|2021-09-24 09:23:10|1798.6|1798.4|1798.2|1798|1798.6|1798.4|1798.2|1798|1489
1632475400000|2021-09-24 09:23:20|||||||||350
1632475410000|2021-09-24 09:23:30|1798.4|1798.2|1798.6|1798.4|1798.6|1798.4|1798.4|1798.2|803
1632475420000|2021-09-24 09:23:40|1798.8|1798.6|1798.8|1798.4|1799|1798.6|1798.8|1798.4|1609
1632475430000|2021-09-24 09:23:50||1798.6||1798.6||1798.6||1798.6|23
1632475440000|2021-09-24 09:24:00|1799|1798.8|1799|1798.8|1799|1798.8|1798.8|1798.8|916
1632475450000|2021-09-24 09:24:10|||||||||551
1632475470000|2021-09-24 09:24:30|1799.2|1799|1799.4|1799.2|1799.4|1799.2|1799.2|1799|2272
1632475480000|2021-09-24 09:24:40|1799.2|1799|1799.4|1799.2|1799.4|1799.2|1799.2|1799|2000
1632475490000|2021-09-24 09:24:50|1799.6|1799|1799.4|1799|1799.6|1799|1799.2|1798.8|1263
1632475500000|2021-09-24 09:25:00||1799.2||1799.2||1799.2||1799.2|0
1632475510000|2021-09-24 09:25:10|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.4|1799.4|595
1632475520000|2021-09-24 09:25:20|1799.8|1799.6|1799.8|1799.4|1799.8|1799.6|1799.8|1799.4|672
1632475530000|2021-09-24 09:25:30||1799.6||1799.4||1799.6||1799.4|0
1632475540000|2021-09-24 09:25:40||1799.6||1799.6||1799.6||1799.6|0
1632475550000|2021-09-24 09:25:50|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800|1799.8|120
1632475580000|2021-09-24 09:26:20|1800|1799.6|1800|1799.6|1800|1799.6|1800|1799.6|0
1632475590000|2021-09-24 09:26:30|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|200
1632475610000|2021-09-24 09:26:50|||||||||591
1632475620000|2021-09-24 09:27:00|||||||||1496
1632475630000|2021-09-24 09:27:10|1800|1799.6|1800.2|1799.6|1800.2|1799.6|1800|1799.6|652
1632475640000|2021-09-24 09:27:20|1800||1800||1800||1800||837
1632475650000|2021-09-24 09:27:30|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|0
1632475660000|2021-09-24 09:27:40|1800|1799.6|1800|1799.6|1800|1799.6|1800|1799.6|0
1632475670000|2021-09-24 09:27:50|||||||||195
1632475680000|2021-09-24 09:28:00|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|1799.8|1799.4|572
1632475700000|2021-09-24 09:28:20||1799.2||1799.2||1799.2||1799.2|322
1632475710000|2021-09-24 09:28:30|1799.6|1799|1799.4|1799|1799.6|1799|1799.4|1799|100
1632475720000|2021-09-24 09:28:40|1799.6|1798.8|1799.6|1799.2|1799.6|1799.2|1799.6|1798.8|96
1632475730000|2021-09-24 09:28:50|1799.4|1799|1799.4|1799|1799.4|1799|1799.4|1799|0
1632475740000|2021-09-24 09:29:00|1799.2|1798.8|1799.2|1798.8|1799.4|1799|1799.2|1798.8|353
1632475750000|2021-09-24 09:29:10|1798.8|1798.4|1799|1798.4|1799|1798.4|1798.8|1798.4|400
1632475760000|2021-09-24 09:29:20|1799.4|1798.8|1799.4|1798.8|1799.4|1798.8|1799.2|1798.8|120
1632475770000|2021-09-24 09:29:30|1799.2|1798.4|1799|1798.4|1799.2|1798.4|1799|1798.4|179
1632475780000|2021-09-24 09:29:40|1799.2|1798.6|1799|1798.6|1799.2|1798.6|1799|1798.4|0
1632475790000|2021-09-24 09:29:50|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|0
1632475800000|2021-09-24 09:30:00|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.4|1798|1177
1632475810000|2021-09-24 09:30:10|1798.6|1798.2|1798.8|1798.2|1798.8|1798.2|1798.6|1798.2|0
1632475820000|2021-09-24 09:30:20|1799|1798.6|1799.2|1798.6|1799.2|1798.6|1799|1798.6|483
1632475830000|2021-09-24 09:30:30|1799|1798.4|1798.8|1798.2|1799|1798.4|1798.8|1798.2|490
1632475840000|2021-09-24 09:30:40||1798.4||1798.2||1798.4||1798.2|0
1632475850000|2021-09-24 09:30:50|1799|1798.6|1799|1798.4|1799.2|1798.6|1799|1798.4|652
1632475860000|2021-09-24 09:31:00|1799.2|1798.6|1799.4|1799|1799.4|1799|1799|1798.6|199
1632475870000|2021-09-24 09:31:10|1799.2|1798.8|1799.4|1798.8|1799.4|1798.8|1799.2|1798.8|0
1632475880000|2021-09-24 09:31:20|1799.6|1799|1799.6|1799|1799.6|1799|1799.6|1799|0
1632475890000|2021-09-24 09:31:30|1799.8||1799.6||1799.8||1799.6||0
1632475900000|2021-09-24 09:31:40|1799.8|1799.4|1799.8|1799.2|1799.8|1799.4|1799.8|1799.2|108
1632475910000|2021-09-24 09:31:50|1799.6|1799.4|1799.6|1799|1799.6|1799.4|1799.6|1799|771
1632475920000|2021-09-24 09:32:00|1799.4|1798.8|1799.4|1798.8|1799.6|1798.8|1799.4|1798.8|582
1632475930000|2021-09-24 09:32:10|1799.2|1798.6|1799|1798.2|1799.2|1798.6|1799|1798.2|832
1632475940000|2021-09-24 09:32:20|1798.6|1798.4|1798.8|1798.2|1798.8|1798.4|1798.6|1798.2|527
1632475950000|2021-09-24 09:32:30|1798.6|1798|1798.6|1798|1798.6|1798|1798.6|1798|0
1632475960000|2021-09-24 09:32:40||1798.2||1798.2||1798.2||1798.2|0
1632475970000|2021-09-24 09:32:50|1798.4|1797.8|1798.6|1798|1798.6|1798|1798.2|1797.8|195
1632475980000|2021-09-24 09:33:00|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798.4|1798|986
1632475990000|2021-09-24 09:33:10|1798.2|1797.8|1798.4|1797.8|1798.4|1798|1798.2|1797.8|688
1632476000000|2021-09-24 09:33:20|1798.6|1798|1798.6|1798.2|1798.6|1798.2|1798.6|1798|16
1632476010000|2021-09-24 09:33:30|1798.4|1798|1798.4|1798|1798.6|1798|1798.4|1798|500
1632476020000|2021-09-24 09:33:40|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.4|1798|0
1632476030000|2021-09-24 09:33:50|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|195
1632476040000|2021-09-24 09:34:00|1799|1798.2|1799|1798.2|1799|1798.4|1798.8|1798.2|100
1632476050000|2021-09-24 09:34:10|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.6|1798.2|396
1632476060000|2021-09-24 09:34:20|1798.4|1798|1798.4|1798|1798.4|1798|1798.4|1798|49
1632476070000|2021-09-24 09:34:30|1798.8|1798.4|1799.4|1799|1799.4|1799|1798.6|1798.2|1006
1632476080000|2021-09-24 09:34:40|1799.6|1799.2|1799.6|1799.2|1799.8|1799.2|1799.6|1799.2|56
1632476090000|2021-09-24 09:34:50|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1800.2|1799.8|1754
1632476110000|2021-09-24 09:35:10|1800.6|1800|1800.4|1800|1800.6|1800|1800.4|1800|1124
1632476120000|2021-09-24 09:35:20|1800.6|1800.2|1800.2|1799.6|1800.6|1800.2|1800.2|1799.6|535
1632476130000|2021-09-24 09:35:30|1800||1800||1800||1800||0
1632476140000|2021-09-24 09:35:40|1800.2||1800.2||1800.2||1800.2||0
1632476160000|2021-09-24 09:36:00||1799.8||1799.8||1799.8||1799.6|197
1632476170000|2021-09-24 09:36:10|1800|1799.6|1799.8|1799.4|1800.2|1799.6|1799.8|1799.4|906
1632476180000|2021-09-24 09:36:20|1800.2|1799.8|1800.4|1800|1800.4|1800|1800.2|1799.8|483
1632476190000|2021-09-24 09:36:30|1800.2|1799.6|1800.2|1799.4|1800.2|1799.6|1800.2|1799.4|0
1632476200000|2021-09-24 09:36:40|1799.8|1799.6|1799.8|1799.2|1799.8|1799.6|1799.8|1799.2|704
1632476210000|2021-09-24 09:36:50|1800|1799.4|1800|1799.4|1800|1799.4|1800|1799.4|312
1632476220000|2021-09-24 09:37:00|1800.2|1799.6|1800.2|1799.6|1800.2|1799.6|1800.2|1799.6|315
1632476230000|2021-09-24 09:37:10|1800||1800||1800||1800||0
1632476240000|2021-09-24 09:37:20|1800.2|1799.8|1800.2|1799.6|1800.4|1800|1800.2|1799.6|269
1632476260000|2021-09-24 09:37:40|1800.6|1800|1800.6|1800|1800.6|1800|1800.6|1800|238
1632476270000|2021-09-24 09:37:50|1800.4|1800.2|1800.2|1799.8|1800.4|1800.2|1800.2|1799.8|1136
1632476280000|2021-09-24 09:38:00|1800.4|1800|1800.6|1800|1800.6|1800|1800.4|1800|670
1632476290000|2021-09-24 09:38:10|1800.4|1799.8|1800.8|1800.2|1800.8|1800.2|1800.4|1799.8|299
1632476300000|2021-09-24 09:38:20||1800.4||1800.4||1800.4||1800.4|0
1632476310000|2021-09-24 09:38:30|1801|1800.6|1801|1800.4|1801|1800.6|1801|1800.4|261
1632476330000|2021-09-24 09:38:50|1800.8|1800.2|1800.6|1800|1800.8|1800.2|1800.6|1800|324
1632476340000|2021-09-24 09:39:00|1800.4||1800.6||1800.6||1800.4||0
1632476350000|2021-09-24 09:39:10||1800.2||1800.2||1800.2||1800.2|0
1632476360000|2021-09-24 09:39:20|1800.8||1800.8||1800.8||1800.8||500
1632476370000|2021-09-24 09:39:30|1800.6|1800|1801|1800.6|1801|1800.6|1800.6|1800|486
1632476380000|2021-09-24 09:39:40||1800.4||1800.4||1800.4||1800.4|0
1632476390000|2021-09-24 09:39:50||1800.6||1800.6||1800.6||1800.6|0
1632476400000|2021-09-24 09:40:00|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|1801.2|1800.8|137
1632476410000|2021-09-24 09:40:10|1801|1800.6|1801|1800.6|1801|1800.6|1801|1800.6|195
1632476420000|2021-09-24 09:40:20|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|1800.8|1800.4|400
1632476430000|2021-09-24 09:40:30|1800.2|1800|1800|1799.8|1800.4|1800|1800|1799.8|1943
1632476440000|2021-09-24 09:40:40|1800.2|1800|1800|1799.4|1800.2|1800|1800|1799.4|1592
1632476450000|2021-09-24 09:40:50|1799.8||1799.6||1799.8||1799.6||2477
1632476460000|2021-09-24 09:41:00|1799.8|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|275
1632476470000|2021-09-24 09:41:10|1799.8|1799.6|1799.8|1799.4|1799.8|1799.6|1799.8|1799.4|396
1632476480000|2021-09-24 09:41:20||1799.6||1799.6||1799.6||1799.6|16
1632476490000|2021-09-24 09:41:30|1799.6|1799.4|1799.4|1799.2|1799.6|1799.6|1799.4|1799|1931
1632476510000|2021-09-24 09:41:50||1799||1799||1799||1799|1037
1632476520000|2021-09-24 09:42:00|1799.2|1799.2|1799.2|1799|1799.2|1799.2|1799.2|1799|0
1632476530000|2021-09-24 09:42:10|1799.6|1799.2|1799.8|1799.4|1799.8|1799.6|1799.4|1799.2|2592
1632476540000|2021-09-24 09:42:20|1799.6|1799.6|1799.4|1799.2|1799.6|1799.6|1799.4|1799.2|1001
1632476550000|2021-09-24 09:42:30|1799.6|1799|1799.4|1799.2|1799.6|1799.2|1799.2|1799|903
1632476560000|2021-09-24 09:42:40|1799.6|1799.4|1799.4|1799.2|1799.6|1799.4|1799.4|1799|7696
1632476570000|2021-09-24 09:42:50|1799.2|1799|1799.2|1799|1799.2|1799.2|1799.2|1799|1400
1632476580000|2021-09-24 09:43:00|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799|198
1632476600000|2021-09-24 09:43:20|||||||||1288
1632476610000|2021-09-24 09:43:30|1799.2|1799|1799|1798.6|1799.2|1799|1798.8|1798.6|7101
1632476620000|2021-09-24 09:43:40||1798.8||1798.8||1798.8||1798.8|0
1632476630000|2021-09-24 09:43:50|1798.8|1798.6|1799|1798.6|1799|1798.6|1798.8|1798.6|0
1632476640000|2021-09-24 09:44:00|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.6|1798|2195
1632476650000|2021-09-24 09:44:10|1798.4|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798|1767
1632476660000|2021-09-24 09:44:20|1798.4||1798.4||1798.4||1798.4||0
1632476670000|2021-09-24 09:44:30|||||||||60
1632476680000|2021-09-24 09:44:40|1798.6|1798.4|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|2821
1632476690000|2021-09-24 09:44:50|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|717
1632476700000|2021-09-24 09:45:00|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|0
1632476710000|2021-09-24 09:45:10|1798.2|1798|1798.2|1798|1798.4|1798.2|1798.2|1798|210
1632476730000|2021-09-24 09:45:30|1798|1797.8|1798|1797.6|1798|1797.8|1797.8|1797.6|3085
1632476740000|2021-09-24 09:45:40|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.4|1797.2|1461
1632476750000|2021-09-24 09:45:50||1797.2||1797.4||1797.4||1797.2|0
1632476760000|2021-09-24 09:46:00|1797.6|1797.2|1797.4|1797.2|1797.6|1797.4|1797.4|1797.2|0
1632476770000|2021-09-24 09:46:10|1797.2|1797|1797.4|1797|1797.4|1797|1797.2|1796.8|227
1632476780000|2021-09-24 09:46:20|1797.2|1796.8|1796.6|1796.4|1797.2|1796.8|1796.6|1796.2|3231
1632476790000|2021-09-24 09:46:30|1796.4|1796.2|1796.6|1796.2|1796.6|1796.4|1796.4|1796.2|0
1632476800000|2021-09-24 09:46:40||1796||1796.2||1796.2||1796|0
1632476810000|2021-09-24 09:46:50||1796.4||1796.4||1796.4||1796.2|0
1632476820000|2021-09-24 09:47:00|1796.4|1796.2|1796.4|1796.2|1796.6|1796.2|1796.2|1796|1318
1632476830000|2021-09-24 09:47:10|1796.2|1796|1796.2|1796|1796.2|1796|1796.2|1796|650
1632476840000|2021-09-24 09:47:20|1796|1795.8|1795.6|1795.2|1796|1795.8|1795.6|1795.2|4875
1632476850000|2021-09-24 09:47:30|1795.4|1795|1795.2|1795|1795.4|1795|1795.2|1795|243
1632476860000|2021-09-24 09:47:40|1795|1794.8|1795|1794.8|1795|1794.8|1795|1794.8|3163
1632476870000|2021-09-24 09:47:50|1794.8|1794.6|1795|1794.6|1795|1794.8|1794.8|1794.4|2743
1632476880000|2021-09-24 09:48:00||1794.8||1794.8||1794.8||1794.6|400
1632476890000|2021-09-24 09:48:10|||||||||197
1632476900000|2021-09-24 09:48:20|1795.2|1795|1795.6|1795.4|1795.6|1795.4|1795.2|1795|6471
1632476910000|2021-09-24 09:48:30|1795.4|1795.2|1795.2|1795|1795.4|1795.2|1795.2|1795|993
1632476920000|2021-09-24 09:48:40|1795.4||1795.2||1795.4||1795.2||0
1632476930000|2021-09-24 09:48:50|1795.4|1794.8|1795.2|1795|1795.4|1795|1795.2|1794.8|3365
1632476940000|2021-09-24 09:49:00||1794.8||1795||1795||1794.8|0
1632476950000|2021-09-24 09:49:10|||||||||200
1632476960000|2021-09-24 09:49:20|1795.4|1795.2|1794.8|1794.4|1795.4|1795.2|1794.6|1794.4|2814
1632476980000|2021-09-24 09:49:40|1794.6|1794.2|1794.4|1794.2|1794.6|1794.2|1794.4|1794.2|1136
1632476990000|2021-09-24 09:49:50|1794.6|1794.4|1795|1794.8|1795|1794.8|1794.6|1794.4|400
1632477000000|2021-09-24 09:50:00|1794.8|1794.6|1794.4|1794.2|1794.8|1794.6|1794.4|1794|2568
1632477010000|2021-09-24 09:50:10|1794.6|1794.4|1794.4|1794|1794.8|1794.4|1794.2|1794|2321
1632477020000|2021-09-24 09:50:20|||||||||40
1632477030000|2021-09-24 09:50:30||1794.2||1794||1794.2||1794|160
1632477040000|2021-09-24 09:50:40|1794.2|1793.8|1794.4|1794.2|1794.6|1794.2|1794|1793.6|4830
1632477050000|2021-09-24 09:50:50|1794.2|1794|1795|1794.6|1795|1794.6|1794.2|1794|900
1632477060000|2021-09-24 09:51:00|1795.2|1794.8|1795.2|1794.8|1795.2|1795|1795|1794.6|598
1632477070000|2021-09-24 09:51:10|1795.4|1795|1796|1795.4|1796|1795.4|1795.4|1795|865
1632477080000|2021-09-24 09:51:20|1795.8||1795.6||1795.8||1795.6||0
1632477090000|2021-09-24 09:51:30|1795.4|1795.2|1795.6|1795.4|1795.6|1795.4|1795.4|1795.2|0
1632477100000|2021-09-24 09:51:40|1795.8|1795.6|1795.6|1795|1796|1795.6|1795.6|1795|1079
1632477110000|2021-09-24 09:51:50|1795.4|1795.2|1795.6|1795|1795.6|1795.2|1795.2|1794.8|595
1632477120000|2021-09-24 09:52:00|1795.8|1795.2|1795.6|1795.2|1795.8|1795.4|1795.6|1795.2|983
1632477130000|2021-09-24 09:52:10|1795.4|1795|1795.2|1794.8|1795.4|1795|1795.2|1794.8|869
1632477140000|2021-09-24 09:52:20|1795|1794.6|1795.2|1794.6|1795.2|1794.8|1794.8|1794.4|2471
1632477150000|2021-09-24 09:52:30|1795|1794.4|1794.8|1794.6|1795|1794.6|1794.8|1794.4|113
1632477160000|2021-09-24 09:52:40|1795|1794.8|1794.8|1794.6|1795|1794.8|1794.8|1794.6|2188
1632477170000|2021-09-24 09:52:50|1795|1794.8|1794.4|1794.2|1795.2|1794.8|1794.4|1794.2|5204
1632477180000|2021-09-24 09:53:00|1794.6|1794|1794.4|1794|1794.6|1794.4|1794.4|1794|1684
1632477190000|2021-09-24 09:53:10|1794.2|1793.8|1794.4|1794.2|1794.4|1794.2|1794|1793.8|696
1632477230000|2021-09-24 09:53:50|1794.6|1794.4|1794.6|1794.4|1794.6|1794.4|1794.6|1794.4|199
1632477240000|2021-09-24 09:54:00|1794.4|1794.2|1794.2|1793.8|1794.4|1794.2|1794|1793.8|1306
1632477250000|2021-09-24 09:54:10|1794|1794|1794.6|1794.2|1794.6|1794.2|1794|1793.8|1782
1632477260000|2021-09-24 09:54:20|1794.8|1794.4|1794.8|1794.6|1795|1794.6|1794.8|1794.4|863
1632477270000|2021-09-24 09:54:30|1795|1794.8|1794.8|1794.6|1795|1794.8|1794.8|1794.6|640
1632477280000|2021-09-24 09:54:40|1795|1794.4|1794.8|1794.4|1795|1794.6|1794.6|1794.2|265
1632477290000|2021-09-24 09:54:50|1795|1794.6|1795.2|1795|1795.4|1795.2|1795|1794.6|7907
1632477300000|2021-09-24 09:55:00|1795.4|1795.2|1795.2|1795|1795.4|1795.2|1795|1794.8|6590
1632477310000|2021-09-24 09:55:10|1795|1794.8|1795.4|1795|1795.4|1795.2|1795|1794.8|3310
1632477320000|2021-09-24 09:55:20|1795.2|1795.2|1795.2|1794.8|1795.4|1795.2|1795|1794.8|2000
1632477330000|2021-09-24 09:55:30|1795|1795|1795.2|1795|1795.2|1795|1795|1794.8|301
1632477340000|2021-09-24 09:55:40|1795.4|1795.2|1795.4|1795|1795.4|1795.2|1795.2|1795|469
1632477350000|2021-09-24 09:55:50|1795.2|1794.6|1795.4|1795|1795.6|1795.2|1795.2|1794.6|13006
1632477360000|2021-09-24 09:56:00||1795.2||1795||1795.2||1795|0
1632477370000|2021-09-24 09:56:10|1795.2|1794.8|1794.8|1794.6|1795.2|1794.8|1794.8|1794.6|432
1632477380000|2021-09-24 09:56:20|1795|1794.4|1794.8|1794.6|1795|1794.6|1794.6|1794.2|4533
1632477390000|2021-09-24 09:56:30|1795|1794.8|1795|1794.8|1795|1794.8|1795|1794.8|646
1632477400000|2021-09-24 09:56:40|1795.2|1794.6|1794.6|1794.4|1795.2|1794.6|1794.6|1794.4|3033
1632477410000|2021-09-24 09:56:50|1794.8|1794.2|1795.2|1795|1795.4|1795|1794.8|1794.2|5413
1632477420000|2021-09-24 09:57:00|1795|1794.8|1794.8|1794.6|1795|1794.8|1794.6|1794.4|1316
1632477430000|2021-09-24 09:57:10|1795|1794.8|1795|1794.6|1795|1794.8|1794.8|1794.6|964
1632477440000|2021-09-24 09:57:20|1795.2|1794.8|1795.4|1795|1795.4|1795|1795|1794.8|301
1632477450000|2021-09-24 09:57:30|1795.2|1794.8|1795|1794.6|1795.2|1794.8|1795|1794.6|270
1632477480000|2021-09-24 09:58:00|1795.2|1794.8|1795.4|1795|1795.4|1795|1795|1794.8|1335
1632477490000|2021-09-24 09:58:10|1795.6|1795.2|1795.6|1795.4|1795.6|1795.4|1795.6|1795.2|642
1632477500000|2021-09-24 09:58:20|1795.8|1795.6|1795.8|1795.4|1795.8|1795.6|1795.8|1795.4|500
1632477510000|2021-09-24 09:58:30|1795.6|1795.2|1795.4|1795.2|1795.6|1795.2|1795.4|1795.2|921
1632477520000|2021-09-24 09:58:40|1795.6|1795.4|1795.4|1795.2|1795.6|1795.4|1795.4|1795.2|1474
1632477530000|2021-09-24 09:58:50|1795.2|1795|1795.6|1795.4|1795.6|1795.4|1795.2|1795|1646
1632477540000|2021-09-24 09:59:00|1795.8|1795.6|1795.8|1795.4|1795.8|1795.6|1795.6|1795.4|585
1632477550000|2021-09-24 09:59:10|1795.6|1795.2|1795.8|1795.4|1795.8|1795.4|1795.6|1795.2|965
1632477560000|2021-09-24 09:59:20|1795.6||1795.8||1795.8||1795.6||4
1632477570000|2021-09-24 09:59:30|1795.6|1795.2|1795.6|1795.4|1795.6|1795.4|1795.4|1795.2|405
1632477580000|2021-09-24 09:59:40|1795.4|1795.2|1795.6|1795.4|1795.8|1795.4|1795.4|1795.2|595
1632477600000|2021-09-24 10:00:00|1795.4|1795.2|1795.8|1795.4|1795.8|1795.4|1795.4|1795.2|1144
1632477610000|2021-09-24 10:00:10|1796|1795.6|1796.6|1796.4|1796.6|1796.4|1796|1795.6|3037
1632477620000|2021-09-24 10:00:20|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1796.8|1796.6|1117
1632477640000|2021-09-24 10:00:40|1796.6|1796.4|1796.2|1796|1796.6|1796.4|1796.2|1795.8|6862
1632477650000|2021-09-24 10:00:50|1796|1795.8|1795.8|1795.6|1796|1795.8|1795.8|1795.6|200
1632477660000|2021-09-24 10:01:00|1796|1795.8|1795.8|1795.6|1796.2|1795.8|1795.8|1795.6|594
1632477670000|2021-09-24 10:01:10|1795.6|1795.4|1795.4|1795.2|1795.8|1795.4|1795.4|1795.2|1734
1632477680000|2021-09-24 10:01:20|1795.2|1795|1795.2|1794.8|1795.2|1795|1795.2|1794.8|20
1632477690000|2021-09-24 10:01:30|1795.4|1795|1795.4|1795.2|1795.4|1795.2|1795.4|1795|1280
1632477700000|2021-09-24 10:01:40|1795.6|1795.4|1796|1795.8|1796|1795.8|1795.6|1795.4|1150
1632477710000|2021-09-24 10:01:50|1795.8|1795.6|1795.4|1795|1795.8|1795.6|1795.2|1795|4179
1632477720000|2021-09-24 10:02:00|1795.6|1795.2|1796.2|1795.8|1796.4|1795.8|1795.6|1795.2|1716
1632477730000|2021-09-24 10:02:10|1796.4|1796|1796.4|1796.2|1796.6|1796.4|1796.4|1796|852
1632477740000|2021-09-24 10:02:20|1796.6|1796.4|1796.6|1796.2|1796.6|1796.4|1796.4|1796.2|195
1632477750000|2021-09-24 10:02:30|1796.4|1796|1796.2|1796|1796.6|1796|1795.8|1795.6|2093
1632477760000|2021-09-24 10:02:40|1796|1795.8|1796.2|1796|1796.2|1796|1796|1795.8|478
1632477770000|2021-09-24 10:02:50|1796|1795.8|1796|1795.6|1796.2|1796|1796|1795.6|203
1632477780000|2021-09-24 10:03:00|1795.8|1795.4|1795.6|1795.4|1795.8|1795.6|1795.6|1795.2|0
1632477790000|2021-09-24 10:03:10|1795.8|1795.2|1796|1795.8|1796|1795.8|1795.8|1795.2|2804
1632477800000|2021-09-24 10:03:20|1796.2|1796|1796.6|1796.2|1796.6|1796.2|1796.2|1795.8|5590
1632477810000|2021-09-24 10:03:30|1796.8|1796|1796.6|1796.2|1796.8|1796.2|1796.2|1796|2000
1632477820000|2021-09-24 10:03:40|1796.4|1796|1795.8|1795.4|1796.6|1796|1795.6|1795.4|29761
1632477830000|2021-09-24 10:03:50|1796|1795.6|1796.2|1795.6|1796.2|1795.8|1795.8|1795.6|3004
1632477840000|2021-09-24 10:04:00|1796|1795.8|1796.2|1796|1796.4|1796|1796|1795.8|738
1632477850000|2021-09-24 10:04:10|1796.4|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|4834
1632477860000|2021-09-24 10:04:20|1796.4|1796.2|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|1587
1632477870000|2021-09-24 10:04:30|1796.4|1796.2|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|3096
1632477880000|2021-09-24 10:04:40|1796.2|1796|1796.2|1796|1796.2|1796.2|1796.2|1796|0
1632477890000|2021-09-24 10:04:50|1796.4|1796.2|1796.8|1796.4|1796.8|1796.6|1796.4|1796.2|1828
1632477900000|2021-09-24 10:05:00|1797|1796.6|1797.2|1796.8|1797.2|1796.8|1797|1796.6|1750
1632477910000|2021-09-24 10:05:10|1797|1796.6|1796.8|1796.6|1797.2|1796.8|1796.8|1796.6|3427
1632477920000|2021-09-24 10:05:20|1797|1796.8|1796.8|1796.6|1797.2|1796.8|1796.6|1796.4|3153
1632477930000|2021-09-24 10:05:30|1796.6|1796.4|1796.8|1796.6|1797|1796.6|1796.6|1796.2|1859
1632477940000|2021-09-24 10:05:40|1797|1796.8|1797.4|1797|1797.4|1797|1797|1796.8|2405
1632477950000|2021-09-24 10:05:50|1797.6|1797.2|1797.6|1797.4|1797.6|1797.4|1797.4|1797.2|3828
1632477960000|2021-09-24 10:06:00|1797.8|1797.2|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|738
1632477970000|2021-09-24 10:06:10|1797.4||1797.4||1797.4||1797.4||0
1632478000000|2021-09-24 10:06:40|1797.6|1797.4|1797.8|1797.4|1797.8|1797.4|1797.6|1797.4|195
1632478010000|2021-09-24 10:06:50|1798|1797.6|1798|1797.8|1798|1797.8|1797.8|1797.6|1160
1632478020000|2021-09-24 10:07:00|1798.2|1798|1799|1798.4|1799|1798.6|1798.2|1798|4271
1632478030000|2021-09-24 10:07:10|1798.8|1798.6|1799.2|1799|1799.4|1799|1798.8|1798.6|19070
1632478040000|2021-09-24 10:07:20|1799|1798.8|1798.8|1798.6|1799|1798.8|1798.6|1798.4|958
1632478050000|2021-09-24 10:07:30|1799|1798.8|1798.6|1798.4|1799|1798.8|1798.6|1798.4|1800
1632478060000|2021-09-24 10:07:40|1798.4|1798.2|1798.2|1797.8|1798.4|1798.2|1798.2|1797.8|3158
1632478070000|2021-09-24 10:07:50|1798|1798|1798.4|1798.2|1798.4|1798.2|1798|1798|4786
1632478080000|2021-09-24 10:08:00|1798.2|1798|1798.6|1798.4|1798.6|1798.4|1798.2|1798|2059
1632478090000|2021-09-24 10:08:10|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.8|1798.4|2050
1632478100000|2021-09-24 10:08:20|1799|1798.8|1799|1798.8|1799|1798.8|1799|1798.8|328
1632478120000|2021-09-24 10:08:40|1799.2|1799|1799.4|1799.2|1799.6|1799.2|1799.2|1799|695
1632478130000|2021-09-24 10:08:50|1799.6|1799.4|1799.8|1799.6|1799.8|1799.6|1799.6|1799.4|1016
1632478140000|2021-09-24 10:09:00|1799.6|1799.4|1799.6|1799.2|1799.8|1799.4|1799.4|1799.2|424
1632478150000|2021-09-24 10:09:10|1799.4|1799|1799.2|1799|1799.4|1799|1799|1798.8|6695
1632478170000|2021-09-24 10:09:30|||||||||946
1632478180000|2021-09-24 10:09:40|1799.4|1799.2|1799.2|1799|1799.6|1799.2|1799|1798.8|12211
1632478200000|2021-09-24 10:10:00|1799.4|1798.8|1799.4|1799|1799.4|1799|1799.4|1798.8|2414
1632478210000|2021-09-24 10:10:10|1799.2|1799.2|1799.4|1799|1799.4|1799.2|1799.2|1799|0
1632478220000|2021-09-24 10:10:20|1799.2||1799.2||1799.2||1799.2||0
1632478230000|2021-09-24 10:10:30|1799|1798.8|1799|1798.6|1799.2|1798.8|1798.8|1798.4|2065
1632478240000|2021-09-24 10:10:40|1798.8||1799||1799||1798.8||750
1632478250000|2021-09-24 10:10:50|1799.2|1798.8|1799.4|1799|1799.6|1799.2|1799|1798.8|5297
1632478260000|2021-09-24 10:11:00|1799.6|1799.2|1799.2|1799|1799.6|1799.4|1799|1798.8|8392
1632478270000|2021-09-24 10:11:10|1799.4||1799.4||1799.4||1799.2||0
1632478280000|2021-09-24 10:11:20||1799.2||1799.2||1799.2||1799|1261
1632478290000|2021-09-24 10:11:30|||||||||100
1632478300000|2021-09-24 10:11:40|1799.6|1799.4|1799.4|1799.2|1799.6|1799.4|1799.4|1799.2|2629
1632478310000|2021-09-24 10:11:50|1799.6||1799.4||1799.6||1799.4||0
1632478320000|2021-09-24 10:12:00|1799.6||1799.6||1799.6||1799.6||0
1632478330000|2021-09-24 10:12:10||1799.4||1799.4||1799.4||1799.4|8409
1632478350000|2021-09-24 10:12:30|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|3109
1632478360000|2021-09-24 10:12:40|||||||||3205
1632478380000|2021-09-24 10:13:00|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|32482
1632478390000|2021-09-24 10:13:10|1799.4|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1798.8|13276
1632478400000|2021-09-24 10:13:20|1799|1798.8|1799.4|1799|1799.4|1799|1799|1798.8|1133
1632478410000|2021-09-24 10:13:30|1799.6|1799.2|1799.2|1799|1799.6|1799.4|1799.2|1799|7346
1632478420000|2021-09-24 10:13:40|1799.4|1799.2|1799.4|1799.2|1799.6|1799.2|1799.2|1799|1723
1632478430000|2021-09-24 10:13:50|1799.6|1799.4|1799.4|1799|1799.6|1799.4|1799.4|1798.8|7615
1632478450000|2021-09-24 10:14:10|1799.6|1799.2|1799.4|1799|1799.6|1799.4|1799.2|1799|2051
1632478460000|2021-09-24 10:14:20|1799.6|1799.2|1799.8|1799.4|1799.8|1799.6|1799.4|1799.2|5009
1632478470000|2021-09-24 10:14:30|1799.6|1799.2|1799|1798.8|1799.6|1799.2|1798.8|1798.6|5110
1632478480000|2021-09-24 10:14:40|1799.2|1799|1799|1798.8|1799.2|1799|1799|1798.8|400
1632478500000|2021-09-24 10:15:00|||||||||668
1632478510000|2021-09-24 10:15:10|1799.2|1799|1799.2|1799|1799.2|1799|1799|1798.8|1182
1632478520000|2021-09-24 10:15:20|1799.4|1799.2|1799.6|1799.4|1799.8|1799.6|1799.4|1799.2|4403
1632478530000|2021-09-24 10:15:30|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.6|1799.6|584
1632478540000|2021-09-24 10:15:40|1800|1799.8|1800.4|1800.2|1800.6|1800.2|1800|1799.8|33486
1632478550000|2021-09-24 10:15:50|1800.2|1800|1800.2|1799.8|1800.4|1800|1800|1799.8|1891
1632478560000|2021-09-24 10:16:00|1800.4|1800|1800.2|1800|1800.4|1800|1800|1799.8|6543
1632478570000|2021-09-24 10:16:10|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|2011
1632478580000|2021-09-24 10:16:20|1799.6|1799.4|1799.4|1799.2|1799.8|1799.4|1799.4|1799.2|1490
1632478590000|2021-09-24 10:16:30|1799.6|1799.4|1799.8|1799.4|1799.8|1799.6|1799.6|1799.4|75
1632478600000|2021-09-24 10:16:40|1800|1799.6|1799.8|1799.6|1800|1799.6|1799.8|1799.6|1483
1632478610000|2021-09-24 10:16:50|||||||||174
1632478620000|2021-09-24 10:17:00|1800|1799.8|1800.2|1799.8|1800.2|1799.8|1799.8|1799.4|5092
1632478630000|2021-09-24 10:17:10|1800|1800|1800.2|1800|1800.2|1800|1800|1800|1113
1632478660000|2021-09-24 10:17:40|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|2093
1632478670000|2021-09-24 10:17:50|1800|1799.8|1800|1799.8|1800.2|1800|1800|1799.8|5652
1632478680000|2021-09-24 10:18:00|1800.2|1800|1800|1799.8|1800.2|1800|1800|1799.8|658
1632478690000|2021-09-24 10:18:10|1800.2|1800|1800|1799.8|1800.2|1800|1800|1799.8|3020
1632478700000|2021-09-24 10:18:20|1799.8|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|835
1632478710000|2021-09-24 10:18:30|1799.4|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1799|487
1632478720000|2021-09-24 10:18:40|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.2|1799.2|429
1632478730000|2021-09-24 10:18:50|1799.2|1799|1799.2|1798.8|1799.2|1799|1799.2|1798.8|269
1632478740000|2021-09-24 10:19:00|1799.4|1799|1799.4|1799|1799.4|1799|1799.2|1799|487
1632478750000|2021-09-24 10:19:10|1799.6|1799.2|1799.4|1799.2|1799.6|1799.4|1799.4|1799.2|1120
1632478760000|2021-09-24 10:19:20|1799.6|1799|1799.4|1799|1799.6|1799.4|1799.4|1799|1695
1632478770000|2021-09-24 10:19:30|1799.2|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1799|3224
1632478790000|2021-09-24 10:19:50|1799|1798.8|1798.6|1798.4|1799|1798.8|1798.6|1798.4|11124
1632478800000|2021-09-24 10:20:00|1798.8|1798.6|1799|1798.6|1799|1798.6|1798.8|1798.4|423
1632478840000|2021-09-24 10:20:40|1798.8|1798.4|1799.2|1799|1799.4|1799|1798.8|1798.4|4767
1632478850000|2021-09-24 10:20:50|1799.4|1798.8|1799.4|1799.2|1799.6|1799.2|1799.2|1798.8|737
1632478860000|2021-09-24 10:21:00|1799.6|1799.4|1799.4|1799|1799.6|1799.4|1799.4|1799|600
1632478870000|2021-09-24 10:21:10|1799.6|1799.2|1799.6|1799.2|1799.6|1799.2|1799.4|1799.2|0
1632478880000|2021-09-24 10:21:20|1799.8|1799.4|1799.6|1799.2|1799.8|1799.6|1799.6|1799.2|1113
1632478890000|2021-09-24 10:21:30|1799.4|1799|1799.6|1799.4|1799.6|1799.4|1799.2|1799|0
1632478900000|2021-09-24 10:21:40|1799.8|1799.6|1799.8|1799.4|1799.8|1799.6|1799.6|1799.4|0
1632478910000|2021-09-24 10:21:50|1799.6|1799.6|1800.2|1800|1800.2|1800|1799.6|1799.6|4993
1632478920000|2021-09-24 10:22:00|1800.4|1800.2|1800.6|1800.4|1800.8|1800.6|1800.4|1800.2|12567
1632478930000|2021-09-24 10:22:10|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|916
1632478940000|2021-09-24 10:22:20|1800.6|1800.4|1800.8|1800.6|1801|1800.6|1800.6|1800.4|14775
1632478960000|2021-09-24 10:22:40|1801|1800.8|1801.2|1801|1801.4|1801|1801|1800.8|23841
1632478970000|2021-09-24 10:22:50|1801.4||1801.2||1801.4||1801.2||1791
1632478980000|2021-09-24 10:23:00|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|1586
1632478990000|2021-09-24 10:23:10|1801.2|1801|1801.2|1801|1801.2|1801.2|1801.2|1801|4372
1632479000000|2021-09-24 10:23:20|||||||||1500
1632479010000|2021-09-24 10:23:30|1801.4|1801.2|1801.2|1801|1801.4|1801.2|1801.2|1801|2415
1632479020000|2021-09-24 10:23:40|1801.4||1801.2||1801.4||1801.2||4500
1632479030000|2021-09-24 10:23:50|1801.4|1801.2|1801.6|1801.4|1801.6|1801.4|1801.4|1801.2|2375
1632479040000|2021-09-24 10:24:00|1801.2|1801|1801.6|1801.4|1801.6|1801.4|1801.2|1801|6446
1632479050000|2021-09-24 10:24:10|1801.2|1801|1801.2|1801|1801.4|1801.2|1801|1800.8|15203
1632479060000|2021-09-24 10:24:20|||||||||246
1632479070000|2021-09-24 10:24:30|1801|1800.8|1801.4|1801|1801.4|1801|1801|1800.8|5667
1632479080000|2021-09-24 10:24:40|1801.6|1801.2|1801.6|1801.4|1801.6|1801.4|1801.4|1801|4140
1632479090000|2021-09-24 10:24:50|1801.8|1801.6|1801.8|1801.4|1802|1801.8|1801.6|1801.4|6131
1632479100000|2021-09-24 10:25:00|1801.6|1801.6|1802.8|1802.4|1803|1802.8|1801.6|1801.6|27633
1632479110000|2021-09-24 10:25:10|1802.6|1802.2|1802.4|1802.2|1802.8|1802.4|1802.4|1802|4546
1632479120000|2021-09-24 10:25:20|1802.6|1802.4|1803|1802.6|1803|1802.6|1802.6|1802.4|3050
1632479130000|2021-09-24 10:25:30|1803.2|1802.8|1802.8|1802.4|1803.6|1803.2|1802.8|1802.4|24785
1632479140000|2021-09-24 10:25:40|1802.6|1802.2|1802.8|1802.2|1803|1802.6|1802.4|1802.2|2557
1632479150000|2021-09-24 10:25:50|1802.6|1802.4|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|936
1632479160000|2021-09-24 10:26:00|1802.6|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|1925
1632479170000|2021-09-24 10:26:10|1802.6|1802.6|1802.8|1802.6|1803|1802.8|1802.6|1802.6|780
1632479180000|2021-09-24 10:26:20||1802.4||1802.4||1802.6||1802.4|646
1632479190000|2021-09-24 10:26:30|1802.6|1802.2|1802.4|1802|1802.6|1802.4|1802.4|1802|2027
1632479200000|2021-09-24 10:26:40|1802.2|1802.2|1802.4|1802|1802.4|1802.2|1802.2|1802|2219
1632479210000|2021-09-24 10:26:50||1802.2||1802||1802.2||1802|0
1632479220000|2021-09-24 10:27:00|1802.2|1801.8|1802|1801.8|1802.2|1801.8|1802|1801.8|3958
1632479230000|2021-09-24 10:27:10|1801.8|1801.6|1801.4|1801.2|1801.8|1801.6|1801.2|1800.8|3756
1632479240000|2021-09-24 10:27:20|1801.6|1801.4|1801.8|1801.6|1801.8|1801.6|1801.6|1801.4|5804
1632479250000|2021-09-24 10:27:30|1801.6|1801.4|1801.6|1801.4|1801.8|1801.4|1801.6|1801.4|520
1632479260000|2021-09-24 10:27:40|1801.8|1801.2|1801.4|1801.2|1801.8|1801.2|1801.2|1800.8|406
1632479270000|2021-09-24 10:27:50|1801.2|1801|1801.6|1801.4|1801.6|1801.4|1801.2|1801|3512
1632479280000|2021-09-24 10:28:00|1801.8|1801.2|1801.6|1801.2|1801.8|1801.2|1801.4|1801|1154
1632479290000|2021-09-24 10:28:10|1801.4|1801.4|1801.8|1801.6|1801.8|1801.6|1801.4|1801.4|1014
1632479300000|2021-09-24 10:28:20|1802|1801.8|1802.2|1801.8|1802.2|1801.8|1801.8|1801.6|2175
1632479310000|2021-09-24 10:28:30|1802|1802|1802.4|1802|1802.4|1802|1802|1801.8|0
1632479320000|2021-09-24 10:28:40|1802.6|1802.2|1802.4|1802|1802.8|1802.4|1802.4|1802|3068
1632479330000|2021-09-24 10:28:50|1802.2||1802.2||1802.2||1802.2||0
1632479340000|2021-09-24 10:29:00|1802|1801.8|1802.4|1802.2|1802.4|1802.2|1802|1801.8|288
1632479350000|2021-09-24 10:29:10|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.4|1802.2|681
1632479360000|2021-09-24 10:29:20|1802.8|1802.6|1803|1802.8|1803|1802.8|1802.8|1802.6|400
1632479370000|2021-09-24 10:29:30|1802.8|1802.6|1803.2|1803|1803.2|1803|1802.8|1802.4|972
1632479380000|2021-09-24 10:29:40|1803|1802.8|1803.2|1803|1803.2|1803|1803|1802.8|1214
1632479390000|2021-09-24 10:29:50|1803|1802.8|1803|1802.8|1803.2|1802.8|1803|1802.8|2307
1632479400000|2021-09-24 10:30:00|1803.2|1803|1803.4|1803|1803.4|1803|1803|1803|1800
1632479410000|2021-09-24 10:30:10|1803.2|1803.2|1803.2|1802.8|1803.4|1803.2|1803|1802.8|3930
1632479420000|2021-09-24 10:30:20||1803||1802.8||1803||1802.8|0
1632479430000|2021-09-24 10:30:30|1803|1803|1803|1802.8|1803.2|1803|1803|1802.8|1153
1632479440000|2021-09-24 10:30:40|1803.2|1803|1803.4|1803|1803.6|1803|1803.2|1803|2284
1632479450000|2021-09-24 10:30:50|1803.2||1803.2||1803.2||1803.2||0
1632479460000|2021-09-24 10:31:00|1803.4|1803.2|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|995
1632479470000|2021-09-24 10:31:10|1803.8|1803.6|1803.8|1803.4|1804|1803.6|1803.6|1803.4|1201
1632479500000|2021-09-24 10:31:40|1804|1803.6|1804|1803.8|1804|1803.8|1803.8|1803.6|7303
1632479510000|2021-09-24 10:31:50|1803.8|1803.6|1803.8|1803.6|1804|1803.8|1803.8|1803.6|1000
1632479520000|2021-09-24 10:32:00|1803.6|1803.4|1803.4|1803.2|1803.6|1803.4|1803.4|1803.2|1593
1632479530000|2021-09-24 10:32:10|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.2|343
1632479540000|2021-09-24 10:32:20|1803.8|1803.6|1803.8|1803.6|1804|1803.6|1803.8|1803.6|2756
1632479550000|2021-09-24 10:32:30|1803.6|1803.4|1804|1803.6|1804|1803.8|1803.6|1803.2|2629
1632479570000|2021-09-24 10:32:50|1803.8|1803.4|1803.8|1803.4|1803.8|1803.6|1803.6|1803.4|803
1632479590000|2021-09-24 10:33:10|1803.6|1803.6|1804|1803.6|1804|1803.8|1803.4|1802.8|29976
1632479600000|2021-09-24 10:33:20|1804.2|1803.8|1804.2|1803.8|1804.2|1804|1804|1803.8|5659
1632479610000|2021-09-24 10:33:30|1804.4|1804|1804.4|1804.2|1804.4|1804.2|1804.4|1804|750
1632479620000|2021-09-24 10:33:40|1804.2|1804|1804|1803.8|1804.2|1804|1804|1803.8|2426
1632479630000|2021-09-24 10:33:50|1803.8|1803.6|1804.2|1803.8|1804.2|1803.8|1803.8|1803.6|1106
1632479640000|2021-09-24 10:34:00|1804|1804|1802.2|1802|1804|1804|1802.2|1802|6482
1632479650000|2021-09-24 10:34:10|1802.4|1802.2|1802.8|1802.6|1802.8|1802.6|1802.4|1802.2|1298
1632479660000|2021-09-24 10:34:20|1803|1802.8|1803|1802.6|1803|1802.8|1802.8|1802.4|1349
1632479670000|2021-09-24 10:34:30|1802.8||1802.8||1802.8||1802.8||60
1632479680000|2021-09-24 10:34:40|1803|1802.8|1803.6|1803.4|1803.6|1803.4|1803|1802.6|2349
1632479690000|2021-09-24 10:34:50|1803.8||1803.6||1803.8||1803.6||0
1632479700000|2021-09-24 10:35:00|1803.4|1803.2|1803.6|1803.2|1803.6|1803.4|1803.4|1803.2|1700
1632479710000|2021-09-24 10:35:10|1803.4||1803.4||1803.4||1803.4||0
1632479720000|2021-09-24 10:35:20|1803.2|1803|1802.8|1802.6|1803.2|1803|1802.8|1802.6|3395
1632479730000|2021-09-24 10:35:30|||||||||965
1632479740000|2021-09-24 10:35:40|1803||1802.8||1803||1802.8||1500
1632479750000|2021-09-24 10:35:50|1803|1802.8|1803.4|1803.2|1803.6|1803.2|1803|1802.8|11879
1632479760000|2021-09-24 10:36:00|1803.6||1803.4||1803.6||1803.4||0
1632479770000|2021-09-24 10:36:10|1803.2|1803|1803.4|1803|1803.4|1803|1803|1802.8|3447
1632479780000|2021-09-24 10:36:20|1803.2|1803.2|1803.4|1803|1803.4|1803.2|1803.2|1803|195
1632479790000|2021-09-24 10:36:30|1803.6|1803.2|1803.4|1803.2|1803.6|1803.2|1803.4|1803.2|200
1632479800000|2021-09-24 10:36:40|1803.2|1803|1803.2|1802.8|1803.4|1803|1803|1802.8|1234
1632479810000|2021-09-24 10:36:50||1803||1803||1803||1802.8|0
1632479820000|2021-09-24 10:37:00|1803.4||1803.4||1803.4||1803.4||196
1632479840000|2021-09-24 10:37:20|1803.2|1803.2|1803.4|1803|1803.4|1803.2|1803.2|1803|800
1632479850000|2021-09-24 10:37:30|1803.2|1802.8|1802.8|1802.6|1803.2|1802.8|1802.8|1802.6|1786
1632479860000|2021-09-24 10:37:40|1802.6|1802.4|1802.6|1802.4|1802.8|1802.6|1802.6|1802.2|1826
1632479870000|2021-09-24 10:37:50|1802.4|1802.2|1802.4|1802|1802.6|1802.4|1802.4|1802|1260
1632479880000|2021-09-24 10:38:00|1802.2|1802.2|1802.4|1802.2|1802.4|1802.2|1802.2|1802|438
1632479890000|2021-09-24 10:38:10|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.4|1802.2|1925
1632479900000|2021-09-24 10:38:20||1802.2||1802.4||1802.4||1802.2|80
1632479910000|2021-09-24 10:38:30|1802.8|1802.2|1802.6|1802.2|1802.8|1802.6|1802.6|1802.2|1565
1632479920000|2021-09-24 10:38:40|1802.4|1802|1802|1801.8|1802.4|1802.2|1801.8|1801.6|1676
1632479930000|2021-09-24 10:38:50|1801.8|1801.6|1802|1801.6|1802|1801.8|1801.8|1801.6|1720
1632479940000|2021-09-24 10:39:00|1801.8|1801.8|1802|1801.8|1802|1801.8|1801.8|1801.6|307
1632479950000|2021-09-24 10:39:10|1801.8|1801.6|1801.2|1800.8|1801.8|1801.6|1801|1800.8|6335
1632479960000|2021-09-24 10:39:20|1801|1801|1801.4|1801|1801.4|1801|1801|1800.8|2652
1632479980000|2021-09-24 10:39:40|1801|1800.8|1801.4|1801|1801.4|1801|1801|1800.8|1474
1632479990000|2021-09-24 10:39:50|1801.6|1801.2|1801.4|1801|1801.6|1801.2|1801.4|1801|1400
1632480000000|2021-09-24 10:40:00|1801.2|1801.2|1801.8|1801.4|1801.8|1801.4|1801.2|1801.2|0
1632480010000|2021-09-24 10:40:10|1801.6|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801.2|1437
1632480030000|2021-09-24 10:40:30|1801.6|1801|1801|1800.8|1801.6|1801|1801|1800.8|1811
1632480040000|2021-09-24 10:40:40|1801.2|1801|1801.2|1801|1801.2|1801|1801|1800.8|1764
1632480050000|2021-09-24 10:40:50|1801.4|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801.2|195
1632480060000|2021-09-24 10:41:00|1801.6||1801.6||1801.6||1801.4||0
1632480070000|2021-09-24 10:41:10|1801.8|1801.4|1801.6|1801.2|1801.8|1801.4|1801.4|1801|546
1632480080000|2021-09-24 10:41:20|1801.4|1801.4|1801.8|1801.4|1801.8|1801.4|1801.4|1801.4|103
1632480090000|2021-09-24 10:41:30|1802|1801.6|1802|1801.8|1802|1801.8|1802|1801.6|995
1632480100000|2021-09-24 10:41:40|1802.2|1802|1802.2|1802|1802.2|1802|1802|1801.8|662
1632480130000|2021-09-24 10:42:10|1802|1801.8|1801.4|1801.2|1802|1801.8|1801.4|1801.2|1508
1632480140000|2021-09-24 10:42:20|1801.6|1801|1801.8|1801.4|1801.8|1801.6|1801.6|1801|769
1632480150000|2021-09-24 10:42:30|1802|1801.6|1802.2|1801.8|1802.4|1802.2|1802|1801.6|1048
1632480170000|2021-09-24 10:42:50||1802||1802||1802||1802|510
1632480190000|2021-09-24 10:43:10|1802|1801.8|1802.2|1801.8|1802.2|1801.8|1802|1801.8|577
1632480200000|2021-09-24 10:43:20|1802.4|1802|1802.6|1802.2|1802.6|1802.2|1802.4|1802|214
1632480210000|2021-09-24 10:43:30|1802.4|1802|1802.6|1802.2|1802.6|1802.2|1802.2|1802|400
1632480220000|2021-09-24 10:43:40|1802.8|1802.4|1803|1802.6|1803|1802.6|1802.8|1802.4|6541
1632480230000|2021-09-24 10:43:50|1802.8|1802.4|1802.8|1802.4|1802.8|1802.4|1802.6|1802.4|265
1632480240000|2021-09-24 10:44:00|1802.6|1802.6|1802.2|1802|1802.6|1802.6|1802|1801.8|686
1632480250000|2021-09-24 10:44:10|1802.4|1802.2|1802.4|1802.2|1802.4|1802.2|1802.2|1802|720
1632480260000|2021-09-24 10:44:20||1802||1802.2||1802.2||1802|0
1632480280000|2021-09-24 10:44:40|||||||||100
1632480290000|2021-09-24 10:44:50|1802.6|1802.4|1802.8|1802.6|1802.8|1802.6|1802.6|1802.4|695
1632480300000|2021-09-24 10:45:00|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|4693
1632480310000|2021-09-24 10:45:10||1802.4||1802.4||1802.4||1802.4|0
1632480320000|2021-09-24 10:45:20||1802.2||1802.4||1802.4||1802.2|0
1632480340000|2021-09-24 10:45:40|||||||||10
1632480360000|2021-09-24 10:46:00|1802.4|1802.2|1802.2|1802|1802.4|1802.2|1802.2|1802|3507
1632480370000|2021-09-24 10:46:10|1802.4|1802.2|1802.6|1802.2|1802.6|1802.2|1802.4|1802.2|2172
1632480400000|2021-09-24 10:46:40||1802.4||1802.4||1802.4||1802.4|0
1632480410000|2021-09-24 10:46:50|1802.8|1802.6|1802.6|1802.4|1802.8|1802.6|1802.6|1802.4|2938
1632480420000|2021-09-24 10:47:00|1802.8|1802.6|1802.6|1802.4|1802.8|1802.6|1802.6|1802.4|992
1632480430000|2021-09-24 10:47:10|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|620
1632480450000|2021-09-24 10:47:30|1802.6|1802.4|1802.4|1802|1802.6|1802.4|1802.4|1802|1061
1632480460000|2021-09-24 10:47:40|1802.6|1802.2|1802.4|1802.2|1802.6|1802.4|1802.2|1802|3594
1632480470000|2021-09-24 10:47:50|1802.2|1802|1802.4|1802.2|1802.6|1802.2|1802.2|1802|3300
1632480480000|2021-09-24 10:48:00|1802.6|1802.4|1802.6|1802.4|1802.8|1802.4|1802.6|1802.4|0
1632480490000|2021-09-24 10:48:10|1802.8|1802.6|1802.8|1802.4|1802.8|1802.6|1802.6|1802.4|1815
1632480500000|2021-09-24 10:48:20|1802.6|1802.6|1802.8|1802.6|1802.8|1802.6|1802.6|1802.4|2848
1632480510000|2021-09-24 10:48:30|1803|1802.8|1802.8|1802.6|1803|1802.8|1802.8|1802.6|6379
1632480520000|2021-09-24 10:48:40|||||||||600
1632480530000|2021-09-24 10:48:50|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|171
1632480540000|2021-09-24 10:49:00|1802.4|1802.2|1802|1801.8|1802.4|1802.2|1802|1801.8|9419
1632480550000|2021-09-24 10:49:10|1802.2|1802|1802.2|1802|1802.2|1802|1802|1801.8|931
1632480560000|2021-09-24 10:49:20|1802.4|1802.2|1802.2|1801.8|1802.6|1802.2|1802.2|1801.8|961
1632480570000|2021-09-24 10:49:30||1802||1802||1802||1802|0
1632480580000|2021-09-24 10:49:40|1802.4|1802.2|1802.8|1802.4|1802.8|1802.6|1802.4|1802.2|2082
1632480590000|2021-09-24 10:49:50|1803|1802.6|1803|1802.8|1803|1802.8|1803|1802.6|299
1632480600000|2021-09-24 10:50:00||1802.6||1802.6||1802.6||1802.6|131
1632480610000|2021-09-24 10:50:10|1802.8|1802.4|1802.6|1802.4|1803|1802.4|1802.6|1802.4|2291
1632480620000|2021-09-24 10:50:20|1802.8||1802.6||1802.8||1802.6||400
1632480630000|2021-09-24 10:50:30|1802.8|1802.6|1802.8|1802.6|1803|1802.6|1802.8|1802.6|316
1632480640000|2021-09-24 10:50:40|||||||||400
1632480660000|2021-09-24 10:51:00|||||||||2537
1632480670000|2021-09-24 10:51:10|1803|1802.8|1803.2|1803|1803.2|1803|1803|1802.8|2188
1632480680000|2021-09-24 10:51:20|1803.4|1802.8|1803.2|1803|1803.4|1803.2|1803.2|1802.8|2358
1632480690000|2021-09-24 10:51:30|1803.4||1803.4||1803.4||1803.4||75
1632480700000|2021-09-24 10:51:40|1803.2||1803.2||1803.2||1803.2||600
1632480720000|2021-09-24 10:52:00|1803|1802.8|1803|1802.8|1803|1802.8|1803|1802.8|1099
1632480730000|2021-09-24 10:52:10|1802.8|1802.6|1802.6|1802.2|1802.8|1802.6|1802.6|1802.2|658
1632480740000|2021-09-24 10:52:20|1802.4|1802|1802.2|1802|1802.4|1802|1802.2|1802|4491
1632480750000|2021-09-24 10:52:30|1803|1802.2|1802.6|1802.2|1803|1802.6|1802.6|1802.2|22562
1632480760000|2021-09-24 10:52:40|1802.8|1802.4|1803|1802.8|1803|1802.8|1802.8|1802.4|506
1632480800000|2021-09-24 10:53:20|1803.2|1803|1803.4|1803.2|1803.4|1803.2|1803.2|1803|0
1632480830000|2021-09-24 10:53:50|1803.6|1803.4|1803.2|1803|1803.6|1803.4|1803.2|1803|3126
1632480840000|2021-09-24 10:54:00|1803|1802.8|1803.2|1802.8|1803.2|1802.8|1803|1802.8|1166
1632480850000|2021-09-24 10:54:10|1803||1803||1803||1803||800
1632480860000|2021-09-24 10:54:20|1802.8|1802.6|1802.8|1802.4|1803|1802.6|1802.6|1802.4|1897
1632480870000|2021-09-24 10:54:30|1802.6|1802.2|1802.4|1802|1802.6|1802.2|1802.2|1802|3279
1632480890000|2021-09-24 10:54:50|1802.6|1802.2|1802.8|1802.6|1802.8|1802.6|1802.6|1802.2|2251
1632480900000|2021-09-24 10:55:00|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.4|1802.2|6941
1632480910000|2021-09-24 10:55:10|||||||||400
1632480920000|2021-09-24 10:55:20|1802.8|1802.6|1802.6|1802.4|1802.8|1802.6|1802.6|1802.2|3439
1632480930000|2021-09-24 10:55:30|1802.4|1802.2|1802.2|1802|1802.4|1802.2|1802.2|1801.8|2206
1632480940000|2021-09-24 10:55:40|1802.4||1802.4||1802.4||1802.4||0
1632480950000|2021-09-24 10:55:50|1802.2|1802.2|1802.2|1801.8|1802.2|1802.2|1802.2|1801.8|1261
1632480960000|2021-09-24 10:56:00|1802||1802||1802||1802||0
1632480970000|2021-09-24 10:56:10|1801.8|1801.6|1801.8|1801.4|1801.8|1801.6|1801.6|1801.4|3586
1632480980000|2021-09-24 10:56:20|1802|1801.6|1802|1801.8|1802.2|1801.8|1802|1801.6|771
1632480990000|2021-09-24 10:56:30|||||||||1783
1632481000000|2021-09-24 10:56:40|||||||||400
1632481010000|2021-09-24 10:56:50|1802.2|1802|1802.2|1802|1802.4|1802|1802.2|1802|742
1632481020000|2021-09-24 10:57:00|1802|1801.8|1802.4|1802|1802.4|1802|1802|1801.8|4500
1632481040000|2021-09-24 10:57:20|1802.2|1802.2|1802.4|1802.2|1802.4|1802.2|1802.2|1802|1526
1632481050000|2021-09-24 10:57:30|1802.2|1802|1802|1801.8|1802.2|1802|1802|1801.8|1653
1632481060000|2021-09-24 10:57:40|1802.2||1802||1802.2||1802||0
1632481070000|2021-09-24 10:57:50|1802.2||1802||1802.2||1802||0
1632481090000|2021-09-24 10:58:10|1801.8|1801.6|1802|1801.8|1802.2|1801.8|1801.8|1801.6|1744
1632481100000|2021-09-24 10:58:20|1802.2|1801.6|1802|1801.8|1802.2|1802|1802|1801.6|5707
1632481110000|2021-09-24 10:58:30|1801.8|1801.6|1802|1801.6|1802|1801.6|1801.8|1801.6|550
1632481120000|2021-09-24 10:58:40|1801.8|1801.8|1802|1801.8|1802|1801.8|1801.6|1801.4|401
1632481130000|2021-09-24 10:58:50|1802.2|1802|1802|1801.8|1802.2|1802|1802|1801.8|112
1632481140000|2021-09-24 10:59:00|1802.2|1802|1802.2|1802|1802.2|1802|1802|1801.8|1570
1632481150000|2021-09-24 10:59:10|1802.4|1802.2|1802.6|1802.2|1802.6|1802.4|1802.4|1802|3035
1632481160000|2021-09-24 10:59:20|1802.4|1802.4|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|3032
1632481170000|2021-09-24 10:59:30|1802.6|1802.4|1802.8|1802.6|1802.8|1802.6|1802.4|1802.2|3343
1632481180000|2021-09-24 10:59:40|1802.6|1802.4|1802.6|1802.4|1802.6|1802.6|1802.6|1802.4|855
1632481190000|2021-09-24 10:59:50|1802.8||1802.8||1802.8||1802.8||943
1632481200000|2021-09-24 11:00:00|1802.6||1802.6||1802.6||1802.6||0
1632481210000|2021-09-24 11:00:10|1802.8|1802.6|1802.2|1802|1802.8|1802.6|1802.2|1802|3020
1632481220000|2021-09-24 11:00:20|1802|1801.8|1802|1801.6|1802|1801.8|1802|1801.6|913
1632481230000|2021-09-24 11:00:30|1801.8|1801.4|1801.6|1801.4|1801.8|1801.4|1801.6|1801.4|509
1632481240000|2021-09-24 11:00:40|1801.8|1801.6|1801.6|1801.4|1801.8|1801.6|1801.6|1801.4|980
1632481250000|2021-09-24 11:00:50|1801.4|1801.2|1801.6|1801.2|1801.6|1801.2|1801.4|1801.2|905
1632481260000|2021-09-24 11:01:00|1801.4|1801|1801.4|1801|1801.4|1801.2|1801.2|1801|2289
1632481270000|2021-09-24 11:01:10|1801.2|1801.2|1801.2|1800.8|1801.2|1801.2|1801.2|1800.8|4237
1632481280000|2021-09-24 11:01:20|1801|1800.6|1801.4|1801.2|1801.4|1801.2|1800.8|1800.6|2806
1632481290000|2021-09-24 11:01:30|1801.6|1801.4|1801.8|1801.4|1801.8|1801.4|1801.4|1801.2|1508
1632481300000|2021-09-24 11:01:40|1801.6|1801.2|1801.2|1800.8|1801.6|1801.4|1801|1800.8|6154
1632481310000|2021-09-24 11:01:50|1801.4|1801|1801.4|1801|1801.4|1801|1801.2|1801|209
1632481320000|2021-09-24 11:02:00|1801.2||1801.4||1801.4||1801.2||160
1632481330000|2021-09-24 11:02:10|1801.2||1801.4||1801.4||1801.2||25
1632481340000|2021-09-24 11:02:20|1801.2|1800.8|1801.2|1800.8|1801.2|1801|1801|1800.8|1621
1632481350000|2021-09-24 11:02:30|1801|1800.6|1801|1800.6|1801|1800.8|1800.8|1800.4|2908
1632481360000|2021-09-24 11:02:40|1800.8||1801.2||1801.2||1800.8||0
1632481370000|2021-09-24 11:02:50|1801|1800.8|1801.2|1801|1801.2|1801|1801|1800.8|843
1632481380000|2021-09-24 11:03:00|1801|1800.6|1801.6|1801.2|1801.6|1801.2|1801|1800.6|6397
1632481390000|2021-09-24 11:03:10|1801.8|1801.4|1801.8|1801.6|1801.8|1801.6|1801.8|1801.4|600
1632481400000|2021-09-24 11:03:20|1802|1801.8|1802|1801.8|1802.4|1802|1802|1801.8|4357
1632481410000|2021-09-24 11:03:30|1802.4|1802|1802.4|1802.2|1802.4|1802.2|1802.4|1802|5881
1632481430000|2021-09-24 11:03:50|1802.2|1802|1802.4|1802|1802.4|1802.2|1802|1801.8|2616
1632481440000|2021-09-24 11:04:00|1802.6|1802.2|1802.6|1802.2|1802.6|1802.2|1802.4|1802|330
1632481450000|2021-09-24 11:04:10|1802.8|1802.4|1802.8|1802.6|1802.8|1802.6|1802.8|1802.2|3139
1632481460000|2021-09-24 11:04:20|1803|1802.4|1802.4|1802.2|1803|1802.4|1802.4|1802|4385
1632481470000|2021-09-24 11:04:30|1802.6||1802.6||1802.6||1802.4||0
1632481480000|2021-09-24 11:04:40|1802.4|1802.4|1802.6|1802.2|1802.6|1802.4|1802.4|1802.2|666
1632481490000|2021-09-24 11:04:50|1802.4|1802.4|1802.6|1802.2|1802.6|1802.4|1802.4|1802.2|195
1632481500000|2021-09-24 11:05:00|1802.8|1802.4|1803|1802.6|1803|1802.6|1802.6|1802.4|103
1632481510000|2021-09-24 11:05:10|1802.8|1802.8|1803|1802.6|1803|1802.8|1802.8|1802.6|1695
1632481520000|2021-09-24 11:05:20|1802.8|1802.4|1802.6|1802.4|1802.8|1802.4|1802.6|1802.4|1262
1632481530000|2021-09-24 11:05:30|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|2581
1632481540000|2021-09-24 11:05:40|1803||1803||1803||1803||0
1632481560000|2021-09-24 11:06:00|||||||||12
1632481570000|2021-09-24 11:06:10|1802.8|1802.8|1803.2|1803|1803.4|1803|1802.8|1802.8|12326
1632481600000|2021-09-24 11:06:40|||||||||400
1632481610000|2021-09-24 11:06:50|1803.6|1803.2|1803.4|1803.2|1803.6|1803.2|1803.4|1803.2|7595
1632481620000|2021-09-24 11:07:00|1803.6||1803.4||1803.6||1803.4||1200
1632481630000|2021-09-24 11:07:10|1803.2|1803|1803.4|1803.2|1803.6|1803.2|1803.2|1803|1430
1632481640000|2021-09-24 11:07:20|1803.2|1803|1803.4|1803|1803.4|1803|1803.2|1803|242
1632481650000|2021-09-24 11:07:30|1803.2|1802.8|1803|1802.8|1803.4|1803|1803|1802.8|1654
1632481660000|2021-09-24 11:07:40|1803.2|1802.6|1803|1802.8|1803.2|1803|1803|1802.6|433
1632481670000|2021-09-24 11:07:50|1803.2|1803|1803.4|1803.2|1803.4|1803.2|1803.2|1803|461
1632481680000|2021-09-24 11:08:00|1803.6|1803|1803.4|1803|1803.6|1803|1803.4|1803|5872
1632481700000|2021-09-24 11:08:20|1803.6|1803.2|1803.6|1803.4|1803.8|1803.4|1803.6|1803.2|528
1632481720000|2021-09-24 11:08:40|1803.4|1803.2|1803.2|1803|1803.6|1803.2|1803.2|1803|943
1632481730000|2021-09-24 11:08:50|1803.4|1803.2|1803.6|1803.2|1803.6|1803.2|1803.4|1803.2|1401
1632481740000|2021-09-24 11:09:00|1803.4||1803.6||1803.6||1803.4||946
1632481750000|2021-09-24 11:09:10|1803.4|1803.4|1803.6|1803.4|1803.6|1803.4|1803.4|1803.4|1186
1632481770000|2021-09-24 11:09:30|1803.8|1803.6|1803.6|1803.4|1803.8|1803.6|1803.6|1803.4|3857
1632481780000|2021-09-24 11:09:40|1803.8|1803.6|1803.6|1803.4|1803.8|1803.6|1803.6|1803.2|4326
1632481790000|2021-09-24 11:09:50|1803.8|1803.6|1803.8|1803.4|1803.8|1803.6|1803.6|1803.4|598
1632481800000|2021-09-24 11:10:00|1804|1803.6|1804|1803.8|1804|1803.8|1804|1803.6|1302
1632481810000|2021-09-24 11:10:10|1803.8|1803.6|1804.6|1804.4|1804.6|1804.4|1803.8|1803.6|16489
1632481820000|2021-09-24 11:10:20|1804.4|1804.2|1804.2|1804|1804.4|1804.2|1804|1803.8|2402
1632481830000|2021-09-24 11:10:30|1804.4|1803.8|1803.6|1803.2|1804.4|1804|1803.6|1803.2|2509
1632481840000|2021-09-24 11:10:40|1803.8|1803.4|1803.8|1803.4|1803.8|1803.4|1803.6|1803.4|1012
1632481850000|2021-09-24 11:10:50|1803.6|1803.2|1803.6|1803.4|1803.8|1803.4|1803.4|1803|1027
1632481860000|2021-09-24 11:11:00|1803.8|1803.2|1803.8|1803.6|1803.8|1803.6|1803.8|1803.2|400
1632481880000|2021-09-24 11:11:20|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|1803.6|1803.2|438
1632481890000|2021-09-24 11:11:30|1803.4|1803.2|1803.4|1803.2|1803.4|1803.2|1803.4|1803|433
1632481900000|2021-09-24 11:11:40|1803.6|1803.4|1803.8|1803.6|1803.8|1803.6|1803.6|1803.4|594
1632481910000|2021-09-24 11:11:50|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|1803.6|1803.4|0
1632481920000|2021-09-24 11:12:00|1803.8|1803.2|1803.4|1803|1803.8|1803.2|1803|1802.8|2484
1632481930000|2021-09-24 11:12:10|1803.6|1803.2|1803.6|1803.2|1803.6|1803.4|1803.4|1803.2|110
1632481940000|2021-09-24 11:12:20|1803.4|1803|1803|1802.6|1803.4|1803|1802.8|1802.6|793
1632481950000|2021-09-24 11:12:30|1802.8|1802.4|1802.8|1802.6|1802.8|1802.6|1802.6|1802.2|604
1632481960000|2021-09-24 11:12:40|1802.6|1802.4|1802.6|1802.4|1802.6|1802.4|1802.6|1802.2|742
1632481970000|2021-09-24 11:12:50|1802.4|1802.2|1802.4|1802.2|1802.4|1802.2|1802.2|1802|793
1632481980000|2021-09-24 11:13:00|1802.2|1802|1802.6|1802.2|1802.6|1802.2|1802.2|1802|1155
1632481990000|2021-09-24 11:13:10|1802.4|1802|1802.4|1802|1802.6|1802.2|1802.4|1802|2102
1632482000000|2021-09-24 11:13:20|1802.2|1802.2|1802.4|1802|1802.4|1802.2|1802.2|1802|261
1632482010000|2021-09-24 11:13:30|1802.2|1801.8|1802|1801.8|1802.2|1802|1802|1801.8|1750
1632482020000|2021-09-24 11:13:40|1802.2|1802|1802.2|1801.8|1802.2|1802|1802|1801.8|791
1632482030000|2021-09-24 11:13:50|1802||1802||1802.2||1802||195
1632482040000|2021-09-24 11:14:00|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|400
1632482050000|2021-09-24 11:14:10|1801.6|1801.4|1801.8|1801.6|1801.8|1801.6|1801.6|1801.2|433
1632482060000|2021-09-24 11:14:20|1801.6|1801.4|1801|1800.6|1801.6|1801.4|1801|1800.6|0
1632482070000|2021-09-24 11:14:30||1800.8||1800.8||1800.8||1800.6|1533
1632482080000|2021-09-24 11:14:40||1800.6||1800.8||1800.8||1800.6|0
1632482090000|2021-09-24 11:14:50|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.4|230
1632482100000|2021-09-24 11:15:00|1800.6|1800.4|1800.8|1800.6|1800.8|1800.6|1800.4|1800.2|591
1632482120000|2021-09-24 11:15:20|1801|1800.8|1801|1800.8|1801|1800.8|1801|1800.8|1221
1632482130000|2021-09-24 11:15:30|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.8|1092
1632482140000|2021-09-24 11:15:40|1800.8|1800.6|1800.6|1800.4|1800.8|1800.6|1800.6|1800.4|2254
1632482150000|2021-09-24 11:15:50|1800.8|1800.2|1801|1800.6|1801|1800.6|1800.8|1800.2|567
1632482160000|2021-09-24 11:16:00|1800.8|1800.4|1800.6|1800.4|1800.8|1800.4|1800.6|1800.4|238
1632482170000|2021-09-24 11:16:10|1800.8|1800.2|1800.6|1800.4|1800.8|1800.6|1800.6|1800.2|1431
1632482180000|2021-09-24 11:16:20|1800.8|1800.2|1800.6|1800.4|1800.8|1800.4|1800.4|1800.2|3362
1632482190000|2021-09-24 11:16:30|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|500
1632482200000|2021-09-24 11:16:40|||||||||9771
1632482210000|2021-09-24 11:16:50|1800|1799.8|1800|1799.8|1800.2|1800|1800|1799.8|5674
1632482220000|2021-09-24 11:17:00|1799.8|1799.6|1800|1799.6|1800|1799.8|1799.8|1799.6|1032
1632482230000|2021-09-24 11:17:10|1799.8|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.4|0
1632482240000|2021-09-24 11:17:20|1799.8||1799.8||1799.8||1799.8||0
1632482260000|2021-09-24 11:17:40|1799.6|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|516
1632482270000|2021-09-24 11:17:50|1799.4|1799|1799.2|1799|1799.4|1799.2|1799.2|1799|25
1632482280000|2021-09-24 11:18:00|1799.4|1799.2|1799.6|1799.2|1799.6|1799.2|1799.4|1799.2|1694
1632482290000|2021-09-24 11:18:10|1799.8|1799.4|1799.8|1799.6|1800|1799.6|1799.8|1799.4|649
1632482300000|2021-09-24 11:18:20|1800|1799.4|1799.6|1799.4|1800|1799.4|1799.6|1799.4|907
1632482310000|2021-09-24 11:18:30|1799.4|1799.2|1799.6|1799.4|1799.8|1799.4|1799.4|1799.2|306
1632482320000|2021-09-24 11:18:40|1799.8||1799.8||1799.8||1799.8||0
1632482330000|2021-09-24 11:18:50|1800|1799.6|1799.8|1799.6|1800|1799.6|1799.8|1799.6|1287
1632482340000|2021-09-24 11:19:00|1800|1799.8|1800.2|1800|1800.2|1800|1800|1799.8|2235
1632482350000|2021-09-24 11:19:10|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|1800.4|1800.2|12801
1632482370000|2021-09-24 11:19:30|||||||||310
1632482390000|2021-09-24 11:19:50|1800.2|1800|1800.4|1800|1800.4|1800.2|1800.2|1800|6080
1632482400000|2021-09-24 11:20:00|1800.6|1800.2|1800.6|1800.2|1800.6|1800.4|1800.6|1800.2|1873
1632482410000|2021-09-24 11:20:10|1800.4|1800.4|1800.8|1800.6|1800.8|1800.6|1800.4|1800.4|2190
1632482420000|2021-09-24 11:20:20|1801|1800.4|1800.6|1800.2|1801|1800.4|1800.6|1800.2|200
1632482430000|2021-09-24 11:20:30|1800.4|1800|1800.6|1800.4|1800.8|1800.4|1800.4|1800|3643
1632482440000|2021-09-24 11:20:40|1800.8||1800.8||1800.8||1800.8||400
1632482450000|2021-09-24 11:20:50|1800.6|1800.6|1800.8|1800.4|1800.8|1800.6|1800.6|1800.4|1888
1632482460000|2021-09-24 11:21:00|1800.6|1800.2|1800.6|1800.2|1800.6|1800.4|1800.6|1800.2|0
1632482470000|2021-09-24 11:21:10|1800.4|1800|1800.4|1800.2|1800.4|1800.2|1800.4|1800|4725
1632482480000|2021-09-24 11:21:20|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|195
1632482490000|2021-09-24 11:21:30|1800.4|1800.2|1800.4|1800|1800.4|1800.2|1800.2|1800|161
1632482500000|2021-09-24 11:21:40||1800.2||1800.2||1800.2||1800.2|0
1632482510000|2021-09-24 11:21:50|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|898
1632482520000|2021-09-24 11:22:00|1800.8|1800.6|1800.8|1800.6|1801|1800.6|1800.8|1800.6|2675
1632482530000|2021-09-24 11:22:10|1801|1800.8|1801|1800.8|1801|1800.8|1800.8|1800.6|3256
1632482540000|2021-09-24 11:22:20|1801.4|1801|1801|1800.8|1801.4|1801.2|1801|1800.6|9827
1632482550000|2021-09-24 11:22:30|1801.2|1801|1801|1800.6|1801.2|1801|1800.8|1800.6|2752
1632482560000|2021-09-24 11:22:40|1800.8|1800.4|1800.6|1800.2|1800.8|1800.4|1800.6|1800.2|1033
1632482570000|2021-09-24 11:22:50|1800.4|1800|1800.4|1800.2|1800.4|1800.2|1800.2|1800|111
1632482580000|2021-09-24 11:23:00|1800.6|1800|1800.2|1800|1800.6|1800.2|1800.2|1800|0
1632482590000|2021-09-24 11:23:10|1800|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|1899
1632482600000|2021-09-24 11:23:20|1799.8|1799.8|1799.8|1799.6|1799.8|1799.8|1799.8|1799.4|0
1632482610000|2021-09-24 11:23:30|||||||||400
1632482620000|2021-09-24 11:23:40|1799.6|1799.4|1799.8|1799.4|1799.8|1799.6|1799.4|1799.2|595
1632482630000|2021-09-24 11:23:50||1799.6||1799.4||1799.6||1799.4|457
1632482640000|2021-09-24 11:24:00|1799.6|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|334
1632482650000|2021-09-24 11:24:10|||||||||400
1632482670000|2021-09-24 11:24:30|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1362
1632482680000|2021-09-24 11:24:40|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|595
1632482690000|2021-09-24 11:24:50|1799.6|1799.4|1799.4|1799|1799.8|1799.4|1799.2|1799|4879
1632482700000|2021-09-24 11:25:00|1799.6|1799.2|1799.4|1799.2|1799.6|1799.2|1799.4|1799|295
1632482710000|2021-09-24 11:25:10|1799.6|1799.4|1799.8|1799.6|1800|1799.6|1799.6|1799.2|1766
1632482720000|2021-09-24 11:25:20|1799.6|1799.4|1799.4|1799.2|1799.8|1799.6|1799.4|1799.2|1348
1632482730000|2021-09-24 11:25:30||1799||1799||1799||1799|0
1632482740000|2021-09-24 11:25:40||1799.2||1799.2||1799.2||1799.2|0
1632482750000|2021-09-24 11:25:50|1799.6||1799.4||1799.6||1799.4||1706
1632482760000|2021-09-24 11:26:00|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.6|1799.2|1649
1632482770000|2021-09-24 11:26:10|1799.8|1799.6|1799.8|1799.6|1800|1799.8|1799.8|1799.6|3881
1632482780000|2021-09-24 11:26:20|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.8|400
1632482790000|2021-09-24 11:26:30|||||||||1860
1632482800000|2021-09-24 11:26:40|1800.2|1800|1800.2|1800|1800.4|1800|1800.2|1800|5000
1632482810000|2021-09-24 11:26:50|1800|1799.8|1800|1799.8|1800.2|1799.8|1800|1799.8|290
1632482820000|2021-09-24 11:27:00|1800.2|1800|1800.4|1800.2|1800.6|1800.2|1800.2|1800|3071
1632482830000|2021-09-24 11:27:10|1800.6|1800.4|1800.4|1800.2|1800.8|1800.6|1800.4|1800.2|3489
1632482840000|2021-09-24 11:27:20|1800.2|1800|1800.2|1800|1800.2|1800|1800.2|1800|347
1632482850000|2021-09-24 11:27:30|1800.4|1800.2|1800.6|1800.2|1800.6|1800.4|1800.4|1800.2|400
1632482870000|2021-09-24 11:27:50|1801|1800.4|1801.4|1801|1801.4|1801|1800.8|1800.2|6844
1632482890000|2021-09-24 11:28:10|1801.6|1801.2|1801.4|1801.2|1801.6|1801.2|1801.4|1801.2|1609
1632482900000|2021-09-24 11:28:20|1801.6|1801|1801.8|1801.6|1802|1801.8|1801.4|1801|6335
1632482910000|2021-09-24 11:28:30|1802|1801.4|1802.2|1801.8|1802.2|1801.8|1801.8|1801.4|3313
1632482920000|2021-09-24 11:28:40|1802|1802|1802.4|1802|1802.6|1802.4|1802|1802|4129
1632482930000|2021-09-24 11:28:50|1802.2|1801.8|1801.8|1801.6|1802.4|1802|1801.8|1801.6|2681
1632482940000|2021-09-24 11:29:00|1801.6|1801.4|1801.4|1801.2|1801.6|1801.4|1801.4|1801.2|5057
1632482950000|2021-09-24 11:29:10|1801.6|1801.4|1801.8|1801.6|1801.8|1801.6|1801.4|1801.2|5731
1632482960000|2021-09-24 11:29:20|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|11883
1632482970000|2021-09-24 11:29:30|||||||||1858
1632482980000|2021-09-24 11:29:40|1801.8|1801.6|1801.8|1801.6|1802|1801.6|1801.8|1801.6|1365
1632482990000|2021-09-24 11:29:50|1802|1801.8|1802.6|1802.2|1802.6|1802.2|1802|1801.8|4003
1632483000000|2021-09-24 11:30:00|1802.4||1802.4||1802.4||1802.4||0
1632483010000|2021-09-24 11:30:10|1802.6|1802.4|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|1540
1632483020000|2021-09-24 11:30:20|1802.6|1802.4|1802.8|1802.4|1802.8|1802.4|1802.6|1802.4|200
1632483050000|2021-09-24 11:30:50|1803|1802.6|1803|1802.8|1803|1802.8|1803|1802.6|2534
1632483060000|2021-09-24 11:31:00|1803.2|1803|1803|1802.6|1803.4|1803|1803|1802.6|2427
1632483070000|2021-09-24 11:31:10|1802.8|1802.4|1802.8|1802.4|1802.8|1802.4|1802.6|1802.4|1223
1632483100000|2021-09-24 11:31:40|1802.6|1802.2|1802.8|1802.4|1802.8|1802.4|1802.4|1802.2|2258
1632483110000|2021-09-24 11:31:50|1802.6|1802.6|1802.6|1802.2|1802.6|1802.6|1802.4|1802.2|671
1632483120000|2021-09-24 11:32:00|1802.8|1802.4|1802.8|1802.4|1802.8|1802.6|1802.8|1802.4|0
1632483130000|2021-09-24 11:32:10|1803|1802.6|1802.8|1802.6|1803|1802.6|1802.8|1802.6|1005
1632483150000|2021-09-24 11:32:30|1802.6|1802.4|1802.4|1802.2|1802.6|1802.4|1802.4|1802.2|1058
1632483160000|2021-09-24 11:32:40||1802||1802.2||1802.2||1802|1322
1632483180000|2021-09-24 11:33:00|1802.6|1802.4|1802.4|1802|1802.6|1802.4|1802.4|1802|632
1632483190000|2021-09-24 11:33:10|1802.2|1801.8|1802|1801.8|1802.2|1801.8|1802|1801.8|1718
1632483200000|2021-09-24 11:33:20|1801.8|1801.6|1801.8|1801.6|1802|1801.6|1801.8|1801.6|1211
1632483210000|2021-09-24 11:33:30|1802|1801.8|1802.4|1802|1802.4|1802|1802|1801.8|2915
1632483220000|2021-09-24 11:33:40|1802.2|1801.8|1802.4|1802|1802.4|1802.2|1802|1801.8|3654
1632483230000|2021-09-24 11:33:50|1802.2|1802.2|1802.4|1802|1802.6|1802.2|1802.2|1802|2500
1632483240000|2021-09-24 11:34:00||1802.2||1802.2||1802.2||1802|0
1632483250000|2021-09-24 11:34:10|||||||||1500
1632483260000|2021-09-24 11:34:20|1802.6|1802|1802.6|1802.2|1802.6|1802.2|1802.6|1802|1961
1632483270000|2021-09-24 11:34:30|1802.4||1802.4||1802.6||1802.4||0
1632483280000|2021-09-24 11:34:40|1802.2|1802|1802.4|1802.2|1802.6|1802.4|1802.2|1802|592
1632483290000|2021-09-24 11:34:50|1802.6||1802.6||1802.6||1802.4||4552
1632483300000|2021-09-24 11:35:00|1802.4|1802.4|1802.6|1802.4|1802.6|1802.4|1802.4|1802.2|0
1632483310000|2021-09-24 11:35:10|1802.8|1802.6|1803|1802.8|1803|1802.8|1802.8|1802.6|2347
1632483320000|2021-09-24 11:35:20|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1802.8|1802.6|1154
1632483330000|2021-09-24 11:35:30|1802.6|1802.4|1802.6|1802.4|1802.8|1802.4|1802.6|1802.2|2718
1632483340000|2021-09-24 11:35:40|1802.4|1802.2|1802.2|1802|1802.6|1802.4|1802.2|1802|600
1632483350000|2021-09-24 11:35:50|1802|1801.8|1802.2|1801.8|1802.2|1802|1802|1801.6|597
1632483360000|2021-09-24 11:36:00|1802|1802|1801.8|1801.6|1802.4|1802.2|1801.8|1801.6|685
1632483370000|2021-09-24 11:36:10|1801.6|1801.4|1801.6|1801.4|1801.8|1801.6|1801.6|1801.4|2343
1632483380000|2021-09-24 11:36:20|1801.8|1801.6|1802|1801.6|1802|1801.6|1801.6|1801.6|0
1632483390000|2021-09-24 11:36:30|1802.2|1801.8|1802|1801.8|1802.2|1802|1802|1801.8|400
1632483400000|2021-09-24 11:36:40|1802.2|1802|1802|1801.6|1802.2|1802|1801.8|1801.6|544
1632483410000|2021-09-24 11:36:50|1801.8||1801.8||1802||1801.8||0
1632483430000|2021-09-24 11:37:10|||||||||122
1632483440000|2021-09-24 11:37:20|1802|1801.8|1802|1801.8|1802|1801.8|1801.8|1801.6|1081
1632483450000|2021-09-24 11:37:30|||||||||61
1632483470000|2021-09-24 11:37:50|1802.2|1802|1802.2|1802|1802.4|1802.2|1802.2|1802|1974
1632483480000|2021-09-24 11:38:00|1802|1801.8|1801.8|1801.6|1802|1801.8|1801.6|1801.4|797
1632483490000|2021-09-24 11:38:10|1801.6|1801.4|1801.4|1801.2|1801.8|1801.6|1801.4|1801.2|10888
1632483500000|2021-09-24 11:38:20|||||||||208
1632483510000|2021-09-24 11:38:30|1801.6||1801.4||1801.6||1801.4||0
1632483530000|2021-09-24 11:38:50|1801.6|1801.4|1801.4|1801.2|1801.6|1801.4|1801.4|1801.2|1079
1632483540000|2021-09-24 11:39:00|1801.2|1801|1801.2|1801|1801.2|1801|1801.2|1801|240
1632483550000|2021-09-24 11:39:10|1801.4|1800.8|1801.2|1801|1801.4|1801.2|1801.2|1800.8|3684
1632483560000|2021-09-24 11:39:20||1800.8||1801||1801||1800.8|2797
1632483570000|2021-09-24 11:39:30|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|1801.4|1801.2|195
1632483580000|2021-09-24 11:39:40|1801.6|1801.4|1801.6|1801.4|1801.6|1801.4|1801.6|1801.2|200
1632483600000|2021-09-24 11:40:00|1801.4|1801.2|1801|1800.6|1801.4|1801.2|1800.8|1800.6|7378
1632483610000|2021-09-24 11:40:10|1800.8|1800.8|1801|1800.8|1801.2|1800.8|1800.8|1800.6|727
1632483620000|2021-09-24 11:40:20|1801.2|1801|1801|1800.6|1801.2|1801|1800.8|1800.6|1077
1632483630000|2021-09-24 11:40:30|1800.8|1800.4|1800.6|1800.4|1800.8|1800.4|1800.6|1800.4|237
1632483650000|2021-09-24 11:40:50|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|869
1632483660000|2021-09-24 11:41:00|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|2060
1632483680000|2021-09-24 11:41:20|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|3662
1632483690000|2021-09-24 11:41:30|1800|1799.6|1800|1799.8|1800.2|1800|1799.8|1799.6|4885
1632483700000|2021-09-24 11:41:40|1799.8|1799.6|1800.2|1799.8|1800.2|1799.8|1799.8|1799.6|1066
1632483710000|2021-09-24 11:41:50||1800||1800||1800||1800|405
1632483720000|2021-09-24 11:42:00|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1800|1799.8|4813
1632483730000|2021-09-24 11:42:10|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1799.8|2319
1632483740000|2021-09-24 11:42:20||1799.8||1800||1800||1799.8|0
1632483750000|2021-09-24 11:42:30|1800|1799.8|1800|1799.8|1800|1800|1800|1799.8|242
1632483760000|2021-09-24 11:42:40|1799.8|1799.6|1800|1799.6|1800|1799.8|1799.8|1799.6|1182
1632483770000|2021-09-24 11:42:50|1799.8||1799.8||1800||1799.8||102
1632483780000|2021-09-24 11:43:00|1800|1799.8|1800|1799.6|1800|1799.8|1799.8|1799.6|2106
1632483790000|2021-09-24 11:43:10|1799.8|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|4655
1632483810000|2021-09-24 11:43:30|1800|1799.8|1800|1799.8|1800|1799.8|1800|1799.8|430
1632483820000|2021-09-24 11:43:40|1799.8|1799.6|1799.6|1799.2|1799.8|1799.6|1799.6|1799.2|9072
1632483830000|2021-09-24 11:43:50|1799.4|1799.4|1799.6|1799.4|1799.6|1799.4|1799.4|1799|337
1632483840000|2021-09-24 11:44:00|1799.4|1799.2|1799.4|1799|1799.4|1799.2|1799.2|1799|644
1632483850000|2021-09-24 11:44:10|1799.2|1799.2|1799|1798.6|1799.2|1799.2|1798.8|1798.4|3936
1632483860000|2021-09-24 11:44:20|1798.8||1799||1799||1798.8||400
1632483870000|2021-09-24 11:44:30|1798.8|1798.8|1799.2|1799|1799.4|1799|1798.8|1798.8|352
1632483880000|2021-09-24 11:44:40|1799|1798.8|1799.2|1798.8|1799.2|1798.8|1799|1798.6|195
1632483890000|2021-09-24 11:44:50|1799.4|1799|1799.2|1798.8|1799.4|1799.2|1799.2|1798.8|8623
1632483900000|2021-09-24 11:45:00|1799.4|1799|1799|1798.8|1799.4|1799.2|1799|1798.8|1446
1632483920000|2021-09-24 11:45:20|1798.8|1798.6|1798.2|1798|1798.8|1798.6|1798.2|1798|4940
1632483930000|2021-09-24 11:45:30|1798.4|1798.2|1798.6|1798|1798.6|1798.2|1798.4|1798|120
1632483940000|2021-09-24 11:45:40|1798.4||1798.2||1798.4||1798.2||0
1632483950000|2021-09-24 11:45:50|||||||||1064
1632483960000|2021-09-24 11:46:00|1798|1797.8|1798.2|1797.8|1798.2|1798|1798|1797.8|362
1632483970000|2021-09-24 11:46:10|1798|1797.6|1797.8|1797.4|1798|1797.6|1797.6|1797.2|2
1632483980000|2021-09-24 11:46:20|1797.6|1797.2|1797.6|1797.2|1797.6|1797.4|1797.4|1797.2|717
1632483990000|2021-09-24 11:46:30||1797.4||1797.4||1797.4||1797.4|63
1632484000000|2021-09-24 11:46:40|1797.8|1797.6|1797.8|1797.4|1797.8|1797.6|1797.6|1797.4|551
1632484010000|2021-09-24 11:46:50|1798|1797.6|1798.2|1798|1798.2|1798|1798|1797.6|2497
1632484020000|2021-09-24 11:47:00|1798|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.6|1134
1632484030000|2021-09-24 11:47:10|1797.6|1797.4|1797.4|1797|1797.6|1797.4|1797.2|1797|3575
1632484040000|2021-09-24 11:47:20||1797.2||1797.2||1797.2||1797.2|0
1632484050000|2021-09-24 11:47:30|1797.6|1797.4|1797.6|1797.4|1797.6|1797.4|1797.6|1797.2|1244
1632484060000|2021-09-24 11:47:40|1797.8|1797.6|1798|1797.6|1798|1797.6|1797.8|1797.6|198
1632484070000|2021-09-24 11:47:50|1797.8|1797.4|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|2144
1632484080000|2021-09-24 11:48:00|1797.4||1797.4||1797.4||1797.4||400
1632484090000|2021-09-24 11:48:10|1797.2|1797|1797|1796.8|1797.2|1797|1797|1796.6|2808
1632484100000|2021-09-24 11:48:20|1797.2||1797||1797.2||1797||3388
1632484110000|2021-09-24 11:48:30|1797.2|1797|1797.4|1797|1797.4|1797|1797.2|1797|0
1632484120000|2021-09-24 11:48:40|1797.6|1797.2|1797.8|1797.4|1797.8|1797.4|1797.6|1797.2|1514
1632484130000|2021-09-24 11:48:50|1797.6|1797.2|1797.8|1797.4|1798|1797.6|1797.6|1797.2|1098
1632484140000|2021-09-24 11:49:00|1798|1797.6|1798|1797.8|1798|1797.8|1798|1797.6|504
1632484150000|2021-09-24 11:49:10|1798.2|1798|1798.2|1797.8|1798.4|1798.2|1798|1797.8|1535
1632484160000|2021-09-24 11:49:20|1798.4|1798|1798.8|1798.4|1798.8|1798.6|1798.4|1798|2173
1632484170000|2021-09-24 11:49:30|1798.6||1798.6||1798.6||1798.6||535
1632484180000|2021-09-24 11:49:40|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1451
1632484210000|2021-09-24 11:50:10|1798.2|1798|1798|1797.8|1798.2|1798|1798|1797.8|778
1632484220000|2021-09-24 11:50:20|1797.8|1797.6|1797.8|1797.6|1797.8|1797.6|1797.8|1797.4|1352
1632484230000|2021-09-24 11:50:30|1798|1797.8|1798|1797.6|1798|1797.8|1798|1797.6|424
1632484240000|2021-09-24 11:50:40|1798.2|1797.8|1798.6|1798.2|1798.6|1798.4|1798.2|1797.8|669
1632484250000|2021-09-24 11:50:50|1798.4|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|111
1632484260000|2021-09-24 11:51:00|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|195
1632484270000|2021-09-24 11:51:10|1798.2|1798|1798|1797.6|1798.4|1798|1797.8|1797.6|1132
1632484280000|2021-09-24 11:51:20||1797.8||1797.8||1797.8||1797.8|14
1632484290000|2021-09-24 11:51:30|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|1226
1632484300000|2021-09-24 11:51:40|1798.4|1798.2|1798.4|1798.2|1798.6|1798.2|1798.4|1798|195
1632484310000|2021-09-24 11:51:50|1798.6||1798.4||1798.6||1798.4||500
1632484320000|2021-09-24 11:52:00|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.4|1798.4|400
1632484330000|2021-09-24 11:52:10|1798.4|1798.2|1797.8|1797.6|1798.4|1798.2|1797.6|1797.4|2868
1632484340000|2021-09-24 11:52:20|1798|1797.8|1797.8|1797.4|1798|1797.8|1797.8|1797.4|2250
1632484350000|2021-09-24 11:52:30|1797.6|1797.2|1797.8|1797.6|1797.8|1797.6|1797.6|1797.2|1000
1632484360000|2021-09-24 11:52:40|1798|1797.4|1797.8|1797.6|1798|1797.6|1797.6|1797.4|111
1632484370000|2021-09-24 11:52:50|1797.6|1797.4|1797.4|1797.2|1797.6|1797.4|1797.4|1797|648
1632484380000|2021-09-24 11:53:00||1797||1797||1797||1797|0
1632484400000|2021-09-24 11:53:20|1797.2|1796.8|1797|1796.8|1797.2|1796.8|1797|1796.8|768
1632484410000|2021-09-24 11:53:30|1797.2|1797|1797|1796.8|1797.4|1797|1797|1796.8|1491
1632484420000|2021-09-24 11:53:40|||||||||400
1632484430000|2021-09-24 11:53:50|1796.8|1796.6|1795.4|1795.2|1796.8|1796.6|1795.4|1795.2|14199
1632484440000|2021-09-24 11:54:00|1795.2|1795|1795|1794.6|1795.4|1795.2|1795|1794.6|8335
1632484450000|2021-09-24 11:54:10|1794.8|1794.8|1794.8|1794.6|1795|1794.8|1794.8|1794.6|895
1632484460000|2021-09-24 11:54:20|1795||1794.8||1795||1794.8||1041
1632484470000|2021-09-24 11:54:30|||||||||351
1632484480000|2021-09-24 11:54:40|1794.6|1794.4|1794.6|1794.4|1794.6|1794.4|1794.6|1794.4|1654
1632484490000|2021-09-24 11:54:50|1794.4|1794.2|1794.4|1794.2|1794.4|1794.2|1794.2|1794|3385
1632484500000|2021-09-24 11:55:00|1794.2|1794|1794.4|1794.2|1794.4|1794.2|1794.2|1794|664
1632484510000|2021-09-24 11:55:10|1794.6||1794.4||1794.6||1794.4||605
1632484520000|2021-09-24 11:55:20|1794.6|1794.4|1794.6|1794.4|1794.8|1794.4|1794.6|1794.4|2979
1632484530000|2021-09-24 11:55:30|1794.4|1794.2|1794.4|1794.2|1794.6|1794.2|1794.4|1794|911
1632484540000|2021-09-24 11:55:40|1794.6|1794|1794.6|1794.2|1794.6|1794.4|1794.4|1794|1304
1632484550000|2021-09-24 11:55:50|1794.4||1794.4||1794.4||1794.4||400
1632484560000|2021-09-24 11:56:00|1794.2|1794|1794.4|1794.2|1794.4|1794.2|1794.2|1794|15719
1632484570000|2021-09-24 11:56:10|1794.6|1794.4|1794.6|1794.2|1794.6|1794.4|1794.6|1794.2|196
1632484580000|2021-09-24 11:56:20|1794.4||1794.6||1794.6||1794.4||1550
1632484590000|2021-09-24 11:56:30||1794.4||1794.4||1794.4||1794.4|0
1632484600000|2021-09-24 11:56:40|1795|1794.6|1795.2|1795|1795.4|1795|1795|1794.6|5980
1632484610000|2021-09-24 11:56:50|1795.4|1795.2|1795.6|1795.2|1795.6|1795.2|1795.4|1795.2|153
1632484620000|2021-09-24 11:57:00|||||||||250
1632484630000|2021-09-24 11:57:10|1795.8|1795.4|1796|1795.6|1796|1795.6|1795.8|1795.4|195
1632484640000|2021-09-24 11:57:20|1795.8|1795.4|1795.8|1795.4|1795.8|1795.4|1795.6|1795.4|1827
1632484650000|2021-09-24 11:57:30|1796|1795.6|1795.6|1795.2|1796|1795.6|1795.6|1795.2|195
1632484660000|2021-09-24 11:57:40|1795.4|1795|1795.4|1795|1795.4|1795.2|1795.4|1794.8|100
1632484670000|2021-09-24 11:57:50|1795.6|1795.2|1795.8|1795.4|1795.8|1795.4|1795.6|1795.2|1633
1632484680000|2021-09-24 11:58:00|1796|1795.6|1796|1795.8|1796|1795.8|1796|1795.6|0
1632484690000|2021-09-24 11:58:10|1795.8|1795.6|1796.2|1795.8|1796.2|1795.8|1795.8|1795.6|6802
1632484700000|2021-09-24 11:58:20|1796|1796|1796|1795.6|1796.2|1796|1796|1795.6|1534
1632484730000|2021-09-24 11:58:50|1795.8|1795.4|1796|1795.6|1796|1795.6|1795.8|1795.4|2784
1632484740000|2021-09-24 11:59:00|1795.8|1795.4|1796|1795.6|1796|1795.6|1795.8|1795.4|214
1632484750000|2021-09-24 11:59:10|1795.8|1795.4|1795.6|1795.4|1796|1795.6|1795.6|1795.4|67
1632484760000|2021-09-24 11:59:20|1795.4|1795.2|1795.4|1795.2|1795.4|1795.2|1795.4|1795|1047
1632484770000|2021-09-24 11:59:30|1795.6|1795.4|1795.6|1795.2|1795.6|1795.4|1795.6|1795.2|4674
1632484790000|2021-09-24 11:59:50|1795.4|1795.4|1795.6|1795.2|1795.6|1795.4|1795.4|1795.2|672
1632484800000|2021-09-24 12:00:00|1795.4|1795|1794.6|1794.4|1795.4|1795.2|1794.6|1794.4|2912
1632484810000|2021-09-24 12:00:10|1794.8|1794.6|1795|1794.6|1795|1794.6|1794.8|1794.4|2284
1632484820000|2021-09-24 12:00:20|1795.2|1794.8|1795.2|1795|1795.2|1795|1795.2|1794.8|0
1632484830000|2021-09-24 12:00:30|1795|1794.8|1795.2|1795|1795.2|1795|1795|1794.8|2033
1632484840000|2021-09-24 12:00:40|1795.4|1794.8|1795.4|1795|1795.4|1795|1795.4|1794.8|2159
1632484850000|2021-09-24 12:00:50|1795.6|1795.2|1795.4|1794.8|1795.8|1795.4|1795.4|1794.8|1495
1632484860000|2021-09-24 12:01:00|1795.2|1794.6|1794.6|1794.2|1795.2|1795|1794.4|1794|9165
1632484870000|2021-09-24 12:01:10|1794.8|1794.4|1794.8|1794.4|1794.8|1794.4|1794.8|1794.4|1250
1632484880000|2021-09-24 12:01:20|1794.6|1794.2|1794.8|1794.4|1794.8|1794.6|1794.6|1794.2|641
1632484890000|2021-09-24 12:01:30||1794.2||1794.4||1794.4||1794.2|0
1632484900000|2021-09-24 12:01:40|1795|1794.6|1795.2|1794.8|1795.4|1795.2|1795|1794.6|969
1632484910000|2021-09-24 12:01:50|1795|1794.6|1794.6|1794.2|1795|1794.6|1794.6|1794.2|2087
1632484940000|2021-09-24 12:02:20|1794.4|1794.4|1794.6|1794.2|1794.6|1794.4|1794.4|1794.2|392
1632484960000|2021-09-24 12:02:40|1794.4||1794.6||1794.6||1794.4||168
1632484970000|2021-09-24 12:02:50|1794.8|1794.4|1795|1794.8|1795|1794.8|1794.8|1794.4|0
1632484980000|2021-09-24 12:03:00|1794.8|1794.6|1794.4|1794.2|1795|1794.6|1794.4|1794|5249
1632484990000|2021-09-24 12:03:10|1794.2|1794|1794.4|1794|1794.4|1794.2|1794.2|1794|105
1632485000000|2021-09-24 12:03:20|1794.6|1794.2|1794.4|1794|1794.6|1794.2|1794.4|1794|0
1632485010000|2021-09-24 12:03:30|1794.6|1794.2|1794.8|1794.4|1794.8|1794.4|1794.6|1794.2|0
1632485020000|2021-09-24 12:03:40|1794.6|1794.6|1794.4|1794.2|1794.6|1794.6|1794.4|1794.2|554
1632485030000|2021-09-24 12:03:50|1794.2|1794|1794.4|1794|1794.4|1794.2|1794.2|1794|4065
1632485040000|2021-09-24 12:04:00|1794.2|1793.8|1793.4|1793.2|1794.2|1793.8|1793.4|1793|8302
1632485050000|2021-09-24 12:04:10|1793.6|1793.4|1793.6|1793.4|1793.6|1793.4|1793.6|1793.2|4
1632485060000|2021-09-24 12:04:20|1793.4|1793.2|1793.2|1793|1793.4|1793.2|1793.2|1793|3629
1632485070000|2021-09-24 12:04:30|1793|1792.8|1792.8|1792.4|1793|1793|1792.8|1792.4|2150
1632485080000|2021-09-24 12:04:40|1792.6|1792.6|1792.8|1792.4|1792.8|1792.6|1792.4|1792.2|1878
1632485090000|2021-09-24 12:04:50|1792.6|1792.6|1792.6|1792.4|1792.6|1792.6|1792.4|1792.2|1357
1632485100000|2021-09-24 12:05:00|1792.8|1792.6|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|400
1632485110000|2021-09-24 12:05:10|1792.6|1792.4|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|238
1632485120000|2021-09-24 12:05:20|1792.6|1792.4|1792.8|1792.4|1792.8|1792.6|1792.6|1792.2|650
1632485130000|2021-09-24 12:05:30|1792.6|1792.2|1792.4|1792.2|1792.6|1792.2|1792.4|1792.2|196
1632485140000|2021-09-24 12:05:40|||||||||400
1632485150000|2021-09-24 12:05:50|1792.2|1792|1792|1791.8|1792.2|1792|1791.8|1791.6|11578
1632485160000|2021-09-24 12:06:00||1791.6||1791.8||1791.8||1791.6|200
1632485170000|2021-09-24 12:06:10|1791.8|1791.6|1791.8|1791.6|1792|1791.6|1791.8|1791.4|1566
1632485180000|2021-09-24 12:06:20|1792|1791.8|1792|1791.6|1792.2|1792|1791.8|1791.6|1821
1632485190000|2021-09-24 12:06:30|1792.2|1791.8|1792.4|1792|1792.4|1792|1792.2|1791.8|1465
1632485200000|2021-09-24 12:06:40|1792.6|1792.2|1792.6|1792.4|1792.8|1792.4|1792.2|1792|912
1632485210000|2021-09-24 12:06:50|1792.4|1792.2|1792.6|1792.2|1792.6|1792.4|1792.4|1792.2|1196
1632485220000|2021-09-24 12:07:00||1792.4||1792.4||1792.4||1792.2|1500
1632485230000|2021-09-24 12:07:10|1792.4|1792.2|1792.4|1792.2|1792.4|1792.2|1792.4|1792|475
1632485240000|2021-09-24 12:07:20|1792.6|1792.4|1792.2|1791.8|1792.6|1792.4|1792|1791.8|314
1632485250000|2021-09-24 12:07:30|1792|1791.6|1792|1791.8|1792.2|1791.8|1791.8|1791.6|3995
1632485260000|2021-09-24 12:07:40|1791.8|1791.6|1792.2|1791.8|1792.2|1791.8|1791.8|1791.6|1076
1632485270000|2021-09-24 12:07:50|1792.4|1792|1792.4|1792.2|1792.4|1792.2|1792.4|1792|2082
1632485280000|2021-09-24 12:08:00|||||||||11
1632485290000|2021-09-24 12:08:10|||||||||350
1632485300000|2021-09-24 12:08:20|1792.6|1792.4|1792.8|1792.6|1792.8|1792.6|1792.6|1792.4|739
1632485310000|2021-09-24 12:08:30||1792.4||1792.4||1792.4||1792.4|572
1632485320000|2021-09-24 12:08:40|1792.6|1792.2|1792.4|1792.2|1792.6|1792.2|1792.4|1792.2|838
1632485330000|2021-09-24 12:08:50|1792.2|1792|1792.2|1791.8|1792.2|1792|1792|1791.8|675
1632485340000|2021-09-24 12:09:00|1792|1791.6|1792|1791.6|1792.2|1791.8|1791.8|1791.4|3460
1632485350000|2021-09-24 12:09:10|1791.8|1791.4|1792|1791.8|1792|1791.8|1791.6|1791.4|887
1632485370000|2021-09-24 12:09:30|1792.2|1792|1792.4|1792.2|1792.4|1792.2|1792.2|1792|1950
1632485380000|2021-09-24 12:09:40|1792.6|1792.4|1792.4|1792|1792.6|1792.4|1792.2|1792|2323
1632485390000|2021-09-24 12:09:50|1792.6|1792.2|1792.4|1792.2|1792.6|1792.2|1792.4|1792.2|122
1632485400000|2021-09-24 12:10:00|1792.2|1792|1792.6|1792.2|1792.6|1792.4|1792.2|1792|2613
1632485410000|2021-09-24 12:10:10|1792.4|1792|1791.6|1791.4|1792.4|1792|1791.6|1791.4|4010
1632485420000|2021-09-24 12:10:20|1791.8|1791.6|1791.8|1791.6|1791.8|1791.6|1791.6|1791.6|239
1632485430000|2021-09-24 12:10:30|1791.6|1791.4|1792|1791.6|1792|1791.6|1791.6|1791.4|301
1632485440000|2021-09-24 12:10:40|1791.8|1791.4|1791.6|1791.4|1791.8|1791.4|1791.6|1791.4|41
1632485450000|2021-09-24 12:10:50|1791.4|1791.2|1791.4|1791|1791.4|1791.2|1791.2|1791|500
1632485460000|2021-09-24 12:11:00|1791.6|1791.2|1791.6|1791.4|1791.6|1791.4|1791.6|1791.2|200
1632485470000|2021-09-24 12:11:10|1791.4|1791.2|1791.2|1791|1791.4|1791.2|1791.2|1791|2145
1632485480000|2021-09-24 12:11:20|1791|1790.8|1791|1790.6|1791|1790.8|1790.8|1790.6|1089
1632485500000|2021-09-24 12:11:40|1790.8|1790.4|1790|1789.6|1790.8|1790.4|1789.8|1789.6|31973
1632485510000|2021-09-24 12:11:50|1789.8|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.4|1807
1632485520000|2021-09-24 12:12:00|1790|1789.4|1790|1789.8|1790|1789.8|1789.8|1789.4|6467
1632485530000|2021-09-24 12:12:10|1789.8|1789.6|1790|1789.8|1790.2|1789.8|1789.8|1789.6|345
1632485540000|2021-09-24 12:12:20|1790.2|1790|1790.2|1790|1790.4|1790|1790|1790|1170
1632485550000|2021-09-24 12:12:30|1790.4|1790.2|1791|1790.6|1791|1790.8|1790.4|1790.2|6986
1632485560000|2021-09-24 12:12:40|1790.8|1790.4|1791.2|1791|1791.4|1791|1790.6|1790.4|4508
1632485570000|2021-09-24 12:12:50|1791|1790.8|1790.6|1790.2|1791.2|1790.8|1790.6|1790.2|1079
1632485580000|2021-09-24 12:13:00|1790.8|1790.4|1790.8|1790.4|1790.8|1790.4|1790.6|1790.4|0
1632485590000|2021-09-24 12:13:10|1790.6|1790.2|1790.4|1790|1790.6|1790.2|1790.4|1790|1728
1632485600000|2021-09-24 12:13:20|1790.2||1790.4||1790.4||1790.2||500
1632485610000|2021-09-24 12:13:30|1790.2|1789.8|1790.2|1789.8|1790.4|1790|1790.2|1789.8|4605
1632485620000|2021-09-24 12:13:40|1790.4|1790|1789.6|1789|1790.4|1790|1789.4|1789|3640
1632485630000|2021-09-24 12:13:50|1789.4||1789.4||1789.4||1789.2||294
1632485640000|2021-09-24 12:14:00|1789.2|1789.2|1789|1788.6|1789.2|1789.2|1788.8|1788.6|2113
1632485650000|2021-09-24 12:14:10|1789.2|1788.8|1789.2|1789|1789.4|1789|1789|1788.6|878
1632485660000|2021-09-24 12:14:20|1789.4|1788.8|1789.2|1788.6|1789.6|1789.2|1789.2|1788.6|1344
1632485670000|2021-09-24 12:14:30|1789|1788.8|1788|1787.6|1789.2|1788.8|1787.6|1787.4|10008
1632485680000|2021-09-24 12:14:40|1787.8|1787.8|1788.2|1787.8|1788.2|1788|1787.8|1787.6|100
1632485690000|2021-09-24 12:14:50|1788.4|1788|1788.4|1787.8|1788.6|1788.2|1788.2|1787.8|2802
1632485700000|2021-09-24 12:15:00|1788.2|1788|1788.6|1788.2|1788.6|1788.2|1788.2|1787.8|834
1632485710000|2021-09-24 12:15:10|1788.8|1788.4|1788.8|1788.4|1788.8|1788.4|1788.6|1788.4|2836
1632485720000|2021-09-24 12:15:20|1789|1788.6|1788.8|1788.4|1789|1788.8|1788.6|1788.4|809
1632485730000|2021-09-24 12:15:30|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788.2|562
1632485740000|2021-09-24 12:15:40|1788.8|1788.4|1789|1788.6|1789|1788.6|1788.8|1788.2|200
1632485750000|2021-09-24 12:15:50|1788.8|1788.8|1789|1788.6|1789.2|1788.8|1788.8|1788.6|246
1632485760000|2021-09-24 12:16:00|1789.2|1788.4|1788.8|1788.4|1789.2|1788.6|1788.6|1788.2|2961
1632485770000|2021-09-24 12:16:10|1788.6|1788.6|1789.2|1789|1789.4|1789|1788.6|1788.4|5016
1632485780000|2021-09-24 12:16:20|1788.8|1788.8|1788.8|1788.6|1789|1788.8|1788.8|1788.6|1236
1632485790000|2021-09-24 12:16:30|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1788.8|1788.6|952
1632485800000|2021-09-24 12:16:40|1789.4|1789|1789.2|1788.8|1789.6|1789.2|1789|1788.8|4309
1632485810000|2021-09-24 12:16:50|1789.4|1789|1789.4|1789|1789.4|1789|1789.4|1789|0
1632485820000|2021-09-24 12:17:00||1789.2||1789.2||1789.2||1789.2|205
1632485830000|2021-09-24 12:17:10|1789.2|1789|1788.8|1788.6|1789.4|1789|1788.8|1788.4|3355
1632485840000|2021-09-24 12:17:20|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1789|1788.8|66
1632485850000|2021-09-24 12:17:30|1789.4|1789|1789.4|1789.2|1789.4|1789.2|1789.4|1789|316
1632485860000|2021-09-24 12:17:40|1789.2|1789|1789.4|1789|1789.4|1789|1789|1788.8|259
1632485870000|2021-09-24 12:17:50|1789.2|1788.8|1789.2|1788.8|1789.2|1789|1789.2|1788.8|0
1632485880000|2021-09-24 12:18:00|1789.4|1789|1789.8|1789.6|1790|1789.8|1789.4|1789|2125
1632485890000|2021-09-24 12:18:10|1789.6|1789.2|1789.6|1789|1789.6|1789.2|1789.4|1789|1449
1632485900000|2021-09-24 12:18:20|1789.4|1789.2|1789.4|1789.2|1789.6|1789.4|1789.4|1789.2|2251
1632485910000|2021-09-24 12:18:30|1789.6|1789.4|1789.6|1789|1789.6|1789.4|1789.4|1789|5468
1632485920000|2021-09-24 12:18:40|1789.4|1789.2|1789.8|1789.6|1789.8|1789.6|1789.4|1789|673
1632485930000|2021-09-24 12:18:50|1789.6|1789.4|1789.6|1789.2|1789.6|1789.4|1789.6|1789.2|111
1632485940000|2021-09-24 12:19:00|1789.8|1789.4|1789.8|1789.2|1789.8|1789.4|1789.6|1789.2|1276
1632485950000|2021-09-24 12:19:10|1790|1789.4|1790.4|1790|1790.6|1790.4|1789.8|1789.2|9165
1632485960000|2021-09-24 12:19:20||1790.2||1790.2||1790.2||1790.2|3418
1632485970000|2021-09-24 12:19:30|1790.2|1790|1790|1789.6|1790.2|1790|1789.6|1789.4|3348
1632485980000|2021-09-24 12:19:40|1789.8|1789.4|1790|1789.6|1790|1789.6|1789.8|1789.4|0
1632485990000|2021-09-24 12:19:50|1789.8|1789.4|1790|1789.8|1790|1789.8|1789.8|1789.4|500
1632486000000|2021-09-24 12:20:00|||||||||563
1632486010000|2021-09-24 12:20:10|1789.8|1789.6|1789.8|1789.6|1790|1789.8|1789.6|1789.4|5258
1632486020000|2021-09-24 12:20:20|1789.6|1789.4|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|1049
1632486030000|2021-09-24 12:20:30||1789.4||1789.4||1789.4||1789.4|1720
1632486040000|2021-09-24 12:20:40|1789.6|1789.2|1789.2|1788.8|1789.6|1789.2|1789|1788.8|1416
1632486050000|2021-09-24 12:20:50|1789|1788.6|1788.8|1788.4|1789|1788.8|1788.8|1788.4|1880
1632486060000|2021-09-24 12:21:00||1788.6||1788.6||1788.6||1788.6|0
1632486070000|2021-09-24 12:21:10|1789|1788.8|1789.6|1789.2|1789.8|1789.4|1789|1788.8|4475
1632486080000|2021-09-24 12:21:20|1789.8|1789.4|1789.8|1789.4|1789.8|1789.6|1789.8|1789.4|120
1632486090000|2021-09-24 12:21:30|1790|1789.6|1790|1789.6|1790|1789.8|1789.8|1789.4|1406
1632486100000|2021-09-24 12:21:40|1790.2|1789.8|1790.4|1790|1790.4|1790|1790.2|1789.8|1052
1632486110000|2021-09-24 12:21:50||1790.2||1790.2||1790.2||1790.2|0
1632486120000|2021-09-24 12:22:00|1790.2|1790|1790.2|1790|1790.4|1790|1790.2|1789.8|599
1632486130000|2021-09-24 12:22:10|1790|1789.8|1790|1789.8|1790.2|1789.8|1790|1789.8|253
1632486140000|2021-09-24 12:22:20|1790.2|1790|1790.6|1790.4|1790.8|1790.6|1790.2|1790|3745
1632486150000|2021-09-24 12:22:30|1790.4|1790.2|1790.8|1790.4|1790.8|1790.4|1790.4|1790.2|676
1632486160000|2021-09-24 12:22:40|1791|1790.6|1791|1790.6|1791|1790.8|1790.8|1790.6|749
1632486170000|2021-09-24 12:22:50|1791.2|1790.8|1791.2|1791|1791.2|1791|1791|1790.8|676
1632486180000|2021-09-24 12:23:00|1791.4|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1791|359
1632486190000|2021-09-24 12:23:10|1791.2||1791.2||1791.2||1791.2||0
1632486200000|2021-09-24 12:23:20|1791|1790.8|1790.8|1790.2|1791|1790.8|1790.8|1790.2|301
1632486210000|2021-09-24 12:23:30|1790.6|1790|1790.4|1790|1790.6|1790|1790.4|1790|0
1632486220000|2021-09-24 12:23:40|1790.2|1789.8|1790|1789.6|1790.2|1790|1790|1789.6|6202
1632486230000|2021-09-24 12:23:50|1789.8|1789.4|1790|1789.6|1790|1789.6|1789.6|1789.4|434
1632486240000|2021-09-24 12:24:00|1790.2|1789.8|1790|1789.6|1790.2|1790|1790|1789.6|2458
1632486250000|2021-09-24 12:24:10|1789.8|1789.4|1789.6|1789.2|1789.8|1789.6|1789.4|1789.2|0
1632486260000|2021-09-24 12:24:20|1789.8|1789.4|1789.6|1789.2|1789.8|1789.4|1789.4|1789.2|0
1632486270000|2021-09-24 12:24:30|1789.8|1789.4|1789.8|1789.4|1790|1789.8|1789.6|1789.4|1654
1632486280000|2021-09-24 12:24:40|1789.6||1789.6||1789.6||1789.6||0
1632486290000|2021-09-24 12:24:50||1789.2||1789.4||1789.4||1789.2|862
1632486300000|2021-09-24 12:25:00|1789.8|1789.6|1789|1788.8|1789.8|1789.6|1789|1788.8|1122
1632486310000|2021-09-24 12:25:10|1789.2|1788.6|1789.2|1788.6|1789.2|1788.6|1789|1788.6|0
1632486330000|2021-09-24 12:25:30|1789.4|1788.8|1789.8|1789.6|1789.8|1789.6|1789.4|1788.8|3146
1632486340000|2021-09-24 12:25:40|1789.6|1789.4|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|1157
1632486350000|2021-09-24 12:25:50|1789.6|1789.4|1789.8|1789.6|1789.8|1789.6|1789.6|1789.4|796
1632486360000|2021-09-24 12:26:00|1790|1789.8|1790.2|1790|1790.2|1790|1789.8|1789.8|185
1632486370000|2021-09-24 12:26:10|1790.4|1790.2|1790|1789.6|1790.4|1790.2|1790|1789.6|1176
1632486380000|2021-09-24 12:26:20|1790.2|1789.8|1790.4|1790|1790.4|1790|1790.2|1789.8|569
1632486390000|2021-09-24 12:26:30|1790.6|1790.2|1790.6|1790.4|1790.6|1790.4|1790.6|1790.2|0
1632486400000|2021-09-24 12:26:40|1790.8|1790.2|1790.6|1790.4|1790.8|1790.4|1790.4|1790.2|4390
1632486410000|2021-09-24 12:26:50|||||||||400
1632486420000|2021-09-24 12:27:00|1790.8|1790.6|1790.8|1790.6|1790.8|1790.6|1790.8|1790.6|142
1632486430000|2021-09-24 12:27:10|1790.6|1790.4|1791.2|1791|1791.4|1791|1790.6|1790.4|3062
1632486440000|2021-09-24 12:27:20|1791.4|1790.8|1791.4|1791|1791.4|1791|1791.4|1790.8|1562
1632486450000|2021-09-24 12:27:30|1791.6|1791.2|1791.6|1791.4|1791.8|1791.4|1791.6|1791.2|591
1632486460000|2021-09-24 12:27:40|1791.8||1791.8||1791.8||1791.8||0
1632486480000|2021-09-24 12:28:00|1791.6||1791.8||1791.8||1791.6||200
1632486490000|2021-09-24 12:28:10|1792|1791.6|1792|1791.8|1792|1791.8|1792|1791.6|1401
1632486500000|2021-09-24 12:28:20|||||||||400
1632486520000|2021-09-24 12:28:40|1792.2|1792|1792.6|1792.4|1792.6|1792.4|1792.2|1792|1678
1632486530000|2021-09-24 12:28:50|1792.4|1792.2|1792|1791.6|1792.4|1792.2|1791.8|1791.6|11986
1632486540000|2021-09-24 12:29:00|1791.8||1791.8||1791.8||1791.8||0
1632486550000|2021-09-24 12:29:10|1791.6|1791.4|1791.6|1791.4|1791.6|1791.4|1791.4|1791.2|904
1632486560000|2021-09-24 12:29:20|1791.4|1791.2|1791.4|1791|1791.6|1791.4|1791.4|1791|1010
1632486570000|2021-09-24 12:29:30|1791.2|1790.8|1791.4|1791|1791.4|1791|1791|1790.8|0
1632486580000|2021-09-24 12:29:40|1791.2||1791.2||1791.2||1791.2||0
1632486590000|2021-09-24 12:29:50|1791.4|1791.2|1791.4|1791|1791.6|1791.2|1791.2|1791|3291
1632486600000|2021-09-24 12:30:00|1791.2|1790.8|1791.2|1790.8|1791.4|1790.8|1791|1790.6|836
1632486610000|2021-09-24 12:30:10|1791|1791|1791.2|1791|1791.4|1791|1791|1791|515
1632486620000|2021-09-24 12:30:20|1791|1790.8|1791|1790.6|1791|1790.8|1790.6|1790.4|1229
1632486640000|2021-09-24 12:30:40|1790.8|1790.8|1790.8|1790.6|1790.8|1790.8|1790.8|1790.6|2400
1632486650000|2021-09-24 12:30:50|1790.6|1790.4|1790.6|1790.4|1790.6|1790.4|1790.4|1790.2|1549
1632486660000|2021-09-24 12:31:00|1790.8|1790.6|1790.8|1790.6|1791|1790.8|1790.8|1790.6|1432
1632486670000|2021-09-24 12:31:10|1791|1790.8|1791|1790.8|1791|1790.8|1791|1790.8|0
1632486680000|2021-09-24 12:31:20|1791.2|1790.6|1791|1790.8|1791.2|1790.8|1791|1790.6|1038
1632486690000|2021-09-24 12:31:30|1790.8|1790.6|1790.8|1790.4|1791|1790.8|1790.8|1790.4|113
1632486700000|2021-09-24 12:31:40|1791|1790.6|1791|1790.8|1791|1790.8|1791|1790.6|452
1632486710000|2021-09-24 12:31:50|1790.8|1790.6|1790.8|1790.4|1790.8|1790.6|1790.8|1790.4|697
1632486720000|2021-09-24 12:32:00|1790.6|1790.2|1790.2|1790|1790.6|1790.2|1790.2|1790|986
1632486730000|2021-09-24 12:32:10|||||||||1994
1632486740000|2021-09-24 12:32:20|1790.4|1790.2|1790.2|1790|1790.6|1790.2|1790.2|1790|1329
1632486750000|2021-09-24 12:32:30|1790.4||1790.4||1790.4||1790.2||0
1632486760000|2021-09-24 12:32:40|1790.2|1790.2|1790|1789.6|1790.4|1790.2|1790|1789.6|27826
1632486770000|2021-09-24 12:32:50|1789.8|1789.8|1789.8|1789.4|1790|1789.8|1789.8|1789.4|1702
1632486780000|2021-09-24 12:33:00|1789.6|1789.2|1789.6|1789.4|1789.8|1789.4|1789.6|1789.2|300
1632486790000|2021-09-24 12:33:10|1789.8||1789.6||1789.8||1789.6||559
1632486810000|2021-09-24 12:33:30|1789.4|1789.2|1789.4|1789.2|1789.4|1789.2|1789.4|1789.2|652
1632486820000|2021-09-24 12:33:40|1789.2|1789|1789|1788.6|1789.2|1789|1788.8|1788.6|1942
1632486830000|2021-09-24 12:33:50|1789.2|1788.8|1789|1788.8|1789.2|1789|1789|1788.8|1116
1632486840000|2021-09-24 12:34:00|1788.8|1788.6|1788.8|1788.6|1789|1788.6|1788.8|1788.6|901
1632486850000|2021-09-24 12:34:10|1788.6|1788.4|1788.4|1788|1788.6|1788.4|1788.2|1788|6223
1632486860000|2021-09-24 12:34:20||1788.2||1788.2||1788.2||1788|254
1632486870000|2021-09-24 12:34:30|1788.6|1788.4|1788.6|1788.2|1788.8|1788.4|1788.4|1788.2|2938
1632486880000|2021-09-24 12:34:40|1788.4|1788|1788.2|1788|1788.4|1788.2|1788.2|1788|454
1632486890000|2021-09-24 12:34:50|1788.4||1788.2||1788.4||1788.2||0
1632486900000|2021-09-24 12:35:00|1788.4|1788.2|1788.4|1788.2|1788.6|1788.4|1788.4|1788.2|2686
1632486910000|2021-09-24 12:35:10|1788.2|1788|1788.4|1788|1788.4|1788|1788.2|1788|1502
1632486920000|2021-09-24 12:35:20|1788.2||1788.2||1788.2||1788.2||400
1632486930000|2021-09-24 12:35:30|1788.4|1788.2|1788.6|1788.2|1789|1788.6|1788.4|1788.2|1466
1632486940000|2021-09-24 12:35:40|1788.4|1788.4|1788.6|1788.4|1788.6|1788.4|1788.4|1788.2|1129
1632486950000|2021-09-24 12:35:50|1788.4|1788.2|1788.8|1788.4|1788.8|1788.4|1788.4|1788.2|4
1632486960000|2021-09-24 12:36:00|1789|1788.6|1789.2|1789|1789.4|1789|1788.8|1788.4|6055
1632486970000|2021-09-24 12:36:10|1789.4|1789.2|1789.6|1789.2|1789.6|1789.2|1789.2|1789|2218
1632486980000|2021-09-24 12:36:20|1789.4|1789|1789|1788.8|1789.4|1789|1789|1788.8|480
1632486990000|2021-09-24 12:36:30|1788.8|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.6|505
1632487000000|2021-09-24 12:36:40|1788.8|1788.4|1788.8|1788.4|1788.8|1788.4|1788.8|1788.4|0
1632487010000|2021-09-24 12:36:50|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|1788.6|1788.2|617
1632487020000|2021-09-24 12:37:00|1788.4|1788.4|1788.8|1788.6|1788.8|1788.6|1788.4|1788.2|1708
1632487040000|2021-09-24 12:37:20|1789|1788.8|1789|1788.8|1789.2|1788.8|1789|1788.8|360
1632487050000|2021-09-24 12:37:30|1789.2||1789.2||1789.2||1789.2||0
1632487060000|2021-09-24 12:37:40|1789|1789|1789|1788.6|1789|1789|1789|1788.6|1073
1632487070000|2021-09-24 12:37:50||1788.8||1788.4||1788.8||1788.4|0
1632487080000|2021-09-24 12:38:00|1788.8|1788.6|1788.8|1788.6|1788.8|1788.6|1788.8|1788.4|4000
1632487090000|2021-09-24 12:38:10|1789||1789||1789||1788.8||938
1632487100000|2021-09-24 12:38:20|1789.2|1788.8|1788.8|1788.4|1789.2|1789|1788.8|1788.4|3480
1632487110000|2021-09-24 12:38:30|1789|1788.6|1789|1788.6|1789|1788.6|1789|1788.6|0
1632487120000|2021-09-24 12:38:40|1789.2|1788.8|1789.2|1789|1789.2|1789|1789.2|1788.8|716
1632487130000|2021-09-24 12:38:50|1789.4|1789.2|1789.4|1789.2|1789.6|1789.2|1789.2|1789.2|8306
1632487140000|2021-09-24 12:39:00|1789.2|1789|1789.2|1788.8|1789.4|1789|1789|1788.8|1609
1632487150000|2021-09-24 12:39:10||1788.6||1788.6||1788.6||1788.6|125
1632487160000|2021-09-24 12:39:20|1789|1788.8|1789|1788.6|1789|1788.8|1789|1788.6|0
1632487170000|2021-09-24 12:39:30|1788.8||1788.8||1788.8||1788.8||0
1632487180000|2021-09-24 12:39:40|1789|1788.8|1789.2|1788.8|1789.2|1788.8|1789|1788.8|739
1632487190000|2021-09-24 12:39:50|1789||1789.2||1789.2||1789||0
1632487200000|2021-09-24 12:40:00|1789|1788.6|1788.8|1788.4|1789|1788.6|1788.6|1788.4|3026
1632487210000|2021-09-24 12:40:10|1788.6|1788.2|1788|1787.8|1788.6|1788.2|1787.8|1787.6|16900
1632487220000|2021-09-24 12:40:20|1787.8|1787.6|1787.8|1787.6|1787.8|1787.6|1787.6|1787.4|2906
1632487230000|2021-09-24 12:40:30|1788||1787.8||1788||1787.8||895
1632487240000|2021-09-24 12:40:40|1788|1787.8|1788.2|1787.8|1788.6|1788.2|1788|1787.8|3545
1632487250000|2021-09-24 12:40:50|1788.4|1788|1788.2|1788|1788.4|1788.2|1788.2|1788|1882
1632487260000|2021-09-24 12:41:00|1788.4|1788.2|1788.6|1788.2|1788.6|1788.2|1788.4|1788|0
1632487270000|2021-09-24 12:41:10|1788.8|1788.4|1788.8|1788.6|1788.8|1788.6|1788.8|1788.4|316
1632487280000|2021-09-24 12:41:20|1789|1788.8|1789.2|1788.8|1789.2|1789|1788.8|1788.6|7502
1632487290000|2021-09-24 12:41:30|1789|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.4|469
1632487300000|2021-09-24 12:41:40|1788.8|1788.8|1789|1788.6|1789|1788.8|1788.8|1788.6|0
1632487310000|2021-09-24 12:41:50|1788.8|1788.8|1789|1788.8|1789|1788.8|1788.8|1788.8|196
1632487340000|2021-09-24 12:42:20|1789.2|1789|1789.2|1789|1789.2|1789|1789.2|1789|1057
1632487360000|2021-09-24 12:42:40|||||||||500
1632487370000|2021-09-24 12:42:50|1789.4|1789.2|1789.4|1789.2|1789.6|1789.2|1789.2|1789|197
1632487380000|2021-09-24 12:43:00|1789.2|1789|1789.4|1789.2|1789.4|1789.2|1789.2|1789|435
1632487390000|2021-09-24 12:43:10|1789.6|1789.4|1789.6|1789.4|1789.6|1789.4|1789.4|1789|2275
1632487400000|2021-09-24 12:43:20||1789.2||1789.2||1789.2||1789|0
1632487410000|2021-09-24 12:43:30|1789.4|1789|1789.4|1789.2|1789.4|1789.2|1789|1788.8|10567
1632487420000|2021-09-24 12:43:40|1789.6|1789|1789.4|1789|1789.6|1789|1789.4|1789|0
1632487430000|2021-09-24 12:43:50|1789.6|1789.2|1789.8|1789.4|1789.8|1789.4|1789.6|1789.2|984
1632487440000|2021-09-24 12:44:00|1789.6|1789.6|1790.2|1789.8|1790.2|1789.8|1789.6|1789.6|2313
1632487480000|2021-09-24 12:44:40|1790.4|1790|1790.6|1790.2|1790.6|1790.2|1790.4|1790|3023
1632487490000|2021-09-24 12:44:50|1790.4||1790.4||1790.4||1790.4||0
1632487500000|2021-09-24 12:45:00|1790.6|1790.4|1791.4|1791.2|1791.6|1791.2|1790.6|1790.4|4235
1632487510000|2021-09-24 12:45:10|1791.2|1791|1791.6|1791.4|1791.8|1791.4|1791|1790.8|5091
1632487520000|2021-09-24 12:45:20|1791.8|1791.6|1791.4|1791.2|1792|1791.8|1791.4|1791.2|12958
1632487530000|2021-09-24 12:45:30||1791||1791.2||1791.2||1791|50
1632487540000|2021-09-24 12:45:40|1791.2|1791|1791.2|1791|1791.4|1791.2|1791.2|1791|847
1632487550000|2021-09-24 12:45:50|1791|1790.8|1791|1790.6|1791|1790.8|1790.8|1790.6|964
1632487560000|2021-09-24 12:46:00|1790.8|1790.4|1790.4|1790.2|1790.8|1790.4|1790.2|1790|3666
1632487570000|2021-09-24 12:46:10|1790.6|1790.4|1790.6|1790.4|1790.6|1790.4|1790.6|1790.4|0
1632487580000|2021-09-24 12:46:20|1790.4|1790.2|1790.4|1790|1790.4|1790.2|1790.4|1790|268
1632487590000|2021-09-24 12:46:30|1790.2|1789.8|1789.6|1789.4|1790.2|1789.8|1789.6|1789.4|3486
1632487600000|2021-09-24 12:46:40|1789.8|1789.2|1789.4|1789.2|1789.8|1789.2|1789.4|1789.2|1799
1632487610000|2021-09-24 12:46:50|1789.6|1789.4|1789.2|1789|1789.6|1789.4|1789.2|1789|424
1632487620000|2021-09-24 12:47:00|1789.4||1789.4||1789.4||1789.2||0
1632487630000|2021-09-24 12:47:10|1789.2|1789.2|1789.4|1789.2|1789.4|1789.2|1789.2|1789|4522
1632487640000|2021-09-24 12:47:20|1789.6|1789|1789.4|1789|1789.6|1789|1789.2|1789|1000
1632487650000|2021-09-24 12:47:30|1789.2|1788.8|1789.2|1789|1789.2|1789|1789.2|1788.8|0
1632487660000|2021-09-24 12:47:40|1789.4|1789.2|1789.8|1789.4|1789.8|1789.6|1789.4|1789.2|3897
1632487670000|2021-09-24 12:47:50||1789.6||1789.4||1789.6||1789.4|1000
1632487680000|2021-09-24 12:48:00|1789.6|1789.6|1790|1789.6|1790|1789.6|1789.4|1789.2|8945
1632487690000|2021-09-24 12:48:10|1789.8|1789.8|1789.8|1789.6|1790|1789.8|1789.8|1789.6|2938
1632487710000|2021-09-24 12:48:30|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789.4|1789.2|1738
1632487720000|2021-09-24 12:48:40|1789.4|1789.4|1789.2|1789|1789.6|1789.4|1789.2|1789|4019
1632487730000|2021-09-24 12:48:50|1789|1788.8|1789|1788.6|1789|1788.8|1789|1788.6|926
1632487740000|2021-09-24 12:49:00|1788.8|1788.4|1788.4|1788|1788.8|1788.4|1788.2|1788|4009
1632487750000|2021-09-24 12:49:10|1788.2|1787.8|1788.2|1787.8|1788.2|1788|1788|1787.8|2093
1632487760000|2021-09-24 12:49:20|1788|1788|1787.8|1787.6|1788.2|1788|1787.8|1787.4|6495
1632487770000|2021-09-24 12:49:30|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.4|146
1632487780000|2021-09-24 12:49:40|1788|1787.8|1788|1787.6|1788.2|1788|1788|1787.6|2225
1632487790000|2021-09-24 12:49:50|1788.2|1787.8|1788.6|1788.2|1788.6|1788.4|1788.2|1787.8|6018
1632487800000|2021-09-24 12:50:00|1788.8|1788.4|1789|1788.6|1789.2|1788.8|1788.6|1788.4|5578
1632487810000|2021-09-24 12:50:10|1788.8|1788.4|1788.6|1788.4|1788.8|1788.4|1788.6|1788.4|845
1632487820000|2021-09-24 12:50:20|1788.8|1788.6|1788.8|1788.4|1788.8|1788.6|1788.6|1788.4|671
1632487830000|2021-09-24 12:50:30|1789|1788.6|1788|1787.6|1789|1788.6|1788|1787.6|551
1632487840000|2021-09-24 12:50:40|1787.8|1787.4|1787.8|1787.6|1788|1787.6|1787.6|1787.4|653
1632487850000|2021-09-24 12:50:50|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|66
1632487860000|2021-09-24 12:51:00|1787.6|1787.4|1787.6|1787.4|1787.6|1787.4|1787.6|1787.2|626
1632487870000|2021-09-24 12:51:10|1787.8|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.4|2004
1632487880000|2021-09-24 12:51:20|||||||||2000
1632487890000|2021-09-24 12:51:30|1788.2|1788|1788.2|1788|1788.2|1788|1788.2|1787.8|261
1632487900000|2021-09-24 12:51:40|1788|1787.8|1788|1787.6|1788|1787.8|1787.6|1787.2|4091
1632487910000|2021-09-24 12:51:50|1788.2|1787.8|1787.8|1787.6|1788.2|1787.8|1787.8|1787.4|1368
1632487920000|2021-09-24 12:52:00|1788|1787.8|1787.8|1787.6|1788.2|1787.8|1787.8|1787.2|7010
1632487930000|2021-09-24 12:52:10|1788|1787.4|1787.8|1787.4|1788|1787.8|1787.8|1787.4|1109
1632487940000|2021-09-24 12:52:20||1787.6||1787.4||1787.6||1787.4|0
1632487950000|2021-09-24 12:52:30|1788|1787.6|1788.2|1787.8|1788.2|1787.8|1788|1787.6|1160
1632487960000|2021-09-24 12:52:40||1788||1788||1788||1788|0
1632487970000|2021-09-24 12:52:50|1788.4|1788.2|1789|1788.4|1789.2|1788.8|1788.4|1788.2|4583
1632487990000|2021-09-24 12:53:10|1788.8|1788.6|1789|1788.6|1789|1788.6|1788.8|1788.6|0
1632488000000|2021-09-24 12:53:20|1788.8|1788.4|1788.8|1788.4|1789|1788.6|1788.6|1788.4|866
1632488020000|2021-09-24 12:53:40|1788.6|1788.2|1788.2|1788|1788.6|1788.4|1788.2|1788|511
1632488030000|2021-09-24 12:53:50|1788.4|1788.2|1788.4|1788|1788.4|1788.2|1788.2|1788|856
1632488040000|2021-09-24 12:54:00|1788.2|1788.2|1788.4|1788.2|1788.4|1788.2|1788.2|1788|462
1632488050000|2021-09-24 12:54:10|1788.2|1788|1787.8|1787.6|1788.2|1788|1787.8|1787.6|410
1632488060000|2021-09-24 12:54:20|1788|1787.8|1787.8|1787.4|1788|1787.8|1787.8|1787.4|120
1632488070000|2021-09-24 12:54:30|1787.6|1787.6|1787.8|1787.6|1787.8|1787.6|1787.6|1787.4|900
1632488080000|2021-09-24 12:54:40|1788|1787.8|1788.8|1788.4|1788.8|1788.4|1788|1787.8|2264
1632488090000|2021-09-24 12:54:50|1788.6|1788.2|1788.6|1788.2|1788.6|1788.4|1788.6|1788.2|0
1632488100000|2021-09-24 12:55:00|1788.4|1788|1788.8|1788.4|1788.8|1788.6|1788.2|1788|2620
1632488110000|2021-09-24 12:55:10|1788.6|1788.2|1789|1788.6|1789.2|1788.8|1788.6|1788.2|1095
1632488120000|2021-09-24 12:55:20|1788.8|1788.8|1789.2|1788.8|1789.2|1788.8|1788.8|1788.6|1238
1632488130000|2021-09-24 12:55:30|1789.4|1789|1789.6|1789.2|1789.6|1789.2|1789.4|1789|2596
1632488140000|2021-09-24 12:55:40|1789.8|1789.4|1790.2|1789.8|1790.2|1790|1789.6|1789.4|6239
1632488150000|2021-09-24 12:55:50|1790|1790|1790.2|1790|1790.4|1790|1790|1790|54
1632488160000|2021-09-24 12:56:00|1790|1789.8|1790.2|1789.8|1790.2|1789.8|1789.8|1789.6|2959
1632488170000|2021-09-24 12:56:10|1790|1789.6|1790|1789.8|1790|1789.8|1789.8|1789.6|0
1632488180000|2021-09-24 12:56:20|1790.2|1790|1790.2|1789.8|1790.4|1790|1790|1789.8|2794
1632488190000|2021-09-24 12:56:30|1790.4||1790.2||1790.4||1790.2||0
1632488200000|2021-09-24 12:56:40|1790.4|1790|1790.4|1790|1790.4|1790.2|1790.2|1790|1831
1632488210000|2021-09-24 12:56:50|1790.2|1789.8|1790|1789.6|1790.2|1789.8|1789.8|1789.4|10683
1632488230000|2021-09-24 12:57:10|1790.2|1789.8|1790|1789.6|1790.2|1790|1790|1789.6|1899
1632488240000|2021-09-24 12:57:20|1789.8|1789.8|1790|1789.8|1790.2|1789.8|1789.8|1789.8|0
1632488250000|2021-09-24 12:57:30|1789.8|1789.6|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|399
1632488260000|2021-09-24 12:57:40|1789.4|1789.2|1789.4|1789.2|1789.6|1789.2|1789.2|1789|6544
1632488270000|2021-09-24 12:57:50|1789.6|1789.4|1789.6|1789.4|1789.8|1789.6|1789.6|1789.4|2139
1632488280000|2021-09-24 12:58:00|1789.8|1789.6|1789.8|1789.4|1790|1789.8|1789.6|1789.4|2486
1632488290000|2021-09-24 12:58:10|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|1789.6|1789.2|0
1632488300000|2021-09-24 12:58:20||1789.4||1789.4||1789.4||1789.2|2500
1632488310000|2021-09-24 12:58:30|1789.8|1789.6|1789.6|1789.4|1790|1789.6|1789.6|1789.4|708
1632488320000|2021-09-24 12:58:40|1789.8|1789.6|1790|1789.6|1790|1789.8|1789.6|1789.6|1243
1632488330000|2021-09-24 12:58:50|1789.8|1789.8|1790.2|1789.8|1790.4|1790|1789.8|1789.8|495
1632488340000|2021-09-24 12:59:00|1790|1790|1790.2|1789.8|1790.2|1790|1790|1789.8|0
1632488350000|2021-09-24 12:59:10|1790.4|1790|1790.4|1790|1790.6|1790.2|1790.2|1789.8|319
1632488360000|2021-09-24 12:59:20|1790.6|1790.2|1790.6|1790.4|1790.8|1790.4|1790.4|1790|0
1632488370000|2021-09-24 12:59:30|1790.4|1790.2|1790.6|1790.2|1790.6|1790.2|1790.4|1790.2|411
1632488400000|2021-09-24 13:00:00|1790.4|1790|1790.4|1790.2|1790.4|1790.2|1790.2|1790|1128
1632488410000|2021-09-24 13:00:10|1790.6|1790.4|1790.2|1790|1790.6|1790.4|1790.2|1790|1203
1632488420000|2021-09-24 13:00:20|||||||||200
1632488430000|2021-09-24 13:00:30|1790.4|1789.8|1789.8|1789.6|1790.4|1789.8|1789.8|1789.6|10558
1632488440000|2021-09-24 13:00:40|1790|1789.8|1789.4|1789|1790|1789.8|1789.4|1789|2716
1632488450000|2021-09-24 13:00:50|1789.2|1788.8|1789|1788.4|1789.2|1788.8|1789|1788.4|599
1632488460000|2021-09-24 13:01:00|1788.8|1788.6|1788.6|1788|1788.8|1788.6|1788.2|1788|2458
1632488470000|2021-09-24 13:01:10||1788.2||1788.4||1788.4||1788|0
1632488480000|2021-09-24 13:01:20|1788.8|1788.6|1788.4|1788.2|1788.8|1788.6|1788.4|1788.2|5073
1632488490000|2021-09-24 13:01:30|1788.2|1788|1788|1787.8|1788.2|1788|1788|1787.8|259
1632488500000|2021-09-24 13:01:40|1787.8|1787.6|1787.4|1787.2|1787.8|1787.6|1787.4|1787.2|9621
1632488510000|2021-09-24 13:01:50|1787.6|1787.4|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|1756
1632488530000|2021-09-24 13:02:10||1787.2||1787.4||1787.4||1787.2|10
1632488540000|2021-09-24 13:02:20|1787.8|1787.6|1787.6|1787.4|1787.8|1787.6|1787.4|1787.2|4198
1632488550000|2021-09-24 13:02:30|1787.8|1787.2|1787.6|1787.4|1787.8|1787.4|1787.4|1787.2|4313
1632488570000|2021-09-24 13:02:50|1787.8|1787.6|1787.8|1787.6|1788|1787.6|1787.6|1787.4|3391
1632488580000|2021-09-24 13:03:00|1788|1787.8|1787.8|1787.6|1788|1787.8|1787.8|1787.6|3202
1632488590000|2021-09-24 13:03:10|1788|1787.8|1787.2|1787|1788|1787.8|1787.2|1787|5520
1632488600000|2021-09-24 13:03:20|1787.4|1787.2|1786.8|1786.4|1787.4|1787.2|1786.6|1786.2|12598
1632488610000|2021-09-24 13:03:30|1786.6|1786.6|1787.4|1787.2|1787.4|1787.2|1786.6|1786.4|6500
1632488620000|2021-09-24 13:03:40|||||||||75
1632488630000|2021-09-24 13:03:50|1787.2|1787|1787.4|1787|1787.4|1787|1787.2|1787|1312
1632488640000|2021-09-24 13:04:00||1787.2||1787.2||1787.2||1787.2|1862
1632488650000|2021-09-24 13:04:10|1787.6|1787|1787|1786.8|1787.6|1787.4|1787|1786.6|8619
1632488660000|2021-09-24 13:04:20|1786.8|1786.6|1786.6|1786.2|1786.8|1786.6|1786.4|1786.2|7196
1632488670000|2021-09-24 13:04:30|1786.8|1786.4|1787|1786.6|1787|1786.8|1786.8|1786.4|2356
1632488680000|2021-09-24 13:04:40||1786.8||1786.8||1786.8||1786.8|2811
1632488710000|2021-09-24 13:05:10|1787.2||1787.2||1787.2||1787.2||3750
1632488720000|2021-09-24 13:05:20|1787|1786.6|1785.8|1785.4|1787|1786.6|1785.8|1785.4|18730
1632488730000|2021-09-24 13:05:30|1785.6||1785.6||1785.8||1785.6||730
1632488740000|2021-09-24 13:05:40|1785.8|1785.6|1786.2|1785.8|1786.6|1786.2|1785.8|1785.4|3154
1632488750000|2021-09-24 13:05:50|1786.4|1786|1786.4|1786.2|1786.6|1786.2|1786.2|1786|3181
1632488760000|2021-09-24 13:06:00|||||||||33
1632488770000|2021-09-24 13:06:10|1786.2|1786|1786|1785.8|1786.2|1786|1786|1785.8|3988
1632488780000|2021-09-24 13:06:20|1786.2|1786|1786.2|1786|1786.4|1786.2|1786.2|1785.8|3115
1632488790000|2021-09-24 13:06:30|1786.4|1786.2|1786.4|1786.2|1786.6|1786.2|1786.4|1786.2|887
1632488800000|2021-09-24 13:06:40|1786.6|1786.4|1786.6|1786.4|1787|1786.6|1786.6|1786.2|2698
1632488810000|2021-09-24 13:06:50|1786.4|1786.2|1786|1785.8|1786.4|1786.2|1786|1785.8|2095
1632488820000|2021-09-24 13:07:00|1786.2|1786|1786.2|1785.8|1786.2|1786|1786|1785.8|1456
1632488830000|2021-09-24 13:07:10|1786.4|1786|1786.4|1786.2|1786.6|1786.4|1786.4|1786|958
1632488850000|2021-09-24 13:07:30|1786.2|1786|1785.8|1785.4|1786.2|1786|1785.8|1785.4|806
1632488870000|2021-09-24 13:07:50||1785.6||1785.6||1785.6||1785.6|55
1632488880000|2021-09-24 13:08:00|1786|1785.4|1785.8|1785.4|1786|1785.6|1785.8|1785.4|4052
1632488890000|2021-09-24 13:08:10|1786|1785.6|1786|1785.8|1786.2|1785.8|1786|1785.6|2556
1632488910000|2021-09-24 13:08:30|1786.2|1786|1786.2|1785.8|1786.2|1786|1786.2|1785.8|974
1632488920000|2021-09-24 13:08:40|1786.4|1786|1786.6|1786.2|1786.8|1786.4|1786.4|1786|3340
1632488930000|2021-09-24 13:08:50|1786.4||1786.4||1786.4||1786.4||1
1632488940000|2021-09-24 13:09:00|1786.2|1786|1786|1785.6|1786.2|1786|1786|1785.4|1325
1632488950000|2021-09-24 13:09:10||1785.4||1785.4||1785.4||1785.4|0
1632488960000|2021-09-24 13:09:20|1785.8|1785.2|1784.8|1784.6|1785.8|1785.4|1784.6|1784.4|39464
1632488970000|2021-09-24 13:09:30|1784.6|1784.4|1784.8|1784.6|1784.8|1784.6|1784.6|1784.4|519
1632488980000|2021-09-24 13:09:40||1784.4||1784.6||1784.6||1784.4|600
1632488990000|2021-09-24 13:09:50|1784.6|1784.4|1784.8|1784.6|1785|1784.6|1784.6|1784.4|7455
1632489000000|2021-09-24 13:10:00|1785|1784.8|1785.2|1785|1785.2|1785|1785|1784.8|2571
1632489010000|2021-09-24 13:10:10|1785|1784.8|1785|1784.8|1785|1784.8|1785|1784.8|1040
1632489020000|2021-09-24 13:10:20|1785.2|1785|1785.6|1785|1785.6|1785.2|1785.2|1785|956
1632489030000|2021-09-24 13:10:30|1785.4|1784.8|1785.2|1785|1785.4|1785|1785|1784.8|3277
1632489040000|2021-09-24 13:10:40|1785|1784.8|1784.4|1784.2|1785|1784.8|1784.4|1784.2|12828
1632489050000|2021-09-24 13:10:50|1784.2|1784|1784.4|1784.2|1784.4|1784.2|1784.2|1784|1010
1632489060000|2021-09-24 13:11:00|1784.6|1784.4|1784.8|1784.4|1784.8|1784.4|1784.4|1784|2260
1632489070000|2021-09-24 13:11:10|1785|1784.6|1785.2|1785|1785.4|1785|1784.8|1784.6|1178
1632489080000|2021-09-24 13:11:20||1784.8||1784.8||1784.8||1784.6|197
1632489090000|2021-09-24 13:11:30|1785|1784.6|1785|1784.6|1785|1784.6|1784.8|1784.4|242
1632489100000|2021-09-24 13:11:40|1784.8|1784.8|1785.2|1784.8|1785.2|1784.8|1784.8|1784.8|821
1632489110000|2021-09-24 13:11:50||1785||1784.8||1785||1784.8|0
1632489120000|2021-09-24 13:12:00|1785.4|1785|1785.2|1784.8|1785.4|1785|1785.2|1784.8|997
1632489130000|2021-09-24 13:12:10|1785||1785.2||1785.2||1785||1054
1632489140000|2021-09-24 13:12:20|1785.4|1785|1785.4|1785|1785.4|1785|1785.2|1785|2110
1632489150000|2021-09-24 13:12:30|1785.2|1785.2|1785.6|1785.2|1785.6|1785.2|1785.2|1785|529
1632489160000|2021-09-24 13:12:40|1785.8|1785.4|1785.6|1785.2|1785.8|1785.4|1785.4|1785.2|495
1632489170000|2021-09-24 13:12:50|1785.8|1785.4|1786|1785.8|1786|1785.8|1785.8|1785.4|3172
1632489180000|2021-09-24 13:13:00|1785.8|1785.6|1785.8|1785.6|1786|1785.6|1785.8|1785.6|2611
1632489190000|2021-09-24 13:13:10||1785.4||1785.4||1785.4||1785.4|0
1632489200000|2021-09-24 13:13:20||1785.6||1785.6||1785.6||1785.6|500
1632489210000|2021-09-24 13:13:30|||||||||200
1632489220000|2021-09-24 13:13:40|1785.6|1785.4|1785.2|1785|1785.6|1785.4|1785.2|1785|5038
1632489230000|2021-09-24 13:13:50|1785.4|1785.2|1785.4|1785.2|1785.6|1785.2|1785.2|1785|2269
1632489240000|2021-09-24 13:14:00|1785.6|1785.4|1785.4|1785|1785.6|1785.4|1785.4|1785|500
1632489250000|2021-09-24 13:14:10||1785.2||1785.2||1785.2||1785.2|0
1632489260000|2021-09-24 13:14:20|1785.6|1785.4|1785.6|1785.4|1785.8|1785.6|1785.6|1785.4|4703
1632489270000|2021-09-24 13:14:30|1785.8|1785.6|1785.4|1785.2|1786|1785.6|1785.4|1785.2|2735
1632489280000|2021-09-24 13:14:40|1785.2|1785|1785|1784.8|1785.2|1785|1785|1784.6|950
1632489290000|2021-09-24 13:14:50|1785.2|1785|1785.4|1785|1785.4|1785.2|1785.2|1785|543
1632489300000|2021-09-24 13:15:00|1785.6|1785.2|1785|1784.8|1785.6|1785.2|1785|1784.8|1580
1632489310000|2021-09-24 13:15:10||1784.6||1784.6||1784.6||1784.6|0
1632489320000|2021-09-24 13:15:20|1785.2|1784.8|1785.4|1785|1785.4|1785|1785.2|1784.8|393
1632489330000|2021-09-24 13:15:30||1785.2||1785.2||1785.2||1785.2|938
1632489350000|2021-09-24 13:15:50|1785.2|1785|1785.4|1785|1785.4|1785|1785|1784.8|1944
1632489360000|2021-09-24 13:16:00||1785.2||1785||1785.2||1785|558
1632489380000|2021-09-24 13:16:20|1785.2|1784.8|1785|1784.8|1785.2|1784.8|1784.8|1784.6|5742
1632489390000|2021-09-24 13:16:30|1785.2|1785|1785.4|1785.2|1785.6|1785.2|1785.2|1784.8|1916
1632489400000|2021-09-24 13:16:40|1785.6|1785.4|1785.8|1785.6|1786|1785.6|1785.6|1785.4|2284
1632489410000|2021-09-24 13:16:50|1786|1785.8|1786.4|1786.2|1786.6|1786.4|1786|1785.6|5597
1632489420000|2021-09-24 13:17:00|1786.6|1786.4|1786.6|1786.4|1786.8|1786.4|1786.6|1786.4|341
1632489430000|2021-09-24 13:17:10|1786.8|1786.6|1786.6|1786.4|1787|1786.6|1786.6|1786.4|862
1632489440000|2021-09-24 13:17:20|1786.4|1786.2|1786.6|1786.4|1786.6|1786.4|1786.4|1786.2|294
1632489450000|2021-09-24 13:17:30|1786.4|1786.2|1786.4|1786.2|1786.4|1786.4|1786.4|1786.2|550
1632489470000|2021-09-24 13:17:50|||||||||849
1632489480000|2021-09-24 13:18:00|1786.6|1786.4|1787.2|1786.8|1787.4|1787|1786.6|1786.4|2204
1632489490000|2021-09-24 13:18:10||1787||1787||1787||1787|0
1632489500000|2021-09-24 13:18:20|1787|1786.8|1787|1786.8|1787.2|1786.8|1787|1786.8|1324
1632489510000|2021-09-24 13:18:30|1786.8|1786.6|1786.4|1786.2|1786.8|1786.6|1786.4|1786.2|2388
1632489530000|2021-09-24 13:18:50|1786.2|1786|1786.2|1785.8|1786.2|1786|1786.2|1785.8|610
1632489540000|2021-09-24 13:19:00|1786|1786|1786.2|1785.8|1786.2|1786|1786|1785.8|412
1632489550000|2021-09-24 13:19:10||1786||1786||1786||1786|0
1632489560000|2021-09-24 13:19:20|1786|1785.8|1786|1785.8|1786|1785.8|1786|1785.8|716
1632489580000|2021-09-24 13:19:40|||||||||400
1632489590000|2021-09-24 13:19:50|1786.2|1786|1786.2|1786|1786.2|1786|1786.2|1786|146
1632489600000|2021-09-24 13:20:00|1786.4|1786.2|1787|1786.8|1787.2|1786.8|1786.4|1786.2|7416
1632489610000|2021-09-24 13:20:10|1787.2|1787|1787.4|1787.2|1787.4|1787.2|1787|1787|3279
1632489620000|2021-09-24 13:20:20|1787.2|1787|1786.8|1786.6|1787.2|1787|1786.8|1786.6|2476
1632489630000|2021-09-24 13:20:30||1786.4||1786.4||1786.4||1786.4|0
1632489640000|2021-09-24 13:20:40||1786.6||1786.6||1786.6||1786.6|0
1632489650000|2021-09-24 13:20:50|1787|1786.4|1787.2|1787|1787.4|1787|1787|1786.4|625
1632489660000|2021-09-24 13:21:00|1787.4|1787.2|1787.2|1786.8|1787.4|1787.2|1787.2|1786.8|196
1632489670000|2021-09-24 13:21:10|1787|1787|1786.8|1786.6|1787|1787|1786.8|1786.6|2620
1632489680000|2021-09-24 13:21:20|1787|1786.8|1787.2|1786.8|1787.4|1787|1787|1786.8|1040
1632489690000|2021-09-24 13:21:30|1787|1787|1787.2|1787|1787.2|1787|1787|1786.8|0
1632489700000|2021-09-24 13:21:40|1787.4|1786.8|1787.2|1787|1787.4|1787|1787.2|1786.8|0
1632489710000|2021-09-24 13:21:50|1787.4|1786.8|1787.2|1787|1787.4|1787.2|1787.2|1786.8|1252
1632489720000|2021-09-24 13:22:00|1787.4|1786.8|1787.2|1787|1787.4|1787|1787.2|1786.8|0
1632489730000|2021-09-24 13:22:10|1787.4|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787.2|347
1632489740000|2021-09-24 13:22:20|1787.8|1787.6|1787.8|1787.6|1788|1787.8|1787.8|1787.6|1781
1632489750000|2021-09-24 13:22:30|1788|1787.8|1788|1787.8|1788|1787.8|1788|1787.6|1432
1632489760000|2021-09-24 13:22:40|1788.2|1788|1788.2|1788|1788.2|1788|1788.2|1788|965
1632489780000|2021-09-24 13:23:00|||||||||513
1632489800000|2021-09-24 13:23:20|||||||||15
1632489810000|2021-09-24 13:23:30|1788.4|1788.2|1788|1787.8|1788.4|1788.2|1788|1787.8|3346
1632489820000|2021-09-24 13:23:40|1787.8|1787.6|1788|1787.8|1788|1787.8|1787.8|1787.4|2438
1632489830000|2021-09-24 13:23:50|1787.8|1787.6|1787.6|1787.4|1788|1787.8|1787.6|1787.4|2097
1632489860000|2021-09-24 13:24:20|1787.4|1787.2|1787.6|1787.4|1787.6|1787.4|1787.4|1787|1117
1632489870000|2021-09-24 13:24:30|1787.4|1787.2|1787.4|1787.2|1787.6|1787.4|1787.4|1787.2|3526
1632489890000|2021-09-24 13:24:50|1787.2|1787|1787.2|1787|1787.2|1787|1787.2|1787|2950
1632489910000|2021-09-24 13:25:10|||||||||225
1632489920000|2021-09-24 13:25:20|||||||||10
1632489940000|2021-09-24 13:25:40|1787|1786.8|1787|1786.8|1787|1786.8|1787|1786.8|1594
1632489960000|2021-09-24 13:26:00|1786.8|1786.6|1786.6|1786.4|1787|1786.8|1786.6|1786.2|7763
1632489980000|2021-09-24 13:26:20|1786.8|1786.6|1786.8|1786.6|1786.8|1786.6|1786.6|1786.4|1758
1632489990000|2021-09-24 13:26:30|1786.6|1786.4|1787|1786.6|1787|1786.8|1786.6|1786.4|1300
1632490000000|2021-09-24 13:26:40|1787.2|1786.8|1787.4|1787|1787.6|1787.2|1786.8|1786.6|7782
1632490010000|2021-09-24 13:26:50|1787.2|1786.8|1787.2|1787|1787.2|1787|1787|1786.8|2407
1632490020000|2021-09-24 13:27:00|1787.4|1787.2|1787.2|1787|1787.4|1787.2|1787|1786.8|10071
1632490040000|2021-09-24 13:27:20|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1030
1632490050000|2021-09-24 13:27:30|1787.2|1787|1786.8|1786.6|1787.4|1787.2|1786.8|1786.6|3832
1632490060000|2021-09-24 13:27:40|1786.6|1786.4|1786.8|1786.6|1786.8|1786.6|1786.6|1786.4|824
1632490070000|2021-09-24 13:27:50|1787||1786.8||1787||1786.8||691
1632490090000|2021-09-24 13:28:10|1787|1786.8|1787|1786.8|1787|1786.8|1787|1786.8|143
1632490110000|2021-09-24 13:28:30|1787.2|1787|1787.4|1787|1787.4|1787.2|1787|1787|2841
1632490120000|2021-09-24 13:28:40|1787.2|1786.8|1787|1786.8|1787.2|1787|1787|1786.8|2016
1632490130000|2021-09-24 13:28:50|1787.2|1787|1787.2|1787|1787.2|1787|1787|1787|541
1632490140000|2021-09-24 13:29:00|1787.4|1787.2|1787.6|1787.4|1787.8|1787.4|1787.4|1787|2809
1632490150000|2021-09-24 13:29:10|||||||||657
1632490170000|2021-09-24 13:29:30|1787.8||1787.6||1787.8||1787.6||1823
1632490180000|2021-09-24 13:29:40|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1787.4|1787.2|1457
1632490190000|2021-09-24 13:29:50|||||||||1682
1632490200000|2021-09-24 13:30:00|1787.2|1787|1785.2|1784.8|1787.2|1787|1784.8|1784.6|19319
1632490210000|2021-09-24 13:30:10|1785.4|1785|1786.6|1786.2|1787.2|1787|1785.4|1785|15621
1632490220000|2021-09-24 13:30:20|1786.4|1786|1787.8|1787.4|1787.8|1787.4|1785.8|1785.4|5975
1632490230000|2021-09-24 13:30:30|1788|1787.6|1788.4|1788|1788.4|1788.2|1787.6|1787.4|4918
1632490240000|2021-09-24 13:30:40|1788.6|1788.2|1788.8|1788.6|1788.8|1788.6|1788|1787.6|2897
1632490250000|2021-09-24 13:30:50|1788.6|1788.4|1788.8|1788.4|1788.8|1788.6|1787.8|1787.6|1848
1632490260000|2021-09-24 13:31:00|1789|1788.6|1790.6|1790.4|1791.2|1791|1788.8|1788.6|4611
1632490270000|2021-09-24 13:31:10|1790.8|1790.6|1791.4|1791|1791.6|1791.2|1790.6|1790.6|2421
1632490280000|2021-09-24 13:31:20|1791.6|1791.2|1791.6|1791.4|1792.4|1792|1791.4|1791|2427
1632490290000|2021-09-24 13:31:30|1791.8|1791.6|1793.6|1793.4|1793.8|1793.4|1791.8|1791.4|17698
1632490300000|2021-09-24 13:31:40|1793.8|1793.6|1793.4|1793|1793.8|1793.6|1792.6|1792.4|12014
1632490310000|2021-09-24 13:31:50|1793.2|1792.8|1790.4|1790|1793.4|1792.8|1790.4|1790|6276
1632490320000|2021-09-24 13:32:00|1790.2|1789.8|1791|1790.6|1791|1790.6|1789.2|1788.6|10086
1632490330000|2021-09-24 13:32:10|1790.8|1790.8|1791|1790.8|1791.2|1790.8|1790.2|1790|5798
1632490340000|2021-09-24 13:32:20|1790.8|1790.6|1791.6|1791.2|1792|1791.6|1790.6|1790.4|1373
1632490350000|2021-09-24 13:32:30|1791.8|1791.4|1793|1792.8|1793.2|1792.8|1791.6|1791.2|4478
1632490360000|2021-09-24 13:32:40|1792.8|1792.6|1793.6|1793.2|1794|1793.8|1792.8|1792.6|8282
1632490370000|2021-09-24 13:32:50|1793.4|1793.4|1792.6|1792.2|1793.8|1793.4|1792.6|1792|397
1632490380000|2021-09-24 13:33:00|1792.8|1792.4|1792.8|1792.6|1793.4|1793|1791.8|1791.6|17445
1632490390000|2021-09-24 13:33:10|1793|1792.4|1792.6|1792.4|1793.2|1793|1792.4|1792.2|2152
1632490400000|2021-09-24 13:33:20|1792.4|1792.2|1792.8|1792.2|1793.2|1792.6|1792.4|1792.2|2805
1632490410000|2021-09-24 13:33:30|1792.6|1792.4|1793.6|1793.4|1794|1793.8|1792.6|1792.4|3774
1632490420000|2021-09-24 13:33:40|1793.8|1793.6|1795.6|1795.2|1795.8|1795.2|1793.8|1793.4|18252
1632490430000|2021-09-24 13:33:50|1795.8|1795.4|1796.4|1795.8|1797|1796.6|1795.6|1795.2|8977
1632490440000|2021-09-24 13:34:00|1796.2|1796|1796.4|1796|1797|1796.6|1796|1795.8|5937
1632490450000|2021-09-24 13:34:10|1796.6|1796.2|1796.6|1796.2|1796.6|1796.4|1796.2|1796|400
1632490460000|2021-09-24 13:34:20|1796.4|1796.4|1797.6|1797.4|1797.8|1797.4|1795.8|1795.6|9053
1632490470000|2021-09-24 13:34:30|1797.4|1797.2|1797.8|1797.2|1798|1797.8|1797.4|1796.8|1669
1632490480000|2021-09-24 13:34:40|1797.6|1797.4|1798|1797.6|1798|1797.6|1797.6|1797|610
1632490490000|2021-09-24 13:34:50|1797.8|1797.4|1797.2|1797|1798|1797.8|1797.2|1797|8700
1632490500000|2021-09-24 13:35:00|1797.4|1797.2|1797.8|1797.6|1798.8|1798.4|1797.4|1797|16138
1632490510000|2021-09-24 13:35:10|1798|1797.8|1798.2|1797.6|1798.6|1798.4|1797.8|1797.4|2286
1632490520000|2021-09-24 13:35:20|1798|1797.4|1797.8|1797.4|1798|1797.4|1797.8|1797.2|269
1632490530000|2021-09-24 13:35:30|1797.6|1797.2|1797.4|1797.2|1797.8|1797.4|1797.2|1797|1308
1632490540000|2021-09-24 13:35:40|1797.2|1797|1796.6|1796.4|1797.8|1797.4|1796.6|1796.2|6685
1632490550000|2021-09-24 13:35:50|1796.8|1796|1796.6|1796.4|1796.8|1796.6|1796|1795.8|5296
1632490560000|2021-09-24 13:36:00|1796.4|1796.2|1796.2|1795.6|1796.8|1796.4|1795.8|1795.2|4025
1632490570000|2021-09-24 13:36:10|1796.4|1795.8|1796.2|1795.6|1796.6|1796|1795.8|1795.6|3627
1632490580000|2021-09-24 13:36:20|1796|1795.8|1794.6|1794.2|1796|1796|1794.6|1794|14555
1632490590000|2021-09-24 13:36:30|1794.4|1794|1794|1793.6|1794.6|1794|1793.8|1793.4|955
1632490600000|2021-09-24 13:36:40|1793.8|1793.4|1794|1793.6|1794.6|1794|1793.4|1793|10912
1632490610000|2021-09-24 13:36:50|1793.8|1793.4|1794.4|1793.8|1794.4|1794|1793.8|1793.2|12042
1632490620000|2021-09-24 13:37:00|1794.6|1794|1793.8|1793.6|1795.6|1795|1793.6|1793.2|2132
1632490630000|2021-09-24 13:37:10|1794|1793.8|1794|1793.8|1794.2|1793.8|1793.8|1793.2|1351
1632490640000|2021-09-24 13:37:20|1794.2|1794.2|1794.6|1794.2|1795|1794.6|1794|1793.8|10782
1632490650000|2021-09-24 13:37:30|1794.4|1794|1794.2|1793.8|1794.4|1794.2|1793.4|1793|2149
1632490660000|2021-09-24 13:37:40|1794.4|1794|1795|1794.4|1795|1794.6|1794.4|1794|1805
1632490670000|2021-09-24 13:37:50|1794.8|1794.2|1794.2|1793.8|1794.8|1794.2|1794.2|1793.6|971
1632490680000|2021-09-24 13:38:00|1794.4|1794|1794.6|1794.2|1794.8|1794.2|1793.6|1793.2|6507
1632490690000|2021-09-24 13:38:10|1794.8|1794.4|1795.6|1795.2|1795.8|1795.4|1794.6|1794.2|401
1632490700000|2021-09-24 13:38:20|1795.4|1795|1795.8|1795.2|1796|1795.4|1795.2|1795|2612
1632490710000|2021-09-24 13:38:30|1796|1795|1796|1795.8|1796|1795.8|1796|1795|6887
1632490720000|2021-09-24 13:38:40|1795.8|1795.6|1795.8|1795.4|1796|1795.8|1795.8|1795.2|2440
1632490730000|2021-09-24 13:38:50|1795.6|1795.6|1795.4|1795|1795.6|1795.6|1795.4|1795|3962
1632490740000|2021-09-24 13:39:00|1795.6|1795.2|1795|1794.6|1795.6|1795.4|1794.4|1794.2|3028
1632490750000|2021-09-24 13:39:10|1794.8|1794.4|1794.6|1794.2|1794.8|1794.6|1794.2|1793.8|6531
1632490760000|2021-09-24 13:39:20|1795.2|1794.4|1795.2|1794.8|1795.6|1795|1794.6|1794.2|8805
1632490770000|2021-09-24 13:39:30|1795|1794.6|1795.2|1794.8|1795.4|1795|1794.8|1794.4|1356
1632490780000|2021-09-24 13:39:40|1795.6|1795|1794.6|1794.2|1795.6|1795.2|1794.6|1794.2|4583
1632490790000|2021-09-24 13:39:50|1794.4|1794|1795|1794.6|1795|1794.8|1794.4|1794|1522
1632490800000|2021-09-24 13:40:00|1795.2|1794.8|1795.2|1795|1795.4|1795|1795|1794.6|3953
1632490810000|2021-09-24 13:40:10|1795|1794.8|1796.4|1796|1796.6|1796|1794.8|1794.4|15249
1632490820000|2021-09-24 13:40:20|1796.6|1796.2|1795.6|1795.2|1796.6|1796.2|1795.6|1795.2|3856
1632490830000|2021-09-24 13:40:30|1795.4|1795.4|1796.2|1795.8|1796.4|1796.2|1794.8|1794.4|22304
1632490840000|2021-09-24 13:40:40|1796.4|1796|1796.6|1796.4|1796.6|1796.4|1796.2|1795.8|5325
1632490850000|2021-09-24 13:40:50|1796.8|1796.6|1797.8|1797.4|1797.8|1797.4|1796.8|1796.4|5142
1632490860000|2021-09-24 13:41:00|1797.6|1797.6|1797.6|1797.4|1798.2|1797.8|1797.6|1797.2|2887
1632490870000|2021-09-24 13:41:10|1797.8|1797.6|1797.6|1797.4|1798.4|1798|1797.4|1797.2|836
1632490880000|2021-09-24 13:41:20|1797.8|1797.6|1797.8|1797.4|1798.2|1798|1797.6|1797.2|1896
1632490890000|2021-09-24 13:41:30|1798|1797.6|1797.6|1797.2|1798.2|1798|1797.2|1797|1492
1632490900000|2021-09-24 13:41:40|1797.8|1797.4|1798|1797.8|1798.2|1798|1797.6|1797.2|4644
1632490910000|2021-09-24 13:41:50|1798.2|1798|1798|1797.6|1798.4|1798|1797.2|1796.8|2137
1632490920000|2021-09-24 13:42:00|1798.2|1797.8|1798|1797.6|1798.8|1798.4|1797.8|1797.4|7378
1632490930000|2021-09-24 13:42:10|1797.8|1797.8|1798.2|1797.6|1798.8|1798.4|1797.8|1797.6|5957
1632490940000|2021-09-24 13:42:20|1798|1797.4|1798.2|1797.6|1798.2|1797.8|1797.6|1797.2|437
1632490950000|2021-09-24 13:42:30|1798|1797.8|1798.2|1797.8|1798.6|1798.2|1798|1797.6|5286
1632490960000|2021-09-24 13:42:40|1798.4|1798|1798|1797.8|1798.6|1798.4|1798|1797.6|4262
1632490970000|2021-09-24 13:42:50|1798.2|1798|1798.2|1798|1798.6|1798.2|1798.2|1797.8|9438
1632490980000|2021-09-24 13:43:00|1798.4|1798.2|1798.8|1798.6|1798.8|1798.6|1798.2|1798|2787
1632490990000|2021-09-24 13:43:10|1799|1798.8|1799|1798.8|1799|1798.8|1798.8|1798.2|1122
1632491000000|2021-09-24 13:43:20|1799.2|1799|1799.4|1799.2|1799.6|1799.2|1799.2|1799|6641
1632491010000|2021-09-24 13:43:30||1799||1799.2||1799.2||1799|2836
1632491020000|2021-09-24 13:43:40|1799.2|1799|1799.2|1799|1799.4|1799|1799|1798.8|8931
1632491030000|2021-09-24 13:43:50|1799.4|1798.8|1799.2|1799|1799.4|1799.2|1799.2|1798.8|1239
1632491040000|2021-09-24 13:44:00|1799.4|1799.2|1799.8|1799.6|1799.8|1799.6|1799.2|1799|6091
1632491050000|2021-09-24 13:44:10|1799.6|1799.4|1799.2|1799|1800|1799.8|1799.2|1799|9328
1632491060000|2021-09-24 13:44:20|1799|1798.8|1797.8|1797.6|1799|1798.8|1797.8|1797.4|3245
1632491070000|2021-09-24 13:44:30|1798|1797.8|1799|1798.6|1799.4|1799|1798|1797.8|4906
1632491080000|2021-09-24 13:44:40|1799.2|1798.8|1798.8|1798.4|1799.4|1799|1798.8|1798.4|4369
1632491090000|2021-09-24 13:44:50|1798.6|1798.2|1799.4|1799|1799.4|1799|1798.6|1798.2|2558
1632491100000|2021-09-24 13:45:00|1799.2|1798.8|1799.2|1799|1799.4|1799|1798.8|1798.6|3399
1632491110000|2021-09-24 13:45:10|1799.4|1799.2|1799.6|1799.2|1800|1799.8|1799.4|1799|3717
1632491120000|2021-09-24 13:45:20|1799.4|1799|1798.6|1798.4|1799.4|1799|1798.6|1798.2|2825
1632491130000|2021-09-24 13:45:30|1798.8|1798.6|1798.4|1798|1798.8|1798.6|1798|1797.6|855
1632491140000|2021-09-24 13:45:40|1798.2|1797.8|1797.8|1797.6|1798.2|1798|1797.8|1797.2|878
1632491150000|2021-09-24 13:45:50|1798|1797.4|1797.8|1797.4|1798.2|1797.8|1797.6|1797.4|5164
1632491160000|2021-09-24 13:46:00|1798|1797.6|1798.6|1798.2|1799|1798.6|1798|1797.6|1630
1632491170000|2021-09-24 13:46:10|1798.4|1798|1798.6|1798|1798.6|1798.2|1798|1797.8|1882
1632491180000|2021-09-24 13:46:20|1798.4|1797.8|1797.8|1797.4|1798.4|1798|1797.4|1797.2|3756
1632491190000|2021-09-24 13:46:30|1798|1797.6|1798.2|1797.8|1798.8|1798.4|1798|1797.6|2586
1632491200000|2021-09-24 13:46:40|1798|1797.6|1797.4|1797.2|1798|1797.6|1797.2|1797|3492
1632491210000|2021-09-24 13:46:50|1797.2|1797|1796.8|1796.6|1797.4|1797.2|1796.8|1796.6|5479
1632491220000|2021-09-24 13:47:00|1797|1796.8|1797.8|1797.4|1797.8|1797.4|1796.8|1796.6|2470
1632491230000|2021-09-24 13:47:10|1798|1797.6|1798.2|1798|1798.6|1798.2|1798|1797.6|2926
1632491240000|2021-09-24 13:47:20|1798.4|1798.2|1799|1798.6|1799.2|1798.8|1798.2|1797.8|3146
1632491250000|2021-09-24 13:47:30|1799.2|1798.8|1799|1798.6|1799.4|1798.8|1798.6|1798.2|2684
1632491260000|2021-09-24 13:47:40|1799.2|1798.8|1798.6|1798.2|1799.4|1799|1798.6|1798.2|1253
1632491270000|2021-09-24 13:47:50|1798.4|1798|1798.2|1797.8|1798.6|1798|1798|1797.8|1638
1632491280000|2021-09-24 13:48:00|1798|1797.6|1798.2|1797.6|1798.4|1798|1797.8|1797.4|3722
1632491290000|2021-09-24 13:48:10|1798|1797.4|1798.4|1798|1798.4|1798.2|1797.4|1797.2|2348
1632491300000|2021-09-24 13:48:20|1798.2|1797.6|1797.8|1797.6|1798.4|1798|1797.6|1797.4|2158
1632491310000|2021-09-24 13:48:30|1798|1797.8|1797|1796.4|1798.4|1798.2|1797|1796.4|4150
1632491320000|2021-09-24 13:48:40|1796.8|1796.2|1796.6|1796.2|1797|1796.8|1796.6|1796|4187
1632491330000|2021-09-24 13:48:50|1796.4|1796.4|1796.2|1795.8|1796.6|1796.4|1796|1795.6|5207
1632491340000|2021-09-24 13:49:00|1796|1795.6|1795.4|1795|1796|1795.8|1795.2|1795|932
1632491350000|2021-09-24 13:49:10|1795.6|1795.2|1794.8|1794.4|1795.6|1795.2|1794.6|1794.2|2472
1632491360000|2021-09-24 13:49:20|1795|1794.6|1794.6|1794.2|1795.2|1794.8|1794.6|1794|1799
1632491370000|2021-09-24 13:49:30|1794.8|1794.4|1794.4|1794|1795|1794.8|1794.2|1794|3234
1632491380000|2021-09-24 13:49:40|1794.6|1794.2|1794.8|1794.2|1794.8|1794.6|1794.6|1794.2|1680
1632491390000|2021-09-24 13:49:50|1794.6|1794.4|1794.6|1794.4|1794.6|1794.4|1794|1793.8|3112
1632491400000|2021-09-24 13:50:00|1794.8|1794.6|1796.4|1795.8|1796.4|1795.8|1794.8|1794.6|2268
1632491410000|2021-09-24 13:50:10|1796.6|1796|1796.8|1796.4|1797|1796.4|1796.2|1795.8|144
1632491420000|2021-09-24 13:50:20|1797|1796.6|1796|1795.4|1797|1796.6|1796|1795.4|2811
1632491430000|2021-09-24 13:50:30|1795.8|1795.6|1796.2|1796|1796.4|1796|1795.4|1795|898
1632491440000|2021-09-24 13:50:40|1796.4|1795.8|1796.6|1796.4|1796.6|1796.4|1796|1795.6|4142
1632491450000|2021-09-24 13:50:50|1796.8|1796.6|1796.4|1796|1797.2|1797|1796.2|1795.8|6468
1632491460000|2021-09-24 13:51:00|1796.2|1796.2|1796.2|1795.6|1796.4|1796.2|1796.2|1795.6|4380
1632491470000|2021-09-24 13:51:10|1796.4|1795.8|1796.4|1796|1797|1796.6|1796.2|1795.8|2666
1632491480000|2021-09-24 13:51:20|1796.2|1796.2|1796.2|1795.8|1797|1796.6|1796.2|1795.8|3653
1632491490000|2021-09-24 13:51:30|1796|1795.6|1795.8|1795.6|1796.6|1796.4|1795.8|1795.4|8503
1632491500000|2021-09-24 13:51:40|1796|1795.8|1796|1795.8|1796|1795.8|1795.8|1795.4|818
1632491510000|2021-09-24 13:51:50|1795.8|1795.6|1796.8|1796.4|1796.8|1796.6|1795.8|1795.4|1799
1632491520000|2021-09-24 13:52:00|1796.6|1796.6|1796.6|1796.4|1797.2|1796.8|1796.2|1796|11839
1632491530000|2021-09-24 13:52:10|1796.4|1796.2|1796|1795.6|1796.4|1796.2|1795.8|1795.6|4527
1632491540000|2021-09-24 13:52:20|1796.2|1795.8|1795|1794.8|1796.2|1795.8|1795|1794.6|3402
1632491550000|2021-09-24 13:52:30|1795.2|1795|1796|1795.8|1796|1795.8|1795.2|1795|3654
1632491560000|2021-09-24 13:52:40|1796.2|1796|1797.6|1797|1797.8|1797.4|1796|1795.8|14137
1632491570000|2021-09-24 13:52:50|1797.8|1797.4|1797.6|1797.4|1798.2|1797.8|1797.2|1796.8|8254
1632491580000|2021-09-24 13:53:00|1797.8|1797.2|1797.4|1797|1798|1797.6|1797.4|1797|3408
1632491590000|2021-09-24 13:53:10|1797.6|1797.2|1797|1796.6|1797.8|1797.4|1796.8|1796.4|2182
1632491600000|2021-09-24 13:53:20|1796.8|1796.8|1796.2|1796|1797|1796.8|1796.2|1795.8|7877
1632491610000|2021-09-24 13:53:30|1796|1795.8|1796.6|1796.2|1796.8|1796.4|1795.8|1795.6|4306
1632491620000|2021-09-24 13:53:40|1796.4|1796.4|1796.2|1796|1796.6|1796.4|1796.2|1795.8|1214
1632491630000|2021-09-24 13:53:50|1796|1795.8|1796|1795.8|1796.4|1795.8|1795.8|1795.4|2899
1632491640000|2021-09-24 13:54:00|1795.8|1795.6|1795.8|1795.6|1796|1795.8|1795.6|1795.4|7028
1632491650000|2021-09-24 13:54:10|1796|1795.8|1796.2|1795.8|1796.2|1796|1796|1795.8|695
1632491660000|2021-09-24 13:54:20|1796.4|1796|1797|1796.6|1797|1796.6|1796.4|1796|953
1632491670000|2021-09-24 13:54:30|1797.2|1796.8|1797.2|1796.8|1797.4|1797.2|1796.8|1796.4|1434
1632491680000|2021-09-24 13:54:40|1797.4|1797|1796.8|1796.4|1797.4|1797|1796.8|1796.4|1442
1632491690000|2021-09-24 13:54:50|1796.6|1796.2|1796.6|1796.2|1796.8|1796.6|1796.6|1796.2|364
1632491700000|2021-09-24 13:55:00|1796.8|1796.4|1797.4|1797|1797.4|1797.2|1796.6|1796.2|3459
1632491710000|2021-09-24 13:55:10|1797.2|1797.2|1798|1797.8|1798|1797.8|1797.2|1797|1006
1632491720000|2021-09-24 13:55:20|1797.8|1797.6|1798.4|1798.2|1798.4|1798.2|1797.8|1797.4|957
1632491730000|2021-09-24 13:55:30|1798.6|1798.4|1799.2|1799|1799.4|1799.2|1798.6|1798.4|9384
1632491740000|2021-09-24 13:55:40|1799.4|1799.2|1799.2|1799|1799.4|1799.2|1799|1798.8|2991
1632491750000|2021-09-24 13:55:50|1799.4|1799.2|1799|1798.8|1799.6|1799.2|1799|1798.8|4721
1632491760000|2021-09-24 13:56:00|1798.8|1798.6|1799.6|1799.4|1799.6|1799.4|1798.8|1798.6|5807
1632491770000|2021-09-24 13:56:10|1799.8|1799.6|1799.4|1799.2|1800|1799.6|1799.4|1799|3143
1632491780000|2021-09-24 13:56:20|1799.2|1799|1799.6|1799.2|1799.8|1799.6|1799.2|1799|8394
1632491790000|2021-09-24 13:56:30|1799.8|1799.4|1799.8|1799.6|1800|1799.8|1799.6|1799.2|10582
1632491800000|2021-09-24 13:56:40|1800|1799.8|1800|1799.8|1800|1799.8|1799.8|1799.6|3288
1632491810000|2021-09-24 13:56:50|1800.2|1799.6|1800.6|1800.2|1800.8|1800.4|1800|1799.6|48324
1632491820000|2021-09-24 13:57:00|1800.4|1800.4|1800.6|1800.2|1800.6|1800.4|1800.2|1800|7614
1632491830000|2021-09-24 13:57:10|1800.8|1800.4|1800.8|1800.4|1801|1800.8|1800.8|1800.4|1428
1632491840000|2021-09-24 13:57:20|1801|1800.6|1800.8|1800.6|1801|1800.8|1800.6|1800.2|2650
1632491850000|2021-09-24 13:57:30|1801|1800.8|1801.4|1801|1801.8|1801.4|1801|1800.6|6515
1632491860000|2021-09-24 13:57:40|1801.2|1800.8|1801|1800.8|1801.6|1801.2|1800.8|1800.2|46377
1632491870000|2021-09-24 13:57:50|1800.8|1800.6|1801.2|1800.8|1801.6|1801.2|1800.8|1800.4|3821
1632491880000|2021-09-24 13:58:00||1801||1801||1801||1800.4|0
1632491890000|2021-09-24 13:58:10|1801.4||1801.2||1801.4||1801.2||3999
1632491900000|2021-09-24 13:58:20|1801|1800.8|1801.6|1801.2|1801.8|1801.4|1800.8|1800.4|5514
1632491910000|2021-09-24 13:58:30|1801.4||1801.6||1801.6||1801.4||2800
1632491920000|2021-09-24 13:58:40|1801.4|1801.4|1802|1801.8|1802|1801.8|1801.4|1801.4|3044
1632491930000|2021-09-24 13:58:50|1801.8|1801.6|1802|1801.8|1802|1801.8|1801.8|1801.6|463
1632491940000|2021-09-24 13:59:00|1801.8|1801.6|1801.4|1801.2|1802|1801.6|1801.4|1801.2|2144
1632491950000|2021-09-24 13:59:10|1801.2|1801|1801.6|1801.4|1801.8|1801.4|1801.2|1800.8|21372
1632491960000|2021-09-24 13:59:20|1801.8|1801.6|1801.6|1801.4|1801.8|1801.6|1801.6|1801.4|3209
1632491970000|2021-09-24 13:59:30|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|1801.8|1801.6|150
1632491980000|2021-09-24 13:59:40|1802|1801.8|1802|1801.8|1802|1801.8|1801.8|1801.6|1643
1632491990000|2021-09-24 13:59:50|1801.8|1801.6|1802.2|1802|1802.2|1802|1801.8|1801.6|17687
1632492000000|2021-09-24 14:00:00|1802.4|1802.2|1802.6|1802.2|1802.8|1802.6|1802.4|1802.2|3465
1632492010000|2021-09-24 14:00:10|1802.8|1802.6|1801.8|1801.6|1802.8|1802.6|1801.8|1801.4|9753
1632492020000|2021-09-24 14:00:20|1801.6|1801.4|1800.8|1800.2|1802.2|1801.6|1800.4|1800|10962
1632492030000|2021-09-24 14:00:30|1801|1800.4|1801.8|1801.4|1801.8|1801.4|1800.8|1800.4|8873
1632492040000|2021-09-24 14:00:40|1802|1801.6|1801.2|1800.6|1802|1801.8|1801.2|1800.6|1046
1632492050000|2021-09-24 14:00:50|1801|1800.4|1801|1800.6|1801.2|1800.8|1800.8|1800.4|1926
1632492060000|2021-09-24 14:01:00|1800.8|1800.8|1801.6|1801.2|1801.8|1801.6|1800.8|1800.8|4370
1632492070000|2021-09-24 14:01:10|1801.4|1801.4|1801.4|1801.2|1801.4|1801.4|1801.4|1801.2|0
1632492080000|2021-09-24 14:01:20|1801.2|1801|1801.4|1801|1801.6|1801.2|1801.2|1801|2367
1632492090000|2021-09-24 14:01:30|1801.6|1801.2|1801.4|1801|1801.8|1801.4|1801.4|1801|322
1632492100000|2021-09-24 14:01:40|1801.6|1801.2|1801.2|1801|1801.8|1801.4|1801.2|1801|2024
1632492110000|2021-09-24 14:01:50|1801.4|1801.2|1801|1800.6|1801.4|1801.2|1801|1800.6|590
1632492120000|2021-09-24 14:02:00|1801.2|1800.8|1800.6|1800.4|1801.4|1801|1800.6|1800.2|1318
1632492130000|2021-09-24 14:02:10|1800.4|1800.2|1800|1799.8|1800.8|1800.6|1800|1799.4|3077
1632492140000|2021-09-24 14:02:20|1800.2|1800|1800.8|1800.4|1801.2|1800.8|1800.2|1800|2486
1632492150000|2021-09-24 14:02:30|1801|1800.6|1801.2|1801|1801.4|1801.2|1801|1800.6|1819
1632492160000|2021-09-24 14:02:40|1801.4|1801.2|1801.2|1800.8|1801.4|1801.2|1801.2|1800.8|1445
1632492170000|2021-09-24 14:02:50|1801|1801|1801.2|1800.8|1801.2|1801|1800.8|1800.6|372
1632492180000|2021-09-24 14:03:00|1801.4|1801|1802.2|1801.8|1802.6|1802.2|1801.4|1801|3628
1632492190000|2021-09-24 14:03:10|1802|1801.6|1802|1801.6|1802.2|1801.8|1801.6|1801.4|2034
1632492200000|2021-09-24 14:03:20|1802.2|1801.8|1802.2|1802|1802.4|1802|1801.8|1801.4|11191
1632492210000|2021-09-24 14:03:30|1802.4|1801.8|1801.2|1800.8|1802.4|1801.8|1801|1800.6|2022
1632492220000|2021-09-24 14:03:40|1801.4|1801|1800.4|1800|1801.4|1801|1800.4|1800|878
1632492230000|2021-09-24 14:03:50|1800.6|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|242
1632492240000|2021-09-24 14:04:00|1800.8|1800.6|1800.6|1800|1801.2|1801|1800.4|1800|2208
1632492250000|2021-09-24 14:04:10|1800.4|1799.8|1800.6|1800.4|1800.6|1800.4|1800.2|1799.8|2969
1632492260000|2021-09-24 14:04:20|1800.8|1800.6|1801.2|1800.8|1801.2|1801|1800.6|1800.4|1782
1632492270000|2021-09-24 14:04:30|1801|1801|1801.8|1801.4|1801.8|1801.4|1801|1800.6|1975
1632492280000|2021-09-24 14:04:40|1802|1801.6|1802.2|1802|1802.4|1802.2|1801.8|1801.4|7760
1632492290000|2021-09-24 14:04:50|1802|1801.8|1802.6|1802.2|1802.6|1802.2|1802|1801.8|1726
1632492300000|2021-09-24 14:05:00|1802.4|1802.4|1801.6|1801.2|1802.4|1802.4|1801.6|1801.2|1661
1632492310000|2021-09-24 14:05:10|1801.8|1801.4|1801.2|1801|1802.4|1802|1801.2|1801|2777
1632492320000|2021-09-24 14:05:20|1801.4|1801.2|1799.8|1799.6|1801.6|1801.2|1799.6|1799.4|2085
1632492330000|2021-09-24 14:05:30|1800|1799.8|1800.2|1800|1800.8|1800.4|1800|1799.8|629
1632492340000|2021-09-24 14:05:40|1800|1799.8|1800.4|1800|1801|1800.6|1800|1799.6|3715
1632492350000|2021-09-24 14:05:50|1800.6|1800.2|1801|1800.6|1801|1800.8|1800.4|1800.2|15349
1632492360000|2021-09-24 14:06:00|1801.2|1800.8|1802|1801.6|1802|1801.8|1801.2|1800.8|1841
1632492370000|2021-09-24 14:06:10|1802.2|1801.8|1802.4|1802.2|1802.4|1802.2|1802|1801.6|1188
1632492380000|2021-09-24 14:06:20|1802.2|1802|1801.4|1800.8|1802.4|1802.2|1801.2|1800.8|198
1632492390000|2021-09-24 14:06:30|1801.2|1801|1801.6|1801.4|1801.6|1801.4|1801|1800.6|3268
1632492400000|2021-09-24 14:06:40|1801.8|1801.2|1801.8|1801.4|1801.8|1801.4|1801.6|1801.2|4
1632492410000|2021-09-24 14:06:50|1801.6|1801.6|1801.6|1801.2|1801.8|1801.6|1801.2|1801|9828
1632492420000|2021-09-24 14:07:00|1801.8|1801.4|1802|1801.6|1802|1801.6|1801.6|1801.2|2908
1632492430000|2021-09-24 14:07:10|1802.2|1801.8|1803|1802.8|1803|1802.8|1801.6|1801.2|5041
1632492440000|2021-09-24 14:07:20|1802.8|1802.6|1802.6|1802.4|1803|1802.6|1802.4|1802|2062
1632492450000|2021-09-24 14:07:30|1802.4|1802.2|1802.4|1802|1802.6|1802.4|1802|1801.8|1584
1632492460000|2021-09-24 14:07:40|1802.2|1802.2|1802.4|1802.2|1802.4|1802.2|1802|1801.8|783
1632492470000|2021-09-24 14:07:50|1802.2|1802|1801.8|1801.4|1802.2|1802|1801.6|1801.4|3497
1632492480000|2021-09-24 14:08:00|1801.6|1801.2|1801|1800.6|1801.8|1801.2|1800.8|1800.6|3141
1632492490000|2021-09-24 14:08:10|1801.2|1800.8|1801|1800.8|1801.2|1801|1800.8|1800.4|3806
1632492500000|2021-09-24 14:08:20|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.6|2346
1632492510000|2021-09-24 14:08:30|1800.8|1800.6|1800.8|1800.6|1801.4|1801|1800.8|1800.6|4494
1632492520000|2021-09-24 14:08:40|1801|1800.8|1801.6|1801.2|1801.6|1801.2|1801|1800.6|1590
1632492530000|2021-09-24 14:08:50|1801.8|1801.4|1801.6|1801.4|1802|1801.8|1801.4|1801.2|3699
1632492540000|2021-09-24 14:09:00|1801.4|1801.2|1800.6|1800.4|1801.6|1801.4|1800.6|1800.2|1778
1632492550000|2021-09-24 14:09:10|1800.8|1800.6|1801.2|1801|1801.4|1801|1800.6|1800.2|2125
1632492560000|2021-09-24 14:09:20|1801.4|1801.2|1802|1801.6|1802|1801.6|1801.2|1801|5603
1632492570000|2021-09-24 14:09:30|1802.2|1801.8|1802|1801.6|1802.4|1802|1801.8|1801.4|11509
1632492580000|2021-09-24 14:09:40|1801.8|1801.4|1801.8|1801.6|1801.8|1801.6|1801.8|1801.4|821
1632492590000|2021-09-24 14:09:50|1802|1801.8|1801.8|1801.6|1802.2|1802|1801.8|1801.4|1194
1632492600000|2021-09-24 14:10:00|1802|1801.4|1802.4|1802|1802.6|1802.4|1801.8|1801.4|2846
1632492610000|2021-09-24 14:10:10|1802.2|1801.8|1802|1801.8|1802.2|1801.8|1802|1801.8|785
1632492620000|2021-09-24 14:10:20|1801.6|1801.6|1801.6|1801.4|1801.8|1801.6|1801.6|1801.2|3252
1632492630000|2021-09-24 14:10:30|1801.4|1801.2|1801.6|1801.2|1801.6|1801.4|1801.2|1800.8|3903
1632492640000|2021-09-24 14:10:40|1801.4|1801.4|1800.4|1800|1801.6|1801.4|1800.2|1800|7579
1632492650000|2021-09-24 14:10:50|1800.6|1800.2|1801.6|1801.2|1801.6|1801.4|1800.6|1800|3899
1632492660000|2021-09-24 14:11:00|1801.8|1801.4|1802|1801.8|1802.2|1802|1801.8|1801.4|16052
1632492670000|2021-09-24 14:11:10|1802.2|1802|1802|1801.8|1802.4|1802.2|1802|1801.8|744
1632492680000|2021-09-24 14:11:20|1802.2|1802|1802|1801.8|1802.2|1802|1801.6|1801.4|3622
1632492690000|2021-09-24 14:11:30|1801.8|1801.6|1802|1801.6|1802|1801.8|1801.6|1801.4|971
1632492700000|2021-09-24 14:11:40|1801.8|1801.8|1799.8|1799.6|1801.8|1801.8|1799.8|1799.6|9088
1632492710000|2021-09-24 14:11:50|1800|1799.8|1799.8|1799.4|1800.2|1799.8|1799.6|1799.4|3458
1632492720000|2021-09-24 14:12:00|1799.6|1799.2|1799.8|1799.6|1800|1799.8|1799.4|1799|1715
1632492730000|2021-09-24 14:12:10|1800|1799.8|1800.4|1800.2|1800.6|1800.2|1799.8|1799.8|6286
1632492740000|2021-09-24 14:12:20|1800.2|1800|1800.2|1799.8|1800.6|1800.2|1800|1799.8|701
1632492750000|2021-09-24 14:12:30|1800|1800|1800.4|1800.2|1800.6|1800.2|1800|1799.8|2221
1632492760000|2021-09-24 14:12:40|1800.2|1800|1800.2|1799.6|1801|1800.6|1799.8|1799.6|10122
1632492770000|2021-09-24 14:12:50|1800|1799.4|1799.4|1799.2|1800|1799.4|1799.4|1799.2|540
1632492780000|2021-09-24 14:13:00|1799.6|1799.4|1798.6|1798.2|1799.8|1799.4|1798.6|1798.2|1389
1632492790000|2021-09-24 14:13:10|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1797.8|1797.6|6633
1632492800000|2021-09-24 14:13:20|1798.4|1798.4|1798.6|1798.2|1798.8|1798.6|1798.2|1798|563
1632492810000|2021-09-24 14:13:30|1798.4|1798.4|1799.2|1799|1799.2|1799|1798.4|1798.2|1562
1632492820000|2021-09-24 14:13:40|1799|1798.8|1799.2|1798.8|1799.6|1799.2|1799|1798.8|1076
1632492830000|2021-09-24 14:13:50|1799|1798.6|1798.2|1797.8|1799.2|1798.6|1798.2|1797.8|1081
1632492840000|2021-09-24 14:14:00|1798.4|1798|1797.8|1797.6|1798.6|1798.2|1797.8|1797.2|1340
1632492850000|2021-09-24 14:14:10|1797.6|1797.4|1797.2|1796.8|1797.8|1797.6|1796.6|1796.4|34809
1632492860000|2021-09-24 14:14:20|1797|1797|1796.4|1796|1797.4|1797.2|1796.4|1796|21978
1632492870000|2021-09-24 14:14:30|1796.2|1796.2|1795.8|1795.6|1796.2|1796.2|1795.8|1795.6|3248
1632492880000|2021-09-24 14:14:40|1795.6|1795.4|1795.8|1795.4|1795.8|1795.6|1795.6|1795.2|3448
1632492890000|2021-09-24 14:14:50|1795.6|1795.6|1795.2|1794.8|1795.8|1795.6|1795.2|1794.8|6705
1632492900000|2021-09-24 14:15:00|1795.4|1795|1795|1794.6|1795.4|1795|1794.6|1794.4|1907
1632492910000|2021-09-24 14:15:10|1795.2|1794.8|1795.8|1795.6|1795.8|1795.6|1795|1794.6|1799
1632492920000|2021-09-24 14:15:20|1796|1795.8|1796.8|1796.6|1797.2|1796.8|1796|1795.8|5238
1632492930000|2021-09-24 14:15:30|1797|1796.8|1797.2|1797|1797.8|1797.4|1797|1796.8|4379
1632492940000|2021-09-24 14:15:40|1797|1796.8|1796.8|1796.6|1797.4|1797|1796.8|1796.6|2856
1632492950000|2021-09-24 14:15:50|1797.2|1796.8|1797.4|1797|1797.6|1797.2|1797|1796.6|2997
1632492960000|2021-09-24 14:16:00|1797.6|1797.2|1798|1797.8|1798|1797.8|1797.4|1797|3657
1632492970000|2021-09-24 14:16:10|1798.2|1797.6|1798.4|1798|1798.8|1798.6|1798|1797.6|18039
1632492980000|2021-09-24 14:16:20|1798.2|1797.8|1798.6|1798|1798.8|1798.6|1798|1797.6|7569
1632492990000|2021-09-24 14:16:30|1798.4|1797.8|1797.8|1797.6|1798.4|1798|1797.8|1797.4|250
1632493000000|2021-09-24 14:16:40|1798|1797.8|1798.6|1798.4|1798.8|1798.4|1797.8|1797.8|1581
1632493010000|2021-09-24 14:16:50|1798.4|1798.2|1798|1797.6|1798.4|1798.2|1797.8|1797.4|680
1632493020000|2021-09-24 14:17:00|1798.2|1797.8|1797.4|1797.2|1798.2|1798|1797.2|1797|1990
1632493030000|2021-09-24 14:17:10|1797.6|1797|1797.2|1796.8|1797.8|1797.4|1797|1796.4|903
1632493040000|2021-09-24 14:17:20|1797.4|1796.6|1797.4|1797.2|1797.6|1797.2|1797.4|1796.6|0
1632493050000|2021-09-24 14:17:30|1797.6|1797|1797.6|1797|1797.8|1797.4|1797.4|1797|899
1632493060000|2021-09-24 14:17:40|1797.4|1797.2|1798|1797.6|1798.2|1797.8|1797.2|1796.6|2193
1632493070000|2021-09-24 14:17:50|1798.2|1797.8|1798.2|1797.6|1798.2|1797.8|1798|1797.4|0
1632493080000|2021-09-24 14:18:00|1798|1797.4|1797.8|1797.4|1798|1797.8|1797.8|1797.2|363
1632493090000|2021-09-24 14:18:10|1797.6|1797.2|1798|1797.8|1798|1797.8|1797.6|1797.2|1591
1632493100000|2021-09-24 14:18:20|1797.8|1797.6|1797.8|1797.4|1798|1797.8|1797.8|1797.4|1600
1632493110000|2021-09-24 14:18:30|1797.6|1797.6|1798.2|1797.8|1798.4|1798.2|1797.6|1797.6|5636
1632493120000|2021-09-24 14:18:40|1798.4|1798|1798.2|1798|1798.4|1798|1797.8|1797.4|828
1632493130000|2021-09-24 14:18:50|1798.4|1797.8|1798.2|1797.8|1798.4|1798|1798.2|1797.8|587
1632493140000|2021-09-24 14:19:00|1798|1798|1798.2|1797.8|1798.4|1798|1798|1797.8|649
1632493150000|2021-09-24 14:19:10|1798|1798|1797.8|1797.4|1798|1798|1797.8|1797.4|1350
1632493160000|2021-09-24 14:19:20|1797.6|1797.2|1797.2|1797|1797.6|1797.2|1797.2|1796.8|4
1632493170000|2021-09-24 14:19:30|1797|1796.8|1796.4|1796.2|1797|1796.8|1796.4|1796.2|899
1632493180000|2021-09-24 14:19:40|1796.6|1796.4|1797.2|1797|1797.4|1797.2|1796.6|1796.2|1571
1632493190000|2021-09-24 14:19:50|1797|1796.8|1797.4|1797|1797.4|1797.2|1797|1796.8|1962
1632493200000|2021-09-24 14:20:00|1797.6|1797.2|1797.4|1797.2|1797.6|1797.2|1797.4|1797|3174
1632493210000|2021-09-24 14:20:10|1797.6|1797|1797.8|1797.4|1798|1797.6|1797.4|1797|2909
1632493220000|2021-09-24 14:20:20|1797.6|1797.2|1797.8|1797.6|1798|1797.6|1797.4|1797.2|1079
1632493230000|2021-09-24 14:20:30|1797.6|1797.4|1797.4|1797.2|1797.8|1797.6|1797.2|1797|1373
1632493240000|2021-09-24 14:20:40|1797.2|1797|1797.4|1797.2|1797.4|1797.2|1797.2|1797|0
1632493250000|2021-09-24 14:20:50|1797.6|1797.4|1797.8|1797.6|1797.8|1797.6|1797.4|1797.2|1548
1632493260000|2021-09-24 14:21:00|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.6|1797.2|684
1632493270000|2021-09-24 14:21:10|1797.4|1797.4|1797.8|1797.4|1797.8|1797.6|1797.2|1796.8|2916
1632493280000|2021-09-24 14:21:20|1797.6|1797.2|1798|1797.8|1798.2|1797.8|1797.6|1797.2|460
1632493290000|2021-09-24 14:21:30|1798.2|1798|1799|1798.8|1799|1798.8|1798.2|1798|278
1632493300000|2021-09-24 14:21:40|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.6|919
1632493310000|2021-09-24 14:21:50|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.6|5000
1632493320000|2021-09-24 14:22:00|1799||1798.8||1799||1798.8||1433
1632493330000|2021-09-24 14:22:10|1799|1798.4|1798.4|1798.2|1799|1798.4|1798.4|1798.2|1542
1632493340000|2021-09-24 14:22:20|1798.8|1798.4|1798.6|1798.2|1798.8|1798.4|1798.6|1798.2|4102
1632493350000|2021-09-24 14:22:30|1798.4|1798|1797.8|1797.6|1798.4|1798|1797.8|1797.6|1942
1632493360000|2021-09-24 14:22:40|1798|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.4|195
1632493370000|2021-09-24 14:22:50|1798|1797.8|1798.2|1797.8|1798.2|1798|1797.8|1797.8|149
1632493380000|2021-09-24 14:23:00|1798.4|1798|1798.8|1798.6|1799|1798.6|1798.2|1797.8|1123
1632493390000|2021-09-24 14:23:10|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1513
1632493400000|2021-09-24 14:23:20|1798.8|1798.6|1798.8|1798.4|1799|1798.6|1798.4|1798|4274
1632493410000|2021-09-24 14:23:30|1798.6|1798.6|1798.4|1798|1798.6|1798.6|1798.4|1798|1315
1632493420000|2021-09-24 14:23:40|1798.2|1797.8|1798|1797.8|1798.4|1798|1798|1797.6|5248
1632493430000|2021-09-24 14:23:50|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.6|535
1632493440000|2021-09-24 14:24:00|1797.8|1797.8|1797.8|1797.4|1797.8|1797.8|1797.4|1797.2|2624
1632493450000|2021-09-24 14:24:10|1797.6|1797.2|1797.6|1797.2|1797.8|1797.4|1797.2|1797|1797
1632493460000|2021-09-24 14:24:20||1797||1797.2||1797.4||1797|0
1632493470000|2021-09-24 14:24:30|1797.8|1797.4|1797.6|1797.4|1798|1797.6|1797.6|1797.4|2685
1632493480000|2021-09-24 14:24:40|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.6|838
1632493490000|2021-09-24 14:24:50|1797.8|1797.8|1797.6|1797.2|1797.8|1797.8|1797.2|1797|1314
1632493500000|2021-09-24 14:25:00|1797.8|1797.4|1798.2|1797.8|1798.4|1798.2|1797.8|1797.4|1277
1632493510000|2021-09-24 14:25:10|1798.4|1798|1798.8|1798.6|1799|1798.6|1798.2|1798|3382
1632493520000|2021-09-24 14:25:20|1799|1798.8|1799.6|1799.4|1800|1799.6|1799|1798.6|3141
1632493540000|2021-09-24 14:25:40|1799.8|1799.6|1800|1799.8|1800|1799.8|1799.6|1799.4|1806
1632493550000|2021-09-24 14:25:50|1799.8|1799.6|1799.8|1799.6|1800|1799.6|1799.8|1799.4|820
1632493560000|2021-09-24 14:26:00|1799.6|1799.4|1799.6|1799.2|1799.6|1799.4|1799.6|1799.2|448
1632493570000|2021-09-24 14:26:10|1799.4|1799|1799.2|1799|1799.4|1799|1799|1798.8|1919
1632493580000|2021-09-24 14:26:20|1799|1798.8|1799.6|1799.4|1799.6|1799.4|1798.8|1798.6|2907
1632493590000|2021-09-24 14:26:30|1799.4|1799.2|1799.2|1799|1799.6|1799.4|1799.2|1798.8|400
1632493600000|2021-09-24 14:26:40|1799|1798.8|1799.2|1799|1799.4|1799.2|1799|1798.8|2666
1632493610000|2021-09-24 14:26:50|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|0
1632493620000|2021-09-24 14:27:00|1799.8|1799.6|1799.6|1799.4|1800|1799.6|1799.6|1799.4|1660
1632493640000|2021-09-24 14:27:20|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|3400
1632493650000|2021-09-24 14:27:30|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|1147
1632493660000|2021-09-24 14:27:40|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|758
1632493670000|2021-09-24 14:27:50|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|67
1632493680000|2021-09-24 14:28:00|1799.8|1799.6|1799.2|1799|1800|1799.6|1799.2|1799|7486
1632493690000|2021-09-24 14:28:10|1799|1798.8|1799.2|1799|1799.2|1799|1799|1798.8|400
1632493700000|2021-09-24 14:28:20|1799|1798.8|1799.8|1799.6|1800|1799.8|1799|1798.8|2646
1632493710000|2021-09-24 14:28:30|1799.6|1799.4|1799.4|1799|1799.8|1799.4|1799.2|1799|1594
1632493720000|2021-09-24 14:28:40|1799.2|1799.2|1799.2|1798.8|1799.4|1799.2|1799|1798.8|310
1632493730000|2021-09-24 14:28:50|1799.4|1799|1799.6|1799.2|1799.6|1799.2|1799.4|1799|904
1632493740000|2021-09-24 14:29:00|1799.8|1799.4|1799.8|1799.6|1800|1799.6|1799.8|1799.4|200
1632493750000|2021-09-24 14:29:10|1800|1799.2|1799.4|1799.2|1800|1799.4|1799.4|1799.2|4580
1632493760000|2021-09-24 14:29:20|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|1676
1632493770000|2021-09-24 14:29:30|1799.4|1799.2|1799.4|1799.2|1799.8|1799.6|1799.4|1799.2|2681
1632493780000|2021-09-24 14:29:40|1799.2|1799|1799.2|1799|1799.4|1799.2|1799.2|1799|2156
1632493790000|2021-09-24 14:29:50|1799.4|1798.8|1799|1798.6|1799.4|1798.8|1798.6|1798.4|3233
1632493800000|2021-09-24 14:30:00|1798.8|1798.8|1798.8|1798.6|1799|1798.8|1798.6|1798.2|6971
1632493810000|2021-09-24 14:30:10|1799|1798.8|1798.8|1798.4|1799.4|1799|1798.6|1798.4|5834
1632493820000|2021-09-24 14:30:20|1798.6|1798.2|1798.4|1798|1798.6|1798.4|1798.2|1797.8|1541
1632493830000|2021-09-24 14:30:30|1798.2|1798.2|1798.4|1798|1798.4|1798.2|1798.2|1797.8|167
1632493840000|2021-09-24 14:30:40|1798.2|1798.2|1799.2|1798.8|1799.2|1799|1798.2|1798|3988
1632493850000|2021-09-24 14:30:50|1799.4|1799|1799.6|1799.2|1799.6|1799.4|1799|1798.8|3315
1632493860000|2021-09-24 14:31:00|1799.8|1799.4|1799.8|1799.6|1799.8|1799.6|1799.4|1799.2|1617
1632493870000|2021-09-24 14:31:10|1799.6|1799.4|1799.4|1799|1799.8|1799.4|1799.2|1799|1637
1632493880000|2021-09-24 14:31:20|1799.2|1799.2|1799.2|1799|1799.2|1799.2|1799.2|1799|195
1632493890000|2021-09-24 14:31:30|1799.4|1798.8|1799|1798.8|1799.4|1799|1799|1798.6|614
1632493900000|2021-09-24 14:31:40|||||||||594
1632493910000|2021-09-24 14:31:50|1799.2|1799|1799.2|1798.8|1799.2|1799|1799|1798.8|2216
1632493920000|2021-09-24 14:32:00|1799|1799|1799|1798.8|1799.2|1799|1799|1798.8|717
1632493930000|2021-09-24 14:32:10|1799.2|1799|1799.2|1799|1799.2|1799|1799.2|1798.8|3126
1632493940000|2021-09-24 14:32:20|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.4|1799.2|1331
1632493950000|2021-09-24 14:32:30|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.8|1799.4|1421
1632493960000|2021-09-24 14:32:40|1799.6|1799.4|1799|1798.8|1799.6|1799.4|1798.6|1798.2|7714
1632493970000|2021-09-24 14:32:50|1798.8|1798.6|1798.8|1798.6|1799.2|1798.8|1798.6|1798.2|920
1632493980000|2021-09-24 14:33:00|1798.6|1798.4|1798.6|1798.2|1798.8|1798.4|1798.6|1798|392
1632493990000|2021-09-24 14:33:10|1798.4|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1797.8|2735
1632494000000|2021-09-24 14:33:20|1798.6|1798|1798.4|1798.2|1798.6|1798.2|1798.2|1798|1565
1632494010000|2021-09-24 14:33:30|1798.6|1798.4|1799.2|1799|1799.4|1799|1798.6|1798.4|2719
1632494020000|2021-09-24 14:33:40|1799.4|1799.2|1798.6|1798.4|1799.4|1799.2|1798.6|1798.4|3961
1632494030000|2021-09-24 14:33:50|1798.4|1798.2|1798.6|1798.2|1798.8|1798.4|1798.4|1798|916
1632494040000|2021-09-24 14:34:00|1798.8|1798.4|1798.6|1798.2|1798.8|1798.6|1798.6|1798.2|2994
1632494050000|2021-09-24 14:34:10|1798.4|1798.4|1798.8|1798.4|1798.8|1798.6|1798.4|1798|1402
1632494060000|2021-09-24 14:34:20|1798.6|1798.2|1799.2|1799|1799.4|1799|1798.4|1798.2|3192
1632494070000|2021-09-24 14:34:30|1799|1798.8|1798.6|1798.2|1799.2|1798.8|1798.6|1798.2|2838
1632494080000|2021-09-24 14:34:40|1798.8|1798.4|1798.6|1798.4|1799|1798.8|1798.6|1798.4|875
1632494090000|2021-09-24 14:34:50|1798.4|1798.2|1798.4|1798|1798.4|1798.2|1798|1797.8|4360
1632494100000|2021-09-24 14:35:00|1798.2|1798.2|1797.8|1797.4|1798.2|1798.2|1797.6|1797.4|777
1632494120000|2021-09-24 14:35:20|1797.6|1797.2|1797.8|1797.4|1797.8|1797.6|1797.2|1797|3489
1632494130000|2021-09-24 14:35:30|1797.6|1797.2|1797.4|1797.2|1797.6|1797.4|1797.4|1797.2|1089
1632494140000|2021-09-24 14:35:40|1797.2|1797|1797.2|1797|1797.4|1797|1797|1796.8|2220
1632494150000|2021-09-24 14:35:50|1797.4|1797.2|1797.2|1797|1797.6|1797.4|1797|1796.8|3324
1632494160000|2021-09-24 14:36:00|1797.4|1797.2|1797.6|1797.4|1797.6|1797.4|1797.2|1797|555
1632494170000|2021-09-24 14:36:10|1797.4|1797.2|1798|1797.8|1798|1797.8|1797.4|1797.2|2131
1632494180000|2021-09-24 14:36:20|1798.2|1798|1798.4|1798|1798.6|1798.2|1798.2|1798|3248
1632494200000|2021-09-24 14:36:40|1798.6|1798.2|1798.8|1798.6|1798.8|1798.6|1798.4|1798.2|0
1632494210000|2021-09-24 14:36:50|||||||||55
1632494220000|2021-09-24 14:37:00|1799|1798.8|1799.6|1799.2|1800|1799.6|1799|1798.8|7307
1632494230000|2021-09-24 14:37:10|1799.4|1799|1799|1798.8|1799.4|1799|1799|1798.6|1381
1632494240000|2021-09-24 14:37:20|1798.8|1798.6|1798.6|1798.4|1798.8|1798.6|1798.2|1798|1637
1632494250000|2021-09-24 14:37:30|1798.8|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.6|2183
1632494260000|2021-09-24 14:37:40|1799.2|1799|1799.4|1799|1799.6|1799.2|1799.2|1799|2368
1632494270000|2021-09-24 14:37:50||1799.2||1799.2||1799.2||1799|578
1632494280000|2021-09-24 14:38:00|1799.6|1799.4|1799.6|1799.4|1799.6|1799.4|1799.2|1799|1044
1632494290000|2021-09-24 14:38:10|1799.4|1799.2|1799.4|1799.2|1799.6|1799.4|1799.2|1799|1476
1632494300000|2021-09-24 14:38:20|1799.6|1799.4|1800|1799.8|1800|1799.8|1799.6|1799.2|1817
1632494320000|2021-09-24 14:38:40|1799.8|1799.6|1799.4|1799|1799.8|1799.6|1799.2|1799|5701
1632494330000|2021-09-24 14:38:50|1799.6|1799.2|1799.6|1799.2|1799.8|1799.4|1799.4|1799.2|1428
1632494340000|2021-09-24 14:39:00|1799.8|1799.4|1799.6|1799.4|1799.8|1799.4|1799.6|1799.2|0
1632494350000|2021-09-24 14:39:10|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|1799.4|1799.2|567
1632494360000|2021-09-24 14:39:20|1799.2|1799|1799|1798.6|1799.2|1799|1798.8|1798.6|315
1632494370000|2021-09-24 14:39:30|1799.2|1798.8|1799.4|1799.2|1799.4|1799.2|1799.2|1798.8|3818
1632494380000|2021-09-24 14:39:40|1799.2|1799|1799.2|1799|1799.2|1799|1799.2|1799|626
1632494390000|2021-09-24 14:39:50|1799.4|1799.2|1799.2|1798.8|1799.4|1799.2|1799|1798.8|939
1632494400000|2021-09-24 14:40:00|1799.4|1799|1799.4|1799.2|1799.4|1799.2|1799.4|1799|1039
1632494410000|2021-09-24 14:40:10|1799.2|1799|1799.2|1798.8|1799.2|1799|1799|1798.8|2374
1632494420000|2021-09-24 14:40:20|1799|1799|1799|1798.8|1799|1799|1799|1798.8|174
1632494430000|2021-09-24 14:40:30|1798.8|1798.6|1798.8|1798.6|1799|1798.8|1798.8|1798.6|1446
1632494440000|2021-09-24 14:40:40|1799|1798.4|1798.6|1798.4|1799|1798.4|1798.6|1798.4|2966
1632494450000|2021-09-24 14:40:50|1798.8|1798.6|1798.8|1798.4|1798.8|1798.6|1798.8|1798.4|1713
1632494460000|2021-09-24 14:41:00|1799|1798.6|1799.2|1799|1799.2|1799|1799|1798.6|1378
1632494470000|2021-09-24 14:41:10|1799.4|1799.2|1799.6|1799.4|1799.6|1799.4|1799.2|1799|767
1632494480000|2021-09-24 14:41:20|1799.8|1799.2|1799.6|1799.4|1799.8|1799.6|1799.4|1799|2629
1632494490000|2021-09-24 14:41:30|1799.8|1799.6|1799.8|1799.4|1800|1799.8|1799.6|1799.4|1601
1632494500000|2021-09-24 14:41:40||1799.6||1799.6||1799.6||1799.6|0
1632494510000|2021-09-24 14:41:50|||||||||21
1632494520000|2021-09-24 14:42:00|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|1774
1632494530000|2021-09-24 14:42:10|1800||1799.8||1800||1799.8||1313
1632494540000|2021-09-24 14:42:20|1799.6|1799.4|1799.6|1799.4|1799.8|1799.4|1799.4|1799.2|1214
1632494550000|2021-09-24 14:42:30|||||||||750
1632494560000|2021-09-24 14:42:40|1799.4|1799.2|1800|1799.8|1800|1799.8|1799.2|1799|4831
1632494570000|2021-09-24 14:42:50|||||||||2058
1632494580000|2021-09-24 14:43:00|1799.8|1799.6|1800.4|1800|1800.4|1800|1799.8|1799.6|33596
1632494590000|2021-09-24 14:43:10||1800.2||1800.2||1800.2||1800.2|539
1632494600000|2021-09-24 14:43:20|||||||||400
1632494610000|2021-09-24 14:43:30|1800.6|1800.4|1800.4|1800|1800.6|1800.4|1800.2|1800|4270
1632494620000|2021-09-24 14:43:40|1800.2|1799.8|1800.2|1800|1800.2|1800|1800.2|1799.8|3454
1632494630000|2021-09-24 14:43:50|||||||||500
1632494640000|2021-09-24 14:44:00|1800|1799.8|1800|1799.6|1800|1800|1800|1799.6|4314
1632494650000|2021-09-24 14:44:10|1799.8|1799.8|1800|1799.8|1800|1799.8|1799.8|1799.8|1380
1632494660000|2021-09-24 14:44:20|1799.8|1799.6|1799.8|1799.6|1800|1799.8|1799.8|1799.6|1299
1632494670000|2021-09-24 14:44:30|1800|1799.8|1800.4|1800|1800.4|1800.2|1800|1799.8|470
1632494680000|2021-09-24 14:44:40|1800.2|1800.2|1800.6|1800.4|1800.8|1800.4|1800.2|1800|3495
1632494690000|2021-09-24 14:44:50|1800.8|1800.6|1800.4|1800|1800.8|1800.6|1800.4|1800|1777
1632494700000|2021-09-24 14:45:00|1800.2|1799.8|1800.8|1800.6|1800.8|1800.6|1800|1799.8|7029
1632494710000|2021-09-24 14:45:10|1800.6|1800.4|1798.8|1798.6|1800.8|1800.4|1798.6|1798.4|8474
1632494720000|2021-09-24 14:45:20|1798.6|1798.4|1798.2|1798|1798.8|1798.6|1798.2|1797.8|7956
1632494730000|2021-09-24 14:45:30|1798|1797.8|1798|1797.6|1798.2|1798|1797.8|1797.4|8237
1632494740000|2021-09-24 14:45:40|1798.2|1797.8|1798.8|1798.4|1799|1798.6|1798.2|1797.8|5529
1632494750000|2021-09-24 14:45:50|1798.6|1798.2|1799|1798.6|1799.2|1798.8|1798.6|1798.2|839
1632494760000|2021-09-24 14:46:00|1799.2|1798.8|1799|1798.8|1799.6|1799.2|1798.8|1798.6|7575
1632494770000|2021-09-24 14:46:10|1799.2|1799|1799.6|1799.4|1799.8|1799.4|1799.2|1798.8|2930
1632494780000|2021-09-24 14:46:20|1799.8|1799.6|1799.8|1799.4|1800|1799.6|1799.6|1799.4|469
1632494790000|2021-09-24 14:46:30|1799.6|1799.6|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|310
1632494800000|2021-09-24 14:46:40|1799.8|1799.6|1799.6|1799.4|1799.8|1799.6|1799.4|1799.2|4779
1632494810000|2021-09-24 14:46:50|1799.8|1799.2|1799.6|1799.4|1799.8|1799.4|1799.2|1799|4221
1632494820000|2021-09-24 14:47:00|1799.8|1799.2|1799.6|1799.2|1799.8|1799.4|1799.4|1799|1052
1632494830000|2021-09-24 14:47:10|1799.8|1799.4|1800|1799.8|1800|1799.8|1799.6|1799.4|195
1632494840000|2021-09-24 14:47:20|1800.2|1800|1800.8|1800.4|1800.8|1800.4|1800.2|1800|4575
1632494850000|2021-09-24 14:47:30|1800.6|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|3088
1632494860000|2021-09-24 14:47:40|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.4|1135
1632494880000|2021-09-24 14:48:00|1800.6|1800.4|1800.6|1800.2|1800.8|1800.6|1800.4|1800.2|10515
1632494890000|2021-09-24 14:48:10|1800.4|1800.4|1800.6|1800.4|1800.6|1800.4|1800.4|1800|2056
1632494900000|2021-09-24 14:48:20|1800.8|1800.6|1800.8|1800.4|1800.8|1800.6|1800.6|1800.4|1411
1632494910000|2021-09-24 14:48:30|1800.6|1800.6|1800.8|1800.4|1800.8|1800.6|1800.6|1800.2|2191
1632494920000|2021-09-24 14:48:40|1800.6|1800.6|1800.8|1800.6|1800.8|1800.6|1800.4|1800.2|4895
1632494930000|2021-09-24 14:48:50|1801|1800.8|1801|1800.6|1801|1800.8|1800.8|1800.6|4269
1632494940000|2021-09-24 14:49:00||1800.8||1800.8||1800.8||1800.8|600
1632494950000|2021-09-24 14:49:10|1800.8|1800.6|1800.8|1800.6|1801|1800.8|1800.8|1800.6|2591
1632494960000|2021-09-24 14:49:20|1801|1800.8|1801.2|1800.8|1801.2|1801|1801|1800.8|9069
1632494970000|2021-09-24 14:49:30|1801|1800.6|1801|1800.8|1801.2|1800.8|1800.8|1800.6|3194
1632494980000|2021-09-24 14:49:40|1800.8|1800.6|1801|1800.8|1801|1800.8|1800.8|1800.6|2990
1632494990000|2021-09-24 14:49:50|1801.2|1800.6|1801|1800.8|1801.2|1801|1801|1800.6|9997
1632495000000|2021-09-24 14:50:00|1801.2|1800.6|1801.2|1800.8|1801.4|1801.2|1801|1800.6|2002
1632495010000|2021-09-24 14:50:10|1801|1800.6|1801|1800.4|1801.2|1800.8|1800.6|1800.4|990
1632495020000|2021-09-24 14:50:20|1800.8|1800.6|1801.2|1800.8|1801.2|1800.8|1800.8|1800.6|727
1632495030000|2021-09-24 14:50:30|1801|1801|1801.2|1801|1801.2|1801|1801|1801|615
1632495040000|2021-09-24 14:50:40|1801|1800.8|1800.8|1800.4|1801.2|1800.8|1800.6|1800.4|721
1632495050000|2021-09-24 14:50:50|1800.6|1800.6|1800.6|1800.2|1800.8|1800.6|1800.2|1800|11491
1632495060000|2021-09-24 14:51:00|1800.4|1800|1800.8|1800.4|1800.8|1800.4|1800.4|1800|698
1632495070000|2021-09-24 14:51:10|1800.6|1800.2|1800.2|1800|1800.6|1800.2|1800.2|1800|2032
1632495080000|2021-09-24 14:51:20|1800.4|1800.2|1800.6|1800|1800.6|1800.2|1800|1799.8|7377
1632495090000|2021-09-24 14:51:30|1800.4|1800.2|1800.4|1800.2|1800.4|1800.4|1800.4|1800.2|1486
1632495100000|2021-09-24 14:51:40|1800.6|1800.4|1800.6|1800.4|1800.6|1800.4|1800.6|1800.2|537
1632495110000|2021-09-24 14:51:50|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800.2|93
1632495120000|2021-09-24 14:52:00|1800.4|1800.2|1801.2|1800.8|1801.2|1801|1800.4|1800.2|4084
1632495130000|2021-09-24 14:52:10|1801|1800.6|1801|1800.8|1801.2|1800.8|1801|1800.6|4000
1632495140000|2021-09-24 14:52:20|1801.2|1801|1801|1800.8|1801.2|1801|1801|1800.8|739
1632495150000|2021-09-24 14:52:30|||||||||428
1632495160000|2021-09-24 14:52:40|1800.8|1800.6|1800.8|1800.4|1801|1800.6|1800.6|1800.4|4865
1632495170000|2021-09-24 14:52:50|1800.6|1800.2|1800.6|1800.4|1800.8|1800.4|1800.6|1800.2|607
1632495180000|2021-09-24 14:53:00|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|1800.8|1800.6|538
1632495190000|2021-09-24 14:53:10|||||||||7073
1632495200000|2021-09-24 14:53:20|1801|1800.8|1801|1800.8|1801|1800.8|1801|1800.8|1123
1632495210000|2021-09-24 14:53:30|1800.8|1800.6|1800.8|1800.6|1801|1800.6|1800.8|1800.6|462
1632495220000|2021-09-24 14:53:40|1800.6|1800.4|1800.4|1800|1800.8|1800.4|1800.4|1800|5373
1632495230000|2021-09-24 14:53:50|1800.2|1799.8|1800.2|1800|1800.2|1800|1799.8|1799.6|4332
1632495250000|2021-09-24 14:54:10|1800.4|1800.2|1800.6|1800.4|1800.8|1800.4|1800.4|1800.2|2254
1632495260000|2021-09-24 14:54:20|1800.4|1800.2|1800.6|1800.4|1800.6|1800.4|1800.4|1800|2559
1632495270000|2021-09-24 14:54:30|1800.4|1800.2|1800.4|1800.2|1800.6|1800.4|1800.2|1800|1449
1632495280000|2021-09-24 14:54:40|1800.6||1800.4||1800.6||1800.4||1511
1632495290000|2021-09-24 14:54:50|1800.6|1800.4|1800.4|1800.2|1800.6|1800.4|1800.2|1800|2043
1632495300000|2021-09-24 14:55:00|1800.6|1800.4|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|813
1632495310000|2021-09-24 14:55:10|1800.6|1800.4|1800.8|1800.4|1801|1800.6|1800.4|1800.4|1778
1632495320000|2021-09-24 14:55:20|1800.6|1800.2|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|869
1632495330000|2021-09-24 14:55:30|1800.6|1800|1800.2|1799.8|1800.6|1800|1800|1799.8|3946
1632495340000|2021-09-24 14:55:40|1800|1799.6|1800|1799.8|1800|1799.8|1799.8|1799.6|2782
1632495350000|2021-09-24 14:55:50|1799.8|1799.6|1799.8|1799.6|1799.8|1799.6|1799.6|1799.4|3474
1632495360000|2021-09-24 14:56:00|1800|1799.8|1800|1799.8|1800|1799.8|1799.8|1799.6|3444
1632495370000|2021-09-24 14:56:10|1800.2|1800|1800|1799.8|1800.2|1800|1799.8|1799.6|6323
1632495380000|2021-09-24 14:56:20|1799.8|1799.6|1800.4|1800.2|1800.6|1800.2|1799.8|1799.6|2644
1632495390000|2021-09-24 14:56:30|1800.6|1800.4|1800.4|1800.2|1800.6|1800.4|1800.4|1800.2|2351
1632495400000|2021-09-24 14:56:40|1800.2|1800|1800.2|1800|1800.4|1800.2|1800.2|1800|111
1632495410000|2021-09-24 14:56:50|1800.4|1800.2|1800.4|1800|1800.4|1800.2|1800.4|1800|0
1632495430000|2021-09-24 14:57:10|1800.2|1800.2|1800.2|1800|1800.2|1800.2|1800.2|1800|511
1632495440000|2021-09-24 14:57:20|1800.4|1800.2|1800.2|1800|1800.4|1800.2|1800.2|1800|2996
1632495450000|2021-09-24 14:57:30|1800|1799.8|1799.8|1799.6|1800.2|1800|1799.8|1799.6|5296
1632495470000|2021-09-24 14:57:50|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|1524
1632495480000|2021-09-24 14:58:00|1800|1799.8|1800|1799.6|1800|1799.8|1800|1799.6|450
1632495490000|2021-09-24 14:58:10|1799.8|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|1642
1632495500000|2021-09-24 14:58:20|1799.6|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|4105
1632495510000|2021-09-24 14:58:30|1799.8|1799.4|1799.6|1799.4|1799.8|1799.6|1799.6|1799.4|2516
1632495520000|2021-09-24 14:58:40|||||||||2168
1632495530000|2021-09-24 14:58:50|1799.8|1799.6|1799.8|1799.6|1800|1799.6|1799.8|1799.6|1120
1632495540000|2021-09-24 14:59:00|1800|1799.8|1799.8|1799.6|1800|1799.8|1799.8|1799.6|831
1632495550000|2021-09-24 14:59:10|1799.6|1799.4|1799.4|1799.2|1799.6|1799.6|1799.4|1799.2|4922
1632495560000|2021-09-24 14:59:20|1799.2|1799|1799.2|1798.8|1799.2|1799.2|1799|1798.6|4637
1632495570000|2021-09-24 14:59:30|1799|1799|1799.2|1798.8|1799.2|1799|1799|1798.8|3840
1632495580000|2021-09-24 14:59:40|1799|1798.6|1799|1798.8|1799|1798.8|1798.8|1798.6|4285
1632495590000|2021-09-24 14:59:50|1799.2|1799|1799.4|1799.2|1799.4|1799.2|1799|1798.8|4517
1632495600000|2021-09-24 15:00:00|1799.2|1799|1799.4|1799|1799.4|1799.2|1799|1798.8|3095
1632495610000|2021-09-24 15:00:10|1799.2|1799.2|1799.2|1799|1799.4|1799.2|1799.2|1799|1045
1632495620000|2021-09-24 15:00:20|1799.4|1798.8|1799|1798.8|1799.4|1798.8|1799|1798.8|1502
1632495630000|2021-09-24 15:00:30|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|7939
1632495640000|2021-09-24 15:00:40||1798.4||1798.6||1798.6||1798.4|1050
1632495650000|2021-09-24 15:00:50|1799|1798.4|1799|1798.6|1799|1798.8|1798.6|1798.4|6876
1632495660000|2021-09-24 15:01:00||1798.8||1798.8||1798.8||1798.6|2085
1632495670000|2021-09-24 15:01:10|1798.8|1798.6|1799|1798.6|1799|1798.8|1798.8|1798.6|1821
1632495680000|2021-09-24 15:01:20||1798.8||1798.8||1798.8||1798.8|2017
1632495690000|2021-09-24 15:01:30|1799.2|1799|1799.2|1799|1799.4|1799|1799.2|1799|373
1632495700000|2021-09-24 15:01:40|1799.4|1799.2|1799.4|1799.2|1799.6|1799.2|1799.4|1799.2|947
1632495710000|2021-09-24 15:01:50|1799.6|1799.4|1799.6|1799.2|1799.6|1799.4|1799.4|1799.2|1676
1632495720000|2021-09-24 15:02:00|1799.4|1799|1799|1798.8|1799.4|1799|1799|1798.8|1726
1632495730000|2021-09-24 15:02:10|1798.8|1798.6|1798.8|1798.4|1798.8|1798.8|1798.4|1798.2|1860
1632495740000|2021-09-24 15:02:20|1798.6|1798.6|1798.8|1798.4|1798.8|1798.6|1798.6|1798.4|1738
1632495750000|2021-09-24 15:02:30|1798.6|1798.2|1798.8|1798.6|1798.8|1798.6|1798.6|1798.2|1549
1632495760000|2021-09-24 15:02:40|1798.6|1798.4|1798.8|1798.4|1798.8|1798.6|1798.6|1798.4|5082
1632495770000|2021-09-24 15:02:50|1798.6|1798.2|1798.6|1798.4|1798.8|1798.4|1798.4|1798.2|4684
1632495780000|2021-09-24 15:03:00|1798.4|1798.2|1797.8|1797.6|1798.6|1798.4|1797.8|1797.6|4838
1632495790000|2021-09-24 15:03:10|1798|1797.4|1797.2|1797|1798|1797.6|1797.2|1796.8|4086
1632495800000|2021-09-24 15:03:20|1797.4|1797.2|1797.6|1797.2|1797.8|1797.6|1797.4|1797|4560
1632495810000|2021-09-24 15:03:30|1797.4|1797.4|1797.6|1797.4|1797.6|1797.4|1797.4|1797.4|751
1632495820000|2021-09-24 15:03:40|1797.8|1797.6|1797.8|1797.6|1797.8|1797.6|1797.6|1797.4|1007
1632495830000|2021-09-24 15:03:50|1798|1797.8|1798|1797.8|1798.2|1797.8|1797.8|1797.6|4695
1632495840000|2021-09-24 15:04:00|1798.2|1798|1798.6|1798.2|1798.6|1798.4|1798.2|1798|5138
1632495850000|2021-09-24 15:04:10|1798.4|1798.4|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|7626
1632495860000|2021-09-24 15:04:20|1798.6|1798.4|1798.6|1798.2|1798.6|1798.4|1798.4|1798.2|2142
1632495870000|2021-09-24 15:04:30|1798.8|1798.4|1798.8|1798.6|1799|1798.6|1798.8|1798.4|3196
1632495880000|2021-09-24 15:04:40|1798.6|1798.4|1798.6|1798.4|1798.8|1798.4|1798.6|1798.4|2722
1632495890000|2021-09-24 15:04:50|||||||||200
1632495900000|2021-09-24 15:05:00|1798.4|1798.2|1798|1797.8|1798.4|1798.2|1798|1797.6|6994
1632495910000|2021-09-24 15:05:10|1797.8|1797.6|1797.4|1797.2|1797.8|1797.8|1797.4|1797|9007
1632495920000|2021-09-24 15:05:20|1797.6|1797.4|1797|1796.8|1797.6|1797.4|1797|1796.6|7792
1632495930000|2021-09-24 15:05:30|1797.2|1796.6|1796.6|1796.4|1797.2|1796.8|1796.6|1796.4|1472
1632495940000|2021-09-24 15:05:40|1796.4|1796.2|1796.6|1796.4|1796.8|1796.6|1796.4|1796.2|5995
1632495950000|2021-09-24 15:05:50|1796.4|1796.2|1796.4|1796.2|1796.6|1796.2|1796.4|1796|2803
1632495960000|2021-09-24 15:06:00|1796.6|1796.4|1797|1796.6|1797.2|1797|1796.6|1796.2|10715
1632495970000|2021-09-24 15:06:10|1796.8|1796.8|1796.6|1796.2|1797|1796.8|1796.6|1796.2|2049
1632495980000|2021-09-24 15:06:20|1796.4|1796|1796.4|1796.2|1796.4|1796.2|1796.4|1796|137
1632495990000|2021-09-24 15:06:30|1796.6|1796.4|1796.4|1796.2|1796.6|1796.4|1796.4|1796.2|2539
1632496000000|2021-09-24 15:06:40|1796.6|1796.4|1796.6|1796.4|1796.6|1796.4|1796.4|1796.2|1092
1632496010000|2021-09-24 15:06:50|1796.8||1796.6||1796.8||1796.6||1012
1632496020000|2021-09-24 15:07:00|1796.8|1796.6|1796.6|1796.4|1796.8|1796.6|1796.6|1796.4|2219
1632496030000|2021-09-24 15:07:10|1796.8|1796.2|1796.8|1796.6|1797|1796.6|1796.6|1796.2|3693
1632496040000|2021-09-24 15:07:20|1796.6|1796.2|1796.8|1796.6|1796.8|1796.6|1796.6|1796.2|5188
1632496050000|2021-09-24 15:07:30|1797|1796.8|1796.8|1796.4|1797|1796.8|1796.6|1796.4|1697
1632496060000|2021-09-24 15:07:40|1796.6||1796.6||1796.6||1796.6||456
1632496080000|2021-09-24 15:08:00|1796.8|1796.6|1796.4|1796.2|1796.8|1796.6|1796.2|1796|4597
1632496090000|2021-09-24 15:08:10|1796.6|1796.4|1796.8|1796.4|1796.8|1796.6|1796.4|1796.2|3361
1632496100000|2021-09-24 15:08:20|1796.6|1796.6|1797|1796.8|1797.2|1796.8|1796.6|1796.4|6000
1632496110000|2021-09-24 15:08:30|1797.2|1797|1797.4|1797.2|1797.6|1797.4|1797.2|1797|2515
1632496120000|2021-09-24 15:08:40|1797.2|1797|1797.2|1797|1797.4|1797|1797.2|1796.8|1644
1632496130000|2021-09-24 15:08:50||1796.8||1797||1797||1796.8|250
1632496140000|2021-09-24 15:09:00|1797.4|1797.2|1797.2|1797|1797.4|1797.2|1797.2|1797|2507
1632496150000|2021-09-24 15:09:10|1797.4|1797.2|1797.4|1797.2|1797.4|1797.2|1797.4|1797|542
1632496160000|2021-09-24 15:09:20|1797.6|1797.4|1798.2|1798|1798.2|1798|1797.6|1797.4|15531
1632496170000|2021-09-24 15:09:30|1798|1797.8|1798|1797.6|1798.2|1798|1797.8|1797.6|6630
1632496180000|2021-09-24 15:09:40||1797.8||1797.8||1797.8||1797.6|0
1632496190000|2021-09-24 15:09:50|1798.2|1798|1798|1797.8|1798.2|1798|1798|1797.8|1589
1632496200000|2021-09-24 15:10:00|1798.2||1798||1798.2||1798||219
1632496210000|2021-09-24 15:10:10|1797.8|1797.6|1798|1797.6|1798|1797.8|1797.8|1797.4|1720
1632496220000|2021-09-24 15:10:20|1798.2|1797.8|1797.8|1797.6|1798.2|1798|1797.8|1797.6|1626
1632496230000|2021-09-24 15:10:30|1798|1797.8|1797.8|1797.6|1798|1797.8|1797.8|1797.6|720
1632496240000|2021-09-24 15:10:40|1798||1797.8||1798||1797.8||0
1632496250000|2021-09-24 15:10:50|1798|1797.8|1798|1797.8|1798.2|1797.8|1798|1797.6|534
1632496260000|2021-09-24 15:11:00|1798.2|1798|1798|1797.8|1798.2|1798|1798|1797.8|2121
1632496270000|2021-09-24 15:11:10|1798.2|1798|1798.2|1798|1798.2|1798|1798|1797.8|1853
1632496280000|2021-09-24 15:11:20|1798.4|1797.8|1798.4|1798.2|1798.4|1798.2|1798.2|1797.8|3865
1632496290000|2021-09-24 15:11:30|1798.6|1798.4|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|1125
1632496300000|2021-09-24 15:11:40|1798.6|1798.4|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|1493
1632496310000|2021-09-24 15:11:50|1798.2|1798|1798.2|1798|1798.4|1798.2|1798.2|1798|3397
1632496320000|2021-09-24 15:12:00|1798.4|1798.2|1798.6|1798.2|1798.6|1798.2|1798.4|1798.2|2103
1632496340000|2021-09-24 15:12:20|1798.4||1798.4||1798.4||1798.4||0
1632496350000|2021-09-24 15:12:30|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|2396
1632496360000|2021-09-24 15:12:40|1798.8|1798.6|1798.8|1798.6|1798.8|1798.6|1798.6|1798.4|2524
1632496370000|2021-09-24 15:12:50|1798.6|1798.4|1798.6|1798.4|1798.8|1798.6|1798.6|1798.4|1460
1632496380000|2021-09-24 15:13:00|1798.8|1798.6|1798.4|1798.2|1798.8|1798.6|1798.4|1798.2|4551
1632496390000|2021-09-24 15:13:10|||||||||1185
1632496400000|2021-09-24 15:13:20|||||||||370
1632496410000|2021-09-24 15:13:30|1798.2|1798|1798.4|1798.2|1798.4|1798.2|1798.2|1798|1241
1632496420000|2021-09-24 15:13:40|1798.6|1798|1798.4|1798.2|1798.6|1798.4|1798.4|1798|1217
1632496430000|2021-09-24 15:13:50|1798.6|1798.4|1798.4|1798.2|1798.6|1798.4|1798.4|1798.2|150
1632496440000|2021-09-24 15:14:00|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1798.6|1798.4|1004
1632496450000|2021-09-24 15:14:10|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|547
1632496460000|2021-09-24 15:14:20|1798.2|1798|1798.2|1798|1798.4|1798|1798.2|1798|920
1632496470000|2021-09-24 15:14:30|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|1798.4|1798.2|0
1632496480000|2021-09-24 15:14:40|1798.2|1798|1798.2|1798|1798.2|1798|1798.2|1798|1460
1632496490000|2021-09-24 15:14:50|1798|1797.8|1798|1797.6|1798|1797.8|1798|1797.4|1162
1632496500000|2021-09-24 15:15:00||1797.4||1797.4||1797.6||1797.4|0
1632496510000|2021-09-24 15:15:10|1797.8|1797.2|1798|1797.6|1798|1797.6|1797.6|1797.2|910
1632496520000|2021-09-24 15:15:20||1797.4||1797.6||1797.6||1797.4|386
1632496530000|2021-09-24 15:15:30|1798.2|1797.4|1798.4|1797.8|1798.4|1797.8|1798|1797.4|164
1632496540000|2021-09-24 15:15:40|1798.2|1798|1798.4|1798|1798.4|1798|1798.2|1798|395
1632496550000|2021-09-24 15:15:50|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.6|1798|547
1632496560000|2021-09-24 15:16:00|1799|1798.6|1799|1798.6|1799|1798.6|1799|1798.6|500
1632496570000|2021-09-24 15:16:10|1799.2||1799||1799.2||1799||0
1632496580000|2021-09-24 15:16:20|||||||||35
1632496590000|2021-09-24 15:16:30|1799.2|1798.4|1798.8|1798.4|1799.2|1798.4|1798.8|1798.4|939
1632496600000|2021-09-24 15:16:40|1799|1798.6|1799|1798.6|1799|1798.6|1799|1798.6|500
1632496610000|2021-09-24 15:16:50|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|0
1632496640000|2021-09-24 15:17:20|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.6|1798|0
1632496650000|2021-09-24 15:17:30|1798.2|1798|1798.2|1797.6|1798.2|1798|1798.2|1797.6|285
1632496660000|2021-09-24 15:17:40||1797.8||1797.6||1797.8||1797.6|0
1632496670000|2021-09-24 15:17:50||1797.8||1797.8||1797.8||1797.8|120
1632496680000|2021-09-24 15:18:00|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.4|1798|155
1632496690000|2021-09-24 15:18:10||1798||1798||1798||1798|91
1632496700000|2021-09-24 15:18:20|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|1798.8|1798.4|378
1632496710000|2021-09-24 15:18:30|1798.6|1798.2|1798.2|1797.8|1798.6|1798.2|1798.2|1797.8|137
1632496720000|2021-09-24 15:18:40|1798|1797.6|1798.2|1797.8|1798.2|1797.8|1798|1797.6|0
1632496730000|2021-09-24 15:18:50|1798.4|1798|1798.6|1798.2|1798.6|1798.2|1798.4|1798|900
1632496740000|2021-09-24 15:19:00|1798.4|1798|1798.6|1798|1798.6|1798|1798.4|1798|150
1632496750000|2021-09-24 15:19:10||1798.2||1798.2||1798.2||1798.2|0
1632496770000|2021-09-24 15:19:30|1798.4|1798|1798.4|1798|1798.4|1798|1798.4|1798|0
1632496780000|2021-09-24 15:19:40|1798.6|1798.2|1798.4|1798|1798.6|1798.2|1798.4|1798|0
1632496800000|2021-09-24 15:20:00|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|1798.6|1798.2|0
1632496810000|2021-09-24 15:20:10|1798.8|1798.4|1799|1798.4|1799|1798.4|1798.8|1798.4|653
1632496820000|2021-09-24 15:20:20|1798.8||1798.8||1798.8||1798.8||0
1632496830000|2021-09-24 15:20:30|1799|1798.2|1798.6|1798.2|1799|1798.2|1798.6|1798.2|520
1632496840000|2021-09-24 15:20:40|1798.4|1798|1798.2|1797.8|1798.4|1798|1798.2|1797.8|311
1632496860000|2021-09-24 15:21:00|1798|1797.6|1798|1797.6|1798|1797.6|1798|1797.6|226
1632496870000|2021-09-24 15:21:10|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|1797.8|1797.4|380
1632496880000|2021-09-24 15:21:20||1797.2||1797.2||1797.4||1797.2|54
1632496890000|2021-09-24 15:21:30|1797.6|1797.4|1797.6|1797.2|1797.6|1797.4|1797.6|1797.2|0
1632496900000|2021-09-24 15:21:40|1797.8|1797.4|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|243
1632496920000|2021-09-24 15:22:00||1797||1797||1797||1797|0
1632496930000|2021-09-24 15:22:10|1797.4|1796.8|1797.4|1797|1797.4|1797|1797.2|1796.8|198
1632496940000|2021-09-24 15:22:20|1797|1796.6|1797|1796.6|1797|1796.6|1797|1796.4|1105
1632496950000|2021-09-24 15:22:30|1796.8|1796.4|1797.2|1796.8|1797.2|1796.8|1796.8|1796.4|264
1632496960000|2021-09-24 15:22:40|1797|1796.6|1796.8|1796.4|1797|1796.8|1796.8|1796.4|542
1632496970000|2021-09-24 15:22:50|1797|1796.6|1797.2|1796.8|1797.4|1797|1797|1796.6|118
1632496980000|2021-09-24 15:23:00|1797.4|1797|1797.4|1797|1797.4|1797|1797.4|1797|0
1632496990000|2021-09-24 15:23:10|1797.6|1797.2|1797.6|1797.2|1797.8|1797.4|1797.6|1797.2|567
1632497000000|2021-09-24 15:23:20||1797||1797.2||1797.2||1797|108
1632497010000|2021-09-24 15:23:30|1797.8|1797|1797.4|1797|1797.8|1797|1797.4|1797|0
1632497020000|2021-09-24 15:23:40|1797.2|1796.8|1797.6|1797.2|1797.6|1797.2|1797.2|1796.8|429
1632497030000|2021-09-24 15:23:50|1797.4|1797|1797.4|1797|1797.4|1797|1797.4|1797|3744
1632497040000|2021-09-24 15:24:00|1797.6|1797.2|1797.6|1797|1797.6|1797.2|1797.6|1797|31
1632497050000|2021-09-24 15:24:10|1797.8|1797.4|1798|1797.6|1798|1797.6|1797.8|1797.4|454
1632497060000|2021-09-24 15:24:20|1797.8|1797.4|1798|1797.4|1798|1797.4|1797.8|1797.4|0
1632497070000|2021-09-24 15:24:30|1798.4|1797.6|1798.4|1798|1798.4|1798|1798.4|1797.6|132
1632497080000|2021-09-24 15:24:40|1798.2|1797.8|1798.4|1797.8|1798.4|1797.8|1798.2|1797.8|0
1632497090000|2021-09-24 15:24:50|1798.2|1797.4|1798|1797.4|1798.2|1797.4|1797.8|1797.4|105
1632497100000|2021-09-24 15:25:00|1797.6|1797.6|1797.8|1797.4|1798|1797.6|1797.6|1797.4|400
1632497110000|2021-09-24 15:25:10|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.4|1797|80
1632497120000|2021-09-24 15:25:20|1797.8|1797.4|1797.8|1797.4|1798|1797.6|1797.8|1797.2|518
1632497130000|2021-09-24 15:25:30|1797.6|1797.2|1797.6|1797.2|1797.6|1797.2|1797.4|1797|43
1632497140000|2021-09-24 15:25:40|1797.4|1797|1797.4|1797|1797.4|1797|1797.4|1797|0
1632497150000|2021-09-24 15:25:50|1797.2|1796.8|1797.2|1796.6|1797.2|1796.8|1797.2|1796.6|307
1632497160000|2021-09-24 15:26:00|1797||1797||1797.2||1797||0
1632497180000|2021-09-24 15:26:20|1796.8|1796.4|1796.6|1796.2|1796.8|1796.4|1796.6|1796.2|692
1632497190000|2021-09-24 15:26:30|1796.4|1796|1796.4|1796|1796.4|1796|1796.4|1796|65
1632497200000|2021-09-24 15:26:40|1796.2|1795.6|1796|1795.6|1796.2|1795.6|1796|1795.4|278
1632497210000|2021-09-24 15:26:50|1796.2|1795.4|1796.2|1795.8|1796.2|1795.8|1796.2|1795.4|288
1632497230000|2021-09-24 15:27:10|1796.4|1796|1796.4|1796|1796.4|1796|1796.4|1796|200
1632497240000|2021-09-24 15:27:20|||||||||362
1632497250000|2021-09-24 15:27:30|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|1796.6|1796.2|618
1632497260000|2021-09-24 15:27:40|1796.8|1796|1796.6|1796.2|1796.8|1796.2|1796.6|1796|712
1632497270000|2021-09-24 15:27:50|1796.4|1796|1796.6|1796|1796.6|1796|1796.4|1796|0
1632497280000|2021-09-24 15:28:00|1797|1796.2|1797.2|1796.8|1797.2|1796.8|1797|1796.2|456
1632497290000|2021-09-24 15:28:10|1797.4||1797.2||1797.4||1797.2||587
1632497300000|2021-09-24 15:28:20|1797|1796.6|1797.2|1796.6|1797.2|1796.8|1797|1796.6|0
1632497310000|2021-09-24 15:28:30|1797||1797||1797||1797||205
1632497320000|2021-09-24 15:28:40|1796.8|1796.4|1797.2|1796.8|1797.2|1796.8|1796.8|1796.4|127
1632497330000|2021-09-24 15:28:50|1797|1796.6|1797.2|1796.6|1797.2|1796.6|1797|1796.6|189
1632497340000|2021-09-24 15:29:00|1797.8|1796.8|1798|1797.4|1798|1797.4|1797.8|1796.8|1901
1632497350000|2021-09-24 15:29:10||1797.6||1797.4||1797.6||1797.4|0
1632497360000|2021-09-24 15:29:20||1797.6||1797.6||1797.6||1797.4|0
1632497370000|2021-09-24 15:29:30|1797.8|1797.4|1798.2|1797.8|1798.2|1797.8|1797.8|1797.4|630
1632497380000|2021-09-24 15:29:40|||||||||492
1632497390000|2021-09-24 15:29:50|1798|1797.6|1797.8|1797|1798|1797.6|1797.8|1797|314
1632726010000|2021-09-27 07:00:10|1818.6|1818.2|1822.8|1822.6|1824.4|1823.2|1818.6|1818.2|50617
1632726020000|2021-09-27 07:00:20|1823.2|1822.4|1826.8|1825.8|1827|1825.8|1823.2|1822.4|65424
1632726030000|2021-09-27 07:00:30|1826.6|1826|1825.8|1824.6|1826.6|1826|1824|1822.8|24133
1632726040000|2021-09-27 07:00:40|1825|1824.4|1826.6|1826.2|1827|1826.4|1825|1824.4|74974
1632726050000|2021-09-27 07:00:50|1826.4|1826|1826.6|1825.6|1827.6|1827|1826|1825.6|31179
1632726060000|2021-09-27 07:01:00|1825.6|1826.2|1827.4|1826.6|1827.6|1826.8|1825.4|1825.2|39309
1632726070000|2021-09-27 07:01:10|1827.6|1826.4|1827.8|1827.4|1828.6|1827.8|1826.6|1826.2|27219
1632726080000|2021-09-27 07:01:20|1827.6|1827.2|1827.2|1826.4|1828.2|1827.6|1827.2|1826.4|11069
1632726090000|2021-09-27 07:01:30|1827.4|1826.6|1828|1827.4|1828.2|1827.6|1826.8|1826.4|13443
1632726100000|2021-09-27 07:01:40|1827.8|1827.2|1828|1827.8|1828.6|1828|1827.8|1827.2|10116
1632726110000|2021-09-27 07:01:50|1828.6|1828|1828.6|1827.8|1828.6|1828.2|1828.4|1827.6|4819
1632726120000|2021-09-27 07:02:00|1828.4|1828|1828.8|1828.2|1828.8|1828.2|1828.2|1827.8|12278
1632726130000|2021-09-27 07:02:10|1828.6|1828.4|1827.8|1827.2|1828.8|1828.4|1827.4|1827|13924
1632726140000|2021-09-27 07:02:20|1827.6|1827|1827.6|1827.2|1828|1827.4|1827.4|1827|2804
1632726150000|2021-09-27 07:02:30|1827.8|1827.4|1829|1828.2|1829|1828.4|1827.8|1827.4|12872
1632726160000|2021-09-27 07:02:40|1828.8|1828.4|1829|1828.4|1829|1828.4|1828.8|1828.2|100
1632726170000|2021-09-27 07:02:50|1828.8|1828.2|1829.2|1828.4|1829.6|1829|1828.8|1828.2|7331
1632726180000|2021-09-27 07:03:00|1829|1828.2|1829.2|1828.8|1830|1829.6|1829|1828.2|19968
1632726190000|2021-09-27 07:03:10|1829.4|1829|1830|1829.4|1830|1829.6|1829.4|1828.8|7335
1632726200000|2021-09-27 07:03:20|1829.8|1829.6|1829.8|1829.2|1829.8|1829.6|1829.6|1829.2|4744
1632726210000|2021-09-27 07:03:30|1830|1829.4|1832|1831.8|1832|1831.8|1830|1829.2|234037
1632726220000|2021-09-27 07:03:40|1832.2|1832|1833.4|1832.4|1833.4|1833|1832.2|1832|25267
1632726230000|2021-09-27 07:03:50|1833.2|1832.2|1833.8|1833|1833.8|1833|1833|1832.2|4751
1632726240000|2021-09-27 07:04:00|1833.6|1832.8|1833.8|1833.6|1834|1833.6|1832.6|1832.2|24255
1632726250000|2021-09-27 07:04:10|1833.6|1833.2|1833.8|1833.4|1834|1833.6|1832.6|1832|10440
1632726260000|2021-09-27 07:04:20|1834|1833.6|1834|1833.4|1834.4|1834.2|1833.4|1832.4|29794
1632726270000|2021-09-27 07:04:30|1833.4|1833.2|1834.4|1833.8|1834.6|1833.8|1833.2|1832.2|15127
1632726280000|2021-09-27 07:04:40|1834.6|1834|1833.4|1832.2|1834.8|1834|1833.4|1832.2|11915
1632726290000|2021-09-27 07:04:50|1833|1832|1832.8|1832.2|1833|1832.6|1832.4|1831.8|8096
1632726300000|2021-09-27 07:05:00|1833|1832.4|1832.6|1832.2|1833|1832.6|1832.4|1831.6|33735
1632726310000|2021-09-27 07:05:10|1832.8|1832.4|1833|1832.8|1833|1832.8|1832.6|1832|90843
1632726320000|2021-09-27 07:05:20|1832.8|1832.6|1831.4|1831|1832.8|1832.8|1831.4|1831|29801
1632726330000|2021-09-27 07:05:30|1831.6|1831.2|1832|1831.6|1832|1831.6|1831.4|1830.6|6026
1632726340000|2021-09-27 07:05:40|1831.8|1831.4|1832.8|1832|1832.8|1832.2|1831.8|1831|9289
1632726350000|2021-09-27 07:05:50|1832.6|1831.8|1832.4|1831.8|1832.8|1831.8|1832|1831.6|1416
1632726360000|2021-09-27 07:06:00|1832.6|1832|1834.2|1833.4|1834.6|1833.8|1832.6|1832|99421
1632726370000|2021-09-27 07:06:10|1834|1833.6|1834|1833.4|1834|1833.6|1834|1833.4|1009
1632726380000|2021-09-27 07:06:20|1833.8|1833.6|1834.6|1834.2|1834.6|1834.2|1833.8|1833.6|1463
1632726390000|2021-09-27 07:06:30|1834.4|1834|1833.4|1832.6|1835|1834.6|1833.2|1832.6|54920
1632726400000|2021-09-27 07:06:40|1833.2|1832.8|1833.4|1832.6|1833.6|1833|1833.2|1832.4|2561
1632726410000|2021-09-27 07:06:50||1832.8||1832.6||1832.8||1832.6|229
1632726420000|2021-09-27 07:07:00|1833.2|1832.2|1834|1833.2|1834|1833.6|1832.8|1832|5279
1632726430000|2021-09-27 07:07:10|1833.8|1833|1834|1833.6|1834.8|1834.2|1833.4|1833|8534
1632726440000|2021-09-27 07:07:20|1834.4|1834|1836.8|1836|1837|1836.4|1834.4|1834|64295
1632726450000|2021-09-27 07:07:30|1837|1836.2|1838|1837.6|1838.2|1837.8|1836.2|1836|36375
1632726460000|2021-09-27 07:07:40|1837.8|1837.8|1836.6|1836|1838|1837.8|1836.4|1835.8|27833
1632726470000|2021-09-27 07:07:50|1836.4|1835.8|1837.8|1837.6|1838.2|1837.6|1835.6|1835.2|17451
1632726480000|2021-09-27 07:08:00|1837.6|1837|1838|1837.6|1838.2|1837.8|1837.4|1836.8|7203
1632726490000|2021-09-27 07:08:10|1838.2|1837.8|1838|1837.8|1838.8|1838.2|1837.8|1837.6|7890
1632726500000|2021-09-27 07:08:20|1838.2|1838|1838|1837.6|1838.6|1838|1838|1837.4|18899
1632726510000|2021-09-27 07:08:30|1838.6|1837.8|1838.6|1838.2|1838.8|1838.6|1838.6|1837.6|66725
1632726520000|2021-09-27 07:08:40|1838.2|1838.4|1838.6|1838|1838.8|1838.4|1838.2|1838|24174
1632726530000|2021-09-27 07:08:50|1838.4|1838.2|1838.4|1838.2|1838.6|1838.2|1838.4|1838|530
1632726540000|2021-09-27 07:09:00|1838.8|1838.4|1839.6|1839.2|1839.6|1839.2|1838.6|1838.2|19743
1632726550000|2021-09-27 07:09:10|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.6|1839.2|6068
1632726560000|2021-09-27 07:09:20|1839.6|1839.2|1840|1839.6|1840.2|1840|1839.4|1839.2|45934
1632726570000|2021-09-27 07:09:30|1839.8|1839.8|1841.2|1840.8|1841.2|1841|1839.8|1839.6|8887
1632726580000|2021-09-27 07:09:40|1841|1841|1841.6|1841|1841.6|1841.2|1840.6|1840.2|18752
1632726590000|2021-09-27 07:09:50|1841.8|1841.2|1842.2|1841.4|1842.4|1842|1841.4|1840.8|12012
1632726600000|2021-09-27 07:10:00|1842|1841.6|1842.2|1841.8|1842.4|1841.8|1841.6|1841.2|14052
1632726610000|2021-09-27 07:10:10|1842|1841.6|1841.6|1841|1842.2|1842|1841.4|1841|11296
1632726620000|2021-09-27 07:10:20|1841.8|1841.2|1841.8|1841.2|1841.8|1841.4|1841.8|1841.2|986
1632726630000|2021-09-27 07:10:30|1841.6|1841.4|1841.2|1840.4|1841.8|1841.4|1841.2|1840.4|5913
1632726640000|2021-09-27 07:10:40|1841|1840.6|1841.2|1840.8|1841.8|1841.2|1840.6|1840.2|17187
1632726650000|2021-09-27 07:10:50|1841.4|1840.6|1841|1840.6|1841.8|1841.4|1841|1840.4|27429
1632726660000|2021-09-27 07:11:00|1841.2|1840.8|1841.2|1840.6|1841.8|1841.2|1841.2|1840.6|4431
1632726670000|2021-09-27 07:11:10|1841|1840.8|1840.8|1840.2|1841.2|1840.8|1840.4|1840|19902
1632726680000|2021-09-27 07:11:20|1840.6|1840|1838.4|1837.6|1840.8|1840.2|1838|1837|13447
1632726690000|2021-09-27 07:11:30|1838.6|1837.8|1839.4|1838.6|1839.6|1839|1838.6|1837.8|4765
1632726700000|2021-09-27 07:11:40|1839.2|1838.4|1839.2|1838.4|1839.4|1838.6|1838.8|1838.4|1645
1632726710000|2021-09-27 07:11:50|1839|1838.6|1839.2|1838.6|1839.2|1838.8|1838.8|1838.4|2097
1632726720000|2021-09-27 07:12:00|1839.4|1838.4|1839.8|1839|1841|1840.4|1839.4|1838.4|21470
1632726730000|2021-09-27 07:12:10|1840|1839.2|1839.8|1839.4|1840|1839.4|1839.4|1838.8|7161
1632726740000|2021-09-27 07:12:20|1840|1839.6|1839.8|1839.6|1840|1839.8|1839.6|1839|10818
1632726750000|2021-09-27 07:12:30|1840|1839.8|1839.2|1838.6|1840.2|1839.8|1838.8|1838.2|13781
1632726760000|2021-09-27 07:12:40|1839|1838.4|1839.2|1838.6|1839.4|1838.8|1838.8|1838.4|4794
1632726770000|2021-09-27 07:12:50|1839.4|1838.8|1838.4|1837.6|1839.4|1838.8|1838.2|1837.6|8394
1632726780000|2021-09-27 07:13:00|1838.6|1837.8|1839.4|1839|1839.4|1839|1838|1837.8|11696
1632726790000|2021-09-27 07:13:10|1839.2|1838.8|1838.2|1837.4|1839.2|1838.8|1838.2|1837.4|9866
1632726800000|2021-09-27 07:13:20|1838|1837.6|1838.4|1838|1838.6|1838.2|1837.8|1837.4|10145
1632726810000|2021-09-27 07:13:30|1838.2|1837.4|1838.2|1837.6|1838.4|1838.2|1838|1837.4|5864
1632726820000|2021-09-27 07:13:40|1838|1837.2|1837.4|1836.8|1838.2|1837.4|1837.4|1836.6|4731
1632726830000|2021-09-27 07:13:50|1837.2|1836.6|1836.6|1836.4|1837.2|1836.6|1836.6|1836.4|832
1632726840000|2021-09-27 07:14:00|1836.4|1836|1836.6|1835.8|1836.6|1836.2|1836|1835.8|3360
1632726850000|2021-09-27 07:14:10|1836.8|1836|1836.6|1836.2|1836.8|1836.4|1836.4|1835.8|2472
1632726860000|2021-09-27 07:14:20|1836.8|1835.8|1837.4|1836.8|1837.8|1837|1836.8|1835.8|34581
1632726870000|2021-09-27 07:14:30|1837.6|1837|1838|1837.6|1838|1837.8|1837.4|1836.8|16530
1632726880000|2021-09-27 07:14:40|1837.8|1837.8|1838|1837.6|1838|1837.8|1837.8|1837.6|10107
1632726890000|2021-09-27 07:14:50|1837.8|1837.4|1839.2|1839|1839.6|1839|1837.4|1837|57824
1632726900000|2021-09-27 07:15:00|1839.4|1839.2|1840.4|1840|1840.8|1840|1839.2|1838.8|5200
1632726910000|2021-09-27 07:15:10|1840.6|1840.2|1841.2|1840.8|1841.6|1841|1840.4|1840|8954
1632726920000|2021-09-27 07:15:20|1841|1840.6|1841.2|1840.8|1841.4|1841|1840.8|1840.6|2572
1632726930000|2021-09-27 07:15:30|1841|1840.6|1841.4|1841|1841.6|1841|1841|1840.6|6806
1632726940000|2021-09-27 07:15:40|1841.6|1840.8|1842.4|1841.8|1842.4|1841.8|1841.6|1840.8|18737
1632726950000|2021-09-27 07:15:50|1842.2|1841.6|1842.2|1842|1842.2|1842|1841.8|1841.4|12586
1632726960000|2021-09-27 07:16:00|1842.4|1842.2|1842.8|1842.6|1843|1842.8|1842.4|1842|10074
1632726970000|2021-09-27 07:16:10|1843|1842.4|1842.6|1842.4|1843|1842.6|1842.6|1842.4|15766
1632726980000|2021-09-27 07:16:20|1842.8|1842.6|1842.8|1842.4|1842.8|1842.6|1842.6|1842.4|350
1632726990000|2021-09-27 07:16:30|1842.6|1842.6|1842.8|1842.6|1843|1842.6|1842.6|1842.4|6598
1632727000000|2021-09-27 07:16:40|1843||1842.8||1843||1842.8||1370
1632727010000|2021-09-27 07:16:50|1843|1842.8|1843.6|1843.2|1843.8|1843.6|1843|1842.8|12558
1632727020000|2021-09-27 07:17:00|1843.8|1843|1844|1843.8|1844|1843.8|1843.6|1843|6687
1632727030000|2021-09-27 07:17:10|1844.2|1843.6|1844.8|1844.4|1844.8|1844.4|1844.2|1843.6|28613
1632727050000|2021-09-27 07:17:30|1845|1844.6|1845.6|1845.4|1845.6|1845.4|1844.4|1844.2|46566
1632727060000|2021-09-27 07:17:40|1845.4|1845.2|1845.6|1845.2|1845.6|1845.4|1845.4|1845|3787
1632727070000|2021-09-27 07:17:50|1845.4|1845|1845.4|1845.2|1845.6|1845.4|1845.4|1845|7167
1632727080000|2021-09-27 07:18:00|1845.2|1845|1845.4|1845.2|1845.4|1845.2|1845|1844.4|15369
1632727090000|2021-09-27 07:18:10|1845.6|1845.4|1845.6|1845.2|1845.8|1845.6|1845.6|1845|1879
1632727100000|2021-09-27 07:18:20|1845.4|1845.4|1845.2|1845|1845.6|1845.4|1845.2|1844.8|3411
1632727110000|2021-09-27 07:18:30|1845.4||1845.4||1845.4||1845.2||1300
1632727120000|2021-09-27 07:18:40|1845.6|1845.2|1844.6|1844.4|1845.6|1845.2|1844.6|1844.4|11023
1632727130000|2021-09-27 07:18:50|1844.8|1844.6|1844.6|1844|1844.8|1844.6|1844.6|1843.8|4193
1632727140000|2021-09-27 07:19:00|1844.4|1843.8|1844|1843.8|1844.6|1844.4|1843.6|1842.6|14730
1632727150000|2021-09-27 07:19:10|1844.2|1844|1844|1843.6|1844.2|1844|1844|1843.6|3309
1632727160000|2021-09-27 07:19:20|1843.8|1843.2|1844|1843.6|1844|1843.6|1843.8|1843.2|4955
1632727170000|2021-09-27 07:19:30|1843.8|1843.2|1843.4|1842.8|1844|1843.6|1843.4|1842.8|2349
1632727180000|2021-09-27 07:19:40|1843.2|1843|1844|1843.6|1844.6|1844|1843.2|1843|3826
1632727190000|2021-09-27 07:19:50|1843.8|1843.4|1844.2|1844|1844.6|1844|1843.8|1843.4|2382
1632727200000|2021-09-27 07:20:00|1844.4|1844.2|1844.6|1844.4|1844.8|1844.4|1844.4|1844|1932
1632727210000|2021-09-27 07:20:10|1844.8|1844.2|1844.8|1844.4|1845|1844.6|1844.8|1844.2|1986
1632727220000|2021-09-27 07:20:20|1845|1844.6|1845.6|1845|1845.6|1845|1845|1844.6|8822
1632727230000|2021-09-27 07:20:30|1845.4|1844.8|1846.2|1845.8|1846.6|1846.2|1845.4|1844.8|35078
1632727240000|2021-09-27 07:20:40|1846|1846|1846.2|1846|1846.2|1846|1846|1845.8|1505
1632727250000|2021-09-27 07:20:50|1846.4|1846.2|1846.4|1846.2|1846.6|1846.2|1846.4|1846|1763
1632727260000|2021-09-27 07:21:00|1846.6|1846|1846.6|1846.2|1846.8|1846.4|1846.2|1846|8777
1632727270000|2021-09-27 07:21:10|1846.8|1846.4|1846.8|1846.6|1847|1846.6|1846.6|1846.2|10221
1632727280000|2021-09-27 07:21:20|1847|1846.8|1846.8|1846.4|1847|1846.8|1846.8|1846.4|3647
1632727290000|2021-09-27 07:21:30|1846.6|1846.2|1846.6|1846.2|1846.8|1846.4|1846.6|1846.2|8468
1632727300000|2021-09-27 07:21:40|||||||||2995
1632727310000|2021-09-27 07:21:50|1846.2|1846|1846.4|1846|1846.6|1846.4|1846.2|1845.8|20458
1632727320000|2021-09-27 07:22:00|1846.2|1845.8|1846|1845.6|1846.2|1846|1845.8|1845.4|12996
1632727330000|2021-09-27 07:22:10|1845.8|1845.4|1845.2|1844.8|1845.8|1845.4|1845.2|1844.6|2282
1632727340000|2021-09-27 07:22:20|1845|1844.6|1844.6|1844|1845.2|1844.8|1844.6|1844|16649
1632727350000|2021-09-27 07:22:30|1844.4|1844.2|1844.4|1844|1844.4|1844.2|1844.2|1844|2114
1632727360000|2021-09-27 07:22:40|1844|1843.8|1844.8|1844.6|1844.8|1844.6|1844|1843.6|18605
1632727370000|2021-09-27 07:22:50|1844.6|1844.4|1844.4|1844|1844.6|1844.4|1844|1843.8|8401
1632727380000|2021-09-27 07:23:00|1844.2|1843.8|1844.6|1844|1844.6|1844.2|1844|1843.8|9964
1632727390000|2021-09-27 07:23:10|1844.4|1844.2|1843.8|1843.6|1844.4|1844.2|1843.6|1843|26503
1632727400000|2021-09-27 07:23:20|1843.6|1843.4|1842.8|1842.4|1843.6|1843.6|1842.8|1842.2|13827
1632727410000|2021-09-27 07:23:30|1843|1842.6|1842.6|1842.2|1843.2|1842.8|1842.6|1842.2|8076
1632727420000|2021-09-27 07:23:40|1842.4|1842|1842.2|1841.6|1842.6|1842|1842.2|1841.6|5117
1632727430000|2021-09-27 07:23:50|1842|1841.2|1841.8|1841|1842|1841.2|1841.4|1840.6|13283
1632727440000|2021-09-27 07:24:00|1841.6|1840.8|1841.8|1841|1842|1841.6|1841|1840.6|6040
1632727450000|2021-09-27 07:24:10|1841.6|1840.8|1840.8|1840.2|1841.6|1840.8|1840.2|1840|8525
1632727460000|2021-09-27 07:24:20|1840.6|1840|1840|1839.4|1840.6|1840.2|1839.4|1839|16806
1632727470000|2021-09-27 07:24:30|1840.2|1839.6|1841|1840.2|1841|1840.2|1840.2|1839.6|1467
1632727480000|2021-09-27 07:24:40|1840.8|1840|1839.8|1839.2|1840.8|1840.2|1839.6|1839.2|9878
1632727490000|2021-09-27 07:24:50|1840|1839.8|1839.6|1839.2|1840|1839.8|1839.6|1839|8485
1632727500000|2021-09-27 07:25:00|1839.8|1839.4|1839.8|1839.4|1840.2|1839.8|1839.8|1839.4|8582
1632727510000|2021-09-27 07:25:10|1840|1839.6|1840|1839.8|1840.2|1839.8|1839.8|1839.6|2652
1632727520000|2021-09-27 07:25:20|1840.2|1840|1841|1840.6|1841.8|1840.8|1840.2|1840|3949
1632727530000|2021-09-27 07:25:30|1841.2|1840.8|1840.8|1840.4|1841.2|1840.8|1840.8|1840.4|4262
1632727540000|2021-09-27 07:25:40|1841|1840.6|1841.8|1841.4|1842|1841.4|1841|1840.6|2601
1632727550000|2021-09-27 07:25:50|1842|1841.6|1842.6|1841.8|1842.8|1842.2|1841.8|1841.6|2416
1632727560000|2021-09-27 07:26:00|1842.8|1842|1842.6|1841.8|1843|1842.6|1842.2|1841.8|4814
1632727570000|2021-09-27 07:26:10|1842.8|1842|1843.2|1842.6|1843.4|1842.8|1842.8|1842|215
1632727580000|2021-09-27 07:26:20|1843|1842.4|1842.2|1841.8|1843|1842.4|1841.8|1841.6|12684
1632727590000|2021-09-27 07:26:30|1842.4|1842|1842.6|1842.2|1843.2|1842.4|1842.4|1842|13795
1632727600000|2021-09-27 07:26:40|1842.8|1842.4|1843.2|1842.6|1843.2|1842.8|1842.8|1842.4|2008
1632727610000|2021-09-27 07:26:50|1843|1842.4|1843|1842.4|1843|1842.6|1842.8|1842.4|2764
1632727620000|2021-09-27 07:27:00|1842.8|1842.2|1843.4|1843|1843.8|1843.4|1842.4|1842.2|12092
1632727630000|2021-09-27 07:27:10|1843.6|1842.8|1843|1842.6|1843.6|1842.8|1843|1842.6|4766
1632727640000|2021-09-27 07:27:20|1843.2|1842.4|1843|1842.4|1843.2|1842.6|1842.8|1842.4|1560
1632727650000|2021-09-27 07:27:30|1843.2|1842.6|1843.2|1843|1843.2|1843|1843.2|1842.6|2445
1632727660000|2021-09-27 07:27:40|1842.8|1842.6|1842|1841.8|1843|1842.6|1842|1841.8|15250
1632727670000|2021-09-27 07:27:50|1842.2|1842|1842.8|1842.2|1842.8|1842.2|1842.2|1841.8|4290
1632727680000|2021-09-27 07:28:00|1843|1842.4|1843|1842.6|1843.2|1842.6|1842.6|1842.2|4728
1632727690000|2021-09-27 07:28:10|1842.6|1842.2|1842.6|1842|1843|1842.6|1842.6|1842|3151
1632727700000|2021-09-27 07:28:20|1843|1842.2|1843|1842.4|1843|1842.4|1843|1842.2|2030
1632727710000|2021-09-27 07:28:30|1842.8|1842.2|1842.2|1841.6|1843|1842.2|1842|1841.6|12838
1632727720000|2021-09-27 07:28:40|1842|1841.8|1841.6|1841.4|1842|1841.8|1841.6|1841.4|4445
1632727730000|2021-09-27 07:28:50|1841.8|1841.6|1841.6|1841.4|1842|1841.6|1841.4|1841.2|6014
1632727740000|2021-09-27 07:29:00|1841.8|1841.2|1841.8|1841.4|1841.8|1841.4|1841.8|1841.2|1270
1632727750000|2021-09-27 07:29:10|1841.6|1841.2|1841|1840.4|1841.8|1841.2|1841|1840.4|13255
1632727760000|2021-09-27 07:29:20|1841.2|1840.6|1841|1840.6|1841.2|1840.8|1841|1840.6|350
1632727770000|2021-09-27 07:29:30|1841.2|1841|1841.4|1841|1842|1841.4|1841.2|1841|9030
1632727780000|2021-09-27 07:29:40|1841.2|1840.8|1840.8|1840.6|1841.2|1841|1840.8|1840.6|6562
1632727790000|2021-09-27 07:29:50|1841|1840.8|1841|1840.6|1841|1840.8|1841|1840.6|1078
1632727800000|2021-09-27 07:30:00|1841.2|1840.8|1841.8|1841.2|1842|1841.2|1841.2|1840.6|7163
1632727810000|2021-09-27 07:30:10|1842|1841.4|1841.2|1840.8|1842|1841.6|1841|1840.8|6380
1632727820000|2021-09-27 07:30:20|1841|1840.6|1840.8|1840.4|1841|1840.6|1840.4|1840|11208
1632727830000|2021-09-27 07:30:30|1840.6|1840.2|1840|1839.6|1840.6|1840.4|1840|1839.4|13402
1632727840000|2021-09-27 07:30:40|1840.2||1840.2||1840.2||1840||200
1632727850000|2021-09-27 07:30:50|1840|1839.8|1840|1839.6|1840.2|1840|1840|1839.6|1770
1632727860000|2021-09-27 07:31:00|1839.8|1839.4|1840.8|1840.2|1840.8|1840.2|1839.6|1839.4|1358
1632727870000|2021-09-27 07:31:10|1840.6|1840.8|1841|1840.6|1841.2|1840.8|1840.6|1840.6|759
1632727880000|2021-09-27 07:31:20|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.8|1840.4|950
1632727890000|2021-09-27 07:31:30|1841|1840.6|1840.6|1840.2|1841.4|1841|1840.6|1840.2|10592
1632727900000|2021-09-27 07:31:40|1840.8|1840|1840|1839.6|1841|1840.2|1839.8|1839.6|2131
1632727910000|2021-09-27 07:31:50|1839.8|1839.4|1839.4|1838.6|1840|1839.6|1839|1838.6|19342
1632727920000|2021-09-27 07:32:00|1839.2|1838.4|1838.6|1838.2|1839.2|1838.6|1838.6|1838.2|1159
1632727930000|2021-09-27 07:32:10|1838.8|1838.4|1839.6|1839.4|1839.8|1839.4|1838.8|1838.4|2961
1632727940000|2021-09-27 07:32:20|1840||1839.8||1840||1839.8||421
1632727950000|2021-09-27 07:32:30|1840|1839.6|1839.8|1839.4|1840.6|1840.2|1839.8|1839.4|4694
1632727960000|2021-09-27 07:32:40|1840.2|1839.6|1840.4|1840|1840.4|1840.2|1840.2|1839.6|1465
1632727970000|2021-09-27 07:32:50|1840.6|1839.8|1840.2|1839.8|1840.6|1840|1840|1839.8|320
1632727980000|2021-09-27 07:33:00|1840.4|1840|1841|1840.4|1841|1840.4|1840.4|1840|1691
1632727990000|2021-09-27 07:33:10|1840.8|1840.6|1841|1840.6|1841.2|1840.6|1840.8|1840.4|4033
1632728000000|2021-09-27 07:33:20|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.8|1840.4|0
1632728010000|2021-09-27 07:33:30||1840.6||1840.4||1840.6||1840.4|0
1632728020000|2021-09-27 07:33:40|1840.6|1840.2|1840.2|1839.6|1840.6|1840.2|1839.8|1839.6|10229
1632728030000|2021-09-27 07:33:50|1840|1839.8|1840.2|1839.6|1840.2|1839.8|1840|1839.6|2738
1632728040000|2021-09-27 07:34:00|1840.4|1839.8|1840.8|1840.4|1841|1840.6|1840.2|1839.6|9544
1632728050000|2021-09-27 07:34:10|1841|1840.6|1840.6|1840|1841|1840.6|1840.2|1840|3643
1632728060000|2021-09-27 07:34:20|1840.4|1840.2|1840.6|1840|1840.6|1840.2|1840.4|1840|3065
1632728070000|2021-09-27 07:34:30||1840.2||1840.2||1840.2||1840.2|0
1632728080000|2021-09-27 07:34:40|||||||||1120
1632728090000|2021-09-27 07:34:50|1840.4|1840|1840.2|1840|1840.4|1840|1840.2|1840|2807
1632728100000|2021-09-27 07:35:00|1840.4|1840.2|1840.4|1839.8|1840.4|1840.2|1840|1839.8|9998
1632728110000|2021-09-27 07:35:10||1840||1840||1840.2||1840|1157
1632728120000|2021-09-27 07:35:20|1840.6|1840.2|1840.4|1840|1841|1840.2|1840.4|1840|1121
1632728130000|2021-09-27 07:35:30|1840.2|1839.8|1840.2|1839.8|1840.2|1839.8|1840|1839.8|4830
1632728140000|2021-09-27 07:35:40|1840|1839.6|1839.6|1839.4|1840|1839.6|1839.6|1839.2|6799
1632728150000|2021-09-27 07:35:50|1839.8|1839.6|1839.8|1839.6|1839.8|1839.6|1839.8|1839.4|2230
1632728160000|2021-09-27 07:36:00|1840|1839.8|1840.8|1840.2|1840.8|1840.2|1840|1839.8|11352
1632728170000|2021-09-27 07:36:10|1840.6|1840|1840.2|1840|1840.6|1840|1840.2|1840|1772
1632728180000|2021-09-27 07:36:20|1840.4|1840.2|1840.4|1840|1840.4|1840.2|1840.4|1840|1539
1632728190000|2021-09-27 07:36:30|1840.6|1840.4|1841|1840.8|1841.2|1840.8|1840.4|1840|10220
1632728200000|2021-09-27 07:36:40|1841.2|1840.6|1841|1840.4|1841.2|1840.6|1841|1840.4|5736
1632728210000|2021-09-27 07:36:50|1840.8|1840.2|1840.4|1840|1840.8|1840.2|1840.4|1840|0
1632728230000|2021-09-27 07:37:10|1840.2|1839.8|1840.2|1840|1840.4|1840|1840.2|1839.8|5839
1632728240000|2021-09-27 07:37:20|1840.6|1839.8|1841|1840.6|1841|1840.6|1840.6|1839.8|2932
1632728250000|2021-09-27 07:37:30|1840.8|1840.4|1841|1840.8|1841|1840.8|1840.6|1840.2|2519
1632728260000|2021-09-27 07:37:40|1841.2|1840.6|1841|1840.8|1841.2|1840.8|1840.8|1840.6|5694
1632728270000|2021-09-27 07:37:50|1841.2|1841|1841.4|1841|1841.4|1841.2|1841.2|1841|1658
1632728280000|2021-09-27 07:38:00|||||||||3143
1632728290000|2021-09-27 07:38:10|1841.2|1840.8|1841.4|1841|1841.6|1841.2|1841.2|1840.8|8486
1632728300000|2021-09-27 07:38:20|1841.2||1841.4||1841.4||1841.2||2971
1632728310000|2021-09-27 07:38:30|1841.6|1841.4|1841.4|1841.2|1841.6|1841.4|1841.4|1841|5555
1632728320000|2021-09-27 07:38:40|1841.6|1841.4|1842|1841.6|1842|1841.6|1841.6|1841.4|702
1632728330000|2021-09-27 07:38:50|1841.8|1841.4|1841.8|1841.4|1842|1841.6|1841.6|1841.4|3319
1632728340000|2021-09-27 07:39:00|1842|1841.6|1842|1841.6|1842|1841.6|1841.8|1841.6|779
1632728350000|2021-09-27 07:39:10|1841.8|1841.4|1841.6|1841.4|1841.8|1841.4|1841.2|1841|15396
1632728360000|2021-09-27 07:39:20|1841.8|1841.6|1842|1841.8|1842|1841.8|1841.8|1841.6|247
1632728370000|2021-09-27 07:39:30|1842.2|1842|1842.2|1841.8|1842.6|1842|1842.2|1841.8|3786
1632728380000|2021-09-27 07:39:40|1842|1841.6|1842|1841.4|1842|1841.6|1842|1841.4|1770
1632728390000|2021-09-27 07:39:50|1841.8|1841.6|1842|1841.8|1842|1841.8|1841.6|1841.4|3283
1632728400000|2021-09-27 07:40:00|1842.2|1842|1842.6|1842|1842.6|1842.2|1842|1841.8|2541
1632728410000|2021-09-27 07:40:10|1842.4|1842.2|1842.4|1842|1842.4|1842.4|1842.4|1842|1350
1632728420000|2021-09-27 07:40:20|1842.6|1842.2|1842.8|1842.4|1842.8|1842.6|1842.6|1842.2|4494
1632728430000|2021-09-27 07:40:30|1843|1842.6|1843.8|1843.4|1844|1843.4|1843|1842.6|7660
1632728440000|2021-09-27 07:40:40|1843.6|1843.2|1842.6|1842.4|1843.6|1843.4|1842.6|1842.2|2161
1632728450000|2021-09-27 07:40:50|1842.8|1842.6|1842.8|1842.4|1843|1842.6|1842.4|1842|5751
1632728460000|2021-09-27 07:41:00|1842.6|1842|1843.6|1843.4|1843.8|1843.4|1842.4|1842|2767
1632728470000|2021-09-27 07:41:10|1843.8|1843.6|1843.4|1843|1843.8|1843.6|1843.4|1843|3180
1632728480000|2021-09-27 07:41:20|1843.2|1842.8|1842.6|1842.2|1843.4|1842.8|1842.2|1842|9733
1632728490000|2021-09-27 07:41:30|1843|1842.4|1843.6|1843.2|1843.6|1843.2|1842.8|1842.2|2045
1632728500000|2021-09-27 07:41:40|1843.4|1843.4|1843.8|1843.2|1843.8|1843.6|1843.4|1843.2|3914
1632728510000|2021-09-27 07:41:50|1843.6|1843.4|1843.8|1843.4|1843.8|1843.6|1843.6|1843.4|943
1632728520000|2021-09-27 07:42:00|1843.6|1842.8|1841.8|1841|1843.8|1843.4|1841.6|1840.8|33238
1632728530000|2021-09-27 07:42:10|1841.6|1841.2|1842.6|1842.2|1842.8|1842.4|1841.4|1841|2051
1632728540000|2021-09-27 07:42:20|1842.8|1842.4|1843.4|1843.2|1843.4|1843.2|1842.8|1842.4|5619
1632728550000|2021-09-27 07:42:30|1843.2|1843|1842.6|1842.2|1843.2|1843|1842.2|1841.8|24926
1632728560000|2021-09-27 07:42:40|1842.8|1842.4|1843.2|1843|1843.6|1843.2|1842.8|1842.2|8474
1632728570000|2021-09-27 07:42:50|1843.4|1843.2|1843.4|1843|1843.6|1843.2|1843.2|1843|470
1632728580000|2021-09-27 07:43:00|1843.6|1842.8|1843.2|1842.8|1843.6|1842.8|1843|1842.8|1231
1632728590000|2021-09-27 07:43:10|1843|1843|1843.8|1843.4|1843.8|1843.4|1843|1842.8|3235
1632728600000|2021-09-27 07:43:20|1843.6|1843.6|1843.6|1843.4|1843.8|1843.6|1843.6|1843|3909
1632728610000|2021-09-27 07:43:30|1843.4|1843|1843.8|1843.4|1843.8|1843.6|1843.4|1842.8|5774
1632728620000|2021-09-27 07:43:40|1844|1843.6|1844.2|1843.8|1844.2|1843.8|1843.8|1843.6|2479
1632728630000|2021-09-27 07:43:50|1844|1843.6|1843|1842.8|1844|1843.6|1842.8|1842.4|3737
1632728640000|2021-09-27 07:44:00|1842.8|1842.4|1843.8|1843.4|1844|1843.6|1842.8|1842.2|6536
1632728650000|2021-09-27 07:44:10||1843||1843.4||1843.4||1843|800
1632728660000|2021-09-27 07:44:20|1843.6|1843.2|1843.8|1843.4|1843.8|1843.4|1843.4|1843|2333
1632728670000|2021-09-27 07:44:30|||||||||100
1632728680000|2021-09-27 07:44:40|1843.6|1843|1843.4|1843|1843.6|1843.2|1843.2|1842.6|8209
1632728690000|2021-09-27 07:44:50||1843.2||1843.2||1843.2||1843|173
1632728700000|2021-09-27 07:45:00|1843.6|1843|1843.8|1843.6|1843.8|1843.6|1843.6|1843|3271
1632728710000|2021-09-27 07:45:10|1843.6|1843.4|1843.6|1843.2|1843.6|1843.4|1843.4|1843|600
1632728720000|2021-09-27 07:45:20|1843.8|1843.4|1844.2|1843.8|1844.6|1844|1843.8|1843.4|15797
1632728730000|2021-09-27 07:45:30|1844.4|1844|1844.4|1844.2|1844.8|1844.6|1844.4|1843.8|5830
1632728740000|2021-09-27 07:45:40|1844.6|1844.4|1844.6|1844.4|1844.6|1844.4|1844.6|1844.4|2426
1632728750000|2021-09-27 07:45:50|1844.8|1844.2|1844.6|1844.4|1844.8|1844.6|1844.6|1844.2|929
1632728760000|2021-09-27 07:46:00|1844.8|1844.6|1845.2|1845|1845.4|1845.2|1844.8|1844.4|34535
1632728770000|2021-09-27 07:46:10|1845.4|1845.2|1844.8|1844.4|1845.8|1845.4|1844.6|1844.4|8899
1632728780000|2021-09-27 07:46:20|1845|1844.6|1845.4|1845|1845.4|1845.2|1845|1844.6|6256
1632728790000|2021-09-27 07:46:30|1845.6|1845.2|1845.4|1845|1845.6|1845.4|1845.2|1845|2020
1632728800000|2021-09-27 07:46:40|1845.6|1845.2|1845.6|1845|1845.6|1845.2|1845.4|1845|4566
1632728810000|2021-09-27 07:46:50|1845.4|1844.8|1845.6|1845.4|1845.8|1845.4|1845.2|1844.8|1975
1632728820000|2021-09-27 07:47:00|||||||||615
1632728830000|2021-09-27 07:47:10|1845.8||1845.6||1845.8||1845.6||12384
1632728850000|2021-09-27 07:47:30|1845.8|1845|1845.6|1845.2|1845.8|1845.4|1845.4|1845|6777
1632728860000|2021-09-27 07:47:40|1845.8|1845.4|1845.4|1845.2|1845.8|1845.4|1845.4|1845.2|5435
1632728870000|2021-09-27 07:47:50|1845.6||1845.6||1845.6||1845.6||0
1632728880000|2021-09-27 07:48:00||1845.4||1845.4||1845.4||1845.4|3390
1632728890000|2021-09-27 07:48:10|1845.4|1845.2|1845.6|1845.2|1845.6|1845.4|1845.4|1845.2|4366
1632728900000|2021-09-27 07:48:20|1845.4|1845.4|1845.6|1845.2|1845.6|1845.4|1845.4|1845.2|3997
1632728910000|2021-09-27 07:48:30|1845.4|1845|1845.2|1845|1845.4|1845.2|1845.2|1844.8|6634
1632728920000|2021-09-27 07:48:40|1845|1844.8|1845.4|1845|1845.4|1845|1844.8|1844.6|7063
1632728930000|2021-09-27 07:48:50|1845.2|1844.8|1845.2|1845|1845.6|1845.4|1845|1844.8|9130
1632728940000|2021-09-27 07:49:00|1845|1844.8|1845.2|1844.8|1845.2|1845|1845|1844.8|5710
1632728950000|2021-09-27 07:49:10|1845|1845|1844.8|1844.6|1845|1845|1844.8|1844.6|1311
1632728960000|2021-09-27 07:49:20|1845|1844.8|1845.4|1845|1845.4|1845|1845|1844.8|5497
1632728970000|2021-09-27 07:49:30|1845.2|1844.8|1844.8|1844.6|1845.2|1845|1844.8|1844.2|12437
1632728980000|2021-09-27 07:49:40|1844.6|1844.4|1844.8|1844.6|1844.8|1844.6|1844.4|1844.2|2221
1632728990000|2021-09-27 07:49:50|1845|1844.4|1844.6|1844.2|1845|1844.6|1844.6|1844.2|3760
1632729000000|2021-09-27 07:50:00|1844.8|1844.4|1845.6|1845.4|1845.6|1845.4|1844.8|1844.4|11415
1632729010000|2021-09-27 07:50:10|1845.4|1845.2|1845|1844.8|1845.4|1845.2|1845|1844.8|3693
1632729020000|2021-09-27 07:50:20|1844.8|1844.6|1844.8|1844.6|1844.8|1844.6|1844.8|1844.6|419
1632729030000|2021-09-27 07:50:30|1844.6|1844.4|1844.4|1844.2|1844.6|1844.4|1844.4|1844.2|1386
1632729040000|2021-09-27 07:50:40|1844.2|1844|1844.4|1844.2|1844.4|1844.2|1844.2|1844|3798
1632729050000|2021-09-27 07:50:50|1844.2|1844|1844|1843.8|1844.4|1844.2|1843.8|1843.2|28929
1632729060000|2021-09-27 07:51:00|1844.2|1844|1844.4|1844|1844.4|1844|1844|1843.8|2175
1632729070000|2021-09-27 07:51:10|1844.2|1843.8|1844|1843.8|1844.2|1843.8|1843.8|1843.6|2942
1632729080000|2021-09-27 07:51:20|1843.8|1843.6|1844.4|1844.2|1844.4|1844.2|1843.8|1843.6|4447
1632729090000|2021-09-27 07:51:30|1844.6|1844.4|1845|1844.6|1845|1844.8|1844.6|1844.2|2885
1632729100000|2021-09-27 07:51:40|1844.8|1844.4|1844.6|1844.2|1844.8|1844.4|1844.2|1844|4190
1632729110000|2021-09-27 07:51:50|1844.8|1844.4|1844.6|1844.4|1844.8|1844.4|1844.4|1844|5560
1632729120000|2021-09-27 07:52:00|1844.4|1844.2|1845|1844.6|1845|1844.8|1844.4|1844.2|3902
1632729130000|2021-09-27 07:52:10|1844.8|1844.4|1844.2|1843.8|1844.8|1844.6|1844|1843.8|9121
1632729140000|2021-09-27 07:52:20|1844|1844|1844.4|1844.2|1844.4|1844.2|1844|1843.8|4414
1632729150000|2021-09-27 07:52:30|1844.6|1844.4|1844.6|1844.4|1844.6|1844.4|1844.6|1844.4|152
1632729160000|2021-09-27 07:52:40|1844.8|1844.6|1844.6|1844.2|1844.8|1844.6|1844.6|1844.2|4361
1632729170000|2021-09-27 07:52:50|1844.4|1844.4|1844|1843.8|1844.4|1844.4|1844|1843.8|2470
1632729180000|2021-09-27 07:53:00|1844.2|1844|1844|1843.8|1844.4|1844.2|1844|1843.8|3060
1632729190000|2021-09-27 07:53:10|1844.2|1844|1844.2|1844|1844.4|1844.2|1844.2|1844|27590
1632729200000|2021-09-27 07:53:20|1844|1843.8|1844.2|1844|1844.2|1844|1844|1843.8|3491
1632729210000|2021-09-27 07:53:30|1844|1843.8|1844|1843.8|1844|1843.8|1844|1843.8|1655
1632729220000|2021-09-27 07:53:40|1843.8|1843.6|1844|1843.8|1844|1843.8|1843.8|1843.6|5790
1632729230000|2021-09-27 07:53:50|1844.2|1844|1844|1843.8|1844.2|1844|1844|1843.8|1986
1632729240000|2021-09-27 07:54:00|1843.8|1843.6|1843.8|1843.6|1843.8|1843.6|1843.8|1843.6|4406
1632729250000|2021-09-27 07:54:10|1843.6|1843.4|1843.8|1843.6|1844|1843.6|1843.4|1843.2|6685
1632729260000|2021-09-27 07:54:20|1844|1843.8|1843.8|1843.6|1844|1843.8|1843.8|1843.6|4280
1632729270000|2021-09-27 07:54:30|1844|1843.4|1844.4|1844|1844.4|1844.2|1844|1843.4|15305
1632729280000|2021-09-27 07:54:40|1844.2|1844.2|1844.2|1844|1844.4|1844.2|1844.2|1844|3415
1632729290000|2021-09-27 07:54:50|1844.4|1844.2|1844.4|1844.2|1844.4|1844.2|1844.4|1844|1063
1632729300000|2021-09-27 07:55:00|1844.6|1844.4|1844.6|1844.4|1844.6|1844.4|1844.4|1844.2|1324
1632729310000|2021-09-27 07:55:10|1844.4|1844.2|1844.2|1844|1844.4|1844.2|1844.2|1844|3650
1632729320000|2021-09-27 07:55:20|1844.4|1844.2|1844.4|1844.2|1844.4|1844.2|1844.4|1844.2|779
1632729330000|2021-09-27 07:55:30||1844||1844.2||1844.2||1844|3575
1632729340000|2021-09-27 07:55:40|1844.2|1844|1844.2|1844|1844.4|1844|1844.2|1844|323
1632729350000|2021-09-27 07:55:50|1844.4|1844.2|1844.6|1844.4|1844.6|1844.4|1844.4|1844.2|1870
1632729360000|2021-09-27 07:56:00|1844.8|1844.2|1844.6|1844.4|1844.8|1844.6|1844.6|1844.2|1535
1632729370000|2021-09-27 07:56:10|1844.8|1844.6|1845|1844.6|1845|1844.6|1844.6|1844.2|3497
1632729380000|2021-09-27 07:56:20|1845.2|1844.8|1845.6|1845.2|1845.6|1845.4|1845.2|1844.8|12708
1632729390000|2021-09-27 07:56:30|1845.4|1845|1844.6|1844.4|1845.4|1845.2|1844.6|1844.4|1875
1632729400000|2021-09-27 07:56:40|1844.4|1844.2|1844.8|1844.6|1845.2|1845|1844.4|1844.2|10010
1632729410000|2021-09-27 07:56:50|1845|1844.8|1845.2|1844.8|1845.2|1844.8|1845|1844.6|6312
1632729420000|2021-09-27 07:57:00|1845.4|1845|1845.4|1845.2|1845.4|1845.2|1845.2|1845|933
1632729430000|2021-09-27 07:57:10|1845.6|1845.4|1845.6|1845.4|1845.6|1845.4|1845.4|1845.2|4957
1632729440000|2021-09-27 07:57:20|||||||||1842
1632729450000|2021-09-27 07:57:30|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|866
1632729460000|2021-09-27 07:57:40|1845.2|1845|1845|1844.8|1845.4|1845|1845|1844.8|7336
1632729470000|2021-09-27 07:57:50|1844.8|1844.6|1844.8|1844.2|1844.8|1844.6|1844.2|1844|1898
1632729480000|2021-09-27 07:58:00|1845|1844.6|1845|1844.8|1845.2|1845|1845|1844.6|489
1632729490000|2021-09-27 07:58:10|1844.8|1844.6|1844.8|1844.4|1845|1844.8|1844.6|1844.4|1678
1632729500000|2021-09-27 07:58:20|1845|1844.6|1845|1844.8|1845|1844.8|1844.8|1844.6|1160
1632729510000|2021-09-27 07:58:30|||||||||205
1632729520000|2021-09-27 07:58:40|1844.8|1844.6|1845|1844.8|1845|1844.8|1844.8|1844.6|190
1632729530000|2021-09-27 07:58:50|1844.8|1844.6|1844.6|1844.4|1844.8|1844.6|1844.4|1844.2|2520
1632729540000|2021-09-27 07:59:00|1844.4|1844.2|1844.8|1844.6|1845|1844.6|1844.4|1844|5978
1632729550000|2021-09-27 07:59:10|1845|1844.4|1844.2|1844|1845|1844.6|1844.2|1844|7713
1632729560000|2021-09-27 07:59:20|1844.4|1843.8|1844.2|1843.8|1844.4|1844|1843.8|1843.6|6398
1632729570000|2021-09-27 07:59:30|1844|1844|1844.4|1844|1844.4|1844.2|1844|1843.8|3324
1632729580000|2021-09-27 07:59:40|1844.2|1844.2|1844.2|1843.8|1844.4|1844.2|1844.2|1843.8|485
1632729590000|2021-09-27 07:59:50|1844|1843.6|1843.6|1843.4|1844|1843.6|1843.6|1843.2|2893
1632729600000|2021-09-27 08:00:00|1843.4|1843.2|1843|1842.8|1843.4|1843.2|1842.6|1842.4|7662
1632729610000|2021-09-27 08:00:10|1842.8|1842.6|1843.4|1843.2|1843.4|1843.2|1842.8|1842.6|4584
1632729620000|2021-09-27 08:00:20|1843.6|1843.4|1843.6|1843.4|1843.6|1843.4|1843.4|1843.2|596
1632729630000|2021-09-27 08:00:30|1843.4|1842.8|1843.2|1843|1843.4|1843|1842.8|1842.6|11525
1632729640000|2021-09-27 08:00:40|1843|1842.8|1842.4|1842.2|1843.2|1843|1842.4|1842|2618
1632729650000|2021-09-27 08:00:50|1842.6|1842|1842.8|1842.4|1843|1842.4|1842.6|1842|508
1632729660000|2021-09-27 08:01:00|1842.6|1842.2|1842.6|1842.4|1842.6|1842.4|1842.6|1842.2|0
1632729670000|2021-09-27 08:01:10|1842.8|1842.6|1842.8|1842.6|1843|1842.8|1842.8|1842.6|1959
1632729680000|2021-09-27 08:01:20|1843|1842.8|1843|1842.8|1843|1842.8|1843|1842.8|1059
1632729690000|2021-09-27 08:01:30|1842.8|1842.6|1842.6|1842.4|1842.8|1842.6|1842.6|1842.4|3039
1632729700000|2021-09-27 08:01:40|1842.4|1842.2|1842.4|1842|1842.4|1842.2|1841.6|1841.4|1964
1632729710000|2021-09-27 08:01:50|1842.2|1841.8|1842.4|1842|1842.4|1842.2|1842|1841.8|190
1632729720000|2021-09-27 08:02:00|1842.6|1842.2|1842.6|1842.2|1842.6|1842.4|1842.4|1842|3977
1632729730000|2021-09-27 08:02:10|1842.4|1842.4|1842.4|1842.2|1842.6|1842.4|1842.4|1842.2|1299
1632729740000|2021-09-27 08:02:20|1842.6|1842|1842.2|1842|1842.6|1842|1842.2|1842|4884
1632729750000|2021-09-27 08:02:30|1842|1841.8|1841.8|1841.6|1842.2|1842|1841.8|1841.6|8612
1632729760000|2021-09-27 08:02:40|1841.6|1841.4|1842.2|1841.8|1842.2|1841.8|1841.4|1841.2|4443
1632729770000|2021-09-27 08:02:50|1842.4|1842|1842|1841.8|1842.4|1842.2|1842|1841.6|4988
1632729780000|2021-09-27 08:03:00|1842.2|1841.6|1842.2|1841.8|1842.2|1842|1841.8|1841.6|1878
1632729790000|2021-09-27 08:03:10|1842|1841.6|1842.2|1841.8|1842.4|1842.2|1842|1841.6|10297
1632729800000|2021-09-27 08:03:20|1842|1841.6|1842|1841.6|1842.2|1841.8|1841.8|1841.6|3119
1632729810000|2021-09-27 08:03:30|1842.2|1841.8|1842.4|1842.2|1842.8|1842.4|1842.2|1841.8|10438
1632729820000|2021-09-27 08:03:40|1842.6|1842|1842.4|1842|1842.6|1842|1842.4|1842|571
1632729830000|2021-09-27 08:03:50|1842.2|1842.2|1842|1841.6|1842.2|1842.2|1841.8|1841.6|3870
1632729840000|2021-09-27 08:04:00|1841.8|1841.8|1842.8|1842.4|1842.8|1842.4|1841.8|1841.8|351
1632729850000|2021-09-27 08:04:10|1842.6|1842.6|1842.8|1842.6|1842.8|1842.6|1842.6|1842.6|990
1632729860000|2021-09-27 08:04:20|1842.6|1842.4|1842.8|1842.4|1842.8|1842.6|1842.6|1842.4|1247
1632729870000|2021-09-27 08:04:30|1842.6|1842.6|1843|1842.6|1843|1842.8|1842.6|1842.4|941
1632729890000|2021-09-27 08:04:50||1842.8||1842.8||1842.8||1842.8|3108
1632729900000|2021-09-27 08:05:00|1843.2|1843|1843.2|1842.8|1843.4|1843.2|1843.2|1842.8|7657
1632729910000|2021-09-27 08:05:10|1843||1843||1843||1843||0
1632729920000|2021-09-27 08:05:20|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.4|1842|2364
1632729930000|2021-09-27 08:05:30|1842.8||1842.8||1842.8||1842.6||0
1632729940000|2021-09-27 08:05:40|1843|1842.4|1843|1842.6|1843.4|1843|1842.8|1842.4|6865
1632729950000|2021-09-27 08:05:50|1842.8|1842.4|1843.4|1843|1843.4|1843|1842.8|1842.4|7558
1632729960000|2021-09-27 08:06:00|1843.6|1843.2|1843.4|1843.2|1843.6|1843.4|1843.4|1843|2245
1632729970000|2021-09-27 08:06:10|1843.6|1843.4|1843.8|1843.6|1844|1843.6|1843.6|1843.4|2495
1632729980000|2021-09-27 08:06:20|1843.6|1843.4|1843.6|1843.2|1843.6|1843.4|1843.4|1843|2678
1632729990000|2021-09-27 08:06:30|1843.4|1843|1843.4|1843.2|1843.4|1843.2|1843.2|1843|1324
1632730010000|2021-09-27 08:06:50|1843.2|1843|1843.4|1843|1843.4|1843.2|1843.2|1843|1764
1632730020000|2021-09-27 08:07:00|1843.2|1843.2|1843.4|1843.2|1843.4|1843.2|1843.2|1843|488
1632730030000|2021-09-27 08:07:10|1843.2|1843|1843.4|1843.2|1843.4|1843.2|1843.2|1843|121
1632730040000|2021-09-27 08:07:20|1843.2|1843|1843.4|1843.2|1843.4|1843.2|1843.2|1843|1680
1632730050000|2021-09-27 08:07:30|1843.6|1843.4|1843.8|1843.6|1843.8|1843.6|1843.6|1843.2|1858
1632730060000|2021-09-27 08:07:40|1844|1843.8|1844|1843.8|1844|1843.8|1844|1843.8|2227
1632730070000|2021-09-27 08:07:50|1844.2|1843.6|1844.2|1844|1844.4|1844.2|1844.2|1843.6|7596
1632730080000|2021-09-27 08:08:00|1844|1843.8|1844.4|1844|1844.6|1844.2|1844|1843.8|4565
1632730090000|2021-09-27 08:08:10|1844.2|1844.2|1844.2|1844|1844.4|1844.2|1844.2|1844|535
1632730100000|2021-09-27 08:08:20|||||||||700
1632730110000|2021-09-27 08:08:30|1844|1843.8|1843.8|1843.6|1844|1843.8|1843.6|1843.4|5985
1632730120000|2021-09-27 08:08:40|1844|1843.8|1844.6|1844.4|1844.6|1844.4|1844|1843.8|3585
1632730130000|2021-09-27 08:08:50|1844.8|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.2|3968
1632730140000|2021-09-27 08:09:00|1845|1844.6|1845|1844.6|1845|1844.8|1845|1844.6|0
1632730150000|2021-09-27 08:09:10|1844.8|1844.8|1845|1844.6|1845|1844.8|1844.6|1844.4|6622
1632730160000|2021-09-27 08:09:20|1844.8|1844.4|1845|1844.8|1845|1844.8|1844.8|1844.4|3050
1632730170000|2021-09-27 08:09:30|1844.8|1844.6|1845|1844.6|1845|1844.6|1844.8|1844.6|4269
1632730180000|2021-09-27 08:09:40|1845.2|1844.8|1845.2|1844.8|1845.4|1845|1845|1844.8|13855
1632730190000|2021-09-27 08:09:50|1845|1845|1845|1844.8|1845.2|1845|1845|1844.8|3487
1632730200000|2021-09-27 08:10:00|||||||||1008
1632730210000|2021-09-27 08:10:10|1844.8|1844.6|1845|1844.6|1845.4|1845|1844.8|1844.6|5008
1632730220000|2021-09-27 08:10:20|1844.8|1844.8|1844.8|1844.6|1845|1844.8|1844.6|1844.4|6838
1632730230000|2021-09-27 08:10:30|1845|1844.4|1844.6|1844.4|1845|1844.8|1844.4|1844.2|4885
1632730240000|2021-09-27 08:10:40|1844.8|1844.6|1844.2|1844|1845|1844.8|1844.2|1844|12170
1632730250000|2021-09-27 08:10:50|1844.4|1844.2|1844.4|1844.2|1844.6|1844.2|1844.2|1844|735
1632730260000|2021-09-27 08:11:00|1844.6|1844|1845.2|1844.8|1845.2|1844.8|1844.4|1844|5656
1632730270000|2021-09-27 08:11:10|1845|1845|1845.6|1845.4|1845.6|1845.4|1845|1845|5450
1632730280000|2021-09-27 08:11:20|1845.4|1845.2|1845.6|1845.2|1845.6|1845.4|1845.4|1845.2|1889
1632730290000|2021-09-27 08:11:30|1845.8|1845.4|1845.8|1845.4|1845.8|1845.6|1845.6|1845.4|17186
1632730300000|2021-09-27 08:11:40|1845.6|1845.2|1845.6|1845.4|1845.6|1845.4|1845.6|1845.2|0
1632730310000|2021-09-27 08:11:50|1845.4|1845.2|1845.8|1845.6|1845.8|1845.6|1845.4|1845.2|572
1632730320000|2021-09-27 08:12:00|1846|1845.8|1846|1845.8|1846|1845.8|1846|1845.8|1998
1632730330000|2021-09-27 08:12:10|1846.2|1846|1846.2|1845.8|1846.6|1846.4|1846|1845.8|37956
1632730340000|2021-09-27 08:12:20|1846|1846|1846|1845.8|1846.4|1846.2|1846|1845.6|8283
1632730350000|2021-09-27 08:12:30|1845.8|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.6|4311
1632730360000|2021-09-27 08:12:40|1845.8|1845.8|1846|1845.8|1846|1845.8|1845.8|1845.6|350
1632730370000|2021-09-27 08:12:50|||||||||1000
1632730380000|2021-09-27 08:13:00|||||||||125
1632730390000|2021-09-27 08:13:10|1845.8|1845.6|1844.4|1844.2|1845.8|1845.6|1843.6|1843.4|74344
1632730400000|2021-09-27 08:13:20|1844.6|1844.4|1844.6|1844.4|1844.8|1844.6|1844.4|1844.2|4506
1632730410000|2021-09-27 08:13:30|1844.8|1844.6|1844.6|1844.4|1844.8|1844.6|1844.6|1844.4|163
1632730420000|2021-09-27 08:13:40|1844.4|1844.2|1844.6|1844.2|1844.8|1844.4|1844.4|1844.2|4197
1632730430000|2021-09-27 08:13:50|1844.4|1844.4|1844.2|1843.8|1844.4|1844.4|1844|1843.8|2593
1632730440000|2021-09-27 08:14:00|1844|1843.6|1844|1843.6|1844.2|1844|1843.8|1843.4|4329
1632730450000|2021-09-27 08:14:10|1844.2|1843.8|1844.2|1843.8|1844.4|1844.2|1844|1843.8|1772
1632730460000|2021-09-27 08:14:20|1844.4|1844|1844|1843.6|1844.4|1844|1843.8|1843.6|3250
1632730470000|2021-09-27 08:14:30|1843.8|1843.4|1843.6|1843.4|1843.8|1843.4|1843.6|1843.4|1504
1632730480000|2021-09-27 08:14:40|1843.4|1843|1843.8|1843.4|1843.8|1843.6|1843.2|1843|6913
1632730490000|2021-09-27 08:14:50|1843.6|1843.6|1843.4|1843.2|1843.6|1843.6|1843.4|1843.2|839
1632730500000|2021-09-27 08:15:00|1843.6|1843|1845|1844.8|1845|1844.8|1843.4|1843|18615
1632730510000|2021-09-27 08:15:10|1845.2|1844.6|1845.4|1845|1845.6|1845.2|1845.2|1844.6|5675
1632730520000|2021-09-27 08:15:20|1845.2|1845.2|1845.4|1845.2|1845.8|1845.6|1845.2|1844.8|11722
1632730530000|2021-09-27 08:15:30|1845.2|1845|1845.4|1845.2|1845.4|1845.2|1845.2|1844.8|11027
1632730540000|2021-09-27 08:15:40|1845.2|1845|1845.2|1845|1845.4|1845.2|1845.2|1845|3179
1632730550000|2021-09-27 08:15:50|||||||||980
1632730560000|2021-09-27 08:16:00|1845.4|1845.2|1845.2|1845|1845.4|1845.2|1845.2|1845|2727
1632730570000|2021-09-27 08:16:10|||||||||85
1632730580000|2021-09-27 08:16:20|1845.4|1845.2|1845.6|1845.2|1845.8|1845.6|1845.2|1845|5210
1632730590000|2021-09-27 08:16:30||1845.4||1845.2||1845.4||1845.2|900
1632730600000|2021-09-27 08:16:40||1845.4||1845.4||1845.4||1845.4|2185
1632730610000|2021-09-27 08:16:50|1846|1845.6|1845.8|1845.4|1846|1845.8|1845.6|1845.4|9799
1632730620000|2021-09-27 08:17:00|1845.6|1845.6|1845.6|1845.4|1845.6|1845.6|1845.6|1845.4|343
1632730630000|2021-09-27 08:17:10|1845.8|1845.6|1846|1845.8|1846|1845.8|1845.8|1845.6|2178
1632730650000|2021-09-27 08:17:30|1846.2|1846|1846.2|1846|1846.4|1846.2|1846.2|1846|3438
1632730660000|2021-09-27 08:17:40|1846|1845.8|1846.2|1845.8|1846.2|1845.8|1846|1845.8|6851
1632730670000|2021-09-27 08:17:50|1846.4|1846|1846.4|1846.2|1846.4|1846.2|1846.2|1846|5804
1632730680000|2021-09-27 08:18:00|1846.2|1846|1846.4|1846.2|1846.4|1846.2|1846.2|1846|7419
1632730690000|2021-09-27 08:18:10|1846.6|1846.4|1846.8|1846.6|1847|1846.6|1846.6|1846.4|10507
1632730710000|2021-09-27 08:18:30|1847.4|1846.8|1847.2|1847|1847.4|1847|1847.2|1846.8|11479
1632730730000|2021-09-27 08:18:50|||||||||536
1632730740000|2021-09-27 08:19:00|1847|1846.8|1847|1846.8|1847|1847|1847|1846.8|6039
1632730750000|2021-09-27 08:19:10|1847.2|1847|1847.6|1847.4|1847.8|1847.4|1847.2|1846.8|1910
1632730760000|2021-09-27 08:19:20|1847.4|1847.2|1847.4|1847|1847.6|1847.4|1847.2|1847|4641
1632730770000|2021-09-27 08:19:30|1847.2|1847.2|1847|1846.8|1847.4|1847.2|1846.8|1846.6|11068
1632730780000|2021-09-27 08:19:40|1847.2|1847|1847.4|1847.2|1847.4|1847.2|1847.2|1847|2410
1632730790000|2021-09-27 08:19:50|1847.2|1847|1847.2|1847|1847.2|1847|1847.2|1846.8|254
1632730800000|2021-09-27 08:20:00|1847|1846.8|1847.2|1847|1847.2|1847|1846.8|1846.6|11871
1632730810000|2021-09-27 08:20:10|||||||||360
1632730820000|2021-09-27 08:20:20|1847|1846.8|1847|1846.6|1847.2|1846.8|1846.8|1846.6|2395
1632730830000|2021-09-27 08:20:30|1846.8|1846.8|1847|1846.6|1847|1846.8|1846.8|1846.6|5715
1632730840000|2021-09-27 08:20:40|1846.8|1846.4|1847|1846.6|1847.2|1847|1846.6|1846.4|9845
1632730850000|2021-09-27 08:20:50|1847.2|1846.8|1847.2|1847|1847.2|1847|1847|1846.8|2790
1632730860000|2021-09-27 08:21:00|1847.4|1847.2|1846.8|1846.6|1847.4|1847.2|1846.8|1846.6|4635
1632730870000|2021-09-27 08:21:10|1847|1846.4|1846.8|1846.6|1847|1846.6|1846.6|1846.4|16581
1632730880000|2021-09-27 08:21:20|1847|1846.8|1847|1846.6|1847.2|1847|1846.8|1846.6|11415
1632730890000|2021-09-27 08:21:30|1847.2|1846.8|1847.2|1847|1847.4|1847.2|1847.2|1846.8|7630
1632730900000|2021-09-27 08:21:40|1847.4|1847.2|1847|1846.8|1847.4|1847.2|1847|1846.8|1974
1632730910000|2021-09-27 08:21:50|1847.4|1847.2|1847.2|1846.8|1847.4|1847.2|1847.2|1846.8|5160
1632730920000|2021-09-27 08:22:00||1847||1846.8||1847||1846.8|68
1632730930000|2021-09-27 08:22:10|1847.4|1847|1847.4|1847|1847.4|1847.2|1847|1846.8|5575
1632730940000|2021-09-27 08:22:20|1847.2|1847.2|1847.8|1847.6|1847.8|1847.6|1847.2|1847|5856
1632730950000|2021-09-27 08:22:30|1848|1847.8|1848.2|1847.8|1848.2|1848|1847.8|1847.6|66564
1632730960000|2021-09-27 08:22:40|1848|1847.6|1848|1847.8|1848.4|1848.2|1847.8|1847.6|13930
1632730970000|2021-09-27 08:22:50|1848.2|1848|1848.6|1848.4|1848.6|1848.4|1848|1848|4187
1632730980000|2021-09-27 08:23:00|1848|1847.8|1848.2|1847.8|1848.6|1848.2|1848|1847.8|29076
1632730990000|2021-09-27 08:23:10|1848.4|1848|1848.6|1848.2|1848.6|1848.2|1848.2|1848|11576
1632731000000|2021-09-27 08:23:20|1848.8|1848.4|1848.6|1848.4|1848.8|1848.6|1848.4|1848.2|53848
1632731010000|2021-09-27 08:23:30|1848.8|1848.2|1848.6|1848.4|1848.8|1848.6|1848.4|1848|9524
1632731020000|2021-09-27 08:23:40|1848.8|1848.2|1848.6|1848.4|1848.8|1848.4|1848.6|1848.2|1595
1632731030000|2021-09-27 08:23:50|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.6|2465
1632731040000|2021-09-27 08:24:00|1849.2|1849|1849|1848.8|1849.2|1849|1848.8|1848.6|29915
1632731050000|2021-09-27 08:24:10|1848.8|1848.6|1849|1848.8|1849.2|1849|1848.8|1848.6|8983
1632731060000|2021-09-27 08:24:20|1849.2|1848.6|1849.2|1848.8|1849.2|1848.8|1849|1848.6|1243
1632731070000|2021-09-27 08:24:30|1849||1849||1849||1849||0
1632731080000|2021-09-27 08:24:40|||||||||1
1632731090000|2021-09-27 08:24:50|1849.2|1849|1848.8|1848.6|1849.2|1849|1848.6|1848.4|15511
1632731100000|2021-09-27 08:25:00|1848.6|1848.4|1848.8|1848.6|1849|1848.8|1848.6|1848.4|6889
1632731110000|2021-09-27 08:25:10|1849|1848.8|1849|1848.8|1849|1848.8|1848.8|1848.6|7000
1632731120000|2021-09-27 08:25:20|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.6|3831
1632731130000|2021-09-27 08:25:30|1848.8|1848.6|1849|1848.6|1849|1848.6|1848.8|1848.6|3592
1632731140000|2021-09-27 08:25:40|1848.8|1848.8|1849|1848.8|1849|1848.8|1848.8|1848.6|3136
1632731150000|2021-09-27 08:25:50|1849.2|1849|1850|1849.8|1850|1849.8|1849.2|1848.8|50886
1632731160000|2021-09-27 08:26:00|1849.8|1849.6|1849.6|1849.4|1849.8|1849.6|1849.2|1849|11577
1632731170000|2021-09-27 08:26:10|1849.8|1849.6|1849.6|1849.4|1850|1849.6|1849.4|1849.2|7076
1632731180000|2021-09-27 08:26:20||1849.2||1849.4||1849.4||1849.2|5145
1632731190000|2021-09-27 08:26:30|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|3649
1632731200000|2021-09-27 08:26:40|1850|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.6|8112
1632731210000|2021-09-27 08:26:50||1849.6||1849.8||1849.8||1849.6|8328
1632731220000|2021-09-27 08:27:00|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|119338
1632731230000|2021-09-27 08:27:10|1849.8|1849.6|1850|1849.6|1850|1849.8|1849.8|1849.6|6510
1632731240000|2021-09-27 08:27:20|1849.8|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.8|14911
1632731250000|2021-09-27 08:27:30|||||||||768
1632731260000|2021-09-27 08:27:40|1849.8|1849.6|1850|1849.6|1850|1849.6|1849.8|1849.6|1667
1632731270000|2021-09-27 08:27:50||1849.8||1849.8||1849.8||1849.6|4802
1632731280000|2021-09-27 08:28:00|1849.8|1849.6|1849.8|1849.6|1850|1849.6|1849.8|1849.6|1363
1632731290000|2021-09-27 08:28:10|1849.6|1849.4|1849.8|1849.6|1849.8|1849.6|1849.6|1849.4|6648
1632731300000|2021-09-27 08:28:20|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|8498
1632731310000|2021-09-27 08:28:30|1849.4|1849.2|1849.4|1849.2|1849.6|1849.4|1849.2|1849|3922
1632731320000|2021-09-27 08:28:40|1849.2|1849|1849.2|1849|1849.4|1849|1849.2|1849|773
1632731330000|2021-09-27 08:28:50|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|1656
1632731340000|2021-09-27 08:29:00|1849|1848.8|1849.4|1849|1849.4|1849|1848.8|1848.6|7222
1632731350000|2021-09-27 08:29:10|1849.2|1848.8|1849.2|1849|1849.4|1849.2|1849.2|1848.8|1540
1632731360000|2021-09-27 08:29:20|1849|1848.8|1849.2|1848.8|1849.2|1848.8|1849|1848.8|320
1632731370000|2021-09-27 08:29:30|1849.4|1849|1849.4|1849|1849.4|1849.2|1849.4|1849|649
1632731380000|2021-09-27 08:29:40|1849.2|1849.2|1849.4|1849.2|1849.4|1849.2|1849.2|1849|1008
1632731390000|2021-09-27 08:29:50|1849.2|1849|1849|1848.8|1849.2|1849|1849|1848.8|4291
1632731400000|2021-09-27 08:30:00|1848.8|1848.6|1848.6|1848.4|1848.8|1848.6|1848.4|1848.2|6140
1632731410000|2021-09-27 08:30:10|1848.8|1848.2|1848.6|1848.2|1848.8|1848.6|1848.6|1848.2|377
1632731420000|2021-09-27 08:30:20|1848.4|1848|1848.4|1848.2|1848.4|1848.2|1848.2|1848|3659
1632731430000|2021-09-27 08:30:30|1848.2|1848|1848|1847.8|1848.2|1848|1848|1847.6|7453
1632731440000|2021-09-27 08:30:40|1847.8|1847.6|1847.6|1847.2|1847.8|1847.6|1847.6|1847.2|4296
1632731450000|2021-09-27 08:30:50|1847.4|1847|1847.4|1847.2|1847.4|1847.2|1847.4|1847|459
1632731460000|2021-09-27 08:31:00|1847.2|1847|1846.8|1846.6|1847.2|1847|1846.8|1846.6|2988
1632731470000|2021-09-27 08:31:10|1847|1846.8|1847.2|1847|1847.2|1847|1847|1846.8|4641
1632731480000|2021-09-27 08:31:20|1847.4|1847.2|1847.6|1847.4|1847.8|1847.4|1847.4|1847.2|129
1632731490000|2021-09-27 08:31:30|1847.4|1847.2|1847.4|1847.2|1847.4|1847.2|1847.4|1847|390
1632731500000|2021-09-27 08:31:40|1847.6|1847.4|1847.4|1847|1847.6|1847.4|1847.2|1847|941
1632731510000|2021-09-27 08:31:50|1847.2|1847.2|1847.2|1847|1847.2|1847.2|1847.2|1847|507
1632731520000|2021-09-27 08:32:00|1847|1846.8|1847.6|1847.4|1847.8|1847.6|1847|1846.8|8035
1632731530000|2021-09-27 08:32:10|1847.4|1847.2|1847.4|1847.2|1847.6|1847.2|1847.2|1847|5557
1632731540000|2021-09-27 08:32:20|1847.6|1847|1847|1846.8|1847.6|1847.2|1846.8|1846.6|12382
1632731550000|2021-09-27 08:32:30|1846.8|1846.6|1846.6|1846.4|1847|1846.8|1846.6|1846.2|5360
1632731560000|2021-09-27 08:32:40|1846.4|1846.2|1846.6|1846.4|1846.8|1846.4|1846.4|1846.2|580
1632731570000|2021-09-27 08:32:50|1846.8|1846.2|1846.4|1846.2|1846.8|1846.4|1846.2|1846|2286
1632731580000|2021-09-27 08:33:00|1846.2|1846|1846|1845.8|1846.2|1846|1845.6|1845.4|14479
1632731590000|2021-09-27 08:33:10|1846.2|1845.6|1845.2|1845|1846.4|1845.6|1845.2|1845|3379
1632731600000|2021-09-27 08:33:20|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1845.2|1845|731
1632731610000|2021-09-27 08:33:30||1845||1845||1845.2||1845|1519
1632731620000|2021-09-27 08:33:40|1845.2|1845.2|1845.2|1845|1845.4|1845.2|1845.2|1845|3485
1632731630000|2021-09-27 08:33:50|1845.4|1845.2|1846|1845.8|1846.2|1845.8|1845.2|1845|4822
1632731640000|2021-09-27 08:34:00|1845.8|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.6|1651
1632731650000|2021-09-27 08:34:10|1845.8|1845.8|1846|1845.8|1846|1845.8|1845.8|1845.8|0
1632731660000|2021-09-27 08:34:20|1845.8|1845.6|1845.4|1845|1846|1845.6|1845.4|1845|1905
1632731670000|2021-09-27 08:34:30|1845.2|1845.2|1845.4|1845.2|1845.4|1845.2|1845.2|1845|2236
1632731680000|2021-09-27 08:34:40|1845.6|1845.4|1845.8|1845.6|1846|1845.8|1845.6|1845.4|1033
1632731690000|2021-09-27 08:34:50|1845.6|1845.4|1845.4|1845.2|1845.6|1845.4|1845.4|1845.2|560
1632731700000|2021-09-27 08:35:00|1845.6|1845.4|1845.6|1845.4|1846|1845.8|1845.6|1845.2|1667
1632731710000|2021-09-27 08:35:10|1845.8|1845.6|1846|1845.6|1846|1845.6|1845.8|1845.6|466
1632731720000|2021-09-27 08:35:20|1846.2|1845.8|1846.2|1845.6|1846.2|1846|1845.8|1845.6|11795
1632731730000|2021-09-27 08:35:30|1846|1845.4|1845.6|1845.2|1846|1845.4|1845.4|1845.2|571
1632731740000|2021-09-27 08:35:40|1845.8|1845.4|1845.8|1845.6|1845.8|1845.6|1845.8|1845.4|683
1632731760000|2021-09-27 08:36:00|1846|1845.8|1845.8|1845.6|1846.4|1846|1845.8|1845.6|2176
1632731770000|2021-09-27 08:36:10|1845.6|1845.4|1846|1845.6|1846|1845.6|1845.6|1845.2|3655
1632731780000|2021-09-27 08:36:20|1845.8|1845.8|1846|1845.6|1846|1845.8|1845.8|1845.6|3809
1632731790000|2021-09-27 08:36:30|1846.2|1845.8|1846.2|1845.8|1846.2|1846|1846.2|1845.8|1035
1632731800000|2021-09-27 08:36:40|1846.4|1846|1846.4|1846|1846.4|1846|1846.4|1846|1262
1632731810000|2021-09-27 08:36:50|1846.6|1846.2|1846.4|1846.2|1846.6|1846.4|1846.4|1846.2|1075
1632731820000|2021-09-27 08:37:00|1846.2|1846|1846.4|1846.2|1846.4|1846.2|1846|1845.8|8992
1632731830000|2021-09-27 08:37:10|||||||||91
1632731840000|2021-09-27 08:37:20|1846.6||1846.6||1846.6||1846.6||1272
1632731850000|2021-09-27 08:37:30|1846.8|1846.4|1846.4|1846.2|1846.8|1846.6|1846|1845.8|6330
1632731860000|2021-09-27 08:37:40|1846.2|1846|1846|1845.8|1846.2|1846|1846|1845.8|3578
1632731870000|2021-09-27 08:37:50|1845.8|1845.6|1846.2|1846|1846.2|1846|1845.8|1845.6|2496
1632731880000|2021-09-27 08:38:00|1846|1845.8|1846.4|1846.2|1846.4|1846.2|1845.8|1845.6|4421
1632731890000|2021-09-27 08:38:10|1846.2|1846|1846.4|1846.2|1846.4|1846.2|1846.2|1846|1908
1632731900000|2021-09-27 08:38:20|1846.6|1846.4|1847|1846.6|1847|1846.6|1846.4|1846.4|2677
1632731910000|2021-09-27 08:38:30|1847.2|1846.8|1846.8|1846.6|1847.2|1847|1846.8|1846.4|5262
1632731920000|2021-09-27 08:38:40|1847|1846.8|1847|1846.8|1847|1846.8|1847|1846.6|1461
1632731930000|2021-09-27 08:38:50|1846.8|1846.6|1846.6|1846.4|1847|1846.8|1846.4|1846.2|7075
1632731940000|2021-09-27 08:39:00|1846.8|1846.6|1847.2|1846.8|1847.2|1847|1846.6|1846.4|8589
1632731950000|2021-09-27 08:39:10|1847|1846.6|1846.8|1846.6|1847|1846.8|1846.6|1846.4|5182
1632731960000|2021-09-27 08:39:20|1846.6|1846.4|1846.8|1846.4|1846.8|1846.6|1846.6|1846.4|1770
1632731970000|2021-09-27 08:39:30|1846.6|1846.2|1846.6|1846.2|1846.6|1846.2|1846.4|1846.2|4783
1632731980000|2021-09-27 08:39:40|1846.4|1846.4|1845.6|1845.4|1846.4|1846.4|1845.6|1845.4|4916
1632731990000|2021-09-27 08:39:50|1845.8|1845.6|1845.6|1845.4|1846|1845.8|1845.6|1845.4|3819
1632732000000|2021-09-27 08:40:00|1845.8|1845.6|1845.8|1845.6|1845.8|1845.6|1845.6|1845.4|4203
1632732010000|2021-09-27 08:40:10|1846|1845.8|1846.6|1846.4|1846.8|1846.4|1846|1845.6|12211
1632732020000|2021-09-27 08:40:20|1846.4|1846.2|1846|1845.8|1846.4|1846.2|1846|1845.6|12444
1632732030000|2021-09-27 08:40:30|1846.4|1846|1846.4|1846|1846.4|1846.2|1846.2|1846|21419
1632732040000|2021-09-27 08:40:40|1846.6|1846.2|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|6436
1632732050000|2021-09-27 08:40:50|1846.6|1846.6|1846|1845.8|1846.6|1846.6|1846|1845.8|14766
1632732060000|2021-09-27 08:41:00|1846.2|1846|1846.2|1845.8|1846.2|1846|1846|1845.8|6955
1632732070000|2021-09-27 08:41:10|1846.4|1846|1846.4|1846.2|1846.4|1846.2|1846.4|1845.8|5292
1632732080000|2021-09-27 08:41:20|1846.6|1846.4|1846.4|1846.2|1846.6|1846.4|1846.4|1846.2|8627
1632732090000|2021-09-27 08:41:30|1846.2|1846|1846.4|1846|1846.4|1846|1846.2|1846|1527
1632732100000|2021-09-27 08:41:40|1846.2|1845.8|1845.8|1845.6|1846.2|1845.8|1845.8|1845.6|1269
1632732110000|2021-09-27 08:41:50|1845.6|1845.4|1846|1845.8|1846|1845.8|1845.2|1845|26271
1632732130000|2021-09-27 08:42:10|||||||||643
1632732140000|2021-09-27 08:42:20|1846.4|1846|1847|1846.8|1847|1846.8|1846.4|1846|8377
1632732150000|2021-09-27 08:42:30|1847.2|1847|1847.2|1847|1847.2|1847|1847.2|1847|1590
1632732160000|2021-09-27 08:42:40|1847|1846.8|1847|1846.6|1847|1847|1846.8|1846.6|4511
1632732170000|2021-09-27 08:42:50|1847.2|1846.8|1847.4|1847.2|1847.6|1847.2|1846.8|1846.6|34060
1632732180000|2021-09-27 08:43:00|1847.2|1847|1847.4|1847|1847.8|1847.4|1847.2|1847|6965
1632732190000|2021-09-27 08:43:10|1847.8|1847.2|1848.4|1848.2|1848.4|1848.2|1847.6|1847.2|6675
1632732200000|2021-09-27 08:43:20|1848.2|1848|1848.2|1847.8|1848.4|1848|1847.8|1847.6|565
1632732210000|2021-09-27 08:43:30|1848|1848|1847.8|1847.6|1848|1848|1847.8|1847.6|4551
1632732220000|2021-09-27 08:43:40|1848|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|6562
1632732230000|2021-09-27 08:43:50|1848.2|1848.2|1849.2|1848.8|1849.2|1848.8|1848.2|1848.2|20175
1632732240000|2021-09-27 08:44:00|1849|1849|1848.8|1848.4|1849.2|1849|1848.6|1848.4|3857
1632732250000|2021-09-27 08:44:10|1848.6|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|2403
1632732260000|2021-09-27 08:44:20|1848.8|1848.6|1849.2|1848.8|1849.4|1849|1848.8|1848.4|7254
1632732270000|2021-09-27 08:44:30|1849.4|1849|1849.2|1849|1849.4|1849.2|1849.2|1849|540
1632732280000|2021-09-27 08:44:40|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|1522
1632732290000|2021-09-27 08:44:50|1849.4|1849.2|1849.4|1849.2|1849.4|1849.2|1849.2|1849.2|621
1632732300000|2021-09-27 08:45:00|1849.6|1849.4|1849.8|1849.6|1849.8|1849.6|1849.6|1849.4|1961
1632732310000|2021-09-27 08:45:10|1850|1849.8|1849.8|1849.6|1850|1849.8|1849.8|1849.4|41497
1632732320000|2021-09-27 08:45:20|1850|1849.8|1849.8|1849.6|1850|1849.8|1849.8|1849.4|3983
1632732330000|2021-09-27 08:45:30|1849.6|1849.4|1849.4|1849.2|1849.6|1849.4|1849.4|1849.2|1587
1632732340000|2021-09-27 08:45:40|1849.6|1849.4|1849.6|1849.4|1849.8|1849.6|1849.6|1849.4|3252
1632732350000|2021-09-27 08:45:50|1849.8|1849.6|1849.8|1849.6|1850|1849.6|1849.8|1849.6|1970
1632732360000|2021-09-27 08:46:00|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1482
1632732370000|2021-09-27 08:46:10|||||||||1261
1632732380000|2021-09-27 08:46:20|1849.4|1849.2|1849.6|1849.2|1849.6|1849.4|1849.4|1849.2|2536
1632732390000|2021-09-27 08:46:30|1849.8|1849.4|1849.8|1849.6|1850|1849.6|1849.8|1849.4|3511
1632732400000|2021-09-27 08:46:40|1849.6|1849.4|1849.8|1849.6|1849.8|1849.6|1849.6|1849.4|5157
1632732410000|2021-09-27 08:46:50|1850|1849.8|1849.8|1849.4|1850|1849.8|1849.8|1849.4|5019
1632732420000|2021-09-27 08:47:00|1850|1849.6|1850|1849.8|1850|1849.8|1850|1849.6|32654
1632732430000|2021-09-27 08:47:10|1850.2|1850|1851|1850.6|1852|1851.8|1850.2|1850|287759
1632732440000|2021-09-27 08:47:20||1850.8||1850.8||1850.8||1850.8|224
1632732450000|2021-09-27 08:47:30|1851.2|1851|1851.8|1851.4|1851.8|1851.4|1851.2|1850.8|2399
1632732460000|2021-09-27 08:47:40|1851.6|1851.6|1851.4|1851.2|1852|1851.6|1851.4|1851|13995
1632732470000|2021-09-27 08:47:50|1851.6|1851.4|1851.2|1851|1851.6|1851.4|1851.2|1850.8|16462
1632732480000|2021-09-27 08:48:00|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1851.2|1851|3870
1632732490000|2021-09-27 08:48:10|1851.6|1851.4|1851.4|1851|1852|1851.6|1851.2|1851|9397
1632732500000|2021-09-27 08:48:20|1851.2|1851.2|1851.2|1851|1851.2|1851.2|1850.8|1850.6|15352
1632732520000|2021-09-27 08:48:40|1851.4|1851.2|1852|1851.8|1852|1851.8|1851.4|1851|17861
1632732530000|2021-09-27 08:48:50|1852.2|1852|1852|1851.8|1852.4|1852|1852|1851.8|28679
1632732540000|2021-09-27 08:49:00|1852.2|1851.6|1851.8|1851.6|1852.2|1851.6|1851.8|1851.4|4997
1632732550000|2021-09-27 08:49:10|1852|1851.8|1852|1851.8|1852|1851.8|1852|1851.8|1492
1632732560000|2021-09-27 08:49:20|1852.4|1851.6|1852.4|1852|1852.4|1852.2|1852.2|1851.6|1602
1632732570000|2021-09-27 08:49:30||1852.2||1852.2||1852.2||1852.2|100
1632732580000|2021-09-27 08:49:40|1852.2|1852|1852.2|1852|1852.2|1852|1852|1851.6|2518
1632732590000|2021-09-27 08:49:50|1852|1851.8|1852.4|1852|1852.6|1852.2|1852|1851.8|8741
1632732600000|2021-09-27 08:50:00|1852.6|1852.2|1852|1851.6|1852.8|1852.4|1852|1851.6|2778
1632732610000|2021-09-27 08:50:10|1852.2|1851.8|1852.4|1852|1852.4|1852.2|1852|1851.8|573
1632732620000|2021-09-27 08:50:20|1852.2|1851.8|1851.6|1851.2|1852.4|1851.8|1851.4|1851.2|12697
1632732630000|2021-09-27 08:50:30|1851.4||1851.4||1851.6||1851.4||424
1632732640000|2021-09-27 08:50:40|1851.8|1851.4|1851.2|1851|1851.8|1851.4|1851.2|1851|4531
1632732650000|2021-09-27 08:50:50|1851.4|1850.8|1851|1850.6|1851.4|1850.8|1851|1850.6|3845
1632732660000|2021-09-27 08:51:00|1851.2|1850.8|1851.8|1851.6|1852.2|1851.8|1851.2|1850.8|8790
1632732670000|2021-09-27 08:51:10|1852|1851.4|1852.2|1852|1852.2|1852|1852|1851.4|5754
1632732680000|2021-09-27 08:51:20|1852.4|1852.2|1852.8|1852.6|1852.8|1852.6|1852.4|1852.2|2565
1632732690000|2021-09-27 08:51:30|1852.6|1852.4|1852.8|1852.4|1852.8|1852.6|1852.4|1852.2|15131
1632732700000|2021-09-27 08:51:40|1852.6|1852.2|1852.8|1852.4|1853|1852.6|1852.6|1852.2|11343
1632732710000|2021-09-27 08:51:50|1852.6|1852.2|1852.6|1852.2|1852.6|1852.2|1852.4|1852.2|3542
1632732720000|2021-09-27 08:52:00|1852.8|1852.4|1852.8|1852.6|1852.8|1852.6|1852.6|1852.2|1274
1632732730000|2021-09-27 08:52:10|1853|1852.8|1853|1852.8|1853|1852.8|1853|1852.8|3521
1632732740000|2021-09-27 08:52:20|1853.2|1853|1853.2|1852.8|1853.4|1853|1853|1852.8|11790
1632732750000|2021-09-27 08:52:30|1853|1853|1853|1852.8|1853|1853|1853|1852.8|3467
1632732760000|2021-09-27 08:52:40|||||||||700
1632732770000|2021-09-27 08:52:50|1852.8|1852.6|1853|1852.8|1853|1852.8|1852.8|1852.6|3637
1632732780000|2021-09-27 08:53:00|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|1853.4|1853|7365
1632732790000|2021-09-27 08:53:10|1853.8|1853.6|1854|1853.8|1854|1853.8|1853.8|1853.6|2713
1632732800000|2021-09-27 08:53:20|1853.8|1853.6|1854|1853.8|1854|1853.8|1853.6|1853.4|16477
1632732810000|2021-09-27 08:53:30|1853.8|1853.6|1854|1853.8|1854|1853.8|1853.8|1853.6|5842
1632732820000|2021-09-27 08:53:40|1854.2|1854|1854.2|1853.8|1854.4|1854.2|1854|1853.8|18458
1632732830000|2021-09-27 08:53:50|1854.4|1854|1854.6|1854.4|1854.6|1854.4|1854.2|1854|5749
1632732840000|2021-09-27 08:54:00|1854.8|1854.6|1854.6|1854.4|1854.8|1854.6|1854.6|1854.4|2777
1632732850000|2021-09-27 08:54:10|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.4|523
1632732860000|2021-09-27 08:54:20|1854.6|1854.4|1854.2|1854|1854.8|1854.4|1854.2|1854|6354
1632732870000|2021-09-27 08:54:30|1854.4||1854.4||1854.4||1854.2||0
1632732880000|2021-09-27 08:54:40|1854.2|1854.2|1854.2|1854|1854.2|1854.2|1854.2|1854|203
1632732890000|2021-09-27 08:54:50|1854|1853.8|1854.4|1854|1854.4|1854|1854|1853.8|3071
1632732900000|2021-09-27 08:55:00|1854.6|1854.2|1854.6|1854.4|1854.8|1854.6|1854.6|1854.2|3808
1632732910000|2021-09-27 08:55:10|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.6|1854.2|2013
1632732920000|2021-09-27 08:55:20|1855|1854.8|1854.8|1854.6|1855|1854.8|1854.8|1854.6|4852
1632732930000|2021-09-27 08:55:30|||||||||227
1632732950000|2021-09-27 08:55:50|1855|1854.8|1854.8|1854.6|1855.4|1855.2|1854.8|1854.4|101038
1632732960000|2021-09-27 08:56:00|1855|1854.8|1855.2|1855|1855.2|1855|1854.8|1854.8|1321
1632732970000|2021-09-27 08:56:10|1855|1854.8|1854.8|1854.6|1855.2|1855|1854.8|1854.6|3676
1632732980000|2021-09-27 08:56:20|1854.6|1854.4|1854.8|1854.6|1854.8|1854.6|1854.6|1854.2|3144
1632732990000|2021-09-27 08:56:30|1854.6|1854.4|1855|1854.8|1855|1854.8|1854.6|1854.4|7224
1632733000000|2021-09-27 08:56:40|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|2475
1632733010000|2021-09-27 08:56:50|1855|1854.8|1854.8|1854.6|1855|1854.8|1854.8|1854.6|10883
1632733020000|2021-09-27 08:57:00|1855|1854.8|1855|1854.6|1855|1854.8|1854.8|1854.6|6737
1632733030000|2021-09-27 08:57:10|1855.2|1854.8|1855.2|1854.8|1855.6|1855.4|1855|1854.8|18467
1632733040000|2021-09-27 08:57:20|1855|1854.6|1855|1854.8|1855.2|1855|1854.8|1854.6|8522
1632733050000|2021-09-27 08:57:30|1855.2|1855|1855.8|1855.6|1855.8|1855.6|1855|1854.8|23766
1632733060000|2021-09-27 08:57:40|||||||||11230
1632733070000|2021-09-27 08:57:50|1855.6|1855.4|1855.4|1855|1855.8|1855.6|1855.4|1855|9423
1632733080000|2021-09-27 08:58:00|1855.2|1855.2|1854.8|1854.6|1855.2|1855.2|1854.8|1854.6|6580
1632733090000|2021-09-27 08:58:10|1855|1854.8|1855|1854.6|1855|1854.8|1854.8|1854.6|839
1632733100000|2021-09-27 08:58:20|1854.8|1854.8|1854.6|1854.4|1855|1854.8|1854.6|1854.2|5403
1632733110000|2021-09-27 08:58:30|1854.8|1854.2|1854.6|1854.2|1854.8|1854.4|1854.6|1854.2|0
1632733120000|2021-09-27 08:58:40|1854.4|1854.4|1854.4|1854|1854.6|1854.4|1854.2|1854|7474
1632733130000|2021-09-27 08:58:50|1854.6|1854.2|1854.6|1854.4|1854.8|1854.6|1854.4|1854.2|5389
1632733140000|2021-09-27 08:59:00|1854.8||1854.6||1854.8||1854.6||276
1632733150000|2021-09-27 08:59:10|1854.8|1854.6|1854.8|1854.6|1855|1854.6|1854.8|1854.4|0
1632733160000|2021-09-27 08:59:20|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1652
1632733170000|2021-09-27 08:59:30|1854.4|1854.2|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|1248
1632733180000|2021-09-27 08:59:40|1854.4|1854.2|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|1223
1632733190000|2021-09-27 08:59:50|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|0
1632733200000|2021-09-27 09:00:00|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.4|1854.4|210
1632733220000|2021-09-27 09:00:20|1854.8|1854.6|1854.6|1854.4|1854.8|1854.6|1854.6|1854.2|4613
1632733230000|2021-09-27 09:00:30|1854.4|1854.2|1854.4|1854.2|1854.4|1854.4|1854.4|1854.2|1331
1632733240000|2021-09-27 09:00:40|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|816
1632733250000|2021-09-27 09:00:50|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|2484
1632733260000|2021-09-27 09:01:00|1855|1854.8|1855|1854.8|1855|1854.8|1855|1854.8|2928
1632733280000|2021-09-27 09:01:20|||||||||1450
1632733290000|2021-09-27 09:01:30|1854.8|1854.6|1854.6|1854.4|1854.8|1854.6|1854.4|1854.2|2622
1632733320000|2021-09-27 09:02:00|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1232
1632733330000|2021-09-27 09:02:10|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|189
1632733340000|2021-09-27 09:02:20|1854.4|1854.2|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|6315
1632733350000|2021-09-27 09:02:30|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.2|1854|5012
1632733360000|2021-09-27 09:02:40|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|3730
1632733370000|2021-09-27 09:02:50|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|160
1632733380000|2021-09-27 09:03:00|1854.6|1854.4|1854.6|1854.4|1854.8|1854.4|1854.6|1854.4|2315
1632733390000|2021-09-27 09:03:10|1854.4|1854.2|1854.8|1854.4|1854.8|1854.6|1854.4|1854.2|2265
1632733400000|2021-09-27 09:03:20|1854.6|1854.6|1854.8|1854.6|1855|1854.6|1854.6|1854.6|1104
1632733410000|2021-09-27 09:03:30|1855|1854.8|1854.8|1854.6|1855|1854.8|1854.6|1854.4|2340
1632733420000|2021-09-27 09:03:40|1855|1854.4|1855.2|1855|1855.4|1855.2|1854.8|1854.4|18021
1632733440000|2021-09-27 09:04:00|1855.4|1855.2|1855.8|1855.4|1855.8|1855.6|1855.4|1855.2|6813
1632733450000|2021-09-27 09:04:10|1855.6|1855.6|1856.4|1856|1856.4|1856.2|1855.6|1855.4|27694
1632733460000|2021-09-27 09:04:20|1856.6|1856.2|1856.4|1856.2|1856.6|1856.4|1856.4|1856.2|6456
1632733470000|2021-09-27 09:04:30|1856.6|1856.4|1857|1856.8|1857.2|1856.8|1856.4|1856|59375
1632733480000|2021-09-27 09:04:40|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.4|4049
1632733490000|2021-09-27 09:04:50|1857.2|1857|1857.6|1857.4|1857.6|1857.4|1857.2|1856.8|2788
1632733500000|2021-09-27 09:05:00|1857.8|1857.6|1858.4|1858.2|1858.6|1858.2|1857.6|1857.4|13140
1632733510000|2021-09-27 09:05:10|1858.2|1858|1858.2|1858|1858.4|1858.2|1858.2|1858|2592
1632733520000|2021-09-27 09:05:20|1858|1857.8|1858.2|1858|1858.2|1858|1858|1857.8|5914
1632733530000|2021-09-27 09:05:30|1858.4|1858.2|1858.8|1858.6|1859|1858.6|1858.4|1858.2|4080
1632733540000|2021-09-27 09:05:40|1859|1858.8|1859|1858.8|1859|1858.8|1858.8|1858.8|2923
1632733550000|2021-09-27 09:05:50|1858.8|1858.4|1859|1858.8|1859|1858.8|1858.8|1858.4|18691
1632733560000|2021-09-27 09:06:00|1858.8|1858.6|1859|1858.8|1859|1858.8|1858.8|1858.6|4274
1632733570000|2021-09-27 09:06:10|1859.2|1859|1859.2|1859|1859.4|1859|1859.2|1859|3897
1632733580000|2021-09-27 09:06:20|1859|1858.8|1859|1858.8|1859.2|1859|1859|1858.8|3164
1632733590000|2021-09-27 09:06:30|1859.2|1859|1859.6|1859.4|1859.6|1859.4|1859.2|1859|3254
1632733600000|2021-09-27 09:06:40|1859.4|1859.2|1859.6|1859.4|1859.8|1859.4|1859.4|1859|12905
1632733610000|2021-09-27 09:06:50|||||||||137
1632733620000|2021-09-27 09:07:00|1859.8|1859.6|1860.6|1860.2|1860.6|1860.2|1859.6|1859.6|131354
1632733630000|2021-09-27 09:07:10|1860.4||1860.4||1860.6||1860.4||699
1632733640000|2021-09-27 09:07:20|1860.2|1860|1860.4|1860|1860.4|1860|1860.2|1860|2445
1632733650000|2021-09-27 09:07:30|1860.6|1860.2|1860.4|1860.2|1861|1860.8|1860.4|1860.2|19063
1632733660000|2021-09-27 09:07:40|1860.6|1860.4|1860.4|1860|1860.6|1860.4|1860.2|1860|8533
1632733670000|2021-09-27 09:07:50|1860.6|1860.2|1860.8|1860.6|1861|1860.8|1860.4|1860.2|2422
1632733680000|2021-09-27 09:08:00|1860.6|1860.4|1860.8|1860.4|1860.8|1860.6|1860.4|1860.2|5626
1632733690000|2021-09-27 09:08:10|1860.6|1860.2|1860.2|1860|1860.6|1860.4|1860.2|1860|4792
1632733700000|2021-09-27 09:08:20|1860.4|1860.2|1860.8|1860.4|1860.8|1860.6|1860.4|1860.2|2386
1632733710000|2021-09-27 09:08:30|1860.6|1860.6|1860.2|1860|1860.6|1860.6|1860.2|1860|1711
1632733720000|2021-09-27 09:08:40|1860|1859.8|1860.2|1860|1860.4|1860.2|1860|1859.8|4238
1632733730000|2021-09-27 09:08:50|1860.4|1859.8|1860.2|1860|1860.4|1860|1860|1859.8|3004
1632733740000|2021-09-27 09:09:00|1860.4|1860.2|1860.2|1860|1860.6|1860.4|1860|1859.8|9501
1632733750000|2021-09-27 09:09:10|1860.4|1860.2|1860.2|1860|1860.6|1860.2|1860.2|1860|6467
1632733760000|2021-09-27 09:09:20|1860.4|1860.2|1860.8|1860.6|1861|1860.8|1860.4|1860.2|8422
1632733770000|2021-09-27 09:09:30|1861|1860.4|1860.8|1860.4|1861|1860.6|1860.6|1860.4|3019
1632733780000|2021-09-27 09:09:40||1860.6||1860.6||1860.6||1860.6|250
1632733790000|2021-09-27 09:09:50|1861|1860.8|1860.6|1860.4|1861|1860.8|1860.6|1860.2|676
1632733800000|2021-09-27 09:10:00|1860.8|1860.2|1860.4|1860.2|1860.8|1860.4|1860.4|1860.2|192
1632733810000|2021-09-27 09:10:10|||||||||1000
1632733820000|2021-09-27 09:10:20|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.6|1860.2|6049
1632733830000|2021-09-27 09:10:30|1860.4|1860.2|1861.2|1861|1861.2|1861|1860.4|1860.2|5591
1632733840000|2021-09-27 09:10:40|1861.4|1860.8|1860.8|1860.6|1861.4|1860.8|1860.8|1860.6|1082
1632733850000|2021-09-27 09:10:50|1860.6|1860.4|1860.6|1860.2|1860.6|1860.4|1860.4|1860|1726
1632733860000|2021-09-27 09:11:00|1860.4|1860|1860.2|1860|1860.4|1860.2|1860.2|1860|1
1632733870000|2021-09-27 09:11:10|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|2520
1632733880000|2021-09-27 09:11:20|1860.4|1860|1860.2|1860|1860.4|1860.2|1860|1859.6|9095
1632733890000|2021-09-27 09:11:30|||||||||1250
1632733900000|2021-09-27 09:11:40|1860|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.6|5574
1632733910000|2021-09-27 09:11:50|1859.6|1859.6|1860|1859.6|1860|1859.8|1859.6|1859.4|8106
1632733920000|2021-09-27 09:12:00|1860.2|1859.8|1860|1859.8|1860.2|1860|1860|1859.6|9802
1632733930000|2021-09-27 09:12:10|1859.8|1859.6|1859.8|1859.6|1860|1859.6|1859.6|1859.4|2056
1632733940000|2021-09-27 09:12:20|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|2732
1632733950000|2021-09-27 09:12:30|1860||1859.8||1860||1859.8||566
1632733960000|2021-09-27 09:12:40|1860||1859.8||1860||1859.8||3650
1632733970000|2021-09-27 09:12:50|||||||||1289
1632733980000|2021-09-27 09:13:00|1860|1859.8|1860.2|1860|1860.2|1860|1859.8|1859.6|12293
1632733990000|2021-09-27 09:13:10|1860.4|1860.2|1860.4|1860|1861|1860.6|1860.4|1860|4256
1632734000000|2021-09-27 09:13:20|1860.2|1860.2|1860|1859.8|1860.2|1860.2|1860|1859.6|650
1632734010000|2021-09-27 09:13:30||1859.6||1859.6||1859.8||1859.6|0
1632734020000|2021-09-27 09:13:40|1859.8||1860||1860||1859.8||853
1632734030000|2021-09-27 09:13:50|1859.8|1859.8|1859.8|1859.6|1859.8|1859.8|1859.6|1859.4|3660
1632734040000|2021-09-27 09:14:00|1859.6|1859.4|1859.4|1859.2|1859.8|1859.4|1859.4|1859|6744
1632734050000|2021-09-27 09:14:10|1859.6|1859|1859.4|1859.2|1859.6|1859.4|1859.4|1859|2165
1632734060000|2021-09-27 09:14:20|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|1138
1632734070000|2021-09-27 09:14:30|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|364
1632734080000|2021-09-27 09:14:40|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1615
1632734090000|2021-09-27 09:14:50|||||||||80
1632734100000|2021-09-27 09:15:00|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.6|1867
1632734120000|2021-09-27 09:15:20|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|12926
1632734130000|2021-09-27 09:15:30|||||||||53
1632734140000|2021-09-27 09:15:40|1860.2|1860|1860.2|1860|1860.2|1860|1860.2|1860|789
1632734150000|2021-09-27 09:15:50|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1834
1632734160000|2021-09-27 09:16:00|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|3986
1632734170000|2021-09-27 09:16:10||1860||1860||1860||1860|950
1632734180000|2021-09-27 09:16:20|1860.2|1859.8|1860|1859.8|1860.4|1859.8|1860|1859.8|1051
1632734190000|2021-09-27 09:16:30|1859.8|1859.6|1859.8|1859.6|1860|1859.8|1859.4|1859.2|6497
1632734210000|2021-09-27 09:16:50|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|889
1632734220000|2021-09-27 09:17:00|1859.4|1859.2|1859.6|1859.4|1859.8|1859.4|1859.4|1859.2|2483
1632734230000|2021-09-27 09:17:10|1859.4|1859.2|1859.8|1859.4|1859.8|1859.6|1859.4|1859.2|1207
1632734250000|2021-09-27 09:17:30|1860|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.4|4242
1632734260000|2021-09-27 09:17:40|1860|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.6|1071
1632734270000|2021-09-27 09:17:50|1860.2|1860|1860.2|1859.8|1860.4|1860.2|1860.2|1859.8|4767
1632734280000|2021-09-27 09:18:00|1860|1859.6|1860.2|1860|1860.2|1860|1860|1859.6|2064
1632734290000|2021-09-27 09:18:10|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|4350
1632734300000|2021-09-27 09:18:20|1860.4|1860|1860.6|1860.4|1861|1860.6|1860.2|1860|11038
1632734310000|2021-09-27 09:18:30|1860.4|1860.2|1860.2|1860|1860.4|1860.2|1860.2|1859.8|6001
1632734320000|2021-09-27 09:18:40|1860|1859.8|1860.4|1860.2|1860.4|1860.2|1859.8|1859.6|11197
1632734330000|2021-09-27 09:18:50|1860.2|1860|1860|1859.6|1860.2|1860|1859.8|1859.4|32717
1632734340000|2021-09-27 09:19:00|1860.2|1859.8|1860.2|1860|1860.2|1860|1860.2|1859.8|550
1632734360000|2021-09-27 09:19:20|1860.4|1860.2|1860.8|1860.4|1860.8|1860.4|1860.4|1860.2|1136
1632734370000|2021-09-27 09:19:30|1860.6|1860.6|1860.2|1860|1860.8|1860.6|1860.2|1859.8|4385
1632734380000|2021-09-27 09:19:40|1860.4|1860.2|1860.6|1860.4|1860.6|1860.4|1860.4|1860.2|2968
1632734390000|2021-09-27 09:19:50|1860.4|1860.2|1860.6|1860.4|1860.6|1860.4|1860.4|1860|8612
1632734400000|2021-09-27 09:20:00|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|334
1632734410000|2021-09-27 09:20:10|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|5359
1632734420000|2021-09-27 09:20:20|1861.4|1861|1861.2|1861|1861.4|1861.2|1861.2|1861|6808
1632734430000|2021-09-27 09:20:30|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|2508
1632734440000|2021-09-27 09:20:40|1861.2|1861|1861|1860.8|1861.2|1861|1861|1860.8|4503
1632734450000|2021-09-27 09:20:50|1861.2|1861|1861.2|1861|1861.4|1861|1861.2|1861|1186
1632734460000|2021-09-27 09:21:00|1861|1860|1861|1860.6|1861.4|1861|1860.8|1860|25690
1632734470000|2021-09-27 09:21:10||1860.8||1860.8||1860.8||1860.6|2455
1632734480000|2021-09-27 09:21:20|1861.2|1861|1861.2|1861|1861.2|1861|1861.2|1861|1407
1632734490000|2021-09-27 09:21:30|1861.4|1861.2|1861|1860.8|1861.4|1861.2|1861|1860.8|2132
1632734500000|2021-09-27 09:21:40|1861.2|1861|1861.2|1861|1861.2|1861|1861.2|1860.8|6377
1632734510000|2021-09-27 09:21:50|1861|1860.8|1860.8|1860.6|1861.2|1860.8|1860.6|1860.4|2745
1632734520000|2021-09-27 09:22:00|1860.6|1860.4|1860.8|1860.6|1860.8|1860.6|1860.4|1860.2|3952
1632734530000|2021-09-27 09:22:10|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|1059
1632734540000|2021-09-27 09:22:20|1861.2|1861|1860.6|1860.4|1861.2|1861|1860.6|1860.4|2672
1632734550000|2021-09-27 09:22:30|1860.8|1860.6|1861.2|1860.8|1861.2|1860.8|1860.8|1860.4|4226
1632734560000|2021-09-27 09:22:40|1861.4|1861|1861.4|1861.2|1861.6|1861.4|1861.4|1861|5656
1632734570000|2021-09-27 09:22:50|1861.6|1861.4|1862|1861.8|1862|1861.8|1861.6|1861.4|2416
1632734580000|2021-09-27 09:23:00|1861.8|1861.6|1862|1861.8|1862|1861.8|1861.8|1861.6|834
1632734590000|2021-09-27 09:23:10|1862.2|1862|1862.4|1862.2|1862.4|1862.2|1862.2|1862|65840
1632734600000|2021-09-27 09:23:20|1862.2|1862|1862.2|1862|1862.4|1862.2|1862.2|1861.8|6138
1632734610000|2021-09-27 09:23:30|||||||||5197
1632734620000|2021-09-27 09:23:40|1862|1861.8|1862.4|1862.2|1862.4|1862.2|1861.8|1861.6|5084
1632734630000|2021-09-27 09:23:50|1862.6||1862.4||1862.6||1862.4||3495
1632734640000|2021-09-27 09:24:00|1862.6|1862.4|1862.4|1862.2|1862.6|1862.4|1862.4|1862.2|368
1632734650000|2021-09-27 09:24:10|1862.6|1862.4|1862.6|1862.4|1862.6|1862.4|1862.6|1862.4|792
1632734660000|2021-09-27 09:24:20|1862.8|1862.6|1862.2|1861.8|1862.8|1862.6|1862|1861.6|11092
1632734670000|2021-09-27 09:24:30|1862.4||1862.2||1862.4||1862||0
1632734680000|2021-09-27 09:24:40|1862|1862|1862.2|1862|1862.2|1862|1862|1861.8|1700
1632734690000|2021-09-27 09:24:50|||||||||420
1632734700000|2021-09-27 09:25:00|1862|1861.8|1862|1861.8|1862.2|1861.8|1861.8|1861.6|6266
1632734710000|2021-09-27 09:25:10|1862.2|1862|1862.8|1862.6|1862.8|1862.6|1862.2|1861.8|7792
1632734720000|2021-09-27 09:25:20||1862.4||1862.6||1862.6||1862.4|4450
1632734730000|2021-09-27 09:25:30|1862.6|1862.4|1862.8|1862.6|1862.8|1862.6|1862.6|1862.4|2323
1632734740000|2021-09-27 09:25:40|1862.6|1862.4|1862.8|1862.6|1862.8|1862.6|1862.6|1862.4|6579
1632734750000|2021-09-27 09:25:50|1862.6|1862.4|1862.8|1862.4|1863|1862.8|1862.6|1862.4|7985
1632734760000|2021-09-27 09:26:00|1862.6|1862.6|1862.8|1862.4|1862.8|1862.6|1862.6|1862.4|1501
1632734770000|2021-09-27 09:26:10|1862.6|1862.6|1862.8|1862.4|1862.8|1862.6|1862.6|1862.4|2650
1632734780000|2021-09-27 09:26:20|1862.6|1862.6|1863.4|1863|1863.4|1863|1862.6|1862.4|3749
1632734790000|2021-09-27 09:26:30|1863.6|1863.2|1863.4|1863|1863.6|1863.4|1863.4|1863|166
1632734800000|2021-09-27 09:26:40|1863.2|1863.2|1863.2|1863|1863.2|1863.2|1863.2|1863|2600
1632734810000|2021-09-27 09:26:50|1863.4|1863.2|1863.2|1863|1863.4|1863.2|1863.2|1863|7436
1632734820000|2021-09-27 09:27:00|1863|1862.8|1863.6|1863.4|1863.8|1863.4|1863|1862.8|7237
1632734830000|2021-09-27 09:27:10|1864|1863.6|1864|1863.8|1864.2|1864|1863.8|1863.6|13915
1632734840000|2021-09-27 09:27:20|1863.6|1863.6|1863.4|1863.2|1864|1863.8|1863.2|1863|19458
1632734850000|2021-09-27 09:27:30|1863.6|1863.4|1864|1863.6|1864|1863.6|1863.6|1863.4|375
1632734860000|2021-09-27 09:27:40|1863.6|1863.8|1863.8|1863.6|1863.8|1863.8|1863.6|1863.4|9522
1632734870000|2021-09-27 09:27:50|1864|1863.8|1863.8|1863.6|1864|1863.8|1863.8|1863.6|1063
1632734880000|2021-09-27 09:28:00|1864|1863.8|1864|1863.8|1864|1863.8|1864|1863.8|953
1632734890000|2021-09-27 09:28:10|1863.8|1863.6|1863.8|1863.6|1864|1863.8|1863.6|1863.4|17486
1632734900000|2021-09-27 09:28:20|1864|1863.8|1864.4|1864|1864.4|1864.2|1864|1863.8|8156
1632734910000|2021-09-27 09:28:30|1864.2|1864.2|1864.2|1864|1864.4|1864.2|1864|1863.8|5050
1632734920000|2021-09-27 09:28:40|1864|1863.8|1863.6|1863.4|1864|1863.8|1863.2|1863|16043
1632734930000|2021-09-27 09:28:50|1863.8|1863.2|1863.8|1863.2|1863.8|1863.6|1863.6|1863.2|3402
1632734940000|2021-09-27 09:29:00|1863.6|1863.4|1863.2|1863|1863.6|1863.4|1863.2|1863|6400
1632734950000|2021-09-27 09:29:10|1863|1862.8|1863.2|1862.8|1863.2|1863|1863|1862.6|7334
1632734960000|2021-09-27 09:29:20|1863||1863||1863.2||1863||324
1632734970000|2021-09-27 09:29:30|1862.8|1862.6|1862.8|1862.6|1863|1862.8|1862.8|1862.6|14346
1632734980000|2021-09-27 09:29:40|1862.6|1862.4|1862.6|1862.4|1862.6|1862.4|1862.6|1862.4|4823
1632734990000|2021-09-27 09:29:50|1862.8|1862.6|1862.6|1862.4|1862.8|1862.6|1862.4|1862.2|12661
1632735000000|2021-09-27 09:30:00|1862.8|1862.6|1863|1862.6|1863|1862.8|1862.8|1862.6|2276
1632735010000|2021-09-27 09:30:10|1862.8|1862.8|1863|1862.8|1863.2|1863|1862.8|1862.4|11882
1632735020000|2021-09-27 09:30:20|1863.2|1863|1863.4|1863.2|1863.6|1863.2|1863.2|1863|4289
1632735030000|2021-09-27 09:30:30|1863.2|1863|1863.4|1863.2|1863.6|1863.2|1863.2|1863|1279
1632735040000|2021-09-27 09:30:40|1863.6|1863.4|1863.6|1863.4|1863.6|1863.4|1863.4|1863.2|825
1632735050000|2021-09-27 09:30:50|1863.8|1863.6|1864|1863.6|1864|1863.6|1863.8|1863.4|242
1632735060000|2021-09-27 09:31:00|1863.8|1863.4|1863.4|1863|1863.8|1863.4|1863.4|1863|3369
1632735070000|2021-09-27 09:31:10|1863.2|1862.8|1863|1862.8|1863.2|1862.8|1862.8|1862.6|633
1632735080000|2021-09-27 09:31:20|1863.2|1862.6|1863.4|1863|1863.4|1863.2|1863|1862.6|923
1632735090000|2021-09-27 09:31:30|1863.2|1862.8|1863.2|1863|1863.2|1863|1863.2|1862.8|31
1632735100000|2021-09-27 09:31:40|1863|1862.8|1862.6|1862.2|1863|1862.8|1862.6|1862.2|1941
1632735110000|2021-09-27 09:31:50|1862.8|1862.4|1863|1862.6|1863|1862.8|1862.8|1862.4|188
1632735120000|2021-09-27 09:32:00||1862.8||1862.8||1862.8||1862.8|2168
1632735130000|2021-09-27 09:32:10|1862.8|1862.6|1863|1862.6|1863|1862.8|1862.8|1862.6|1426
1632735140000|2021-09-27 09:32:20|1862.8|1862.4|1862.8|1862.4|1863|1862.8|1862.6|1862.4|3538
1632735150000|2021-09-27 09:32:30|1863|1862.6|1862.8|1862.6|1863|1862.8|1862.8|1862.6|11365
1632735160000|2021-09-27 09:32:40|1862.6|1862.4|1862.2|1862|1862.8|1862.6|1862|1861.8|24269
1632735170000|2021-09-27 09:32:50|1862|1861.8|1861.2|1861|1862|1861.8|1861.2|1861|20918
1632735180000|2021-09-27 09:33:00|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|2859
1632735190000|2021-09-27 09:33:10|1860.8|1860.6|1860.8|1860.4|1860.8|1860.6|1860.8|1860.2|1100
1632735200000|2021-09-27 09:33:20|1860.6|1860.2|1860.6|1860.4|1860.6|1860.4|1860.6|1860.2|0
1632735210000|2021-09-27 09:33:30|1860.8|1861|1861|1860.4|1861.2|1861|1860.8|1860.2|6880
1632735220000|2021-09-27 09:33:40|1860.8|1860.2|1860.6|1860.2|1860.8|1860.4|1860.6|1860.2|1616
1632735230000|2021-09-27 09:33:50|1860.4|1860|1860|1859.8|1860.4|1860|1860|1859.6|5621
1632735240000|2021-09-27 09:34:00||1859.6||1859.8||1859.8||1859.4|338
1632735250000|2021-09-27 09:34:10|1859.8|1859.6|1859.4|1859.2|1859.8|1859.6|1859.4|1859.2|15374
1632735260000|2021-09-27 09:34:20|1859.2|1859|1859|1858.8|1859.2|1859|1859|1858.8|10565
1632735270000|2021-09-27 09:34:30|1858.8|1858.6|1858.4|1858.2|1858.8|1858.6|1858.4|1858|10473
1632735280000|2021-09-27 09:34:40|1858.6||1858.4||1858.6||1858.4||750
1632735290000|2021-09-27 09:34:50|1858.2|1858|1857.4|1857|1858.2|1858|1857.4|1857|6736
1632735300000|2021-09-27 09:35:00|1857.2|1857.2|1857.4|1857|1857.4|1857.2|1857.2|1857|350
1632735310000|2021-09-27 09:35:10|1857.2|1856.8|1857.4|1857|1857.4|1857|1856.8|1856.4|5265
1632735320000|2021-09-27 09:35:20|1857.2|1856.8|1857|1856.8|1857.4|1856.8|1856.4|1856.2|1123
1632735330000|2021-09-27 09:35:30|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.4|1855.8|6157
1632735340000|2021-09-27 09:35:40|1857|1856.6|1856.8|1856.6|1857|1856.8|1856.8|1856.6|3586
1632735350000|2021-09-27 09:35:50|1856.6|1856.4|1856.4|1856|1856.8|1856.4|1856|1855.6|2570
1632735360000|2021-09-27 09:36:00|1856.2|1855.8|1855.6|1855.2|1856.4|1856|1855.4|1855.2|1421
1632735370000|2021-09-27 09:36:10|1855.8|1855.4|1855.8|1855.6|1855.8|1855.6|1855.4|1855.2|1039
1632735380000|2021-09-27 09:36:20|1856|1855.4|1856.2|1855.8|1856.2|1855.8|1856|1855.4|3889
1632735390000|2021-09-27 09:36:30|1856|1856|1856.8|1856.4|1856.8|1856.4|1856|1856|3936
1632735400000|2021-09-27 09:36:40|1857|1856.6|1857.4|1857.2|1857.4|1857.2|1857|1856.6|350
1632735410000|2021-09-27 09:36:50|1857.6|1857.4|1858|1857.8|1858.2|1857.8|1857.6|1857.4|3131
1632735420000|2021-09-27 09:37:00|1858.2|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|1123
1632735430000|2021-09-27 09:37:10||1858||1857.8||1858||1857.8|458
1632735440000|2021-09-27 09:37:20|1858|1857.6|1857.8|1857.6|1858|1857.8|1857.8|1857.6|3118
1632735450000|2021-09-27 09:37:30|1858|1857.8|1858|1857.8|1858|1857.8|1857.8|1857.6|1839
1632735460000|2021-09-27 09:37:40|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|500
1632735470000|2021-09-27 09:37:50|1858.2||1858||1858.2||1858||4439
1632735480000|2021-09-27 09:38:00|||||||||27
1632735490000|2021-09-27 09:38:10|1857.8|1857.6|1857.6|1857.4|1858|1857.8|1857.6|1857.4|4545
1632735500000|2021-09-27 09:38:20|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.2|1857|1663
1632735510000|2021-09-27 09:38:30|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|2659
1632735520000|2021-09-27 09:38:40|1858|1857.4|1857.8|1857.4|1858|1857.6|1857.8|1857.4|0
1632735530000|2021-09-27 09:38:50|1857.6|1857.6|1857.8|1857.6|1857.8|1857.6|1857.6|1857.6|0
1632735540000|2021-09-27 09:39:00|1858|1857.8|1858|1857.6|1858|1857.8|1858|1857.6|688
1632735550000|2021-09-27 09:39:10|1857.8|1857.4|1857.8|1857.4|1857.8|1857.6|1857.4|1857.2|3307
1632735570000|2021-09-27 09:39:30|1857.6|1857.6|1857.6|1857.4|1857.6|1857.6|1857.4|1857.2|5438
1632735580000|2021-09-27 09:39:40|1857.4|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1857|2141
1632735590000|2021-09-27 09:39:50|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857|1856.8|2230
1632735600000|2021-09-27 09:40:00|1857.2|1857.2|1857.4|1857|1857.4|1857.2|1857|1856.8|1062
1632735610000|2021-09-27 09:40:10|1857.2|1857.2|1857.4|1857|1857.4|1857.2|1857.2|1857|3588
1632735620000|2021-09-27 09:40:20|||||||||183
1632735630000|2021-09-27 09:40:30|1857.2|1856.8|1856.6|1856.4|1857.2|1856.8|1856.6|1856.4|2810
1632735640000|2021-09-27 09:40:40|1856.8|1856.6|1857.4|1857|1857.4|1857|1856.8|1856.6|1121
1632735650000|2021-09-27 09:40:50|1857.2|1857.2|1857.4|1857.2|1857.6|1857.4|1857.2|1857|558
1632735660000|2021-09-27 09:41:00|1857.2|1857|1856.8|1856.4|1857.4|1857|1856.8|1856.4|4135
1632735670000|2021-09-27 09:41:10|1856.6|1856.6|1856.6|1856.2|1856.6|1856.6|1856.2|1856|3118
1632735680000|2021-09-27 09:41:20||1856.4||1856.4||1856.4||1856.4|69
1632735690000|2021-09-27 09:41:30|1856.4|1856.2|1856.6|1856.2|1856.6|1856.4|1856.4|1856.2|1595
1632735700000|2021-09-27 09:41:40|1856.4||1856.4||1856.6||1856.4||150
1632735710000|2021-09-27 09:41:50|1856.6|1856.4|1856.8|1856.6|1856.8|1856.6|1856.6|1856.2|3065
1632735720000|2021-09-27 09:42:00|1857|1856.8|1856.8|1856.6|1857|1856.8|1856.8|1856.6|2287
1632735730000|2021-09-27 09:42:10||1856.4||1856.4||1856.4||1856.4|696
1632735740000|2021-09-27 09:42:20|1857|1856.6|1857|1856.8|1857|1856.8|1857|1856.6|657
1632735750000|2021-09-27 09:42:30||1856.6||1856.8||1856.8||1856.6|16434
1632735760000|2021-09-27 09:42:40|1857.2|1857|1857.4|1857.2|1857.6|1857.4|1857.2|1857|12239
1632735770000|2021-09-27 09:42:50|1857.2|1857|1857.6|1857.4|1857.8|1857.4|1857.2|1857|12128
1632735780000|2021-09-27 09:43:00|1857.8|1857.6|1858.4|1858.2|1858.6|1858.2|1857.8|1857.6|5556
1632735790000|2021-09-27 09:43:10|1858.6|1858.4|1858.8|1858.4|1859|1858.6|1858.6|1858.4|2396
1632735800000|2021-09-27 09:43:20|1858.6|1858.6|1858.2|1858|1858.8|1858.6|1858|1857.8|14466
1632735810000|2021-09-27 09:43:30|1858.4|1857.8|1858|1857.6|1858.4|1857.8|1858|1857.6|2161
1632735820000|2021-09-27 09:43:40|1857.8|1857.8|1858|1857.8|1858|1857.8|1857.8|1857.6|4289
1632735830000|2021-09-27 09:43:50|1858.2|1857.6|1858.2|1858|1858.4|1858|1858|1857.6|3684
1632735840000|2021-09-27 09:44:00|1858.4|1858.2|1858.4|1858|1858.4|1858.2|1858.4|1858|539
1632735850000|2021-09-27 09:44:10|1858.2||1858.4||1858.4||1858.2||3730
1632735860000|2021-09-27 09:44:20|1858.6|1858.2|1858|1857.8|1858.6|1858.2|1858|1857.8|11400
1632735870000|2021-09-27 09:44:30|1858.2|1858|1858.4|1858.2|1858.4|1858.2|1858.2|1858|5332
1632735880000|2021-09-27 09:44:40|1858.2|1858|1858.2|1857.8|1858.2|1858|1857.8|1857.6|9285
1632735890000|2021-09-27 09:44:50|||||||||250
1632735900000|2021-09-27 09:45:00|1858|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|1261
1632735910000|2021-09-27 09:45:10|1858|1858|1858|1857.6|1858.2|1858|1857.8|1857.6|6906
1632735920000|2021-09-27 09:45:20|1857.8|1857.8|1857.6|1857.4|1857.8|1857.8|1857.6|1857.4|1918
1632735930000|2021-09-27 09:45:30|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|682
1632735940000|2021-09-27 09:45:40|1857.4|1857.2|1857.8|1857.6|1857.8|1857.6|1857.2|1857|2542
1632735950000|2021-09-27 09:45:50|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.8|719
1632735960000|2021-09-27 09:46:00|1857.8|1857.6|1857.8|1857.6|1858|1857.6|1857.8|1857.4|2788
1632735970000|2021-09-27 09:46:10|1857.6|1857.4|1857.6|1857.2|1857.6|1857.4|1857.6|1857.2|384
1632735980000|2021-09-27 09:46:20|1857.4|1857.4|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|853
1632735990000|2021-09-27 09:46:30||1857.2||1857.2||1857.2||1857.2|500
1632736000000|2021-09-27 09:46:40||1857.4||1857.4||1857.4||1857.4|2604
1632736010000|2021-09-27 09:46:50|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.4|0
1632736020000|2021-09-27 09:47:00|1857.6|1857.4|1857.6|1857.4|1857.8|1857.4|1857.4|1857.2|3839
1632736030000|2021-09-27 09:47:10|1857.8|1857.6|1857.8|1857.4|1857.8|1857.6|1857.8|1857.4|1165
1632736040000|2021-09-27 09:47:20|1857.6||1857.6||1857.6||1857.6||0
1632736050000|2021-09-27 09:47:30|1857.4|1857.2|1857|1856.8|1857.6|1857.2|1857|1856.8|5891
1632736060000|2021-09-27 09:47:40|1856.8|1856.6|1856|1855.8|1856.8|1856.6|1855.8|1855.6|16164
1632736070000|2021-09-27 09:47:50|1855.8|1855.6|1855.8|1855.6|1855.8|1855.6|1855.8|1855.4|2779
1632736080000|2021-09-27 09:48:00|1856|1855.8|1856.4|1856.2|1856.4|1856.2|1856|1855.8|1624
1632736090000|2021-09-27 09:48:10|1856.2|1856|1857|1856.6|1857|1856.6|1856.2|1855.8|4478
1632736100000|2021-09-27 09:48:20|1857.2|1856.8|1857.2|1857|1857.2|1857|1857.2|1856.8|604
1632736110000|2021-09-27 09:48:30|1857.4|1856.8|1857.6|1857.2|1857.6|1857.2|1857.2|1856.8|535
1632736120000|2021-09-27 09:48:40|1857.8|1857.4|1858|1857.6|1858|1857.6|1857.8|1857.4|2243
1632736130000|2021-09-27 09:48:50|1857.8||1857.8||1858||1857.8||133
1632736140000|2021-09-27 09:49:00|1857.6|1857.4|1857.6|1857.4|1857.8|1857.4|1857.6|1857.4|2355
1632736150000|2021-09-27 09:49:10|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.2|1857|1859
1632736160000|2021-09-27 09:49:20|1857.6|1857.4|1857.6|1857.2|1857.6|1857.4|1857.6|1857.2|271
1632736170000|2021-09-27 09:49:30|1857.8|1857.4|1857.8|1857.6|1857.8|1857.6|1857.8|1857.4|977
1632736180000|2021-09-27 09:49:40|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.2|677
1632736190000|2021-09-27 09:49:50|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1856.8|1856.6|22165
1632736200000|2021-09-27 09:50:00|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.6|5327
1632736210000|2021-09-27 09:50:10|1857.4|1857.2|1857.6|1857.4|1857.8|1857.4|1857.4|1857.2|2948
1632736220000|2021-09-27 09:50:20|1857.4|1857.2|1857.8|1857.6|1857.8|1857.6|1857.4|1857.2|7249
1632736240000|2021-09-27 09:50:40|1858|1857.8|1858.2|1858|1858.2|1858|1858|1857.8|4735
1632736250000|2021-09-27 09:50:50|1858|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.8|1897
1632736260000|2021-09-27 09:51:00|1858.2|1858|1858.4|1858.2|1858.4|1858.2|1858.2|1858|3023
1632736270000|2021-09-27 09:51:10|1858.6|1857.8|1858.2|1858|1858.6|1858|1858|1857.8|4178
1632736280000|2021-09-27 09:51:20|1858.4|1858.2|1858|1857.8|1858.4|1858.2|1858|1857.8|2919
1632736290000|2021-09-27 09:51:30|1858.2|1857.6|1858.2|1858|1858.2|1858|1857.8|1857.6|3356
1632736300000|2021-09-27 09:51:40|1858.4|1858.2|1859|1858.8|1859|1858.8|1858.4|1858.2|7477
1632736310000|2021-09-27 09:51:50|1859.2|1859|1859.2|1859|1859.2|1859|1859.2|1859|819
1632736320000|2021-09-27 09:52:00|1859.4|1859.2|1860|1859.6|1860|1859.8|1859.4|1859.2|6252
1632736330000|2021-09-27 09:52:10|1859.8||1859.8||1860||1859.8||592
1632736340000|2021-09-27 09:52:20|1859.6|1859.4|1859.6|1859.4|1859.8|1859.4|1859.6|1859.4|4675
1632736350000|2021-09-27 09:52:30|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.6|695
1632736360000|2021-09-27 09:52:40|1859.8|1859.6|1859.8|1859.4|1859.8|1859.6|1859.6|1859.4|4468
1632736370000|2021-09-27 09:52:50|1860|1859.6|1860|1859.8|1860|1859.8|1860|1859.6|641
1632736380000|2021-09-27 09:53:00|1860.2|1860|1860.4|1860.2|1860.6|1860.4|1860|1859.8|20084
1632736390000|2021-09-27 09:53:10|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.4|1860.4|1058
1632736400000|2021-09-27 09:53:20|1860.4|1860.2|1860.6|1860.4|1860.6|1860.4|1860.4|1860.2|2034
1632736410000|2021-09-27 09:53:30|1860.4|1860.2|1860.8|1860.6|1860.8|1860.6|1860.4|1860|8934
1632736420000|2021-09-27 09:53:40|1861|1860.4|1860.6|1860.4|1861|1860.4|1860.4|1860.2|4233
1632736430000|2021-09-27 09:53:50|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|3002
1632736440000|2021-09-27 09:54:00|1860.6|1860.4|1860.4|1860.2|1860.6|1860.4|1860.4|1860.2|2331
1632736450000|2021-09-27 09:54:10|1860.2|1860|1860.6|1860.2|1860.6|1860.4|1860.2|1860|11993
1632736460000|2021-09-27 09:54:20|1860.4|1860.4|1860.4|1860|1860.6|1860.4|1860.2|1860|5163
1632736470000|2021-09-27 09:54:30|1860.2|1860.2|1859.8|1859.4|1860.2|1860.2|1859.8|1859.4|10136
1632736480000|2021-09-27 09:54:40|1860|1859.6|1860|1859.6|1860|1859.8|1860|1859.4|716
1632736490000|2021-09-27 09:54:50|1859.8|1859.4|1859.6|1859.2|1859.8|1859.6|1859.6|1859.2|2724
1632736500000|2021-09-27 09:55:00|1859.8|1859.4|1860|1859.8|1860|1859.8|1859.8|1859.2|431
1632736510000|2021-09-27 09:55:10|1859.8|1859.6|1859.6|1859.2|1860|1859.8|1859.6|1859.2|1927
1632736520000|2021-09-27 09:55:20|1859.4|1859.4|1859.4|1859.2|1859.4|1859.4|1859.4|1859|2438
1632736530000|2021-09-27 09:55:30|1859.6|1859|1859.4|1859.2|1860|1859.6|1859.4|1859|5053
1632736540000|2021-09-27 09:55:40|1859.2|1858.8|1859.4|1859.2|1859.6|1859.2|1859|1858.8|19411
1632736550000|2021-09-27 09:55:50|1859.2|1859|1859.6|1859.4|1859.8|1859.4|1859.2|1859|3699
1632736560000|2021-09-27 09:56:00|1859.8|1859.6|1860.4|1860|1860.4|1860|1859.8|1859.6|1633
1632736570000|2021-09-27 09:56:10|1860.2||1860.2||1860.2||1860.2||374
1632736580000|2021-09-27 09:56:20|1860|1859.8|1860.2|1859.8|1860.2|1859.8|1859.8|1859.6|3390
1632736590000|2021-09-27 09:56:30|1860|1860|1860|1859.6|1860.2|1860|1859.8|1859.6|2706
1632736600000|2021-09-27 09:56:40|1860.2|1859.8|1860.4|1860.2|1860.4|1860.2|1860|1859.8|2021
1632736610000|2021-09-27 09:56:50|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860|1859.8|1885
1632736620000|2021-09-27 09:57:00|1860.6|1860|1859.8|1859.6|1860.6|1860|1859.6|1859|17658
1632736630000|2021-09-27 09:57:10|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|2556
1632736640000|2021-09-27 09:57:20|1860|1859.8|1859.8|1859.4|1860|1859.8|1859.6|1859.2|5588
1632736650000|2021-09-27 09:57:30||1859.6||1859.6||1859.6||1859.6|700
1632736660000|2021-09-27 09:57:40|1860|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.4|2261
1632736670000|2021-09-27 09:57:50|1860||1859.8||1860||1859.8||2000
1632736680000|2021-09-27 09:58:00|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|1029
1632736690000|2021-09-27 09:58:10|1860.2|1860|1860.6|1860.4|1860.6|1860.4|1860.2|1860|6135
1632736700000|2021-09-27 09:58:20|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|1860.8|1860.6|823
1632736710000|2021-09-27 09:58:30|1861|1860.8|1861|1860.8|1861.2|1861|1861|1860.8|6384
1632736720000|2021-09-27 09:58:40|1860.8|1860.6|1860.8|1860.4|1861.2|1860.8|1860.8|1860.4|846
1632736730000|2021-09-27 09:58:50|1861|1860.6|1860.8|1860.6|1861|1860.8|1860.8|1860.6|888
1632736740000|2021-09-27 09:59:00|1861|1860.8|1861|1860.6|1861|1860.8|1860.6|1860.4|1879
1632736750000|2021-09-27 09:59:10|1860.8|1860.8|1860.6|1860.2|1861|1860.8|1860.6|1860.2|392
1632736760000|2021-09-27 09:59:20|1860.4|1860.4|1860.8|1860.4|1860.8|1860.4|1860.4|1860.2|3000
1632736770000|2021-09-27 09:59:30|1861|1860.6|1860.8|1860.6|1861|1860.6|1860.8|1860.4|0
1632736780000|2021-09-27 09:59:40|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.4|1860.2|3361
1632736790000|2021-09-27 09:59:50|1860.4|1860.2|1860.6|1860.2|1860.6|1860.4|1860.4|1860.2|1898
1632736800000|2021-09-27 10:00:00|1860.4|1860|1860.2|1860|1860.4|1860|1859.8|1859.6|5554
1632736810000|2021-09-27 10:00:10|1860.4||1860.2||1860.4||1860.2||1466
1632736820000|2021-09-27 10:00:20|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.8|4295
1632736830000|2021-09-27 10:00:30|1860|1860|1860|1859.6|1860.2|1860|1859.8|1859.6|5973
1632736840000|2021-09-27 10:00:40||1859.8||1859.8||1859.8||1859.6|355
1632736850000|2021-09-27 10:00:50|1859.8|1859.6|1860|1859.6|1860|1859.6|1859.8|1859.6|3769
1632736860000|2021-09-27 10:01:00|1859.8||1859.8||1859.8||1859.8||0
1632736870000|2021-09-27 10:01:10|1859.6|1859.4|1860.2|1860|1860.2|1860|1859.6|1859.4|3491
1632736880000|2021-09-27 10:01:20|1860|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.4|1556
1632736890000|2021-09-27 10:01:30|1860.2|1860|1860.2|1860|1860.2|1860|1860.2|1860|1639
1632736900000|2021-09-27 10:01:40|1860.4|1860.2|1860.4|1860.2|1860.6|1860.2|1860.4|1860|272
1632736910000|2021-09-27 10:01:50|1860.2|1860|1860|1859.8|1860.4|1860.2|1859.8|1859.6|4225
1632736920000|2021-09-27 10:02:00|1859.8|1859.6|1860|1859.6|1860|1859.8|1859.8|1859.6|3848
1632736930000|2021-09-27 10:02:10|1859.8|1859.4|1859|1858.6|1860|1859.6|1859|1858.4|8214
1632736960000|2021-09-27 10:02:40|1858.8|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|1451
1632736970000|2021-09-27 10:02:50|1858.6||1858.6||1858.6||1858.6||683
1632736980000|2021-09-27 10:03:00|1858.4|1858.2|1858.4|1858.2|1858.4|1858.2|1858.2|1858|1625
1632736990000|2021-09-27 10:03:10|1858.2|1858|1858.2|1858|1858.2|1858|1858.2|1858|162
1632737000000|2021-09-27 10:03:20|1858|1857.8|1857.6|1857.4|1858|1858|1857.6|1857.2|2230
1632737010000|2021-09-27 10:03:30|1857.8|1857.6|1858.4|1858|1858.4|1858|1857.8|1857.4|2987
1632737020000|2021-09-27 10:03:40|1858.2|1857.8|1858.4|1858|1858.4|1858.2|1858.2|1857.8|2252
1632737030000|2021-09-27 10:03:50|1858.2|1857.8|1858.6|1858.4|1858.6|1858.4|1858|1857.6|5480
1632737040000|2021-09-27 10:04:00|1858.4|1858.2|1858.8|1858.6|1858.8|1858.6|1858.4|1858.2|1698
1632737050000|2021-09-27 10:04:10|||||||||2209
1632737060000|2021-09-27 10:04:20|1859|1858.8|1858.6|1858.2|1859|1858.8|1858.4|1858.2|3851
1632737070000|2021-09-27 10:04:30|1858.4|1858.4|1859|1858.6|1859|1858.6|1858.4|1858.4|555
1632737080000|2021-09-27 10:04:40|1858.8|1858.8|1858.6|1858.4|1858.8|1858.8|1858.6|1858.4|5246
1632737100000|2021-09-27 10:05:00|1858.4|1858.2|1858.8|1858.6|1858.8|1858.6|1858.4|1858.2|1794
1632737110000|2021-09-27 10:05:10|1858.6|1858.4|1859.2|1859|1859.2|1859|1858.6|1858.4|5742
1632737120000|2021-09-27 10:05:20|1859|1858.8|1859|1858.8|1859|1858.8|1858.8|1858.6|6126
1632737130000|2021-09-27 10:05:30|1859.2|1859|1859|1858.8|1859.2|1859|1859|1858.8|4425
1632737140000|2021-09-27 10:05:40|1859.4|1859|1860|1859.6|1860|1859.8|1859.2|1859|12317
1632737150000|2021-09-27 10:05:50|1859.8|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|3104
1632737160000|2021-09-27 10:06:00|1860||1859.8||1860||1859.8||1952
1632737170000|2021-09-27 10:06:10|1860|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|1313
1632737180000|2021-09-27 10:06:20|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|8512
1632737190000|2021-09-27 10:06:30|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|1836
1632737200000|2021-09-27 10:06:40|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1468
1632737210000|2021-09-27 10:06:50|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|7074
1632737220000|2021-09-27 10:07:00|1859.4|1859.2|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|730
1632737230000|2021-09-27 10:07:10|1859.8|1859.2|1859.8|1859.6|1859.8|1859.6|1859.8|1859.2|539
1632737240000|2021-09-27 10:07:20|1860|1859.8|1860.6|1860.2|1860.6|1860.2|1860|1859.8|18298
1632737250000|2021-09-27 10:07:30|1860.4|1860|1860|1859.8|1860.4|1860|1860|1859.8|2701
1632737260000|2021-09-27 10:07:40|1860.2|1860|1859.8|1859.6|1860.4|1860.2|1859.8|1859.6|3590
1632737270000|2021-09-27 10:07:50|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|2630
1632737280000|2021-09-27 10:08:00|1859.6|1859.4|1859.8|1859.4|1859.8|1859.4|1859.6|1859.4|840
1632737290000|2021-09-27 10:08:10|1859.6|1859.6|1859.6|1859.4|1859.6|1859.6|1859.6|1859.4|833
1632737300000|2021-09-27 10:08:20|1859.4|1859.2|1859.6|1859.2|1859.6|1859.4|1859.4|1859.2|5312
1632737310000|2021-09-27 10:08:30||1859.4||1859.4||1859.4||1859.4|505
1632737320000|2021-09-27 10:08:40|1859.8|1859.6|1859.8|1859.6|1860|1859.6|1859.8|1859.6|670
1632737340000|2021-09-27 10:09:00|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|2744
1632737350000|2021-09-27 10:09:10|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|2939
1632737360000|2021-09-27 10:09:20|1860||1859.8||1860||1859.8||0
1632737370000|2021-09-27 10:09:30|1860|1859.8|1859.4|1859.2|1860|1859.8|1859.4|1859.2|6471
1632737380000|2021-09-27 10:09:40|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|450
1632737390000|2021-09-27 10:09:50|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|389
1632737400000|2021-09-27 10:10:00|1859.8|1859.6|1859.6|1859.4|1859.8|1859.6|1859.6|1859.2|1047
1632737410000|2021-09-27 10:10:10|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.6|921
1632737420000|2021-09-27 10:10:20|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.6|122
1632737430000|2021-09-27 10:10:30|1860.2|1860|1860.8|1860.4|1860.8|1860.6|1860.2|1860|11323
1632737440000|2021-09-27 10:10:40|1860.6|1859.8|1860.4|1860|1860.6|1860|1860.2|1859.8|17436
1632737450000|2021-09-27 10:10:50||1860.2||1860.2||1860.2||1860.2|868
1632737470000|2021-09-27 10:11:10|1860.2|1860|1860.2|1860|1860.2|1860|1860.2|1859.8|1240
1632737480000|2021-09-27 10:11:20|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|3598
1632737490000|2021-09-27 10:11:30|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1194
1632737500000|2021-09-27 10:11:40|1860.2|1860|1860.2|1860|1860.4|1860|1860.2|1860|1096
1632737510000|2021-09-27 10:11:50|||||||||31
1632737520000|2021-09-27 10:12:00|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|1860.4|1860.2|636
1632737530000|2021-09-27 10:12:10|1860.2|1860|1860.2|1860|1860.2|1860|1860.2|1860|1707
1632737540000|2021-09-27 10:12:20|1860|1859.8|1860.2|1860|1860.4|1860.2|1860|1859.8|6082
1632737550000|2021-09-27 10:12:30|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|4602
1632737570000|2021-09-27 10:12:50|1860|1859.8|1860.2|1860|1860.2|1860|1860|1859.8|2692
1632737580000|2021-09-27 10:13:00|1860|1859.8|1860|1859.8|1860.2|1859.8|1860|1859.8|1319
1632737590000|2021-09-27 10:13:10|1859.8|1859.6|1860|1859.6|1860|1859.8|1859.8|1859.6|2930
1632737600000|2021-09-27 10:13:20|1859.8|1859.8|1860|1859.6|1860|1859.8|1859.8|1859.6|850
1632737610000|2021-09-27 10:13:30|1859.8|1859.8|1859.8|1859.6|1860|1859.8|1859.8|1859.6|350
1632737620000|2021-09-27 10:13:40|1860|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.8|1682
1632737630000|2021-09-27 10:13:50|||||||||4536
1632737640000|2021-09-27 10:14:00|||||||||33
1632737660000|2021-09-27 10:14:20|||||||||2181
1632737670000|2021-09-27 10:14:30|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|1437
1632737690000|2021-09-27 10:14:50|1860.2|1860|1860.4|1860.2|1860.4|1860.2|1860.2|1860|2041
1632737700000|2021-09-27 10:15:00|||||||||235
1632737710000|2021-09-27 10:15:10|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1860.6|1860.4|1259
1632737720000|2021-09-27 10:15:20|1861|1860.6|1861.2|1861|1861.2|1861|1860.8|1860.6|9775
1632737740000|2021-09-27 10:15:40|1861.4|1861.2|1861.8|1861.4|1861.8|1861.4|1861.4|1861.2|2385
1632737750000|2021-09-27 10:15:50|1861.6|1861.2|1861.4|1861.2|1861.6|1861.4|1861.4|1861.2|3845
1632737760000|2021-09-27 10:16:00|1861.6||1861.4||1861.6||1861.4||0
1632737770000|2021-09-27 10:16:10|1861.6|1861.4|1861.6|1861.4|1861.8|1861.6|1861.6|1861.4|2191
1632737780000|2021-09-27 10:16:20|1861.8|1861.6|1861.6|1861.4|1861.8|1861.6|1861.6|1861.4|4208
1632737800000|2021-09-27 10:16:40|1861.4|1861.2|1861.6|1861.4|1861.6|1861.4|1861.4|1861.2|8104
1632737810000|2021-09-27 10:16:50|1861.4|1861.2|1861.6|1861.4|1861.6|1861.4|1861.4|1861.2|6584
1632737820000|2021-09-27 10:17:00|1861.4|1861.2|1861.6|1861.4|1861.6|1861.4|1861.4|1861.2|2249
1632737830000|2021-09-27 10:17:10|1861.4|1861.2|1861.4|1861.2|1861.4|1861.2|1861.4|1861.2|1457
1632737840000|2021-09-27 10:17:20|1861.6|1861.4|1861.4|1861.2|1861.6|1861.4|1861.4|1861.2|608
1632737850000|2021-09-27 10:17:30|1861.2|1861|1860.8|1860.6|1861.4|1861|1860.8|1860.4|10656
1632737860000|2021-09-27 10:17:40|||||||||1500
1632737870000|2021-09-27 10:17:50|1861|1860.8|1861|1860.8|1861.2|1861|1861|1860.8|4917
1632737880000|2021-09-27 10:18:00|1860.8|1860.6|1861|1860.8|1861|1860.8|1860.8|1860.6|351
1632737900000|2021-09-27 10:18:20|||||||||400
1632737910000|2021-09-27 10:18:30|1861.2|1861|1861.4|1861|1861.4|1861.2|1861.2|1861|2987
1632737920000|2021-09-27 10:18:40|1861.6|1861.2|1861.4|1861.2|1861.6|1861.4|1861.4|1861.2|700
1632737930000|2021-09-27 10:18:50|1861.2|1861|1861.2|1860.8|1861.2|1861|1861|1860.8|2581
1632737940000|2021-09-27 10:19:00|1861||1861||1861.2||1861||300
1632737950000|2021-09-27 10:19:10|1861.2|1861|1861.4|1861.2|1861.4|1861.2|1861.2|1861|1000
1632737960000|2021-09-27 10:19:20|||||||||2627
1632737970000|2021-09-27 10:19:30|1861.2|1861|1861|1860.8|1861.2|1861|1861|1860.6|11493
1632737980000|2021-09-27 10:19:40|1861.2|1861|1861|1860.6|1861.2|1861|1860.8|1860.4|4033
1632737990000|2021-09-27 10:19:50|1860.8|1860.8|1860.8|1860.6|1861|1860.8|1860.8|1860.6|160
1632738010000|2021-09-27 10:20:10|1861|1860.8|1861|1860.8|1861|1860.8|1861|1860.8|5438
1632738020000|2021-09-27 10:20:20|||||||||1547
1632738030000|2021-09-27 10:20:30|1860.8|1860.6|1860.2|1860|1860.8|1860.6|1860.2|1860|26670
1632738040000|2021-09-27 10:20:40|1860|1859.8|1860.2|1860|1860.6|1860.2|1860|1859.8|54873
1632738050000|2021-09-27 10:20:50|1860|1859.8|1859.8|1859.4|1860.2|1860|1859.8|1859.4|6723
1632738060000|2021-09-27 10:21:00|1859.6|1859.6|1859.2|1859|1859.6|1859.6|1859.2|1858.8|2552
1632738070000|2021-09-27 10:21:10|1859|1858.8|1858.6|1858.4|1859|1858.8|1858.6|1858.4|3404
1632738080000|2021-09-27 10:21:20|1858.8|1858.6|1857.8|1857.6|1858.8|1858.6|1857.8|1857.6|5507
1632738090000|2021-09-27 10:21:30|1858|1857.8|1857.6|1857.4|1858|1857.8|1857.6|1857.2|2491
1632738100000|2021-09-27 10:21:40|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.2|1857|1030
1632738110000|2021-09-27 10:21:50|1857.8|1857.6|1858.2|1857.8|1858.6|1858.4|1857.8|1857.6|3692
1632738120000|2021-09-27 10:22:00|1858|1857.6|1857|1856.8|1858|1857.6|1857|1856.6|7408
1632738130000|2021-09-27 10:22:10|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.6|1856.2|1324
1632738140000|2021-09-27 10:22:20|1856.6|1856.2|1856.2|1856|1856.6|1856.2|1856.2|1856|3919
1632738150000|2021-09-27 10:22:30|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|1856.4|1856.2|81
1632738160000|2021-09-27 10:22:40|1856.2|1856|1856|1855.6|1856.2|1856|1855.8|1855.6|1405
1632738170000|2021-09-27 10:22:50|1855.8|1855.4|1855.4|1855.2|1855.8|1855.6|1854.8|1854.4|21721
1632738180000|2021-09-27 10:23:00|1855.6|1855.4|1854.8|1854.4|1855.6|1855.4|1854.8|1854.4|12260
1632738190000|2021-09-27 10:23:10|1854.6|1854.6|1854|1853.8|1854.8|1854.6|1854|1853.6|18361
1632738200000|2021-09-27 10:23:20|1853.8|1853.6|1853.8|1853.4|1853.8|1853.6|1853.6|1853.4|539
1632738210000|2021-09-27 10:23:30|1853.6|1853.2|1853.8|1853.6|1853.8|1853.6|1853.4|1853.2|3563
1632738220000|2021-09-27 10:23:40|1854|1853.4|1853.2|1853|1854|1853.4|1853.2|1853|8664
1632738230000|2021-09-27 10:23:50|1853.4|1853.2|1853.4|1853.2|1853.8|1853.4|1853.4|1853.2|1868
1632738240000|2021-09-27 10:24:00|1853.6|1853.4|1854.6|1854.4|1854.6|1854.4|1853.6|1853.4|3867
1632738250000|2021-09-27 10:24:10|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854|356
1632738270000|2021-09-27 10:24:30|1854.2|1854|1854.2|1854|1854.2|1854|1854.2|1854|2034
1632738280000|2021-09-27 10:24:40|1854.4||1854.2||1854.4||1854.2||5500
1632738290000|2021-09-27 10:24:50|1854.6|1854.2|1854.6|1854.2|1854.6|1854.2|1854.4|1854.2|3248
1632738300000|2021-09-27 10:25:00|1854.4||1854.4||1854.4||1854.4||0
1632738310000|2021-09-27 10:25:10|1854.6|1854.4|1855.6|1855.4|1855.6|1855.4|1854.6|1854.4|2175
1632738320000|2021-09-27 10:25:20|1855.4|1855.2|1855.6|1855.4|1855.8|1855.4|1855.4|1855.2|1722
1632738330000|2021-09-27 10:25:30|1855.8|1855.6|1856|1855.6|1856|1855.6|1855.6|1855.4|633
1632738340000|2021-09-27 10:25:40|1855.8|1855.4|1855.4|1855.2|1855.8|1855.4|1855.4|1855.2|2847
1632738350000|2021-09-27 10:25:50|1855.6|1855.4|1855.4|1855.2|1855.8|1855.4|1855.4|1855.2|1077
1632738360000|2021-09-27 10:26:00|1855.6|1855.4|1855.6|1855.4|1855.6|1855.4|1855.6|1855.2|753
1632738370000|2021-09-27 10:26:10|1856|1855.6|1856|1855.8|1856.2|1856|1855.8|1855.6|2859
1632738380000|2021-09-27 10:26:20|1856.2|1856|1856.4|1856.2|1856.6|1856.2|1856.2|1856|946
1632738390000|2021-09-27 10:26:30|1856.2|1856|1856.4|1856|1856.4|1856.2|1856.2|1856|6341
1632738400000|2021-09-27 10:26:40|1856.2|1856.2|1856.4|1856|1856.4|1856.2|1856.2|1856|192
1632738410000|2021-09-27 10:26:50|1856.6|1856.2|1856.4|1856.2|1856.6|1856.2|1856.4|1856.2|615
1632738420000|2021-09-27 10:27:00|1856.6|1856.4|1857.2|1856.8|1857.2|1856.8|1856.4|1856.4|441
1632738430000|2021-09-27 10:27:10|1857||1857||1857.2||1857||1994
1632738440000|2021-09-27 10:27:20|1857.2|1857|1857.4|1857|1857.4|1857|1857.2|1857|2226
1632738460000|2021-09-27 10:27:40|1857.2|1857.2|1857.4|1857.2|1857.6|1857.2|1857.2|1857.2|0
1632738480000|2021-09-27 10:28:00|1857.8|1857.4|1858.6|1858.2|1858.6|1858.2|1857.8|1857.4|4870
1632738490000|2021-09-27 10:28:10|1858.8|1858.4|1858.8|1858.6|1858.8|1858.6|1858.8|1858.4|0
1632738500000|2021-09-27 10:28:20|1858.6|1858.4|1858|1857.8|1858.6|1858.4|1857.6|1857.2|6259
1632738510000|2021-09-27 10:28:30|1858.2|1858|1858.4|1858|1858.4|1858|1858.2|1858|540
1632738520000|2021-09-27 10:28:40|1858.2|1858.2|1858.8|1858.6|1858.8|1858.6|1858.2|1858|926
1632738530000|2021-09-27 10:28:50|1858.6|1858.4|1858.6|1858.4|1858.6|1858.6|1858.6|1858.4|756
1632738540000|2021-09-27 10:29:00|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|189
1632738550000|2021-09-27 10:29:10|1859|1858.8|1859.2|1859|1859.2|1859|1859|1858.8|547
1632738560000|2021-09-27 10:29:20|1859|1858.6|1859.2|1859|1859.2|1859|1858.8|1858.6|1580
1632738570000|2021-09-27 10:29:30|1859|1858.8|1858.8|1858.6|1859|1858.8|1858.6|1858.4|5123
1632738580000|2021-09-27 10:29:40|1859|1858.8|1859.4|1859.2|1859.4|1859.2|1859|1858.8|1052
1632738590000|2021-09-27 10:29:50|1859.2|1859|1859.2|1859|1859.4|1859.2|1859.2|1859|1127
1632738600000|2021-09-27 10:30:00|1859.4|1859.2|1859.4|1858.8|1859.4|1859.2|1859|1858.8|1049
1632738610000|2021-09-27 10:30:10||1859||1859.2||1859.2||1859|0
1632738620000|2021-09-27 10:30:20|1859.6|1859.4|1859.4|1859.2|1859.8|1859.6|1859.4|1859.2|1041
1632738630000|2021-09-27 10:30:30|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|1041
1632738640000|2021-09-27 10:30:40|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|249
1632738650000|2021-09-27 10:30:50|1859.4|1859.2|1859.4|1859.2|1859.4|1859.2|1859.2|1859|3410
1632738660000|2021-09-27 10:31:00|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|5998
1632738670000|2021-09-27 10:31:10|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|1352
1632738680000|2021-09-27 10:31:20|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|2210
1632738690000|2021-09-27 10:31:30|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|189
1632738700000|2021-09-27 10:31:40|1859.8|1859.6|1859.4|1859.2|1859.8|1859.6|1859.4|1859.2|3909
1632738710000|2021-09-27 10:31:50|1859.2|1858.8|1859.4|1859|1859.4|1859|1859.2|1858.8|1294
1632738720000|2021-09-27 10:32:00|1859.2|1858.8|1859.2|1859|1859.4|1859|1859|1858.8|2624
1632738730000|2021-09-27 10:32:10|1859|1858.8|1859|1858.8|1859|1859|1859|1858.8|1350
1632738740000|2021-09-27 10:32:20|1859.2|1859|1859.4|1859|1859.4|1859.2|1859.2|1859|1820
1632738750000|2021-09-27 10:32:30|1859.2|1858.8|1859|1858.6|1859.2|1859|1858.8|1858.6|1079
1632738760000|2021-09-27 10:32:40||1858.8||1858.8||1858.8||1858.8|1500
1632738770000|2021-09-27 10:32:50|1858.8|1858.6|1859|1858.6|1859|1858.8|1858.8|1858.4|1845
1632738780000|2021-09-27 10:33:00|1858.8|1858.4|1858.8|1858.6|1858.8|1858.6|1858.4|1858|5728
1632738790000|2021-09-27 10:33:10|1859|1858.8|1859|1858.6|1859|1858.8|1858.8|1858.6|1567
1632738800000|2021-09-27 10:33:20|1858.8|1858.4|1858.8|1858.6|1858.8|1858.6|1858.6|1858.4|1164
1632738820000|2021-09-27 10:33:40||1858.4||1858.6||1858.6||1858.4|605
1632738830000|2021-09-27 10:33:50|1858.6|1858.4|1858.8|1858.6|1858.8|1858.6|1858.6|1858.4|1131
1632738840000|2021-09-27 10:34:00|1859|1858.8|1859.4|1859|1859.4|1859|1859|1858.8|2127
1632738850000|2021-09-27 10:34:10|1859.2|1858.8|1858.2|1858|1859.2|1858.8|1858|1857.8|15129
1632738860000|2021-09-27 10:34:20|1858.4|1858.2|1858.4|1858.2|1858.4|1858.2|1858.4|1858.2|817
1632738870000|2021-09-27 10:34:30|1858.6|1858.4|1858|1857.8|1858.6|1858.4|1858|1857.8|6895
1632738880000|2021-09-27 10:34:40|1857.8|1857.6|1857.6|1857.4|1857.8|1857.6|1857.6|1857.4|5525
1632738890000|2021-09-27 10:34:50|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857|2949
1632738900000|2021-09-27 10:35:00|1857.6|1857.4|1857.8|1857.6|1858|1857.8|1857.6|1857.4|3363
1632738910000|2021-09-27 10:35:10|1858|1857.8|1858.4|1858|1858.4|1858.2|1858|1857.8|1410
1632738920000|2021-09-27 10:35:20|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.8|954
1632738930000|2021-09-27 10:35:30|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|397
1632738940000|2021-09-27 10:35:40|1857.8|1857.6|1857.6|1857.4|1857.8|1857.6|1857.6|1857.4|7898
1632738950000|2021-09-27 10:35:50|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|1669
1632738960000|2021-09-27 10:36:00|1858.2|1858|1857.8|1857.6|1858.2|1858|1857.8|1857.6|5597
1632738970000|2021-09-27 10:36:10|1858|1857.8|1858|1857.6|1858|1857.8|1858|1857.6|745
1632738980000|2021-09-27 10:36:20||1857.8||1857.8||1857.8||1857.6|0
1632738990000|2021-09-27 10:36:30|1858.2|1858|1858.4|1858.2|1858.4|1858.2|1858.2|1857.8|430
1632739000000|2021-09-27 10:36:40|1858.6|1858.4|1858.4|1858.2|1858.8|1858.6|1858.4|1858.2|3208
1632739010000|2021-09-27 10:36:50|1858.6||1858.4||1858.6||1858.4||1613
1632739030000|2021-09-27 10:37:10|1858.2|1858|1858.2|1857.8|1858.2|1858|1858|1857.8|3225
1632739040000|2021-09-27 10:37:20|1858|1858|1857.8|1857.4|1858.4|1858|1857.8|1857.4|3374
1632739050000|2021-09-27 10:37:30|1857.6|1857.2|1857.6|1857.2|1857.6|1857.4|1857.4|1857.2|3467
1632739060000|2021-09-27 10:37:40|1857.8|1857.4|1858.2|1858|1858.4|1858.2|1857.8|1857.2|1484
1632739070000|2021-09-27 10:37:50|1858|1857.8|1858|1857.8|1858|1857.8|1858|1857.8|611
1632739080000|2021-09-27 10:38:00|1858.2|1858|1858|1857.6|1858.2|1858|1857.6|1857.4|5225
1632739090000|2021-09-27 10:38:10||1857.8||1857.8||1857.8||1857.8|39
1632739100000|2021-09-27 10:38:20|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|1857.8|1857.6|554
1632739110000|2021-09-27 10:38:30|1858||1857.8||1858||1857.8||1407
1632739120000|2021-09-27 10:38:40|1858|1857.8|1857.8|1857.6|1858|1857.8|1857.8|1857.6|6839
1632739130000|2021-09-27 10:38:50|||||||||200
1632739140000|2021-09-27 10:39:00|1858.2|1858|1858.4|1858.2|1858.6|1858.4|1858.2|1858|4962
1632739150000|2021-09-27 10:39:10|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|189
1632739160000|2021-09-27 10:39:20|1858.8|1858.6|1859|1858.6|1859|1858.8|1858.8|1858.6|5719
1632739170000|2021-09-27 10:39:30||1858.8||1858.8||1858.8||1858.8|0
1632739180000|2021-09-27 10:39:40|1858.8|1858.6|1859.4|1859|1859.4|1859|1858.8|1858.6|9662
1632739190000|2021-09-27 10:39:50|1859.2|1858.8|1859.2|1859|1859.2|1859|1859.2|1858.8|9
1632739200000|2021-09-27 10:40:00|1859|1858.8|1858.8|1858.6|1859|1858.8|1858.6|1858.4|6863
1632739210000|2021-09-27 10:40:10|1859|1858.8|1859.2|1859|1859.4|1859.2|1859|1858.8|1473
1632739220000|2021-09-27 10:40:20|1859.4|1858.8|1859.2|1859|1859.4|1859|1859|1858.8|1571
1632739230000|2021-09-27 10:40:30|1859|1858.8|1859.2|1859|1859.2|1859|1858.8|1858.6|821
1632739240000|2021-09-27 10:40:40|1859.4|1859.2|1859.4|1859.2|1859.4|1859.2|1859.4|1859.2|1409
1632739250000|2021-09-27 10:40:50|||||||||1044
1632739260000|2021-09-27 10:41:00|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|1859.6|1859.4|3789
1632739280000|2021-09-27 10:41:20|||||||||100
1632739290000|2021-09-27 10:41:30|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1667
1632739300000|2021-09-27 10:41:40|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|16363
1632739310000|2021-09-27 10:41:50|1860.2|1860|1860|1859.8|1860.2|1860|1860|1859.8|1039
1632739320000|2021-09-27 10:42:00|1859.8|1859.6|1859.6|1859.2|1860|1859.6|1859.6|1859.2|1579
1632739330000|2021-09-27 10:42:10|1859.4||1859.4||1859.4||1859.4||0
1632739340000|2021-09-27 10:42:20|1859.8|1859.4|1859.6|1859.2|1859.8|1859.4|1859.4|1859.2|5733
1632739350000|2021-09-27 10:42:30|1859.4|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|670
1632739360000|2021-09-27 10:42:40|||||||||100
1632739370000|2021-09-27 10:42:50|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|1609
1632739380000|2021-09-27 10:43:00|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|2008
1632739390000|2021-09-27 10:43:10|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|1685
1632739400000|2021-09-27 10:43:20|1859.6|1859.4|1859.6|1859.4|1859.8|1859.4|1859.6|1859.4|199
1632739410000|2021-09-27 10:43:30|1859.8|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.6|3112
1632739420000|2021-09-27 10:43:40|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|2714
1632739430000|2021-09-27 10:43:50|1859.8|1859.6|1859.4|1859.2|1859.8|1859.6|1859.4|1859.2|1594
1632739440000|2021-09-27 10:44:00|1859.2|1859|1859.2|1859|1859.4|1859.2|1859.2|1859|4902
1632739450000|2021-09-27 10:44:10|||||||||353
1632739460000|2021-09-27 10:44:20|1859|1858.8|1859|1858.8|1859|1858.8|1859|1858.8|2682
1632739470000|2021-09-27 10:44:30|1858.8|1858.6|1858.8|1858.6|1859|1858.8|1858.8|1858.6|4460
1632739480000|2021-09-27 10:44:40|1858.6|1858.4|1858.6|1858.4|1858.8|1858.4|1858.6|1858.4|2916
1632739490000|2021-09-27 10:44:50|1858.4|1858.2|1858.4|1858.2|1858.6|1858.4|1858.2|1857.8|4143
1632739500000|2021-09-27 10:45:00|1858.2|1858|1858.6|1858.4|1858.6|1858.4|1858|1857.8|1771
1632739510000|2021-09-27 10:45:10|1858.8|1858.6|1859|1858.8|1859.2|1859|1858.8|1858.6|4661
1632739520000|2021-09-27 10:45:20|1859.2|1859|1859|1858.8|1859.4|1859.2|1859|1858.8|1321
1632739530000|2021-09-27 10:45:30|1859.2|1859|1859.2|1859|1859.2|1859|1859.2|1859|659
1632739540000|2021-09-27 10:45:40|1859.4|1859.2|1859.2|1859|1859.4|1859.2|1859.2|1859|817
1632739550000|2021-09-27 10:45:50|1859|1858.8|1859.2|1859|1859.2|1859|1859|1858.8|1459
1632739560000|2021-09-27 10:46:00|1859.4|1859.2|1859.4|1859|1859.4|1859.2|1859.2|1859|777
1632739570000|2021-09-27 10:46:10|1859.6|1859.2|1859.4|1859|1859.8|1859.6|1859.4|1859|2193
1632739580000|2021-09-27 10:46:20|1859.2|1858.8|1859.2|1859|1859.2|1859|1859|1858.8|107
1632739590000|2021-09-27 10:46:30|1859|1858.8|1858.4|1858.2|1859|1858.8|1858.2|1858|6523
1632739600000|2021-09-27 10:46:40|1858.6|1858.4|1858.8|1858.2|1858.8|1858.6|1858.4|1858.2|2368
1632739610000|2021-09-27 10:46:50|1858.6|1858|1858.4|1858.2|1858.6|1858.2|1858.2|1858|761
1632739620000|2021-09-27 10:47:00|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|2585
1632739630000|2021-09-27 10:47:10|1858.8|1858.6|1858.8|1858.6|1859|1858.8|1858.8|1858.4|5353
1632739640000|2021-09-27 10:47:20|1858.6|1858.4|1858.8|1858.4|1858.8|1858.4|1858.6|1858.4|600
1632739650000|2021-09-27 10:47:30|1858.6|1858.6|1858.8|1858.6|1859|1858.6|1858.4|1858.2|6414
1632739660000|2021-09-27 10:47:40|1859|1858.4|1858.8|1858.4|1859|1858.6|1858.8|1858.4|1514
1632739670000|2021-09-27 10:47:50|1858.6|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|5068
1632739680000|2021-09-27 10:48:00|1858.4|1858|1858.2|1858|1858.4|1858|1858.2|1858|1359
1632739690000|2021-09-27 10:48:10|||||||||200
1632739700000|2021-09-27 10:48:20|1858.4|1858.2|1858.4|1858.2|1858.4|1858.2|1858.2|1858|1995
1632739710000|2021-09-27 10:48:30|||||||||1200
1632739720000|2021-09-27 10:48:40|1858.2|1858|1858.2|1858|1858.4|1858|1858|1857.8|1799
1632739730000|2021-09-27 10:48:50|1858|1857.8|1858.2|1857.8|1858.2|1858|1858|1857.8|1631
1632739740000|2021-09-27 10:49:00|1858.4|1858|1858.4|1858|1858.4|1858.2|1858.4|1858|1669
1632739750000|2021-09-27 10:49:10|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1857.8|1857.6|1311
1632739760000|2021-09-27 10:49:20|1857.8|1857.6|1857.8|1857.6|1858|1857.8|1857.8|1857.6|4870
1632739770000|2021-09-27 10:49:30|1857.6|1857.4|1857.6|1857.4|1857.8|1857.4|1857.6|1857.4|3318
1632739780000|2021-09-27 10:49:40|1857.8|1857.6|1857.8|1857.4|1857.8|1857.6|1857.4|1857.2|5985
1632739790000|2021-09-27 10:49:50|1858|1857.6|1858.2|1858|1858.2|1858|1858|1857.6|3032
1632739800000|2021-09-27 10:50:00|1858|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.8|2900
1632739810000|2021-09-27 10:50:10|1857.8|1857.6|1857.4|1857.2|1858.2|1858|1857.4|1857.2|9383
1632739820000|2021-09-27 10:50:20|1857.6|1857.4|1857.4|1857.2|1857.6|1857.4|1857.2|1857|2228
1632739830000|2021-09-27 10:50:30|1857.6|1857.4|1858.2|1858|1858.2|1858|1857.6|1857.4|3610
1632739840000|2021-09-27 10:50:40|1858.4|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1858|998
1632739850000|2021-09-27 10:50:50|||||||||300
1632739860000|2021-09-27 10:51:00|1858.4|1858.2|1859|1858.6|1859|1858.8|1858.4|1858.2|1523
1632739870000|2021-09-27 10:51:10|1858.8|1858.8|1859|1858.8|1859|1858.8|1858.8|1858.8|767
1632739880000|2021-09-27 10:51:20|1859.2|1859|1859|1858.6|1859.2|1859|1858.8|1858.6|14041
1632739890000|2021-09-27 10:51:30|1858.8|1858.4|1858.4|1858|1858.8|1858.4|1858.2|1858|9934
1632739900000|2021-09-27 10:51:40|1858.2|1858.2|1858.6|1858.4|1858.8|1858.4|1858.2|1858|4204
1632739910000|2021-09-27 10:51:50|1858.8|1858.6|1859|1858.4|1859|1858.8|1858.8|1858.4|1037
1632739920000|2021-09-27 10:52:00|1858.8|1858.6|1859|1858.6|1859|1858.8|1858.8|1858.4|1998
1632739940000|2021-09-27 10:52:20|1858.8|1858.4|1858.4|1858.2|1858.8|1858.4|1858.2|1858|1572
1632739950000|2021-09-27 10:52:30|1858.6|1858.4|1858.8|1858.4|1858.8|1858.4|1858.6|1858.4|763
1632739960000|2021-09-27 10:52:40|1858.6||1858.8||1858.8||1858.6||0
1632739970000|2021-09-27 10:52:50|1858.6|1858.6|1858.4|1858|1858.6|1858.6|1858.4|1858|2855
1632739980000|2021-09-27 10:53:00|1858.2|1857.8|1858|1857.8|1858.2|1858|1858|1857.8|11963
1632739990000|2021-09-27 10:53:10|1857.8|1857.6|1858|1857.8|1858.2|1858|1857.8|1857.4|7177
1632740000000|2021-09-27 10:53:20|1858.2|1858|1857.8|1857.4|1858.2|1858|1857.8|1857.4|1390
1632740010000|2021-09-27 10:53:30|1857.6|1857.2|1857.4|1857.2|1857.6|1857.4|1857.4|1857.2|12
1632740020000|2021-09-27 10:53:40|1857.6|1857.4|1857.4|1857.2|1857.8|1857.6|1857.4|1857.2|4182
1632740030000|2021-09-27 10:53:50|1857.2|1857|1857.4|1857.2|1857.4|1857.2|1856.8|1856.6|6632
1632740040000|2021-09-27 10:54:00|1857.6|1857.4|1857.8|1857.4|1857.8|1857.4|1857.6|1857.2|1476
1632740050000|2021-09-27 10:54:10|1857.6||1857.6||1857.8||1857.6||475
1632740060000|2021-09-27 10:54:20|1857.4|1857.2|1857.4|1857.2|1857.6|1857.4|1857.4|1857.2|1702
1632740080000|2021-09-27 10:54:40|1857.2|1857|1857|1856.8|1857.2|1857|1856.8|1856.6|5766
1632740100000|2021-09-27 10:55:00|1856.8|1856.6|1857|1856.8|1857.2|1857|1856.6|1856.4|7843
1632740110000|2021-09-27 10:55:10|1856.8|1856.6|1856.8|1856.6|1856.8|1856.6|1856.8|1856.4|250
1632740120000|2021-09-27 10:55:20|1856.6|1856.4|1856.6|1856.4|1856.8|1856.6|1856.6|1856.4|721
1632740130000|2021-09-27 10:55:30|1856.4|1856.2|1856.2|1855.8|1856.6|1856.4|1856.2|1855.8|2762
1632740140000|2021-09-27 10:55:40|1856|1856|1855.8|1855.6|1856|1856|1855.8|1855.4|838
1632740150000|2021-09-27 10:55:50|1855.6|1855.4|1855.8|1855.6|1855.8|1855.6|1855.4|1855.2|8382
1632740160000|2021-09-27 10:56:00|1855.6|1855.4|1855.8|1855.6|1855.8|1855.6|1855.6|1855.4|350
1632740170000|2021-09-27 10:56:10|1855.6|1855.4|1855.4|1855.2|1855.6|1855.4|1855.4|1855.2|4080
1632740180000|2021-09-27 10:56:20|1855.2|1855|1855.2|1855|1855.4|1855.2|1855.2|1855|1608
1632740190000|2021-09-27 10:56:30|1855.4|1855.2|1855.4|1855.2|1855.4|1855.2|1855.4|1855.2|3364
1632740200000|2021-09-27 10:56:40|1855.6|1855.4|1855.8|1855.4|1855.8|1855.6|1855.6|1855.4|4753
1632740220000|2021-09-27 10:57:00|1855.6|1855.2|1855.4|1855|1855.6|1855.4|1855|1854.8|21058
1632740230000|2021-09-27 10:57:10|1855.2|1855.2|1855.4|1855.2|1855.4|1855.2|1855.2|1855|6193
1632740240000|2021-09-27 10:57:20|1855.2|1855|1854.6|1854.4|1855.4|1855.2|1854.6|1854.4|2308
1632740250000|2021-09-27 10:57:30|1854.8|1854.6|1854.6|1854.2|1855|1854.6|1854.6|1854.2|1025
1632740260000|2021-09-27 10:57:40||1854.4||1854.2||1854.4||1854.2|0
1632740270000|2021-09-27 10:57:50||1854.4||1854.4||1854.4||1854.4|2350
1632740280000|2021-09-27 10:58:00|1854.4|1854.2|1854.6|1854.2|1854.6|1854.4|1854.4|1854.2|3579
1632740290000|2021-09-27 10:58:10|1854.8|1854.4|1855|1854.6|1855|1854.8|1854.8|1854.4|1055
1632740300000|2021-09-27 10:58:20|1854.8|1854.8|1855|1854.6|1855|1854.8|1854.6|1854.4|495
1632740310000|2021-09-27 10:58:30|1855.2|1854.8|1855.2|1855|1855.2|1855|1855|1854.8|6092
1632740320000|2021-09-27 10:58:40|1855.4|1855.2|1855.2|1855|1855.4|1855.2|1855.2|1855|1081
1632740330000|2021-09-27 10:58:50|1855|1854.8|1854.8|1854.6|1855.2|1854.8|1854.8|1854.6|3378
1632740340000|2021-09-27 10:59:00|1854.6|1854.4|1854.2|1854|1854.8|1854.6|1854.2|1854|5848
1632740350000|2021-09-27 10:59:10|1854|1853.8|1854.4|1854|1854.4|1854|1854|1853.8|8464
1632740360000|2021-09-27 10:59:20|1854.6|1854.2|1854.8|1854.6|1855|1854.6|1854.4|1854|6691
1632740370000|2021-09-27 10:59:30|1854.6|1854.4|1854.8|1854.6|1854.8|1854.6|1854.6|1854.4|475
1632740380000|2021-09-27 10:59:40|1855|1854.8|1855|1854.8|1855|1854.8|1855|1854.8|3708
1632740390000|2021-09-27 10:59:50|1854.8|1854.6|1854.6|1854.4|1854.8|1854.6|1854.6|1854.2|7612
1632740400000|2021-09-27 11:00:00|1854.4|1854.2|1853.6|1853.4|1854.4|1854.2|1852.6|1852.4|17426
1632740410000|2021-09-27 11:00:10|1853.8|1853.6|1854|1853.6|1854|1853.8|1853.8|1853.6|1451
1632740420000|2021-09-27 11:00:20|1853.8|1853.8|1854.4|1854.2|1854.6|1854.2|1853.8|1853.6|2173
1632740430000|2021-09-27 11:00:30|1854.6|1854.4|1854.4|1854.2|1854.8|1854.6|1854|1853.6|3855
1632740440000|2021-09-27 11:00:40|1854.6|1854|1854.6|1854.4|1854.8|1854.6|1854.6|1854|700
1632740450000|2021-09-27 11:00:50|1854.4|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|2537
1632740460000|2021-09-27 11:01:00|1855|1854.6|1854.6|1854.4|1855|1854.6|1854.6|1854.4|7574
1632740470000|2021-09-27 11:01:10|1854.4|1854.2|1854.8|1854.2|1854.8|1854.4|1854.2|1854|5441
1632740480000|2021-09-27 11:01:20|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.4|1854.4|102
1632740490000|2021-09-27 11:01:30|1854.4|1854.2|1854.4|1854|1854.6|1854.4|1854.2|1854|774
1632740500000|2021-09-27 11:01:40|1854.6|1854.2|1854.6|1854.4|1854.6|1854.4|1854.2|1854|1439
1632740510000|2021-09-27 11:01:50|1854.8|1854.6|1854.8|1854.6|1855|1854.6|1854.6|1854.4|12970
1632740520000|2021-09-27 11:02:00|1854.6|1854.4|1854.6|1854.4|1854.8|1854.4|1854.6|1854.4|189
1632740530000|2021-09-27 11:02:10|1854.4|1854.2|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|494
1632740540000|2021-09-27 11:02:20|1854.8|1854.6|1854.8|1854.6|1855|1854.6|1854.8|1854.4|13136
1632740550000|2021-09-27 11:02:30|1854.6|1854.4|1854.8|1854.6|1854.8|1854.6|1854.4|1854|5488
1632740570000|2021-09-27 11:02:50|1854.6|1854.4|1854.6|1854.4|1854.8|1854.6|1854.4|1854.2|6259
1632740580000|2021-09-27 11:03:00|1854.8|1854.2|1854.8|1854.6|1855|1854.8|1854.8|1854.2|15601
1632740590000|2021-09-27 11:03:10|1855||1855||1855||1855||47
1632740600000|2021-09-27 11:03:20|1854.8|1854.8|1854.2|1854|1855|1854.8|1854.2|1854|10219
1632740610000|2021-09-27 11:03:30|1854.4|1854.2|1854.6|1854.2|1854.6|1854.4|1854.4|1854.2|640
1632740620000|2021-09-27 11:03:40|1854.4|1854|1854|1853.6|1854.4|1854|1853.6|1853.4|8338
1632740630000|2021-09-27 11:03:50|1853.8|1853.8|1854.2|1854|1854.2|1854|1853.8|1853.4|1655
1632740640000|2021-09-27 11:04:00|1854.4||1854.4||1854.4||1854.4||0
1632740650000|2021-09-27 11:04:10|1854.2|1854.2|1854.2|1854|1854.2|1854.2|1854.2|1854|776
1632740660000|2021-09-27 11:04:20|1854|1853.8|1854|1853.6|1854|1853.8|1853.8|1853.6|2850
1632740670000|2021-09-27 11:04:30|1853.8|1853.4|1853.6|1853.4|1853.8|1853.6|1853.4|1853.2|7203
1632740680000|2021-09-27 11:04:40|1853.8|1853.6|1854|1853.6|1854|1853.6|1853.8|1853.6|170
1632740690000|2021-09-27 11:04:50|1854.2|1853.8|1854|1853.6|1854.2|1854|1854|1853.6|1266
1632740700000|2021-09-27 11:05:00|1853.8|1853.8|1854|1853.8|1854|1853.8|1853.8|1853.8|1147
1632740720000|2021-09-27 11:05:20|1854.2|1854|1854.2|1853.8|1854.2|1854|1854.2|1853.8|1292
1632740730000|2021-09-27 11:05:30|1854|1854|1853.6|1853.4|1854.2|1854|1853.6|1853.4|1243
1632740740000|2021-09-27 11:05:40|1853.4|1853.2|1853.6|1853.4|1853.6|1853.4|1853.4|1853.2|2630
1632740750000|2021-09-27 11:05:50|1853.4|1853.2|1853.2|1853|1853.8|1853.4|1853.2|1853|7987
1632740760000|2021-09-27 11:06:00|1853.4|1853.2|1853.4|1853.2|1853.4|1853.2|1853.4|1853|1189
1632740770000|2021-09-27 11:06:10|1853.6|1853.4|1853.8|1853.4|1853.8|1853.6|1853.2|1853|6195
1632740780000|2021-09-27 11:06:20|1854|1853.6|1854.4|1854|1854.4|1854.2|1854|1853.6|2814
1632740790000|2021-09-27 11:06:30|1854.2|1853.8|1854|1853.8|1854.2|1854|1853.8|1853.6|2400
1632740800000|2021-09-27 11:06:40|1853.8|1853.6|1854|1853.8|1854|1853.8|1853.8|1853.6|389
1632740810000|2021-09-27 11:06:50|1853.8|1853.6|1853.6|1853.4|1854|1853.8|1853.6|1853.4|6182
1632740820000|2021-09-27 11:07:00|1853.4|1853.2|1854.2|1854|1854.2|1854|1853.4|1853.2|1479
1632740830000|2021-09-27 11:07:10|1854|1853.8|1853.8|1853.6|1854|1853.8|1853.8|1853.4|2354
1632740840000|2021-09-27 11:07:20|1853.6|1853.4|1853.8|1853.6|1853.8|1853.6|1853.6|1853.4|2700
1632740850000|2021-09-27 11:07:30|1853.6|1853.4|1853.6|1853.4|1853.8|1853.6|1853.6|1853.4|256
1632740860000|2021-09-27 11:07:40|1853.8|1853.6|1853.2|1853|1853.8|1853.6|1853|1852.8|5773
1632740870000|2021-09-27 11:07:50||1852.8||1852.8||1853||1852.8|258
1632740880000|2021-09-27 11:08:00|1853|1853|1852.4|1852.2|1853|1853|1851.8|1851.6|14993
1632740890000|2021-09-27 11:08:10|1852.2|1852|1852.4|1852.2|1852.4|1852.2|1852|1851.8|634
1632740900000|2021-09-27 11:08:20|1852.2|1852|1853|1852.8|1853|1852.8|1852.2|1852|1619
1632740910000|2021-09-27 11:08:30|1852.8|1852.6|1852.4|1852.2|1853|1852.6|1852.4|1852.2|3631
1632740920000|2021-09-27 11:08:40|1852.2|1852|1852.2|1852|1852.2|1852|1852|1851.8|5266
1632740930000|2021-09-27 11:08:50|1852|1851.8|1852.6|1852.4|1852.6|1852.4|1852|1851.8|350
1632740940000|2021-09-27 11:09:00|1852.4|1852.2|1852.4|1852.2|1852.6|1852.2|1852.2|1852|874
1632740950000|2021-09-27 11:09:10|1852.6|1852.4|1852.2|1851.8|1852.6|1852.4|1852|1851.8|7346
1632740960000|2021-09-27 11:09:20|1852.4|1852|1852.6|1852.4|1852.8|1852.4|1852.2|1852|967
1632740970000|2021-09-27 11:09:30|1852.4|1852.2|1852|1851.6|1852.4|1852.2|1852|1851.6|4818
1632740980000|2021-09-27 11:09:40|1851.8|1851.8|1852|1851.8|1852|1851.8|1851.8|1851.6|828
1632740990000|2021-09-27 11:09:50|1851.8|1851.6|1851.8|1851.6|1852|1851.8|1851.6|1851.4|6110
1632741000000|2021-09-27 11:10:00|1852|1851.8|1852|1851.8|1852.2|1852|1851.8|1851.4|1617
1632741010000|2021-09-27 11:10:10|1851.8|1851.6|1851.6|1851.4|1851.8|1851.6|1851.6|1851.2|4552
1632741020000|2021-09-27 11:10:20|1851.8|1851.6|1851.6|1851.4|1852|1851.6|1851.6|1851.4|5837
1632741030000|2021-09-27 11:10:30|1851.8|1851.6|1851.6|1851.4|1851.8|1851.6|1851.6|1851.4|164
1632741040000|2021-09-27 11:10:40|1851.4|1851.2|1851.6|1851.4|1851.6|1851.4|1851.4|1851.2|280
1632741050000|2021-09-27 11:10:50|1851.4|1851.2|1851.2|1851|1851.4|1851.2|1851.2|1850.8|498
1632741060000|2021-09-27 11:11:00|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1050
1632741070000|2021-09-27 11:11:10|1851.2|1850.8|1851.4|1851.2|1851.4|1851.2|1851.2|1850.8|7000
1632741080000|2021-09-27 11:11:20|1851.8|1851.4|1851.8|1851.6|1852|1851.6|1851.8|1851.4|11766
1632741090000|2021-09-27 11:11:30|1852|1851.8|1852.2|1852|1852.2|1852|1851.8|1851.8|8720
1632741100000|2021-09-27 11:11:40|1852.4|1852.2|1852.4|1852.2|1852.4|1852.2|1852.4|1852.2|1861
1632741110000|2021-09-27 11:11:50|1852.2|1852|1852.6|1852.2|1852.6|1852.2|1852.2|1852|1043
1632741120000|2021-09-27 11:12:00|1852.8|1852.4|1852.4|1852.2|1852.8|1852.4|1852.2|1852|2059
1632741130000|2021-09-27 11:12:10|1852.2|1852|1852.4|1852.2|1852.4|1852.2|1852|1851.8|6100
1632741140000|2021-09-27 11:12:20|1852.2|1852|1852|1851.8|1852.2|1852|1852|1851.8|1999
1632741150000|2021-09-27 11:12:30|1851.8|1851.6|1851.8|1851.6|1851.8|1851.6|1851.6|1851.4|2101
1632741160000|2021-09-27 11:12:40|1851.6|1851.4|1851.6|1851.4|1851.8|1851.6|1851.4|1851.2|2737
1632741170000|2021-09-27 11:12:50|1851.4|1851.2|1851|1850.8|1851.4|1851.2|1851|1850.8|0
1632741180000|2021-09-27 11:13:00|1850.8|1850.6|1851|1850.6|1851|1850.8|1850.8|1850.6|1690
1632741190000|2021-09-27 11:13:10|1850.8|1850.8|1851.6|1851.4|1851.8|1851.4|1850.8|1850.6|8166
1632741200000|2021-09-27 11:13:20|1851.4|1851.2|1851.2|1851|1851.4|1851.2|1851|1850.6|2683
1632741210000|2021-09-27 11:13:30|1851.4|1851.2|1852|1851.8|1852|1851.8|1851.4|1851.2|15561
1632741220000|2021-09-27 11:13:40|||||||||14833
1632741230000|2021-09-27 11:13:50|||||||||38571
1632741240000|2021-09-27 11:14:00|1852.2|1852|1852.8|1852.4|1852.8|1852.4|1852.2|1852|48356
1632741250000|2021-09-27 11:14:10|1852.6|1852.6|1852.6|1852.4|1852.6|1852.6|1852.6|1852.4|1207
1632741260000|2021-09-27 11:14:20|1852.4|1852.2|1852.8|1852.4|1852.8|1852.4|1852.4|1852.2|1126
1632741270000|2021-09-27 11:14:30|1853|1852.6|1853.4|1853|1853.4|1853.2|1853|1852.6|2867
1632741280000|2021-09-27 11:14:40|1853.2|1853.2|1853.6|1853.4|1853.6|1853.4|1853.2|1853|1626
1632741290000|2021-09-27 11:14:50|1853.4|1853.2|1853.6|1853.2|1853.8|1853.6|1853.4|1853|3952
1632741300000|2021-09-27 11:15:00|1853.4|1853|1853|1852.6|1853.6|1853.4|1852.8|1852.4|12881
1632741310000|2021-09-27 11:15:10|1852.8|1852.4|1852.4|1852.2|1853|1852.6|1852.4|1852|1619
1632741320000|2021-09-27 11:15:20|1852.2|1852|1851.2|1851|1852.2|1852|1851.2|1851|19184
1632741330000|2021-09-27 11:15:30|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1851.2|1851|0
1632741340000|2021-09-27 11:15:40|1851.6|1851.4|1851.6|1851.2|1852|1851.8|1851.4|1851.2|5727
1632741350000|2021-09-27 11:15:50|1851.4|1851.4|1851.4|1851.2|1851.6|1851.4|1851.4|1851.2|1628
1632741360000|2021-09-27 11:16:00|1851.2|1851|1851.2|1850.8|1851.2|1851|1851|1850.6|6796
1632741370000|2021-09-27 11:16:10|1851|1851|1851|1850.6|1851|1851|1851|1850.6|826
1632741380000|2021-09-27 11:16:20|1850.8|1850.4|1850.4|1850.2|1850.8|1850.4|1850.2|1850|16855
1632741390000|2021-09-27 11:16:30|1850.2|1850|1850.4|1850|1850.4|1850.2|1850.2|1850|190
1632741400000|2021-09-27 11:16:40|1850.2|1849.8|1850.4|1850|1850.4|1850|1850|1849.6|9077
1632741410000|2021-09-27 11:16:50|1850.6|1850.2|1850.2|1850|1850.8|1850.4|1850.2|1850|6509
1632741420000|2021-09-27 11:17:00|1850|1849.8|1849.8|1849.6|1850.2|1849.8|1849.6|1849.4|2492
1632741430000|2021-09-27 11:17:10|1850|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.6|283
1632741440000|2021-09-27 11:17:20|1850.2|1850|1850.2|1850|1850.2|1850|1850.2|1850|927
1632741450000|2021-09-27 11:17:30|1850|1849.8|1849.8|1849.4|1850|1849.8|1849.6|1849.4|2282
1632741460000|2021-09-27 11:17:40|1849.6|1849.2|1849.8|1849.6|1850.2|1850|1849.4|1849.2|12610
1632741470000|2021-09-27 11:17:50|1849.6|1849.4|1849.6|1849.2|1849.6|1849.4|1849.4|1849.2|1159
1632741480000|2021-09-27 11:18:00|1849.4|1849.4|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|450
1632741490000|2021-09-27 11:18:10|1849.8|1849.6|1849.4|1849.2|1849.8|1849.6|1849.4|1849.2|4272
1632741500000|2021-09-27 11:18:20|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|2363
1632741510000|2021-09-27 11:18:30|1849.4|1849.2|1849.4|1849.2|1849.4|1849.2|1849.4|1849.2|12075
1632741520000|2021-09-27 11:18:40|1849.2|1849|1849.2|1849|1849.4|1849.2|1849.2|1849|1263
1632741530000|2021-09-27 11:18:50|1849|1848.8|1849|1848.8|1849.2|1849|1849|1848.8|1712
1632741540000|2021-09-27 11:19:00|1848.8|1848.6|1848.6|1848.2|1849|1848.8|1848.4|1848.2|4683
1632741550000|2021-09-27 11:19:10||1848.4||1848.4||1848.4||1848.4|200
1632741560000|2021-09-27 11:19:20|1848.4|1848.2|1848.4|1848.2|1848.4|1848.2|1848.4|1848.2|4143
1632741570000|2021-09-27 11:19:30|||||||||675
1632741580000|2021-09-27 11:19:40|1848.6|1848.4|1849.2|1849|1849.2|1849|1848.6|1848.4|9014
1632741590000|2021-09-27 11:19:50|1849|1848.8|1849|1848.8|1849|1848.8|1848.8|1848.6|2595
1632741600000|2021-09-27 11:20:00|1848.8|1848.6|1849.2|1849|1849.2|1849|1848.8|1848.6|1221
1632741620000|2021-09-27 11:20:20|1849.4|1849.2|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|1622
1632741630000|2021-09-27 11:20:30|1849.8|1849.6|1849.8|1849.6|1850|1849.6|1849.8|1849.6|1240
1632741640000|2021-09-27 11:20:40|1850|1849.8|1850|1849.8|1850|1849.8|1850|1849.8|2844
1632741650000|2021-09-27 11:20:50|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|6779
1632741660000|2021-09-27 11:21:00|1850|1849.8|1850|1849.8|1850|1849.8|1850|1849.8|3031
1632741670000|2021-09-27 11:21:10|||||||||4089
1632741680000|2021-09-27 11:21:20|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.6|1849.4|6807
1632741690000|2021-09-27 11:21:30|1849.6|1849.4|1849.2|1848.8|1849.6|1849.4|1849.2|1848.8|3214
1632741700000|2021-09-27 11:21:40|1849.4|1849|1849.2|1849|1849.4|1849.2|1849|1848.8|1591
1632741710000|2021-09-27 11:21:50|||||||||1542
1632741720000|2021-09-27 11:22:00|1849.4|1849.2|1849.6|1849.2|1849.6|1849.2|1849.4|1849.2|389
1632741730000|2021-09-27 11:22:10|1849.8|1849.4|1850|1849.6|1850|1849.8|1849.8|1849.4|25
1632741740000|2021-09-27 11:22:20|1849.8|1849.8|1849.8|1849.6|1850|1849.8|1849.8|1849.6|3236
1632741750000|2021-09-27 11:22:30|1850|1849.8|1850|1849.8|1850|1849.8|1850|1849.8|4729
1632741760000|2021-09-27 11:22:40|||||||||300
1632741770000|2021-09-27 11:22:50|||||||||550
1632741780000|2021-09-27 11:23:00|||||||||4820
1632741790000|2021-09-27 11:23:10|1850.2|1850|1850|1849.6|1850.4|1850|1849.8|1849.6|22302
1632741800000|2021-09-27 11:23:20|1849.8|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.8|700
1632741810000|2021-09-27 11:23:30|||||||||1459
1632741820000|2021-09-27 11:23:40|1850.2|1850|1850.2|1850|1850.2|1850|1850.2|1850|1165
1632741830000|2021-09-27 11:23:50|||||||||700
1632741840000|2021-09-27 11:24:00|1850|1849.8|1850.2|1850|1850.2|1850|1850|1849.8|1555
1632741850000|2021-09-27 11:24:10|1850|1849.8|1849.8|1849.6|1850|1849.8|1849.6|1849.4|14761
1632741860000|2021-09-27 11:24:20|1850|1849.8|1849.8|1849.4|1850|1849.8|1849.8|1849.4|2318
1632741870000|2021-09-27 11:24:30|1849.6|1849.2|1849.6|1849.2|1849.6|1849.4|1849.6|1849.2|539
1632741880000|2021-09-27 11:24:40|1849.4|1849|1849.6|1849.4|1849.8|1849.4|1848.8|1848.6|13717
1632741890000|2021-09-27 11:24:50|1849.8||1849.6||1849.8||1849.6||200
1632741900000|2021-09-27 11:25:00|1849.4|1849.2|1849.4|1849.2|1849.6|1849.4|1849.4|1849.2|1602
1632741910000|2021-09-27 11:25:10|1849.2|1849|1849.4|1849.2|1849.4|1849.2|1849.2|1849|807
1632741920000|2021-09-27 11:25:20|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|350
1632741930000|2021-09-27 11:25:30|1849.8|1849.6|1849.8|1849.6|1850|1849.8|1849.8|1849.4|1815
1632741940000|2021-09-27 11:25:40|1849.6|1849.4|1849.4|1849.2|1849.6|1849.4|1849.4|1849|1356
1632741950000|2021-09-27 11:25:50|1849.2|1849|1848.8|1848.6|1849.2|1849|1848.8|1848.6|7539
1632741960000|2021-09-27 11:26:00|1849|1848.8|1849|1848.6|1849|1848.8|1848.8|1848.6|4811
1632741970000|2021-09-27 11:26:10|1848.8|1848.8|1849.2|1849|1849.2|1849|1848.8|1848.8|4601
1632741980000|2021-09-27 11:26:20|1849|1848.8|1849|1848.8|1849|1848.8|1849|1848.8|1085
1632741990000|2021-09-27 11:26:30|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.6|1564
1632742010000|2021-09-27 11:26:50|||||||||665
1632742020000|2021-09-27 11:27:00|||||||||596
1632742040000|2021-09-27 11:27:20|1848.8|1848.6|1849.2|1849|1849.2|1849|1848.8|1848.6|2238
1632742050000|2021-09-27 11:27:30|||||||||650
1632742060000|2021-09-27 11:27:40|1849.4|1849.2|1849.6|1849.2|1849.6|1849.2|1849.4|1849.2|1525
1632742070000|2021-09-27 11:27:50|1849.8|1849.4|1850|1849.6|1850|1849.6|1849.8|1849.4|1205
1632742080000|2021-09-27 11:28:00|1849.8|1849.8|1849.8|1849.6|1850|1849.8|1849.8|1849.6|346
1632742090000|2021-09-27 11:28:10|||||||||450
1632742100000|2021-09-27 11:28:20|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|2321
1632742110000|2021-09-27 11:28:30|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.6|1849.6|1208
1632742120000|2021-09-27 11:28:40|||||||||2700
1632742130000|2021-09-27 11:28:50|1849.6|1849.4|1849.6|1849.4|1849.8|1849.6|1849.6|1849.4|5080
1632742140000|2021-09-27 11:29:00|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|2751
1632742150000|2021-09-27 11:29:10|1849.4|1849.2|1849.2|1848.8|1849.4|1849.2|1849|1848.8|12730
1632742160000|2021-09-27 11:29:20|1849|1849|1849|1848.8|1849.4|1849|1849|1848.8|2834
1632742170000|2021-09-27 11:29:30|||||||||300
1632742180000|2021-09-27 11:29:40|1849.2||1849||1849.2||1849||2358
1632742200000|2021-09-27 11:30:00|1849.2|1849|1849.8|1849.6|1850|1849.6|1849.2|1849|6279
1632742210000|2021-09-27 11:30:10|1850|1849.8|1850.4|1850.2|1850.4|1850.2|1850|1849.8|942
1632742220000|2021-09-27 11:30:20|1850.6|1850.4|1850.8|1850.6|1851|1850.8|1850.6|1850.4|1290
1632742230000|2021-09-27 11:30:30|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|1187
1632742240000|2021-09-27 11:30:40|||||||||700
1632742250000|2021-09-27 11:30:50|||||||||160
1632742260000|2021-09-27 11:31:00|1850.4|1850.2|1850.2|1849.8|1850.6|1850.2|1850|1849.8|7663
1632742270000|2021-09-27 11:31:10|1850.4|1850|1850.6|1850.2|1850.6|1850.4|1850.4|1850|819
1632742280000|2021-09-27 11:31:20|1850.4|1850.4|1850.6|1850.2|1850.6|1850.4|1850.4|1850.2|1316
1632742290000|2021-09-27 11:31:30|1850.4|1850|1850.4|1850|1850.4|1850|1850.2|1850|1592
1632742300000|2021-09-27 11:31:40|1850.2|1849.8|1849.8|1849.6|1850.2|1849.8|1849.8|1849.6|184
1632742310000|2021-09-27 11:31:50|1849.6|1849.4|1850|1849.6|1850|1849.8|1849.6|1849.4|2843
1632742320000|2021-09-27 11:32:00|1849.8|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.8|100
1632742330000|2021-09-27 11:32:10|1850.2|1850|1850.8|1850.6|1850.8|1850.6|1850.2|1850|1691
1632742340000|2021-09-27 11:32:20|1850.6|1850.4|1850.2|1849.8|1850.6|1850.4|1850.2|1849.8|751
1632742350000|2021-09-27 11:32:30|1850|1850|1850|1849.8|1850|1850|1849.8|1849.6|748
1632742370000|2021-09-27 11:32:50|1850.2|1850|1850.2|1850|1850.2|1850|1850|1849.8|1653
1632742380000|2021-09-27 11:33:00|1850|1849.8|1849.8|1849.6|1850.2|1850|1849.8|1849.6|5235
1632742390000|2021-09-27 11:33:10|||||||||261
1632742400000|2021-09-27 11:33:20|||||||||17
1632742410000|2021-09-27 11:33:30|||||||||421
1632742420000|2021-09-27 11:33:40|1850.4|1849.4|1850.6|1850.2|1850.8|1850.6|1850.2|1849.4|23756
1632742430000|2021-09-27 11:33:50||1850.4||1850.4||1850.4||1850.2|333
1632742440000|2021-09-27 11:34:00|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|270
1632742450000|2021-09-27 11:34:10|1851|1850.8|1851|1850.8|1851|1850.8|1851|1850.8|470
1632742460000|2021-09-27 11:34:20|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|191
1632742470000|2021-09-27 11:34:30|1850.6|1850.4|1850.4|1850.2|1850.6|1850.4|1850.4|1850.2|565
1632742480000|2021-09-27 11:34:40|1850.6||1850.4||1850.6||1850.4||200
1632742490000|2021-09-27 11:34:50|1850.6|1850.4|1850.8|1850.6|1851|1850.8|1850.6|1850.4|1003
1632742500000|2021-09-27 11:35:00|1851|1850.8|1850.8|1850.6|1851|1850.8|1850.8|1850.6|1983
1632742510000|2021-09-27 11:35:10|1851|1850.8|1851|1850.8|1851|1850.8|1851|1850.8|453
1632742520000|2021-09-27 11:35:20|1851.2|1850.6|1851|1850.6|1851.2|1850.6|1850.8|1850.6|1978
1632742530000|2021-09-27 11:35:30|1850.8||1850.8||1850.8||1850.8||979
1632742540000|2021-09-27 11:35:40|1851|1850.8|1851.2|1851|1851.4|1851.2|1851|1850.8|1925
1632742550000|2021-09-27 11:35:50|1851.4|1851.2|1851.2|1850.8|1851.4|1851.2|1851|1850.8|2037
1632742560000|2021-09-27 11:36:00|1851.4|1851|1851.2|1851|1851.4|1851|1851.2|1850.8|0
1632742570000|2021-09-27 11:36:10|1851|1850.8|1851|1850.8|1851.2|1850.8|1850.8|1850.6|1782
1632742580000|2021-09-27 11:36:20|||||||||665
1632742590000|2021-09-27 11:36:30|1851.2|1851|1851.2|1851|1851.4|1851|1851.2|1851|1765
1632742600000|2021-09-27 11:36:40|1851.4|1850.8|1851.2|1851|1851.4|1851|1851|1850.8|373
1632742610000|2021-09-27 11:36:50|1851.4|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851.2|255
1632742620000|2021-09-27 11:37:00|1851.4|1851.4|1850.8|1850.6|1851.6|1851.4|1850.8|1850.6|8227
1632742630000|2021-09-27 11:37:10|||||||||3460
1632742640000|2021-09-27 11:37:20|||||||||1149
1632742650000|2021-09-27 11:37:30|1850.6|1850.4|1850.8|1850.6|1850.8|1850.6|1850.6|1850.4|330
1632742660000|2021-09-27 11:37:40|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|3163
1632742670000|2021-09-27 11:37:50|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|3300
1632742680000|2021-09-27 11:38:00|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|1850.6|1850.4|2067
1632742690000|2021-09-27 11:38:10|1850.4|1850.2|1850.4|1850.2|1850.6|1850.2|1850.2|1850|7165
1632742700000|2021-09-27 11:38:20|1850.6|1850.4|1850.6|1850.4|1850.8|1850.4|1850.6|1850.4|1674
1632742710000|2021-09-27 11:38:30|1850.8|1850.6|1851|1850.8|1851.2|1851|1850.8|1850.6|1761
1632742720000|2021-09-27 11:38:40|1850.8|1850.6|1851.4|1851|1851.4|1851|1850.8|1850.6|634
1632742730000|2021-09-27 11:38:50|1851.6|1851.2|1851.4|1851.2|1851.6|1851.2|1851.2|1851.2|616
1632742740000|2021-09-27 11:39:00|1851.2|1851|1851|1850.6|1851.2|1851|1850.8|1850.6|3638
1632742750000|2021-09-27 11:39:10|1851.2|1850.8|1851.2|1850.8|1851.4|1851|1851.2|1850.8|3970
1632742760000|2021-09-27 11:39:20|1851|1850.6|1851|1850.6|1851|1850.6|1850.8|1850.6|245
1632742770000|2021-09-27 11:39:30|1850.8||1851||1851||1850.8||0
1632742780000|2021-09-27 11:39:40|1851.2|1850.8|1851.2|1850.8|1851.2|1851|1851|1850.8|400
1632742790000|2021-09-27 11:39:50|1851.4|1851|1851.4|1851.2|1851.6|1851.2|1851.4|1851|540
1632742800000|2021-09-27 11:40:00|||||||||620
1632742810000|2021-09-27 11:40:10|1851.6|1851.4|1851.6|1851.2|1852|1851.6|1851.6|1851.2|3712
1632742820000|2021-09-27 11:40:20|1851.4|1851|1851.2|1851|1851.4|1851|1851.2|1851|1443
1632742830000|2021-09-27 11:40:30|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1851.4|1851.2|1100
1632742840000|2021-09-27 11:40:40|1851.2|1851|1851.2|1851|1851.6|1851.4|1851|1850.8|3627
1632742860000|2021-09-27 11:41:00|1851|1850.8|1851|1850.8|1851.2|1850.8|1851|1850.8|670
1632742870000|2021-09-27 11:41:10|1850.8|1850.6|1850.4|1850.2|1850.8|1850.6|1850.4|1850|17372
1632742890000|2021-09-27 11:41:30|1850.2|1850|1850.2|1850|1850.2|1850|1850.2|1850|2855
1632742900000|2021-09-27 11:41:40|||||||||619
1632742910000|2021-09-27 11:41:50|||||||||1079
1632742920000|2021-09-27 11:42:00|||||||||2
1632742930000|2021-09-27 11:42:10|||||||||547
1632742940000|2021-09-27 11:42:20|1850.4|1850.2|1850.2|1850|1850.4|1850.2|1850.2|1850|1404
1632742950000|2021-09-27 11:42:30|||||||||4000
1632742960000|2021-09-27 11:42:40|1850.4|1850.2|1850.6|1850.4|1850.8|1850.6|1850.4|1850.2|2800
1632742970000|2021-09-27 11:42:50|1850.8|1850.6|1850.6|1850.4|1850.8|1850.6|1850.6|1850.4|419
1632742980000|2021-09-27 11:43:00|||||||||75
1632742990000|2021-09-27 11:43:10|1850.4|1850.2|1850.4|1850.2|1850.4|1850.2|1850.4|1850.2|1012
1632743000000|2021-09-27 11:43:20|1850.2|1850|1850.2|1850|1850.4|1850.2|1850.2|1850|4429
1632743010000|2021-09-27 11:43:30|1850.4|1850.2|1850.2|1850|1850.4|1850.2|1850.2|1850|1040
1632743020000|2021-09-27 11:43:40|||||||||650
1632743030000|2021-09-27 11:43:50|||||||||250
1632743040000|2021-09-27 11:44:00|1850.4|1850.2|1851|1850.6|1851|1850.6|1850.4|1850.2|562
1632743050000|2021-09-27 11:44:10|1850.8|1850.8|1850.8|1850.6|1851|1850.8|1850.6|1850.4|3043
1632743070000|2021-09-27 11:44:30|1850.6|1850.4|1850.4|1850.2|1850.8|1850.4|1850.4|1850.2|2570
1632743080000|2021-09-27 11:44:40||1850||1850.2||1850.2||1850|0
1632743090000|2021-09-27 11:44:50|1850.2|1850|1850.4|1850.2|1850.4|1850.2|1850.2|1850|2873
1632743100000|2021-09-27 11:45:00|1850.2|1850|1850|1849.6|1850.4|1850.2|1849.6|1849.4|5166
1632743110000|2021-09-27 11:45:10|1849.8||1849.8||1849.8||1849.8||0
1632743120000|2021-09-27 11:45:20|1849.6|1849.4|1849.4|1849.2|1849.8|1849.6|1849.4|1849|2177
1632743130000|2021-09-27 11:45:30|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|510
1632743140000|2021-09-27 11:45:40|1849.4|1849.2|1849.4|1849.2|1849.6|1849.2|1849.4|1849.2|970
1632743150000|2021-09-27 11:45:50|1849.2|1849|1849.4|1849|1849.4|1849.2|1849.2|1849|5089
1632743160000|2021-09-27 11:46:00||1849.2||1849.2||1849.2||1849|0
1632743170000|2021-09-27 11:46:10|1849.6|1849.4|1850|1849.8|1850|1849.8|1849.6|1849.4|1821
1632743180000|2021-09-27 11:46:20|1849.8|1849.6|1849.6|1849.2|1849.8|1849.6|1849.4|1849.2|1014
1632743190000|2021-09-27 11:46:30|1849.4|1849.4|1848.8|1848.6|1849.4|1849.4|1848.6|1848.4|6112
1632743200000|2021-09-27 11:46:40|1849|1848.8|1848.8|1848.6|1849|1848.8|1848.8|1848.6|512
1632743210000|2021-09-27 11:46:50||1848.4||1848.4||1848.4||1848.4|197
1632743220000|2021-09-27 11:47:00|1849|1848.6|1848.8|1848.4|1849|1848.6|1848.8|1848.4|736
1632743230000|2021-09-27 11:47:10|1848.6|1848.2|1848.2|1847.8|1848.6|1848.2|1848|1847.8|7342
1632743240000|2021-09-27 11:47:20|1848.4|1848|1848.4|1848.2|1848.4|1848.2|1848.4|1848|2181
1632743250000|2021-09-27 11:47:30|||||||||350
1632743260000|2021-09-27 11:47:40|1848.2|1848|1848.2|1847.8|1848.2|1848.2|1847.8|1847.4|3863
1632743270000|2021-09-27 11:47:50|1848|1847.6|1848.2|1848|1848.2|1848|1848|1847.6|1126
1632743280000|2021-09-27 11:48:00|||||||||55
1632743290000|2021-09-27 11:48:10||1847.8||1848||1848||1847.8|220
1632743300000|2021-09-27 11:48:20|1848.4|1848.2|1848.4|1848|1848.6|1848.4|1848.2|1848|2266
1632743310000|2021-09-27 11:48:30|1848.2|1847.8|1848.4|1848|1848.4|1848|1848|1847.8|2128
1632743320000|2021-09-27 11:48:40|1848.6|1848.2|1848.6|1848.4|1848.8|1848.4|1848.6|1848.2|759
1632743330000|2021-09-27 11:48:50|1848.4|1848.2|1848.8|1848.4|1848.8|1848.6|1848.4|1848.2|6128
1632743340000|2021-09-27 11:49:00|1848.6|1848.6|1848.6|1848.4|1848.6|1848.6|1848.6|1848.4|406
1632743350000|2021-09-27 11:49:10|1848.8|1848.6|1848.8|1848.4|1848.8|1848.6|1848.6|1848.4|778
1632743360000|2021-09-27 11:49:20|1848.6||1848.6||1848.6||1848.6||900
1632743370000|2021-09-27 11:49:30|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|1017
1632743380000|2021-09-27 11:49:40|1848.2|1848.2|1848.2|1848|1848.4|1848.2|1848.2|1848|1946
1632743390000|2021-09-27 11:49:50|1848.4|1848.2|1848|1847.8|1848.4|1848.2|1848|1847.8|7504
1632743400000|2021-09-27 11:50:00|1848.2|1848|1848|1847.8|1848.2|1848|1848|1847.8|799
1632743410000|2021-09-27 11:50:10|1847.8|1847.6|1848|1847.8|1848|1847.8|1847.8|1847.6|3339
1632743430000|2021-09-27 11:50:30|||||||||350
1632743450000|2021-09-27 11:50:50|||||||||1500
1632743460000|2021-09-27 11:51:00|1848.2|1848|1848.4|1848.2|1848.4|1848.2|1848.2|1848|4704
1632743470000|2021-09-27 11:51:10|1848.6|1848.4|1848.6|1848.4|1848.8|1848.6|1848.6|1848.4|1152
1632743480000|2021-09-27 11:51:20|1848.8|1848.6|1848.8|1848.6|1849|1848.6|1848.6|1848.4|4790
1632743490000|2021-09-27 11:51:30|1849|1848.8|1849|1848.8|1849|1848.8|1848.8|1848.8|0
1632743500000|2021-09-27 11:51:40|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.6|2558
1632743510000|2021-09-27 11:51:50|||||||||20
1632743520000|2021-09-27 11:52:00|1848.8|1848.6|1848.8|1848.6|1849|1848.8|1848.4|1848.2|4884
1632743540000|2021-09-27 11:52:20|1848.6|1848.4|1848.4|1848.2|1848.8|1848.4|1848.4|1848.2|3743
1632743550000|2021-09-27 11:52:30|1848.6|1848|1848.6|1848.4|1848.6|1848.4|1848.4|1848|353
1632743560000|2021-09-27 11:52:40|1848.4|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|1223
1632743570000|2021-09-27 11:52:50|1848.8|1848.6|1849|1848.8|1849.2|1848.8|1848.8|1848.4|854
1632743580000|2021-09-27 11:53:00|||||||||1262
1632743590000|2021-09-27 11:53:10|1849.2|1849|1849.4|1849|1849.4|1849|1849.2|1849|357
1632743600000|2021-09-27 11:53:20|1849.2|1848.8|1849.2|1849|1849.4|1849.2|1849|1848.8|2130
1632743610000|2021-09-27 11:53:30|1849.4|1849.2|1849.4|1849|1849.4|1849.2|1849.2|1849|450
1632743620000|2021-09-27 11:53:40|1849.2||1849.2||1849.4||1849.2||0
1632743630000|2021-09-27 11:53:50|1849.4|1849.2|1849.2|1849|1849.6|1849.4|1849|1848.6|18095
1632743650000|2021-09-27 11:54:10|1849|1848.8|1849|1848.8|1849|1848.8|1849|1848.8|0
1632743670000|2021-09-27 11:54:30|1848.8|1848.6|1849|1848.8|1849|1848.8|1848.8|1848.6|4984
1632743690000|2021-09-27 11:54:50|1849.2|1849|1849|1848.8|1849.2|1849|1849|1848.8|1097
1632743700000|2021-09-27 11:55:00|1848.8|1848.6|1848.8|1848.6|1849|1848.6|1848.8|1848.6|2924
1632743710000|2021-09-27 11:55:10|1848.6|1848.4|1848.6|1848.4|1848.6|1848.4|1848.6|1848.4|1370
1632743720000|2021-09-27 11:55:20|||||||||8
1632743730000|2021-09-27 11:55:30|1848.4|1848.2|1848|1847.6|1848.6|1848.4|1847.6|1847.4|5018
1632743740000|2021-09-27 11:55:40|1847.8|1847.8|1848.2|1848|1848.2|1848|1847.8|1847.8|0
1632743750000|2021-09-27 11:55:50|1848|1847.8|1848|1847.8|1848.2|1847.8|1847.8|1847.6|2298
1632743760000|2021-09-27 11:56:00|1847.8|1847.6|1847.6|1847.4|1847.8|1847.6|1847.4|1847.2|3687
1632743780000|2021-09-27 11:56:20|1847.4|1847.2|1847.6|1847.4|1847.8|1847.6|1847.4|1847.2|2342
1632743790000|2021-09-27 11:56:30|1847.8|1847.6|1847.8|1847.6|1848|1847.6|1847.8|1847.6|75
1632743800000|2021-09-27 11:56:40|1848|1847.8|1848|1847.8|1848|1847.8|1847.8|1847.6|2895
1632743810000|2021-09-27 11:56:50|1847.8|1847.6|1847.4|1847|1847.8|1847.6|1847.4|1847|1000
1632743820000|2021-09-27 11:57:00|1847.2||1847.2||1847.2||1847.2||0
1632743830000|2021-09-27 11:57:10|1847|1846.8|1847|1846.6|1847|1846.8|1846.8|1846.4|4343
1632743840000|2021-09-27 11:57:20||1846.8||1846.8||1846.8||1846.8|490
1632743850000|2021-09-27 11:57:30|1847.2|1847|1847.4|1847.2|1847.4|1847.2|1847.2|1847|927
1632743860000|2021-09-27 11:57:40|1847.2|1847|1847.2|1847|1847.2|1847|1847.2|1847|237
1632743870000|2021-09-27 11:57:50|1847|1846.8|1847|1846.4|1847|1846.8|1847|1846.4|341
1632743880000|2021-09-27 11:58:00||1846.6||1846.6||1846.8||1846.6|0
1632743890000|2021-09-27 11:58:10|1846.8||1846.8||1846.8||1846.8||350
1632743900000|2021-09-27 11:58:20|1847|1846.8|1847|1846.8|1847|1846.8|1847|1846.6|109
1632743910000|2021-09-27 11:58:30|1847.2|1847|1847.6|1847.4|1847.6|1847.4|1847.2|1847|3648
1632743920000|2021-09-27 11:58:40|1847.8|1847.6|1847.8|1847.6|1848|1847.6|1847.8|1847.6|1000
1632743940000|2021-09-27 11:59:00|1848||1848||1848||1848||350
1632743950000|2021-09-27 11:59:10|1847.8|1847.8|1848|1847.8|1848|1847.8|1847.8|1847.6|686
1632743960000|2021-09-27 11:59:20|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|759
1632743970000|2021-09-27 11:59:30|||||||||771
1632743980000|2021-09-27 11:59:40|1847.6|1847.4|1847.4|1847.2|1847.6|1847.4|1847|1846.6|12512
1632743990000|2021-09-27 11:59:50||1847||1847.2||1847.2||1847|9
1632744000000|2021-09-27 12:00:00|1847.2|1847|1846.8|1846.4|1847.4|1847|1846.6|1846.4|2870
1632744010000|2021-09-27 12:00:10|1847|1846.6|1847|1846.8|1847|1846.8|1846.8|1846.6|1675
1632744020000|2021-09-27 12:00:20|1846.8|1846.6|1846|1845.8|1846.8|1846.6|1845.8|1845.4|7056
1632744030000|2021-09-27 12:00:30|1846.2|1846|1846.2|1845.8|1846.2|1846|1846|1845.8|190
1632744040000|2021-09-27 12:00:40|1846|1845.6|1845.8|1845.6|1846.2|1845.6|1845.4|1845.2|5422
1632744050000|2021-09-27 12:00:50|1845.6|1845.4|1846|1845.8|1846.4|1846|1845.6|1845.4|3435
1632744060000|2021-09-27 12:01:00|1846.2|1846|1846.8|1846.4|1846.8|1846.4|1846|1845.8|557
1632744070000|2021-09-27 12:01:10|1847|1846.6|1847.4|1847|1847.4|1847|1846.8|1846.6|1655
1632744080000|2021-09-27 12:01:20|1847.2|1847.2|1847.6|1847.4|1847.8|1847.6|1847.2|1847.2|584
1632744090000|2021-09-27 12:01:30|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|1847.8|1847.6|626
1632744100000|2021-09-27 12:01:40|1847.6|1847.4|1847.8|1847.6|1847.8|1847.6|1847.4|1847.2|1737
1632744110000|2021-09-27 12:01:50|1848|1847.8|1847.8|1847.6|1848|1847.8|1847.8|1847.4|497
1632744120000|2021-09-27 12:02:00|1848|1847.8|1848.6|1848.2|1848.6|1848.2|1847.8|1847.8|1490
1632744130000|2021-09-27 12:02:10|1848.4|1848.4|1848.4|1848.2|1848.6|1848.4|1848.4|1848.2|994
1632744140000|2021-09-27 12:02:20|1848.6|1848.4|1849|1848.4|1849|1848.4|1848.6|1848.4|302
1632744150000|2021-09-27 12:02:30|1848.8|1848.2|1848.4|1848|1848.8|1848.2|1848.2|1848|2537
1632744160000|2021-09-27 12:02:40|1848.2|1848.2|1848.2|1848|1848.4|1848.2|1848.2|1847.8|1002
1632744170000|2021-09-27 12:02:50|1848.4|1847.8|1848.2|1847.8|1848.4|1848|1848|1847.8|765
1632744180000|2021-09-27 12:03:00|1848|1847.6|1847.8|1847.6|1848|1847.8|1847.8|1847.6|1974
1632744190000|2021-09-27 12:03:10|1847.6|1847.4|1847.6|1847.2|1847.8|1847.4|1847.6|1847.2|2948
1632744200000|2021-09-27 12:03:20|1847.4|1847.4|1847|1846.6|1847.4|1847.4|1846.8|1846.6|1026
1632744210000|2021-09-27 12:03:30|1847.2|1846.8|1847.2|1846.8|1847.2|1847|1847|1846.8|178
1632744220000|2021-09-27 12:03:40|1847.4|1847|1847.2|1846.8|1847.4|1847.2|1847|1846.8|2535
1632744230000|2021-09-27 12:03:50|1847|1847|1847.6|1847.2|1847.6|1847.4|1847|1847|2311
1632744240000|2021-09-27 12:04:00|1847.8|1847.4|1849|1848.6|1849|1848.6|1847.6|1847.4|1078
1632744250000|2021-09-27 12:04:10|1848.8|1848.8|1849|1848.6|1849.2|1848.8|1848.8|1848.6|4295
1632744260000|2021-09-27 12:04:20|1848.8|1848.4|1848.4|1848.2|1848.8|1848.4|1848.4|1848|1956
1632744270000|2021-09-27 12:04:30|1848.2|1848|1847.8|1847.4|1848.2|1848|1847.8|1847.4|2266
1632744280000|2021-09-27 12:04:40|1847.6|1847.2|1848|1847.8|1848|1847.8|1847.6|1847.2|336
1632744290000|2021-09-27 12:04:50|||||||||100
1632744300000|2021-09-27 12:05:00|1848.2|1848|1848.2|1848|1848.2|1848|1848.2|1848|1903
1632744310000|2021-09-27 12:05:10|1848|1847.8|1848|1847.6|1848.2|1847.8|1847.8|1847.6|721
1632744320000|2021-09-27 12:05:20|1848.2|1847.8|1848.2|1848|1848.2|1848|1848.2|1847.8|513
1632744330000|2021-09-27 12:05:30|1848.4|1848.2|1849|1848.6|1849|1848.8|1848.4|1848.2|4376
1632744340000|2021-09-27 12:05:40|1848.8|1848.8|1849|1848.8|1849|1848.8|1848.8|1848.6|2218
1632744350000|2021-09-27 12:05:50|1848.8|1848.6|1848.4|1848|1848.8|1848.6|1848.4|1848|340
1632744360000|2021-09-27 12:06:00|1848.2|1848.2|1848.2|1848|1848.4|1848.2|1848.2|1847.8|2085
1632744370000|2021-09-27 12:06:10|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.2|1848|1752
1632744380000|2021-09-27 12:06:20||1848.2||1848.2||1848.2||1848|0
1632744390000|2021-09-27 12:06:30|||||||||151
1632744420000|2021-09-27 12:07:00|1848.6|1848.4|1848.8|1848.6|1848.8|1848.6|1848.6|1848.4|2596
1632744430000|2021-09-27 12:07:10|1849|1848.8|1849|1848.8|1849|1848.8|1849|1848.6|1250
1632744450000|2021-09-27 12:07:30|1849.2|1849|1848.8|1848.4|1849.2|1849|1848.6|1848.4|3583
1632744460000|2021-09-27 12:07:40|1848.6|1848.2|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|200
1632744470000|2021-09-27 12:07:50|1848.8|1848.6|1849|1848.6|1849|1848.6|1848.8|1848.4|232
1632744480000|2021-09-27 12:08:00|1849.2|1848.8|1849.4|1849|1849.8|1849.6|1849|1848.8|4649
1632744490000|2021-09-27 12:08:10|1849.6|1849.2|1849.6|1849.2|1849.6|1849.4|1849.2|1849|3826
1632744510000|2021-09-27 12:08:30|1849.4|1849|1849.4|1849.2|1849.4|1849.2|1849.2|1849|5170
1632744520000|2021-09-27 12:08:40|||||||||700
1632744530000|2021-09-27 12:08:50|1849.2|1849|1849.2|1849|1849.4|1849|1849.2|1849|56
1632744540000|2021-09-27 12:09:00|1849.4|1849.2|1849.6|1849.2|1849.6|1849.2|1849.4|1849.2|620
1632744550000|2021-09-27 12:09:10|||||||||50
1632744560000|2021-09-27 12:09:20|1849.4|1849|1849.6|1849.4|1849.8|1849.4|1849.2|1849|191
1632744590000|2021-09-27 12:09:50|1849.8|1849.2|1849.4|1849.2|1849.8|1849.4|1849.2|1849|6486
1632744600000|2021-09-27 12:10:00|1849.2|1849|1849.2|1849|1849.2|1849|1849.2|1849|284
1632744610000|2021-09-27 12:10:10||1848.8||1849||1849||1848.8|1358
1632744630000|2021-09-27 12:10:30|1849|1848.8|1848.8|1848.6|1849.2|1849|1848.8|1848.6|9099
1632744640000|2021-09-27 12:10:40|1849|1848.8|1848.8|1848.6|1849|1848.8|1848.6|1848.4|2170
1632744650000|2021-09-27 12:10:50|1848.6|1848.4|1847.6|1847.4|1848.8|1848.6|1847.6|1847.4|11305
1632744660000|2021-09-27 12:11:00|1847.8|1847.2|1847.6|1847.2|1848|1847.8|1847.4|1847.2|3662
1632744670000|2021-09-27 12:11:10|1847.4|1847.4|1847.8|1847.6|1847.8|1847.6|1847.4|1847.2|655
1632744680000|2021-09-27 12:11:20|1848|1847.8|1848.2|1848|1848.4|1848.2|1847.8|1847.8|73
1632744690000|2021-09-27 12:11:30|1848.4|1848.2|1848.4|1848|1848.4|1848.2|1848.4|1848|0
1632744700000|2021-09-27 12:11:40|1848.2|1848.2|1848.4|1848.2|1848.4|1848.2|1848.2|1848|874
1632744710000|2021-09-27 12:11:50|1848.2|1848|1848.2|1848|1848.4|1848.2|1848.2|1848|5557
1632744720000|2021-09-27 12:12:00|1848.4|1848.2|1848.8|1848.6|1849|1848.6|1848.2|1848|1989
1632744730000|2021-09-27 12:12:10|1849|1848.8|1848.8|1848.6|1849|1848.8|1848.8|1848.6|970
1632744750000|2021-09-27 12:12:30|1848.6|1848.4|1849.2|1849|1849.2|1849|1848.6|1848.4|4684
1632744760000|2021-09-27 12:12:40|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|620
1632744770000|2021-09-27 12:12:50|1849|1848.8|1849|1848.6|1849.2|1849|1848.8|1848.6|4220
1632744780000|2021-09-27 12:13:00|1848.8|1848.8|1848.6|1848.4|1848.8|1848.8|1848.6|1848.4|4749
1632744790000|2021-09-27 12:13:10|1848.8|1848.6|1848.8|1848.6|1849|1848.8|1848.8|1848.6|1668
1632744800000|2021-09-27 12:13:20|1849|1848.8|1849.2|1848.8|1849.2|1848.8|1849|1848.8|95
1632744810000|2021-09-27 12:13:30||1849||1849||1849||1849|700
1632744820000|2021-09-27 12:13:40|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1849|19
1632744830000|2021-09-27 12:13:50|1849|1848.8|1849|1848.8|1849|1848.8|1849|1848.8|2403
1632744840000|2021-09-27 12:14:00|||||||||300
1632744860000|2021-09-27 12:14:20||1848.6||1848.8||1848.8||1848.6|935
1632744870000|2021-09-27 12:14:30|1848.8|1848.6|1849.2|1848.8|1849.2|1849|1848.8|1848.6|2331
1632744880000|2021-09-27 12:14:40|1849|1849|1849.2|1849|1849.2|1849|1849|1848.8|4329
1632744900000|2021-09-27 12:15:00|1849.4|1849.2|1849|1848.8|1849.4|1849.2|1848.8|1848.6|6054
1632744910000|2021-09-27 12:15:10|1848.8|1848.6|1848.8|1848.6|1848.8|1848.6|1848.8|1848.6|190
1632744920000|2021-09-27 12:15:20|1848.6|1848.4|1848.6|1848.4|1848.6|1848.4|1848.4|1848.2|4117
1632744930000|2021-09-27 12:15:30|1848.8|1848.6|1848.8|1848.6|1848.8|1848.6|1848.8|1848.6|966
1632744940000|2021-09-27 12:15:40|||||||||1000
1632744950000|2021-09-27 12:15:50|1848.6|1848.4|1848.8|1848.6|1848.8|1848.6|1848.6|1848.4|2771
1632744960000|2021-09-27 12:16:00|||||||||350
1632744970000|2021-09-27 12:16:10|||||||||550
1632744980000|2021-09-27 12:16:20|||||||||350
1632744990000|2021-09-27 12:16:30|1849|1848.8|1849.2|1849|1849.4|1849.2|1849|1848.8|4657
1632745000000|2021-09-27 12:16:40|1849.4|1849.2|1849.2|1848.8|1849.4|1849.2|1849|1848.8|11571
1632745020000|2021-09-27 12:17:00|1849||1849||1849||1849||0
1632745030000|2021-09-27 12:17:10|||||||||200
1632745040000|2021-09-27 12:17:20|||||||||3277
1632745050000|2021-09-27 12:17:30|1849.2|1849|1849.6|1849.2|1849.6|1849.4|1849.2|1849|2692
1632745060000|2021-09-27 12:17:40|1849.4||1849.4||1849.4||1849.4||1473
1632745070000|2021-09-27 12:17:50|1849.6||1849.6||1849.6||1849.6||1166
1632745080000|2021-09-27 12:18:00|1849.4|1849.4|1850|1849.6|1850|1849.6|1849.4|1849.4|872
1632745090000|2021-09-27 12:18:10|1849.8|1849.8|1849.6|1849.2|1849.8|1849.8|1849.6|1849.2|4408
1632745100000|2021-09-27 12:18:20|1849.4|1849.4|1849.6|1849.2|1849.6|1849.4|1849.4|1849.2|302
1632745110000|2021-09-27 12:18:30||1849.4||1849.4||1849.4||1849.2|200
1632745120000|2021-09-27 12:18:40|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|96
1632745140000|2021-09-27 12:19:00|1850.2|1850|1850.4|1850.2|1850.6|1850.4|1850.2|1850|18486
1632745150000|2021-09-27 12:19:10|1850.6|1850|1850.4|1850.2|1850.6|1850.2|1850.2|1850|5689
1632745170000|2021-09-27 12:19:30|1850.6|1850|1850.2|1850|1850.6|1850|1850|1849.8|4692
1632745180000|2021-09-27 12:19:40|1850|1849.8|1850|1849.8|1850.2|1849.8|1850|1849.8|1148
1632745190000|2021-09-27 12:19:50|||||||||500
1632745200000|2021-09-27 12:20:00|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|4450
1632745210000|2021-09-27 12:20:10|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|350
1632745220000|2021-09-27 12:20:20|1850|1849.8|1850|1849.6|1850|1849.8|1849.8|1849.6|808
1632745230000|2021-09-27 12:20:30|1849.8|1849.8|1850|1849.8|1850|1849.8|1849.8|1849.8|100
1632745240000|2021-09-27 12:20:40|||||||||350
1632745250000|2021-09-27 12:20:50|1850.2|1850|1850.4|1850|1850.4|1850|1850.2|1850|1958
1632745260000|2021-09-27 12:21:00|1850.6|1850.2|1850.6|1850.4|1850.8|1850.6|1850.6|1850.2|2993
1632745270000|2021-09-27 12:21:10|1850.8|1850.6|1851|1850.8|1851.2|1851|1850.6|1850.6|6723
1632745280000|2021-09-27 12:21:20|1851.2|1851|1851|1850.8|1851.2|1851|1851|1850.8|350
1632745290000|2021-09-27 12:21:30|1850.8|1850.6|1850.4|1850.2|1850.8|1850.8|1850.4|1850|9871
1632745300000|2021-09-27 12:21:40|1850.2|1850|1850.4|1850.2|1850.4|1850.2|1850|1849.8|3905
1632745310000|2021-09-27 12:21:50|1850.2|1850|1850|1849.8|1850.2|1850|1849.8|1849.6|9814
1632745320000|2021-09-27 12:22:00|1850.2|1850|1850|1849.8|1850.2|1850|1850|1849.8|773
1632745330000|2021-09-27 12:22:10|||||||||603
1632745340000|2021-09-27 12:22:20|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|479
1632745350000|2021-09-27 12:22:30|||||||||550
1632745360000|2021-09-27 12:22:40|1850|1849.8|1850|1849.8|1850|1849.8|1850|1849.8|1467
1632745370000|2021-09-27 12:22:50|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|1464
1632745380000|2021-09-27 12:23:00|||||||||1416
1632745400000|2021-09-27 12:23:20|||||||||350
1632745410000|2021-09-27 12:23:30|1849.8|1849.6|1849.8|1849.6|1850|1849.8|1849.6|1849.4|13542
1632745420000|2021-09-27 12:23:40|1849.6|1849.4|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|5374
1632745430000|2021-09-27 12:23:50|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|2130
1632745440000|2021-09-27 12:24:00|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1370
1632745450000|2021-09-27 12:24:10|1849.6|1849.4|1849.4|1849.2|1849.8|1849.6|1849.4|1849.2|10877
1632745460000|2021-09-27 12:24:20|1849.2|1849|1849.4|1849.2|1849.6|1849.2|1849.2|1849|5399
1632745470000|2021-09-27 12:24:30|1849.6|1849.4|1850|1849.8|1850|1849.8|1849.6|1849.4|2613
1632745480000|2021-09-27 12:24:40|1849.8|1849.6|1849.8|1849.4|1849.8|1849.6|1849.8|1849.4|2346
1632745500000|2021-09-27 12:25:00|1849.6|1849.6|1849.6|1849.4|1849.8|1849.6|1849.6|1849.4|540
1632745510000|2021-09-27 12:25:10|1849.4|1849.2|1849.4|1849.2|1849.4|1849.2|1849.4|1849.2|675
1632745520000|2021-09-27 12:25:20|1849.2|1849|1849.2|1849|1849.2|1849.2|1849.2|1849|617
1632745530000|2021-09-27 12:25:30|||||||||1514
1632745540000|2021-09-27 12:25:40|||||||||834
1632745550000|2021-09-27 12:25:50|1849.4|1849.2|1849.8|1849.4|1849.8|1849.6|1849.4|1849.2|3407
1632745560000|2021-09-27 12:26:00|1850|1849.6|1850.4|1850|1850.4|1850|1850|1849.6|2184
1632745570000|2021-09-27 12:26:10|1850.2|1850.2|1850.4|1850.2|1850.6|1850.4|1850.2|1850.2|713
1632745580000|2021-09-27 12:26:20|1850.2|1850|1850.4|1850.2|1850.4|1850.2|1850.2|1850|7472
1632745590000|2021-09-27 12:26:30|1850.2|1850|1850.2|1850|1850.2|1850|1850.2|1850|2257
1632745600000|2021-09-27 12:26:40|1850|1849.8|1850|1849.8|1850|1849.8|1850|1849.8|1750
1632745610000|2021-09-27 12:26:50|1850.2|1850|1850.6|1850.2|1850.6|1850.4|1850.2|1850|4582
1632745620000|2021-09-27 12:27:00|1850.4|1850.4|1850.8|1850.4|1850.8|1850.4|1850.4|1850.4|0
1632745630000|2021-09-27 12:27:10|1851|1850.6|1850.6|1850.4|1851.2|1850.8|1850.6|1850.4|2439
1632745650000|2021-09-27 12:27:30|1850.8|1850.6|1851|1850.8|1851|1850.8|1850.8|1850.6|864
1632745660000|2021-09-27 12:27:40|1851.2|1851|1851.4|1851.2|1851.4|1851.2|1851|1851|477
1632745670000|2021-09-27 12:27:50|1851.6|1851.4|1850.8|1850.6|1851.6|1851.4|1850.8|1850.6|10914
1632745680000|2021-09-27 12:28:00|1851||1851||1851||1851||0
1632745690000|2021-09-27 12:28:10|1850.8|1850.4|1850.6|1850.4|1850.8|1850.4|1850.4|1850|4101
1632745700000|2021-09-27 12:28:20|1850.8|1850.6|1851|1850.6|1851|1850.6|1850.8|1850.6|350
1632745710000|2021-09-27 12:28:30||1850.8||1850.8||1850.8||1850.8|0
1632745720000|2021-09-27 12:28:40|1851.2|1851|1851.2|1851|1851.2|1851|1851.2|1850.8|1247
1632745730000|2021-09-27 12:28:50|||||||||50
1632745740000|2021-09-27 12:29:00|1851.4|1851.2|1851.2|1851|1851.4|1851.2|1851.2|1850.8|4655
1632745750000|2021-09-27 12:29:10|1851.4|1851.2|1851.6|1851.2|1851.6|1851.2|1851.4|1851.2|350
1632745760000|2021-09-27 12:29:20|1851.8|1851.4|1851.6|1851.4|1851.8|1851.4|1851.6|1851.4|0
1632745780000|2021-09-27 12:29:40|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.6|1851.2|4175
1632745790000|2021-09-27 12:29:50|1851.6|1851.6|1851.8|1851.6|1852|1851.6|1851.6|1851.6|736
1632745800000|2021-09-27 12:30:00|1852|1851.4|1851.8|1851.6|1852|1851.6|1851.8|1851.4|900
1632745810000|2021-09-27 12:30:10|1852||1852||1852||1851.8||1216
1632745820000|2021-09-27 12:30:20|1851.8|1851.8|1852|1851.8|1852|1851.8|1851.8|1851.8|100
1632745830000|2021-09-27 12:30:30|1851.8|1851.6|1851.6|1851.2|1851.8|1851.8|1851.4|1851.2|13992
1632745840000|2021-09-27 12:30:40|1851.4|1851.4|1851.6|1851.4|1851.6|1851.4|1851.4|1851.2|3390
1632745850000|2021-09-27 12:30:50|1851.8|1851.6|1851.6|1851.2|1851.8|1851.6|1851.4|1851.2|1824
1632745860000|2021-09-27 12:31:00|1851.4|1851|1851.2|1850.8|1851.4|1851.2|1851|1850.6|11159
1632745870000|2021-09-27 12:31:10|1851|1851|1851.2|1850.8|1851.2|1851|1851|1850.8|612
1632745880000|2021-09-27 12:31:20||1851||1851||1851||1850.8|5000
1632745890000|2021-09-27 12:31:30|1851.4|1851.2|1851.4|1851|1851.4|1851.2|1851.4|1851|2456
1632745900000|2021-09-27 12:31:40|1851.2|1850.8|1851|1850.8|1851.2|1850.8|1851|1850.8|190
1632745910000|2021-09-27 12:31:50|1851.2|1851|1851.2|1850.8|1851.2|1851|1851|1850.8|2900
1632745920000|2021-09-27 12:32:00|1851|1851|1851|1850.8|1851|1851|1850.8|1850.6|5243
1632745930000|2021-09-27 12:32:10|1851.2||1851||1851.2||1851||0
1632745940000|2021-09-27 12:32:20|||||||||350
1632745950000|2021-09-27 12:32:30|1851.2|1851|1851.8|1851.6|1851.8|1851.6|1851.2|1851|2040
1632745960000|2021-09-27 12:32:40|1851.6|1851.4|1851.2|1850.8|1851.6|1851.4|1851.2|1850.6|4351
1632745970000|2021-09-27 12:32:50|1851|1850.6|1850.8|1850.6|1851|1850.6|1850.8|1850.6|0
1632745980000|2021-09-27 12:33:00|1851|1850.8|1851.2|1850.8|1851.2|1850.8|1851|1850.8|680
1632745990000|2021-09-27 12:33:10||1851||1851||1851||1850.8|6701
1632746000000|2021-09-27 12:33:20|1851.4|1850.8|1851.4|1851.2|1851.4|1851.2|1851.4|1850.8|1803
1632746010000|2021-09-27 12:33:30|1851.6|1851.4|1851|1850.8|1851.6|1851.4|1850.8|1850.6|4902
1632746020000|2021-09-27 12:33:40|1850.8|1850.6|1851|1850.8|1851|1850.8|1850.8|1850.6|800
1632746030000|2021-09-27 12:33:50|1850.8|1850.6|1850.8|1850.6|1850.8|1850.6|1850.6|1850.4|9684
1632746040000|2021-09-27 12:34:00|1851|1850.8|1850.8|1850.6|1851.2|1850.8|1850.6|1850.4|16272
1632746050000|2021-09-27 12:34:10|1850.6|1850.4|1850.6|1850.4|1850.8|1850.6|1850.6|1850.4|14853
1632746060000|2021-09-27 12:34:20|1850.4|1850.2|1849.6|1849.4|1850.4|1850.4|1849.6|1849.4|25692
1632746070000|2021-09-27 12:34:30|||||||||398
1632746080000|2021-09-27 12:34:40|1849.4|1849.2|1849.2|1849|1849.4|1849.2|1849.2|1848.8|4163
1632746090000|2021-09-27 12:34:50|1849|1848.8|1849|1848.6|1849.2|1849|1848.8|1848.6|5624
1632746100000|2021-09-27 12:35:00|1848.8|1848.4|1849.6|1849.2|1849.6|1849.4|1848.6|1848.4|9479
1632746110000|2021-09-27 12:35:10|1849.8|1849.4|1850|1849.8|1850|1849.8|1849.8|1849.4|0
1632746120000|2021-09-27 12:35:20||1849.6||1849.8||1849.8||1849.6|174
1632746130000|2021-09-27 12:35:30|1849.8|1849.6|1849.4|1849.2|1849.8|1849.8|1849.4|1849.2|8175
1632746140000|2021-09-27 12:35:40|1849.2|1849|1849.2|1849|1849.2|1849|1849.2|1849|617
1632746150000|2021-09-27 12:35:50|1849.4|1849.2|1849|1848.8|1849.6|1849.4|1849|1848.8|7188
1632746160000|2021-09-27 12:36:00|1849.2|1849|1849.4|1849|1849.4|1849|1849|1848.8|258
1632746170000|2021-09-27 12:36:10|1849.2|1848.8|1849|1848.6|1849.2|1849|1848.8|1848.6|5084
1632746180000|2021-09-27 12:36:20|1848.8|1848.8|1849.2|1848.8|1849.2|1849|1848.8|1848.4|2172
1632746190000|2021-09-27 12:36:30|1849|1849|1849.2|1849|1849.2|1849|1849|1848.8|0
1632746200000|2021-09-27 12:36:40|1849.4|1849.2|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|3828
1632746210000|2021-09-27 12:36:50|1849.4|1849.2|1849.6|1849.4|1849.6|1849.4|1849.4|1849.2|2351
1632746220000|2021-09-27 12:37:00|||||||||350
1632746230000|2021-09-27 12:37:10|1849.8|1849.6|1850|1849.8|1850|1849.8|1849.8|1849.6|1523
1632746240000|2021-09-27 12:37:20|1849.8|1849.6|1849.8|1849.6|1849.8|1849.6|1849.6|1849.4|6494
1632746250000|2021-09-27 12:37:30|1849.6|1849.4|1850.6|1850.2|1850.6|1850.2|1849.6|1849.4|9149
1632746260000|2021-09-27 12:37:40|1850.8|1850.6|1850.6|1850.2|1850.8|1850.6|1850.6|1850.2|3000
1632746270000|2021-09-27 12:37:50|||||||||40
1632746280000|2021-09-27 12:38:00|1850.8|1850.4|1850.8|1850.6|1850.8|1850.6|1850.6|1850.4|3123
1632746290000|2021-09-27 12:38:10|1851|1850.8|1851.4|1851.2|1851.4|1851.2|1850.8|1850.6|7733
1632746300000|2021-09-27 12:38:20|1851.6|1851|1851.8|1851.4|1851.8|1851.4|1851.6|1851|3976
1632746310000|2021-09-27 12:38:30|1851.6|1851.2|1851.4|1851.2|1851.8|1851.2|1851.4|1851.2|1246
1632746320000|2021-09-27 12:38:40|1851.6|1851.4|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|2686
1632746330000|2021-09-27 12:38:50|1852|1851.6|1852.4|1852.2|1852.6|1852.2|1852|1851.6|2859
1632746340000|2021-09-27 12:39:00||1852||1852.2||1852.2||1852|4466
1632746360000|2021-09-27 12:39:20|1852.6|1852.4|1852.6|1852.4|1852.6|1852.4|1852.4|1852.4|1676
1632746370000|2021-09-27 12:39:30|1852.8|1852.6|1852.6|1852.4|1852.8|1852.6|1852.6|1852.4|1157
1632746380000|2021-09-27 12:39:40|1852.8|1852.2|1852.6|1852.4|1852.8|1852.6|1852.6|1852.2|5421
1632746390000|2021-09-27 12:39:50|1852.8|1852.6|1852.6|1852.4|1852.8|1852.6|1852.6|1852.4|174
1632746400000|2021-09-27 12:40:00|1852.8|1852.6|1853.2|1853|1853.2|1853|1852.8|1852.6|4487
1632746410000|2021-09-27 12:40:10|1853.4|1853.2|1853.4|1853.2|1853.6|1853.2|1853.2|1853.2|0
1632746420000|2021-09-27 12:40:20|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|984
1632746430000|2021-09-27 12:40:30|1853.4|1853.2|1852.8|1852.4|1853.4|1853.4|1852.8|1852.4|7256
1632746440000|2021-09-27 12:40:40||1852.6||1852.6||1852.6||1852.4|3686
1632746450000|2021-09-27 12:40:50|1853|1852.4|1853.6|1853.4|1853.8|1853.6|1853|1852.4|13904
1632746460000|2021-09-27 12:41:00|1853.4|1853.2|1853.4|1853.2|1853.6|1853.4|1853.4|1853.2|4500
1632746470000|2021-09-27 12:41:10|1853.2|1853|1853.4|1853|1853.4|1853|1853|1852.8|539
1632746480000|2021-09-27 12:41:20|1853.2|1852.8|1853|1852.6|1853.2|1852.8|1853|1852.6|2871
1632746490000|2021-09-27 12:41:30|1852.8|1852.8|1853.4|1853|1853.4|1853.2|1852.8|1852.6|4231
1632746500000|2021-09-27 12:41:40|1853.2|1852.4|1853|1852.6|1853.2|1853|1853|1852.4|14829
1632746510000|2021-09-27 12:41:50|1852.8|1852.4|1852.8|1852.4|1852.8|1852.6|1852.6|1852.2|3199
1632746520000|2021-09-27 12:42:00|1852.6|1852.2|1852.6|1852.4|1852.6|1852.4|1852.4|1852.2|3084
1632746530000|2021-09-27 12:42:10|1852.8|1852.6|1853.4|1853.2|1853.4|1853.2|1852.8|1852.6|5420
1632746540000|2021-09-27 12:42:20|1853.6|1853.4|1854.4|1854.2|1854.4|1854.2|1853.4|1853.4|6583
1632746550000|2021-09-27 12:42:30|1854.2|1854|1854.2|1854|1854.4|1854|1854.2|1854|659
1632746560000|2021-09-27 12:42:40|1854|1853.8|1853.6|1853.4|1854|1853.8|1853.4|1853.2|24031
1632746570000|2021-09-27 12:42:50|1853.4|1853.2|1853.6|1853.2|1853.6|1853.4|1853.4|1853|3275
1632746580000|2021-09-27 12:43:00|1853.8|1853.4|1853.4|1853.2|1853.8|1853.6|1853.4|1853.2|1325
1632746590000|2021-09-27 12:43:10|1853.6|1853.4|1853.6|1853.4|1853.6|1853.4|1853.4|1853.4|200
1632746600000|2021-09-27 12:43:20|1853.4|1853.2|1853.8|1853.6|1853.8|1853.6|1853.4|1853.2|5722
1632746610000|2021-09-27 12:43:30|1854|1853.8|1854.6|1854.4|1854.6|1854.4|1854|1853.8|1957
1632746620000|2021-09-27 12:43:40|1854.8|1854.6|1854.4|1854|1854.8|1854.6|1854.4|1854|2407
1632746630000|2021-09-27 12:43:50|1854.2|1853.8|1854.4|1854.2|1854.4|1854.2|1854|1853.8|707
1632746640000|2021-09-27 12:44:00|1854.6|1854.4|1854.8|1854.4|1854.8|1854.4|1854.6|1854.4|1550
1632746650000|2021-09-27 12:44:10|1855|1854.6|1854.6|1854.4|1855|1854.8|1854.6|1854.4|610
1632746660000|2021-09-27 12:44:20|1854.4|1854.2|1854.2|1853.8|1854.6|1854.4|1854|1853.8|12306
1632746670000|2021-09-27 12:44:30|1854|1854|1854|1853.6|1854|1854|1854|1853.6|0
1632746680000|2021-09-27 12:44:40|1853.8||1854||1854||1853.8||350
1632746690000|2021-09-27 12:44:50|1853.8|1853.8|1854.4|1854.2|1854.4|1854.2|1853.8|1853.8|2713
1632746700000|2021-09-27 12:45:00|1854.6|1854.4|1854.2|1854|1854.6|1854.4|1854.2|1854|7417
1632746710000|2021-09-27 12:45:10|1854|1853.8|1853.8|1853.6|1854|1853.8|1853.6|1853.2|4406
1632746720000|2021-09-27 12:45:20|1853.6|1853.4|1853.8|1853.6|1853.8|1853.6|1853.6|1853.4|2293
1632746730000|2021-09-27 12:45:30|1854|1853.8|1854.4|1854|1854.4|1854|1854|1853.8|2147
1632746740000|2021-09-27 12:45:40|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.6|1854.2|113
1632746750000|2021-09-27 12:45:50|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|3303
1632746760000|2021-09-27 12:46:00|1854.6|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|791
1632746770000|2021-09-27 12:46:10|1854.6|1854.2|1854.8|1854.2|1854.8|1854.4|1854.2|1854|4850
1632746780000|2021-09-27 12:46:20|1854.6||1854.4||1854.6||1854.4||4355
1632746790000|2021-09-27 12:46:30|1854.6|1854.4|1854.4|1854.2|1854.6|1854.4|1854.4|1854.2|1730
1632746800000|2021-09-27 12:46:40|1854.2|1854|1854.6|1854.2|1854.6|1854.2|1854|1853.8|3079
1632746810000|2021-09-27 12:46:50|||||||||50
1632746820000|2021-09-27 12:47:00|1854.8|1854.4|1855|1854.6|1855|1854.6|1854.8|1854.4|162
1632746830000|2021-09-27 12:47:10||1854.8||1854.8||1854.8||1854.8|2583
1632746840000|2021-09-27 12:47:20|1855.2|1855|1855.4|1855.2|1855.6|1855.2|1855.2|1855|11911
1632746850000|2021-09-27 12:47:30|1855.2|1855|1855.4|1855.2|1855.4|1855.2|1855.2|1854.8|7863
1632746860000|2021-09-27 12:47:40||1855||1855.2||1855.2||1855|879
1632746870000|2021-09-27 12:47:50|1855.6|1855.4|1855.4|1855|1855.6|1855.4|1855|1854.8|5495
1632746880000|2021-09-27 12:48:00|1855.2|1854.8|1854.8|1854.6|1855.2|1854.8|1854.8|1854.4|5624
1632746890000|2021-09-27 12:48:10|1855|1854.8|1855.2|1855|1855.4|1855|1855|1854.8|649
1632746900000|2021-09-27 12:48:20|1855.4||1855.2||1855.4||1855.2||0
1632746910000|2021-09-27 12:48:30|1855|1854.8|1855.2|1855|1855.2|1855|1855|1854.8|252
1632746920000|2021-09-27 12:48:40|1855|1854.8|1855.2|1854.8|1855.2|1855|1855|1854.8|2732
1632746930000|2021-09-27 12:48:50|1855|1855|1855.2|1854.8|1855.2|1855|1854.8|1854.4|2606
1632746940000|2021-09-27 12:49:00|1855.4|1855|1855.4|1855|1855.4|1855|1855.4|1855|56
1632746950000|2021-09-27 12:49:10|1855.6|1855.2|1854.4|1854.2|1855.6|1855.2|1854|1853.6|33269
1632746960000|2021-09-27 12:49:20|1854.2|1854|1854.4|1854.2|1854.4|1854.2|1854|1853.8|3473
1632746990000|2021-09-27 12:49:50|1854.2|1854|1854.4|1854.2|1854.4|1854.2|1854.2|1853.8|4206
1632747000000|2021-09-27 12:50:00|1854.2|1854|1853.8|1853.4|1854.4|1854|1853.8|1853.4|10304
1632747010000|2021-09-27 12:50:10|1854|1853.6|1854.2|1854|1854.2|1854|1854|1853.4|1303
1632747020000|2021-09-27 12:50:20|1854.4||1854.2||1854.4||1854.2||0
1632747030000|2021-09-27 12:50:30|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|1854.4|1854.2|2032
1632747040000|2021-09-27 12:50:40|1854.6|1854.4|1854.6|1854.4|1854.6|1854.4|1854.4|1854.2|3003
1632747050000|2021-09-27 12:50:50|1854.8|1854.6|1854.8|1854.6|1854.8|1854.6|1854.8|1854.2|1294
1632747060000|2021-09-27 12:51:00|1855||1854.8||1855||1854.8||0
1632747070000|2021-09-27 12:51:10|1855.6|1854.8|1855.4|1855.2|1855.6|1855.4|1855.4|1854.8|40560
1632747080000|2021-09-27 12:51:20|1855.6|1855|1855.8|1855.6|1856|1855.8|1855.6|1855|10486
1632747090000|2021-09-27 12:51:30|1855.6|1855.4|1855.6|1855.4|1855.8|1855.6|1855.4|1855.2|7097
1632747100000|2021-09-27 12:51:40|1855.8|1855.6|1855.8|1855.6|1856|1855.6|1855.6|1855.4|2420
1632747110000|2021-09-27 12:51:50|1856|1855.8|1856.4|1856.2|1856.4|1856.2|1856|1855.8|1544
1632747120000|2021-09-27 12:52:00|1856.2|1856|1856|1855.6|1856.2|1856.2|1855.8|1855.6|5856
1632747130000|2021-09-27 12:52:10|1855.8|1855.4|1856|1855.6|1856|1855.6|1855.6|1855.4|2021
1632747140000|2021-09-27 12:52:20|1856.2|1855.8|1856.6|1856.2|1856.6|1856.2|1856.2|1855.8|200
1632747150000|2021-09-27 12:52:30|1856.4||1856.4||1856.6||1856.4||0
1632747160000|2021-09-27 12:52:40|1856.2|1856|1856.6|1856.4|1856.6|1856.4|1856.2|1856|4979
1632747170000|2021-09-27 12:52:50|1856.8|1856.6|1857|1856.8|1857.2|1856.8|1856.8|1856.6|6538
1632747180000|2021-09-27 12:53:00|1857.2|1857|1857.2|1857|1857.2|1857|1857|1856.8|2073
1632747190000|2021-09-27 12:53:10|1857.4|1856.8|1857|1856.8|1857.4|1857|1857|1856.8|16351
1632747200000|2021-09-27 12:53:20|1857.2|1857|1857.2|1857|1857.2|1857|1857.2|1857|455
1632747210000|2021-09-27 12:53:30|||||||||463
1632747220000|2021-09-27 12:53:40|||||||||1250
1632747230000|2021-09-27 12:53:50|||||||||1500
1632747240000|2021-09-27 12:54:00|1857|1856.8|1857.2|1856.8|1857.2|1857|1857|1856.8|5400
1632747250000|2021-09-27 12:54:10|1857|1857|1857.2|1857|1857.2|1857|1857|1857|0
1632747260000|2021-09-27 12:54:20|1857|1856.8|1857|1856.8|1857.2|1857|1857|1856.6|11573
1632747270000|2021-09-27 12:54:30|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.8|1856.4|748
1632747280000|2021-09-27 12:54:40|1857|1856.6|1857|1856.6|1857|1856.8|1856.8|1856.6|1186
1632747290000|2021-09-27 12:54:50|1856.8|1856.4|1856.6|1856.4|1856.8|1856.6|1856.6|1856.4|3126
1632747300000|2021-09-27 12:55:00|1856.4|1856.2|1857.4|1857.2|1857.4|1857.2|1856.4|1856.2|21971
1632747310000|2021-09-27 12:55:10|1857.6|1857.4|1858|1857.8|1858|1857.8|1857.6|1857.4|2225
1632747320000|2021-09-27 12:55:20|1857.8|1857.6|1857.8|1857.6|1857.8|1857.8|1857.8|1857.4|2652
1632747330000|2021-09-27 12:55:30|1858|1857.8|1858|1857.6|1858|1857.8|1857.8|1857.6|1719
1632747340000|2021-09-27 12:55:40|1857.8|1857.8|1857.8|1857.6|1857.8|1857.8|1857.8|1857.4|8757
1632747350000|2021-09-27 12:55:50|1857.6|1857.4|1857.6|1857.2|1857.8|1857.6|1857|1856.8|5894
1632747360000|2021-09-27 12:56:00|1857.4|1857.4|1857.4|1857.2|1857.4|1857.4|1857.4|1857|2361
1632747370000|2021-09-27 12:56:10|1857.6|1857.4|1857.4|1857.2|1857.8|1857.4|1857.4|1857.2|3099
1632747380000|2021-09-27 12:56:20|1857.2|1857|1857.2|1857|1857.4|1857.2|1857|1856.8|11472
1632747390000|2021-09-27 12:56:30|1857|1856.6|1857|1856.8|1857|1856.8|1857|1856.6|2184
1632747400000|2021-09-27 12:56:40|1857.2|1857|1857.4|1857|1857.4|1857|1857.2|1857|2074
1632747410000|2021-09-27 12:56:50|1857.2||1857.2||1857.2||1857.2||500
1632747420000|2021-09-27 12:57:00|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1742
1632747430000|2021-09-27 12:57:10|1857.2|1857|1856.8|1856.4|1857.2|1857|1856.8|1856.4|6354
1632747440000|2021-09-27 12:57:20|1856.6|1856.6|1856.8|1856.6|1857|1856.6|1856.6|1856.6|294
1632747460000|2021-09-27 12:57:40|1856.6|1856.4|1856.2|1855.8|1856.8|1856.4|1856.2|1855.8|7831
1632747470000|2021-09-27 12:57:50|1856.4|1856|1856.4|1856|1856.4|1856|1856.4|1856|0
1632747480000|2021-09-27 12:58:00||1856.2||1856.2||1856.2||1856.2|3
1632747490000|2021-09-27 12:58:10|1856.2|1856|1856.4|1856.2|1856.4|1856.2|1856.2|1856|3074
1632747500000|2021-09-27 12:58:20|1856.2|1856|1856.4|1856.2|1856.4|1856.2|1856.2|1856|3114
1632747520000|2021-09-27 12:58:40|1856.6|1856.4|1856.8|1856.4|1856.8|1856.4|1856.6|1856.4|2841
1632747530000|2021-09-27 12:58:50|1856.6|1856.2|1856.8|1856.6|1856.8|1856.6|1856.6|1856.2|2996
1632747540000|2021-09-27 12:59:00|||||||||1645
1632747560000|2021-09-27 12:59:20||1856.4||1856.6||1856.6||1856.4|4502
1632747570000|2021-09-27 12:59:30|1856.6|1856.2|1856.6|1856.4|1856.6|1856.4|1856.6|1856.2|3437
1632747580000|2021-09-27 12:59:40|1856.4|1856.2|1856.4|1856|1856.4|1856.4|1856.2|1856|1450
1632747590000|2021-09-27 12:59:50|1856.2|1856.2|1856.6|1856.2|1856.6|1856.2|1856.2|1856|590
1632747600000|2021-09-27 13:00:00|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|1856.8|1856.4|0
1632747610000|2021-09-27 13:00:10|1856.6|1856.6|1856.8|1856.6|1856.8|1856.6|1856.6|1856.6|3640
1632747620000|2021-09-27 13:00:20|1857|1856.8|1857|1856.8|1857|1856.8|1857|1856.6|1139
1632747630000|2021-09-27 13:00:30|1856.8|1856.6|1857|1856.8|1857|1856.8|1856.8|1856.6|5139
1632747640000|2021-09-27 13:00:40|1857.2|1857|1857.4|1857|1857.4|1857|1857.2|1857|3173
1632747650000|2021-09-27 13:00:50||1857.2||1857.2||1857.2||1857.2|4370
1632747660000|2021-09-27 13:01:00|1857.6|1857.4|1857.4|1857.2|1857.6|1857.4|1857.4|1857.2|6339
1632747670000|2021-09-27 13:01:10|1857.6|1857.4|1857.4|1857.2|1857.8|1857.4|1857.4|1857.2|4197
1632747680000|2021-09-27 13:01:20|1857.6|1857.4|1857.2|1857|1857.8|1857.6|1857|1856.8|13462
1632747690000|2021-09-27 13:01:30|1857.4||1857.2||1857.4||1857.2||1642
1632747700000|2021-09-27 13:01:40|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.6|1006
1632747710000|2021-09-27 13:01:50|1857.4|1857.2|1857.2|1857|1857.4|1857.2|1857.2|1857|1500
1632747720000|2021-09-27 13:02:00|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.2|1857|4278
1632747730000|2021-09-27 13:02:10|1857.6|1857.4|1857.6|1857.4|1857.6|1857.4|1857.6|1857.2|189
1632747740000|2021-09-27 13:02:20|1857.4|1857.2|1857.6|1857.4|1857.6|1857.4|1857.4|1857.2|500
1632747750000|2021-09-27 13:02:30|1857.8|1857.6|1857.8|1857.6|1858|1857.8|1857.8|1857.6|1294
1632747760000|2021-09-27 13:02:40|1858|1857.8|1858.2|1858|1858.2|1858|1857.8|1857.6|2755
1632747770000|2021-09-27 13:02:50|1858.4|1858.2|1858.6|1858.2|1858.6|1858.4|1858.4|1858.2|1379
1632747780000|2021-09-27 13:03:00|1858.8|1858.4|1859|1858.8|1859|1858.8|1858.8|1858.2|700
1632747790000|2021-09-27 13:03:10|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859|1858.8|6303
1632747800000|2021-09-27 13:03:20|||||||||1475
1632747810000|2021-09-27 13:03:30|||||||||350
1632747820000|2021-09-27 13:03:40|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|7790
1632747830000|2021-09-27 13:03:50|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|7499
1632747840000|2021-09-27 13:04:00|1859.6||1859.4||1859.6||1859.4||3216
1632747850000|2021-09-27 13:04:10|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|838
1632747860000|2021-09-27 13:04:20|1859.6|1859|1859.6|1859.4|1859.6|1859.4|1859.6|1859|2838
1632747870000|2021-09-27 13:04:30|||||||||416
1632747880000|2021-09-27 13:04:40|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|310
1632747890000|2021-09-27 13:04:50|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|1226
1632747900000|2021-09-27 13:05:00|1860|1859.4|1859.8|1859.6|1860|1859.8|1859.8|1859.4|5303
1632747920000|2021-09-27 13:05:20|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.6|1859.4|3277
1632747930000|2021-09-27 13:05:30|1859.6|1859.2|1859.6|1859.4|1859.6|1859.4|1859.6|1859.2|4929
1632747940000|2021-09-27 13:05:40|1859.4|1859.2|1859.8|1859.6|1859.8|1859.6|1859.4|1859.2|2383
1632747950000|2021-09-27 13:05:50|1860|1859.8|1860|1859.8|1860|1859.8|1860|1859.8|1105
1632747960000|2021-09-27 13:06:00|1860.2|1860|1860|1859.8|1860.4|1860.2|1860|1859.8|54849
1632747970000|2021-09-27 13:06:10|1860.2|1859.6|1859.8|1859.6|1860.2|1859.8|1859.8|1859.4|7527
1632747980000|2021-09-27 13:06:20|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|9374
1632747990000|2021-09-27 13:06:30|1860||1859.8||1860||1859.8||1266
1632748000000|2021-09-27 13:06:40|1859.6|1859.4|1859.6|1859.4|1859.6|1859.6|1859.4|1859.2|2888
1632748010000|2021-09-27 13:06:50|1859.4|1859.2|1859.6|1859.2|1859.6|1859.4|1859.4|1859.2|2357
1632748020000|2021-09-27 13:07:00|1859.4|1859.4|1859.6|1859.2|1859.6|1859.4|1859.4|1859.2|1041
1632748030000|2021-09-27 13:07:10|1859.4|1859.4|1859.6|1859.2|1859.6|1859.4|1859.4|1859.2|4626
1632748040000|2021-09-27 13:07:20||1859.4||1859.4||1859.4||1859.4|1787
1632748050000|2021-09-27 13:07:30|1859.8|1859.6|1860|1859.8|1860|1859.8|1859.8|1859.4|3773
1632748060000|2021-09-27 13:07:40|1859.8|1859.6|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|5408
1632748070000|2021-09-27 13:07:50|1859.6|1859.4|1859.6|1859.2|1859.8|1859.6|1859.4|1859.2|7907
1632748080000|2021-09-27 13:08:00||1859.4||1859.2||1859.4||1859.2|0
1632748090000|2021-09-27 13:08:10|1859.4|1859.4|1859.4|1859.2|1859.6|1859.4|1859.2|1859|14334
1632748100000|2021-09-27 13:08:20|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|2142
1632748120000|2021-09-27 13:08:40|||||||||1303
1632748130000|2021-09-27 13:08:50|1859.6|1859.4|1859.8|1859.6|1859.8|1859.6|1859.6|1859.4|4683
1632748140000|2021-09-27 13:09:00|1860|1859.8|1859.8|1859.4|1860|1859.8|1859.6|1859.4|4964
1632748150000|2021-09-27 13:09:10|1859.6|1859.2|1859.6|1859.2|1859.8|1859.2|1859.6|1859.2|45
1632748160000|2021-09-27 13:09:20|1859.8|1859.4|1859.4|1859|1859.8|1859.6|1859.2|1859|4439
1632748170000|2021-09-27 13:09:30|1859.2|1858.8|1858.6|1858.4|1859.2|1859|1858.6|1858.4|11186
1632748180000|2021-09-27 13:09:40|1858.8|1858.6|1859|1858.6|1859|1858.6|1858.8|1858.6|1340
1632748190000|2021-09-27 13:09:50|1858.8|1858.8|1859.2|1858.8|1859.2|1859|1858.8|1858.8|4429
1632748200000|2021-09-27 13:10:00|1859.4|1859|1859.4|1859.2|1859.4|1859.2|1859|1858.8|8211
1632748210000|2021-09-27 13:10:10||1859||1859.2||1859.2||1859|2863
1632748220000|2021-09-27 13:10:20|||||||||350
1632748230000|2021-09-27 13:10:30|||||||||989
1632748240000|2021-09-27 13:10:40|1859.2|1859|1858.8|1858.4|1859.2|1859|1858.6|1858.4|8489
1632748250000|2021-09-27 13:10:50|1858.6|1858.6|1858.6|1858.4|1858.8|1858.6|1858.4|1858.2|3951
1632748260000|2021-09-27 13:11:00|1858.4|1858.2|1857.8|1857.6|1858.4|1858.2|1857.8|1857.6|3399
1632748270000|2021-09-27 13:11:10|1858|1857.4|1857.8|1857.6|1858|1857.6|1857.6|1857.4|1061
1632748280000|2021-09-27 13:11:20|1858|1857.8|1857.8|1857.4|1858.2|1858|1857.4|1857.2|10459
1632748290000|2021-09-27 13:11:30|1858||1858||1858||1857.8||0
1632748300000|2021-09-27 13:11:40|1857.8|1857.6|1858|1857.6|1858|1857.8|1857.8|1857.6|5326
1632748310000|2021-09-27 13:11:50|1857.8||1857.8||1857.8||1857.8||350
1632748320000|2021-09-27 13:12:00|1858|1857.8|1858.4|1858.2|1858.4|1858.2|1858|1857.8|3845
1632748330000|2021-09-27 13:12:10|1858.2|1858|1858.4|1858.2|1858.4|1858.2|1858.2|1858|8849
1632748340000|2021-09-27 13:12:20|1858.2|1858|1858|1857.8|1858.2|1858|1858|1857.8|1802
1632748350000|2021-09-27 13:12:30|1857.8|1857.6|1857.6|1857.4|1858|1857.6|1857.6|1857.2|4490
1632748360000|2021-09-27 13:12:40|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|1857.4|1857.2|952
1632748370000|2021-09-27 13:12:50|1857.6|1857.4|1857.6|1857.2|1857.8|1857.4|1857.4|1857.2|1642
1632748380000|2021-09-27 13:13:00|1857.4|1857|1857.2|1856.8|1857.4|1857|1857|1856.8|1709
1632748390000|2021-09-27 13:13:10|1857|1857|1857.4|1857|1857.4|1857.2|1857|1857|705
1632748400000|2021-09-27 13:13:20|1857.6|1857.2|1858|1857.8|1858|1857.8|1857.6|1857.2|2258
1632748410000|2021-09-27 13:13:30|1857.8|1857.6|1858|1857.4|1858|1857.6|1857.6|1857.4|8700
1632748420000|2021-09-27 13:13:40|1857.8|1857.2|1857.4|1857.2|1857.8|1857.2|1857.4|1857|3169
1632748430000|2021-09-27 13:13:50|1857.2|1857|1857.2|1857|1857.4|1857|1857.2|1856.8|4807
1632748440000|2021-09-27 13:14:00|1857|1856.8|1856.8|1856.4|1857|1856.8|1856.6|1856.4|893
1632748450000|2021-09-27 13:14:10||1856.6||1856.6||1856.6||1856.6|0
1632748460000|2021-09-27 13:14:20|1856.6|1856.4|1856.8|1856.6|1856.8|1856.6|1856.6|1856.4|5347
1632748470000|2021-09-27 13:14:30|1857|1856.8|1856.6|1856.4|1857|1856.8|1856.6|1856.4|3801
1632748480000|2021-09-27 13:14:40|1856.8|1856.6|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|7447
1632748490000|2021-09-27 13:14:50|1857|1856.6|1857|1856.8|1857|1856.8|1857|1856.6|500
1632748500000|2021-09-27 13:15:00||1856.6||1856.8||1856.8||1856.6|521
1632748510000|2021-09-27 13:15:10|1857.2|1857|1857.2|1857|1857.2|1857|1857.2|1857|500
1632748520000|2021-09-27 13:15:20|1857.6|1857.2|1857.6|1857.4|1857.6|1857.4|1857.6|1857.2|1333
1632748530000|2021-09-27 13:15:30|1857.8|1857.6|1857.8|1857.4|1858.2|1857.8|1857.6|1857.4|7608
1632748540000|2021-09-27 13:15:40|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857.2|1857|3135
1632748550000|2021-09-27 13:15:50|1857.2|1857.2|1857.4|1857.2|1857.4|1857.2|1857.2|1856.8|2592
1632748560000|2021-09-27 13:16:00|1857.8|1857.4|1858|1857.8|1858|1857.8|1857.8|1857.4|9728
1632748570000|2021-09-27 13:16:10||1857.6||1857.8||1857.8||1857.6|650
1632748580000|2021-09-27 13:16:20|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|5222
1632748590000|2021-09-27 13:16:30|1857.8|1857.6|1857.4|1857|1857.8|1857.6|1857.2|1856.8|7307
1632748600000|2021-09-27 13:16:40|1857.6|1857.2|1857.8|1857.6|1858|1857.6|1857.4|1857.2|2289
1632748610000|2021-09-27 13:16:50|1858||1857.8||1858||1857.8||0
1632748620000|2021-09-27 13:17:00|1857.6|1857.4|1857.8|1857.4|1857.8|1857.6|1857.6|1857.4|9974
1632748630000|2021-09-27 13:17:10||1857.6||1857.6||1857.6||1857.6|0
1632748640000|2021-09-27 13:17:20|1858|1857.8|1857.8|1857.6|1858.4|1858.2|1857.8|1857.6|13148
1632748650000|2021-09-27 13:17:30|1858|1857.4|1858.2|1857.8|1858.2|1858|1858|1857.4|1033
1632748660000|2021-09-27 13:17:40|1858|1858|1858.4|1858.2|1858.4|1858.2|1858|1858|1885
1632748670000|2021-09-27 13:17:50|1858.6|1858.4|1858.6|1858.4|1858.8|1858.4|1858.4|1858|6393
1632748680000|2021-09-27 13:18:00|1858.8||1858.6||1858.8||1858.6||3381
1632748690000|2021-09-27 13:18:10|1858.8|1858.6|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|2723
1632748700000|2021-09-27 13:18:20|1858.6|1858.6|1858.6|1858.4|1858.8|1858.6|1858.6|1858.4|1802
1632748710000|2021-09-27 13:18:30|1858.8|1858.6|1859|1858.8|1859|1858.8|1858.8|1858.6|4246
1632748740000|2021-09-27 13:19:00|1859.2|1859|1858.8|1858.6|1859.2|1859|1858.6|1858.4|3586
1632748750000|2021-09-27 13:19:10|1859|1858.8|1859|1858.6|1859|1858.8|1859|1858.6|86
1632748760000|2021-09-27 13:19:20|1858.8|1858.8|1859.2|1859|1859.2|1859|1858.8|1858.8|1605
1632748770000|2021-09-27 13:19:30|1859.4|1859.2|1859.4|1859|1859.4|1859.2|1859.2|1859|545
1632748780000|2021-09-27 13:19:40|1859.2|1859.2|1859.4|1859.2|1859.4|1859.2|1859.2|1859.2|0
1632748790000|2021-09-27 13:19:50|1859.6|1859.4|1859.4|1859.2|1859.8|1859.4|1859.4|1859.2|9561
1632748800000|2021-09-27 13:20:00|1859.2|1859|1859|1858.6|1859.2|1859|1858.8|1858.6|9858
1632748810000|2021-09-27 13:20:10|1858.8||1858.8||1858.8||1858.8||320
1632748820000|2021-09-27 13:20:20||1858.4||1858.6||1858.6||1858.4|3787
1632748830000|2021-09-27 13:20:30|1858.6|1858.4|1858.8|1858.6|1858.8|1858.6|1858.6|1858.4|3952
1632748840000|2021-09-27 13:20:40|1858.6|1858.4|1859|1858.8|1859|1858.8|1858.6|1858.4|4026
1632748850000|2021-09-27 13:20:50|1859.2||1859||1859.2||1859||2353
1632748860000|2021-09-27 13:21:00|1859.2|1859|1859.2|1859|1859.2|1859|1859|1859|66
1632748870000|2021-09-27 13:21:10|1859.4||1859.4||1859.4||1859.4||1632
1632748880000|2021-09-27 13:21:20|1859.6|1859.2|1859.2|1859|1859.6|1859.2|1859.2|1858.8|6580
1632748890000|2021-09-27 13:21:30|1859.4|1858.8|1859|1858.8|1859.4|1859|1859|1858.8|2986
1632748900000|2021-09-27 13:21:40|1859.2|1858.6|1859|1858.8|1859.2|1858.8|1858.8|1858.6|2840
1632748910000|2021-09-27 13:21:50|1859.2|1859|1858.8|1858.6|1859.2|1859|1858.6|1858.4|5588
1632748920000|2021-09-27 13:22:00|1859|1858.8|1859|1858.6|1859.2|1859|1858.8|1858.6|3693
1632748930000|2021-09-27 13:22:10|1858.8|1858.4|1858.8|1858.4|1858.8|1858.6|1858.6|1858.4|2430
1632748940000|2021-09-27 13:22:20|1859|1858.6|1859|1858.8|1859|1858.8|1859|1858.6|64
1632748950000|2021-09-27 13:22:30|1858.8|1858.6|1858.6|1858.4|1859|1858.8|1858.6|1858.4|6157
1632748960000|2021-09-27 13:22:40|1858.8|1858.6|1858.8|1858.4|1859|1858.8|1858.8|1858.4|604
1632748970000|2021-09-27 13:22:50|1859|1858.6|1858.8|1858.6|1859|1858.8|1858.8|1858.4|0
1632748980000|2021-09-27 13:23:00|1858.6|1858.4|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|1690
1632748990000|2021-09-27 13:23:10|1858.4|1858.2|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|1377
1632749000000|2021-09-27 13:23:20|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|1858.8|1858.6|1580
1632749020000|2021-09-27 13:23:40|1859|1858.8|1859|1858.8|1859|1858.8|1859|1858.8|1549
1632749030000|2021-09-27 13:23:50|1859.2|1859|1859.2|1859|1859.2|1859|1859.2|1859|2223
1632749040000|2021-09-27 13:24:00|1859.4|1859.2|1859.8|1859.4|1859.8|1859.6|1859.4|1859.2|8460
1632749050000|2021-09-27 13:24:10|1860|1859.6|1860|1859.8|1860.4|1860.2|1860|1859.6|18532
1632749060000|2021-09-27 13:24:20|1860.2|1860|1860.2|1860|1860.4|1860|1860.2|1859.8|3985
1632749070000|2021-09-27 13:24:30|1860|1859.8|1860.2|1860|1860.2|1860|1859.8|1859.6|14040
1632749080000|2021-09-27 13:24:40|1860|1859.8|1860|1859.8|1860.2|1860|1860|1859.8|1084
1632749090000|2021-09-27 13:24:50|1860.2|1860|1860.4|1860|1860.4|1860|1860.2|1860|2537
1632749100000|2021-09-27 13:25:00|1860.2|1859.8|1860.2|1860|1860.4|1860|1860.2|1859.8|2965
1632749110000|2021-09-27 13:25:10|1860.4|1860.2|1860.2|1860|1860.8|1860.4|1860.2|1859.8|5671
1632749120000|2021-09-27 13:25:20|1860.4||1860.4||1860.4||1860.4||0
1632749130000|2021-09-27 13:25:30|1860.2|1859.8|1860|1859.8|1860.2|1860|1860|1859.8|6392
1632749140000|2021-09-27 13:25:40|1860.2|1860|1860.6|1860.4|1860.6|1860.4|1860.2|1860|1712
1632749150000|2021-09-27 13:25:50|1860.4|1860.2|1860.4|1860.2|1860.6|1860.4|1860.2|1860|5573
1632749160000|2021-09-27 13:26:00||1860||1860||1860.2||1860|88
1632749170000|2021-09-27 13:26:10|1860.6|1860.2|1860.8|1860.2|1860.8|1860.2|1860.6|1860.2|976
1632749180000|2021-09-27 13:26:20|1860.6|1860.4|1860.6|1860.4|1860.8|1860.6|1860.6|1860.2|2390
1632749190000|2021-09-27 13:26:30|1860.8|1860.6|1860.6|1860.4|1861|1860.8|1860.6|1860.4|9513
1632749200000|2021-09-27 13:26:40|1860.8|1860.2|1860.4|1860.2|1860.8|1860.4|1860.4|1860.2|3110
1632749210000|2021-09-27 13:26:50|1860.2|1860|1860.2|1860|1860.4|1860.2|1860|1859.8|11523
1632749220000|2021-09-27 13:27:00|1860.4|1860.2|1860.4|1860.2|1860.6|1860.2|1860.2|1860|3380
1632749230000|2021-09-27 13:27:10|1860.2|1860|1860.2|1860|1860.6|1860.4|1860.2|1860|3714
1632749240000|2021-09-27 13:27:20|1860|1859.8|1860|1859.8|1860.2|1859.8|1859.8|1859.6|9673
1632749250000|2021-09-27 13:27:30|1860.2|1860|1859.8|1859.6|1860.2|1860|1859.8|1859.6|3254
1632749260000|2021-09-27 13:27:40|1860|1859.4|1860|1859.6|1860|1859.6|1859.6|1859.4|5878
1632749270000|2021-09-27 13:27:50|1859.8||1860||1860||1859.8||0
1632749280000|2021-09-27 13:28:00|1859.8|1859.4|1859.4|1859.2|1859.8|1859.6|1859|1858.6|23847
1632749290000|2021-09-27 13:28:10|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859.2|1859|3034
1632749300000|2021-09-27 13:28:20|1859.2|1859|1859.2|1859|1859.4|1859|1859.2|1859|0
1632749310000|2021-09-27 13:28:30|1859.4|1859.2|1859.6|1859.4|1859.6|1859.4|1859.4|1859.2|3471
1632749320000|2021-09-27 13:28:40|1859.8|1859.6|1859.6|1859.4|1859.8|1859.6|1859.6|1859.4|3620
1632749330000|2021-09-27 13:28:50|1859.4|1859.2|1859.6|1859.2|1859.6|1859.2|1859.2|1859|2425
1632749340000|2021-09-27 13:29:00|1859.8|1859.4|1859.6|1859.2|1859.8|1859.6|1859.4|1859.2|8439
1632749350000|2021-09-27 13:29:10|1859.4|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|4482
1632749360000|2021-09-27 13:29:20|||||||||955
1632749370000|2021-09-27 13:29:30|1859.6|1859.4|1859.4|1859.2|1859.6|1859.4|1859.4|1859.2|4934
1632749380000|2021-09-27 13:29:40|1859.2|1859|1859.4|1859|1859.4|1859.2|1859.2|1859|10016
1632749390000|2021-09-27 13:29:50|1859.2|1858.8|1859|1858.6|1859.2|1859|1858.4|1858.2|18697
1632749400000|2021-09-27 13:30:00|1858.8|1858.4|1861.4|1861.2|1861.8|1861.4|1858|1857.6|77802
1632749410000|2021-09-27 13:30:10|1861.6|1861.4|1860.6|1860.2|1861.6|1861.4|1860|1859.8|16386
1632749420000|2021-09-27 13:30:20|1860.8|1860.4|1861.4|1861.2|1861.6|1861.2|1860|1859.6|24147
1632749430000|2021-09-27 13:30:30|1861.6|1861.6|1863|1862.6|1863|1862.8|1861.6|1861.6|43299
1632749440000|2021-09-27 13:30:40|1863.2|1862.8|1860.8|1860.6|1863.2|1863|1860|1859.8|25210
1632749450000|2021-09-27 13:30:50|1861.2|1860.8|1862.2|1862|1862.4|1862|1860.4|1859.8|5978
1632749460000|2021-09-27 13:31:00|1862|1861.8|1862.6|1862.2|1863|1862.8|1861.6|1861.2|19456
1632749470000|2021-09-27 13:31:10|1862.8|1862.4|1863|1862.8|1863.4|1863|1862.6|1862.2|11111
1632749480000|2021-09-27 13:31:20|1863.2|1863|1863.8|1863.6|1864|1863.8|1863|1863|22286
1632749490000|2021-09-27 13:31:30|1864|1863.4|1863.4|1863|1864|1863.8|1863.4|1863|4497
1632749500000|2021-09-27 13:31:40|1863.2|1863.2|1862.8|1862.4|1863.4|1863.2|1862.4|1862|6275
1632749510000|2021-09-27 13:31:50|1862.6|1862.2|1863.2|1863|1863.2|1863|1862.6|1862|4204
1632749520000|2021-09-27 13:32:00|1863.4|1863.2|1862.8|1862.4|1863.8|1863.4|1862|1861.8|55217
1632749530000|2021-09-27 13:32:10|1862.6|1862.6|1863|1862.6|1863.6|1863.4|1862.6|1862.4|2489
1632749540000|2021-09-27 13:32:20|1863.2|1862.4|1863.8|1863.6|1863.8|1863.6|1862.6|1862.2|3329
1632749550000|2021-09-27 13:32:30|1863.6|1863.4|1863.6|1863.4|1864|1863.6|1863.4|1863.2|13607
1632749560000|2021-09-27 13:32:40|1863.4|1863.2|1863.2|1863|1863.6|1863.4|1862.8|1862.4|8171
1632749570000|2021-09-27 13:32:50|1863.4|1863.2|1864|1863.8|1864|1863.8|1863.4|1863.2|3281
1632749580000|2021-09-27 13:33:00|1864.2|1864|1864.2|1864|1864.2|1864|1863.8|1863.4|28756
1632749590000|2021-09-27 13:33:10|1864.4|1864.2|1863.6|1863.4|1864.4|1864.2|1863.2|1863|22014
1632749600000|2021-09-27 13:33:20|1863.8|1863.6|1863.2|1862.8|1864|1863.8|1863.2|1862.8|6082
1632749610000|2021-09-27 13:33:30|1863|1863|1863|1862.6|1863|1863|1862.2|1862|6742
1632749620000|2021-09-27 13:33:40|1863.2|1862.4|1864|1863.6|1864|1863.6|1863|1862.4|3049
1632749630000|2021-09-27 13:33:50|1863.8|1863.4|1864.4|1864|1864.6|1864.2|1863.4|1863.2|3992
1632749640000|2021-09-27 13:34:00|1864.2|1863.8|1864|1863.6|1864.6|1864.4|1863.6|1863.4|19713
1632749650000|2021-09-27 13:34:10|1863.8|1863.4|1863.2|1863|1864.2|1864|1863.2|1863|5850
1632749660000|2021-09-27 13:34:20|1863.4|1863.2|1863.4|1863|1864|1863.4|1863.4|1863|2896
1632749670000|2021-09-27 13:34:30|1863.2|1863.2|1864|1863.8|1864|1863.8|1863.2|1863|1310
1632749680000|2021-09-27 13:34:40|1864.2|1864|1863.4|1863|1864.4|1864|1863.2|1863|31728
1632749690000|2021-09-27 13:34:50|1863.2|1862.8|1863.6|1863.4|1863.8|1863.6|1863|1862.8|17235
1632749700000|2021-09-27 13:35:00|1863.8|1863.2|1863.2|1862.8|1863.8|1863.4|1862.4|1862.2|11347
1632749710000|2021-09-27 13:35:10|1863.4|1863|1862.8|1862.6|1863.6|1863.4|1862.6|1862.4|7941
1632749720000|2021-09-27 13:35:20|1862.6|1862.4|1863.4|1863.2|1863.4|1863.2|1862.6|1862.4|5737
1632749730000|2021-09-27 13:35:30|1863.6|1863.4|1863.6|1863|1864|1863.8|1863.4|1863|13099
1632749740000|2021-09-27 13:35:40|1863.4|1863.4|1863.8|1863.2|1863.8|1863.4|1863.2|1863|351
1632749750000|2021-09-27 13:35:50|1864|1863.4|1864.6|1864.4|1864.8|1864.6|1864|1863.2|3494
1632749760000|2021-09-27 13:36:00|1864.8|1864.2|1865|1864.8|1865|1864.8|1864.2|1863.8|16472
1632749770000|2021-09-27 13:36:10|1864.8|1864.6|1864.6|1864.2|1865|1864.8|1864.2|1864|29686
1632749780000|2021-09-27 13:36:20|1864.8|1864.4|1866|1865.8|1866.4|1866|1864.8|1864.4|136606
1632749790000|2021-09-27 13:36:30|1865.8|1865.6|1866.6|1866.4|1866.8|1866.4|1865.8|1865.6|15864
1632749800000|2021-09-27 13:36:40|1866.8|1866.6|1866.6|1866.4|1866.8|1866.6|1866|1865.8|23614
1632749810000|2021-09-27 13:36:50|1866.8|1866.2|1867|1866.6|1867.6|1867|1866.2|1865.8|27379
1632749820000|2021-09-27 13:37:00|1867.2|1866.8|1867.4|1867.2|1867.4|1867.2|1867.2|1866.8|1453
1632749830000|2021-09-27 13:37:10|1867.6|1867|1867.2|1867|1867.6|1867.2|1867.2|1867|13347
1632749840000|2021-09-27 13:37:20|1867.4|1867.2|1866.8|1866.4|1867.6|1867.4|1866.8|1866.4|13482
1632749850000|2021-09-27 13:37:30|1867|1866.6|1868|1867.8|1868.4|1868|1867|1866.6|25093
1632749860000|2021-09-27 13:37:40|1868.2|1868|1868.4|1867.8|1868.6|1868.2|1867.8|1867.4|16446
1632749870000|2021-09-27 13:37:50|1868.2|1867.6|1867.4|1867|1868.2|1867.8|1867.2|1867|4524
1632749880000|2021-09-27 13:38:00|1867.6|1867.2|1867.6|1867.2|1868|1867.6|1867.2|1867|1204
1632749890000|2021-09-27 13:38:10|1867.4|1867|1867.4|1867.2|1867.6|1867.2|1867|1866.8|17951
1632749900000|2021-09-27 13:38:20|1867.6||1867.6||1867.6||1867.4||8
1632749910000|2021-09-27 13:38:30|1867.4|1867.4|1867.4|1867.2|1867.6|1867.4|1867.4|1866.8|6728
1632749920000|2021-09-27 13:38:40|1867.6|1867.4|1867.2|1866.8|1867.8|1867.4|1866.2|1866|35614
1632749930000|2021-09-27 13:38:50|1867.4|1867|1867.4|1867.2|1867.6|1867.4|1867.2|1867|5406
1632749940000|2021-09-27 13:39:00|1867.6|1867.4|1867.8|1867.6|1867.8|1867.6|1867.6|1867.4|7642
1632749950000|2021-09-27 13:39:10|1868|1867.4|1867.8|1867.4|1868.4|1868|1867.6|1867.4|19605
1632749960000|2021-09-27 13:39:20|1868|1867.6|1867.4|1866.8|1868|1867.6|1866.6|1866.2|24140
1632749970000|2021-09-27 13:39:30|1867.2|1867|1866.8|1866.6|1867.4|1867.2|1866.6|1866|12515
1632749980000|2021-09-27 13:39:40|1867|1866.8|1867|1866.4|1867|1866.8|1866.4|1866|13520
1632749990000|2021-09-27 13:39:50|1867.2|1866.6|1866.6|1866.4|1867.2|1867|1866.4|1866.2|23469
1632750000000|2021-09-27 13:40:00|1866.8|1866.6|1867.6|1867.4|1869|1868.6|1866.8|1866.6|22172
1632750010000|2021-09-27 13:40:10|1867.2|1867.2|1867.4|1866.8|1867.8|1867.4|1867|1866.6|16944
1632750020000|2021-09-27 13:40:20|1867.2|1867|1866.8|1866.4|1867.2|1867|1866.2|1866|22382
1632750030000|2021-09-27 13:40:30|1867|1866.6|1867|1866.6|1867|1866.8|1866.8|1866.4|13736
1632750040000|2021-09-27 13:40:40|1866.8|1866.8|1867|1866.8|1868|1867.6|1866.8|1866.8|39758
1632750050000|2021-09-27 13:40:50|1867.2|1867|1867.6|1867.4|1868|1867.6|1867.2|1867|26144
1632750060000|2021-09-27 13:41:00|1867.4|1867.2|1868|1867.8|1868.2|1867.8|1867.4|1867.2|6257
1632750070000|2021-09-27 13:41:10|1868.2|1868|1867.6|1867.4|1868.6|1868.2|1867.6|1867.4|9658
1632750080000|2021-09-27 13:41:20|1867.4|1867.2|1868.6|1868.4|1868.6|1868.4|1867.4|1867|19016
1632750090000|2021-09-27 13:41:30|1868.4|1868.2|1869.4|1869.2|1869.4|1869.2|1868|1867.6|111214
1632750100000|2021-09-27 13:41:40|1869.6|1869.4|1870|1869.6|1870|1869.8|1869.6|1869.2|9618
1632750110000|2021-09-27 13:41:50|1869.8|1869.8|1870|1869.8|1870.8|1870.6|1869.8|1869.4|118661
1632750120000|2021-09-27 13:42:00|1869.8|1869.6|1870.2|1869.8|1870.4|1870|1869.8|1869.4|13009
1632750130000|2021-09-27 13:42:10|1870.4|1870|1869.6|1869.4|1870.6|1870.2|1869.6|1869.4|16476
1632750140000|2021-09-27 13:42:20|1869.8|1869.6|1869|1868.4|1870|1869.6|1868.4|1868.2|25440
1632750150000|2021-09-27 13:42:30|1869.2|1868.6|1869.8|1869.4|1869.8|1869.4|1868.8|1868.4|5142
1632750160000|2021-09-27 13:42:40|1869.6|1869|1869.4|1869|1870|1869.6|1869|1868.6|14072
1632750170000|2021-09-27 13:42:50|1869.2|1868.8|1869.4|1869.2|1870|1869.6|1869|1868.6|11641
1632750180000|2021-09-27 13:43:00|1869.6|1869|1869.6|1869.2|1869.6|1869.2|1868.8|1868.6|4007
1632750190000|2021-09-27 13:43:10|1869.8|1869.4|1869.6|1869|1870.4|1870|1869.2|1868.8|12684
1632750200000|2021-09-27 13:43:20|1869.8|1869.2|1869.8|1869.2|1870.2|1869.8|1869.6|1869|7130
1632750210000|2021-09-27 13:43:30|1869.6|1869|1869.6|1869.4|1869.6|1869.4|1869.2|1868.8|6193
1632750220000|2021-09-27 13:43:40|1869.8|1869.6|1870|1869.6|1870.2|1869.8|1869.6|1869.4|3191
1632750230000|2021-09-27 13:43:50|1869.8|1869.8|1868.8|1868.6|1870.4|1870|1868.6|1868.4|16758
1632750240000|2021-09-27 13:44:00|1868.6|1868.4|1869.8|1869.6|1869.8|1869.6|1868.6|1868.4|15756
1632750250000|2021-09-27 13:44:10|1870|1869.8|1870|1869.6|1870.2|1870|1869.4|1869.2|10307
1632750260000|2021-09-27 13:44:20|1869.8|1869.8|1869.2|1869|1870|1869.8|1869.2|1869|4904
1632750270000|2021-09-27 13:44:30|1869.4|1868.8|1868.6|1868.2|1869.8|1869.6|1868.4|1868|24988
1632750280000|2021-09-27 13:44:40|1868.4|1868.4|1868.2|1868|1868.4|1868.4|1867.8|1867.2|12056
1632750290000|2021-09-27 13:44:50|1868.4|1868.2|1868|1867.8|1868.6|1868.4|1867.2|1867|19812
1632750300000|2021-09-27 13:45:00|1868.2|1868|1868|1867.6|1868.2|1868|1867|1866.4|12667
1632750310000|2021-09-27 13:45:10|1868.2|1867.8|1868.6|1868|1869|1868.6|1868|1867.6|6761
1632750320000|2021-09-27 13:45:20|1868.4|1868.2|1869|1868.6|1869|1868.8|1868|1867.6|6540
1632750330000|2021-09-27 13:45:30|1868.8|1868.4|1870.4|1870|1870.4|1870|1868.8|1868.4|6936
1632750340000|2021-09-27 13:45:40|1870.2|1869.8|1870.4|1870.2|1870.8|1870.4|1870.2|1869.8|10007
1632750350000|2021-09-27 13:45:50|1870.6|1870.4|1870.6|1870.4|1870.8|1870.4|1870.2|1870|4503
1632750360000|2021-09-27 13:46:00|1870.8|1870.6|1871.2|1870.8|1871.6|1871.2|1870.8|1870.4|7166
1632750370000|2021-09-27 13:46:10|1871.4|1871|1871.4|1871|1872|1871.4|1871.2|1871|10002
1632750380000|2021-09-27 13:46:20|1871.6|1871.2|1872|1871.6|1872|1871.8|1871.4|1871|3478
1632750390000|2021-09-27 13:46:30|1871.8|1871.4|1871.8|1871.6|1871.8|1871.6|1871.8|1871.2|15197
1632750400000|2021-09-27 13:46:40|1871.6|1871.4|1871.6|1871.2|1871.8|1871.6|1871.4|1871.2|25046
1632750410000|2021-09-27 13:46:50|1871.8|1871.6|1872.4|1872.2|1872.4|1872.2|1871.4|1871.2|44783
1632750420000|2021-09-27 13:47:00|1872.2|1872|1872.2|1872|1872.4|1872.2|1872.2|1871.8|23348
1632750430000|2021-09-27 13:47:10|1872|1871.8|1872.6|1872.4|1872.6|1872.4|1871.8|1871.6|11188
1632750440000|2021-09-27 13:47:20|1872.4|1872.2|1873|1872.8|1873|1872.8|1872.4|1872|18737
1632750450000|2021-09-27 13:47:30|1872.8|1872.6|1872.4|1872|1872.8|1872.6|1872.4|1872|8750
1632750460000|2021-09-27 13:47:40|1872.2|1871.8|1872.6|1872.2|1872.8|1872.4|1872.2|1871.8|8368
1632750470000|2021-09-27 13:47:50|1872.8|1872.4|1872.4|1872.2|1872.8|1872.6|1872.2|1872|7878
1632750480000|2021-09-27 13:48:00|1872.6|1872|1871.8|1871.4|1872.6|1872.2|1871.6|1871.2|12024
1632750490000|2021-09-27 13:48:10|1872|1871.2|1872.2|1872|1872.4|1872.2|1872|1871.2|2662
1632750500000|2021-09-27 13:48:20|1872.4|1871.8|1872.2|1872|1872.4|1872|1872.2|1871.8|995
1632750510000|2021-09-27 13:48:30|1872|1871.8|1870.8|1870.4|1872|1871.8|1870.8|1870.2|18732
1632750520000|2021-09-27 13:48:40|1871|1870.6|1869.8|1869.4|1871|1870.8|1869.8|1869.2|3026
1632750530000|2021-09-27 13:48:50|1869.6|1869.6|1870.4|1870.2|1870.8|1870.4|1869.6|1869.4|27793
1632750540000|2021-09-27 13:49:00|1870.2|1870|1870|1869.6|1870.4|1870.2|1870|1869.6|2906
1632750550000|2021-09-27 13:49:10|1870.2|1869.8|1870.8|1870.6|1870.8|1870.6|1870.2|1869.8|4491
1632750560000|2021-09-27 13:49:20|1871|1870.4|1871.6|1871.2|1871.6|1871.4|1871|1870.2|15356
1632750570000|2021-09-27 13:49:30|1871.4|1871.4|1871.2|1871|1871.8|1871.4|1871.2|1870.8|2215
1632750580000|2021-09-27 13:49:40|1871.4|1871.2|1871.4|1871.2|1871.6|1871.2|1871.2|1871|751
1632750590000|2021-09-27 13:49:50|1871.2|1871|1871.4|1871|1871.4|1871.2|1870.8|1870.4|14749
1632750600000|2021-09-27 13:50:00|1871.6|1871.2|1871.8|1871.6|1872.6|1872|1871.6|1871.2|15772
1632750610000|2021-09-27 13:50:10|1871.6|1871.4|1871.8|1871.4|1872|1871.6|1871|1870.8|2334
1632750620000|2021-09-27 13:50:20|1872|1871.6|1870.8|1870.4|1872|1871.6|1870.6|1870.2|16758
1632750630000|2021-09-27 13:50:30|1871|1870.6|1871|1870.6|1871|1870.8|1870.6|1870.4|25483
1632750640000|2021-09-27 13:50:40|1871.2|1870.8|1871.2|1871|1871.4|1871|1871|1870.8|1544
1632750650000|2021-09-27 13:50:50|1871.4|1871.2|1871.4|1871|1871.4|1871.2|1871.2|1870.8|3284
1632750660000|2021-09-27 13:51:00|1871.6|1871.2|1872|1871.8|1872|1871.8|1871.6|1871.2|4489
1632750670000|2021-09-27 13:51:10|1872.2|1872|1873|1872.8|1873|1872.8|1872|1872|3344
1632750680000|2021-09-27 13:51:20|1873.2|1873|1873.6|1873.2|1873.6|1873.2|1873|1873|3556
1632750690000|2021-09-27 13:51:30|1873.4|1873|1873.6|1873.4|1873.6|1873.4|1873.4|1873|12546
1632750700000|2021-09-27 13:51:40|1873.8|1873.6|1873.8|1873.6|1873.8|1873.6|1873.8|1873.4|8297
1632750710000|2021-09-27 13:51:50|1874|1873.4|1874|1873.8|1874|1873.8|1873.8|1873.4|5461
1632750720000|2021-09-27 13:52:00|1874.2|1873.6|1874.8|1874.6|1874.8|1874.6|1874.2|1873.6|11518
1632750730000|2021-09-27 13:52:10|1875|1874.8|1875|1874.8|1875|1874.8|1874.8|1874.8|8943
1632750740000|2021-09-27 13:52:20|1874.8|1874.6|1874.2|1874|1875|1874.6|1873.8|1873.4|76022
1632750750000|2021-09-27 13:52:30|1874.4|1873.8|1874.4|1874.2|1874.6|1874.2|1873.2|1873|21434
1632750760000|2021-09-27 13:52:40|1874.6|1874|1874|1873.8|1874.6|1874.2|1873.8|1873.6|12576
1632750770000|2021-09-27 13:52:50|1874.2|1874|1874.4|1874|1874.4|1874.2|1874.2|1874|5673
1632750780000|2021-09-27 13:53:00|1874.2|1873.8|1874.6|1874.2|1874.6|1874.4|1874.2|1873.8|1130
1632750790000|2021-09-27 13:53:10|1874.8|1874.4|1873.4|1873.2|1874.8|1874.4|1873|1872.6|22469
1632750800000|2021-09-27 13:53:20|1873.6|1873.4|1874.4|1874|1874.4|1874.2|1873.6|1873.4|11710
1632750810000|2021-09-27 13:53:30|1874.2|1873.8|1874|1873.4|1874.2|1873.8|1873.8|1873.4|3616
1632750820000|2021-09-27 13:53:40|1873.8|1873.2|1873.6|1873|1873.8|1873.4|1873.2|1872.8|13484
1632750830000|2021-09-27 13:53:50|1873.4|1873.2|1873.6|1873.2|1873.6|1873.4|1873.4|1872.8|5074
1632750840000|2021-09-27 13:54:00|1873.4|1873|1874|1873.8|1874|1873.8|1873|1872.8|3482
1632750850000|2021-09-27 13:54:10|1874.2|1874|1874|1873.8|1874.4|1874.2|1874|1873.4|12424
1632750860000|2021-09-27 13:54:20|1874.2|1873.4|1873.6|1873.2|1874.2|1873.8|1873.6|1873.2|11437
1632750870000|2021-09-27 13:54:30|1873.4|1873|1874|1873.8|1874|1873.8|1873.4|1873|9210
1632750880000|2021-09-27 13:54:40|1874.2|1873.6|1874.2|1873.8|1874.2|1874|1874|1873.6|4875
1632750890000|2021-09-27 13:54:50|1874|1873.6|1873.8|1873.6|1874.2|1873.8|1873.8|1873.6|13601
1632750900000|2021-09-27 13:55:00|1874|1873.8|1874|1873.4|1874.8|1874.6|1873.6|1873.4|25671
1632750910000|2021-09-27 13:55:10|1873.8|1873.2|1874|1873.4|1874.4|1874|1873.2|1873|9170
1632750920000|2021-09-27 13:55:20|1873.8|1873.2|1873.8|1873.4|1873.8|1873.4|1873.4|1873.2|4740
1632750930000|2021-09-27 13:55:30|1874|1873.6|1874|1873.8|1874.2|1874|1873.8|1873.4|9392
1632750940000|2021-09-27 13:55:40|1874.2|1874|1874|1873.8|1874.4|1874|1873.4|1873|18328
1632750950000|2021-09-27 13:55:50|1873.8|1873.6|1873.8|1873.6|1874.4|1874|1873.8|1873.4|3959
1632750960000|2021-09-27 13:56:00|1874|1873.8|1874.2|1873.8|1874.2|1873.8|1874|1873.8|2037
1632750970000|2021-09-27 13:56:10||1874||1874||1874||1873.8|2887
1632750980000|2021-09-27 13:56:20|1874.4|1874.2|1874.2|1874|1874.4|1874.2|1874.2|1873.8|9891
1632750990000|2021-09-27 13:56:30|1874.4|1874.2|1874.4|1874|1874.4|1874.2|1874.2|1874|7600
1632751000000|2021-09-27 13:56:40|1874.2|1874.2|1874.2|1874|1874.4|1874.2|1874.2|1874|2090
1632751010000|2021-09-27 13:56:50|1874.4|1874.2|1874.8|1874.6|1874.8|1874.6|1874.4|1874|13114
1632751020000|2021-09-27 13:57:00|1875|1874.4|1875|1874.8|1875|1874.8|1874.8|1874.4|16311
1632751030000|2021-09-27 13:57:10|||||||||12885
1632751040000|2021-09-27 13:57:20|1874.8|1874.4|1874.6|1874.2|1874.8|1874.8|1874.2|1873.8|13872
1632751050000|2021-09-27 13:57:30|1874.8|1874.4|1874.8|1874.6|1874.8|1874.6|1874.8|1874.4|8622
1632751060000|2021-09-27 13:57:40|1875|1874.8|1875|1874.8|1875|1874.8|1874.8|1874.6|7622
1632751070000|2021-09-27 13:57:50|||||||||70011
1632751080000|2021-09-27 13:58:00|1874.8|1874.6|1875|1874.8|1875|1874.8|1874.8|1874.4|17272
1632751090000|2021-09-27 13:58:10|1874.8|1874.6|1874.8|1874.6|1874.8|1874.6|1874.8|1874.6|4803
1632751100000|2021-09-27 13:58:20|1875|1874.8|1874.8|1874.6|1875|1874.8|1874.6|1874.4|10027
1632751110000|2021-09-27 13:58:30|1875||1875||1875||1874.8||0
1632751120000|2021-09-27 13:58:40|1874.8|1874.4|1874.6|1874.4|1875|1874.6|1874.4|1874|17842
1632751130000|2021-09-27 13:58:50|1874.4|1874.2|1874.2|1873.8|1874.6|1874.2|1873.8|1873.6|24303
1632751140000|2021-09-27 13:59:00|1874|1873.6|1874.8|1874.4|1874.8|1874.6|1874|1873.6|11514
1632751150000|2021-09-27 13:59:10|1874.6|1874.6|1874.6|1874.2|1875|1874.8|1874.6|1874.2|4614
1632751160000|2021-09-27 13:59:20|1874.8|1874.4|1874.4|1874.2|1874.8|1874.4|1874.4|1874|3951
1632751170000|2021-09-27 13:59:30|1874.6|1874.4|1874.8|1874.6|1874.8|1874.6|1874.6|1874.4|60
1632751180000|2021-09-27 13:59:40|1875|1874.8|1875|1874.6|1875|1874.8|1875|1874.6|3002
1632751190000|2021-09-27 13:59:50|1874.8|1874.4|1874.2|1873.6|1874.8|1874.6|1874.2|1873.6|19232
1632751200000|2021-09-27 14:00:00|1874|1874|1874.6|1874.4|1874.6|1874.4|1873.8|1873.8|15111
1632751210000|2021-09-27 14:00:10|1874.4|1874.2|1874.8|1874.6|1874.8|1874.6|1874.2|1874|10100
1632751220000|2021-09-27 14:00:20|1875|1874.8|1875|1874.8|1875|1874.8|1874.8|1874.6|13100
1632751230000|2021-09-27 14:00:30|1874.8|1874.6|1875|1874.8|1875|1874.8|1874.8|1874.6|9192
1632751240000|2021-09-27 14:00:40|1875.2|1875|1876|1875.6|1876|1875.6|1875.2|1875|142850
1632751250000|2021-09-27 14:00:50|1875.8|1875.8|1876|1875.8|1876.4|1876|1875.8|1875.6|8242
1632751260000|2021-09-27 14:01:00|1875.8|1875.6|1875|1874.8|1875.8|1875.8|1874.8|1874.6|17640
1632751270000|2021-09-27 14:01:10|1875.2|1874.6|1875|1874.8|1875.2|1874.8|1874.6|1874.4|5067
1632751280000|2021-09-27 14:01:20|1874.8|1874.6|1875|1874.6|1875.2|1875|1874.6|1874.4|3710
1632751290000|2021-09-27 14:01:30|1874.8|1874.4|1874.6|1874.4|1875.2|1875|1874.6|1874.2|17054
1632751300000|2021-09-27 14:01:40|1874.8|1874.6|1874.4|1874.2|1874.8|1874.6|1874.2|1874|12868
1632751310000|2021-09-27 14:01:50|1874.2|1874|1874|1873.6|1874.2|1874|1873.4|1873.2|32996
1632751320000|2021-09-27 14:02:00|1874.2|1873.8|1874.4|1874.2|1874.8|1874.4|1874|1873.6|9879
1632751330000|2021-09-27 14:02:10|1874.2|1874|1874.2|1873.8|1874.4|1874.2|1874|1873.8|7102
1632751340000|2021-09-27 14:02:20|1874|1874|1874|1873.8|1874.4|1874.2|1873.8|1873.6|7594
1632751350000|2021-09-27 14:02:30|1873.8|1873.6|1873.8|1873.6|1874|1873.8|1873.6|1873.4|7139
1632751360000|2021-09-27 14:02:40|1873.6|1873.4|1874.2|1874|1874.2|1874|1873.4|1873.2|14638
1632751370000|2021-09-27 14:02:50|1874|1873.8|1874.8|1874.6|1874.8|1874.6|1874|1873.8|6174
1632751380000|2021-09-27 14:03:00|1875|1874.4|1875.2|1874.8|1875.4|1875|1875|1874.4|22286
1632751390000|2021-09-27 14:03:10|1875|1874.6|1874.6|1874.4|1875|1874.8|1874.6|1874.2|10747
1632751400000|2021-09-27 14:03:20|1874.4|1874.2|1874.4|1874|1874.6|1874.4|1874.4|1873.8|20862
1632751410000|2021-09-27 14:03:30|1874.2|1874.2|1874.6|1874.4|1874.6|1874.4|1874|1873.8|3362
1632751420000|2021-09-27 14:03:40|1874.4|1874|1874.4|1874.2|1874.4|1874.2|1873.8|1873.6|3904
1632751430000|2021-09-27 14:03:50|1874.6|1874.4|1874.8|1874.6|1875.2|1875|1874.6|1874.4|17649
1632751440000|2021-09-27 14:04:00|1875|1874.8|1875.6|1875.2|1875.6|1875.2|1874.6|1874.4|11579
1632751450000|2021-09-27 14:04:10|1875.4|1875|1875.4|1875|1875.6|1875.2|1875|1874.8|10227
1632751460000|2021-09-27 14:04:20|1875.2|1875.2|1875.2|1875|1875.4|1875.2|1875.2|1875|4669
1632751470000|2021-09-27 14:04:30|1875.4|1875.2|1875.2|1875|1875.4|1875.2|1875|1874.8|4954
1632751480000|2021-09-27 14:04:40|1875.4|1875.2|1875.2|1875|1875.4|1875.2|1875|1874.8|8327
1632751490000|2021-09-27 14:04:50|1875.4|1875.2|1875.4|1875.2|1875.4|1875.2|1875.2|1875|1379
1632751500000|2021-09-27 14:05:00|1875.6|1875.4|1875.2|1875|1875.8|1875.6|1875.2|1875|8839
1632751510000|2021-09-27 14:05:10|1875.4|1875.2|1875.8|1875.6|1875.8|1875.6|1875|1874.8|6458
1632751520000|2021-09-27 14:05:20|1876|1875.4|1876.4|1876|1876.4|1876.2|1875.8|1875.4|6594
1632751530000|2021-09-27 14:05:30|1876.6|1876.2|1876.6|1876.2|1876.8|1876.4|1876.4|1876|1502
1632751540000|2021-09-27 14:05:40|1876.4|1876.4|1876.6|1876.4|1876.8|1876.4|1876.4|1876.4|11200
1632751550000|2021-09-27 14:05:50|1876.8|1876.6|1876.8|1876.6|1877|1876.8|1876.6|1876.4|14597
1632751560000|2021-09-27 14:06:00|1876.6|1876.4|1876.4|1876.2|1876.8|1876.6|1876.4|1876|29911
1632751570000|2021-09-27 14:06:10|1876.6|1876.4|1876.6|1876.4|1876.8|1876.4|1876.4|1876.2|11129
1632751580000|2021-09-27 14:06:20|1876.8|1876.6|1877|1876.6|1877|1876.8|1876.6|1876.4|7541
1632751590000|2021-09-27 14:06:30|1876.8|1876.8|1876.8|1876.6|1877|1876.8|1876.6|1876.4|8040
1632751600000|2021-09-27 14:06:40|1876.6|1876.4|1876|1875.6|1876.8|1876.6|1876|1875.6|19338
1632751610000|2021-09-27 14:06:50|1875.8|1875.8|1875.8|1875.2|1875.8|1875.8|1875|1874.6|34109
1632751620000|2021-09-27 14:07:00|1875.6|1875.4|1875.6|1875.2|1875.8|1875.4|1875.2|1875|2245
1632751630000|2021-09-27 14:07:10|1875.8|1875.4|1875.8|1875.6|1875.8|1875.6|1875.2|1875|12404
1632751640000|2021-09-27 14:07:20|1875.6|1875.4|1875.8|1875.6|1875.8|1875.6|1875.4|1875.2|6956
1632751650000|2021-09-27 14:07:30|1875.6|1875.4|1874.6|1874.2|1875.6|1875.4|1873.8|1873.4|42513
1632751660000|2021-09-27 14:07:40|1874.4|1874|1874.8|1874.4|1875|1874.8|1873.4|1873.2|21950
1632751670000|2021-09-27 14:07:50|1875|1874.6|1874.8|1874.6|1875|1874.8|1874.6|1874.4|7400
1632751680000|2021-09-27 14:08:00|1874.6|1874.4|1874.2|1873.8|1874.6|1874.4|1874|1873.8|13937
1632751690000|2021-09-27 14:08:10|1874.4|1874|1874.4|1874|1874.6|1874.4|1873.6|1873.4|7300
1632751700000|2021-09-27 14:08:20|1874.2|1874.2|1874.6|1874.4|1874.8|1874.4|1874.2|1874|3734
1632751710000|2021-09-27 14:08:30|1874.8|1874.2|1874.8|1874.6|1875|1874.6|1874.4|1874.2|6811
1632751720000|2021-09-27 14:08:40|1874.6|1874.4|1874|1873.8|1874.6|1874.4|1873|1872.8|15953
1632751730000|2021-09-27 14:08:50|1874.2|1873.6|1873.4|1873|1874.4|1874|1873.2|1873|9532
1632751740000|2021-09-27 14:09:00|1873.2|1872.8|1873.4|1873|1873.8|1873.6|1873.2|1872.8|4003
1632751750000|2021-09-27 14:09:10|1873.2|1872.8|1872.8|1872.6|1873.6|1873.4|1872.6|1872.4|4006
1632751760000|2021-09-27 14:09:20|1872.6|1872.4|1873|1872.8|1873.2|1873|1872.6|1872.4|1617
1632751770000|2021-09-27 14:09:30|1873.2|1873|1872.8|1872.6|1873.2|1873|1872.6|1872.4|7141
1632751780000|2021-09-27 14:09:40|1873|1872.8|1872.4|1872.2|1873|1872.8|1872.2|1872|3202
1632751790000|2021-09-27 14:09:50|1872.2|1872|1872.4|1872|1872.4|1872|1872|1871.8|5058
1632751800000|2021-09-27 14:10:00|1872.2|1871.8|1870.6|1870.4|1872.2|1871.8|1870.6|1870.2|13721
1632751810000|2021-09-27 14:10:10|1870.8|1870.6|1871|1870.8|1871.4|1871.2|1870.8|1870.6|13009
1632751820000|2021-09-27 14:10:20|1870.8|1870.6|1870.4|1870.2|1871|1870.6|1870.4|1870|1510
1632751830000|2021-09-27 14:10:30|1870.6|1870.4|1870.2|1870|1870.6|1870.4|1870.2|1870|5473
1632751840000|2021-09-27 14:10:40|1870|1869.8|1869.2|1868.8|1870|1869.8|1869|1868.8|7321
1632751850000|2021-09-27 14:10:50|1869|1869|1867.4|1867.2|1869|1869|1867.4|1867|5824
1632751860000|2021-09-27 14:11:00|1867.6|1867|1867.6|1867.4|1867.8|1867.6|1867.2|1866.8|15785
1632751870000|2021-09-27 14:11:10|1867.8|1867.6|1867.2|1866.8|1867.8|1867.6|1866.6|1866.4|12255
1632751880000|2021-09-27 14:11:20|1867|1867|1867.2|1866.8|1867.2|1867|1866.6|1866.4|1631
1632751890000|2021-09-27 14:11:30|1867|1867|1867|1866.8|1867.6|1867.2|1866.8|1866.4|4007
1632751900000|2021-09-27 14:11:40|1867.2|1867|1867.2|1867|1867.2|1867|1867|1866.6|2838
1632751910000|2021-09-27 14:11:50|1867.4|1867.2|1868.6|1868.2|1868.8|1868.6|1867.4|1867.2|29698
1632751920000|2021-09-27 14:12:00|1868.8|1868.4|1869.2|1868.6|1869.4|1869.2|1868.8|1868.4|10268
1632751930000|2021-09-27 14:12:10|1869|1868.4|1869.2|1869|1869.4|1869.2|1868.8|1868.4|16256
1632751940000|2021-09-27 14:12:20|1869.4|1868.8|1869.4|1869.2|1870|1869.6|1869|1868.8|12191
1632751950000|2021-09-27 14:12:30|1869.6|1869|1869.4|1869.2|1869.8|1869.4|1869|1868.8|7814
1632751960000|2021-09-27 14:12:40|1869.6|1869.4|1870.4|1870|1870.4|1870.2|1869.6|1869.4|2184
1632751970000|2021-09-27 14:12:50|1870.6|1870.2|1871.2|1870.8|1871.2|1870.8|1870.6|1870.2|801
1632751980000|2021-09-27 14:13:00||1871||1871||1871||1870.8|6490
1632751990000|2021-09-27 14:13:10|1871.4|1871.2|1871.4|1871.2|1871.6|1871.2|1871.4|1871|1815
1632752000000|2021-09-27 14:13:20|1871.6|1871|1871.8|1871.6|1871.8|1871.6|1871.6|1871|3660
1632752010000|2021-09-27 14:13:30|1872|1871.8|1872|1871.8|1872|1871.8|1871.8|1871.8|64
1632752020000|2021-09-27 14:13:40|1871.8|1871.6|1871.6|1871.4|1872|1871.8|1871.6|1871.2|16069
1632752030000|2021-09-27 14:13:50|1871.8|1871.6|1872|1871.6|1872|1871.8|1871.8|1871.6|5188
1632752040000|2021-09-27 14:14:00|1872.2|1871.8|1871.8|1871.6|1872.4|1872|1871.6|1871.4|15076
1632752050000|2021-09-27 14:14:10|1871.6|1871.4|1871.8|1871.6|1871.8|1871.6|1871.6|1871.4|4887
1632752060000|2021-09-27 14:14:20|1871.6|1871.4|1871.6|1871.4|1871.6|1871.4|1871.4|1871.2|9009
1632752070000|2021-09-27 14:14:30|1871.8|1871.6|1871.8|1871.6|1871.8|1871.6|1871.8|1871.4|3204
1632752080000|2021-09-27 14:14:40|1872|1871.8|1872.8|1872.4|1872.8|1872.4|1872|1871.8|1591
1632752090000|2021-09-27 14:14:50|1872.6|1872.6|1872.8|1872.6|1873|1872.6|1872.6|1872.4|4597
1632752100000|2021-09-27 14:15:00|1873|1872.8|1872.8|1872.6|1873|1872.8|1872.4|1872|26378
1632752110000|2021-09-27 14:15:10|1873|1872.8|1873|1872.8|1873.4|1873|1872.8|1872.6|5359
1632752120000|2021-09-27 14:15:20|1873.2|1873|1873.8|1873.2|1873.8|1873.2|1873.2|1873|533
1632752130000|2021-09-27 14:15:30|1874|1873.4|1874.4|1874.2|1874.4|1874.2|1873.8|1873.4|5743
1632752140000|2021-09-27 14:15:40|1874.6|1874.4|1874.8|1874.6|1874.8|1874.6|1874.4|1874.2|1426
1632752150000|2021-09-27 14:15:50|1874.6|1874.4|1874.2|1874|1874.8|1874.6|1874.2|1874|11603
1632752160000|2021-09-27 14:16:00|1874.4|1874.2|1874.6|1874.2|1874.8|1874.4|1874.4|1874|4637
1632752170000|2021-09-27 14:16:10|1874.4|1874.4|1874.4|1874|1874.4|1874.4|1874.2|1874|13583
1632752180000|2021-09-27 14:16:20|1874.2|1874.2|1874.8|1874.4|1874.8|1874.6|1874.2|1874.2|6748
1632752190000|2021-09-27 14:16:30|1874.6|1874.2|1874.6|1874.2|1874.8|1874.4|1874.4|1874|3751
1632752200000|2021-09-27 14:16:40|1874.8|1874.4|1874.8|1874.6|1875|1874.8|1874.6|1874.2|4312
1632752210000|2021-09-27 14:16:50|1875|1874.8|1874.6|1874.2|1875|1874.8|1874.4|1874.2|13273
1632752220000|2021-09-27 14:17:00|1874.4|1874|1874.4|1874.2|1874.6|1874.4|1874.2|1874|14137
1632752230000|2021-09-27 14:17:10|1874.2|1874|1874.6|1874.4|1874.6|1874.4|1874.2|1874|7854
1632752240000|2021-09-27 14:17:20|1874.4|1874.2|1874.8|1874.6|1875|1874.8|1874.4|1874.2|6560
1632752250000|2021-09-27 14:17:30|1875||1874.8||1875||1874.8||1071
1632752260000|2021-09-27 14:17:40|1875|1874.8|1875|1874.8|1875|1874.8|1875|1874.6|2471
1632752270000|2021-09-27 14:17:50|||||||||10125
1632752280000|2021-09-27 14:18:00|1875.2|1875|1875|1874.8|1875.6|1875.2|1875|1874.6|27666
1632752290000|2021-09-27 14:18:10|||||||||3019
1632752300000|2021-09-27 14:18:20|1875.2|1875|1875.4|1875.2|1875.4|1875.2|1875.2|1875|1982
1632752310000|2021-09-27 14:18:30|1875.6|1875.4|1875.2|1874.8|1875.6|1875.4|1875.2|1874.8|6934
1632752320000|2021-09-27 14:18:40|1875.4|1875|1875.4|1875.2|1875.4|1875.2|1875.2|1875|2083
1632752330000|2021-09-27 14:18:50|1875.6|1875|1875.4|1875.2|1875.6|1875.2|1875.4|1875|6238
1632752340000|2021-09-27 14:19:00|1875.2|1875|1874.2|1873.8|1875.4|1875.2|1874|1873.6|31127
1632752350000|2021-09-27 14:19:10|1874.4|1874|1874.2|1873.8|1874.6|1874.2|1874|1873.8|7074
1632752360000|2021-09-27 14:19:20|1874|1873.6|1873.6|1873.2|1874.2|1874|1873.4|1873.2|21496
1632752370000|2021-09-27 14:19:30|1873.8|1873.4|1873.8|1873.6|1874|1873.8|1873.8|1873.4|838
1632752380000|2021-09-27 14:19:40|1873.6|1873.2|1873.6|1873.4|1873.8|1873.4|1873.2|1872.8|3116
1632752390000|2021-09-27 14:19:50|1873.8|1873.6|1874.2|1873.6|1874.2|1874|1873.6|1873.2|16781
1632752400000|2021-09-27 14:20:00|1874.4|1873.8|1875|1874.6|1875|1874.6|1874|1873.8|8697
1632752410000|2021-09-27 14:20:10|1874.8|1874.4|1874.6|1874.2|1875|1874.6|1874.2|1874|3771
1632752420000|2021-09-27 14:20:20|1874.4|1874.4|1874.6|1874.4|1874.6|1874.4|1874.2|1874|2083
1632752430000|2021-09-27 14:20:30|1874.8|1874.6|1874.6|1874.4|1875|1874.8|1874.6|1874.2|12818
1632752440000|2021-09-27 14:20:40|1874.8|1874.6|1874.8|1874.4|1874.8|1874.6|1874.6|1874.2|5044
1632752450000|2021-09-27 14:20:50|1875|1874.6|1875.8|1875.4|1876|1875.4|1874.8|1874.6|7571
1632752460000|2021-09-27 14:21:00|1876|1875.6|1875.2|1874.8|1876|1875.6|1875|1874.8|12819
1632752470000|2021-09-27 14:21:10|1875.4|1875|1875.6|1875.4|1875.6|1875.4|1875.4|1875|2299
1632752480000|2021-09-27 14:21:20|1875.4|1875.2|1875.4|1875.2|1875.6|1875.4|1875.4|1875.2|12419
1632752490000|2021-09-27 14:21:30|1875.2|1875|1875.2|1874.8|1875.4|1875|1874.8|1874.6|11649
1632752500000|2021-09-27 14:21:40|1875|1874.6|1875.2|1875|1875.2|1875|1875|1874.6|1948
1632752510000|2021-09-27 14:21:50|1875|1874.8|1874.8|1874.4|1875.2|1875|1874.4|1874.2|12120
1632752520000|2021-09-27 14:22:00|1874.6|1874.2|1875.2|1874.8|1875.2|1874.8|1874|1873.8|11961
1632752530000|2021-09-27 14:22:10|1875|1874.6|1875.2|1874.8|1875.2|1874.8|1874.2|1874|5669
1632752540000|2021-09-27 14:22:20|1875|1875|1876|1875.8|1876|1875.8|1875|1874.8|1461
1632752550000|2021-09-27 14:22:30|1876.2|1876|1876|1875.8|1876.4|1876|1875.8|1875.6|17641
1632752560000|2021-09-27 14:22:40|1875.8|1875.6|1875.8|1875.6|1876|1875.8|1875.8|1875.6|2842
1632752570000|2021-09-27 14:22:50|1876|1875.8|1876|1875.8|1876|1875.8|1875.8|1875.8|1193
1632752580000|2021-09-27 14:23:00|1876.2|1876|1876.6|1876.2|1876.6|1876.4|1875.8|1875.6|25815
1632752590000|2021-09-27 14:23:10|1876.4|1876|1876.6|1876.2|1876.6|1876.2|1876|1875.8|3756
1632752600000|2021-09-27 14:23:20|1876.4|1876.4|1876.8|1876.4|1876.8|1876.6|1876.2|1876|6251
1632752610000|2021-09-27 14:23:30|1876.6|1876.6|1877|1876.8|1877|1876.8|1876.6|1876.6|6491
1632752620000|2021-09-27 14:23:40|1877.2|1877|1877.4|1877.2|1877.4|1877.2|1877.2|1876.8|36233
1632752630000|2021-09-27 14:23:50|1877.2|1877|1877.2|1877|1877.2|1877|1877|1876.8|7473
1632752640000|2021-09-27 14:24:00|1877.4|1877.2|1877.4|1877.2|1877.6|1877.4|1877.4|1877.2|3667
1632752650000|2021-09-27 14:24:10|1877.6|1877.4|1877.6|1877.4|1878|1877.4|1877.6|1877.4|5950
1632752660000|2021-09-27 14:24:20|1877.8|1877.6|1878.2|1878|1878.4|1878|1877.8|1877.6|5990
1632752670000|2021-09-27 14:24:30|1878.4|1878.2|1878.8|1878.4|1878.8|1878.4|1878.2|1878|22975
1632752680000|2021-09-27 14:24:40|1879|1878.6|1878.6|1878.4|1879|1878.8|1878.6|1878.4|5861
1632752690000|2021-09-27 14:24:50|1878.4|1878.2|1878.6|1878.4|1878.8|1878.6|1878.4|1878.2|4683
1632752700000|2021-09-27 14:25:00|1878.4|1878.2|1878.2|1878|1878.6|1878.4|1878.2|1878|15191
1632752710000|2021-09-27 14:25:10|1878.4|1878.2|1878.2|1878|1878.4|1878.2|1878|1877.8|15223
1632752720000|2021-09-27 14:25:20|1878.4|1878.2|1878.2|1878|1878.4|1878.2|1878.2|1877.8|9557
1632752730000|2021-09-27 14:25:30|1878.4|1878.2|1878.2|1878|1878.4|1878.2|1878|1877.8|6960
1632752740000|2021-09-27 14:25:40|1878.4|1877.8|1877.8|1877.4|1878.4|1877.8|1877.4|1877.2|11799
1632752750000|2021-09-27 14:25:50|1878|1877.6|1878|1877.8|1878|1877.8|1878|1877.6|3432
1632752760000|2021-09-27 14:26:00|1878.2|1878|1878.6|1878.4|1879|1878.6|1878.2|1877.8|12875
1632752770000|2021-09-27 14:26:10|1878.8|1878.6|1878.6|1878.4|1879|1878.6|1878.4|1878.2|11863
1632752780000|2021-09-27 14:26:20|1878.4|1878.2|1878.6|1878.4|1878.8|1878.6|1878.4|1878.2|1806
1632752790000|2021-09-27 14:26:30|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1619
1632752800000|2021-09-27 14:26:40|1879|1878.8|1878.6|1878.4|1879|1878.8|1878.6|1878.4|9643
1632752810000|2021-09-27 14:26:50|1878.8|1878.6|1878.8|1878.6|1879|1878.6|1878.8|1878.6|1966
1632752820000|2021-09-27 14:27:00|1879|1878.8|1879|1878.8|1879.4|1879.2|1879|1878.8|31668
1632752830000|2021-09-27 14:27:10|1879.2|1879|1879.2|1879|1879.2|1879|1879.2|1878.8|870
1632752840000|2021-09-27 14:27:20|1879.4|1879.2|1879.2|1879|1879.4|1879.2|1879.2|1878.8|7766
1632752850000|2021-09-27 14:27:30|||||||||350
1632752860000|2021-09-27 14:27:40|1879|1878.8|1879.2|1879|1879.2|1879|1878.8|1878.6|12089
1632752870000|2021-09-27 14:27:50|1879.4|1879.2|1879.4|1879.2|1879.4|1879.2|1879.4|1879.2|8838
1632752880000|2021-09-27 14:28:00|1879.6|1879|1878.8|1878.4|1879.6|1879.2|1878.6|1878.4|20807
1632752890000|2021-09-27 14:28:10|1878.6|1878.6|1878.8|1878.4|1878.8|1878.6|1878.4|1878.2|16636
1632752900000|2021-09-27 14:28:20|1878.6|1878.2|1878.4|1878.2|1878.8|1878.6|1878.2|1878|17833
1632752910000|2021-09-27 14:28:30|1878.6|1878.4|1878.4|1878.2|1878.6|1878.4|1878.4|1878.2|3915
1632752920000|2021-09-27 14:28:40|1878.6|1878.4|1878.8|1878.4|1878.8|1878.6|1878.4|1878.2|4567
1632752930000|2021-09-27 14:28:50|1879|1878.6|1879|1878.8|1879|1878.8|1879|1878.6|544
1632752940000|2021-09-27 14:29:00|1878.8|1878.6|1878.6|1878.4|1879|1878.8|1878.6|1878.4|14511
1632752950000|2021-09-27 14:29:10|1878.8|1878.6|1878.8|1878.6|1879|1878.8|1878.6|1878.4|2293
1632752960000|2021-09-27 14:29:20|1879|1878.8|1879|1878.8|1879|1878.8|1879|1878.6|12592
1632752970000|2021-09-27 14:29:30|1878.8|1878.6|1879.2|1878.8|1879.2|1879|1878.8|1878.6|12521
1632752980000|2021-09-27 14:29:40|1879.6|1879|1879.2|1879|1879.6|1879.2|1879.2|1879|9427
1632752990000|2021-09-27 14:29:50|||||||||3175
1632753000000|2021-09-27 14:30:00|1879|1878.8|1879.2|1879|1879.2|1879|1878.8|1878.6|16259
1632753010000|2021-09-27 14:30:10|1879.4|1879.2|1879.6|1879.4|1879.6|1879.4|1879.2|1879|4708
1632753020000|2021-09-27 14:30:20|1879.8|1879.6|1879.6|1879.4|1880|1879.6|1879.6|1879.4|9995
1632753030000|2021-09-27 14:30:30|1879.8|1879.6|1880|1879.8|1880|1879.8|1879.8|1879.6|23517
1632753040000|2021-09-27 14:30:40|1879.8|1879.6|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|11590
1632753050000|2021-09-27 14:30:50|1879.4|1879.2|1879.4|1879.2|1879.6|1879.4|1879.4|1879.2|9243
1632753060000|2021-09-27 14:31:00|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|1879.6|1879.2|2745
1632753080000|2021-09-27 14:31:20|1879.8|1879.6|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|3649
1632753090000|2021-09-27 14:31:30|1879.8|1879.6|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|6876
1632753100000|2021-09-27 14:31:40|1879.4|1879.2|1880|1879.8|1880|1879.8|1879.4|1879.2|21474
1632753110000|2021-09-27 14:31:50|1879.8|1879.6|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|10089
1632753120000|2021-09-27 14:32:00|1879.6|1879.4|1879.6|1879.2|1879.6|1879.4|1879.4|1879.2|8180
1632753130000|2021-09-27 14:32:10|1879.4|1879.4|1879.6|1879.4|1879.6|1879.4|1879.4|1879.2|6496
1632753140000|2021-09-27 14:32:20|1879.4|1879.2|1878.4|1878.2|1879.4|1879.2|1878.4|1878.2|28945
1632753150000|2021-09-27 14:32:30|1878.2|1878|1878.6|1878.2|1878.8|1878.2|1877.6|1877.4|6819
1632753160000|2021-09-27 14:32:40|1878.4|1878.4|1878.6|1878.2|1878.6|1878.4|1878.4|1878.2|500
1632753170000|2021-09-27 14:32:50|1878.4|1878|1878.2|1877.8|1878.6|1878.2|1878|1877.8|10944
1632753180000|2021-09-27 14:33:00|1878.4||1878||1878.4||1878||2483
1632753190000|2021-09-27 14:33:10|1877.8|1877.6|1878|1877.8|1878|1877.8|1877.8|1877.6|9982
1632753200000|2021-09-27 14:33:20|1878.2|1878|1878|1877.8|1878.2|1878|1878|1877.8|3223
1632753210000|2021-09-27 14:33:30|1877.8|1877.6|1877.8|1877.6|1878|1877.8|1877.6|1877.4|11845
1632753220000|2021-09-27 14:33:40|1878|1877.8|1878.6|1878.2|1878.6|1878.2|1877.8|1877.6|3878
1632753230000|2021-09-27 14:33:50|1878.4|1878.4|1878.4|1878.2|1878.6|1878.4|1878.2|1878|2350
1632753240000|2021-09-27 14:34:00|1878.2|1878|1878.2|1878|1878.2|1878|1878|1877.8|6243
1632753250000|2021-09-27 14:34:10|1878.4|1877.8|1878.2|1878|1878.4|1878|1878|1877.6|14118
1632753260000|2021-09-27 14:34:20|1878|1877.8|1878|1877.6|1878|1877.8|1878|1877.6|3907
1632753270000|2021-09-27 14:34:30|1877.8|1877.8|1878|1877.8|1878|1877.8|1877.8|1877.8|1908
1632753280000|2021-09-27 14:34:40|1877.8|1877.6|1878|1877.8|1878.2|1878|1877.8|1877.6|6638
1632753290000|2021-09-27 14:34:50|1877.8|1877|1877.2|1877|1877.8|1877.6|1877.2|1877|34575
1632753300000|2021-09-27 14:35:00|1877|1876.8|1877|1876.8|1877.2|1877|1877|1876.8|7581
1632753310000|2021-09-27 14:35:10|1877.2|1877|1878.6|1878.2|1878.6|1878.2|1877.2|1877|13861
1632753320000|2021-09-27 14:35:20|1878.4|1878|1878.2|1878|1878.4|1878|1878.2|1878|9739
1632753330000|2021-09-27 14:35:30|1878|1877.6|1877.8|1877.6|1878.2|1878|1877.8|1877.6|11856
1632753340000|2021-09-27 14:35:40|1878|1877.8|1878|1877.8|1878.2|1878|1877.8|1877.6|2866
1632753350000|2021-09-27 14:35:50|1877.8|1877.6|1877.8|1877.6|1878|1877.8|1877.8|1877.6|2715
1632753360000|2021-09-27 14:36:00|1878|1877.4|1877|1876.8|1878|1877.6|1877|1876.8|28001
1632753370000|2021-09-27 14:36:10|1876.8|1876.6|1877|1876.8|1877.6|1877.4|1876.8|1876.6|21543
1632753380000|2021-09-27 14:36:20|1877.2|1877|1876.4|1876.2|1877.4|1877|1876.4|1876.2|18615
1632753390000|2021-09-27 14:36:30|1876.2|1876|1875.6|1875.4|1876.4|1876.2|1875.6|1875.4|19593
1632753400000|2021-09-27 14:36:40|1875.8|1875.6|1875.8|1875.6|1876.2|1875.8|1875.8|1875.4|8374
1632753410000|2021-09-27 14:36:50|1876|1875.8|1876|1875.8|1876.2|1875.8|1875.8|1875.4|6865
1632753420000|2021-09-27 14:37:00|1875.8|1875.4|1876|1875.8|1876.2|1875.8|1875.6|1875.4|4790
1632753430000|2021-09-27 14:37:10|1875.8|1875.6|1875.6|1875.4|1876|1875.8|1875.6|1875.4|17597
1632753440000|2021-09-27 14:37:20|1875.8|1875.6|1875.4|1875.2|1875.8|1875.6|1875|1874.8|8185
1632753450000|2021-09-27 14:37:30|1875.2|1875|1875.4|1875.2|1875.6|1875.4|1875.2|1874.8|14054
1632753460000|2021-09-27 14:37:40|1875.6|1875.4|1875.2|1875|1875.6|1875.4|1875.2|1874.8|3840
1632753470000|2021-09-27 14:37:50|1875.4|1875.2|1875.6|1875.4|1875.6|1875.4|1875.4|1875.2|4634
1632753480000|2021-09-27 14:38:00|1875.8|1875.6|1875|1874.8|1875.8|1875.6|1874.8|1874.6|16708
1632753490000|2021-09-27 14:38:10|1875.2|1875|1875.2|1875|1875.4|1875.2|1875.2|1875|2672
1632753500000|2021-09-27 14:38:20|1875.4|1875.2|1875.8|1875.6|1875.8|1875.6|1875.4|1875|2495
1632753510000|2021-09-27 14:38:30|1876|1875.4|1875.6|1875.4|1876|1875.6|1875.6|1875.4|11120
1632753520000|2021-09-27 14:38:40|1875.4|1875.2|1874.6|1874.2|1875.4|1875.2|1874.2|1874|22744
1632753530000|2021-09-27 14:38:50|1874.4|1874.4|1875|1874.8|1875|1874.8|1874.4|1874.2|5522
1632753540000|2021-09-27 14:39:00|1874.8|1874.6|1874|1873.8|1874.8|1874.6|1874|1873.8|12949
1632753550000|2021-09-27 14:39:10|1874.2|1874|1875|1874.8|1875|1874.8|1874|1873.8|5468
1632753560000|2021-09-27 14:39:20|1874.8|1874.6|1874.2|1874|1874.8|1874.6|1874.2|1874|12162
1632753570000|2021-09-27 14:39:30|1874|1873.8|1874.2|1874|1874.2|1874|1874|1873.8|5814
1632753580000|2021-09-27 14:39:40|1874|1873.8|1874|1873.8|1874|1873.8|1873.8|1873.6|9702
1632753590000|2021-09-27 14:39:50|1874.2|1874|1874.2|1874|1874.2|1874|1874.2|1874|4210
1632753600000|2021-09-27 14:40:00|1874.4|1874.2|1874.6|1874.4|1874.8|1874.4|1874.4|1874.2|4467
1632753610000|2021-09-27 14:40:10|1874.4|1874.2|1874.8|1874.6|1874.8|1874.6|1874.4|1874|16768
1632753620000|2021-09-27 14:40:20|1875|1874.8|1875.2|1875|1875.6|1875.2|1875|1874.8|17001
1632753630000|2021-09-27 14:40:30|1875.4|1875.2|1875.2|1875|1875.4|1875.2|1875.2|1875|1464
1632753640000|2021-09-27 14:40:40|||||||||1180
1632753650000|2021-09-27 14:40:50|1875|1874.8|1875|1874.8|1875.2|1874.8|1874.6|1874.4|21307
1632753660000|2021-09-27 14:41:00|1874.8|1874.6|1874.8|1874.6|1875|1874.6|1874.8|1874.6|3114
1632753670000|2021-09-27 14:41:10|1874.6|1874.4|1874.6|1874.2|1874.8|1874.6|1874.4|1874.2|13049
1632753680000|2021-09-27 14:41:20|1874.4|1874.4|1874|1873.8|1874.6|1874.4|1874|1873.8|13139
1632753690000|2021-09-27 14:41:30|1874.2|1874|1875|1874.8|1875|1874.8|1874|1873.8|6985
1632753700000|2021-09-27 14:41:40|1874.8|1874.6|1874.8|1874.6|1875|1874.8|1874.8|1874.6|1278
1632753710000|2021-09-27 14:41:50|1875|1874.8|1875|1874.8|1875|1874.8|1875|1874.6|3160
1632753720000|2021-09-27 14:42:00|1875.2|1875|1875.6|1875.4|1875.8|1875.4|1875.2|1875|17163
1632753730000|2021-09-27 14:42:10|1875.8|1875.6|1876.2|1876|1876.2|1876|1875.6|1875.4|2032
1632753740000|2021-09-27 14:42:20|1876.4||1876.2||1876.4||1876.2||5289
1632753750000|2021-09-27 14:42:30|1876.4||1876.2||1876.4||1876.2||6047
1632753760000|2021-09-27 14:42:40|1876|1875.8|1876.6|1876.4|1876.8|1876.6|1876|1875.8|35803
1632753770000|2021-09-27 14:42:50|1876.4|1876.2|1876.2|1876|1876.4|1876.4|1876|1875.8|19470
1632753780000|2021-09-27 14:43:00|1876|1875.8|1875.8|1875.6|1876.2|1876|1875.6|1875.4|32523
1632753790000|2021-09-27 14:43:10|1875.6|1875.4|1875|1874.8|1875.8|1875.6|1875|1874.8|29025
1632753800000|2021-09-27 14:43:20|1875.2|1875|1875.2|1875|1875.4|1875.2|1875|1874.8|15063
1632753810000|2021-09-27 14:43:30|1875|1874.8|1874.8|1874.6|1875|1875|1874.8|1874.4|5772
1632753820000|2021-09-27 14:43:40|1874.6|1874.4|1874.6|1874.4|1874.8|1874.6|1874.6|1874.4|11396
1632753830000|2021-09-27 14:43:50|1874.4|1874.2|1874.6|1874.2|1874.6|1874.4|1874.4|1874.2|4268
1632753840000|2021-09-27 14:44:00|1874.8|1874.4|1874.4|1874.2|1875|1874.8|1874.2|1874|15984
1632753850000|2021-09-27 14:44:10|1874.6|1874.4|1874.6|1874.4|1874.6|1874.4|1874.6|1874.2|2474
1632753860000|2021-09-27 14:44:20|1874.8|1874.6|1874.8|1874.6|1875|1874.8|1874.6|1874.2|16664
1632753870000|2021-09-27 14:44:30|1874.6|1874.4|1874.6|1874.4|1874.6|1874.4|1874.6|1874.4|1943
1632753880000|2021-09-27 14:44:40|||||||||3221
1632753890000|2021-09-27 14:44:50|1874.8|1874.6|1874.8|1874.6|1875|1874.6|1874.6|1874.4|2355
1632753900000|2021-09-27 14:45:00|1875|1874.8|1875|1874.8|1875.2|1875|1874.8|1874.6|3642
1632753910000|2021-09-27 14:45:10|1875.2|1875|1875.4|1875.2|1875.4|1875.2|1875|1875|12347
1632753920000|2021-09-27 14:45:20|1875.6|1875.4|1875.6|1875.4|1876|1875.8|1875.4|1875.2|13177
1632753930000|2021-09-27 14:45:30|1875.4|1875.2|1875.4|1875.2|1875.6|1875.2|1875.4|1875.2|6403
1632753940000|2021-09-27 14:45:40|1875.2|1875|1875.2|1875|1875.4|1875.2|1875.2|1875|10789
1632753950000|2021-09-27 14:45:50|1875|1874.6|1875|1874.8|1875.4|1875.2|1874.8|1874.6|20385
1632753960000|2021-09-27 14:46:00|1875.2|1875|1875.6|1875.2|1875.6|1875.4|1875.2|1874.8|3941
1632753970000|2021-09-27 14:46:10|1875.4|1875|1875.2|1875|1875.6|1875.2|1875.2|1875|6099
1632753980000|2021-09-27 14:46:20|1875|1874.8|1874.8|1874.6|1875|1874.8|1874.8|1874.6|13541
1632753990000|2021-09-27 14:46:30|1875|1874.8|1874.8|1874.6|1875|1874.8|1874.8|1874.6|2248
1632754000000|2021-09-27 14:46:40|1875|1874.8|1875|1874.8|1875|1874.8|1875|1874.8|2874
1632754010000|2021-09-27 14:46:50|||||||||3908
1632754020000|2021-09-27 14:47:00|1875.2|1875|1875.2|1875|1875.6|1875.4|1875.2|1875|15424
1632754030000|2021-09-27 14:47:10|1875|1874.8|1875|1874.8|1875.2|1875|1875|1874.8|8170
1632754040000|2021-09-27 14:47:20|1874.8|1874.6|1874.6|1874.4|1875|1874.8|1874.6|1874.4|17938
1632754050000|2021-09-27 14:47:30|1874.8|1874.6|1875.2|1875|1875.8|1875.6|1874.8|1874.6|25130
1632754060000|2021-09-27 14:47:40|1875.4|1875.2|1875.8|1875.6|1876|1875.6|1875.4|1875|3192
1632754070000|2021-09-27 14:47:50|1875.6|1875.4|1876.8|1876.6|1876.8|1876.6|1875.6|1875.4|6073
1632754080000|2021-09-27 14:48:00|1876.6|1876.4|1878.2|1878|1878.4|1878|1876.6|1876.4|30935
1632754090000|2021-09-27 14:48:10|1878.4|1878.2|1879|1878.6|1879|1878.8|1878.4|1878.2|31336
1632754100000|2021-09-27 14:48:20|1878.8|1878.8|1878.8|1878.6|1879|1878.8|1878.8|1878.6|3016
1632754110000|2021-09-27 14:48:30|1879|1878.8|1879|1878.8|1879|1878.8|1878.8|1878.6|15268
1632754120000|2021-09-27 14:48:40|1879.2|1879|1879.4|1879.2|1879.6|1879.4|1879.2|1879|7604
1632754130000|2021-09-27 14:48:50|1879.6|1879.4|1879.6|1879.4|1879.8|1879.6|1879.4|1879.4|3869
1632754140000|2021-09-27 14:49:00|1879.8|1879.6|1879.8|1879.6|1880|1879.8|1879.8|1879.4|6010
1632754150000|2021-09-27 14:49:10|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.4|1879.2|9039
1632754160000|2021-09-27 14:49:20|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|2323
1632754170000|2021-09-27 14:49:30|1880|1879.4|1879.8|1879.6|1880|1879.6|1879.6|1879.4|11131
1632754180000|2021-09-27 14:49:40|||||||||2618
1632754190000|2021-09-27 14:49:50|1879.6|1879.4|1879.8|1879.6|1880|1879.8|1879.6|1879.4|10173
1632754200000|2021-09-27 14:50:00|||||||||5996
1632754210000|2021-09-27 14:50:10|1880|1879.8|1880|1879.6|1880|1879.8|1879.8|1879.6|13839
1632754220000|2021-09-27 14:50:20|1879.8||1879.8||1880||1879.8||9509
1632754230000|2021-09-27 14:50:30|1880|1879.8|1880|1879.8|1880|1879.8|1880|1879.8|7666
1632754240000|2021-09-27 14:50:40|||||||||2286
1632754250000|2021-09-27 14:50:50|||||||||325
1632754260000|2021-09-27 14:51:00|1879.8|1879.6|1879.8|1879.6|1880|1879.8|1879.8|1879.6|15298
1632754270000|2021-09-27 14:51:10|1880|1879.8|1879.8|1879.6|1880|1879.8|1879.8|1879.6|1975
1632754280000|2021-09-27 14:51:20|1880|1879.8|1880|1879.8|1880|1879.8|1880|1879.8|18003
1632754300000|2021-09-27 14:51:40|||||||||94548
1632754310000|2021-09-27 14:51:50|||||||||3751
1632754320000|2021-09-27 14:52:00|||||||||18253
1632754330000|2021-09-27 14:52:10|||||||||1868
1632754340000|2021-09-27 14:52:20|1880.2||1880||1880.2||1880||24059
1632754350000|2021-09-27 14:52:30|||||||||502
1632754360000|2021-09-27 14:52:40|||||||||4489
1632754380000|2021-09-27 14:53:00|1880.2||1880||1880.2||1880||13833
1632754390000|2021-09-27 14:53:10|1880.2||1880||1880.2||1880||2913
1632754400000|2021-09-27 14:53:20|1880.2||1880||1880.2||1880||2453
1632754410000|2021-09-27 14:53:30|||||||||2647
1632754420000|2021-09-27 14:53:40|1879.8|1879.6|1879.8|1879.6|1880|1879.8|1879.8|1879.6|41148
1632754430000|2021-09-27 14:53:50|1880|1879.8|1880|1879.8|1880|1879.8|1880|1879.8|26387
1632754440000|2021-09-27 14:54:00|1879.8|1879.6|1879.8|1879.6|1880|1879.6|1879.8|1879.6|4373
1632754450000|2021-09-27 14:54:10|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|13113
1632754460000|2021-09-27 14:54:20|1880||1879.8||1880||1879.8||5000
1632754470000|2021-09-27 14:54:30|||||||||1821
1632754480000|2021-09-27 14:54:40|||||||||15
1632754490000|2021-09-27 14:54:50|||||||||1852
1632754500000|2021-09-27 14:55:00|||||||||4321
1632754510000|2021-09-27 14:55:10|1879.6|1879.4|1879.4|1879|1879.8|1879.6|1879.4|1879|26988
1632754520000|2021-09-27 14:55:20|1879.2|1878.8|1878.8|1878.6|1879.2|1878.8|1878.6|1878.4|16611
1632754530000|2021-09-27 14:55:30|1879|1878.8|1879.4|1879.2|1879.4|1879.2|1879|1878.8|5989
1632754540000|2021-09-27 14:55:40|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|2817
1632754550000|2021-09-27 14:55:50|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|3370
1632754570000|2021-09-27 14:56:10|1880|1879.8|1879.8|1879.6|1880|1879.8|1879.8|1879.6|2387
1632754580000|2021-09-27 14:56:20|1879.6|1879.4|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|9808
1632754590000|2021-09-27 14:56:30|1879.8|1879.2|1879.6|1879.4|1879.8|1879.6|1879.6|1879.2|12397
1632754600000|2021-09-27 14:56:40|1879.4|1879.2|1879.6|1879.2|1879.6|1879.4|1879.2|1879|16480
1632754610000|2021-09-27 14:56:50|1879.4|1879.4|1879.4|1879.2|1879.4|1879.4|1879.4|1879.2|2579
1632754620000|2021-09-27 14:57:00|1879.2|1879|1878.8|1878.6|1879.4|1879.2|1878.8|1878.6|9514
1632754630000|2021-09-27 14:57:10|1878.6|1878.4|1879|1878.8|1879|1878.8|1878.6|1878.4|13510
1632754640000|2021-09-27 14:57:20|1878.8|1878.2|1878.4|1878.2|1878.8|1878.4|1878.4|1878|46988
1632754650000|2021-09-27 14:57:30|1878.6|1878.4|1878.4|1878.2|1878.8|1878.4|1878.4|1878.2|4463
1632754660000|2021-09-27 14:57:40|1878.2|1878|1877.6|1877.2|1878.2|1878|1877.6|1877.2|11111
1632754670000|2021-09-27 14:57:50|1877.4|1877.4|1877.6|1877.4|1877.6|1877.4|1877.4|1877.2|4856
1632754680000|2021-09-27 14:58:00|1877.4|1877.2|1877.4|1877.2|1877.4|1877.2|1877.4|1877|3672
1632754690000|2021-09-27 14:58:10|1877.2|1877|1876.8|1876.6|1877.4|1877.2|1876.6|1876.4|12530
1632754700000|2021-09-27 14:58:20|1876.6|1876.4|1876.8|1876.6|1876.8|1876.6|1876.6|1876.4|4109
1632754710000|2021-09-27 14:58:30|1876.6|1876.4|1876.8|1876.6|1876.8|1876.6|1876.6|1876.4|8324
1632754720000|2021-09-27 14:58:40|1877|1876.8|1877.4|1877.2|1877.4|1877.2|1877|1876.8|9564
1632754730000|2021-09-27 14:58:50|1877.6|1877.4|1877.8|1877.6|1877.8|1877.6|1877.6|1877.4|3057
1632754740000|2021-09-27 14:59:00|1877.6|1877.4|1877.6|1877.4|1877.8|1877.6|1877.6|1877.2|7010
1632754750000|2021-09-27 14:59:10|1877.4|1877.2|1877.6|1877.4|1877.6|1877.4|1877.4|1877|2278
1632754760000|2021-09-27 14:59:20|1877.8|1877.6|1878.2|1878|1878.4|1878.2|1877.8|1877.6|3345
1632754770000|2021-09-27 14:59:30|1878.4|1878.2|1878.6|1878.4|1878.6|1878.4|1878.4|1878.2|5512
1632754780000|2021-09-27 14:59:40|1878.4|1878.2|1878.6|1878.2|1878.8|1878.6|1878.2|1878|15587
1632754790000|2021-09-27 14:59:50|1878.4|1878.4|1878.8|1878.4|1878.8|1878.4|1878.4|1878.2|5662
1632754800000|2021-09-27 15:00:00|1879|1878.6|1878.8|1878.4|1879|1878.8|1878.6|1878.4|6509
1632754810000|2021-09-27 15:00:10|1878.6|1878.6|1878.4|1878.2|1878.8|1878.6|1878.4|1878.2|14574
1632754820000|2021-09-27 15:00:20|||||||||2564
1632754830000|2021-09-27 15:00:30|1878.2|1878|1878|1877.8|1878.2|1878.2|1878|1877.8|7035
1632754840000|2021-09-27 15:00:40|1878.2|1878|1878.4|1878.2|1878.4|1878.2|1878.2|1878|16912
1632754850000|2021-09-27 15:00:50|1878.2|1878|1878.2|1878|1878.2|1878|1878|1877.8|13748
1632754860000|2021-09-27 15:01:00|1878|1877.8|1878|1877.6|1878.2|1878|1877.8|1877.6|15179
1632754870000|2021-09-27 15:01:10|1877.8|1877.8|1878.2|1878|1878.4|1878|1877.8|1877.6|12564
1632754880000|2021-09-27 15:01:20|1878|1877.8|1878|1877.8|1878.2|1878|1877.8|1877.6|2863
1632754890000|2021-09-27 15:01:30|1878.2|1878|1878.4|1878.2|1878.6|1878.2|1878.2|1878|9246
1632754900000|2021-09-27 15:01:40|1878.2|1878|1877.8|1877.6|1878.2|1878|1877.6|1877.4|17331
1632754910000|2021-09-27 15:01:50|1878|1877.8|1878.6|1878.2|1878.6|1878.4|1877.8|1877.6|7781
1632754920000|2021-09-27 15:02:00|1878.4|1878.4|1878.2|1878|1878.6|1878.4|1877.8|1877.6|16550
1632754930000|2021-09-27 15:02:10|1878|1877.8|1878.2|1878|1878.4|1878|1878|1877.8|5042
1632754940000|2021-09-27 15:02:20|1878|1877.8|1877.6|1877.4|1878.2|1878|1877.4|1877.2|30784
1632754950000|2021-09-27 15:02:30|1877.4|1877.2|1877.6|1877.4|1877.6|1877.4|1877.4|1877.2|3473
1632754960000|2021-09-27 15:02:40|1877.8|1877.6|1877.8|1877.6|1877.8|1877.6|1877.8|1877.4|2127
1632754970000|2021-09-27 15:02:50||1877.4||1877.6||1877.6||1877.4|4665
1632754980000|2021-09-27 15:03:00|1877.6|1877.4|1877.8|1877.6|1878|1877.6|1877.6|1877.4|24863
1632754990000|2021-09-27 15:03:10|||||||||1501
1632755000000|2021-09-27 15:03:20|1878|1877.8|1878|1877.8|1878.2|1878|1878|1877.8|2425
1632755010000|2021-09-27 15:03:30|||||||||350
1632755020000|2021-09-27 15:03:40|1877.8|1877.6|1877.2|1877|1878|1877.8|1877.2|1876.8|33219
1632755030000|2021-09-27 15:03:50|1877.4|1877.2|1877.4|1877.2|1877.6|1877.2|1877.4|1877.2|1704
1632755040000|2021-09-27 15:04:00|1877.6|1877.4|1877.4|1877.2|1877.6|1877.4|1877.2|1877|13477
1632755050000|2021-09-27 15:04:10|1877.6|1877.4|1878|1877.8|1878|1877.8|1877.6|1877.4|2896
1632755060000|2021-09-27 15:04:20|1877.8|1877.6|1877.4|1877.2|1877.8|1877.8|1877.4|1877.2|11394
1632755070000|2021-09-27 15:04:30|1877.2|1877|1877.2|1877|1877.2|1877.2|1877|1876.8|5630
1632755080000|2021-09-27 15:04:40|1877.4|1877.2|1877.8|1877.6|1878|1877.8|1877.2|1877|11337
1632755090000|2021-09-27 15:04:50|1878|1877.4|1877.6|1877.4|1878|1877.4|1877.6|1877.4|780
1632755100000|2021-09-27 15:05:00|1877.4|1877.2|1877.4|1877.2|1877.6|1877.2|1877.2|1876.8|37176
1632755110000|2021-09-27 15:05:10|1877.6|1877|1877.4|1877.2|1877.6|1877.4|1877.4|1877|3612
1632755120000|2021-09-27 15:05:20|1877.6|1877.4|1877.6|1877.4|1877.8|1877.6|1877.4|1877.2|15609
1632755130000|2021-09-27 15:05:30|1877.8|1877.6|1877.6|1877.4|1877.8|1877.6|1877.6|1877.4|5862
1632755140000|2021-09-27 15:05:40|1877.4|1877.2|1877|1876.6|1877.6|1877.4|1876.8|1876.4|29673
1632755150000|2021-09-27 15:05:50||1876.8||1876.8||1876.8||1876.6|5690
1632755160000|2021-09-27 15:06:00|1877.2|1876.6|1877.2|1877|1877.4|1877|1876.8|1876.6|27714
1632755170000|2021-09-27 15:06:10|1877|1876.8|1876.2|1876|1877.4|1877|1876.2|1876|44847
1632755180000|2021-09-27 15:06:20|1876|1875.8|1876|1875.8|1876.2|1875.8|1875.4|1875|21764
1632755190000|2021-09-27 15:06:30|1876.2|1875.6|1876|1875.8|1876.2|1876|1876|1875.6|13
1632755200000|2021-09-27 15:06:40|1876.2|1876|1876.6|1876.2|1876.6|1876.2|1876|1876|792
1632755210000|2021-09-27 15:06:50|1876.4|1876.4|1876.8|1876.6|1877|1876.6|1876.4|1876.4|4724
1632755220000|2021-09-27 15:07:00|1877|1876.8|1877.6|1877.4|1877.8|1877.4|1877|1876.8|22848
1632755230000|2021-09-27 15:07:10|1877.8|1877.2|1877.6|1877.4|1877.8|1877.6|1877.6|1877.2|12353
1632755240000|2021-09-27 15:07:20|1877.8|1877.6|1877.8|1877.6|1877.8|1877.6|1877.8|1877.6|1846
1632755250000|2021-09-27 15:07:30|1878||1877.8||1878||1877.8||9798
1632755260000|2021-09-27 15:07:40|1878|1877.8|1878.6|1878.4|1878.6|1878.4|1878|1877.6|20498
1632755270000|2021-09-27 15:07:50|1878.8||1878.6||1878.8||1878.6||6307
1632755280000|2021-09-27 15:08:00|1878.8|1878.6|1878.8|1878.6|1879|1878.8|1878.8|1878.4|25964
1632755290000|2021-09-27 15:08:10|1879|1878.8|1878.8|1878.6|1879|1878.8|1878.8|1878.6|10903
1632755300000|2021-09-27 15:08:20|1878.6|1878.4|1879|1878.8|1879|1878.8|1878.4|1878.2|45072
1632755310000|2021-09-27 15:08:30|1879.2|1879|1879.2|1879|1879.2|1879|1879|1878.8|5767
1632755320000|2021-09-27 15:08:40|1879|1878.8|1879.4|1879.2|1879.4|1879.2|1879|1878.8|13583
1632755330000|2021-09-27 15:08:50|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|3413
1632755340000|2021-09-27 15:09:00|1879.6|1879.4|1880|1879.8|1880|1879.8|1879.6|1879.4|23550
1632755350000|2021-09-27 15:09:10|1880.2|1880|1880.4|1880.2|1880.6|1880.2|1880.2|1879.8|23027
1632755360000|2021-09-27 15:09:20|1880|1880|1880|1879.6|1880.2|1880|1879.8|1879.6|43254
1632755370000|2021-09-27 15:09:30|1880.2|1879.8|1879.6|1879.4|1880.2|1879.8|1879|1878.8|28058
1632755380000|2021-09-27 15:09:40|1879.8|1879.6|1880.2|1880|1880.2|1880|1879.8|1879.6|8633
1632755390000|2021-09-27 15:09:50|1880|1879.8|1879.8|1879.4|1880|1880|1879.6|1879.4|8438
1632755400000|2021-09-27 15:10:00|1880|1879.6|1879.8|1879.6|1880|1879.8|1879.6|1879.4|8018
1632755410000|2021-09-27 15:10:10|1880|1879.8|1879.6|1879.4|1880|1879.8|1879.6|1879.4|6445
1632755420000|2021-09-27 15:10:20|1879.8|1879.6|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|12547
1632755430000|2021-09-27 15:10:30|1879.8|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|4249
1632755440000|2021-09-27 15:10:40|1880|1879.6|1880|1879.8|1880|1879.8|1879.8|1879.6|6147
1632755450000|2021-09-27 15:10:50|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|16421
1632755460000|2021-09-27 15:11:00|1880.6|1880.4|1880.8|1880.6|1880.8|1880.6|1880.6|1880.2|13370
1632755470000|2021-09-27 15:11:10|1880.6|1880.4|1881.4|1881.2|1881.4|1881.2|1880.6|1880.4|47918
1632755480000|2021-09-27 15:11:20|1881.2|1881|1881.2|1881|1881.2|1881|1881|1880.8|7185
1632755490000|2021-09-27 15:11:30|||||||||950
1632755500000|2021-09-27 15:11:40|1881|1880.8|1881.2|1881|1881.2|1881|1881|1880.8|16105
1632755510000|2021-09-27 15:11:50|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|2121
1632755520000|2021-09-27 15:12:00|1881.2|1881|1881.4|1881.2|1881.6|1881.4|1881|1880.8|46931
1632755530000|2021-09-27 15:12:10|1881.6|1881.4|1881.6|1881.4|1881.8|1881.4|1881.4|1881.2|11962
1632755540000|2021-09-27 15:12:20|1881.4|1881.2|1881.4|1881.2|1881.6|1881.4|1881.2|1881|28426
1632755550000|2021-09-27 15:12:30|1881.6|1881.4|1881.4|1881.2|1881.6|1881.4|1881.4|1881.2|5197
1632755560000|2021-09-27 15:12:40|1881.2|1881|1881.6|1881.4|1881.8|1881.6|1881.2|1880.8|13829
1632755570000|2021-09-27 15:12:50|1881.8|1881.6|1881.8|1881.6|1882|1881.6|1881.6|1881.4|12446
1632755580000|2021-09-27 15:13:00|1881.6|1881.4|1881.8|1881.6|1881.8|1881.6|1881.6|1881.4|9768
1632755590000|2021-09-27 15:13:10|||||||||1200
1632755600000|2021-09-27 15:13:20|||||||||1439
1632755610000|2021-09-27 15:13:30|1882|1881.8|1882.2|1882|1882.4|1882|1882|1881.8|13713
1632755620000|2021-09-27 15:13:40|1882.4|1882.2|1882.4|1882.2|1882.4|1882.2|1882.2|1882|13068
1632755630000|2021-09-27 15:13:50|1882.2|1882|1882.4|1882.2|1882.4|1882.2|1882.2|1882|19545
1632755640000|2021-09-27 15:14:00|1882.6|1882.4|1882.4|1882.2|1882.6|1882.4|1882.2|1882|27639
1632755650000|2021-09-27 15:14:10|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|8353
1632755660000|2021-09-27 15:14:20|1882.4|1882.2|1882.8|1882.6|1882.8|1882.6|1882.4|1882.2|4682
1632755670000|2021-09-27 15:14:30|1883|1882.8|1883|1882.8|1883|1882.8|1883|1882.8|2059
1632755680000|2021-09-27 15:14:40|1883.2|1883|1883.4|1883|1883.4|1883.2|1883.2|1882.8|5425
1632755690000|2021-09-27 15:14:50|1883.2|1883.2|1883.2|1882.8|1883.4|1883.2|1883.2|1882.8|1004
1632755700000|2021-09-27 15:15:00|1883.4|1883|1883.6|1883|1883.6|1883|1883.2|1882.8|1182
1632755710000|2021-09-27 15:15:10|1883.4|1882.8|1883.4|1883|1883.6|1883.2|1883.2|1882.8|182
1632755720000|2021-09-27 15:15:20|1883.6|1883.2|1883.4|1883|1883.6|1883.2|1883.4|1883|200
1632755730000|2021-09-27 15:15:30|1883.6|1883.2|1883.6|1883.2|1883.6|1883.2|1883.4|1883|1700
1632755740000|2021-09-27 15:15:40|1883.8|1883.4|1883.8|1883.4|1883.8|1883.4|1883.6|1883.2|350
1632755750000|2021-09-27 15:15:50|1883.6|1883.2|1883.2|1882.8|1883.6|1883.2|1883|1882.6|32
1632755760000|2021-09-27 15:16:00|1883.4|1883|1883.2|1882.8|1883.4|1883|1883|1882.4|350
1632755770000|2021-09-27 15:16:10|1883|1882.6|1883.2|1882.6|1883.2|1882.6|1883|1882.6|0
1632755780000|2021-09-27 15:16:20|1883|1882.8|1882.8|1882.4|1883.2|1882.8|1882.8|1882.4|0
1632755790000|2021-09-27 15:16:30|1883|1882.6|1882.4|1882|1883|1882.6|1882.2|1881.8|3657
1632755800000|2021-09-27 15:16:40|1882.2|1881.8|1882.4|1882|1882.6|1882.2|1882.2|1881.8|0
1632755810000|2021-09-27 15:16:50|1882.6|1882.2|1882.4|1882|1882.6|1882.2|1882.2|1881.8|0
1632755820000|2021-09-27 15:17:00|1882.8|1882.2|1882.6|1882.2|1882.8|1882.2|1882.4|1882|279
1632755830000|2021-09-27 15:17:10|1882.4|1882|1883|1882.6|1883.2|1882.8|1882.4|1882|80
1632755840000|2021-09-27 15:17:20|1883.2|1882.8|1883.6|1883.2|1883.8|1883.4|1883.2|1882.8|235
1632755850000|2021-09-27 15:17:30|1883.8|1883.4|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|0
1632755860000|2021-09-27 15:17:40|1883.8|1883.4|1883.8|1883.4|1883.8|1883.4|1883.6|1883.2|1664
1632755870000|2021-09-27 15:17:50|1883.6|1883.2|1883.4|1883|1883.8|1883.4|1883.4|1883|3
1632755880000|2021-09-27 15:18:00|1883.6|1883.2|1883.6|1883.2|1883.6|1883.2|1883.4|1883|200
1632755890000|2021-09-27 15:18:10|1883.8|1883.4|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|222
1632755900000|2021-09-27 15:18:20|1883.8|1883.4|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|714
1632755910000|2021-09-27 15:18:30|1883.8|1883.4|1883.8|1883.4|1883.8|1883.4|1883.6|1883.2|200
1632755920000|2021-09-27 15:18:40|1884|1883.6|1884|1883.6|1884.2|1883.8|1883.8|1883.4|675
1632755930000|2021-09-27 15:18:50|1884.2|1883.8|1884|1883.6|1884.2|1883.8|1884|1883.6|464
1632755940000|2021-09-27 15:19:00|1884.2|1883.8|1883.8|1883.4|1884.2|1883.8|1883.8|1883.4|252
1632755950000|2021-09-27 15:19:10|1884|1883.6|1884|1883.6|1884.2|1883.6|1883.8|1883.4|0
1632755960000|2021-09-27 15:19:20|1884.2|1883.8|1884.4|1884|1884.4|1884|1884.2|1883.8|580
1632755970000|2021-09-27 15:19:30|1884.2|1883.8|1884.4|1884|1884.6|1884.2|1884.2|1883.8|1332
1632755980000|2021-09-27 15:19:40|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|1000
1632755990000|2021-09-27 15:19:50|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|1581
1632756000000|2021-09-27 15:20:00|1884.6|1884.2|1884.8|1884.2|1884.8|1884.2|1884.4|1884|92
1632756010000|2021-09-27 15:20:10|1884.6|1884|1884.8|1884.4|1884.8|1884.4|1884.4|1884|950
1632756020000|2021-09-27 15:20:20|1884.6|1884.2|1884.6|1884.2|1885.2|1884.8|1884.6|1884.2|455
1632756030000|2021-09-27 15:20:30|1884.8|1884.4|1885|1884.6|1885|1884.6|1884.6|1884.2|274
1632756040000|2021-09-27 15:20:40|1885.2|1884.4|1885.2|1884.8|1885.2|1884.8|1885.2|1884.4|350
1632756050000|2021-09-27 15:20:50|1885|1884.6|1885|1884.6|1885.2|1884.8|1885|1884.6|0
1632756060000|2021-09-27 15:21:00|1884.8|1884.4|1884.6|1884|1885|1884.6|1884.4|1884|1681
1632756070000|2021-09-27 15:21:10|1884.8|1884.2|1884.8|1884.4|1884.8|1884.4|1884.4|1884|366
1632756080000|2021-09-27 15:21:20|1884.6|1884.2|1884.8|1884.4|1884.8|1884.4|1884.6|1884.2|1025
1632756090000|2021-09-27 15:21:30|1885|1884.2|1884.4|1884|1885|1884.4|1884.4|1884|779
1632756100000|2021-09-27 15:21:40|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|0
1632756110000|2021-09-27 15:21:50|1884.6|1883.8|1884.6|1884.2|1884.6|1884.2|1884.4|1883.8|533
1632756120000|2021-09-27 15:22:00|1884.4|1884|1884.4|1883.8|1884.6|1884.2|1884.4|1883.8|470
1632756130000|2021-09-27 15:22:10|1884.6|1884|1884.4|1884|1884.6|1884.2|1884.4|1884|0
1632756140000|2021-09-27 15:22:20|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|0
1632756150000|2021-09-27 15:22:30|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|0
1632756160000|2021-09-27 15:22:40|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|491
1632756170000|2021-09-27 15:22:50|1884.6|1883.8|1884.6|1884.2|1884.6|1884.2|1884.4|1883.8|28
1632756180000|2021-09-27 15:23:00|1884.4|1884|1884|1883.6|1884.6|1884.2|1884|1883.6|588
1632756190000|2021-09-27 15:23:10|1884.2|1883.8|1884.2|1883.8|1884.4|1884|1884.2|1883.8|0
1632756200000|2021-09-27 15:23:20|1884.4|1884|1884.4|1883.8|1884.4|1884|1884.2|1883.6|0
1632756210000|2021-09-27 15:23:30|1884.2|1883.6|1884.4|1883.8|1884.4|1883.8|1884.2|1883.6|0
1632756220000|2021-09-27 15:23:40|1884.2|1883.6|1884|1883.6|1884.2|1883.6|1883.8|1883.4|350
1632756230000|2021-09-27 15:23:50|1883.8|1883.4|1884.2|1883.8|1884.2|1883.8|1883.8|1883.4|366
1632756240000|2021-09-27 15:24:00|1884|1883.6|1884.2|1883.8|1884.2|1883.8|1884|1883.6|638
1632756250000|2021-09-27 15:24:10|1884|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.4|0
1632756260000|2021-09-27 15:24:20|1883.8|1883.4|1883.8|1883.4|1884|1883.6|1883.8|1883.4|147
1632756270000|2021-09-27 15:24:30|1884|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.4|0
1632756280000|2021-09-27 15:24:40|1883.8|1883.4|1884.2|1883.8|1884.2|1883.8|1883.8|1883.4|350
1632756290000|2021-09-27 15:24:50|1884|1883.6|1884.2|1883.8|1884.2|1883.8|1884|1883.6|300
1632756300000|2021-09-27 15:25:00|1884|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.4|1855
1632756310000|2021-09-27 15:25:10|1883.8|1883.4|1884|1883.6|1884|1883.6|1883.8|1883.4|914
1632756320000|2021-09-27 15:25:20|1883.8|1883.4|1884|1883.6|1884|1883.6|1883.8|1883.4|100
1632756330000|2021-09-27 15:25:30|1883.8|1883.4|1883.8|1883.4|1884|1883.6|1883.8|1883.4|120
1632756340000|2021-09-27 15:25:40|1883.6|1883.2|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|0
1632756350000|2021-09-27 15:25:50|1884|1883.6|1883.8|1883.4|1884|1883.6|1883.8|1883.4|150
1632756360000|2021-09-27 15:26:00|1884|1883.6|1884.2|1883.8|1884.2|1883.8|1883.8|1883.4|45468
1632756370000|2021-09-27 15:26:10|1884|1883.6|1884.2|1883.8|1884.4|1884|1884|1883.6|572
1632756380000|2021-09-27 15:26:20|1884.4|1883.6|1884.2|1883.8|1884.4|1884|1884.2|1883.6|0
1632756390000|2021-09-27 15:26:30|1884.4|1884|1884.2|1883.8|1884.4|1884|1884|1883.6|0
1632756400000|2021-09-27 15:26:40|1884.4|1884|1884.4|1884|1884.4|1884|1884.2|1883.8|0
1632756410000|2021-09-27 15:26:50|1884.2|1883.8|1884.2|1883.8|1884.4|1884|1884.2|1883.8|61
1632756420000|2021-09-27 15:27:00|1884.4|1884|1884.4|1884|1884.6|1884.2|1884.2|1883.8|2744
1632756430000|2021-09-27 15:27:10|1884.2|1883.8|1884.4|1884|1884.4|1884|1884|1883.6|639
1632756440000|2021-09-27 15:27:20|1884|1883.8|1884.2|1883.6|1884.2|1884|1884|1883.6|217
1632756450000|2021-09-27 15:27:30|1884|1883.8|1884.2|1883.8|1884.2|1883.8|1884|1883.6|100
1632756460000|2021-09-27 15:27:40|1884|1883.6|1884|1883.6|1884.2|1883.8|1883.8|1883.4|1528
1632756470000|2021-09-27 15:27:50|1883.8|1883.2|1883.6|1883.2|1884|1883.4|1883.6|1883.2|433
1632756480000|2021-09-27 15:28:00|1883.4|1883|1882.8|1882.4|1883.4|1883|1882.8|1882.4|255
1632756490000|2021-09-27 15:28:10|1883|1882.6|1883.8|1883.4|1883.8|1883.4|1883|1882.6|353
1632756500000|2021-09-27 15:28:20|1884.2|1883.8|1883.8|1883.4|1884.2|1883.8|1883.6|1883|503
1632756510000|2021-09-27 15:28:30|1883.6|1883.2|1884.4|1884|1884.4|1884|1883.6|1883.2|284
1632756520000|2021-09-27 15:28:40|1884.6|1883.8|1884.6|1884.2|1884.6|1884.2|1884.6|1883.8|394
1632756530000|2021-09-27 15:28:50|1884.4|1884|1885|1884.6|1885|1884.6|1884.4|1884|497
1632756540000|2021-09-27 15:29:00|1884.8|1884.4|1884.2|1883.6|1884.8|1884.4|1884|1883.4|1979
1632756550000|2021-09-27 15:29:10|1883.8|1883.8|1884.2|1883.4|1884.2|1883.8|1883.8|1883.4|1092
1632756560000|2021-09-27 15:29:20|1883.8|1883.2|1884|1883.6|1884|1883.6|1883.6|1883.2|2891
1632756570000|2021-09-27 15:29:30|1884.2|1883.4|1884.4|1884|1884.4|1884|1884.2|1883.4|1014
1632756580000|2021-09-27 15:29:40|1884.6|1884.2|1884.6|1884|1884.6|1884.2|1884.4|1883.8|2430
1632756590000|2021-09-27 15:29:50|1884.8|1884.2|1884.6|1884|1884.8|1884.2|1884.6|1884|425
1632812410000|2021-09-28 07:00:10|1903.4|1902.6|1903.6|1903.2|1903.8|1903.2|1902.6|1902|778755
1632812420000|2021-09-28 07:00:20|1903.4|1902.8|1903.8|1902.2|1907.6|1906.6|1901|1900|109398
1632812430000|2021-09-28 07:00:30|1904|1902.6|1907.2|1906.6|1908.6|1907.6|1903.8|1902.4|38450
1632812440000|2021-09-28 07:00:40|1907.6|1906.8|1909|1908.4|1909|1908.4|1906.8|1906.2|23824
1632812450000|2021-09-28 07:00:50|1909.4|1908.6|1910.2|1908.8|1910.8|1910|1908.8|1908|62261
1632812460000|2021-09-28 07:01:00|1910.4|1909|1910.4|1909.2|1911.8|1910.8|1906.8|1906|37925
1632812470000|2021-09-28 07:01:10|1910.2|1909|1910.2|1909.6|1911|1910.4|1909.6|1909|27489
1632812480000|2021-09-28 07:01:20|1910.6|1910|1911|1910.4|1911.6|1911|1910.4|1909.2|19799
1632812490000|2021-09-28 07:01:30|1912.4|1910.6|1912|1911.4|1912.6|1912|1911|1910.2|40473
1632812500000|2021-09-28 07:01:40|1911.6|1911.6|1912.6|1911.6|1912.6|1911.8|1911|1910.4|16941
1632812510000|2021-09-28 07:01:50|1912.8|1912|1912.6|1912.2|1913|1912.8|1912.6|1912|7383
1632812520000|2021-09-28 07:02:00|1912.8|1912|1912.6|1911.6|1912.8|1912|1912.2|1911.4|18083
1632812530000|2021-09-28 07:02:10|1912.2|1911.4|1912.4|1911.6|1912.6|1912.2|1912|1911.4|30804
1632812540000|2021-09-28 07:02:20|1912.8|1912|1912.6|1912|1912.8|1912.2|1912|1911.4|16402
1632812550000|2021-09-28 07:02:30|1912.8|1911.6|1911.8|1911|1912.8|1912.2|1911.8|1911|13755
1632812560000|2021-09-28 07:02:40|1911.6|1910.8|1911.8|1911.4|1913|1912.2|1911.2|1910.4|17463
1632812570000|2021-09-28 07:02:50|1912|1911.6|1914.8|1914.4|1915|1914.6|1911.8|1911.6|39952
1632812580000|2021-09-28 07:03:00|1914.6|1914.2|1913.4|1912.6|1915|1914.8|1913.4|1912.6|13243
1632812590000|2021-09-28 07:03:10|1913.8|1912.8|1913.4|1913.2|1913.8|1913.2|1913.4|1912.6|11521
1632812600000|2021-09-28 07:03:20|1913|1912.8|1913.8|1913.4|1913.8|1913.6|1912.8|1912.4|6488
1632812610000|2021-09-28 07:03:30|1913.6|1913|1914.8|1914|1915|1914.4|1913.6|1913|16896
1632812620000|2021-09-28 07:03:40|1914.6|1913.6|1914.4|1913.6|1914.8|1914|1913.6|1912.8|34336
1632812630000|2021-09-28 07:03:50|1914.6|1914|1916|1915.4|1916|1915.4|1914.4|1914|51429
1632812640000|2021-09-28 07:04:00|1915.8|1915.2|1913.4|1912.6|1915.8|1915.2|1912.8|1912|25962
1632812650000|2021-09-28 07:04:10|1913.6|1912.8|1913.2|1912.8|1914|1913|1911.6|1910.6|49787
1632812660000|2021-09-28 07:04:20|1913|1912.4|1913.4|1912.6|1914.4|1913.6|1912.4|1911.6|12249
1632812670000|2021-09-28 07:04:30|1913.6|1913|1914.6|1914|1914.6|1914|1913.4|1913|21132
1632812680000|2021-09-28 07:04:40|1914|1913.8|1914.2|1913.8|1915|1914.4|1914|1913.2|29823
1632812690000|2021-09-28 07:04:50|1914.4|1913.6|1916|1915.4|1916|1915.8|1913.2|1913|20810
1632812700000|2021-09-28 07:05:00|1915.8|1915|1914.6|1914|1916.2|1916|1914|1913.2|16591
1632812710000|2021-09-28 07:05:10|1914.4|1913.6|1913.2|1912.8|1914.4|1913.8|1913|1912.6|21375
1632812720000|2021-09-28 07:05:20|1913|1912.4|1912.8|1912.2|1913.4|1913|1912.8|1912|30833
1632812730000|2021-09-28 07:05:30|1912.6|1912|1912.4|1912|1913.4|1913|1912.4|1911.4|32574
1632812740000|2021-09-28 07:05:40|1912.2|1911.8|1910.4|1910|1912.2|1911.8|1910|1909.2|53183
1632812750000|2021-09-28 07:05:50|1910.8|1910.2|1910.6|1910.2|1912|1911.4|1910.4|1909.6|18670
1632812760000|2021-09-28 07:06:00|1910.8|1910.4|1914.8|1914.2|1914.8|1914.2|1910.8|1910.4|84972
1632812770000|2021-09-28 07:06:10|1914.6|1913.8|1914.2|1913.8|1914.6|1914|1913.2|1912.6|12138
1632812780000|2021-09-28 07:06:20|1914|1913.6|1915|1914.4|1915|1914.6|1914|1913.4|7251
1632812790000|2021-09-28 07:06:30|1914.8|1914.6|1916.8|1916.4|1917|1916.6|1914.8|1914.6|22695
1632812800000|2021-09-28 07:06:40|1917|1916|1916|1915.4|1917|1916.4|1915.8|1915|14794
1632812810000|2021-09-28 07:06:50|1916.2|1915.6|1916.6|1916.4|1916.6|1916.4|1916.2|1915.4|900
1632812820000|2021-09-28 07:07:00|1916.8|1916.2|1918.8|1918|1919|1918.4|1916.8|1916.2|48692
1632812830000|2021-09-28 07:07:10|1919|1918.2|1919|1918.6|1919|1918.8|1918.2|1917.8|17530
1632812840000|2021-09-28 07:07:20|1919.2|1918.8|1919|1918.8|1919.6|1919|1919|1918.6|3859
1632812850000|2021-09-28 07:07:30|1918.8|1918.6|1920.4|1919.4|1921|1920|1918.8|1918.2|62988
1632812860000|2021-09-28 07:07:40|1920.2|1919.2|1920.8|1919.8|1921|1920.2|1919|1918.8|7971
1632812870000|2021-09-28 07:07:50|1920.6|1920|1920.4|1919.8|1920.8|1920.2|1920|1919.2|10350
1632812880000|2021-09-28 07:08:00|1920.6|1920|1920.8|1920.2|1921|1920.8|1920|1919.4|18424
1632812890000|2021-09-28 07:08:10|1921|1919.8|1920.8|1920|1921|1920.6|1920.2|1919.6|8691
1632812900000|2021-09-28 07:08:20|1920.6|1919.8|1921|1920.2|1921|1920.2|1920.4|1919.6|7974
1632812910000|2021-09-28 07:08:30|1921.2|1920.4|1922.6|1922|1923|1922.6|1921.2|1920.4|17385
1632812920000|2021-09-28 07:08:40|1922.8|1922.4|1924|1923.6|1924|1923.6|1922.6|1922.2|12113
1632812930000|2021-09-28 07:08:50|1924.2|1923.8|1926.8|1926.4|1927|1926.6|1924|1923.6|36310
1632812940000|2021-09-28 07:09:00|1927|1926.6|1927|1926.8|1928|1927.2|1926.6|1926.2|51813
1632812950000|2021-09-28 07:09:10|1927.2|1926.6|1928.8|1928.2|1929|1928.4|1926.8|1926.2|17332
1632812960000|2021-09-28 07:09:20|1929|1928.4|1928.8|1928.2|1930|1929.6|1928.6|1928|20341
1632812970000|2021-09-28 07:09:30|1929|1928.4|1930.2|1929.8|1930.8|1930|1929|1928.4|32283
1632812980000|2021-09-28 07:09:40|1930.4|1930|1930.2|1930|1931|1930.4|1930|1929.8|18221
1632812990000|2021-09-28 07:09:50|1930.8|1930.2|1931.2|1930.8|1932.4|1932|1930.4|1930.2|20817
1632813000000|2021-09-28 07:10:00|1931.4|1930.6|1930.8|1930.2|1932|1931|1930.2|1930|23407
1632813010000|2021-09-28 07:10:10|1930.6|1930|1930|1929.4|1931|1930.4|1929.6|1929|49147
1632813020000|2021-09-28 07:10:20|1930.2|1929|1929.8|1929.2|1930.2|1929.4|1929.6|1929|2350
1632813030000|2021-09-28 07:10:30|1929.6|1929.4|1930|1929.4|1930|1929.6|1929.4|1929.2|6459
1632813040000|2021-09-28 07:10:40|1929.6|1929.2|1929.2|1928.2|1929.8|1929.4|1929|1928|11021
1632813050000|2021-09-28 07:10:50|1929.4|1928.4|1929.8|1929.4|1929.8|1929.4|1929|1928.4|6460
1632813060000|2021-09-28 07:11:00|1929.6|1929.2|1931|1930.8|1931|1930.8|1929.6|1929.2|23257
1632813070000|2021-09-28 07:11:10|1931.2|1931|1933.2|1932.6|1933.2|1932.6|1930.8|1930|29231
1632813080000|2021-09-28 07:11:20|1933.4|1932.4|1932.4|1932|1933.6|1932.4|1932|1931.4|13372
1632813090000|2021-09-28 07:11:30|1932.6|1932.2|1934.4|1934|1934.6|1934|1932.4|1932.2|21412
1632813100000|2021-09-28 07:11:40|1934.6|1933.8|1933.6|1933.2|1934.6|1933.8|1933.4|1933|4970
1632813110000|2021-09-28 07:11:50|1933.4|1933|1933.8|1933.4|1934|1933.4|1933.4|1933|3651
1632813120000|2021-09-28 07:12:00|1934|1933.6|1935|1934.6|1935|1934.8|1933.8|1933.4|19307
1632813130000|2021-09-28 07:12:10|1935.4|1934.8|1934.6|1934|1935.6|1935.2|1934.6|1934|13570
1632813140000|2021-09-28 07:12:20|1934.8|1934.2|1935|1934.6|1935.4|1935|1934.8|1934.2|9026
1632813150000|2021-09-28 07:12:30|1935.2|1934.4|1934.2|1933.8|1935.4|1935|1934|1933.6|4550
1632813160000|2021-09-28 07:12:40|1934|1933.6|1934.4|1934|1934.8|1934.2|1934|1933.2|13336
1632813170000|2021-09-28 07:12:50|1935|1934.2|1934.4|1934|1935|1934.6|1934.2|1934|15650
1632813180000|2021-09-28 07:13:00|1934.6|1934.2|1933.8|1933.4|1934.6|1934.2|1933.6|1933.2|21505
1632813190000|2021-09-28 07:13:10|1934||1934||1934||1934||401
1632813200000|2021-09-28 07:13:20|1934.2|1933.6|1934|1933.6|1935|1934.4|1933.8|1933.4|79439
1632813210000|2021-09-28 07:13:30|1934.2|1933.8|1934.4|1933.6|1935|1934.4|1934|1933.4|17566
1632813220000|2021-09-28 07:13:40|1934.2|1933.4|1934.8|1934.2|1934.8|1934.2|1934|1933.4|2705
1632813230000|2021-09-28 07:13:50|1935|1934.4|1936|1935.4|1936|1935.4|1934.4|1934|56146
1632813240000|2021-09-28 07:14:00|1935.4|1935.2|1936.6|1936|1936.8|1936.2|1935.4|1935|9684
1632813250000|2021-09-28 07:14:10|1936.8|1936.2|1937.4|1937|1937.6|1937.2|1936.2|1936|4619
1632813260000|2021-09-28 07:14:20|1937.2|1937.2|1937.8|1937.4|1938|1937.4|1937|1936.6|28596
1632813270000|2021-09-28 07:14:30|1937.6|1937.2|1936.4|1936|1937.6|1937.2|1936.2|1936|29947
1632813280000|2021-09-28 07:14:40|1936.2|1935.6|1936.8|1936.4|1936.8|1936.4|1935.6|1935|11585
1632813290000|2021-09-28 07:14:50|1936.6|1936.6|1937|1936.6|1937|1936.6|1936.6|1936.2|8196
1632813300000|2021-09-28 07:15:00|1936.8|1936.8|1937.2|1936.6|1938.8|1938.2|1936.8|1936.4|20739
1632813310000|2021-09-28 07:15:10|1937|1936.8|1936.8|1936.6|1937.6|1937|1936.8|1936.4|5652
1632813320000|2021-09-28 07:15:20|1937|1936.4|1936.2|1935.4|1937.2|1936.8|1936.2|1935.4|13873
1632813330000|2021-09-28 07:15:30|1936.4|1935.6|1937|1936.2|1938|1937|1936.4|1935.4|15739
1632813340000|2021-09-28 07:15:40|1937.2|1936.6|1938|1937.4|1938.4|1937.8|1937.2|1936.6|4837
1632813350000|2021-09-28 07:15:50|1937.8|1937.2|1938.8|1938.4|1938.8|1938.4|1937.8|1937.2|2646
1632813360000|2021-09-28 07:16:00|1938.6|1938.6|1939|1938.6|1939|1938.8|1938.4|1938|17496
1632813370000|2021-09-28 07:16:10|1938.4|1938.2|1939|1938.6|1939|1938.8|1938.2|1937.6|13690
1632813380000|2021-09-28 07:16:20|1939.2|1938.8|1940|1939.6|1940|1939.8|1939.2|1938.8|40061
1632813390000|2021-09-28 07:16:30|1939.8|1939.8|1939.6|1939|1940|1939.8|1939.4|1939|5508
1632813400000|2021-09-28 07:16:40|1939.4|1939.2|1940|1939.8|1940|1939.8|1939.4|1939|594
1632813410000|2021-09-28 07:16:50|1940.2|1940|1940.6|1940.2|1941.6|1941.2|1940.2|1940|91706
1632813420000|2021-09-28 07:17:00|1940.4|1940.4|1940.8|1940.6|1940.8|1940.6|1940.2|1940|11954
1632813430000|2021-09-28 07:17:10|1940.6|1940.4|1940.6|1940.2|1940.8|1940.6|1940.2|1940|29578
1632813440000|2021-09-28 07:17:20|1940.2|1940|1940|1939.6|1940.8|1940.4|1940|1939.4|21183
1632813450000|2021-09-28 07:17:30|1939.8|1939.8|1940.2|1940|1940.6|1940.2|1939.6|1939.4|10666
1632813460000|2021-09-28 07:17:40|1940.4|1940.2|1942|1941.6|1942|1941.8|1940.4|1940.2|43479
1632813470000|2021-09-28 07:17:50|1942.2|1941.8|1942|1941.6|1942.8|1942.2|1941.8|1941.2|14172
1632813480000|2021-09-28 07:18:00|1942.2|1941.8|1942.2|1941.6|1942.2|1942|1941.6|1941.2|8226
1632813490000|2021-09-28 07:18:10|1942|1941.8|1939.8|1939.2|1942.2|1941.8|1939.8|1939|18498
1632813500000|2021-09-28 07:18:20|1939.6|1939|1937.8|1937.4|1940.2|1939.6|1937.8|1937.2|25908
1632813510000|2021-09-28 07:18:30|1937.6|1937.2|1938|1937.4|1938|1937.8|1937.4|1937|2244
1632813520000|2021-09-28 07:18:40|1938.2|1937.6|1937.2|1936.6|1938.2|1937.8|1937.2|1936.2|9451
1632813530000|2021-09-28 07:18:50|1937|1936.4|1937|1936.2|1937.2|1936.8|1936.4|1936|10768
1632813540000|2021-09-28 07:19:00|1937.2|1936.6|1938|1937.4|1938|1937.6|1937.2|1936.6|5153
1632813550000|2021-09-28 07:19:10|1937.8|1937.2|1938.2|1937.8|1938.2|1937.8|1936.6|1936|19212
1632813560000|2021-09-28 07:19:20|1938.4|1938|1939|1938.2|1939.4|1938.2|1938|1937.8|7123
1632813570000|2021-09-28 07:19:30|1938.8|1938|1938.2|1938|1938.8|1938.2|1938|1937.8|18489
1632813580000|2021-09-28 07:19:40|1938|1937.8|1937.6|1937.4|1938.2|1937.8|1937.6|1937|6039
1632813590000|2021-09-28 07:19:50|1938|1937|1937.4|1937|1938|1937|1937.2|1936.6|7046
1632813600000|2021-09-28 07:20:00|1937|1936.6|1936|1935.4|1937.2|1936.6|1936|1935.2|19898
1632813610000|2021-09-28 07:20:10|1935.8|1935.2|1935.2|1934.6|1935.8|1935.2|1934.4|1934|15791
1632813620000|2021-09-28 07:20:20|1935.4|1934.8|1934.8|1934.4|1935.6|1935.2|1934.8|1934.4|19210
1632813630000|2021-09-28 07:20:30|1935|1934.6|1933.2|1933|1935|1934.8|1933.2|1933|15830
1632813640000|2021-09-28 07:20:40|1933.4|1932.8|1932.6|1932.2|1933.6|1933.2|1932.4|1932|11428
1632813650000|2021-09-28 07:20:50|1932.8|1932.4|1932.8|1932.6|1933.2|1932.6|1932.8|1932.4|5329
1632813660000|2021-09-28 07:21:00|1933|1932.2|1933.8|1933.2|1934|1933.2|1932.6|1932.2|17031
1632813670000|2021-09-28 07:21:10|1934|1933.4|1935.4|1935|1935.8|1935|1934|1933.4|14633
1632813680000|2021-09-28 07:21:20|1935.2|1934.8|1934.2|1933.6|1935.2|1934.8|1933.8|1933.6|3552
1632813690000|2021-09-28 07:21:30|1933.2|1933.4|1933.6|1933.4|1934.2|1933.6|1932.4|1932.2|13346
1632813700000|2021-09-28 07:21:40|1933.4|1933.2|1932.6|1932.2|1933.6|1933.4|1932.6|1932.2|1128
1632813710000|2021-09-28 07:21:50|1932.8|1932.6|1932.6|1932.2|1933|1932.6|1931.6|1930.8|18837
1632813720000|2021-09-28 07:22:00|1932|1932|1932.2|1932|1932.8|1932.4|1932|1931.6|16591
1632813730000|2021-09-28 07:22:10|1932.4|1931.6|1931.4|1930.8|1932.4|1931.8|1931.4|1930.2|3964
1632813740000|2021-09-28 07:22:20|1931.6|1931|1929.8|1929.4|1932.2|1931.4|1929.8|1929.2|13940
1632813750000|2021-09-28 07:22:30|1930|1929.8|1929.8|1929.6|1930.4|1930|1929.8|1929.4|11966
1632813760000|2021-09-28 07:22:40|1930|1929.4|1929.4|1929|1930.4|1929.6|1929.4|1929|5932
1632813770000|2021-09-28 07:22:50|1929.2|1928.8|1929.6|1929.2|1930|1929.4|1929.2|1928.8|19572
1632813780000|2021-09-28 07:23:00|1929.4|1929|1928.2|1927.8|1929.4|1929|1928.2|1927.8|10053
1632813790000|2021-09-28 07:23:10|1928|1927.4|1928.4|1927.8|1928.8|1927.8|1927.6|1927.2|14753
1632813800000|2021-09-28 07:23:20|1928.2|1927.6|1926.4|1926.2|1928.2|1927.6|1926.4|1926.2|3526
1632813810000|2021-09-28 07:23:30|1926.8|1926.4|1928.6|1928|1928.8|1928|1926.4|1926.2|83085
1632813820000|2021-09-28 07:23:40|1928.8|1928.6|1928.8|1928.4|1929.6|1928.8|1928.4|1928|11987
1632813830000|2021-09-28 07:23:50|1929|1928.6|1929.8|1929.4|1930.2|1930|1929|1928.6|21371
1632813840000|2021-09-28 07:24:00|1930|1929.6|1930.2|1929.8|1930.2|1930|1930|1929.6|5112
1632813850000|2021-09-28 07:24:10|1930.4|1930|1930.2|1930|1930.4|1930|1930.2|1929.8|4460
1632813860000|2021-09-28 07:24:20|1930.4|1930.2|1931|1930.4|1931|1930.8|1930.4|1930|9677
1632813870000|2021-09-28 07:24:30|1930.8||1931||1931||1930.8||6410
1632813880000|2021-09-28 07:24:40|1931.2|1930.8|1931|1930.8|1931.2|1931|1931|1930.6|12718
1632813890000|2021-09-28 07:24:50|1931.2|1931|1933|1932.6|1933|1932.6|1931.2|1931|3025
1632813900000|2021-09-28 07:25:00|1933.4|1932.8|1933.8|1933.6|1934|1933.8|1933.2|1932.6|9650
1632813910000|2021-09-28 07:25:10|1934|1933.8|1935.4|1935|1935.8|1935.2|1934|1933.8|9109
1632813920000|2021-09-28 07:25:20|1935.6|1935.2|1935.6|1935.4|1936|1935.8|1935.6|1935.2|17632
1632813930000|2021-09-28 07:25:30|1935.8|1935.6|1936.6|1936|1937|1936|1935.6|1935.6|8811
1632813940000|2021-09-28 07:25:40|1936.4|1936.2|1936.6|1936.2|1936.6|1936.2|1936.2|1936|4739
1632813950000|2021-09-28 07:25:50|1936.8|1936.4|1934.8|1934.2|1937|1936.6|1934.2|1934|23531
1632813960000|2021-09-28 07:26:00|1934.4|1934|1933.4|1932.8|1934.8|1934.2|1932.8|1932|2404
1632813970000|2021-09-28 07:26:10|1933.2|1933|1931.2|1931|1933.6|1933.4|1931.2|1931|9513
1632813980000|2021-09-28 07:26:20|1931|1930.4|1930.6|1930.2|1931.2|1931|1930.2|1930|5244
1632813990000|2021-09-28 07:26:30|1931|1930.4|1930.8|1930.6|1931.6|1931|1930.6|1930|4137
1632814000000|2021-09-28 07:26:40|1931|1930.2|1930.6|1930.2|1931|1930.4|1930.6|1930.2|4790
1632814010000|2021-09-28 07:26:50|1930.8|1930.4|1930.8|1930.2|1931.6|1931|1930.6|1930|5738
1632814020000|2021-09-28 07:27:00|1931|1930|1931.6|1931|1932|1931|1930.4|1930|3621
1632814030000|2021-09-28 07:27:10|1931.4|1930.8|1931.4|1931|1932|1931.2|1931.2|1930.8|5418
1632814040000|2021-09-28 07:27:20|1931.2|1930.6|1931.4|1931|1931.6|1931.2|1931.2|1930.6|6915
1632814050000|2021-09-28 07:27:30|1931.2|1930.8|1931.2|1930.6|1931.4|1931.2|1930.4|1930|14428
1632814060000|2021-09-28 07:27:40|1931.4|1931.2|1931.2|1930.6|1932|1931.8|1931.2|1930.6|7615
1632814070000|2021-09-28 07:27:50|1931|1930.8|1932.8|1932.2|1933|1932.8|1930.8|1930.6|18525
1632814080000|2021-09-28 07:28:00|1932.6|1932|1931.4|1930.8|1932.6|1932.2|1931.4|1930.6|11462
1632814090000|2021-09-28 07:28:10|1931.2|1931|1930.8|1930.2|1931.2|1931|1930.4|1930|17648
1632814100000|2021-09-28 07:28:20|1930.6|1930.4|1930.8|1930.2|1931.2|1930.8|1930.6|1930.2|2660
1632814110000|2021-09-28 07:28:30|1930.6|1930|1930.6|1930.2|1930.8|1930.4|1930.4|1930|9649
1632814120000|2021-09-28 07:28:40|1930|1929.8|1930.6|1930|1930.6|1930|1929.8|1929.4|26742
1632814130000|2021-09-28 07:28:50|1930.4|1930.2|1929|1928.4|1930.6|1930.2|1929|1928.2|5648
1632814140000|2021-09-28 07:29:00|1928.8|1928.6|1928.2|1928|1929|1928.6|1928.2|1928|3607
1632814150000|2021-09-28 07:29:10|1928.4|1927.6|1927.8|1927.4|1928.4|1928|1927.8|1927.2|4890
1632814160000|2021-09-28 07:29:20|1928|1927.8|1926.8|1926.4|1928.2|1927.8|1926.8|1926.2|10603
1632814170000|2021-09-28 07:29:30|1927|1926.2|1926|1925.8|1927|1926.4|1926|1925.8|6517
1632814180000|2021-09-28 07:29:40|1926.2|1925.6|1926.8|1926.6|1926.8|1926.6|1926.2|1925.4|8144
1632814190000|2021-09-28 07:29:50|1927|1926.4|1925.8|1925.2|1927|1926.6|1925.4|1925|8077
1632814200000|2021-09-28 07:30:00|1925.6|1925.4|1927|1926.6|1927.2|1926.8|1925.4|1925.4|15160
1632814210000|2021-09-28 07:30:10|1926.8|1926.4|1927|1926.8|1927|1926.8|1925.6|1925.2|9177
1632814220000|2021-09-28 07:30:20|1927.4|1927|1926.8|1926.2|1927.4|1927|1926.4|1925.6|5591
1632814230000|2021-09-28 07:30:30|1926.6|1926|1926.8|1926.4|1926.8|1926.4|1926.4|1926|1633
1632814240000|2021-09-28 07:30:40|1927|1926.6|1927.6|1927.4|1927.6|1927.4|1927|1926.6|19085
1632814250000|2021-09-28 07:30:50|1927.8|1927.2|1928|1927.6|1928|1927.6|1927.8|1927.2|3553
1632814260000|2021-09-28 07:31:00|1927.8|1927.8|1929|1928.8|1929|1928.8|1927.8|1927.8|9868
1632814270000|2021-09-28 07:31:10|1929.2|1928.6|1929.4|1929.2|1929.4|1929.2|1929|1928.6|12788
1632814280000|2021-09-28 07:31:20|1929.6|1929|1930.4|1930|1930.8|1930|1929.6|1929|16186
1632814290000|2021-09-28 07:31:30|1930.6|1930.2|1932|1931.6|1932.2|1932|1930.6|1930.2|21034
1632814300000|2021-09-28 07:31:40|1931.8|1931.8|1932|1931.4|1932|1931.8|1931.2|1930.2|18729
1632814310000|2021-09-28 07:31:50|1931.8||1931.8||1931.8||1931.8||200
1632814320000|2021-09-28 07:32:00|1932|1931.6|1933.4|1933|1933.4|1933.2|1931.8|1931.2|13103
1632814330000|2021-09-28 07:32:10|1933.6|1933.2|1934.2|1934|1934.2|1934|1933.6|1933.2|10865
1632814340000|2021-09-28 07:32:20|1934.4|1933.8|1933.8|1933.4|1934.4|1933.8|1933.2|1933|11247
1632814350000|2021-09-28 07:32:30|1934|1933.6|1933.4|1933|1934|1933.6|1933.2|1933|4103
1632814360000|2021-09-28 07:32:40|1933.2|1933.2|1934|1933.6|1934|1933.6|1932.6|1932.2|8830
1632814370000|2021-09-28 07:32:50|1933.8|1933.4|1933.6|1933.2|1933.8|1933.4|1932.6|1932|7827
1632814380000|2021-09-28 07:33:00|1933.8|1933.4|1933.8|1933.4|1934|1933.6|1933.6|1933.4|3885
1632814390000|2021-09-28 07:33:10|1933.6|1933.2|1933.8|1933.2|1933.8|1933.4|1932.8|1932.6|16910
1632814400000|2021-09-28 07:33:20|1933.6|1933|1933.8|1933.4|1933.8|1933.4|1933.4|1933|1442
1632814410000|2021-09-28 07:33:30|||||||||500
1632814420000|2021-09-28 07:33:40|1934|1933.8|1934.8|1934.6|1935|1934.6|1934|1933.4|18545
1632814430000|2021-09-28 07:33:50|1935|1934.8|1935.4|1935.2|1935.6|1935.2|1935|1934.8|31741
1632814440000|2021-09-28 07:34:00|1935.6|1935.4|1936.8|1936.4|1937|1936.8|1935.6|1935.4|20576
1632814450000|2021-09-28 07:34:10|1936.6|1936.2|1936.2|1936|1936.6|1936.4|1936.2|1935.6|16854
1632814460000|2021-09-28 07:34:20|1936|1935.8|1934.8|1934.4|1936.2|1935.8|1934.6|1934|9723
1632814470000|2021-09-28 07:34:30|1934.6|1934.2|1934.6|1934.4|1934.8|1934.4|1934.4|1934|13012
1632814480000|2021-09-28 07:34:40|1934.4|1934|1933.2|1932.8|1934.6|1934.4|1932.8|1932.2|32975
1632814490000|2021-09-28 07:34:50|1933.4|1932.6|1933.2|1932.4|1933.4|1932.8|1932.8|1932.4|2214
1632814500000|2021-09-28 07:35:00|1933.4|1932.6|1932|1931.6|1933.4|1933|1931.8|1931.4|8153
1632814510000|2021-09-28 07:35:10|1931.8|1931.4|1929.6|1929|1932|1931.6|1929.4|1929|15460
1632814520000|2021-09-28 07:35:20|1929.4|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1929|5984
1632814530000|2021-09-28 07:35:30|1929.6|1929.4|1930.4|1930|1930.6|1930|1929.4|1929.4|15366
1632814540000|2021-09-28 07:35:40|1930.6|1930.2|1931.4|1930.8|1931.6|1931|1930.6|1930.2|23597
1632814550000|2021-09-28 07:35:50|1931.2|1930.6|1930.6|1930.4|1931.4|1930.8|1930.6|1930.2|14693
1632814560000|2021-09-28 07:36:00|1930.4|1930.2|1930.4|1930|1930.6|1930.4|1929.2|1929|42383
1632814570000|2021-09-28 07:36:10|1930.2|1929.6|1930.8|1930|1931.8|1930.8|1929.8|1929.4|22526
1632814580000|2021-09-28 07:36:20|1931|1930.2|1932.6|1932|1933|1932.4|1931|1930.2|11744
1632814590000|2021-09-28 07:36:30|1932.8|1932.2|1933|1932.6|1933.2|1932.6|1932.4|1931.8|5028
1632814600000|2021-09-28 07:36:40|1933.2|1932.8|1933.2|1933|1933.2|1933|1932.4|1932.2|12692
1632814610000|2021-09-28 07:36:50|1933.4|1933.2|1933.8|1933.6|1934|1933.6|1933.2|1933|7523
1632814620000|2021-09-28 07:37:00|1933.6|1933.4|1934.4|1934|1934.4|1934|1933.6|1933.4|9192
1632814630000|2021-09-28 07:37:10|1934.6|1934.2|1934.6|1934.2|1934.8|1934.2|1934.4|1934.2|4453
1632814640000|2021-09-28 07:37:20|1934.8|1934.4|1935.2|1935|1935.4|1935|1934.8|1934.4|16427
1632814650000|2021-09-28 07:37:30|1935.4|1934.8|1935.6|1935.2|1935.6|1935.2|1935.2|1934.8|21851
1632814660000|2021-09-28 07:37:40|1935.4|1935|1936.8|1936.6|1936.8|1936.6|1935.2|1934.8|21385
1632814670000|2021-09-28 07:37:50|1937|1936.8|1938.2|1937.8|1938.4|1938|1937|1936.8|15633
1632814680000|2021-09-28 07:38:00|1938|1937.4|1938.4|1938|1938.6|1938.2|1937.8|1937.4|24310
1632814690000|2021-09-28 07:38:10|1938.2|1937.8|1937.2|1937|1938.4|1938|1937.2|1937|14963
1632814700000|2021-09-28 07:38:20|1937.4|1937.2|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|900
1632814710000|2021-09-28 07:38:30|1937.8|1937.4|1938|1937.8|1938.2|1937.8|1937.8|1937.4|27011
1632814720000|2021-09-28 07:38:40|1938.2||1938||1938.2||1938||9390
1632814730000|2021-09-28 07:38:50|1938.2|1938|1938.6|1938.4|1938.6|1938.4|1938|1937.8|21413
1632814740000|2021-09-28 07:39:00|1938.8|1938.6|1939.4|1939|1939.4|1939|1938.8|1938.6|8077
1632814750000|2021-09-28 07:39:10|1939.6|1939.2|1939.6|1939.4|1939.8|1939.4|1939.4|1938.8|21367
1632814760000|2021-09-28 07:39:20|1939.8|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.4|4353
1632814770000|2021-09-28 07:39:30|1940|1939.2|1939.6|1939.2|1940|1939.6|1939|1938.6|11087
1632814780000|2021-09-28 07:39:40|1939.4|1939.4|1939.6|1939.4|1939.6|1939.4|1939.2|1939|5460
1632814790000|2021-09-28 07:39:50|1939.8||1940||1940||1939.8||4098
1632814800000|2021-09-28 07:40:00|1939.8|1939.6|1938.4|1938|1940|1939.6|1938.2|1938|23936
1632814810000|2021-09-28 07:40:10|1938|1937.8|1937.8|1937.4|1938.4|1938|1937.8|1937|7088
1632814820000|2021-09-28 07:40:20|1938|1937.6|1935.4|1935.2|1938|1937.6|1935|1934.8|7843
1632814830000|2021-09-28 07:40:30|1935.2|1935|1936|1935.6|1936|1935.8|1934.8|1934.4|8480
1632814840000|2021-09-28 07:40:40|1936.2|1935.8|1936.6|1936|1936.6|1936|1936|1935.8|1384
1632814850000|2021-09-28 07:40:50|1936.8|1936.2|1936.8|1936.4|1937|1936.8|1936.6|1936.2|7839
1632814860000|2021-09-28 07:41:00|1936.6|1936.6|1937.2|1936.8|1937.2|1936.8|1936.4|1936.2|8508
1632814870000|2021-09-28 07:41:10|1937|1937|1936.6|1936.4|1937|1937|1936.6|1936.2|10070
1632814880000|2021-09-28 07:41:20|1936.4|1936.2|1936.2|1936|1936.4|1936.4|1935.6|1935|8917
1632814890000|2021-09-28 07:41:30|1936|1935.6|1935.6|1935.2|1936|1935.6|1935.2|1935|16999
1632814900000|2021-09-28 07:41:40|1935.8|1935.4|1936.8|1936.2|1937|1936.6|1935.8|1935.2|7019
1632814910000|2021-09-28 07:41:50|1937|1936.4|1937.2|1937|1937.4|1937|1936.8|1936.2|2625
1632814920000|2021-09-28 07:42:00|1937.4|1936.8|1937.8|1937.2|1938|1937.2|1937.2|1936.8|3942
1632814930000|2021-09-28 07:42:10|1938||1937.8||1938.2||1937.8||168
1632814940000|2021-09-28 07:42:20|1937.6|1937.6|1936.8|1936.6|1937.8|1937.6|1936.8|1936.6|13060
1632814950000|2021-09-28 07:42:30|1937||1936.8||1937||1936.8||4110
1632814960000|2021-09-28 07:42:40|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.2|1935.8|7596
1632814970000|2021-09-28 07:42:50|1937|1936.8|1937.4|1937.2|1937.6|1937.2|1937|1936.8|19981
1632814980000|2021-09-28 07:43:00|1937.2|1937|1938|1937.8|1938.2|1937.8|1937.2|1936.6|8908
1632814990000|2021-09-28 07:43:10|1938.2|1937.6|1937|1936.6|1938.2|1937.8|1937|1936.6|5863
1632815000000|2021-09-28 07:43:20|1936.6|1936.4|1936|1935.8|1936.6|1936.4|1936|1935.4|7140
1632815010000|2021-09-28 07:43:30|1935.8|1935.6|1937|1936.6|1937.4|1936.8|1935.6|1935|10772
1632815020000|2021-09-28 07:43:40|1936.8|1936.8|1936.2|1935.8|1937.2|1936.8|1936.2|1935.8|9916
1632815030000|2021-09-28 07:43:50|1936.4|1936|1937.4|1937|1937.4|1937|1936.4|1935.8|5854
1632815040000|2021-09-28 07:44:00|1937.6|1937.2|1937|1936.8|1937.6|1937.2|1937|1936.6|7037
1632815050000|2021-09-28 07:44:10|1937.2|1936.4|1936.4|1936|1937.2|1936.8|1936.4|1936|2605
1632815060000|2021-09-28 07:44:20|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1935.6|1935.2|1247
1632815070000|2021-09-28 07:44:30|1935.8|1935.2|1935.4|1935|1935.8|1935.2|1934.4|1933.8|3194
1632815080000|2021-09-28 07:44:40|1935|1934.8|1934.6|1934.2|1935|1935|1934.6|1934.2|4135
1632815090000|2021-09-28 07:44:50|1934.4|1933.8|1934.4|1934|1934.4|1934|1933.6|1933.2|2779
1632815100000|2021-09-28 07:45:00|1934.6|1934.2|1933.6|1933.2|1935|1934.4|1933.6|1933.2|4866
1632815110000|2021-09-28 07:45:10|1933.8|1933.4|1933.6|1933.2|1934|1933.8|1933.4|1933.2|2972
1632815120000|2021-09-28 07:45:20|1933.4|1933|1931.8|1931.6|1933.4|1933|1931.8|1931.2|10725
1632815130000|2021-09-28 07:45:30|1932|1931.4|1932.8|1932.2|1932.8|1932.4|1931.6|1931.2|8684
1632815140000|2021-09-28 07:45:40|1932.6|1932.4|1932.6|1932.4|1933|1932.8|1932.2|1931.8|13824
1632815150000|2021-09-28 07:45:50|1932.4|1932.2|1933.4|1933|1933.4|1933|1932.2|1931.8|6967
1632815160000|2021-09-28 07:46:00|1933.2|1932.8|1933.4|1933.2|1933.4|1933.2|1933.2|1932.6|4161
1632815170000|2021-09-28 07:46:10|1933.6|1933.4|1935.2|1934.8|1935.2|1934.8|1933.6|1933.4|11674
1632815180000|2021-09-28 07:46:20|1935.4|1935|1935.2|1935|1935.6|1935.4|1935.2|1935|3702
1632815190000|2021-09-28 07:46:30|1935|1934.8|1935.4|1935.2|1935.4|1935.2|1934.8|1934.6|10522
1632815200000|2021-09-28 07:46:40|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935|3076
1632815210000|2021-09-28 07:46:50|1936|1935.6|1936|1935.8|1936.2|1935.8|1935.8|1935.4|16464
1632815220000|2021-09-28 07:47:00|1936.2|1936|1936.4|1936.2|1936.6|1936.2|1936|1935.8|17119
1632815230000|2021-09-28 07:47:10|1936.6|1936.4|1936.6|1936.4|1936.8|1936.4|1936.6|1936.4|3385
1632815240000|2021-09-28 07:47:20|1937.2|1936.6|1937.2|1937|1937.2|1937|1937|1936.6|28613
1632815250000|2021-09-28 07:47:30|1937|1936.8|1936.8|1936.6|1937.2|1937|1936.8|1936.4|9427
1632815260000|2021-09-28 07:47:40|1937|1936.4|1937|1936.6|1937|1936.6|1936.8|1936.4|2386
1632815270000|2021-09-28 07:47:50|1936.8||1937||1937||1936.8||32
1632815280000|2021-09-28 07:48:00|1936.8|1936.4|1934.8|1934.6|1937|1936.6|1934.8|1934.6|31983
1632815290000|2021-09-28 07:48:10|1935|1934.4|1934.8|1934.2|1935|1934.4|1934.8|1934.2|1976
1632815300000|2021-09-28 07:48:20|1934.6|1934.4|1934.8|1934.4|1934.8|1934.6|1934.4|1934.2|1766
1632815310000|2021-09-28 07:48:30|1934.6|1934.6|1934|1933.8|1935|1934.6|1934|1933.6|11734
1632815320000|2021-09-28 07:48:40|1934.2|1934|1934.2|1933.8|1934.4|1934|1933.8|1933.4|3179
1632815330000|2021-09-28 07:48:50|1934.4|1934|1933.8|1933.6|1934.6|1934.2|1933.8|1933.6|3663
1632815340000|2021-09-28 07:49:00|1934.2|1933.8|1934.2|1934|1934.6|1934.4|1934|1933.6|4238
1632815350000|2021-09-28 07:49:10|1934.4|1933.4|1933.8|1933.4|1934.6|1933.6|1933.4|1932.8|19193
1632815360000|2021-09-28 07:49:20|1933.6|1933.2|1934.4|1934|1934.4|1934|1933.2|1932.8|10849
1632815370000|2021-09-28 07:49:30|1934.6|1934.2|1934.2|1933.8|1934.6|1934.4|1933.8|1933.6|10195
1632815380000|2021-09-28 07:49:40|1934|1933.6|1933.8|1933.6|1934|1933.6|1933.6|1933.4|1996
1632815390000|2021-09-28 07:49:50|1933.6|1933.4|1933|1932.6|1933.6|1933.4|1933|1932.6|4164
1632815400000|2021-09-28 07:50:00|1933.2|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.2|5033
1632815410000|2021-09-28 07:50:10|1932.6|1932.6|1933.6|1933.2|1933.6|1933.4|1932.6|1932.6|13613
1632815420000|2021-09-28 07:50:20|1933.4|1933|1933.8|1933.6|1934|1933.6|1933.2|1933|3135
1632815430000|2021-09-28 07:50:30|1934|1933.4|1934.4|1934|1934.4|1934|1933.6|1933.2|12799
1632815440000|2021-09-28 07:50:40|1934.6|1934.2|1934.4|1934|1934.8|1934.4|1934.4|1934|3586
1632815450000|2021-09-28 07:50:50|1934.2|1933.8|1933.4|1933|1934.2|1933.8|1933|1932.6|52559
1632815460000|2021-09-28 07:51:00|1933.2|1933.2|1933.8|1933.2|1933.8|1933.4|1933.2|1933|11582
1632815470000|2021-09-28 07:51:10|1933.4|1933.4|1933.8|1933.6|1933.8|1933.6|1933.4|1933.4|1375
1632815480000|2021-09-28 07:51:20|1934|1933.8|1934.8|1934.6|1934.8|1934.6|1934|1933.8|1844
1632815490000|2021-09-28 07:51:30|1935|1934.8|1935.2|1934.8|1935.4|1935|1935|1934.8|9403
1632815500000|2021-09-28 07:51:40|1935.4|1935|1935.2|1934.8|1935.4|1935|1935|1934.8|2528
1632815510000|2021-09-28 07:51:50|1935|1934.6|1935.6|1935.2|1935.8|1935.4|1934.8|1934.4|17393
1632815520000|2021-09-28 07:52:00|1935.8|1935.4|1936.6|1936.2|1936.6|1936.4|1935.8|1935.4|1785
1632815530000|2021-09-28 07:52:10|1936.4|1936.4|1937|1936.6|1937|1936.6|1936.4|1936.4|3185
1632815540000|2021-09-28 07:52:20|1936.8|1936.8|1936.8|1936.4|1936.8|1936.8|1936.4|1936|10094
1632815550000|2021-09-28 07:52:30|1937|1936.6|1937.2|1937|1937.4|1937|1936.8|1936.4|15767
1632815560000|2021-09-28 07:52:40|1937.4||1937.2||1937.4||1937.2||21366
1632815570000|2021-09-28 07:52:50|1937|1936.8|1937.2|1937|1937.4|1937|1937|1936.6|14417
1632815580000|2021-09-28 07:53:00|1937|1936.8|1936.6|1936.4|1937|1936.8|1936.6|1936.2|2461
1632815590000|2021-09-28 07:53:10|1936.8|1936.6|1937.2|1937|1937.2|1937|1936.6|1936.4|8696
1632815600000|2021-09-28 07:53:20|1937.4|1936.8|1937|1936.8|1937.4|1937|1937|1936.4|26969
1632815610000|2021-09-28 07:53:30|1937.2|1937|1937.2|1937|1937.4|1937|1937|1937|5356
1632815620000|2021-09-28 07:53:40|1937|1936.8|1936.2|1936|1937|1936.8|1935.8|1935.4|12693
1632815630000|2021-09-28 07:53:50|1936.4|1936.2|1936.6|1936.4|1936.6|1936.4|1936.4|1936|4365
1632815640000|2021-09-28 07:54:00|1936.8|1936.6|1937.2|1937|1937.2|1937|1936.8|1936.6|9776
1632815650000|2021-09-28 07:54:10|1937|1936.8|1936.4|1936.2|1937|1936.8|1936.4|1936.2|9108
1632815660000|2021-09-28 07:54:20|1936.6|1936.4|1937|1936.4|1937|1936.4|1936.4|1936.4|4612
1632815670000|2021-09-28 07:54:30|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|1147
1632815680000|2021-09-28 07:54:40|1936.8|1936.2|1937.2|1937|1937.4|1937|1936.6|1936.2|39047
1632815690000|2021-09-28 07:54:50|1937.4|1937.2|1937.2|1937|1937.6|1937.4|1937|1936.8|13313
1632815700000|2021-09-28 07:55:00|1937|1936.8|1938|1937.8|1938|1937.8|1937|1936.8|14212
1632815710000|2021-09-28 07:55:10|1937.8|1937.6|1937.6|1937.2|1938|1937.6|1937.6|1937.2|11162
1632815720000|2021-09-28 07:55:20|1937.4|1937.4|1937.4|1937|1937.4|1937.4|1937|1936.8|4702
1632815730000|2021-09-28 07:55:30|1937.2|1936.8|1938|1937.6|1938|1937.6|1937.2|1936.8|3428
1632815740000|2021-09-28 07:55:40|1938.2|1937.8|1937.8|1937.6|1938.2|1938|1937.8|1937.6|3821
1632815750000|2021-09-28 07:55:50||1937.4||1937.6||1937.6||1937.4|18354
1632815760000|2021-09-28 07:56:00|1937.6|1937.4|1937.6|1937.4|1937.8|1937.6|1937.6|1937.2|5376
1632815770000|2021-09-28 07:56:10|1937.8|1937.6|1938.2|1938|1938.4|1938|1937.6|1937.6|7257
1632815780000|2021-09-28 07:56:20|1938.4|1937.8|1940|1939.6|1940|1939.6|1938.2|1937.8|18850
1632815790000|2021-09-28 07:56:30|1940.2|1939.8|1941|1940.8|1941|1940.8|1940.2|1939.8|44051
1632815800000|2021-09-28 07:56:40|1941.2|1941|1942|1941.6|1942|1941.6|1941.2|1941|4191
1632815810000|2021-09-28 07:56:50|1941.8|1941.8|1941.4|1941.2|1941.8|1941.8|1941.4|1941|14129
1632815820000|2021-09-28 07:57:00|1941.6|1941.4|1941|1940.8|1941.6|1941.4|1941|1940.6|10027
1632815830000|2021-09-28 07:57:10|1941.2|1940.6|1941.2|1941|1941.6|1941.2|1940.8|1940.4|12503
1632815840000|2021-09-28 07:57:20|1941.4|1941.2|1941|1940.8|1941.4|1941.2|1941|1940.8|1708
1632815850000|2021-09-28 07:57:30|1941.2|1940.6|1941.8|1941.2|1941.8|1941.2|1941.2|1940.6|9029
1632815860000|2021-09-28 07:57:40|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.4|1941.4|1600
1632815870000|2021-09-28 07:57:50|1942|1941.6|1941.8|1941.4|1942.4|1942|1941.6|1941.4|22223
1632815880000|2021-09-28 07:58:00|1941.6|1941.2|1941.4|1941.2|1941.8|1941.4|1941|1940.6|17836
1632815890000|2021-09-28 07:58:10|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.4|1941.4|1690
1632815900000|2021-09-28 07:58:20|1941.6||1941.6||1941.6||1941.6||1715
1632815910000|2021-09-28 07:58:30|1941.4|1941.2|1941|1940.6|1941.4|1941.4|1940.8|1940.6|10426
1632815920000|2021-09-28 07:58:40|1940.8|1940.8|1941.2|1940.8|1941.4|1941|1940.8|1940.6|3529
1632815930000|2021-09-28 07:58:50|1941|1940.6|1941.6|1941.4|1941.6|1941.4|1941|1940.6|5016
1632815940000|2021-09-28 07:59:00|1941.8|1941.6|1941.6|1941.4|1942|1941.6|1941.6|1941.4|4013
1632815950000|2021-09-28 07:59:10|1941.4|1941.2|1940.6|1939.6|1942|1941.8|1939.8|1938.8|26736
1632815960000|2021-09-28 07:59:20|1940.4|1939.8|1941.2|1941|1941.4|1941.2|1940.4|1939.8|10804
1632815970000|2021-09-28 07:59:30|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.6|1940|3634
1632815980000|2021-09-28 07:59:40|1940.6|1940.2|1940.6|1940.2|1940.6|1940.2|1939.8|1939.4|6741
1632815990000|2021-09-28 07:59:50|1940.8|1940.4|1941|1940.8|1941|1940.8|1940.8|1940.4|1697
1632816000000|2021-09-28 08:00:00|1940.8|1940.4|1940.8|1940.6|1941|1940.8|1940.4|1940|11091
1632816010000|2021-09-28 08:00:10|1940.6|1940.4|1940.4|1940.2|1940.6|1940.6|1940.4|1940.2|4459
1632816020000|2021-09-28 08:00:20|1940.6|1940.4|1940.8|1940.4|1940.8|1940.4|1940.6|1940.4|3415
1632816030000|2021-09-28 08:00:30|1940.6|1940.6|1940.6|1940.4|1940.6|1940.6|1940.6|1940.4|3624
1632816040000|2021-09-28 08:00:40|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.4|8537
1632816050000|2021-09-28 08:00:50|1941.2|1940.6|1941.4|1941.2|1941.4|1941.2|1941.2|1940.6|9506
1632816060000|2021-09-28 08:01:00|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|7615
1632816070000|2021-09-28 08:01:10|1941.8|1941.6|1941|1940.8|1941.8|1941.6|1940.8|1940.6|12637
1632816080000|2021-09-28 08:01:20|1940.8|1940.6|1939.2|1938.8|1940.8|1940.8|1939.2|1938.6|62107
1632816090000|2021-09-28 08:01:30|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939|1938.6|13051
1632816100000|2021-09-28 08:01:40|1939|1938.8|1938.4|1938.2|1939|1939|1938.4|1938|3514
1632816110000|2021-09-28 08:01:50|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|5126
1632816120000|2021-09-28 08:02:00|1938.8|1938.6|1939.6|1939.4|1939.6|1939.4|1938.8|1938.6|12824
1632816130000|2021-09-28 08:02:10|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|5501
1632816140000|2021-09-28 08:02:20|1939.8|1939.4|1939.8|1939.4|1940|1939.6|1939.6|1939.4|2858
1632816150000|2021-09-28 08:02:30|1940|1939.6|1940.2|1939.8|1940.2|1940|1940|1939.6|3984
1632816160000|2021-09-28 08:02:40|1940|1940|1940.4|1940.2|1940.4|1940.2|1940|1939.8|3809
1632816170000|2021-09-28 08:02:50|1940.2|1940|1940|1939.6|1940.2|1940.2|1939.8|1939.6|12490
1632816180000|2021-09-28 08:03:00|1940.2|1939.8|1940|1939.8|1940.2|1940|1939.8|1939.6|8807
1632816190000|2021-09-28 08:03:10|1939.8|1939.6|1939.6|1939.4|1939.8|1939.6|1939.4|1939|6497
1632816200000|2021-09-28 08:03:20|1939.8|1939.6|1938.8|1938.6|1940|1939.8|1938.6|1938.4|28120
1632816210000|2021-09-28 08:03:30|1938.6|1938.4|1939.4|1939.2|1939.4|1939.2|1938.4|1938|10700
1632816220000|2021-09-28 08:03:40|1939.6|1939.4|1939.8|1939.6|1939.8|1939.6|1939.4|1939.2|6335
1632816230000|2021-09-28 08:03:50|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|1597
1632816240000|2021-09-28 08:04:00|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.4|1939.2|11285
1632816250000|2021-09-28 08:04:10|1940.2|1939.6|1940|1939.8|1940.2|1939.8|1939.8|1939.6|11112
1632816260000|2021-09-28 08:04:20|1939.8|1939.6|1939|1938.6|1939.8|1939.6|1938.6|1938.4|6019
1632816270000|2021-09-28 08:04:30|1938.8|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.6|4589
1632816280000|2021-09-28 08:04:40|1938.8|1938.6|1937|1936.6|1938.8|1938.6|1937|1936.4|60855
1632816290000|2021-09-28 08:04:50|1936.8|1936.4|1936.8|1936.4|1937|1936.6|1936.4|1935.8|10002
1632816300000|2021-09-28 08:05:00|1936.6|1936.6|1937.6|1937.4|1937.8|1937.4|1936.6|1936.6|10535
1632816310000|2021-09-28 08:05:10|1937.8|1937.2|1937.2|1937|1937.8|1937.4|1937.2|1937|7630
1632816320000|2021-09-28 08:05:20|1937.4|1937.2|1936.8|1936.6|1937.4|1937.2|1936.8|1936.6|11303
1632816330000|2021-09-28 08:05:30|1936.6|1936.4|1935.6|1935.2|1936.6|1936.4|1935.4|1935.2|7066
1632816340000|2021-09-28 08:05:40|1935.8|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|3372
1632816350000|2021-09-28 08:05:50|1935.6|1935.4|1934.8|1934.4|1935.6|1935.4|1934.4|1934|16104
1632816360000|2021-09-28 08:06:00|1934.6|1934.6|1934.4|1934|1935|1934.8|1934.2|1933.8|12367
1632816370000|2021-09-28 08:06:10|1934.2|1934.2|1935.2|1935|1935.2|1935|1934.2|1933.8|10797
1632816380000|2021-09-28 08:06:20|1935.4|1935.2|1935|1934.8|1935.4|1935.2|1934.8|1934.6|16582
1632816390000|2021-09-28 08:06:30|1935.2|1935|1935|1934.8|1935.2|1935|1934.8|1934.6|8606
1632816400000|2021-09-28 08:06:40|1934.8|1934.6|1934.8|1934.6|1935|1934.6|1934.6|1934.4|15193
1632816410000|2021-09-28 08:06:50|1934.6|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934|3384
1632816420000|2021-09-28 08:07:00|1934.4|1934.2|1933.8|1933.2|1934.6|1934.4|1933.8|1933.2|23861
1632816430000|2021-09-28 08:07:10|1933.6|1933.4|1933.6|1933.4|1934|1933.6|1933.4|1933.2|4920
1632816440000|2021-09-28 08:07:20|1933.4|1933.2|1933.8|1933.4|1933.8|1933.6|1933.4|1933.2|5994
1632816450000|2021-09-28 08:07:30|1934|1933.6|1934.8|1934.6|1935|1934.8|1934|1933.6|8284
1632816460000|2021-09-28 08:07:40|1934.6|1934.4|1935|1934.8|1935.2|1935|1934.4|1934.2|6272
1632816470000|2021-09-28 08:07:50|1935.2|1935|1935|1934.8|1935.2|1935|1935|1934.8|5558
1632816480000|2021-09-28 08:08:00|1935.2|1935|1934.6|1934.4|1935.4|1935.2|1934.6|1934.4|16283
1632816490000|2021-09-28 08:08:10|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.6|6081
1632816500000|2021-09-28 08:08:20|1935|1934.8|1934.2|1933.8|1935|1934.8|1933.8|1933.4|7497
1632816510000|2021-09-28 08:08:30|1934|1934|1934|1933.8|1934|1934|1934|1933.8|3017
1632816520000|2021-09-28 08:08:40|1934.2|1934|1934.4|1934|1934.6|1934.4|1934|1933.8|9990
1632816530000|2021-09-28 08:08:50|1934.2|1933.8|1934|1933.8|1934.2|1934|1934|1933.8|4731
1632816540000|2021-09-28 08:09:00|1934.2|1934|1934.6|1934.4|1934.6|1934.4|1934.2|1934|2947
1632816550000|2021-09-28 08:09:10|1934.4|1934.2|1934|1933.8|1934.4|1934.4|1934|1933.8|7125
1632816560000|2021-09-28 08:09:20|1933.8|1933.6|1933|1932.4|1933.8|1933.6|1933|1932.4|8665
1632816570000|2021-09-28 08:09:30|1932.8|1932.6|1932.2|1932|1932.8|1932.6|1932.2|1932|12174
1632816580000|2021-09-28 08:09:40|1932|1931.8|1932.6|1932.4|1932.6|1932.4|1931.8|1931.4|17977
1632816590000|2021-09-28 08:09:50|1932.8|1932.6|1932|1931.8|1933.2|1932.8|1931.8|1931.6|7492
1632816600000|2021-09-28 08:10:00|1932.2|1931.6|1932.6|1932.4|1932.8|1932.4|1932.2|1931.6|3075
1632816610000|2021-09-28 08:10:10|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|1627
1632816620000|2021-09-28 08:10:20|1932|1931.8|1932.2|1932|1932.6|1932.4|1932|1931.6|26708
1632816630000|2021-09-28 08:10:30|1932.4|1932.2|1932.6|1932.2|1932.6|1932.4|1932.2|1932|4788
1632816640000|2021-09-28 08:10:40|1932.4|1932|1932.6|1932.4|1932.6|1932.4|1932.2|1932|7153
1632816650000|2021-09-28 08:10:50|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|1942
1632816660000|2021-09-28 08:11:00|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|82109
1632816670000|2021-09-28 08:11:10|1932|1931.8|1932|1931.6|1932|1931.8|1931.6|1931.2|18649
1632816680000|2021-09-28 08:11:20|1931.8|1931.4|1931.2|1931|1931.8|1931.6|1931|1930.4|15068
1632816690000|2021-09-28 08:11:30|1931.4|1930.8|1931|1930.8|1931.4|1931|1931|1930.8|456
1632816700000|2021-09-28 08:11:40|1931.2|1931|1930.8|1930.4|1931.4|1931|1930.8|1930.4|7296
1632816710000|2021-09-28 08:11:50|1930.6|1930.6|1930.2|1930|1930.8|1930.6|1930.2|1930|9119
1632816720000|2021-09-28 08:12:00|1930|1929.8|1929.6|1929.4|1930.2|1930|1929.6|1929.4|23219
1632816730000|2021-09-28 08:12:10|1929.4|1929.2|1929.6|1929.2|1929.6|1929.4|1929.4|1929.2|3107
1632816740000|2021-09-28 08:12:20|1929.4|1929.4|1929|1928.8|1929.6|1929.4|1928.6|1928.2|24483
1632816750000|2021-09-28 08:12:30|1929.2|1929|1928.8|1928.6|1930|1929.6|1928.8|1928.4|7882
1632816760000|2021-09-28 08:12:40|1928.6|1928.4|1928.8|1928.4|1929.2|1928.8|1928.6|1928.2|4217
1632816770000|2021-09-28 08:12:50|1928.6|1928.6|1929|1928.8|1929.2|1928.8|1928.6|1928.4|3440
1632816780000|2021-09-28 08:13:00|1928.8|1928.4|1928.8|1928.6|1928.8|1928.6|1928.6|1928.4|8916
1632816790000|2021-09-28 08:13:10|1929|1928.8|1929.2|1929|1929.2|1929|1929|1928.6|8553
1632816800000|2021-09-28 08:13:20|1929.4|1929.2|1930.4|1930.2|1930.4|1930.2|1929.2|1929.2|25751
1632816810000|2021-09-28 08:13:30|1930.6|1930|1931.2|1931|1931.2|1931|1930.2|1930|12282
1632816820000|2021-09-28 08:13:40|1931.4|1931.2|1931.8|1931.4|1932|1931.6|1931.2|1931|3960
1632816830000|2021-09-28 08:13:50|1931.6|1931.2|1931.4|1931.2|1931.6|1931.4|1931.4|1931|7542
1632816840000|2021-09-28 08:14:00|1931.2|1931|1931.2|1931|1932|1931.8|1931|1930.8|10367
1632816850000|2021-09-28 08:14:10|1931|1930.8|1930.8|1930.6|1931.2|1931|1930.4|1930|5689
1632816860000|2021-09-28 08:14:20|1931|1930.8|1932.4|1932|1932.4|1932.2|1931|1930.8|9848
1632816870000|2021-09-28 08:14:30|1932.2|1932.2|1931.4|1931.2|1932.4|1932.2|1931.2|1931|9017
1632816880000|2021-09-28 08:14:40|1931.6|1931|1932|1931.8|1932|1931.8|1931.6|1931|3970
1632816890000|2021-09-28 08:14:50|1932.2|1932|1931.8|1931.6|1932.2|1932|1931.8|1931.2|6998
1632816900000|2021-09-28 08:15:00|1931.6|1931.4|1931|1930.6|1931.6|1931.4|1930.8|1930.4|3522
1632816910000|2021-09-28 08:15:10|1930.8|1930.4|1930.2|1930|1930.8|1930.4|1930.2|1930|2610
1632816920000|2021-09-28 08:15:20|1930.4|1930.2|1930.2|1929.8|1930.4|1930.2|1929.8|1929.4|9787
1632816930000|2021-09-28 08:15:30|1930.4|1930|1930.2|1929.8|1931|1930.6|1930.2|1929.6|8196
1632816940000|2021-09-28 08:15:40|1930|1929.6|1929.8|1929.4|1930|1929.8|1929.4|1929|3004
1632816950000|2021-09-28 08:15:50|1930|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|2569
1632816960000|2021-09-28 08:16:00|1929.8|1929.6|1931.6|1931|1931.6|1931|1929.8|1929.6|15577
1632816970000|2021-09-28 08:16:10|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|1223
1632816980000|2021-09-28 08:16:20|1931.8|1931.2|1931.6|1931.4|1931.8|1931.6|1931.6|1931.2|182
1632816990000|2021-09-28 08:16:30|1931.8|1931.6|1932|1931.8|1932.2|1932|1931.8|1931.6|10590
1632817000000|2021-09-28 08:16:40|1932.2|1931.6|1932.2|1932|1932.2|1932|1932|1931.6|3130
1632817010000|2021-09-28 08:16:50|1932.4|1932.2|1931.6|1931.4|1932.4|1932.2|1931.4|1931.2|7621
1632817020000|2021-09-28 08:17:00|1931.4|1931.2|1931.4|1931.2|1931.8|1931.4|1931.4|1931.2|4840
1632817030000|2021-09-28 08:17:10|1931.6|1931.4|1931|1930.8|1931.8|1931.6|1931|1930.6|8348
1632817040000|2021-09-28 08:17:20|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.8|1930.4|4512
1632817050000|2021-09-28 08:17:30|1930.6|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|886
1632817060000|2021-09-28 08:17:40|1930.6|1930.4|1930.2|1929.8|1930.6|1930.4|1929.8|1929.6|11600
1632817070000|2021-09-28 08:17:50|1930.4|1930.2|1930.4|1930.2|1930.8|1930.4|1930.4|1930.2|6581
1632817080000|2021-09-28 08:18:00|1930.6|1930.4|1930.6|1930.4|1931|1930.8|1930.2|1930|11108
1632817090000|2021-09-28 08:18:10|1930.8|1930.6|1930|1929.6|1931|1930.8|1930|1929.6|5455
1632817100000|2021-09-28 08:18:20|1930.2|1929.4|1929.6|1929.4|1930.2|1929.8|1929.6|1929.4|2158
1632817110000|2021-09-28 08:18:30|1929.4|1929.2|1930.6|1930.4|1930.6|1930.4|1929|1928.6|58805
1632817120000|2021-09-28 08:18:40|1930.8|1930.6|1932.2|1932|1932.2|1932|1930.8|1930.6|7523
1632817130000|2021-09-28 08:18:50|1932|1931.8|1931.6|1931.2|1932|1931.8|1931.6|1931.2|2449
1632817140000|2021-09-28 08:19:00|1931.2|1931|1930|1929.8|1931.2|1931|1930|1929.8|4467
1632817150000|2021-09-28 08:19:10|1929.8|1929.6|1929.4|1929|1929.8|1929.6|1929.2|1928.8|14492
1632817160000|2021-09-28 08:19:20|1929.2|1929.2|1928.6|1928.4|1929.4|1929.2|1928.6|1928.2|4453
1632817170000|2021-09-28 08:19:30|1928.8|1928.6|1929|1928.6|1929.2|1929|1928.6|1928.4|4536
1632817180000|2021-09-28 08:19:40|1928.8|1928.8|1929.2|1929|1929.2|1929|1928.8|1928.8|2643
1632817190000|2021-09-28 08:19:50|1929|1928.8|1929.6|1929.2|1929.6|1929.4|1929|1928.8|14612
1632817200000|2021-09-28 08:20:00|1929.4|1929.4|1928.4|1928.2|1929.6|1929.4|1928.4|1928|5773
1632817210000|2021-09-28 08:20:10|1928.6|1928.4|1928.4|1928|1928.8|1928.6|1928.4|1928|3397
1632817220000|2021-09-28 08:20:20|1928.6|1928.2|1927.6|1927.4|1928.8|1928.4|1927.6|1927.2|15836
1632817230000|2021-09-28 08:20:30|1927.4|1927.2|1927|1926.8|1927.6|1927.4|1927|1926.6|8691
1632817240000|2021-09-28 08:20:40|1926.8|1926.6|1927|1926.6|1927|1926.6|1926.6|1926.4|2922
1632817250000|2021-09-28 08:20:50|1927.2|1926.8|1926.8|1926.6|1927.2|1926.8|1926.8|1926.6|8209
1632817260000|2021-09-28 08:21:00|1926.6|1926.2|1926.4|1925.8|1926.8|1926.4|1926|1925.6|50020
1632817270000|2021-09-28 08:21:10|1926.2|1925.6|1926|1925.6|1926.2|1926|1925.8|1925.4|6167
1632817280000|2021-09-28 08:21:20|1926.2|1925.8|1926.4|1926.2|1926.4|1926.2|1926|1925.6|5668
1632817290000|2021-09-28 08:21:30|1926.6|1926.4|1926.4|1926.2|1926.6|1926.4|1926.2|1926|2785
1632817300000|2021-09-28 08:21:40|1926.6|1926.4|1926.4|1926.2|1927|1926.6|1926.2|1926|2829
1632817310000|2021-09-28 08:21:50|1926.6|1926.4|1927|1926.8|1927.2|1926.8|1926.6|1926.4|20150
1632817320000|2021-09-28 08:22:00|1927.2|1927|1928.2|1928|1928.2|1928|1927.2|1927|4018
1632817330000|2021-09-28 08:22:10|1928|1927.8|1928.4|1928.2|1928.6|1928.2|1928|1927.6|8131
1632817340000|2021-09-28 08:22:20|1928.6|1928|1928.6|1928.4|1928.8|1928.6|1928.6|1928|1077
1632817350000|2021-09-28 08:22:30|1928.8|1928.6|1929|1928.8|1929.2|1929|1928.6|1928.4|2294
1632817360000|2021-09-28 08:22:40|1929.2|1929|1930|1929.8|1930|1929.8|1929.2|1929|799
1632817370000|2021-09-28 08:22:50|1930.2|1930|1930.2|1929.8|1930.6|1930.4|1930|1929.8|19898
1632817380000|2021-09-28 08:23:00|1930.4|1930|1930.4|1930|1930.4|1930.2|1930|1929.8|3166
1632817390000|2021-09-28 08:23:10|1930.2|1930.2|1930.4|1930.2|1930.6|1930.4|1930.2|1929.8|7296
1632817400000|2021-09-28 08:23:20|1930.6|1930|1930.6|1930.4|1930.6|1930.4|1930.2|1930|5413
1632817410000|2021-09-28 08:23:30|1930.4|1930.2|1930|1929.4|1930.4|1930.2|1929.6|1929.4|47333
1632817420000|2021-09-28 08:23:40|1930.2|1929.8|1930.6|1930.2|1930.6|1930.4|1930.2|1929.8|3175
1632817430000|2021-09-28 08:23:50|1930.4||1930.6||1930.6||1930.4||772
1632817440000|2021-09-28 08:24:00|1930.4|1930.4|1930.8|1930.4|1930.8|1930.4|1930.4|1930.2|6188
1632817450000|2021-09-28 08:24:10|1931|1930.6|1931.6|1931.4|1931.8|1931.4|1931|1930.6|18489
1632817460000|2021-09-28 08:24:20|1931.8|1931.2|1932|1931.8|1932|1931.8|1931.4|1931.2|8646
1632817470000|2021-09-28 08:24:30|1931.8|1931.6|1931.6|1931.4|1932|1931.8|1931.2|1931|14541
1632817480000|2021-09-28 08:24:40|1931.8|1931.2|1931.6|1931.4|1931.8|1931.4|1931.4|1931.2|1400
1632817490000|2021-09-28 08:24:50|1931.4|1931.2|1931.6|1931.4|1932|1931.6|1931.4|1931|7616
1632817500000|2021-09-28 08:25:00|1931.4|1931.2|1931|1930.6|1931.4|1931.2|1930.8|1930.6|7684
1632817510000|2021-09-28 08:25:10|1930.8|1930.4|1930.6|1930.4|1930.8|1930.6|1930.4|1930|960
1632817520000|2021-09-28 08:25:20|1930.8|1930.2|1930.4|1930.2|1931.2|1930.6|1930.2|1930|10454
1632817530000|2021-09-28 08:25:30|1930.6|1930.4|1931.2|1931|1931.2|1931|1930.6|1930.2|3079
1632817540000|2021-09-28 08:25:40|1931|1930.8|1930.8|1930.4|1931.2|1931|1930.6|1930.2|6838
1632817550000|2021-09-28 08:25:50|1930.6|1930.2|1930.8|1930.4|1930.8|1930.6|1930.4|1930.2|4118
1632817560000|2021-09-28 08:26:00|1930.6|1930.6|1930.6|1930.4|1930.8|1930.6|1930.6|1930.2|2913
1632817570000|2021-09-28 08:26:10|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.6|1930.4|4033
1632817580000|2021-09-28 08:26:20|1930.8|1930.6|1930.6|1930.2|1931|1930.8|1930.4|1930.2|10313
1632817590000|2021-09-28 08:26:30|1930.4|1930.4|1930.6|1930.4|1930.6|1930.4|1930.4|1930.4|302
1632817600000|2021-09-28 08:26:40|1930.4|1930.2|1930.2|1930|1930.6|1930.4|1929.8|1929.4|17150
1632817610000|2021-09-28 08:26:50|1930.4|1930.2|1930.2|1930|1930.4|1930.2|1930.2|1930|1776
1632817620000|2021-09-28 08:27:00|1930.4|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|554
1632817630000|2021-09-28 08:27:10|1930.2|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930|3490
1632817640000|2021-09-28 08:27:20|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|5084
1632817650000|2021-09-28 08:27:30|1930.8|1930.6|1931|1930.8|1931.2|1930.8|1930.8|1930.4|6060
1632817660000|2021-09-28 08:27:40|1931.2|1931|1932|1931.8|1932|1931.8|1931.2|1931|7863
1632817670000|2021-09-28 08:27:50|1932.2|1932|1932.2|1932|1932.6|1932.2|1932|1932|22824
1632817680000|2021-09-28 08:28:00|1932|1931.8|1932|1931.6|1932.4|1932.2|1931.4|1931|5657
1632817690000|2021-09-28 08:28:10|1931.8|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|2187
1632817700000|2021-09-28 08:28:20|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.4|1931.2|13201
1632817710000|2021-09-28 08:28:30|1931.6|1931.6|1931.6|1931.4|1932|1931.6|1931.2|1931|3985
1632817720000|2021-09-28 08:28:40|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1930.8|4137
1632817730000|2021-09-28 08:28:50|1931.4|1931.2|1931.4|1931.2|1931.6|1931.4|1931.4|1931|2609
1632817740000|2021-09-28 08:29:00|1931.2|1931|1931.2|1931|1931.4|1931|1931|1930.8|3733
1632817750000|2021-09-28 08:29:10|1931|1930.8|1931.8|1931.6|1931.8|1931.6|1930.6|1930.4|8378
1632817760000|2021-09-28 08:29:20|1932|1931.8|1932.2|1931.8|1932.2|1932|1931.8|1931.6|9914
1632817770000|2021-09-28 08:29:30|1932|1931.6|1932|1931.6|1932|1931.6|1931.6|1931.4|1943
1632817780000|2021-09-28 08:29:40|1931.8|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|1513
1632817790000|2021-09-28 08:29:50|1931.8|1931.6|1932.2|1932|1932.2|1932|1931.8|1931.6|5983
1632817800000|2021-09-28 08:30:00|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1931.8|1931.6|12682
1632817810000|2021-09-28 08:30:10|1932.4|1932.2|1932.8|1932.6|1933|1932.8|1932.2|1932.2|36689
1632817820000|2021-09-28 08:30:20|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|0
1632817830000|2021-09-28 08:30:30|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|2548
1632817840000|2021-09-28 08:30:40|1933|1932.8|1933.6|1933.4|1933.6|1933.4|1933|1932.6|8623
1632817850000|2021-09-28 08:30:50|1933.8|1933.6|1934.8|1934.6|1934.8|1934.6|1933.8|1933.6|15765
1632817860000|2021-09-28 08:31:00|1935|1934.8|1934.4|1934.2|1935|1934.8|1934.2|1933.8|6659
1632817870000|2021-09-28 08:31:10|1934.2|1934|1934|1933.8|1934.2|1934|1933.8|1933.6|10767
1632817880000|2021-09-28 08:31:20|||||||||350
1632817890000|2021-09-28 08:31:30|1934.2|1934|1934.4|1934.2|1934.6|1934.2|1934|1933.8|9462
1632817900000|2021-09-28 08:31:40|1934.6|1934.4|1935|1934.8|1935.4|1935.2|1934.4|1934.4|41582
1632817910000|2021-09-28 08:31:50|1934.8|1934.6|1935|1934.8|1935.4|1935|1934.8|1934.6|26465
1632817920000|2021-09-28 08:32:00|1935.2|1935|1935|1934.8|1936|1935.6|1935|1934.8|42936
1632817930000|2021-09-28 08:32:10|1935.6|1935|1935.8|1935.4|1935.8|1935.4|1935|1934.8|26656
1632817940000|2021-09-28 08:32:20|1936|1935.6|1937.2|1937|1937.2|1937|1936|1935.6|13119
1632817950000|2021-09-28 08:32:30|1937.4|1937.2|1936.8|1936.6|1937.8|1937.6|1936.8|1936.2|22415
1632817960000|2021-09-28 08:32:40|1936.6|1936.4|1936.2|1935.8|1936.6|1936.4|1936.2|1935.8|6486
1632817970000|2021-09-28 08:32:50|1936.4|1936|1936.4|1936|1936.6|1936.4|1935.4|1935.2|28409
1632817980000|2021-09-28 08:33:00|1936.2|1935.8|1935.8|1935.4|1936.6|1936.4|1935.4|1935.2|17031
1632817990000|2021-09-28 08:33:10|1935.6|1935.2|1934.8|1934.6|1935.6|1935.4|1934.8|1934.6|11442
1632818000000|2021-09-28 08:33:20|1935.2|1934.8|1935.2|1935|1935.4|1935|1935|1934.8|9106
1632818010000|2021-09-28 08:33:30|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.6|6390
1632818020000|2021-09-28 08:33:40|1934.8|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.6|5781
1632818030000|2021-09-28 08:33:50|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.2|1934|8066
1632818040000|2021-09-28 08:34:00|1934.6|1934.4|1934.6|1934.4|1934.8|1934.6|1934.2|1934|5996
1632818050000|2021-09-28 08:34:10|1934.4|1934.2|1935|1934.8|1935|1934.8|1934.4|1934.2|8660
1632818060000|2021-09-28 08:34:20|1934.8|1934.6|1934|1933.8|1935|1934.8|1934|1933.8|9610
1632818070000|2021-09-28 08:34:30|1933.8|1933.4|1934.2|1933.8|1934.2|1934|1933.8|1933.4|10731
1632818080000|2021-09-28 08:34:40|1934|1934|1934|1933.8|1934.2|1934|1934|1933.8|2514
1632818090000|2021-09-28 08:34:50|1933.8|1933.6|1933.6|1933.4|1933.8|1933.6|1933.4|1933.2|5269
1632818100000|2021-09-28 08:35:00|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.4|479
1632818110000|2021-09-28 08:35:10|1933.6|1933.4|1934|1933.8|1934.2|1933.8|1933.6|1933.4|4185
1632818120000|2021-09-28 08:35:20|1933.8|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.4|10758
1632818130000|2021-09-28 08:35:30|1933.8|1933.4|1933.6|1933.4|1933.8|1933.4|1933.4|1933|8523
1632818140000|2021-09-28 08:35:40|1933.4|1933.2|1934|1933.8|1934|1933.8|1933.4|1933.2|10052
1632818150000|2021-09-28 08:35:50|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|4929
1632818160000|2021-09-28 08:36:00|1934.4|1934.4|1934.8|1934.6|1935|1934.8|1934.4|1934.4|8596
1632818170000|2021-09-28 08:36:10|1934.6|1934.4|1934.2|1934|1934.6|1934.6|1934.2|1933.8|3650
1632818180000|2021-09-28 08:36:20|1934|1933.8|1933.4|1933.2|1934|1933.8|1933.2|1933|3009
1632818190000|2021-09-28 08:36:30|1933.2|1933|1933|1932.6|1933.4|1933.2|1932.4|1932|10623
1632818200000|2021-09-28 08:36:40|1933.2|1932.8|1933.2|1933|1933.6|1933.2|1933|1932.6|3847
1632818210000|2021-09-28 08:36:50|1933.4|1933.2|1932.8|1932.4|1933.4|1933.2|1932.8|1932.4|2069
1632818220000|2021-09-28 08:37:00|1933|1932.6|1932.2|1932|1933|1932.8|1932|1931.6|7905
1632818230000|2021-09-28 08:37:10|1932.4|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|600
1632818240000|2021-09-28 08:37:20|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|2101
1632818250000|2021-09-28 08:37:30|1932.8|1932.6|1933|1932.8|1933.2|1933|1932.8|1932.6|6731
1632818260000|2021-09-28 08:37:40|1932.8|1932.6|1933.6|1933.2|1933.6|1933.4|1932.8|1932.4|5964
1632818270000|2021-09-28 08:37:50|1933.8|1933.4|1933.4|1933|1934|1933.6|1933.4|1933|6609
1632818280000|2021-09-28 08:38:00|1933.2|1933.2|1932.4|1932|1933.2|1933.2|1932.2|1932|8273
1632818290000|2021-09-28 08:38:10|1932.2|1932.2|1932.6|1932.4|1933|1932.8|1932.2|1932.2|2587
1632818300000|2021-09-28 08:38:20|1932.8|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932.2|3369
1632818310000|2021-09-28 08:38:30|1932.4|1932|1931.8|1931.2|1932.6|1932.2|1931.6|1931.2|7853
1632818320000|2021-09-28 08:38:40|1931.6|1931.4|1931.8|1931.4|1932.2|1931.8|1931.6|1931.4|3943
1632818330000|2021-09-28 08:38:50|1931.6|1931.6|1931.8|1931.6|1931.8|1931.6|1931.6|1931.2|3080
1632818340000|2021-09-28 08:39:00|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|1780
1632818350000|2021-09-28 08:39:10|1932.2|1932|1932.2|1932|1932.4|1932|1932.2|1931.8|9857
1632818360000|2021-09-28 08:39:20|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|4353
1632818370000|2021-09-28 08:39:30|1932.8|1932.6|1932.8|1932.6|1933|1932.6|1932.8|1932.6|5371
1632818380000|2021-09-28 08:39:40|1933|1932.8|1933.6|1933.4|1933.8|1933.4|1933|1932.6|13565
1632818390000|2021-09-28 08:39:50|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.6|1933.4|2473
1632818400000|2021-09-28 08:40:00|1933.8||1933.8||1934||1933.8||1734
1632818410000|2021-09-28 08:40:10|1934|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.6|2887
1632818420000|2021-09-28 08:40:20|1934.2|1933.6|1934.2|1934|1934.2|1934|1933.8|1933.6|13542
1632818430000|2021-09-28 08:40:30|1934|1933.8|1933.8|1933.6|1934|1934|1933.8|1933.4|6822
1632818440000|2021-09-28 08:40:40|1933.6|1933.4|1934|1933.8|1934|1933.8|1933.6|1933.2|3256
1632818450000|2021-09-28 08:40:50|1933.8|1933.6|1933.6|1933.4|1933.8|1933.6|1933.4|1933.2|9121
1632818460000|2021-09-28 08:41:00|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1165
1632818470000|2021-09-28 08:41:10|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|2674
1632818480000|2021-09-28 08:41:20|1933.6|1933.4|1935|1934.8|1935|1934.8|1933.6|1933.4|21402
1632818490000|2021-09-28 08:41:30|1934.8|1934.6|1936|1935.8|1936|1935.8|1934.8|1934.6|28415
1632818500000|2021-09-28 08:41:40|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|13239
1632818510000|2021-09-28 08:41:50|1936.2|1936|1935.2|1934.8|1936.2|1936.2|1935.2|1934.8|14573
1632818520000|2021-09-28 08:42:00|1935.4|1935|1935.4|1935.2|1935.6|1935.2|1935.4|1935|2449
1632818530000|2021-09-28 08:42:10|1935.2|1935|1935.2|1935|1935.4|1935.2|1935|1934.8|1600
1632818540000|2021-09-28 08:42:20|1935|1934.8|1935|1934.8|1935.2|1934.8|1935|1934.8|3412
1632818550000|2021-09-28 08:42:30|1935.2|1935|1935.2|1935|1935.2|1935|1935|1934.6|7005
1632818560000|2021-09-28 08:42:40|1935.4|1935.2|1935.4|1935.2|1935.8|1935.4|1935.4|1935.2|2178
1632818570000|2021-09-28 08:42:50|1935.2|1935|1934.8|1934.4|1935.2|1935|1934.6|1934.2|4944
1632818580000|2021-09-28 08:43:00|1934.6|1934.2|1935|1934.8|1935.2|1935|1934.4|1934|6788
1632818590000|2021-09-28 08:43:10|1935.2|1935|1934.8|1934.6|1935.4|1935.2|1934.8|1934.6|2162
1632818600000|2021-09-28 08:43:20|1934.6|1934.4|1934.6|1934.2|1934.8|1934.6|1934.6|1934.2|1640
1632818610000|2021-09-28 08:43:30|1934.4|1934.4|1934.6|1934.4|1934.8|1934.6|1934.4|1934.4|5676
1632818620000|2021-09-28 08:43:40|1934.8|1934.6|1935.4|1935.2|1935.4|1935.2|1934.6|1934.4|2650
1632818630000|2021-09-28 08:43:50|1935.2|1935|1934.4|1934.2|1935.2|1935|1934|1933.8|7376
1632818640000|2021-09-28 08:44:00|1934.2|1934|1934|1933.8|1934.2|1934|1934|1933.6|894
1632818650000|2021-09-28 08:44:10|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|3280
1632818660000|2021-09-28 08:44:20|1933.6|1933.4|1933.4|1933.2|1933.6|1933.4|1933.2|1933|6754
1632818670000|2021-09-28 08:44:30|1933.6|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.4|3001
1632818680000|2021-09-28 08:44:40|1933.6|1933.2|1933.4|1933.2|1933.6|1933.2|1933.2|1933|6369
1632818690000|2021-09-28 08:44:50|1933.6|1933.4|1933.4|1933.2|1933.6|1933.4|1933.2|1933|3040
1632818700000|2021-09-28 08:45:00|1933.6|1933.4|1932.8|1932.2|1933.8|1933.6|1932.6|1932.2|45737
1632818710000|2021-09-28 08:45:10|1932.6|1932|1932.8|1932.6|1932.8|1932.6|1932.4|1932|1152
1632818720000|2021-09-28 08:45:20|1933|1932.8|1932.8|1932.6|1933|1932.8|1932.8|1932.6|3035
1632818730000|2021-09-28 08:45:30|1933|1932.8|1932.6|1932.4|1933|1932.8|1932.6|1932.4|6161
1632818740000|2021-09-28 08:45:40|1932.4|1932|1932|1931.8|1932.4|1932|1931.6|1931.2|3800
1632818750000|2021-09-28 08:45:50|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|340
1632818760000|2021-09-28 08:46:00|1932|1931.8|1932.6|1932.4|1932.6|1932.4|1931.6|1931|16662
1632818770000|2021-09-28 08:46:10|1932.8|1932.6|1933.2|1933|1933.2|1933|1932.8|1932.6|4301
1632818780000|2021-09-28 08:46:20|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|2342
1632818790000|2021-09-28 08:46:30|1932.8|1932.6|1932.4|1932.2|1932.8|1932.6|1932.4|1932.2|6802
1632818800000|2021-09-28 08:46:40|||||||||1859
1632818810000|2021-09-28 08:46:50|1932.2|1932|1932.2|1932|1932.2|1932|1931.8|1931.6|8914
1632818820000|2021-09-28 08:47:00|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|3570
1632818830000|2021-09-28 08:47:10|1932.4|1932.2|1933|1932.8|1933|1932.8|1932.4|1932.2|4616
1632818840000|2021-09-28 08:47:20|1933.2|1932.6|1931.8|1931.6|1933.2|1932.6|1931.6|1931.4|6575
1632818850000|2021-09-28 08:47:30|1931.6|1931.4|1931.6|1931.2|1931.8|1931.6|1931.4|1931|2503
1632818860000|2021-09-28 08:47:40|1931.8|1931.4|1931.2|1931|1931.8|1931.6|1931.2|1930.8|2472
1632818870000|2021-09-28 08:47:50|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1931|2782
1632818880000|2021-09-28 08:48:00|1931.6|1931.4|1932|1931.8|1932|1931.8|1931.6|1931.4|4411
1632818890000|2021-09-28 08:48:10|1931.8|1931.6|1931.6|1931.4|1932|1931.8|1931.4|1931.2|6466
1632818900000|2021-09-28 08:48:20|1931.8|1931.6|1931.8|1931.6|1932|1931.8|1931.6|1931.4|3528
1632818910000|2021-09-28 08:48:30|1932|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.4|11315
1632818920000|2021-09-28 08:48:40|1931.8|1931.6|1931.4|1931.2|1931.8|1931.8|1931.2|1931|3817
1632818930000|2021-09-28 08:48:50|1931.2|1931|1930.4|1930.2|1931.6|1931.2|1930.2|1930|24310
1632818940000|2021-09-28 08:49:00|1930.2|1930|1930.2|1930|1930.6|1930.4|1930.2|1930|3087
1632818950000|2021-09-28 08:49:10|1930.4|1930.2|1931|1930.8|1931|1930.8|1930.4|1930.2|8144
1632818960000|2021-09-28 08:49:20|1931.2|1931|1931|1930.8|1931.4|1931|1930.8|1930.6|5054
1632818970000|2021-09-28 08:49:30|1931.2|1930.6|1930.8|1930.4|1931.2|1931|1930.8|1930.4|3860
1632818980000|2021-09-28 08:49:40|1930.6|1930.2|1930.8|1930.6|1930.8|1930.6|1930.4|1930.2|13260
1632818990000|2021-09-28 08:49:50|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.2|1930|25171
1632819000000|2021-09-28 08:50:00|1930.2|1930|1930.2|1929.8|1930.4|1930|1929.8|1929.6|4099
1632819010000|2021-09-28 08:50:10|1930|1929.6|1930.8|1930.6|1930.8|1930.6|1929.8|1929.6|41648
1632819020000|2021-09-28 08:50:20|1931|1930.8|1931.8|1931.4|1931.8|1931.6|1931|1930.8|4165
1632819030000|2021-09-28 08:50:30|1931.6|1931.6|1931.8|1931.6|1932|1931.8|1931.6|1931.6|4359
1632819040000|2021-09-28 08:50:40|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|4779
1632819050000|2021-09-28 08:50:50|1932|1931.8|1931.6|1931.2|1932|1931.8|1931.6|1931.2|8296
1632819060000|2021-09-28 08:51:00|1931.8|1931.4|1932|1931.8|1932|1931.8|1931.8|1931.4|4435
1632819070000|2021-09-28 08:51:10|1932.2|1932|1931.8|1931.6|1932.2|1932|1931.6|1931.2|63494
1632819080000|2021-09-28 08:51:20|1932|1931.8|1931|1930.8|1932|1931.8|1930.8|1930.6|6194
1632819090000|2021-09-28 08:51:30|1931.2|1931|1931.4|1931.2|1931.6|1931.4|1931|1930.8|4033
1632819100000|2021-09-28 08:51:40|1931.2|1931|1931.6|1931.2|1931.8|1931.6|1931.2|1930.8|25068
1632819110000|2021-09-28 08:51:50|1931.8|1931.4|1931.6|1931.4|1932|1931.8|1931.4|1931.2|7469
1632819120000|2021-09-28 08:52:00|1931.8|1931.6|1932|1931.8|1932|1931.8|1931.6|1931.4|7925
1632819130000|2021-09-28 08:52:10|1932.2|1932|1932.2|1932|1932.2|1932|1932|1931.8|4254
1632819140000|2021-09-28 08:52:20|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|5657
1632819150000|2021-09-28 08:52:30|1932.8|1932.6|1933|1932.8|1933.2|1932.8|1932.6|1932.6|3614
1632819160000|2021-09-28 08:52:40|1932.8|1932.6|1932.6|1932.4|1932.8|1932.6|1932.4|1932.2|8974
1632819170000|2021-09-28 08:52:50|1932.4|1932.2|1932.8|1932.6|1933.2|1933|1932.2|1932|12116
1632819180000|2021-09-28 08:53:00|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|1436
1632819190000|2021-09-28 08:53:10|1933.2|1933|1933.2|1932.8|1933.2|1933|1932.8|1932.4|13892
1632819200000|2021-09-28 08:53:20|1933|1932.6|1932.6|1932.4|1933|1932.6|1932.6|1932.4|2883
1632819210000|2021-09-28 08:53:30|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|2622
1632819220000|2021-09-28 08:53:40|1933|1932.8|1933|1932.6|1933|1932.8|1932.8|1932.6|4574
1632819230000|2021-09-28 08:53:50|1932.8|1932.8|1932.8|1932.6|1932.8|1932.8|1932.8|1932.4|0
1632819240000|2021-09-28 08:54:00||1932.4||1932.6||1932.6||1932.4|774
1632819250000|2021-09-28 08:54:10|1933|1932.8|1933.2|1933|1933.4|1933.2|1933|1932.8|9573
1632819260000|2021-09-28 08:54:20|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|5334
1632819270000|2021-09-28 08:54:30||1933||1933.2||1933.2||1933|2303
1632819280000|2021-09-28 08:54:40|1933.2|1933|1932.6|1932.2|1933.2|1933|1932|1931.8|55947
1632819290000|2021-09-28 08:54:50|1932.8|1932.4|1932.4|1932.2|1932.8|1932.6|1932.4|1932.2|9464
1632819300000|2021-09-28 08:55:00|1932.6|1932.4|1932|1931.8|1932.6|1932.4|1932|1931.8|3732
1632819310000|2021-09-28 08:55:10|1932.2|1932|1932.8|1932.4|1932.8|1932.4|1932.2|1932|4646
1632819320000|2021-09-28 08:55:20|1933|1932.6|1933.4|1933.2|1933.6|1933.2|1933|1932.6|3011
1632819330000|2021-09-28 08:55:30|1933.2|1933|1933.2|1933|1933.4|1933.2|1933|1932.8|4896
1632819340000|2021-09-28 08:55:40|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1933|4677
1632819350000|2021-09-28 08:55:50|1933.6|1933.4|1934|1933.6|1934|1933.8|1933.6|1933.4|7635
1632819360000|2021-09-28 08:56:00|1933.8|1933.4|1932.8|1932.4|1934|1933.4|1932.6|1932.4|3979
1632819370000|2021-09-28 08:56:10|1932.6|1932.2|1932.2|1932|1932.8|1932.4|1932.2|1931.8|4240
1632819380000|2021-09-28 08:56:20|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.2|1931|4830
1632819390000|2021-09-28 08:56:30|1931.6|1931.4|1930.6|1930.4|1931.6|1931.4|1930.6|1930.4|9528
1632819400000|2021-09-28 08:56:40|1930.8|1930.6|1930|1929.8|1930.8|1930.6|1930|1929.8|11344
1632819410000|2021-09-28 08:56:50|1930.2|1930|1930.4|1930.2|1930.6|1930.4|1930|1930|807
1632819420000|2021-09-28 08:57:00|1930.6|1930|1931|1930.8|1931|1930.8|1930.2|1930|4107
1632819430000|2021-09-28 08:57:10|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|450
1632819440000|2021-09-28 08:57:20|1931.2|1931|1931.2|1931|1931.4|1931.2|1931|1930.8|6566
1632819450000|2021-09-28 08:57:30|1931.4|1931.2|1931.4|1931.2|1931.6|1931.4|1931.2|1931|2585
1632819470000|2021-09-28 08:57:50|1931.6|1931.4|1931.4|1931.2|1931.8|1931.6|1931.4|1931|10426
1632819480000|2021-09-28 08:58:00|1931.2|1931|1930.8|1930.6|1931.4|1931.2|1930.8|1930.6|3829
1632819490000|2021-09-28 08:58:10|1930.6|1930.4|1931.4|1931.2|1931.4|1931.2|1930.6|1930.4|3678
1632819500000|2021-09-28 08:58:20|1931.6|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|6143
1632819510000|2021-09-28 08:58:30|||||||||100
1632819520000|2021-09-28 08:58:40|1931.8|1931.6|1931.8|1931.6|1932|1931.8|1931.8|1931.6|1494
1632819530000|2021-09-28 08:58:50|1932|1931.8|1932|1931.8|1932.2|1932|1931.8|1931.8|4205
1632819540000|2021-09-28 08:59:00|1932.2|1932|1932.8|1932.6|1932.8|1932.6|1932|1931.8|9451
1632819550000|2021-09-28 08:59:10|1933|1932.4|1933|1932.8|1933.2|1933|1933|1932.4|2693
1632819560000|2021-09-28 08:59:20||1932.6||1932.8||1932.8||1932.6|4813
1632819570000|2021-09-28 08:59:30|1933.2|1933|1933.2|1933|1933.4|1933.2|1933.2|1933|5695
1632819580000|2021-09-28 08:59:40|1933.4|1933.2|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|13844
1632819590000|2021-09-28 08:59:50|1933.8|1933.6|1934.4|1934|1934.4|1934|1933.8|1933.6|3818
1632819600000|2021-09-28 09:00:00|1934.6|1934.2|1935.2|1935|1935.4|1935.2|1934.6|1934.2|28453
1632819610000|2021-09-28 09:00:10|1935|1934.8|1935.4|1935.2|1935.6|1935.2|1935|1934.8|9629
1632819620000|2021-09-28 09:00:20|1935.2|1935|1935.2|1935|1935.6|1935.4|1935|1934.8|18273
1632819630000|2021-09-28 09:00:30|1935|1934.8|1935|1934.8|1935|1935|1934.8|1934.4|3140
1632819640000|2021-09-28 09:00:40|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|329
1632819650000|2021-09-28 09:00:50|1935.4|1935.2|1935.4|1935|1935.6|1935.2|1935.2|1935|3444
1632819660000|2021-09-28 09:01:00||1935.2||1935.2||1935.2||1935.2|2527
1632819670000|2021-09-28 09:01:10|1935.6|1935.4|1936|1935.8|1936|1935.8|1935.6|1935.2|4404
1632819680000|2021-09-28 09:01:20|1936.2|1935.6|1936.8|1936.6|1936.8|1936.6|1936.2|1935.6|16633
1632819690000|2021-09-28 09:01:30|1937|1936.8|1937.2|1937|1937.4|1937|1936.8|1936.6|3543
1632819700000|2021-09-28 09:01:40|1937.4|1937.2|1936.8|1936.4|1938|1937.8|1936.2|1935.8|40955
1632819710000|2021-09-28 09:01:50|1936.6|1936.2|1937|1936.8|1937.4|1937|1936.6|1936.2|13332
1632819720000|2021-09-28 09:02:00|1937.2|1936.6|1936.8|1936.4|1937.2|1937|1936.4|1936.2|11903
1632819730000|2021-09-28 09:02:10|1936.6|1936.2|1936.8|1936.2|1936.8|1936.2|1936.6|1936.2|0
1632819740000|2021-09-28 09:02:20|1936.6|1936.4|1937|1936.6|1937.2|1936.8|1936.6|1936.4|7696
1632819750000|2021-09-28 09:02:30|1936.8|1936.4|1936.6|1936.4|1936.8|1936.6|1936.4|1936.2|8496
1632819760000|2021-09-28 09:02:40|1936.8|1936.2|1936.4|1936|1936.8|1936.4|1936|1935.8|2882
1632819770000|2021-09-28 09:02:50|1936.2|1935.8|1936.4|1935.8|1936.4|1935.8|1935.6|1935.4|5208
1632819780000|2021-09-28 09:03:00|1936.2|1936|1936.6|1936.4|1936.6|1936.4|1936|1936|3021
1632819790000|2021-09-28 09:03:10|1936.8|1936.2|1936.8|1936.4|1936.8|1936.4|1936.2|1936|8114
1632819800000|2021-09-28 09:03:20|1936.6|1936.6|1937.8|1937.6|1937.8|1937.6|1936.4|1936.2|15586
1632819810000|2021-09-28 09:03:30|1937.6|1937.4|1937.4|1937.2|1938|1937.6|1937.4|1937|8597
1632819820000|2021-09-28 09:03:40|1937.2|1937|1936|1935.4|1937.2|1937|1934.6|1934.2|152346
1632819830000|2021-09-28 09:03:50|1936.2|1935.6|1936.4|1936|1936.6|1936|1936.2|1935.6|600
1632819840000|2021-09-28 09:04:00|1936.6|1936.2|1937|1936.8|1937.2|1936.8|1936.4|1936|25645
1632819850000|2021-09-28 09:04:10|1937.4|1937|1937.6|1937.4|1937.8|1937.4|1937.2|1937|5818
1632819860000|2021-09-28 09:04:20|1937.4|1937.2|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|2753
1632819870000|2021-09-28 09:04:30|1937.2|1937|1937.6|1937.2|1937.6|1937.4|1937.2|1937|6454
1632819880000|2021-09-28 09:04:40|1937.4|1937|1937.4|1937.2|1937.4|1937.2|1937|1936.8|4925
1632819890000|2021-09-28 09:04:50|1937.2|1937|1937.2|1937|1937.4|1937|1937.2|1937|5414
1632819900000|2021-09-28 09:05:00|1937.4|1937.2|1937.4|1937|1937.6|1937.2|1937.2|1937|5579
1632819910000|2021-09-28 09:05:10|1937.2|1937.2|1937.6|1937.4|1937.6|1937.4|1937.2|1937|8526
1632819920000|2021-09-28 09:05:20|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|5086
1632819930000|2021-09-28 09:05:30|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|14995
1632819940000|2021-09-28 09:05:40|1937.8|1937.6|1937.2|1937|1937.8|1937.6|1937|1936.6|13333
1632819950000|2021-09-28 09:05:50|1937|1936.6|1937.4|1937|1937.4|1937.2|1936.8|1936.6|7977
1632819960000|2021-09-28 09:06:00|1937.2|1936.8|1937|1936.8|1937.2|1937|1937|1936.8|8131
1632819970000|2021-09-28 09:06:10|1937.2|1937|1937|1936.8|1937.2|1937|1936.8|1936.6|5726
1632819980000|2021-09-28 09:06:20|1937.2|1937|1937.6|1937.2|1937.6|1937.4|1937|1936.8|10385
1632819990000|2021-09-28 09:06:30|1937.4|1937|1937.2|1936.8|1937.4|1937.2|1936.6|1936.2|8979
1632820000000|2021-09-28 09:06:40|1937.4|1937|1937.2|1936.8|1937.4|1937|1937|1936.8|5941
1632820010000|2021-09-28 09:06:50|1937.4|1937|1937.6|1937.4|1937.6|1937.4|1937.4|1937|4839
1632820020000|2021-09-28 09:07:00|1937.8|1937.6|1937.6|1937.4|1938|1937.8|1937.6|1937.4|13268
1632820030000|2021-09-28 09:07:10|1937.8|1937.6|1937.8|1937.6|1938|1937.6|1937.6|1937.2|50291
1632820040000|2021-09-28 09:07:20|||||||||678
1632820050000|2021-09-28 09:07:30|1937.6|1937.4|1937.4|1937.2|1937.6|1937.4|1937.2|1937|6374
1632820070000|2021-09-28 09:07:50|1937.2|1937|1937.6|1937.4|1937.6|1937.4|1937|1936.8|12880
1632820080000|2021-09-28 09:08:00|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.6|895
1632820090000|2021-09-28 09:08:10|1937.8|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.6|427
1632820100000|2021-09-28 09:08:20|1938|1937.8|1938|1937.8|1938|1937.8|1938|1937.8|11036
1632820110000|2021-09-28 09:08:30|||||||||16021
1632820120000|2021-09-28 09:08:40|||||||||60510
1632820130000|2021-09-28 09:08:50|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1938|10085
1632820140000|2021-09-28 09:09:00|||||||||1316
1632820150000|2021-09-28 09:09:10|1938.6|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.4|2630
1632820160000|2021-09-28 09:09:20|1939.2|1939|1939.2|1939|1939.2|1939|1939|1938.8|2995
1632820170000|2021-09-28 09:09:30|1939.4|1939.2|1940|1939.8|1940|1939.8|1939.2|1939|10864
1632820180000|2021-09-28 09:09:40|||||||||1768
1632820190000|2021-09-28 09:09:50|||||||||24436
1632820200000|2021-09-28 09:10:00|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940|1940|43120
1632820210000|2021-09-28 09:10:10|1940.6|1940.4|1940.8|1940.4|1940.8|1940.6|1940.6|1940.4|3947
1632820220000|2021-09-28 09:10:20|1941|1940.6|1941|1940.6|1941|1940.6|1940.8|1940.6|2919
1632820230000|2021-09-28 09:10:30|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.2|1940|35616
1632820240000|2021-09-28 09:10:40|1940.6||1940.6||1940.6||1940.6||1863
1632820250000|2021-09-28 09:10:50|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|303
1632820260000|2021-09-28 09:11:00|||||||||904
1632820270000|2021-09-28 09:11:10|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.8|2598
1632820280000|2021-09-28 09:11:20|||||||||5000
1632820290000|2021-09-28 09:11:30|1940.8|1940.6|1940.2|1940|1940.8|1940.6|1940.2|1939.6|51504
1632820300000|2021-09-28 09:11:40|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940.2|1940|2802
1632820310000|2021-09-28 09:11:50|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|9074
1632820320000|2021-09-28 09:12:00|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|2315
1632820330000|2021-09-28 09:12:10|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1522
1632820340000|2021-09-28 09:12:20|1939.4|1939.2|1938.8|1938.6|1939.4|1939.2|1938.8|1938.6|5935
1632820350000|2021-09-28 09:12:30|1938.6|1938.4|1938|1937.8|1938.6|1938.4|1937.8|1937.4|10941
1632820360000|2021-09-28 09:12:40|1938.2|1938|1938.4|1938|1938.4|1938.2|1938|1938|3610
1632820370000|2021-09-28 09:12:50|1938.2|1938.2|1938.4|1938.2|1938.8|1938.4|1938.2|1938|4338
1632820380000|2021-09-28 09:13:00|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|644
1632820390000|2021-09-28 09:13:10|1938.4|1938.2|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|1428
1632820400000|2021-09-28 09:13:20|1938.8|1938.6|1938|1937.8|1938.8|1938.6|1938|1937.8|2956
1632820410000|2021-09-28 09:13:30|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.6|1937.4|4146
1632820420000|2021-09-28 09:13:40|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1937.8|6257
1632820430000|2021-09-28 09:13:50|1938.6|1938.4|1938.6|1938.4|1938.8|1938.6|1938.4|1938.2|3290
1632820440000|2021-09-28 09:14:00|1938.8|1938.2|1939.2|1939|1939.2|1939|1938.2|1937.8|7043
1632820450000|2021-09-28 09:14:10|1939|1938.8|1939|1938.8|1939.2|1938.8|1939|1938.8|891
1632820460000|2021-09-28 09:14:20|1939.2|1939|1939|1938.8|1939.2|1939|1939|1938.8|1625
1632820470000|2021-09-28 09:14:30|1939.2|1939|1937.8|1937.4|1939.2|1939|1937.8|1937.4|24802
1632820480000|2021-09-28 09:14:40|1938|1937.6|1938.2|1937.8|1938.2|1937.8|1937.8|1937.6|977
1632820490000|2021-09-28 09:14:50|1938.6|1938|1938.8|1938.6|1939|1938.8|1938.4|1938|4987
1632820500000|2021-09-28 09:15:00|1938.6|1938.4|1938.2|1937.6|1938.6|1938.4|1938|1937.6|4764
1632820510000|2021-09-28 09:15:10|1938.4|1937.8|1938|1937.8|1938.4|1938.2|1938|1937.8|2362
1632820520000|2021-09-28 09:15:20|1937.8|1937.6|1937.8|1937.6|1938|1937.8|1937.4|1937|4575
1632820530000|2021-09-28 09:15:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|722
1632820540000|2021-09-28 09:15:40|1937.8|1937.6|1937.6|1937.4|1938|1937.8|1937.6|1937.4|5698
1632820550000|2021-09-28 09:15:50|1937.8|1937.6|1937|1936.6|1937.8|1937.6|1937|1936.6|9370
1632820560000|2021-09-28 09:16:00|1936.8|1936.8|1936.8|1936.6|1937|1936.8|1936.2|1936|32655
1632820570000|2021-09-28 09:16:10|1937|1936.8|1936.8|1936.6|1937|1936.8|1936.8|1936.6|4961
1632820580000|2021-09-28 09:16:20|1936.6|1936.4|1937.4|1937|1937.4|1937|1936.6|1936.4|3398
1632820590000|2021-09-28 09:16:30|1937.2|1936.8|1937|1936.8|1937.2|1937|1937|1936.8|865
1632820600000|2021-09-28 09:16:40|1937.2|1937|1937.8|1937.4|1937.8|1937.6|1937.2|1937|4032
1632820610000|2021-09-28 09:16:50|1937.6|1935.6|1936|1935.8|1937.6|1937|1935.4|1933.4|139072
1632820620000|2021-09-28 09:17:00|1936.2|1936|1936|1935.8|1936.8|1936.4|1936|1935.8|12995
1632820630000|2021-09-28 09:17:10|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936|1935.8|4410
1632820640000|2021-09-28 09:17:20|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|2150
1632820650000|2021-09-28 09:17:30|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.2|1936|11993
1632820660000|2021-09-28 09:17:40|1936.2|1936|1935.4|1935|1936.4|1936.2|1935|1934.6|14196
1632820670000|2021-09-28 09:17:50|1935.6|1935.2|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|2969
1632820680000|2021-09-28 09:18:00|1935.6|1935.6|1936.2|1936|1936.6|1936.4|1935.6|1935.4|8975
1632820690000|2021-09-28 09:18:10|1936.4|1936.2|1936.8|1936.6|1937|1936.8|1936.4|1936.2|5001
1632820700000|2021-09-28 09:18:20|1937|1936.8|1937.6|1937.2|1937.6|1937.4|1937|1936.8|16052
1632820710000|2021-09-28 09:18:30|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.4|1937.2|3758
1632820720000|2021-09-28 09:18:40|1937.6|1937.6|1938|1937.8|1938|1937.8|1937.6|1937.4|2609
1632820730000|2021-09-28 09:18:50|1938.2|1938|1938|1937.6|1939|1938.8|1937.6|1937.2|29807
1632820740000|2021-09-28 09:19:00|1937.8|1937.4|1937.4|1937.2|1937.8|1937.6|1937.4|1937.2|7422
1632820750000|2021-09-28 09:19:10|1937.2|1937|1937.4|1937|1937.4|1937.2|1937|1936.6|9654
1632820760000|2021-09-28 09:19:20|1937.6|1937.2|1938|1937.8|1938|1937.8|1937.6|1937.2|4315
1632820770000|2021-09-28 09:19:30|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|1500
1632820780000|2021-09-28 09:19:40|1937.8|1937.6|1937.4|1937.2|1937.8|1937.6|1937.4|1937|3830
1632820790000|2021-09-28 09:19:50|1937.2|1937|1937|1936.8|1937.2|1937|1937|1936.8|6122
1632820800000|2021-09-28 09:20:00|1936.8|1936.6|1937.6|1937.4|1937.6|1937.4|1936.8|1936.4|6262
1632820810000|2021-09-28 09:20:10|1937.4|1937.2|1937.6|1937.2|1937.6|1937.4|1937.2|1937|1892
1632820820000|2021-09-28 09:20:20|1937.4|1937.4|1937.2|1936.8|1937.6|1937.4|1937|1936.8|6515
1632820830000|2021-09-28 09:20:30|1937||1937||1937||1937||2350
1632820840000|2021-09-28 09:20:40|1936.8|1936.6|1936.6|1936.4|1936.8|1936.6|1936.6|1936.2|4074
1632820850000|2021-09-28 09:20:50|1936.4|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1935.8|3331
1632820860000|2021-09-28 09:21:00|1936|1935.8|1936|1935.6|1936|1935.8|1936|1935.6|1920
1632820870000|2021-09-28 09:21:10|1935.8|1935.4|1934.6|1934.4|1935.8|1935.4|1934.6|1934.4|10222
1632820880000|2021-09-28 09:21:20|1934.4|1934.2|1934.2|1933.8|1934.4|1934.4|1934.2|1933.8|1873
1632820890000|2021-09-28 09:21:30|1934|1933.6|1934|1933.6|1934.4|1934.2|1933.6|1933.4|13650
1632820900000|2021-09-28 09:21:40|1933.8||1933.8||1934||1933.8||0
1632820910000|2021-09-28 09:21:50|1934|1933.8|1934.4|1934.2|1934.4|1934.2|1933.8|1933.8|6553
1632820920000|2021-09-28 09:22:00|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1933.8|1436
1632820930000|2021-09-28 09:22:10|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|3298
1632820940000|2021-09-28 09:22:20|1934|1933.8|1934.4|1934.2|1934.6|1934.4|1933.8|1933.6|4543
1632820950000|2021-09-28 09:22:30|1934.2|1934|1933.6|1933.4|1934.2|1934|1933.4|1933.2|3896
1632820960000|2021-09-28 09:22:40|1933.4|1933.2|1933.8|1933.6|1933.8|1933.6|1933.4|1933.2|611
1632820970000|2021-09-28 09:22:50|1933.6|1933.4|1934|1933.6|1934.4|1934.2|1933.6|1933.4|7702
1632820980000|2021-09-28 09:23:00|1933.8|1933.4|1934|1933.6|1934|1933.6|1933.8|1933.4|500
1632820990000|2021-09-28 09:23:10|1933.8|1933.8|1933.6|1933.4|1934|1933.8|1933.6|1933.4|2394
1632821000000|2021-09-28 09:23:20|1933.8|1933.6|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|828
1632821010000|2021-09-28 09:23:30|1933.4|1933|1934.2|1933.8|1934.2|1933.8|1933|1932.8|8064
1632821020000|2021-09-28 09:23:40|1934|1933.6|1934|1933.8|1934.2|1934|1934|1933.6|8661
1632821030000|2021-09-28 09:23:50|||||||||99
1632821040000|2021-09-28 09:24:00|1933.8|1933.6|1933.2|1932.8|1933.8|1933.6|1933|1932.8|11028
1632821050000|2021-09-28 09:24:10|1933||1933||1933||1933||775
1632821060000|2021-09-28 09:24:20|1932.8|1932.6|1933.4|1933.2|1933.4|1933.2|1932.8|1932.6|2418
1632821070000|2021-09-28 09:24:30|1933.6|1933.4|1933.8|1933.6|1934|1933.6|1933.6|1933.4|908
1632821080000|2021-09-28 09:24:40|1934.2|1933.8|1934.2|1934|1934.4|1934.2|1933.8|1933.6|5036
1632821090000|2021-09-28 09:24:50|1934.4|1933.8|1933.8|1933.6|1934.4|1933.8|1933.8|1933.6|2006
1632821100000|2021-09-28 09:25:00|1934|1933.8|1934.2|1934|1934.2|1934|1934|1933.8|5217
1632821110000|2021-09-28 09:25:10|1934.4|1934.2|1934.4|1934.2|1934.6|1934.4|1934.2|1934|521
1632821120000|2021-09-28 09:25:20|1934.6||1934.4||1934.6||1934.4||0
1632821130000|2021-09-28 09:25:30|1934.2|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|2173
1632821140000|2021-09-28 09:25:40|1934.6|1934.4|1935|1934.8|1935|1934.8|1934.6|1934.4|6598
1632821150000|2021-09-28 09:25:50|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.4|3835
1632821160000|2021-09-28 09:26:00|1934.6|1934.4|1934.2|1934|1934.6|1934.4|1934|1933.8|13811
1632821170000|2021-09-28 09:26:10|1934|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.6|5760
1632821180000|2021-09-28 09:26:20|1934.2|1934|1934|1933.8|1934.2|1934|1934|1933.8|1845
1632821190000|2021-09-28 09:26:30|||||||||2700
1632821200000|2021-09-28 09:26:40|1933.8|1933.6|1932.8|1932.6|1933.8|1933.6|1932.8|1932.4|7979
1632821210000|2021-09-28 09:26:50|1933|1932.4|1932.4|1932|1933|1932.6|1932.2|1932|3197
1632821220000|2021-09-28 09:27:00|1932.2|1932.2|1932.8|1932.6|1933.2|1932.8|1932.2|1931.8|6187
1632821230000|2021-09-28 09:27:10|1933|1932.8|1933.8|1933.6|1933.8|1933.6|1932.8|1932.8|3005
1632821250000|2021-09-28 09:27:30|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|2032
1632821260000|2021-09-28 09:27:40|1933.6|1933.4|1933.4|1933.2|1933.8|1933.4|1933.4|1933|378
1632821270000|2021-09-28 09:27:50|1933.2|1933|1934|1933.8|1934|1933.8|1933.2|1933|2220
1632821280000|2021-09-28 09:28:00|1933.8|1933.6|1933.6|1933.2|1934|1933.8|1933.4|1933.2|11583
1632821290000|2021-09-28 09:28:10|1933.4|1933|1934|1933.8|1934|1933.8|1933.4|1933|9565
1632821300000|2021-09-28 09:28:20|1933.8|1933.6|1933.6|1933.2|1933.8|1933.8|1933.6|1933.2|2294
1632821320000|2021-09-28 09:28:40|1933.4|1933.4|1933.8|1933.4|1933.8|1933.4|1933.4|1933.2|1619
1632821330000|2021-09-28 09:28:50|1933.6|1933.6|1933.4|1933|1934|1933.8|1933.4|1933|7538
1632821340000|2021-09-28 09:29:00|1933.2|1932.8|1933.4|1933.2|1933.4|1933.2|1932.8|1932.6|5876
1632821350000|2021-09-28 09:29:10|1933.6|1933.4|1933.6|1933.4|1933.8|1933.6|1933.6|1933.2|4293
1632821360000|2021-09-28 09:29:20|1933.8|1933.6|1933.8|1933.4|1934|1933.8|1933.4|1933.2|14564
1632821370000|2021-09-28 09:29:30|1934|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.4|4931
1632821380000|2021-09-28 09:29:40|1933.8|1933.6|1933.6|1933.2|1934|1933.8|1933.2|1933|5882
1632821390000|2021-09-28 09:29:50|1933.4|1933|1932.4|1932.2|1933.4|1933.2|1932.4|1932|11345
1632821400000|2021-09-28 09:30:00|1932.6|1932.4|1932.4|1932|1933|1932.8|1932.4|1932|11532
1632821410000|2021-09-28 09:30:10|1932.2|1932.2|1931.6|1931.4|1932.4|1932.2|1931.4|1931|17426
1632821420000|2021-09-28 09:30:20|1931.4|1931.2|1931|1930.8|1931.6|1931.4|1931|1930.8|10015
1632821430000|2021-09-28 09:30:30|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|6513
1632821440000|2021-09-28 09:30:40|1930.6|1930.6|1931|1930.8|1931.2|1931|1930.6|1930.4|13472
1632821450000|2021-09-28 09:30:50|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|2214
1632821460000|2021-09-28 09:31:00|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|5883
1632821470000|2021-09-28 09:31:10|1931.4|1930.8|1932|1931.6|1932.4|1932|1931|1930.8|32682
1632821480000|2021-09-28 09:31:20|1931.8|1931.8|1932.6|1932.2|1932.6|1932.4|1931.8|1931.8|12578
1632821490000|2021-09-28 09:31:30|1932.4|1932.4|1932.8|1932.6|1932.8|1932.6|1932.4|1932.2|10266
1632821500000|2021-09-28 09:31:40|1932.6|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.4|6034
1632821510000|2021-09-28 09:31:50|1932.4|1932.2|1932.4|1932.2|1932.6|1932.4|1932.2|1932|11842
1632821520000|2021-09-28 09:32:00|1932.2|1932|1932.2|1932|1932.4|1932.2|1932|1931.8|3346
1632821540000|2021-09-28 09:32:20|1932|1931.8|1932|1931.8|1932.2|1932|1932|1931.6|15860
1632821550000|2021-09-28 09:32:30|1932.2|1931.6|1931.8|1931.4|1932.2|1931.8|1931.6|1931.2|22241
1632821560000|2021-09-28 09:32:40|1931.6|1931.6|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|350
1632821570000|2021-09-28 09:32:50|1931.4|1931.2|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|4586
1632821580000|2021-09-28 09:33:00|1931.6|1931.4|1931.8|1931.6|1932|1931.8|1931.6|1931.4|14795
1632821590000|2021-09-28 09:33:10|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.6|1931.4|5876
1632821600000|2021-09-28 09:33:20|||||||||12
1632821610000|2021-09-28 09:33:30|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.2|10689
1632821620000|2021-09-28 09:33:40|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.6|293
1632821630000|2021-09-28 09:33:50|1931.8|1931.6|1932|1931.8|1932|1931.8|1931.8|1931.6|4930
1632821640000|2021-09-28 09:34:00|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.6|1931.4|5487
1632821650000|2021-09-28 09:34:10|1931.8|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|350
1632821660000|2021-09-28 09:34:20|||||||||1710
1632821670000|2021-09-28 09:34:30|1932.2|1932|1933|1932.8|1933|1932.8|1932.2|1932|9813
1632821680000|2021-09-28 09:34:40|1932.8|1932.6|1932.4|1932.2|1932.8|1932.8|1932.2|1932|6857
1632821690000|2021-09-28 09:34:50|||||||||350
1632821700000|2021-09-28 09:35:00|1932.6|1932.4|1933.4|1933|1933.4|1933.2|1932.4|1932.2|14677
1632821710000|2021-09-28 09:35:10|1933.2|1933.2|1933|1932.8|1933.2|1933.2|1933|1932.8|8768
1632821720000|2021-09-28 09:35:20|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|2313
1632821740000|2021-09-28 09:35:40|1932.6|1932.4|1932.6|1932.2|1932.8|1932.6|1932.6|1932.2|5048
1632821750000|2021-09-28 09:35:50|1932.4|1932.4|1932|1931.8|1932.4|1932.4|1932|1931.8|10138
1632821760000|2021-09-28 09:36:00|1932.2|1932|1931.8|1931.6|1932.2|1932|1931.6|1931.4|5443
1632821770000|2021-09-28 09:36:10|1932|1931.4|1931.6|1931.4|1932|1931.6|1931.6|1931.4|1440
1632821780000|2021-09-28 09:36:20|1931.4|1931.2|1931.4|1931.2|1932.2|1931.8|1931.2|1931|45458
1632821790000|2021-09-28 09:36:30|1931.6|1931|1931.2|1931|1931.6|1931.2|1931.2|1931|1461
1632821800000|2021-09-28 09:36:40|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.6|1930.4|13988
1632821810000|2021-09-28 09:36:50|1931|1930.8|1931|1930.8|1931|1930.8|1930.8|1930.6|1815
1632821820000|2021-09-28 09:37:00|1930.8|1930.6|1931.6|1931.4|1931.6|1931.4|1930.8|1930.6|13988
1632821830000|2021-09-28 09:37:10|1931.8|1931.6|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|2306
1632821840000|2021-09-28 09:37:20|1931.4|1931.2|1931.2|1931|1931.6|1931.4|1931.2|1931|9033
1632821850000|2021-09-28 09:37:30|1931|1930.8|1931.2|1931|1931.2|1931|1930.8|1930.6|2539
1632821860000|2021-09-28 09:37:40|1931|1930.8|1931.2|1931|1931.4|1931.2|1931|1930.8|2935
1632821870000|2021-09-28 09:37:50|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1931|6627
1632821880000|2021-09-28 09:38:00|1931.4|1931.2|1931.6|1931.2|1931.6|1931.4|1931.4|1931|9239
1632821890000|2021-09-28 09:38:10|1931.4|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.4|0
1632821910000|2021-09-28 09:38:30|1932.2|1931.6|1932.4|1932.2|1932.6|1932.4|1931.8|1931.4|31790
1632821920000|2021-09-28 09:38:40|1932.6|1932.4|1932.4|1932.2|1932.6|1932.4|1932.4|1932.2|1687
1632821930000|2021-09-28 09:38:50|1932.6|1932.4|1933.2|1933|1933.4|1933.2|1932.4|1932.2|10010
1632821940000|2021-09-28 09:39:00|1933.4|1933.2|1933|1932.8|1933.4|1933.2|1933|1932.8|7691
1632821950000|2021-09-28 09:39:10|1933.2|1933|1933.2|1932.8|1933.2|1933|1932.8|1932.6|4849
1632821960000|2021-09-28 09:39:20|1933.4|1933|1933|1932.8|1933.4|1933.2|1933|1932.8|4096
1632821970000|2021-09-28 09:39:30|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|2261
1632821990000|2021-09-28 09:39:50|1933.4|1933.2|1933.6|1933.2|1933.8|1933.6|1933.2|1933|7362
1632822000000|2021-09-28 09:40:00|1933.4||1933.4||1933.4||1933.4||75
1632822010000|2021-09-28 09:40:10|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.8|1932.4|5117
1632822020000|2021-09-28 09:40:20|1932.6|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.2|2951
1632822030000|2021-09-28 09:40:30|1932.4|1932.2|1932|1931.6|1932.4|1932.2|1931.8|1931.6|4209
1632822040000|2021-09-28 09:40:40|1931.8|1931.4|1931.6|1931.4|1931.8|1931.4|1931.4|1931.2|4475
1632822050000|2021-09-28 09:40:50|1931.8|1931.6|1933.2|1932.8|1933.2|1932.8|1931.8|1931.6|12616
1632822060000|2021-09-28 09:41:00|1933|1933|1933.6|1933.4|1933.6|1933.4|1933|1933|350
1632822070000|2021-09-28 09:41:10|1933.8|1933.2|1934|1933.8|1934|1933.8|1933.8|1933.2|6848
1632822080000|2021-09-28 09:41:20|1934.4|1934|1934.4|1934|1934.4|1934|1934|1933.8|8352
1632822090000|2021-09-28 09:41:30|1934.6|1934.2|1934.2|1933.8|1934.6|1934.4|1934.2|1933.8|5108
1632822100000|2021-09-28 09:41:40|1934.4|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|1309
1632822110000|2021-09-28 09:41:50|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|244
1632822120000|2021-09-28 09:42:00|1934.4|1934.2|1934.4|1934.2|1934.6|1934.4|1934.4|1934|4436
1632822130000|2021-09-28 09:42:10|1934.6|1934.4|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|0
1632822140000|2021-09-28 09:42:20|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.4|1934.2|4114
1632822150000|2021-09-28 09:42:30|1934.8|1934.6|1934.4|1934|1934.8|1934.6|1934.2|1934|4873
1632822160000|2021-09-28 09:42:40|1934.6|1934.2|1934.8|1934.2|1934.8|1934.2|1934.4|1934.2|0
1632822170000|2021-09-28 09:42:50|1934.6||1934.6||1934.8||1934.6||0
1632822180000|2021-09-28 09:43:00|1934.4|1934.4|1935.2|1934.8|1935.4|1935.2|1934.4|1934.4|17621
1632822190000|2021-09-28 09:43:10|1935|1934.6|1934.8|1934.6|1935|1934.6|1934.6|1934.4|11253
1632822200000|2021-09-28 09:43:20|1934.6|1934.4|1933.6|1933.4|1934.6|1934.4|1933.6|1933.4|16632
1632822210000|2021-09-28 09:43:30|1933.4|1933.2|1933.4|1933|1933.4|1933.2|1933.4|1932.8|1992
1632822220000|2021-09-28 09:43:40|1933.2|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1933.2|2162
1632822230000|2021-09-28 09:43:50|1933.2|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|1477
1632822240000|2021-09-28 09:44:00|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|1641
1632822250000|2021-09-28 09:44:10|1933.4|1933.2|1933|1932.8|1933.4|1933.4|1933|1932.6|11627
1632822260000|2021-09-28 09:44:20|1932.8|1932.6|1933|1932.6|1933|1932.8|1932.6|1932.4|3360
1632822270000|2021-09-28 09:44:30|1932.8|1932.8|1932.8|1932.4|1932.8|1932.8|1932.4|1932.2|9588
1632822280000|2021-09-28 09:44:40|1932.6|1932.2|1932.6|1932.4|1932.6|1932.4|1932.6|1932.2|925
1632822290000|2021-09-28 09:44:50|1932.8||1932.8||1932.8||1932.6||22
1632822300000|2021-09-28 09:45:00|1933|1932.6|1932.8|1932.6|1933|1932.6|1932.8|1932.6|1154
1632822310000|2021-09-28 09:45:10|1933|1932.8|1933.4|1933.2|1933.4|1933.2|1933|1932.8|5844
1632822330000|2021-09-28 09:45:30|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1242
1632822340000|2021-09-28 09:45:40|1933.4|1933.2|1933.4|1933.2|1933.6|1933.4|1933|1932.8|8704
1632822350000|2021-09-28 09:45:50|1933.2|1933|1932.6|1932.4|1933.2|1933|1932.2|1932|19980
1632822360000|2021-09-28 09:46:00|1932.8|1932.2|1932.6|1932.4|1933|1932.6|1932.4|1932.2|4719
1632822370000|2021-09-28 09:46:10|1932.8|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.4|1783
1632822380000|2021-09-28 09:46:20|1932.8|1932.8|1934|1933.6|1934|1933.6|1932.8|1932.6|10803
1632822390000|2021-09-28 09:46:30|1933.8|1933.4|1933.4|1933|1933.8|1933.4|1933.2|1933|1967
1632822400000|2021-09-28 09:46:40|1933.2|1932.8|1933|1932.8|1933.2|1933|1933|1932.6|6454
1632822410000|2021-09-28 09:46:50|1932.8|1932.6|1932.8|1932.6|1933|1932.6|1932.6|1932.2|9011
1632822420000|2021-09-28 09:47:00|||||||||470
1632822440000|2021-09-28 09:47:20|1933|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.8|1079
1632822450000|2021-09-28 09:47:30||1933||1933||1933||1932.8|3296
1632822460000|2021-09-28 09:47:40|||||||||599
1632822480000|2021-09-28 09:48:00|||||||||350
1632822490000|2021-09-28 09:48:10|1933|1932.8|1932.8|1932.4|1933|1933|1932.6|1932.4|10856
1632822500000|2021-09-28 09:48:20|1933|1932.6|1933|1932.8|1933|1932.8|1933|1932.6|782
1632822510000|2021-09-28 09:48:30|1933.2|1933|1933.8|1933.6|1933.8|1933.6|1933.2|1933|11655
1632822520000|2021-09-28 09:48:40|1934|1933.8|1934|1933.6|1934|1933.8|1933.8|1933.6|3041
1632822530000|2021-09-28 09:48:50|1933.8|1933.4|1934|1933.6|1934|1933.8|1933.6|1933.4|10269
1632822540000|2021-09-28 09:49:00|1933.8|1933.4|1933.8|1933.6|1934.2|1933.8|1933.6|1933.4|9113
1632822550000|2021-09-28 09:49:10|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.8|3473
1632822560000|2021-09-28 09:49:20|1934.2|1934|1934.4|1934.2|1934.6|1934.4|1934.2|1934|13376
1632822570000|2021-09-28 09:49:30|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.4|1934.2|4178
1632822580000|2021-09-28 09:49:40|1934.8|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.4|3549
1632822590000|2021-09-28 09:49:50|1934.8|1934.6|1935|1934.6|1935|1934.8|1934.8|1934.4|6656
1632822600000|2021-09-28 09:50:00|1935.2|1934.8|1935.4|1935|1935.4|1935|1935.2|1934.8|5281
1632822610000|2021-09-28 09:50:10|1935.6|1935.2|1935.8|1935.6|1936|1935.6|1935.4|1935.2|3835
1632822620000|2021-09-28 09:50:20|1935.6|1935.4|1935.6|1935.4|1935.8|1935.6|1935.6|1935.2|4395
1632822630000|2021-09-28 09:50:30|1935.4|1935.2|1935.8|1935.4|1935.8|1935.4|1935.2|1935|5141
1632822640000|2021-09-28 09:50:40|1935.6|1935.6|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|381
1632822650000|2021-09-28 09:50:50|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1953
1632822660000|2021-09-28 09:51:00|1935.4|1935.2|1935.2|1935|1935.4|1935.2|1935|1934.8|5226
1632822670000|2021-09-28 09:51:10|1935|1934.8|1935|1934.8|1935.2|1935|1935|1934.6|3254
1632822680000|2021-09-28 09:51:20|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.4|1934.2|3674
1632822690000|2021-09-28 09:51:30|1935|1934.8|1934.8|1934.4|1935|1934.8|1934.6|1934.4|4584
1632822700000|2021-09-28 09:51:40|1934.6|1934.6|1934.6|1934.4|1935.2|1934.8|1934.6|1934.4|5968
1632822710000|2021-09-28 09:51:50|1934.8|1934.2|1934.8|1934.6|1935.2|1935|1934.6|1934.2|3075
1632822720000|2021-09-28 09:52:00|1935|1934.8|1935.2|1935|1935.2|1935|1934.8|1934.6|9192
1632822730000|2021-09-28 09:52:10|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.8|1048
1632822740000|2021-09-28 09:52:20|1935.2|1935|1935.2|1935|1935.4|1935.2|1935.2|1935|3547
1632822760000|2021-09-28 09:52:40|1935|1934.6|1934.4|1934.2|1935|1934.8|1934.4|1934.2|19997
1632822770000|2021-09-28 09:52:50|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|3485
1632822780000|2021-09-28 09:53:00|1934.4|1934|1934|1933.8|1934.4|1934.2|1934|1933.6|6233
1632822790000|2021-09-28 09:53:10|1934.2|1934|1934.2|1934|1934.2|1934|1934|1933.8|3814
1632822800000|2021-09-28 09:53:20|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|1017
1632822810000|2021-09-28 09:53:30|1934.6|1934.2|1934.4|1934|1934.6|1934.4|1934.2|1933.8|10302
1632822820000|2021-09-28 09:53:40|1934.2||1934.2||1934.2||1934.2||0
1632822830000|2021-09-28 09:53:50|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|283
1632822840000|2021-09-28 09:54:00|1934.6|1934.4|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|2464
1632822850000|2021-09-28 09:54:10|||||||||750
1632822860000|2021-09-28 09:54:20|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|4386
1632822870000|2021-09-28 09:54:30|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|2385
1632822880000|2021-09-28 09:54:40|1934|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.4|11595
1632822890000|2021-09-28 09:54:50|1933.8|1933.6|1933.6|1933.2|1934|1933.6|1933.6|1933.2|3958
1632822900000|2021-09-28 09:55:00|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1932.8|3580
1632822910000|2021-09-28 09:55:10|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.2|884
1632822920000|2021-09-28 09:55:20|||||||||725
1632822930000|2021-09-28 09:55:30|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|4338
1632822940000|2021-09-28 09:55:40|1933.4|1933.2|1932.8|1932.6|1933.4|1933.2|1932.8|1932.4|3569
1632822950000|2021-09-28 09:55:50|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|1890
1632822960000|2021-09-28 09:56:00|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932|1931.8|1801
1632822970000|2021-09-28 09:56:10|1932.4||1932.2||1932.4||1932.2||3084
1632822980000|2021-09-28 09:56:20|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|3078
1632822990000|2021-09-28 09:56:30|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|13035
1632823000000|2021-09-28 09:56:40|1931.6|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|3766
1632823010000|2021-09-28 09:56:50|1931.4|1931.2|1931.8|1931.4|1931.8|1931.6|1931|1930.8|119600
1632823020000|2021-09-28 09:57:00|1931.6|1931.2|1931.4|1931.2|1931.8|1931.4|1931.4|1931|6660
1632823030000|2021-09-28 09:57:10|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|2199
1632823040000|2021-09-28 09:57:20|1931|1930.8|1931|1930.8|1931.2|1931|1930.8|1930.6|8545
1632823050000|2021-09-28 09:57:30|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|766
1632823060000|2021-09-28 09:57:40|1931|1930.8|1931|1930.8|1931.2|1931|1930.8|1930.6|2586
1632823070000|2021-09-28 09:57:50|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|4606
1632823080000|2021-09-28 09:58:00|1930.6|1930.4|1930.6|1930.4|1930.8|1930.4|1930.6|1930.4|1179
1632823100000|2021-09-28 09:58:20|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930|1929.6|33942
1632823110000|2021-09-28 09:58:30|1930.2|1930|1930|1929.6|1930.2|1930|1930|1929.6|3561
1632823120000|2021-09-28 09:58:40|1929.8|1929.8|1929.6|1929.2|1929.8|1929.8|1929.2|1928.8|16935
1632823130000|2021-09-28 09:58:50|1929.8|1929.4|1929.4|1929|1929.8|1929.6|1929|1928.8|5072
1632823140000|2021-09-28 09:59:00|1929.6|1929.2|1929|1928.6|1929.6|1929.2|1928.8|1928.6|7346
1632823150000|2021-09-28 09:59:10|1929.2|1928.8|1929.4|1929.2|1929.6|1929.4|1929.2|1928.8|1790
1632823160000|2021-09-28 09:59:20|1929.6|1929.4|1930.6|1930.2|1930.6|1930.2|1929.4|1929.2|30340
1632823170000|2021-09-28 09:59:30|1930.4|1930.4|1930.6|1930.2|1930.6|1930.4|1930.4|1930.2|0
1632823180000|2021-09-28 09:59:40|1930.8|1930.4|1930.6|1930.4|1930.8|1930.4|1930.6|1930.4|0
1632823190000|2021-09-28 09:59:50|1930.8|1930.6|1931|1930.6|1931|1930.8|1930.8|1930.6|1946
1632823200000|2021-09-28 10:00:00|1931.2|1930.8|1931.2|1931|1931.8|1931.2|1931|1930.8|3078
1632823210000|2021-09-28 10:00:10|1931|1930.8|1931|1930.6|1931|1931|1930.6|1930.4|5531
1632823220000|2021-09-28 10:00:20|1931.2|1930.8|1931.4|1931|1931.4|1931.2|1931.2|1930.8|1154
1632823230000|2021-09-28 10:00:30|1931.6|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|2620
1632823240000|2021-09-28 10:00:40|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.6|1931.4|480
1632823250000|2021-09-28 10:00:50|1931.8|1931.8|1932.2|1932|1932.6|1932.4|1931.8|1931.8|8967
1632823260000|2021-09-28 10:01:00|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.2|1932.2|3375
1632823270000|2021-09-28 10:01:10|1932.2|1932|1932.4|1932|1932.4|1932|1932|1931.6|5810
1632823280000|2021-09-28 10:01:20|1932.2|1931.8|1932|1931.8|1932.2|1932|1931.8|1931.6|2523
1632823290000|2021-09-28 10:01:30|1932.2|1932|1932.4|1932.2|1932.6|1932.4|1932|1932|2926
1632823300000|2021-09-28 10:01:40|1932.6|1932.4|1932.4|1932|1932.6|1932.4|1932|1931.8|8355
1632823310000|2021-09-28 10:01:50|1932.2|1932.2|1931.8|1931.4|1932.4|1932.2|1931.6|1931.4|2085
1632823320000|2021-09-28 10:02:00|1931.6|1931.2|1930.8|1930.6|1931.6|1931.4|1930.8|1930.6|3409
1632823330000|2021-09-28 10:02:10|1931|1930.8|1931.2|1930.8|1931.2|1931|1931|1930.8|4324
1632823340000|2021-09-28 10:02:20|1931.4|1931|1931.2|1931|1931.4|1931.2|1931.2|1931|802
1632823350000|2021-09-28 10:02:30|1931|1930.8|1930.8|1930.4|1931|1930.8|1930.6|1930.2|8892
1632823360000|2021-09-28 10:02:40|1930.6|1930.6|1930.6|1930.2|1930.8|1930.6|1930.4|1930|3361
1632823370000|2021-09-28 10:02:50|1930.4|1930|1930.6|1930.2|1930.6|1930.4|1930.2|1930|2895
1632823380000|2021-09-28 10:03:00|1930.4|1930.4|1930.2|1929.8|1930.6|1930.4|1929.8|1929.6|40720
1632823390000|2021-09-28 10:03:10|1930|1930|1930.4|1930|1930.4|1930.2|1930|1929.8|1015
1632823400000|2021-09-28 10:03:20|1930.2|1929.8|1930.6|1930.2|1930.6|1930.4|1930.2|1929.8|2148
1632823410000|2021-09-28 10:03:30|1930.4|1930|1930.4|1930.2|1930.4|1930.2|1930.2|1930|686
1632823420000|2021-09-28 10:03:40|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|186
1632823430000|2021-09-28 10:03:50|1930.8|1930.6|1931|1930.6|1931|1930.6|1930.8|1930.6|3946
1632823440000|2021-09-28 10:04:00|1930.8|1930.8|1931.2|1931|1931.4|1931|1930.8|1930.8|134
1632823450000|2021-09-28 10:04:10|1931|1930.8|1931.2|1931|1931.2|1931|1931|1930.8|3324
1632823460000|2021-09-28 10:04:20|1931|1930.8|1931.6|1931.4|1931.6|1931.4|1931|1930.8|6746
1632823470000|2021-09-28 10:04:30|1931.8|1931.6|1931.4|1931.2|1931.8|1931.6|1931.4|1931.2|3783
1632823480000|2021-09-28 10:04:40|1931.6|1931|1931.6|1931.4|1931.6|1931.4|1931.6|1931|150
1632823510000|2021-09-28 10:05:10|1931.8|1931.2|1931.8|1931.6|1931.8|1931.6|1931.8|1931.2|5230
1632823520000|2021-09-28 10:05:20|1932|1931.8|1932.2|1931.8|1932.4|1932.2|1931.8|1931.6|8650
1632823530000|2021-09-28 10:05:30|1932||1932||1932.2||1932||0
1632823540000|2021-09-28 10:05:40|1931.8|1931.6|1932.2|1932|1932.6|1932.2|1931.8|1931.6|7041
1632823550000|2021-09-28 10:05:50|1932|1931.8|1932|1931.6|1932.2|1932|1932|1931.6|11912
1632823560000|2021-09-28 10:06:00|1931.8|1931.4|1931.4|1931.2|1931.8|1931.4|1931.4|1931.2|2693
1632823570000|2021-09-28 10:06:10|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1005
1632823580000|2021-09-28 10:06:20|1931.8||1931.6||1931.8||1931.6||0
1632823590000|2021-09-28 10:06:30|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.4|1931|1758
1632823600000|2021-09-28 10:06:40|1931.6|1931.4|1931.4|1931.2|1931.8|1931.6|1931.4|1931|2026
1632823610000|2021-09-28 10:06:50|1931.6|1931.4|1931.2|1931|1931.6|1931.4|1931.2|1931|3496
1632823620000|2021-09-28 10:07:00|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.6|4823
1632823630000|2021-09-28 10:07:10|1931|1930.8|1930.6|1930.4|1931.2|1930.8|1930.6|1930.4|7348
1632823640000|2021-09-28 10:07:20|1930.4|1930.2|1930.2|1929.8|1930.6|1930.4|1930|1929.8|8807
1632823650000|2021-09-28 10:07:30|1930|1930|1930.2|1930|1930.2|1930|1930|1929.8|271
1632823660000|2021-09-28 10:07:40|1930.4|1930.2|1931|1930.8|1931|1930.8|1930.2|1930.2|8044
1632823670000|2021-09-28 10:07:50|1931.2|1931|1931.8|1931.4|1931.8|1931.4|1931.2|1931|2505
1632823680000|2021-09-28 10:08:00|1932|1931.6|1932|1931.8|1932.4|1932.2|1931.8|1931.6|30192
1632823690000|2021-09-28 10:08:10|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|5851
1632823700000|2021-09-28 10:08:20|1932|1931.6|1932|1931.8|1932|1931.8|1932|1931.6|2855
1632823710000|2021-09-28 10:08:30|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|9042
1632823720000|2021-09-28 10:08:40|1932|1932|1932|1931.8|1932.2|1932|1931.8|1931.6|14582
1632823730000|2021-09-28 10:08:50|1932.2|1932|1932|1931.8|1932.2|1932|1932|1931.8|1284
1632823740000|2021-09-28 10:09:00|1931.8|1931.6|1932.2|1931.8|1932.2|1932|1931.6|1931.2|3291
1632823750000|2021-09-28 10:09:10|1932|1932|1932.2|1932|1932.2|1932|1932|1931.8|3067
1632823760000|2021-09-28 10:09:20|1932|1931.4|1931.6|1931.4|1932|1931.6|1931.6|1931.2|11543
1632823770000|2021-09-28 10:09:30|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.4|272
1632823780000|2021-09-28 10:09:40|||||||||350
1632823790000|2021-09-28 10:09:50|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|2142
1632823800000|2021-09-28 10:10:00|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|5153
1632823810000|2021-09-28 10:10:10|1931.2|1931|1930.8|1930.6|1931.2|1931|1930.8|1930.6|2057
1632823820000|2021-09-28 10:10:20|1931|1930.8|1931|1930.8|1931|1930.8|1930.8|1930.8|942
1632823830000|2021-09-28 10:10:30|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1875
1632823840000|2021-09-28 10:10:40|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.6|974
1632823850000|2021-09-28 10:10:50|||||||||350
1632823860000|2021-09-28 10:11:00|1931|1930.8|1931|1930.6|1931|1930.8|1930.8|1930.6|532
1632823870000|2021-09-28 10:11:10|1930.8|1930.8|1931|1930.6|1931|1930.8|1930.8|1930.6|726
1632823880000|2021-09-28 10:11:20|1930.8|1930.8|1931.4|1931.2|1931.4|1931.2|1930.8|1930.8|1000
1632823890000|2021-09-28 10:11:30|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|0
1632823900000|2021-09-28 10:11:40|1931.4|1931.2|1931.6|1931.2|1931.6|1931.2|1931.4|1931.2|7561
1632823910000|2021-09-28 10:11:50|1931.4|1931|1931.6|1931.4|1931.6|1931.4|1931.2|1930.8|6648
1632823920000|2021-09-28 10:12:00|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931|5041
1632823930000|2021-09-28 10:12:10|1931.8|1931.6|1932|1931.8|1932|1931.8|1931.8|1931.6|7846
1632823940000|2021-09-28 10:12:20|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|2223
1632823950000|2021-09-28 10:12:30|1932.6|1932.2|1931.8|1931.6|1932.6|1932.2|1931.8|1931.6|4714
1632823960000|2021-09-28 10:12:40|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.4|1931.2|13089
1632823970000|2021-09-28 10:12:50|1932|1931.8|1931.2|1931|1932|1931.8|1931|1930.8|9643
1632823980000|2021-09-28 10:13:00|1931.4||1931.2||1931.4||1931.2||898
1632823990000|2021-09-28 10:13:10|1931.4|1930.8|1931.4|1931.2|1931.4|1931.2|1931|1930.8|3007
1632824000000|2021-09-28 10:13:20|1931.6|1931.4|1932|1931.6|1932.2|1932|1931.6|1931.4|2561
1632824010000|2021-09-28 10:13:30||1931.8||1931.6||1931.8||1931.6|0
1632824020000|2021-09-28 10:13:40|1931.8|1931.4|1930.8|1930.6|1931.8|1931.4|1930.2|1930|18536
1632824030000|2021-09-28 10:13:50|1931||1930.8||1931||1930.8||0
1632824040000|2021-09-28 10:14:00|1931|1930.8|1931|1930.8|1931|1930.8|1931|1930.6|477
1632824050000|2021-09-28 10:14:10|1931.2|1931|1932|1931.8|1932|1931.8|1931.2|1931|454
1632824060000|2021-09-28 10:14:20|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|2777
1632824070000|2021-09-28 10:14:30|1931.8|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.6|1766
1632824080000|2021-09-28 10:14:40|1932||1931.8||1932||1931.8||590
1632824090000|2021-09-28 10:14:50|||||||||998
1632824100000|2021-09-28 10:15:00|1932|1931.4|1932.2|1932|1932.2|1932|1932|1931.4|6226
1632824110000|2021-09-28 10:15:10|||||||||950
1632824120000|2021-09-28 10:15:20|1932|1931.8|1932.2|1932|1932.4|1932.2|1931.8|1931.6|5363
1632824130000|2021-09-28 10:15:30|1932.4|1931.8|1931.8|1931.4|1932.4|1931.8|1931.6|1931.4|5475
1632824140000|2021-09-28 10:15:40|1931.6|1931.2|1930.4|1930.2|1931.8|1931.2|1930.4|1930.2|3144
1632824150000|2021-09-28 10:15:50|1930.2|1930|1929.4|1929.2|1930.2|1930|1929.4|1929.2|8358
1632824160000|2021-09-28 10:16:00|1929.6|1929.4|1929.6|1929.2|1930|1929.8|1929.4|1929|15741
1632824170000|2021-09-28 10:16:10|1929.8|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.4|2232
1632824180000|2021-09-28 10:16:20|1929.6|1929.4|1929.6|1929.2|1929.8|1929.6|1929.6|1929.2|3471
1632824190000|2021-09-28 10:16:30|1929.4|1929.4|1929.4|1929.2|1929.4|1929.4|1929.2|1929|873
1632824200000|2021-09-28 10:16:40|1929.2|1929|1929.6|1929.4|1929.8|1929.6|1929|1928.6|65371
1632824210000|2021-09-28 10:16:50|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.6|1751
1632824220000|2021-09-28 10:17:00|1929.8|1929.8|1929.8|1929.6|1930.2|1930|1929.4|1929|32643
1632824230000|2021-09-28 10:17:10|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.6|14648
1632824240000|2021-09-28 10:17:20|||||||||1550
1632824250000|2021-09-28 10:17:30|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1929.8|3848
1632824260000|2021-09-28 10:17:40|1930|1929.8|1930.2|1930|1930.2|1930|1930|1929.6|5268
1632824270000|2021-09-28 10:17:50|1930|1929.8|1930.4|1930.2|1930.4|1930.2|1930|1929.8|4686
1632824280000|2021-09-28 10:18:00|1930.2|1930|1930.4|1930.2|1930.6|1930.4|1930.2|1930|3216
1632824290000|2021-09-28 10:18:10|1930.2|1930|1930.8|1930.6|1931|1930.8|1930.2|1930|5146
1632824300000|2021-09-28 10:18:20|1931|1930.8|1931|1930.8|1931.4|1931|1930.8|1930.6|5493
1632824310000|2021-09-28 10:18:30|1930.8|1930.6|1930|1929.8|1930.8|1930.6|1929.8|1929.6|3779
1632824320000|2021-09-28 10:18:40|1930.2|1930|1930|1929.8|1930.4|1930|1929.8|1929.6|4065
1632824330000|2021-09-28 10:18:50|1930.2|1930|1930|1929.8|1930.6|1930.4|1930|1929.6|9571
1632824340000|2021-09-28 10:19:00|1929.8|1929.6|1929.4|1929|1929.8|1929.6|1929.2|1928.8|10585
1632824350000|2021-09-28 10:19:10|1929.6|1929.4|1929.8|1929.4|1930|1929.6|1929.4|1929.2|6079
1632824360000|2021-09-28 10:19:20|1930.6|1930.4|1931|1930.8|1931.2|1931|1930.2|1929.6|44108
1632824370000|2021-09-28 10:19:30|1931.2|1931|1931|1930.6|1931.2|1931|1930.8|1930.6|3542
1632824380000|2021-09-28 10:19:40|1930.8|1930.8|1931.4|1931|1931.6|1931.2|1930.8|1930.6|4198
1632824390000|2021-09-28 10:19:50|1931.2|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1931.2|20
1632824400000|2021-09-28 10:20:00|||||||||3740
1632824410000|2021-09-28 10:20:10|1931.2|1931|1932|1931.8|1932|1931.8|1931.2|1931|4332
1632824420000|2021-09-28 10:20:20|1932.2|1932|1932.4|1932.2|1932.6|1932.4|1932.2|1932|562
1632824430000|2021-09-28 10:20:30|||||||||983
1632824440000|2021-09-28 10:20:40|1932.6|1932|1932.4|1932.2|1932.6|1932.4|1932.4|1932|7396
1632824450000|2021-09-28 10:20:50|||||||||750
1632824460000|2021-09-28 10:21:00|1932.2|1932|1932.6|1932.2|1932.8|1932.6|1932.2|1932|22280
1632824470000|2021-09-28 10:21:10|1932.8|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.4|2824
1632824480000|2021-09-28 10:21:20|1932.8|1932.2|1932.6|1932.4|1932.8|1932.4|1932.6|1932.2|5469
1632824490000|2021-09-28 10:21:30|1932.8|1932.2|1932.4|1932.2|1932.8|1932.2|1932.2|1932|5166
1632824500000|2021-09-28 10:21:40|1932.6|1932.4|1931.6|1931.4|1932.8|1932.6|1931.4|1931.2|35263
1632824510000|2021-09-28 10:21:50|1931.8|1931.6|1931.4|1931.2|1931.8|1931.6|1931.2|1931|5054
1632824520000|2021-09-28 10:22:00|||||||||350
1632824530000|2021-09-28 10:22:10|1931.2|1931|1931.6|1931.4|1931.8|1931.6|1930.8|1930.4|16252
1632824540000|2021-09-28 10:22:20|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.6|1931.6|1078
1632824550000|2021-09-28 10:22:30|1932.2|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|4779
1632824560000|2021-09-28 10:22:40|1932|1931.8|1932|1931.6|1932.2|1932|1931.8|1931.4|7800
1632824570000|2021-09-28 10:22:50|1932.2|1931.8|1932|1931.8|1932.2|1932|1932|1931.8|1585
1632824580000|2021-09-28 10:23:00|||||||||15
1632824590000|2021-09-28 10:23:10|1931.8|1931.6|1931.6|1931.4|1931.8|1931.6|1931.2|1931|7247
1632824600000|2021-09-28 10:23:20|1931.8|1931.2|1931.8|1931.6|1931.8|1931.6|1931.6|1931.2|2000
1632824610000|2021-09-28 10:23:30|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.6|1705
1632824620000|2021-09-28 10:23:40|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|2256
1632824630000|2021-09-28 10:23:50|1932|1931.8|1932|1931.8|1932.2|1931.8|1932|1931.8|5994
1632824640000|2021-09-28 10:24:00|1932.2|1931.6|1932.2|1932|1932.4|1932.2|1932|1931.6|9751
1632824650000|2021-09-28 10:24:10|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.4|7927
1632824660000|2021-09-28 10:24:20|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.2|2354
1632824670000|2021-09-28 10:24:30|1931.8|1931.6|1932.2|1931.8|1932.2|1932|1931.8|1931.6|4475
1632824680000|2021-09-28 10:24:40|1932|1932|1932.4|1932.2|1932.4|1932.2|1932|1932|3373
1632824690000|2021-09-28 10:24:50|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|6350
1632824700000|2021-09-28 10:25:00|1932.6|1932.4|1932.2|1932|1932.6|1932.4|1932.2|1932|4728
1632824710000|2021-09-28 10:25:10|1932|1931.8|1932.2|1932|1932.2|1932|1932|1931.8|10000
1632824720000|2021-09-28 10:25:20|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.4|1932|813
1632824730000|2021-09-28 10:25:30||1932.2||1932.2||1932.2||1932.2|0
1632824740000|2021-09-28 10:25:40|1932.6|1932|1932.6|1932.4|1932.8|1932.6|1932.6|1932|7411
1632824750000|2021-09-28 10:25:50|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|2330
1632824760000|2021-09-28 10:26:00|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|1845
1632824770000|2021-09-28 10:26:10|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|5572
1632824780000|2021-09-28 10:26:20|1933|1932.8|1932.4|1932.2|1933|1932.8|1932.4|1932.2|9771
1632824790000|2021-09-28 10:26:30|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1622
1632824800000|2021-09-28 10:26:40|1932.4|1932.2|1932.4|1932.2|1932.6|1932.4|1932.4|1932.2|2785
1632824810000|2021-09-28 10:26:50|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|3501
1632824820000|2021-09-28 10:27:00|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|2461
1632824830000|2021-09-28 10:27:10|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|1690
1632824840000|2021-09-28 10:27:20|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|4260
1632824850000|2021-09-28 10:27:30|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|451
1632824860000|2021-09-28 10:27:40|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|3523
1632824870000|2021-09-28 10:27:50||1932.4||1932.4||1932.4||1932.4|0
1632824880000|2021-09-28 10:28:00|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932|1931.6|15961
1632824890000|2021-09-28 10:28:10|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1932|3115
1632824900000|2021-09-28 10:28:20|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.6|1932.2|1762
1632824910000|2021-09-28 10:28:30|1932.4|1932|1932|1931.6|1932.4|1932|1931.8|1931.6|5213
1632824920000|2021-09-28 10:28:40||1931.8||1931.8||1931.8||1931.8|0
1632824930000|2021-09-28 10:28:50|1932.2|1931.6|1931.8|1931.6|1932.2|1931.6|1931.8|1931.6|836
1632824940000|2021-09-28 10:29:00|1931.6|1931.4|1931.6|1931.4|1931.8|1931.4|1931.2|1931|5505
1632824950000|2021-09-28 10:29:10|1931.8|1931.6|1932.2|1932|1932.2|1932|1931.8|1931.6|2686
1632824960000|2021-09-28 10:29:20|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932|3476
1632824970000|2021-09-28 10:29:30|||||||||759
1632824980000|2021-09-28 10:29:40|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|1947
1632825000000|2021-09-28 10:30:00|1932|1931.8|1932.6|1932.2|1932.6|1932.4|1932|1931.8|8474
1632825010000|2021-09-28 10:30:10|1932.4|1932|1932.6|1932.4|1932.6|1932.4|1932.4|1932|0
1632825020000|2021-09-28 10:30:20|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|9465
1632825030000|2021-09-28 10:30:30|1932.6|1932|1932.4|1932|1932.6|1932.2|1932.2|1932|1322
1632825040000|2021-09-28 10:30:40|1932.2|1931.8|1932|1931.8|1932.2|1932|1932|1931.8|850
1632825050000|2021-09-28 10:30:50|||||||||1000
1632825060000|2021-09-28 10:31:00|1932.2|1932|1931.6|1931.4|1932.2|1932|1931.4|1931.2|14366
1632825070000|2021-09-28 10:31:10|1931.4|1931.2|1931|1930.8|1931.4|1931.2|1931|1930.8|2824
1632825080000|2021-09-28 10:31:20|1930.8|1930.6|1930.6|1930.4|1930.8|1930.6|1930.6|1930.2|791
1632825090000|2021-09-28 10:31:30|1930.4|1930.2|1930.4|1930|1930.4|1930.2|1930|1929.8|5884
1632825100000|2021-09-28 10:31:40|1930.2|1929.8|1930.6|1930.4|1930.6|1930.4|1930|1929.8|9896
1632825110000|2021-09-28 10:31:50|||||||||500
1632825120000|2021-09-28 10:32:00|1930.4|1930.2|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|3909
1632825130000|2021-09-28 10:32:10|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|1705
1632825140000|2021-09-28 10:32:20|1931|1930.8|1930.8|1930.6|1931.2|1931|1930.8|1930.6|3961
1632825150000|2021-09-28 10:32:30|1930.6|1930.2|1930|1929.6|1930.6|1930.2|1929.2|1929|30168
1632825160000|2021-09-28 10:32:40|1929.8|1929.8|1929.4|1929|1929.8|1929.8|1929.4|1929|4674
1632825170000|2021-09-28 10:32:50|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|4328
1632825180000|2021-09-28 10:33:00|1929.4|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|1994
1632825190000|2021-09-28 10:33:10|1929.4|1929.2|1930|1929.6|1930|1929.6|1929.4|1929|4873
1632825200000|2021-09-28 10:33:20||1929.8||1929.8||1929.8||1929.8|3641
1632825210000|2021-09-28 10:33:30|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|394
1632825220000|2021-09-28 10:33:40|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|2448
1632825230000|2021-09-28 10:33:50|1930|1929.8|1930.2|1929.8|1930.2|1930|1930|1929.8|1075
1632825240000|2021-09-28 10:34:00|1930|1929.6|1929.8|1929.4|1930|1929.6|1929.4|1929|2285
1632825250000|2021-09-28 10:34:10|1929.6|1929.6|1929.2|1929|1929.8|1929.6|1928.8|1928.6|7172
1632825260000|2021-09-28 10:34:20|1929.8|1929.2|1929.8|1929.6|1929.8|1929.6|1929.4|1929.2|8354
1632825270000|2021-09-28 10:34:30|1930|1929.8|1930|1929.8|1930|1929.8|1929.8|1929.6|2337
1632825290000|2021-09-28 10:34:50|||||||||350
1632825300000|2021-09-28 10:35:00|1930.2|1930|1930.4|1930.2|1930.6|1930.4|1930.2|1930|6347
1632825310000|2021-09-28 10:35:10|1930.6||1930.4||1930.6||1930.4||735
1632825320000|2021-09-28 10:35:20|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930.2|1930|2716
1632825330000|2021-09-28 10:35:30|1930.2|1930|1929.8|1929.6|1930.2|1930|1929.8|1929.6|3312
1632825340000|2021-09-28 10:35:40|1930|1929.8|1930|1929.8|1930.2|1929.8|1929.8|1929.6|1486
1632825350000|2021-09-28 10:35:50|1929.8|1929.6|1929.8|1929.4|1930|1929.8|1929.8|1929.2|2851
1632825360000|2021-09-28 10:36:00|1929.6|1929.6|1929.4|1929.2|1929.8|1929.6|1929.4|1929.2|13044
1632825370000|2021-09-28 10:36:10|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|198
1632825380000|2021-09-28 10:36:20|1929.8||1929.8||1929.8||1929.8||893
1632825390000|2021-09-28 10:36:30|1930|1929.6|1930.2|1930|1930.2|1930|1930|1929.6|1441
1632825400000|2021-09-28 10:36:40|1930.4|1930.2|1930.4|1930.2|1930.8|1930.4|1930.4|1930.2|4040
1632825410000|2021-09-28 10:36:50|1930.6|1930.4|1931|1930.8|1931.2|1931|1930.6|1930.4|16087
1632825420000|2021-09-28 10:37:00|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|1197
1632825430000|2021-09-28 10:37:10|1931.2|1930.6|1931|1930.8|1931.2|1931|1931|1930.6|9851
1632825450000|2021-09-28 10:37:30||1930.6||1930.8||1930.8||1930.6|2612
1632825460000|2021-09-28 10:37:40|1931.2|1931|1931|1930.8|1931.2|1931|1931|1930.6|4741
1632825480000|2021-09-28 10:38:00|1931.2|1931|1931.2|1931|1931.2|1931|1931|1930.8|475
1632825490000|2021-09-28 10:38:10|1931|1930.8|1931.2|1930.8|1931.2|1930.8|1931|1930.8|3650
1632825500000|2021-09-28 10:38:20|1931|1930.6|1931|1930.8|1931|1930.8|1931|1930.6|19426
1632825510000|2021-09-28 10:38:30|1931.2|1931|1931|1930.8|1931.4|1931.2|1931|1930.8|16584
1632825520000|2021-09-28 10:38:40|1931.2|1930.6|1931.2|1931|1931.8|1931.6|1931|1930.6|13389
1632825530000|2021-09-28 10:38:50|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|2256
1632825540000|2021-09-28 10:39:00|||||||||442
1632825550000|2021-09-28 10:39:10|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.6|1680
1632825560000|2021-09-28 10:39:20|1931.8|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.4|2950
1632825580000|2021-09-28 10:39:40|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|3457
1632825590000|2021-09-28 10:39:50|1932|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|1419
1632825600000|2021-09-28 10:40:00|1931.8|1931.6|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|7450
1632825610000|2021-09-28 10:40:10|1931.8|1931.2|1931.8|1931.6|1931.8|1931.6|1931.8|1931.2|13112
1632825620000|2021-09-28 10:40:20|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.6|2610
1632825630000|2021-09-28 10:40:30|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1931.8|15012
1632825640000|2021-09-28 10:40:40|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|586
1632825650000|2021-09-28 10:40:50|1932.6||1932.4||1932.6||1932.4||455
1632825660000|2021-09-28 10:41:00|||||||||25
1632825670000|2021-09-28 10:41:10|1932.2|1932|1932.6|1932.4|1932.6|1932.4|1932.2|1932|3279
1632825680000|2021-09-28 10:41:20|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932|3256
1632825690000|2021-09-28 10:41:30|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|4315
1632825710000|2021-09-28 10:41:50|1932.2|1932|1932|1931.8|1932.2|1932|1931.8|1931.6|5293
1632825720000|2021-09-28 10:42:00|1932.2|1932|1932|1931.8|1932.2|1932|1931.8|1931.4|4001
1632825730000|2021-09-28 10:42:10|1932.2|1931.6|1931.8|1931.6|1932.2|1931.6|1931.8|1931.4|1574
1632825750000|2021-09-28 10:42:30|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|2633
1632825760000|2021-09-28 10:42:40|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.4|1930.2|5378
1632825770000|2021-09-28 10:42:50||1930.6||1930.6||1930.6||1930.6|550
1632825780000|2021-09-28 10:43:00|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.4|1930|2066
1632825790000|2021-09-28 10:43:10|1930.6|1930.4|1930.6|1930.4|1930.8|1930.4|1930.4|1930.2|1287
1632825800000|2021-09-28 10:43:20|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|948
1632825810000|2021-09-28 10:43:30|1930.6|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|750
1632825820000|2021-09-28 10:43:40|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.4|1930.2|5463
1632825830000|2021-09-28 10:43:50|1930.6|1930.4|1931|1930.8|1931|1930.8|1930.4|1930.2|4701
1632825840000|2021-09-28 10:44:00|1931.2|1931|1931.6|1931.2|1931.6|1931.2|1931.2|1931|4960
1632825860000|2021-09-28 10:44:20|1931.4|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|1362
1632825870000|2021-09-28 10:44:30|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|1368
1632825880000|2021-09-28 10:44:40|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|3983
1632825890000|2021-09-28 10:44:50|1931.4|1931.2|1931.4|1931|1931.6|1931.4|1931.4|1931|968
1632825900000|2021-09-28 10:45:00|1931.2|1931.2|1931|1930.8|1931.2|1931.2|1931|1930.6|846
1632825910000|2021-09-28 10:45:10|1931.2|1931|1930.6|1930.2|1931.2|1931|1930.4|1930.2|4134
1632825920000|2021-09-28 10:45:20|1930.4|1930.4|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|2031
1632825930000|2021-09-28 10:45:30|1930.8|1930.6|1931|1930.6|1931|1930.8|1930.6|1930.4|2990
1632825940000|2021-09-28 10:45:40||1930.8||1930.8||1930.8||1930.6|200
1632825950000|2021-09-28 10:45:50|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1930.8|13462
1632825960000|2021-09-28 10:46:00|||||||||1498
1632825970000|2021-09-28 10:46:10|1931|1930.8|1931.4|1931|1931.4|1931.2|1931|1930.8|2991
1632825980000|2021-09-28 10:46:20|1931.2|1930.8|1930.2|1930|1931.2|1930.8|1930.2|1930|10544
1632825990000|2021-09-28 10:46:30|1930.4|1930.2|1930.2|1930|1930.4|1930.2|1930.2|1930|2285
1632826000000|2021-09-28 10:46:40|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.6|1929.4|6296
1632826010000|2021-09-28 10:46:50|1930|1929.8|1930|1929.8|1930.4|1930|1929.8|1929.6|5281
1632826020000|2021-09-28 10:47:00|1930.2|1930|1929.8|1929.6|1930.2|1930|1929.8|1929.4|597
1632826030000|2021-09-28 10:47:10||1929.4||1929.6||1929.6||1929.4|0
1632826040000|2021-09-28 10:47:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|1050
1632826050000|2021-09-28 10:47:30|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|1696
1632826070000|2021-09-28 10:47:50|1930.4|1929.8|1930.4|1930|1930.4|1930|1930|1929.8|2141
1632826080000|2021-09-28 10:48:00|1930.2|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930.2|1389
1632826090000|2021-09-28 10:48:10|1930.2|1930|1929.6|1929.2|1930.2|1930|1929.4|1929.2|2537
1632826100000|2021-09-28 10:48:20|1929.4|1929.4|1929.8|1929.6|1929.8|1929.6|1929.4|1929|1527
1632826110000|2021-09-28 10:48:30|1929.6|1929.4|1929.4|1929.2|1929.6|1929.6|1929.2|1929|2843
1632826120000|2021-09-28 10:48:40|1929.6|1929.4|1930|1929.6|1930|1929.8|1929.6|1929.4|5009
1632826130000|2021-09-28 10:48:50|1930.2|1929.8|1930.6|1930.4|1930.8|1930.4|1930.2|1929.8|5819
1632826140000|2021-09-28 10:49:00|1930.8|1930.6|1931.6|1931.4|1931.6|1931.4|1930.8|1930.6|17564
1632826150000|2021-09-28 10:49:10|1931.8||1931.6||1931.8||1931.6||0
1632826160000|2021-09-28 10:49:20|1931.4|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|4271
1632826170000|2021-09-28 10:49:30|1931.6|1931.4|1931.6|1931.4|1932|1931.8|1931.6|1931.4|1731
1632826180000|2021-09-28 10:49:40|1931.8|1931.6|1932.4|1932.2|1932.8|1932.4|1931.6|1931.4|39832
1632826190000|2021-09-28 10:49:50|1932.6|1932.4|1932.8|1932.6|1933|1932.8|1932.4|1932.2|20470
1632826200000|2021-09-28 10:50:00|1933|1932.8|1933|1932.8|1933.2|1932.8|1932.8|1932.6|9596
1632826210000|2021-09-28 10:50:10|1933.2|1933|1932.6|1932.2|1933.2|1933|1932.6|1932.2|6806
1632826220000|2021-09-28 10:50:20|1932.4|1932|1931.8|1931.6|1932.6|1932.2|1931.6|1931.4|12680
1632826230000|2021-09-28 10:50:30|1931.6|1931.4|1931.2|1930.8|1931.8|1931.6|1930.8|1930.6|2687
1632826240000|2021-09-28 10:50:40|1931|1931|1930.8|1930.6|1931.6|1931.2|1930.6|1930.2|7414
1632826250000|2021-09-28 10:50:50|1931|1930.8|1931.2|1930.8|1931.2|1931|1930.8|1930.6|4369
1632826260000|2021-09-28 10:51:00|1931|1930.6|1930.6|1930.4|1931|1930.6|1930.6|1930.2|3148
1632826270000|2021-09-28 10:51:10|1930.8||1930.6||1930.8||1930.6||575
1632826280000|2021-09-28 10:51:20|||||||||26
1632826290000|2021-09-28 10:51:30|1930.4|1930.2|1930.8|1930.4|1930.8|1930.6|1930.4|1930.2|3896
1632826300000|2021-09-28 10:51:40|1931|1930.6|1931.2|1931|1931.2|1931|1930.8|1930.6|3766
1632826310000|2021-09-28 10:51:50|1931|1930.4|1930.8|1930.6|1931.2|1930.8|1930.6|1930.4|25897
1632826320000|2021-09-28 10:52:00|1931|1930.8|1931.4|1931|1931.4|1931.2|1931|1930.8|2190
1632826330000|2021-09-28 10:52:10|1931.2|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1931.2|1350
1632826340000|2021-09-28 10:52:20|1931.6|1931.4|1931.8|1931.6|1932|1931.6|1931.6|1931.2|2814
1632826350000|2021-09-28 10:52:30|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|3150
1632826360000|2021-09-28 10:52:40|1932||1931.8||1932||1931.8||928
1632826370000|2021-09-28 10:52:50|1932|1931.8|1931.6|1931.4|1932|1931.8|1931.6|1931.4|4436
1632826380000|2021-09-28 10:53:00|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.6|1931.6|2023
1632826390000|2021-09-28 10:53:10|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|1178
1632826400000|2021-09-28 10:53:20|1931.8|1931.6|1931.6|1931.4|1932|1931.8|1931.4|1931.2|10029
1632826410000|2021-09-28 10:53:30|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1930.8|6379
1632826420000|2021-09-28 10:53:40|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|1739
1632826430000|2021-09-28 10:53:50|1931.4|1931.2|1931.4|1931|1931.6|1931.4|1931.2|1931|4067
1632826440000|2021-09-28 10:54:00|1931.6|1931.2|1932|1931.8|1932|1931.8|1931.6|1931.2|4046
1632826450000|2021-09-28 10:54:10|1932.2|1932|1932|1931.6|1932.4|1932.2|1931.8|1931.4|14578
1632826460000|2021-09-28 10:54:20|1931.8|1931.8|1932.4|1932.2|1932.4|1932.2|1931.8|1931.8|10322
1632826470000|2021-09-28 10:54:30|1932.6|1932.4|1932.6|1932.4|1932.8|1932.4|1932.6|1932.4|1117
1632826480000|2021-09-28 10:54:40|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|350
1632826490000|2021-09-28 10:54:50||1932.4||1932.6||1932.6||1932.4|1000
1632826500000|2021-09-28 10:55:00|1933|1932.8|1933|1932.8|1933.2|1932.8|1933|1932.8|4085
1632826510000|2021-09-28 10:55:10|1933.2|1933|1933|1932.8|1933.2|1933|1932.8|1932.6|9535
1632826520000|2021-09-28 10:55:20|1933.2|1933|1933.4|1933.2|1933.6|1933.2|1933|1933|7087
1632826530000|2021-09-28 10:55:30|1933.2|1933|1932.8|1932.4|1933.2|1933|1932.6|1932.4|9244
1632826540000|2021-09-28 10:55:40|1933|1932.6|1933|1932.8|1933|1932.8|1933|1932.6|6537
1632826550000|2021-09-28 10:55:50|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|1283
1632826560000|2021-09-28 10:56:00|1933.4|1933.2|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|3065
1632826570000|2021-09-28 10:56:10|1933.8|1933.6|1933.4|1933|1934|1933.8|1933.2|1933|7305
1632826580000|2021-09-28 10:56:20||1933.2||1933.2||1933.2||1933.2|0
1632826590000|2021-09-28 10:56:30|||||||||350
1632826600000|2021-09-28 10:56:40|1933.6|1933.4|1934|1933.8|1934|1933.8|1933.6|1933.4|2978
1632826610000|2021-09-28 10:56:50|1934.2|1934|1934.6|1934.4|1934.6|1934.4|1934.2|1934|5364
1632826620000|2021-09-28 10:57:00|1934.8|1934.6|1934.8|1934.6|1935.4|1935.2|1934.6|1934.4|21604
1632826630000|2021-09-28 10:57:10|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|350
1632826640000|2021-09-28 10:57:20|1935|1934.8|1935|1934.8|1935|1934.8|1934.8|1934.6|943
1632826650000|2021-09-28 10:57:30|1934.8|1934.6|1935|1934.8|1935.2|1935|1934.8|1934.6|1349
1632826660000|2021-09-28 10:57:40|1935.2|1934.6|1934.8|1934.6|1935.2|1934.6|1934.8|1934.6|5822
1632826670000|2021-09-28 10:57:50|1935|1934.8|1935.2|1935|1935.2|1935|1935|1934.8|5204
1632826680000|2021-09-28 10:58:00|||||||||350
1632826700000|2021-09-28 10:58:20|1935.4|1935.2|1935.6|1935.4|1935.8|1935.4|1935.4|1935.2|2462
1632826710000|2021-09-28 10:58:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935|3706
1632826720000|2021-09-28 10:58:40|1935.8|1935.4|1935.8|1935.6|1936|1935.6|1935.8|1935.4|3829
1632826730000|2021-09-28 10:58:50|1936|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|5042
1632826740000|2021-09-28 10:59:00|1935.6|1935.4|1934.8|1934.6|1935.6|1935.4|1934.8|1934.4|13889
1632826750000|2021-09-28 10:59:10|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|162
1632826760000|2021-09-28 10:59:20|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|1669
1632826770000|2021-09-28 10:59:30|1934.4|1934.2|1934.2|1934|1934.6|1934.2|1934.2|1933.8|4447
1632826780000|2021-09-28 10:59:40|1934|1933.8|1933|1932.6|1934|1933.8|1933|1932.6|5970
1632826790000|2021-09-28 10:59:50|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.6|1932.4|1706
1632826800000|2021-09-28 11:00:00|1932.8|1932.4|1930.2|1929.8|1933|1932.4|1929.4|1929.2|60352
1632826810000|2021-09-28 11:00:10|1930.4|1930|1930.8|1930.4|1930.8|1930.4|1930.2|1930|2862
1632826820000|2021-09-28 11:00:20|1930.6|1930.6|1930.4|1930.2|1930.6|1930.6|1930.4|1930|1383
1632826830000|2021-09-28 11:00:30|1930.6|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|0
1632826840000|2021-09-28 11:00:40|1931|1930.8|1931.6|1931.2|1931.6|1931.2|1931|1930.8|5302
1632826850000|2021-09-28 11:00:50|1931.8|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|0
1632826860000|2021-09-28 11:01:00|1932|1931.8|1932.4|1931.8|1932.4|1931.8|1932|1931.8|816
1632826870000|2021-09-28 11:01:10|1932.6|1932|1933|1932.6|1933|1932.6|1932.6|1932|841
1632826880000|2021-09-28 11:01:20|1933.2|1932.8|1933.2|1933|1933.2|1933|1932.8|1932.6|1971
1632826890000|2021-09-28 11:01:30|1933.4||1933.4||1933.6||1933.2||792
1632826900000|2021-09-28 11:01:40|1933.2|1932.8|1933|1932.6|1933.2|1932.8|1932.8|1932.6|5410
1632826910000|2021-09-28 11:01:50|1933.2|1932.8|1933.4|1933|1933.4|1933.2|1933.2|1932.8|947
1632826920000|2021-09-28 11:02:00|1933.6|1933.2|1933.4|1933.2|1933.6|1933.2|1933.4|1933|0
1632826930000|2021-09-28 11:02:10|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|1133
1632826940000|2021-09-28 11:02:20|1933.4|1933.2|1933.6|1933.4|1933.8|1933.6|1933.4|1933|3796
1632826950000|2021-09-28 11:02:30|1933.8|1933.2|1932.8|1932.6|1933.8|1933.4|1932.6|1932|11585
1632826960000|2021-09-28 11:02:40|1932.6|1932.4|1932.8|1932.4|1932.8|1932.4|1932|1931.8|10123
1632826970000|2021-09-28 11:02:50|1932.6|1932.2|1932.8|1932.6|1932.8|1932.6|1932.4|1932.2|1428
1632826980000|2021-09-28 11:03:00|1933|1932.8|1933.4|1933|1933.6|1933|1933|1932.8|2722
1632826990000|2021-09-28 11:03:10|1933.2||1933.2||1933.4||1933.2||0
1632827000000|2021-09-28 11:03:20|1933|1932.8|1932.8|1932.4|1933|1932.8|1932.4|1932.2|5023
1632827010000|2021-09-28 11:03:30|1932.6|1932.6|1932.6|1932|1932.6|1932.6|1932.6|1932|1652
1632827020000|2021-09-28 11:03:40|1932.8|1932.2|1932.6|1932.4|1932.8|1932.6|1932.4|1932.2|3428
1632827030000|2021-09-28 11:03:50|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|1350
1632827040000|2021-09-28 11:04:00|1932.4|1932.2|1931.6|1931.4|1932.6|1932.4|1931.6|1931.4|11372
1632827050000|2021-09-28 11:04:10|1931.8|1931.6|1932.2|1931.8|1932.2|1932|1931.8|1931.6|1943
1632827060000|2021-09-28 11:04:20|1932|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|370
1632827070000|2021-09-28 11:04:30|1931.8|1931.8|1932|1931.6|1932|1931.8|1931.8|1931.4|7463
1632827080000|2021-09-28 11:04:40|1931.8|1931.4|1931.2|1930.8|1932|1931.4|1931|1930.6|8136
1632827090000|2021-09-28 11:04:50|1931|1931.2|1931.4|1931.2|1931.6|1931.4|1931|1931|1572
1632827100000|2021-09-28 11:05:00|1931.2|1931|1930.8|1930.4|1931.4|1931.2|1930.4|1930.2|4059
1632827110000|2021-09-28 11:05:10|1930.6|1930.6|1931|1930.6|1931|1930.8|1930.6|1930.4|557
1632827120000|2021-09-28 11:05:20|1930.8|1930.8|1931|1930.8|1931|1930.8|1930.8|1930.6|1664
1632827130000|2021-09-28 11:05:30|1930.8|1930.6|1930.8|1930.4|1931|1930.6|1930.4|1930.2|561
1632827140000|2021-09-28 11:05:40|1930.6|1930.2|1930.6|1930.4|1930.8|1930.6|1930.4|1930.2|1675
1632827150000|2021-09-28 11:05:50|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930|4252
1632827160000|2021-09-28 11:06:00|1930.2|1930|1930.4|1930|1930.4|1930.2|1930.2|1930|375
1632827170000|2021-09-28 11:06:10|1930.2|1930.2|1930.8|1930.4|1930.8|1930.4|1930.2|1930.2|4337
1632827180000|2021-09-28 11:06:20|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|1073
1632827190000|2021-09-28 11:06:30|1930.2|1929.8|1930|1929.8|1930.2|1930|1929.4|1929.2|34506
1632827200000|2021-09-28 11:06:40|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|2474
1632827210000|2021-09-28 11:06:50|1929.8|1929.6|1930|1929.8|1930.2|1929.8|1929.8|1929.4|4600
1632827220000|2021-09-28 11:07:00|1930.2|1930|1930.8|1930.6|1931|1930.6|1930.2|1930|4310
1632827230000|2021-09-28 11:07:10|1931|1930.8|1930.6|1930.4|1931.2|1931|1930.6|1930.2|3833
1632827240000|2021-09-28 11:07:20|1930.4|1930.2|1930|1929.6|1930.4|1930.4|1930|1929.6|1817
1632827250000|2021-09-28 11:07:30|1930.2|1929.8|1930.2|1930|1930.2|1930|1930|1929.8|1686
1632827270000|2021-09-28 11:07:50|1930|1929.8|1930.2|1930|1930.2|1930|1930|1929.8|764
1632827280000|2021-09-28 11:08:00|1930|1929.8|1930.2|1930|1930.2|1930|1930|1929.8|1155
1632827290000|2021-09-28 11:08:10|1930|1929.8|1930|1929.8|1930.2|1930|1930|1929.8|4058
1632827300000|2021-09-28 11:08:20|1929.8|1929.6|1929.8|1929.4|1929.8|1929.6|1929.2|1929|13171
1632827310000|2021-09-28 11:08:30|1929.6||1929.6||1929.6||1929.6||0
1632827320000|2021-09-28 11:08:40|1929.4|1929.2|1929|1928.8|1929.4|1929.2|1929|1928.8|15551
1632827330000|2021-09-28 11:08:50|1928.8|1928.6|1929.4|1929|1929.4|1929|1928.4|1928.2|9460
1632827340000|2021-09-28 11:09:00|1929.2|1928.8|1928.8|1928.4|1929.4|1929.2|1928.8|1928.4|12906
1632827350000|2021-09-28 11:09:10|1929|1928.6|1928.8|1928.6|1929|1928.6|1928.4|1928|5497
1632827360000|2021-09-28 11:09:20|||||||||450
1632827370000|2021-09-28 11:09:30|1928.6|1928.4|1928.8|1928.4|1928.8|1928.6|1928.6|1928.4|1938
1632827380000|2021-09-28 11:09:40|1928.6||1928.6||1928.8||1928.6||111
1632827390000|2021-09-28 11:09:50|1928.8|1928.2|1928.4|1928|1928.8|1928.2|1927.8|1927.4|49139
1632827400000|2021-09-28 11:10:00|1928.6|1928.2|1929|1928.8|1929.2|1929|1928.6|1928.2|2995
1632827410000|2021-09-28 11:10:10|1929.2|1929|1929.4|1929|1929.6|1929.4|1929|1929|2303
1632827420000|2021-09-28 11:10:20||1929.2||1929.2||1929.2||1929.2|350
1632827430000|2021-09-28 11:10:30|1929.2|1929|1928.6|1928.2|1929.2|1929|1928.4|1928.2|10020
1632827440000|2021-09-28 11:10:40|1928.8|1928.4|1928.4|1928.2|1929|1928.8|1928.4|1928.2|8982
1632827450000|2021-09-28 11:10:50|1928.6|1928.4|1928.2|1928|1928.6|1928.4|1928|1927.8|3859
1632827460000|2021-09-28 11:11:00|1928.4|1928.2|1928.2|1927.8|1928.4|1928.2|1928.2|1927.8|1806
1632827470000|2021-09-28 11:11:10|1928|1927.6|1927.6|1927.4|1928|1927.8|1927.6|1927.2|2283
1632827480000|2021-09-28 11:11:20|1927.8|1927.2|1927.2|1927|1927.8|1927.2|1927.2|1927|2507
1632827490000|2021-09-28 11:11:30|1927|1926.8|1925.8|1925.6|1927.2|1927|1925.8|1925.6|12641
1632827500000|2021-09-28 11:11:40|1925.6|1925.4|1925.4|1925.2|1925.6|1925.4|1925.4|1925|889
1632827510000|2021-09-28 11:11:50|1925.6|1925.4|1924.8|1924.4|1925.6|1925.4|1923.8|1923.4|64178
1632827520000|2021-09-28 11:12:00|1925|1924.6|1924|1923.8|1925|1924.6|1924|1923.6|29403
1632827530000|2021-09-28 11:12:10|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1923.8|489
1632827540000|2021-09-28 11:12:20|1924.4|1924.2|1924.2|1923.8|1924.6|1924.2|1924|1923.8|4017
1632827550000|2021-09-28 11:12:30|1924|1924|1924.4|1924.2|1924.4|1924.2|1924|1923.8|2552
1632827560000|2021-09-28 11:12:40|1924.6|1924.4|1924.8|1924.4|1925|1924.6|1924.4|1924.2|10513
1632827570000|2021-09-28 11:12:50|1924.6|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.6|1327
1632827580000|2021-09-28 11:13:00|1925|1924.8|1925.2|1925|1925.2|1925|1925|1924.8|760
1632827590000|2021-09-28 11:13:10|1925|1924.8|1924.4|1924|1925|1924.8|1924|1923.6|9031
1632827600000|2021-09-28 11:13:20|1924.2|1924.2|1925.4|1925|1925.4|1925|1924.2|1924|2846
1632827610000|2021-09-28 11:13:30|1925.2|1924.8|1925.8|1925.6|1925.8|1925.6|1924.8|1924.4|8104
1632827620000|2021-09-28 11:13:40|1926|1925.8|1926|1925.8|1926.2|1925.8|1925.8|1925.6|10890
1632827630000|2021-09-28 11:13:50|1926.2|1926|1926.8|1926.4|1926.8|1926.6|1926|1925.8|2259
1632827640000|2021-09-28 11:14:00|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|4181
1632827650000|2021-09-28 11:14:10|1926.6|1926.4|1926.2|1926|1926.8|1926.6|1926.2|1926|6334
1632827660000|2021-09-28 11:14:20|1926.4|1925.8|1926|1925.8|1926.4|1925.8|1925.8|1925.6|6507
1632827670000|2021-09-28 11:14:30|1925.8|1925.6|1925.6|1925.2|1926|1925.8|1925.2|1925|5250
1632827680000|2021-09-28 11:14:40|1925.4|1925|1925.2|1925|1925.4|1925|1925.2|1925|1436
1632827690000|2021-09-28 11:14:50|1925.4|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|1953
1632827700000|2021-09-28 11:15:00|1925.4|1925|1924.8|1924.4|1925.4|1925.2|1924.6|1924.4|3652
1632827710000|2021-09-28 11:15:10|1925|1924.6|1924.6|1924.2|1925|1924.8|1924.4|1924|6214
1632827720000|2021-09-28 11:15:20|1924.4|1924.4|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|3063
1632827730000|2021-09-28 11:15:30|1924.6|1924.4|1924.8|1924.4|1924.8|1924.6|1924.6|1924.2|5584
1632827740000|2021-09-28 11:15:40|1924.6|1924.6|1925|1924.6|1925|1924.8|1924.6|1924.4|2666
1632827750000|2021-09-28 11:15:50|1925.2|1925|1925.4|1925|1925.4|1925.2|1925|1924.8|9002
1632827760000|2021-09-28 11:16:00|1925.6|1925.2|1926.6|1926.2|1926.6|1926.4|1925.6|1925|9726
1632827770000|2021-09-28 11:16:10|1926.4|1926.4|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|2763
1632827780000|2021-09-28 11:16:20|1926.4|1926.2|1926.4|1926.2|1926.6|1926.4|1926.4|1926.2|2285
1632827790000|2021-09-28 11:16:30|1926.6|1926.4|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|3426
1632827800000|2021-09-28 11:16:40|1926.8|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|660
1632827810000|2021-09-28 11:16:50|1926.6|1926.4|1926.8|1926.6|1927|1926.8|1926.6|1926.2|5621
1632827820000|2021-09-28 11:17:00|1926.6|1926.4|1926.6|1926.2|1926.8|1926.6|1926.4|1926.2|5225
1632827830000|2021-09-28 11:17:10|1926.4|1926|1926.8|1926.6|1927|1926.8|1926.2|1925.8|4234
1632827840000|2021-09-28 11:17:20|1926.6|1926.4|1926|1925.8|1927|1926.8|1925.8|1925.4|28711
1632827850000|2021-09-28 11:17:30|1925.8|1925.6|1926|1925.8|1926|1925.8|1925.8|1925.6|1727
1632827860000|2021-09-28 11:17:40|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|3632
1632827870000|2021-09-28 11:17:50|1925.6|1925.2|1926|1925.8|1926|1925.8|1925.4|1925.2|2123
1632827880000|2021-09-28 11:18:00|1925.8|1925.6|1925.2|1925|1925.8|1925.6|1925.2|1925|2719
1632827890000|2021-09-28 11:18:10|1925.4|1925.2|1925.2|1925|1925.4|1925.2|1925.2|1925|1000
1632827900000|2021-09-28 11:18:20|1925|1924.8|1925.2|1925|1925.2|1925|1925|1924.8|3189
1632827910000|2021-09-28 11:18:30|1925.4|1925.2|1925.8|1925.4|1925.8|1925.4|1925.4|1925.2|1085
1632827920000|2021-09-28 11:18:40|1926|1925.6|1925|1924.6|1926|1925.8|1924.8|1924.6|9067
1632827930000|2021-09-28 11:18:50|1924.8||1924.8||1924.8||1924.8||0
1632827950000|2021-09-28 11:19:10|1924.6|1924.4|1924.6|1924.4|1924.6|1924.4|1924.2|1924|2686
1632827960000|2021-09-28 11:19:20|1924.4|1924.2|1924.6|1924.4|1925|1924.8|1924.2|1924|15829
1632827970000|2021-09-28 11:19:30|1924.8|1924.2|1924.6|1924.4|1924.8|1924.4|1924.6|1924.2|0
1632827980000|2021-09-28 11:19:40|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|3514
1632827990000|2021-09-28 11:19:50|||||||||470
1632828000000|2021-09-28 11:20:00|1925|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|33372
1632828010000|2021-09-28 11:20:10|1925.4|1925|1925.8|1925.4|1926.2|1926|1925.4|1925|37491
1632828020000|2021-09-28 11:20:20|1926|1925.6|1925.4|1925.2|1926|1925.8|1925.4|1925|13622
1632828030000|2021-09-28 11:20:30|1925.6|1925|1925.4|1925.2|1925.6|1925.2|1925.4|1925|9256
1632828040000|2021-09-28 11:20:40|1925.6|1925|1925|1924.6|1925.6|1925.2|1924.8|1924.6|10601
1632828050000|2021-09-28 11:20:50|1925.2|1924.8|1925.4|1925.2|1925.6|1925.2|1925.2|1924.6|1721
1632828060000|2021-09-28 11:21:00|1925.6|1925.4|1925.6|1925.2|1926|1925.6|1925.2|1925|2819
1632828070000|2021-09-28 11:21:10|1925.8|1925.4|1927|1926.8|1927|1926.8|1925.8|1925.4|9651
1632828080000|2021-09-28 11:21:20|1926.8|1926.6|1926.8|1926.6|1927|1926.8|1926.8|1926.6|5370
1632828090000|2021-09-28 11:21:30|1926.6|1926.4|1926.2|1926|1926.6|1926.4|1926|1925.6|10786
1632828100000|2021-09-28 11:21:40|1926|1925.8|1926|1925.8|1926.2|1926|1925.8|1925.6|7339
1632828110000|2021-09-28 11:21:50|1925.8|1925.6|1925.6|1925.4|1926|1925.8|1925.4|1925.2|5033
1632828120000|2021-09-28 11:22:00|1925.8|1925.6|1926.2|1926|1926.4|1926.2|1925.8|1925.4|10002
1632828130000|2021-09-28 11:22:10|1926.4|1926.2|1926.2|1926|1926.4|1926.2|1926.2|1926|778
1632828140000|2021-09-28 11:22:20|1926.6|1926.2|1926.6|1926.4|1926.6|1926.4|1926.4|1926|7998
1632828150000|2021-09-28 11:22:30|1926.8|1926.6|1926.8|1926.6|1926.8|1926.6|1926.6|1926.4|1957
1632828160000|2021-09-28 11:22:40|1927|1926.8|1927.8|1927.4|1927.8|1927.4|1927|1926.8|3145
1632828170000|2021-09-28 11:22:50|1927.6|1927.6|1927.6|1927.4|1927.8|1927.6|1927.6|1927.4|811
1632828180000|2021-09-28 11:23:00|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.6|641
1632828190000|2021-09-28 11:23:10|1928.2|1928|1928|1927.8|1928.2|1928|1928|1927.8|1929
1632828200000|2021-09-28 11:23:20|1927.8|1927.6|1927.6|1927.4|1928|1927.8|1927.4|1927.2|15244
1632828210000|2021-09-28 11:23:30|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.6|1927.4|3824
1632828220000|2021-09-28 11:23:40|1927.6|1927.2|1927.6|1927.2|1927.6|1927.2|1927|1926.6|6736
1632828230000|2021-09-28 11:23:50|1927.4|1927.4|1928.4|1928|1928.4|1928|1927.4|1927.4|9147
1632828240000|2021-09-28 11:24:00|1928.2|1928.2|1927.8|1927.6|1928.4|1928.2|1927.8|1927.6|6437
1632828250000|2021-09-28 11:24:10|1928|1927.8|1928.2|1928|1928.4|1928.2|1927.8|1927.6|3252
1632828260000|2021-09-28 11:24:20|1928.4|1928.2|1928.6|1928.4|1928.8|1928.6|1928.2|1928|4023
1632828270000|2021-09-28 11:24:30|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.2|1928|4002
1632828280000|2021-09-28 11:24:40|1928.6|1928.2|1928.2|1928|1928.6|1928.4|1928.2|1927.8|4578
1632828290000|2021-09-28 11:24:50|1928.4|1928.2|1928.2|1928|1928.4|1928.2|1928.2|1928|532
1632828300000|2021-09-28 11:25:00|1928|1927.8|1928|1927.8|1928.2|1928|1928|1927.6|5194
1632828310000|2021-09-28 11:25:10|1927.8|1927.6|1928.4|1928.2|1928.4|1928.2|1927.6|1927.4|4314
1632828320000|2021-09-28 11:25:20|1928.2|1928|1927.8|1927.6|1928.2|1928|1927.8|1927.6|1307
1632828330000|2021-09-28 11:25:30|||||||||350
1632828340000|2021-09-28 11:25:40|||||||||1100
1632828350000|2021-09-28 11:25:50|1928|1927.8|1928|1927.8|1928|1927.8|1927.8|1927.6|2722
1632828360000|2021-09-28 11:26:00|1928.2|1927.6|1928.2|1928|1928.2|1928|1928.2|1927.6|2677
1632828370000|2021-09-28 11:26:10|1928.4|1927.8|1926.6|1926.2|1928.4|1928|1926.6|1926.2|12440
1632828380000|2021-09-28 11:26:20|1926.4|1926.4|1927|1926.6|1927.2|1926.8|1926.2|1925.8|10196
1632828390000|2021-09-28 11:26:30|1926.8|1926.4|1927|1926.8|1927.2|1927|1926.6|1926.4|1634
1632828400000|2021-09-28 11:26:40|1927.2||1927.2||1927.2||1927.2||0
1632828410000|2021-09-28 11:26:50|1927||1927||1927||1927||1431
1632828420000|2021-09-28 11:27:00|||||||||350
1632828430000|2021-09-28 11:27:10|1927.2|1927|1927.2|1927|1927.4|1927|1927.2|1927|4133
1632828440000|2021-09-28 11:27:20|1927.4|1927.2|1927.6|1927.4|1927.8|1927.4|1927.4|1927.2|1979
1632828450000|2021-09-28 11:27:30|1927.8|1927.6|1928.4|1928.2|1928.4|1928.2|1927.8|1927.6|16003
1632828460000|2021-09-28 11:27:40|1928.6|1928.4|1928.4|1928.2|1928.8|1928.4|1928.4|1928|8427
1632828470000|2021-09-28 11:27:50|1928.2|1928|1929|1928.8|1929|1928.8|1928.2|1928|6182
1632828480000|2021-09-28 11:28:00|1929.2|1929|1930|1929.8|1930|1929.8|1929|1928.8|29473
1632828490000|2021-09-28 11:28:10|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|91420
1632828500000|2021-09-28 11:28:20|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.6|1929.4|21093
1632828510000|2021-09-28 11:28:30|1930.2|1930|1930|1929.8|1930.4|1930|1930|1929.8|8862
1632828520000|2021-09-28 11:28:40|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|2559
1632828530000|2021-09-28 11:28:50|1929.8|1929.6|1930.2|1930|1930.2|1930|1929.6|1929.4|6905
1632828540000|2021-09-28 11:29:00|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.6|1929.4|4004
1632828550000|2021-09-28 11:29:10|1929.6|1929.4|1929.4|1929.2|1929.8|1929.4|1929.4|1929.2|3007
1632828560000|2021-09-28 11:29:20|1929.2|1929|1929.2|1929|1929.2|1929.2|1929|1928.8|1359
1632828570000|2021-09-28 11:29:30|1929.6|1929.2|1929.8|1929.6|1929.8|1929.6|1929.4|1929|22311
1632828590000|2021-09-28 11:29:50|1930|1929.8|1930.6|1930.4|1930.6|1930.4|1930|1929.8|5897
1632828600000|2021-09-28 11:30:00|1930.4|1930.2|1930|1929.8|1930.4|1930.2|1930|1929.8|7980
1632828610000|2021-09-28 11:30:10|1930.2|1930|1930.8|1930.4|1930.8|1930.6|1930|1929.8|7307
1632828620000|2021-09-28 11:30:20|1930.6|1930.6|1930.8|1930.6|1930.8|1930.6|1930.4|1930.2|6831
1632828630000|2021-09-28 11:30:30|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.2|1930|6515
1632828640000|2021-09-28 11:30:40|1930.6|1930.4|1930.4|1930|1931|1930.8|1930.4|1930|12345
1632828650000|2021-09-28 11:30:50|1930.6|1930.2|1931|1930.6|1931|1930.6|1930.4|1930.2|2192
1632828660000|2021-09-28 11:31:00|1930.8|1930.8|1931.8|1931.6|1931.8|1931.6|1930.8|1930.8|6402
1632828670000|2021-09-28 11:31:10|1932|1931.4|1932.6|1932.2|1932.6|1932.2|1931.8|1931.4|7107
1632828680000|2021-09-28 11:31:20|1932.4|1932|1932.6|1932.4|1932.8|1932.6|1932.4|1932|2194
1632828690000|2021-09-28 11:31:30|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.6|1932.4|3922
1632828700000|2021-09-28 11:31:40|1932.8|1932.8|1933.4|1933.2|1933.4|1933.2|1932.8|1932.8|8447
1632828710000|2021-09-28 11:31:50|1933.6|1933.4|1933|1932.8|1933.8|1933.6|1933|1932.8|5454
1632828720000|2021-09-28 11:32:00|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.8|1932.6|1744
1632828730000|2021-09-28 11:32:10|1933|1932.8|1933.2|1932.8|1933.2|1932.8|1932.8|1932.6|2323
1632828740000|2021-09-28 11:32:20|1933|1932.6|1932.6|1932.4|1933.2|1932.6|1932.4|1932.2|12353
1632828750000|2021-09-28 11:32:30|1932.8|1932.6|1932.2|1932|1932.8|1932.6|1932|1931.8|6043
1632828760000|2021-09-28 11:32:40|1932|1931.8|1931.8|1931.6|1932.2|1932|1931.6|1931.4|3845
1632828770000|2021-09-28 11:32:50|1932|1931.8|1932.2|1932|1932.2|1932|1931.8|1931.6|11593
1632828780000|2021-09-28 11:33:00|1932|1931.8|1931.8|1931.6|1932.2|1932|1931.8|1931.6|2161
1632828790000|2021-09-28 11:33:10|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|3503
1632828800000|2021-09-28 11:33:20|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1529
1632828810000|2021-09-28 11:33:30|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|4468
1632828820000|2021-09-28 11:33:40|1932|1931.8|1931.8|1931.6|1932.2|1932|1931.8|1931.6|2095
1632828830000|2021-09-28 11:33:50|1931.6|1931.4|1932|1931.8|1932|1931.8|1931.6|1931.4|2491
1632828840000|2021-09-28 11:34:00|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|370
1632828850000|2021-09-28 11:34:10|1932|1931.6|1931.8|1931.6|1932.2|1931.8|1931.8|1931.6|4618
1632828860000|2021-09-28 11:34:20|1932|1931.8|1932.2|1931.8|1932.2|1932|1931.8|1931.8|1215
1632828870000|2021-09-28 11:34:30|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1931.8|0
1632828880000|2021-09-28 11:34:40|1932.2|1932.2|1932.8|1932.6|1932.8|1932.6|1932.2|1932|3413
1632828890000|2021-09-28 11:34:50|1932.6|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|2938
1632828900000|2021-09-28 11:35:00|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|470
1632828910000|2021-09-28 11:35:10|1932.8|1932.6|1933.6|1933.4|1933.6|1933.4|1932.8|1932.6|6177
1632828920000|2021-09-28 11:35:20|1933.8|1933.2|1933.4|1933.2|1933.8|1933.2|1933.4|1933|3564
1632828930000|2021-09-28 11:35:30|1933.2|1933|1933.6|1933.2|1933.6|1933.2|1933.2|1933|901
1632828940000|2021-09-28 11:35:40|1933.8|1933.4|1933.8|1933.6|1934|1933.8|1933.6|1933.4|2085
1632828950000|2021-09-28 11:35:50|1934|1933.8|1934.8|1934.6|1935|1934.6|1934|1933.8|9736
1632828960000|2021-09-28 11:36:00|1935|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.6|11250
1632828970000|2021-09-28 11:36:10|1934.8|1934.8|1935|1934.8|1935.4|1935|1934.8|1934.6|16414
1632828980000|2021-09-28 11:36:20|1934.8|1934.6|1933.4|1933|1935|1934.8|1933.2|1933|18646
1632828990000|2021-09-28 11:36:30|1933.2|1932.8|1932.6|1932.4|1933.4|1932.8|1932.6|1932.2|18396
1632829000000|2021-09-28 11:36:40|1932.4|1932.2|1932.8|1932.4|1933|1932.6|1932.4|1932.2|3388
1632829010000|2021-09-28 11:36:50|1933|1932.6|1933|1932.8|1933|1932.8|1932.8|1932.4|0
1632829020000|2021-09-28 11:37:00|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.6|1932.4|5812
1632829030000|2021-09-28 11:37:10|1932.6|1932.4|1932.2|1932|1932.8|1932.6|1932.2|1932|11924
1632829040000|2021-09-28 11:37:20|1932.4|1932.2|1932.8|1932.4|1932.8|1932.4|1932.2|1931.8|1472
1632829050000|2021-09-28 11:37:30|1933|1932.6|1933.2|1932.8|1933.2|1933|1933|1932.6|1627
1632829060000|2021-09-28 11:37:40|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|5097
1632829070000|2021-09-28 11:37:50|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|350
1632829080000|2021-09-28 11:38:00|1933.4|1933|1933.4|1933|1933.4|1933.2|1933.2|1932.8|14265
1632829090000|2021-09-28 11:38:10|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1932.6|1932.2|19069
1632829100000|2021-09-28 11:38:20|1933|1932.6|1933.2|1932.6|1933.2|1932.6|1932.8|1932.6|2149
1632829110000|2021-09-28 11:38:30|1933|1932.8|1933.8|1933.6|1933.8|1933.6|1933|1932.8|5365
1632829120000|2021-09-28 11:38:40|1934|1933.4|1933.8|1933.6|1934|1933.6|1933.4|1933.2|7641
1632829130000|2021-09-28 11:38:50|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.6|9328
1632829140000|2021-09-28 11:39:00|1934.2|1934|1934.8|1934.4|1934.8|1934.4|1934.2|1934|7442
1632829150000|2021-09-28 11:39:10|1935|1934.6|1935.2|1935|1935.4|1935|1934.8|1934.6|10931
1632829160000|2021-09-28 11:39:20|1935|1934.8|1934.6|1934.2|1935.2|1934.8|1934.6|1934.2|11674
1632829170000|2021-09-28 11:39:30|1934.4|1934|1934.6|1934.2|1934.6|1934.4|1934.4|1934|1484
1632829180000|2021-09-28 11:39:40|1934.4|1934|1934.4|1934.2|1934.6|1934.4|1934.2|1934|1382
1632829190000|2021-09-28 11:39:50|1934.6|1934.4|1934.8|1934.4|1934.8|1934.6|1934.4|1934.4|636
1632829200000|2021-09-28 11:40:00|1935|1934.6|1935.2|1934.8|1935.2|1935|1934.8|1934.4|881
1632829210000|2021-09-28 11:40:10|1935|1935|1935.8|1935.4|1935.8|1935.6|1935|1935|7329
1632829220000|2021-09-28 11:40:20|1935.6|1935.2|1935.4|1935.2|1935.6|1935.4|1935.4|1935.2|5529
1632829230000|2021-09-28 11:40:30|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|3753
1632829240000|2021-09-28 11:40:40|1935.6|1935.2|1935.4|1935|1935.8|1935.2|1935.2|1935|5859
1632829250000|2021-09-28 11:40:50|1935.2|1935.2|1935.6|1935.2|1935.6|1935.2|1935.2|1935|5072
1632829270000|2021-09-28 11:41:10|1935.8|1935.4|1936|1935.8|1936|1935.8|1935.8|1935.4|7215
1632829280000|2021-09-28 11:41:20|1935.8|1935.6|1935.6|1935.4|1936|1935.8|1935.6|1935.2|6951
1632829290000|2021-09-28 11:41:30|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|9166
1632829300000|2021-09-28 11:41:40|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.4|1935|6065
1632829310000|2021-09-28 11:41:50||1935.6||1935.6||1935.6||1935.4|2623
1632829320000|2021-09-28 11:42:00|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|582
1632829330000|2021-09-28 11:42:10|1935.8|1935.4|1936|1935.8|1936|1935.8|1935.8|1935.4|21647
1632829340000|2021-09-28 11:42:20|1935.8|1935.6|1935.6|1935.4|1936|1935.8|1935.6|1935.4|2097
1632829350000|2021-09-28 11:42:30||1935.2||1935.4||1935.4||1935.2|10822
1632829360000|2021-09-28 11:42:40|1935.4|1935.2|1934.8|1934.6|1935.4|1935.2|1934.8|1934.4|12109
1632829370000|2021-09-28 11:42:50|1934.6|1934.4|1934.4|1934.2|1934.6|1934.4|1934.4|1934|1470
1632829400000|2021-09-28 11:43:20|||||||||948
1632829410000|2021-09-28 11:43:30|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|3288
1632829420000|2021-09-28 11:43:40|1934.4|1933.8|1933.4|1933|1934.6|1934|1933.4|1933|4473
1632829430000|2021-09-28 11:43:50|1933.2|1932.8|1933.4|1933|1933.4|1933|1933|1932.8|590
1632829440000|2021-09-28 11:44:00|1933.2|1932.8|1933.4|1933|1933.4|1933|1933.2|1932.8|3
1632829450000|2021-09-28 11:44:10|1933.6|1933.2|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|297
1632829460000|2021-09-28 11:44:20|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|734
1632829470000|2021-09-28 11:44:30|1934|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.6|1233
1632829490000|2021-09-28 11:44:50|1933.8|1933.6|1933|1932.8|1934|1933.8|1933|1932.6|8568
1632829500000|2021-09-28 11:45:00|1932.8|1932.6|1933.2|1933|1933.2|1933|1932.6|1932.2|1672
1632829510000|2021-09-28 11:45:10|1933|1932.8|1933.4|1933.2|1933.8|1933.4|1933|1932.8|2546
1632829520000|2021-09-28 11:45:20|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|2356
1632829530000|2021-09-28 11:45:30|1934|1933.8|1934.6|1934.4|1934.8|1934.4|1934|1933.8|2327
1632829540000|2021-09-28 11:45:40|1934.8|1934.6|1934.6|1934.4|1935|1934.6|1934.4|1934.2|2977
1632829550000|2021-09-28 11:45:50|1934.8|1934.6|1935|1934.8|1935.2|1934.8|1934.8|1934.4|4281
1632829560000|2021-09-28 11:46:00|1934.8|1934.6|1934.6|1934.2|1934.8|1934.6|1934.6|1934.2|2884
1632829580000|2021-09-28 11:46:20|1934.4|1934|1934.2|1934|1934.4|1934|1934|1933.8|2760
1632829590000|2021-09-28 11:46:30|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.8|2414
1632829600000|2021-09-28 11:46:40|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.8|1892
1632829610000|2021-09-28 11:46:50|1934|1934|1933.8|1933.6|1934.2|1934|1933.6|1933.4|2984
1632829620000|2021-09-28 11:47:00|1934|1933.8|1934.4|1934|1934.4|1934|1934|1933.8|2003
1632829630000|2021-09-28 11:47:10|1934.2||1934.2||1934.2||1934.2||0
1632829640000|2021-09-28 11:47:20|1934.4|1934.2|1935.4|1935|1935.4|1935|1934.4|1934.2|6684
1632829650000|2021-09-28 11:47:30|1935.6|1935.2|1935.6|1935.4|1935.6|1935.4|1935.4|1935.2|1119
1632829660000|2021-09-28 11:47:40|1935.8|1935.6|1935.6|1935.4|1935.8|1935.6|1935.6|1935.4|1854
1632829670000|2021-09-28 11:47:50|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.6|1935.6|2828
1632829680000|2021-09-28 11:48:00|1936.2|1935.8|1936.8|1936.4|1936.8|1936.6|1936.2|1935.8|3059
1632829690000|2021-09-28 11:48:10|1937|1936.6|1936.8|1936.6|1937|1936.6|1936.4|1936|20334
1632829700000|2021-09-28 11:48:20|1937|1936.4|1936.8|1936.4|1937|1936.4|1936.4|1936.2|8228
1632829710000|2021-09-28 11:48:30|1936.6|1936.2|1936.4|1936.2|1936.8|1936.2|1936.2|1936|3163
1632829720000|2021-09-28 11:48:40|1936.6|1936.4|1936.8|1936.4|1937|1936.6|1936|1935.8|49199
1632829730000|2021-09-28 11:48:50|1936.6|1936.2|1937|1936.6|1937|1936.6|1935.8|1935.6|9302
1632829740000|2021-09-28 11:49:00|1937.2|1936.8|1937.2|1937|1937.4|1937|1937|1936.8|6365
1632829750000|2021-09-28 11:49:10|1937.4|1936.8|1937|1936.6|1937.4|1937|1937|1936.6|9326
1632829760000|2021-09-28 11:49:20|1937.2|1936.8|1937.2|1937|1937.2|1937|1937|1936.6|0
1632829770000|2021-09-28 11:49:30|1937.4|1937.2|1936.8|1936.6|1937.4|1937.2|1936.8|1936.6|4504
1632829780000|2021-09-28 11:49:40|1937|1936.8|1937|1936.8|1937.2|1937|1936.8|1936.6|2140
1632829790000|2021-09-28 11:49:50|1937.2|1936.6|1936.8|1936.6|1937.2|1936.6|1936.8|1936.6|2079
1632829800000|2021-09-28 11:50:00|1937|1936.8|1937|1936.8|1937.2|1937|1936.8|1936.6|5794
1632829810000|2021-09-28 11:50:10|1936.8|1936.6|1936.6|1936.4|1936.8|1936.6|1936.4|1936|1070
1632829820000|2021-09-28 11:50:20|1937|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|12368
1632829830000|2021-09-28 11:50:30|1936.8|1936.6|1936.8|1936.6|1937|1936.8|1936.8|1936.6|3141
1632829840000|2021-09-28 11:50:40|||||||||1161
1632829850000|2021-09-28 11:50:50|1936.6|1936.4|1936.8|1936.4|1937|1936.6|1936.4|1936.2|9169
1632829860000|2021-09-28 11:51:00|1936.6|1936.6|1936.4|1936|1936.6|1936.6|1936.4|1936|3396
1632829870000|2021-09-28 11:51:10|1936.2|1935.8|1936.2|1935.8|1936.2|1936.2|1936|1935.6|898
1632829880000|2021-09-28 11:51:20|1936|1936|1936|1935.8|1936.4|1936|1936|1935.8|38364
1632829890000|2021-09-28 11:51:30|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936|1936|3025
1632829900000|2021-09-28 11:51:40|1936.6|1936.4|1936.2|1935.8|1936.6|1936.4|1936|1935.8|1404
1632829910000|2021-09-28 11:51:50|1936.4|1936|1936|1935.6|1936.4|1936.2|1936|1935.6|2705
1632829920000|2021-09-28 11:52:00|1936.2|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|1200
1632829930000|2021-09-28 11:52:10|1936|1935.8|1936|1935.8|1936.2|1936|1936|1935.6|4898
1632829940000|2021-09-28 11:52:20|1936.2|1935.6|1936.2|1935.8|1936.2|1936|1936|1935.6|1407
1632829950000|2021-09-28 11:52:30|1936||1936||1936||1936||350
1632829960000|2021-09-28 11:52:40|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|525
1632829970000|2021-09-28 11:52:50|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.2|1936|2213
1632829980000|2021-09-28 11:53:00|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.2|1936|6343
1632829990000|2021-09-28 11:53:10|1936.4|1936.2|1936.4|1936.2|1936.6|1936.4|1936.4|1936|2284
1632830000000|2021-09-28 11:53:20|1936.2|1936|1935.8|1935.4|1936.2|1936|1935.6|1935.2|9960
1632830010000|2021-09-28 11:53:30|1935.6|1935.6|1935.8|1935.6|1936|1935.6|1935.6|1935.4|314
1632830020000|2021-09-28 11:53:40|1936|1935.8|1936.4|1936.2|1936.4|1936.2|1936|1935.6|5621
1632830030000|2021-09-28 11:53:50|1936.2|1936|1936.8|1936.4|1936.8|1936.4|1936.2|1936|1100
1632830040000|2021-09-28 11:54:00|1936.6|1936.6|1937|1936.8|1937|1936.8|1936.6|1936.6|14756
1632830050000|2021-09-28 11:54:10|1937.2|1937|1936.6|1936.4|1937.2|1937|1936.6|1936.2|11093
1632830060000|2021-09-28 11:54:20|1936.8|1936.6|1936.2|1936|1936.8|1936.6|1936.2|1936|1745
1632830070000|2021-09-28 11:54:30|1936|1935.8|1936|1935.8|1936.2|1936|1936|1935.8|5430
1632830080000|2021-09-28 11:54:40|1935.8|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.4|2520
1632830090000|2021-09-28 11:54:50|1935.8|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|0
1632830100000|2021-09-28 11:55:00|1936|1935.8|1935.8|1935.4|1936|1935.8|1935.6|1935.4|337
1632830110000|2021-09-28 11:55:10|1935.6|1935.6|1935.6|1935.2|1935.8|1935.6|1935.4|1935.2|4249
1632830120000|2021-09-28 11:55:20|1935.8|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|1808
1632830130000|2021-09-28 11:55:30|1936|1935.8|1936|1935.8|1936.2|1935.8|1936|1935.8|850
1632830150000|2021-09-28 11:55:50|||||||||962
1632830160000|2021-09-28 11:56:00|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|862
1632830180000|2021-09-28 11:56:20|||||||||1750
1632830190000|2021-09-28 11:56:30|1936.4|1936.2|1937|1936.6|1937|1936.6|1936.4|1936.2|1431
1632830200000|2021-09-28 11:56:40|1937.2|1936.8|1937.2|1937|1937.2|1937|1937|1936.8|1489
1632830220000|2021-09-28 11:57:00|||||||||1216
1632830230000|2021-09-28 11:57:10|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|4454
1632830250000|2021-09-28 11:57:30|1937.6|1937.4|1937.8|1937.6|1937.8|1937.6|1937.4|1937.2|4520
1632830260000|2021-09-28 11:57:40|1938|1937.8|1938|1937.8|1938|1937.8|1937.8|1937.6|1450
1632830270000|2021-09-28 11:57:50|||||||||1350
1632830280000|2021-09-28 11:58:00|||||||||100
1632830290000|2021-09-28 11:58:10|1938.2|1938|1938|1937.8|1938.2|1938|1938|1937.8|7089
1632830300000|2021-09-28 11:58:20|1938.2|1938|1938.4|1938.2|1938.6|1938.2|1938.2|1938|6635
1632830310000|2021-09-28 11:58:30|1938.2|1938|1938.2|1938|1938.4|1938.2|1938.2|1938|5400
1632830320000|2021-09-28 11:58:40|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.2|1938.2|1408
1632830330000|2021-09-28 11:58:50|1938.2|1938|1938.6|1938.4|1938.6|1938.4|1938.2|1938|2642
1632830340000|2021-09-28 11:59:00|||||||||313
1632830350000|2021-09-28 11:59:10|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|4940
1632830360000|2021-09-28 11:59:20|1938.6|1938.4|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|4601
1632830370000|2021-09-28 11:59:30|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|3363
1632830380000|2021-09-28 11:59:40|||||||||3808
1632830390000|2021-09-28 11:59:50|1938.8|1938.6|1938.4|1938.2|1938.8|1938.6|1938.4|1938.2|7319
1632830400000|2021-09-28 12:00:00|1938.2|1938|1937.6|1937.2|1938.2|1938|1937.6|1937.2|3432
1632830410000|2021-09-28 12:00:10|1937.8|1937.4|1938.4|1938|1938.4|1938.2|1937.8|1937.4|2211
1632830420000|2021-09-28 12:00:20|1938.6|1938.2|1938.8|1938.6|1938.8|1938.6|1938.4|1938.2|4834
1632830430000|2021-09-28 12:00:30|1938.6|1938.4|1937.8|1937.4|1938.6|1938.4|1937.6|1937.2|2861
1632830440000|2021-09-28 12:00:40|1938|1937.6|1937.4|1937.2|1938|1937.8|1937.4|1937|472
1632830450000|2021-09-28 12:00:50|1937.6|1937.4|1938|1937.8|1938|1937.8|1937.6|1937.4|1318
1632830460000|2021-09-28 12:01:00|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|1010
1632830470000|2021-09-28 12:01:10|1938|1937.8|1938|1937.8|1938|1937.8|1937.6|1937.4|5686
1632830480000|2021-09-28 12:01:20|1938.2|1938|1939|1938.8|1939|1938.8|1938.2|1938|903
1632830490000|2021-09-28 12:01:30|1938.8|1938.6|1938.8|1938.6|1939|1938.8|1938.8|1938.6|2432
1632830500000|2021-09-28 12:01:40|1938.6|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|3218
1632830510000|2021-09-28 12:01:50|1938.4|1938.4|1938.2|1937.8|1938.6|1938.4|1938|1937.8|799
1632830520000|2021-09-28 12:02:00|1938|1937.6|1938.4|1938|1938.4|1938|1937.8|1937.6|2060
1632830530000|2021-09-28 12:02:10|1938.2|1937.8|1938.2|1937.8|1938.2|1937.8|1937.6|1937.4|2644
1632830540000|2021-09-28 12:02:20|1938.4|1938|1938.6|1938.2|1938.6|1938.2|1938.2|1938|807
1632830550000|2021-09-28 12:02:30|1938.4|1938|1938.4|1938.2|1938.4|1938.2|1938.4|1938|4
1632830560000|2021-09-28 12:02:40|1938.2|1938|1937.8|1937.6|1938.2|1938|1937.6|1937.4|7006
1632830570000|2021-09-28 12:02:50|1937.6|1937.4|1938|1937.8|1938|1937.8|1937.6|1937.2|1407
1632830580000|2021-09-28 12:03:00|1938.2|1938|1938.6|1938.2|1938.6|1938.4|1938|1937.8|1754
1632830590000|2021-09-28 12:03:10|1938.4|1938.4|1938.8|1938.6|1938.8|1938.6|1938.4|1938.2|2850
1632830600000|2021-09-28 12:03:20|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|4050
1632830610000|2021-09-28 12:03:30|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.8|1938.6|834
1632830620000|2021-09-28 12:03:40|1939|1938.8|1938.8|1938.6|1939|1938.8|1938.8|1938.6|0
1632830630000|2021-09-28 12:03:50|1939|1938.8|1939.6|1939.4|1939.6|1939.4|1939|1938.8|31553
1632830640000|2021-09-28 12:04:00|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|3194
1632830650000|2021-09-28 12:04:10|1939|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.6|1247
1632830660000|2021-09-28 12:04:20|1938.8|1938.6|1939|1938.8|1939.2|1939|1938.8|1938.6|1154
1632830670000|2021-09-28 12:04:30|1939.2|1939|1939.6|1939.4|1939.8|1939.6|1939.2|1939|1358
1632830680000|2021-09-28 12:04:40|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939|1938.8|5690
1632830690000|2021-09-28 12:04:50|1939.6||1939.6||1939.6||1939.4||202
1632830700000|2021-09-28 12:05:00|1939.8|1939.4|1939.8|1939.6|1939.8|1939.6|1939.8|1939.4|700
1632830710000|2021-09-28 12:05:10|1939.6|1939.4|1939.2|1939|1939.6|1939.4|1939.2|1939|10977
1632830720000|2021-09-28 12:05:20|1939.4|1939.2|1939|1938.8|1939.4|1939.2|1939|1938.6|1463
1632830730000|2021-09-28 12:05:30|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.4|500
1632830740000|2021-09-28 12:05:40|1939|1938.8|1938.8|1938.6|1939|1938.8|1938.8|1938.6|1000
1632830750000|2021-09-28 12:05:50|1939|1938.8|1938.6|1938.4|1939|1938.8|1938.6|1938.4|1157
1632830760000|2021-09-28 12:06:00|1938.4|1938.2|1938.8|1938.4|1938.8|1938.4|1938.4|1938.2|2659
1632830770000|2021-09-28 12:06:10|1938.6||1938.8||1938.8||1938.6||0
1632830780000|2021-09-28 12:06:20|1938.6|1938.6|1938.6|1938.4|1938.6|1938.6|1938.6|1938.4|767
1632830790000|2021-09-28 12:06:30|1938.8|1938.6|1939.4|1939.2|1939.4|1939.2|1938.8|1938.6|1699
1632830800000|2021-09-28 12:06:40|||||||||4783
1632830810000|2021-09-28 12:06:50|||||||||200
1632830830000|2021-09-28 12:07:10|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|7877
1632830840000|2021-09-28 12:07:20|1939.8|1939.4|1939.8|1939.6|1939.8|1939.6|1939.8|1939.4|528
1632830850000|2021-09-28 12:07:30|||||||||500
1632830860000|2021-09-28 12:07:40|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|3659
1632830880000|2021-09-28 12:08:00|||||||||3364
1632830890000|2021-09-28 12:08:10|1939.8|1939.6|1939.8|1939.6|1940|1939.8|1939.8|1939.6|23340
1632830900000|2021-09-28 12:08:20|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|749
1632830910000|2021-09-28 12:08:30|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|2569
1632830920000|2021-09-28 12:08:40|1939.8|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.6|15594
1632830930000|2021-09-28 12:08:50|1939.8|1939.4|1939.8|1939.6|1940|1939.6|1939.6|1939.4|11203
1632830940000|2021-09-28 12:09:00|1940|1939.4|1940|1939.6|1940|1939.6|1939.8|1939.4|523
1632830950000|2021-09-28 12:09:10|1939.8||1939.8||1940||1939.8||0
1632830960000|2021-09-28 12:09:20|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|1564
1632830970000|2021-09-28 12:09:30|1940|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.6|1223
1632830980000|2021-09-28 12:09:40|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.8|3
1632830990000|2021-09-28 12:09:50|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|373
1632831000000|2021-09-28 12:10:00|||||||||370
1632831010000|2021-09-28 12:10:10|||||||||3338
1632831020000|2021-09-28 12:10:20|||||||||12996
1632831030000|2021-09-28 12:10:30|||||||||200
1632831050000|2021-09-28 12:10:50|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|1879
1632831060000|2021-09-28 12:11:00|||||||||42179
1632831080000|2021-09-28 12:11:20|1940.2|1940|1941.4|1941.2|1941.4|1941.2|1940.2|1940|197336
1632831090000|2021-09-28 12:11:30|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|1088
1632831100000|2021-09-28 12:11:40|1941.8|1941.4|1941.6|1941.4|1941.8|1941.6|1941.4|1941.2|11393
1632831110000|2021-09-28 12:11:50|||||||||500
1632831120000|2021-09-28 12:12:00|1941.4|1941.2|1941.4|1941.2|1941.4|1941.2|1941|1940.8|12886
1632831130000|2021-09-28 12:12:10|1941.2|1941|1940.6|1940.2|1941.4|1941|1940.2|1940|11596
1632831140000|2021-09-28 12:12:20|1940.8|1940.4|1940.8|1940.6|1940.8|1940.6|1940.8|1940.4|979
1632831150000|2021-09-28 12:12:30|1941|1940.8|1940.8|1940.6|1941|1940.8|1940.8|1940.6|4114
1632831160000|2021-09-28 12:12:40|1940.6|1940.4|1940.6|1940.4|1940.8|1940.6|1940.6|1940.4|4058
1632831170000|2021-09-28 12:12:50|1940.8|1940.2|1940.4|1940.2|1940.8|1940.2|1940.4|1940.2|2373
1632831180000|2021-09-28 12:13:00|1940.6|1940.4|1941|1940.8|1941|1940.8|1940.6|1940.4|5253
1632831190000|2021-09-28 12:13:10|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.4|1940.2|9835
1632831200000|2021-09-28 12:13:20|1940.6|1940.4|1941|1940.4|1941|1940.6|1940.6|1940.4|350
1632831210000|2021-09-28 12:13:30|1940.8|1940.6|1940.6|1940.4|1941|1940.8|1940.6|1940.4|5816
1632831220000|2021-09-28 12:13:40|||||||||55
1632831230000|2021-09-28 12:13:50|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|3030
1632831240000|2021-09-28 12:14:00|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.2|701
1632831250000|2021-09-28 12:14:10|1940.4|1940.2|1940.6|1940.4|1940.6|1940.4|1940.4|1940.2|4120
1632831260000|2021-09-28 12:14:20|||||||||335
1632831270000|2021-09-28 12:14:30|||||||||500
1632831290000|2021-09-28 12:14:50|1940.8|1940.6|1941.4|1941.2|1941.4|1941.2|1940.8|1940.6|7948
1632831300000|2021-09-28 12:15:00|1941.6|1941.4|1942|1941.8|1942|1941.8|1941.6|1941.4|1967
1632831310000|2021-09-28 12:15:10|1941.8|1941.4|1942.4|1942.2|1942.4|1942.2|1941.6|1941.4|33259
1632831320000|2021-09-28 12:15:20|1942.2|1942|1942.2|1942|1942.4|1942.2|1942|1941.8|1881
1632831330000|2021-09-28 12:15:30|1942|1941.8|1942.4|1942|1942.4|1942|1942|1941.8|3731
1632831340000|2021-09-28 12:15:40|1942.2|1941.8|1942.2|1942|1942.2|1942|1941.8|1941.6|8309
1632831350000|2021-09-28 12:15:50|1942.4|1942.2|1942.2|1941.8|1942.4|1942.2|1942|1941.8|21163
1632831360000|2021-09-28 12:16:00|1942.4|1942|1942.4|1942.2|1942.6|1942.4|1942.2|1941.8|16722
1632831370000|2021-09-28 12:16:10|||||||||155
1632831380000|2021-09-28 12:16:20|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|6482
1632831390000|2021-09-28 12:16:30|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|1813
1632831400000|2021-09-28 12:16:40|||||||||1350
1632831410000|2021-09-28 12:16:50|||||||||905
1632831420000|2021-09-28 12:17:00|1943||1942.8||1943||1942.8||12014
1632831430000|2021-09-28 12:17:10|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1674
1632831440000|2021-09-28 12:17:20||1942.2||1942.2||1942.2||1942.2|1036
1632831450000|2021-09-28 12:17:30||1942.4||1942.4||1942.4||1942.4|36
1632831460000|2021-09-28 12:17:40|1942.8|1942.6|1943|1942.8|1943|1942.8|1942.8|1942.6|7084
1632831470000|2021-09-28 12:17:50||1942.6||1942.8||1942.8||1942.6|7663
1632831480000|2021-09-28 12:18:00|1942.8|1942.6|1943|1942.8|1943|1942.8|1942.8|1942.6|6403
1632831490000|2021-09-28 12:18:10|1943.2|1943|1943|1942.8|1943.2|1943|1942.8|1942.6|24017
1632831500000|2021-09-28 12:18:20|1942.8|1942.6|1943.2|1943|1943.2|1943|1942.8|1942.6|20855
1632831510000|2021-09-28 12:18:30|||||||||343
1632831520000|2021-09-28 12:18:40|1943.4|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943|11844
1632831530000|2021-09-28 12:18:50|1944|1943.8|1943.6|1943.4|1944|1943.8|1943.6|1943.4|8144
1632831540000|2021-09-28 12:19:00|1943.4|1943.2|1943.4|1943|1943.6|1943.4|1943|1942.8|32031
1632831550000|2021-09-28 12:19:10|1943.2|1943.2|1942.6|1942.4|1943.2|1943.2|1942.6|1942.4|26890
1632831560000|2021-09-28 12:19:20|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|3398
1632831570000|2021-09-28 12:19:30|1942.6|1942.4|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|4556
1632831580000|2021-09-28 12:19:40|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|8200
1632831590000|2021-09-28 12:19:50|1942.2|1942|1941.8|1941.6|1942.2|1942|1941.2|1940.8|9812
1632831600000|2021-09-28 12:20:00|1942|1941.8|1942.2|1942|1942.4|1942.2|1942|1941.6|2563
1632831610000|2021-09-28 12:20:10|1942.4||1942.2||1942.4||1942.2||16
1632831620000|2021-09-28 12:20:20|1942|1941.8|1942|1941.8|1942.2|1941.8|1942|1941.6|1908
1632831630000|2021-09-28 12:20:30|1942.2|1942|1942|1941.8|1942.4|1942.2|1942|1941.8|3957
1632831640000|2021-09-28 12:20:40|1941.8|1941.6|1941.2|1940.8|1941.8|1941.6|1941|1940.8|4014
1632831650000|2021-09-28 12:20:50|1941.4|1941|1941.6|1941.4|1941.6|1941.4|1941.4|1941|53
1632831660000|2021-09-28 12:21:00|1942|1941.6|1942.4|1942|1942.4|1942|1941.8|1941.4|13114
1632831670000|2021-09-28 12:21:10|1942.2|1942.2|1941.6|1941.4|1942.4|1942.2|1941.6|1941.4|2801
1632831680000|2021-09-28 12:21:20|1941.4|1941.2|1941.2|1941|1941.6|1941.4|1941.2|1940.8|6317
1632831690000|2021-09-28 12:21:30|1941.4|1940.8|1940|1939.8|1941.4|1940.8|1940|1939.6|13574
1632831700000|2021-09-28 12:21:40|1940.2|1939.6|1940|1939.8|1940.2|1939.8|1939.8|1939.6|2753
1632831710000|2021-09-28 12:21:50|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|2152
1632831720000|2021-09-28 12:22:00|1939.8|1939.6|1940|1939.6|1940|1939.8|1939.6|1939.4|3555
1632831730000|2021-09-28 12:22:10|1939.8|1939.4|1939.2|1939|1939.8|1939.4|1938.8|1938.6|3236
1632831740000|2021-09-28 12:22:20|1939.4|1939.2|1939|1938.8|1939.4|1939.2|1938.4|1938.2|11432
1632831750000|2021-09-28 12:22:30|1939.2|1939|1939|1938.8|1939.8|1939.4|1939|1938.8|4845
1632831760000|2021-09-28 12:22:40|1938.8|1938.6|1938|1937.8|1939|1938.6|1937.8|1937.6|10806
1632831770000|2021-09-28 12:22:50|1937.8|1937.6|1938.2|1938|1938.2|1938|1937.8|1937.6|1222
1632831780000|2021-09-28 12:23:00|1938.4|1938.2|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|725
1632831790000|2021-09-28 12:23:10|1938.8|1938.6|1939.6|1939.4|1939.8|1939.4|1938.8|1938.4|1535
1632831800000|2021-09-28 12:23:20|1939.8|1939.6|1939.6|1939.4|1939.8|1939.6|1939.4|1939.2|2437
1632831810000|2021-09-28 12:23:30|1939.8|1939.2|1939.8|1939.2|1939.8|1939.2|1939.2|1938.8|4478
1632831820000|2021-09-28 12:23:40|1939.4|1939.4|1939.8|1939.6|1939.8|1939.6|1939.4|1939.4|3920
1632831830000|2021-09-28 12:23:50|1940|1939.8|1940|1939.8|1940.2|1940|1939.8|1939.8|11846
1632831840000|2021-09-28 12:24:00|||||||||117
1632831850000|2021-09-28 12:24:10|1939.8|1939.6|1940.2|1940|1940.2|1940|1939.8|1939.6|6666
1632831860000|2021-09-28 12:24:20|1940.4|1940.2|1940.2|1940|1940.6|1940.2|1940.2|1940|2617
1632831870000|2021-09-28 12:24:30|||||||||1850
1632831880000|2021-09-28 12:24:40|1940|1939.8|1939.8|1939.6|1940.2|1940|1939.4|1939.2|6859
1632831890000|2021-09-28 12:24:50|1939.6|1939.4|1939.4|1939.2|1939.6|1939.4|1939.4|1939|2050
1632831900000|2021-09-28 12:25:00|1939.6|1939.4|1940.6|1940.4|1940.6|1940.4|1939.6|1939.4|1319
1632831910000|2021-09-28 12:25:10|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|3758
1632831920000|2021-09-28 12:25:20|1940.6|1940.4|1940.2|1940|1940.6|1940.4|1940.2|1940|2403
1632831930000|2021-09-28 12:25:30|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940|2990
1632831940000|2021-09-28 12:25:40|1940.6|1940.4|1940.4|1940.2|1940.6|1940.4|1940|1939.6|5323
1632831950000|2021-09-28 12:25:50|1940.2|1940|1939.8|1939.6|1940.2|1940|1939.6|1939.4|3132
1632831960000|2021-09-28 12:26:00|1940|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.6|7247
1632831970000|2021-09-28 12:26:10|1940.2|1940|1939.8|1939.6|1940.4|1940.2|1939.4|1939|4293
1632831980000|2021-09-28 12:26:20|1939.6|1939.4|1939.8|1939.4|1939.8|1939.6|1939.2|1939|2670
1632831990000|2021-09-28 12:26:30|1939.6|1939.6|1940|1939.8|1940.6|1940.4|1939.6|1939.6|14146
1632832000000|2021-09-28 12:26:40|1940.2|1940|1940.2|1940|1940.2|1940|1940|1939.8|2203
1632832010000|2021-09-28 12:26:50|1940.4|1940.2|1940|1939.6|1940.6|1940.2|1940|1939.6|3241
1632832020000|2021-09-28 12:27:00|1940.2|1939.8|1940.6|1940.4|1940.8|1940.6|1940.2|1939.8|3592
1632832030000|2021-09-28 12:27:10|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|350
1632832040000|2021-09-28 12:27:20|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.8|5654
1632832050000|2021-09-28 12:27:30|1941.2|1941|1941|1940.8|1941.4|1941.2|1941|1940.8|3032
1632832060000|2021-09-28 12:27:40|1941.2|1940.6|1940.6|1940.4|1941.2|1940.6|1940.6|1940.2|7676
1632832070000|2021-09-28 12:27:50|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|6048
1632832080000|2021-09-28 12:28:00|1941.2|1941|1941|1940.8|1941.6|1941.4|1940.8|1940.4|9951
1632832090000|2021-09-28 12:28:10||1940.6||1940.8||1940.8||1940.6|0
1632832100000|2021-09-28 12:28:20|1940.8|1940.6|1941|1940.6|1941|1940.8|1940.6|1940.2|5627
1632832110000|2021-09-28 12:28:30|1940.8|1940.4|1939.6|1939.2|1941|1940.8|1939|1938.8|12510
1632832120000|2021-09-28 12:28:40|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|4663
1632832130000|2021-09-28 12:28:50|1940.2|1939.8|1939.8|1939.4|1940.2|1939.8|1939.6|1939.2|8147
1632832140000|2021-09-28 12:29:00|1940|1939.6|1940.4|1940|1940.4|1940|1939.8|1939.6|4949
1632832150000|2021-09-28 12:29:10|1940.2|1939.8|1939.6|1939.2|1940.2|1940|1939.6|1939.2|12928
1632832160000|2021-09-28 12:29:20|1939.4||1939.6||1939.6||1939.4||114
1632832170000|2021-09-28 12:29:30|1939.4||1939.4||1939.4||1939.4||949
1632832180000|2021-09-28 12:29:40|1939.2|1939|1939.6|1939.2|1939.6|1939.4|1939.2|1939|1006
1632832190000|2021-09-28 12:29:50|1939.4|1939|1939.2|1939|1939.4|1939|1938.6|1938.4|5065
1632832200000|2021-09-28 12:30:00|1939.4||1939.2||1939.4||1939.2||881
1632832210000|2021-09-28 12:30:10|1939.4|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939|1566
1632832220000|2021-09-28 12:30:20|1939.8|1939.4|1939.8|1939.6|1940|1939.8|1939.8|1939.2|1753
1632832230000|2021-09-28 12:30:30|1940|1939.8|1940|1939.8|1940.2|1940|1939.4|1939.2|5737
1632832240000|2021-09-28 12:30:40|1940.2|1940|1940.4|1940.2|1940.6|1940.4|1940.2|1940|15628
1632832250000|2021-09-28 12:30:50|1940.6|1940.4|1940.6|1940.2|1940.8|1940.6|1940.4|1940.2|13118
1632832260000|2021-09-28 12:31:00|1940.4|1940|1939.8|1939.6|1940.4|1940|1939.8|1939.6|1235
1632832270000|2021-09-28 12:31:10|1940|1939.4|1939.8|1939.4|1940|1939.6|1939.4|1939.2|3202
1632832280000|2021-09-28 12:31:20|1940|1939.6|1939.8|1939.4|1940|1939.6|1939.4|1939.2|3398
1632832290000|2021-09-28 12:31:30|1940|1939.6|1939.6|1939.4|1940|1939.8|1939.6|1939.4|1922
1632832300000|2021-09-28 12:31:40|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1938.6|1938.4|6307
1632832310000|2021-09-28 12:31:50|1939.4|1938.8|1939.2|1939|1939.4|1939|1939|1938.8|390
1632832320000|2021-09-28 12:32:00||1938.8||1939||1939||1938.8|182
1632832330000|2021-09-28 12:32:10|1939|1938.8|1938.6|1938.4|1939.4|1939|1938.4|1938|12576
1632832340000|2021-09-28 12:32:20|1938.8|1938.6|1939.2|1939|1939.2|1939|1938.6|1938.4|183
1632832350000|2021-09-28 12:32:30|1939|1938.8|1934.6|1934.2|1939|1938.8|1934.6|1934.2|68573
1632832360000|2021-09-28 12:32:40|1934.4|1934|1935|1934.6|1935|1934.6|1934.2|1934|7648
1632832370000|2021-09-28 12:32:50||1934.8||1934.8||1934.8||1934.8|350
1632832380000|2021-09-28 12:33:00|1935.2|1935|1936|1935.6|1936|1935.8|1935.2|1935|2004
1632832390000|2021-09-28 12:33:10|1936.2|1935.8|1936.2|1936|1936.4|1936|1936|1935.8|4470
1632832400000|2021-09-28 12:33:20|1936.4|1936.2|1936|1935.6|1936.6|1936.4|1935.8|1935.6|5078
1632832410000|2021-09-28 12:33:30|1936.2|1935.8|1935.6|1935.2|1936.2|1935.8|1935.2|1935|8510
1632832420000|2021-09-28 12:33:40|1935.4|1935|1934.8|1934.6|1935.6|1935.4|1934.8|1934.6|16313
1632832430000|2021-09-28 12:33:50|1934.6|1934.4|1933.6|1933.2|1934.8|1934.6|1932.6|1932.4|17053
1632832440000|2021-09-28 12:34:00|1933.8|1933.4|1934|1933.6|1934.2|1933.8|1933.8|1933.2|1204
1632832450000|2021-09-28 12:34:10|1933.8|1933.8|1933.4|1933|1934|1933.8|1933.2|1932.8|3189
1632832460000|2021-09-28 12:34:20|1933.6|1933.2|1932.8|1932.6|1933.6|1933.4|1932.8|1932.6|3370
1632832470000|2021-09-28 12:34:30|1932.6|1932.4|1932.2|1932|1932.8|1932.6|1932.2|1932|22499
1632832480000|2021-09-28 12:34:40|1932|1931.8|1932|1931.6|1932.2|1932|1931.8|1931.6|15247
1632832490000|2021-09-28 12:34:50|1931.8|1931.8|1931.6|1931.2|1931.8|1931.8|1931.4|1931.2|8240
1632832500000|2021-09-28 12:35:00|1931.8|1931.4|1932|1931.6|1932|1931.6|1931.8|1931.4|1160
1632832510000|2021-09-28 12:35:10|1931.8||1931.8||1931.8||1931.8||350
1632832520000|2021-09-28 12:35:20|1931.6|1931.4|1932.2|1932|1932.2|1932|1931.6|1931.4|3868
1632832530000|2021-09-28 12:35:30|1932|1931.8|1932.6|1932.4|1933|1932.8|1932|1931.8|33481
1632832540000|2021-09-28 12:35:40|1932.8|1932.6|1932|1931.8|1932.8|1932.6|1932|1931.6|2904
1632832550000|2021-09-28 12:35:50|1932.2|1931.6|1932.6|1932.2|1932.6|1932.2|1932|1931.6|4061
1632832560000|2021-09-28 12:36:00|1932.4|1932|1932.8|1932.4|1933|1932.8|1932.4|1932|3345
1632832570000|2021-09-28 12:36:10|1933|1932.6|1932.8|1932.4|1933|1932.8|1932.2|1932|25499
1632832580000|2021-09-28 12:36:20|1932.6|1932.2|1930.2|1929.8|1932.6|1932.4|1929.8|1929.4|243735
1632832590000|2021-09-28 12:36:30|1930.4|1930|1930.8|1930.2|1931|1930.6|1930.4|1930|2378
1632832600000|2021-09-28 12:36:40|1930.6||1930.4||1930.6||1930.4||2594
1632832610000|2021-09-28 12:36:50|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1249
1632832620000|2021-09-28 12:37:00|1930.8|1930.6|1931.4|1931.2|1931.4|1931.2|1930.8|1930.6|3783
1632832630000|2021-09-28 12:37:10|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.4|438
1632832640000|2021-09-28 12:37:20|1932|1931.6|1932.4|1932|1932.6|1932.4|1931.6|1931.2|12377
1632832650000|2021-09-28 12:37:30|1932.2|1931.8|1932.8|1932.6|1933|1932.6|1932.2|1931.8|1299
1632832660000|2021-09-28 12:37:40|1933|1932.8|1933|1932.8|1933.2|1932.8|1932.8|1932.6|2009
1632832670000|2021-09-28 12:37:50|1933.2|1933|1934|1933.8|1934|1933.8|1933.2|1933|3931
1632832680000|2021-09-28 12:38:00|1934.2|1934|1934.8|1934.6|1935|1934.6|1934|1934|7693
1632832690000|2021-09-28 12:38:10|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|1408
1632832700000|2021-09-28 12:38:20|1934.6|1934.2|1935|1934.8|1935|1934.8|1934.4|1934.2|4742
1632832710000|2021-09-28 12:38:30|1935.2|1935|1935.4|1935.2|1935.6|1935.4|1935.2|1935|2650
1632832720000|2021-09-28 12:38:40|1935.2|1935|1935.6|1935.2|1935.8|1935.4|1935.2|1934.8|5465
1632832730000|2021-09-28 12:38:50|1935.4|1935|1935.2|1935|1935.4|1935|1934.6|1934.4|10533
1632832740000|2021-09-28 12:39:00|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935|1996
1632832750000|2021-09-28 12:39:10|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1934.8|1934.6|7551
1632832760000|2021-09-28 12:39:20|1935|1935|1935|1934.8|1935.4|1935.2|1935|1934.8|4329
1632832770000|2021-09-28 12:39:30|1935.2|1935|1935|1934.8|1935.4|1935|1935|1934.8|6469
1632832780000|2021-09-28 12:39:40|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.6|1934.4|2621
1632832790000|2021-09-28 12:39:50|1934.6|1934.6|1934.8|1934.6|1935|1934.8|1934.6|1934.6|231
1632832800000|2021-09-28 12:40:00|1935||1934.8||1935||1934.8||525
1632832810000|2021-09-28 12:40:10|1935|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.4|2286
1632832820000|2021-09-28 12:40:20|1934.8|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.6|2078
1632832830000|2021-09-28 12:40:30|1934.8|1934.8|1934|1933.8|1934.8|1934.8|1934|1933.8|5640
1632832840000|2021-09-28 12:40:40|||||||||1728
1632832850000|2021-09-28 12:40:50||1933.6||1933.8||1933.8||1933.6|1451
1632832860000|2021-09-28 12:41:00|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.6|2372
1632832870000|2021-09-28 12:41:10|1933.8|1933.6|1933.4|1933|1933.8|1933.6|1933.4|1933|1811
1632832880000|2021-09-28 12:41:20|1933.6|1933.2|1933.8|1933.6|1934|1933.6|1933.6|1933.2|274
1632832890000|2021-09-28 12:41:30|1933.6|1933.4|1932.8|1932.6|1933.6|1933.4|1932.4|1932.2|5050
1632832900000|2021-09-28 12:41:40|1933|1932.4|1932.2|1931.8|1933|1932.6|1932|1931.6|9352
1632832910000|2021-09-28 12:41:50|1931.8|1931.6|1931.6|1931.4|1932.2|1932|1931.4|1931.2|15164
1632832920000|2021-09-28 12:42:00|1931.8|1931.6|1933|1932.8|1933|1932.8|1931.8|1931.4|9008
1632832930000|2021-09-28 12:42:10|1932.8|1932.6|1933.2|1933|1933.2|1933|1932.8|1932.4|1992
1632832940000|2021-09-28 12:42:20|1933.4|1932.8|1933.8|1933.4|1934|1933.6|1933|1932.8|4092
1632832950000|2021-09-28 12:42:30|1934|1933.6|1934|1933.8|1934.2|1933.8|1934|1933.4|2664
1632832960000|2021-09-28 12:42:40|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.4|1933|5309
1632832970000|2021-09-28 12:42:50|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|1421
1632832980000|2021-09-28 12:43:00|1934|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.6|1055
1632832990000|2021-09-28 12:43:10|1933.8|1933.6|1933.4|1933.2|1933.8|1933.6|1933.4|1933.2|6214
1632833000000|2021-09-28 12:43:20|1933.6|1933.4|1933.4|1933.2|1933.6|1933.4|1933.4|1933.2|1128
1632833010000|2021-09-28 12:43:30|1933.2|1933|1933.2|1933|1933.2|1933|1932.8|1932.6|1955
1632833020000|2021-09-28 12:43:40|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1933|942
1632833030000|2021-09-28 12:43:50|1933.2|1933|1933.6|1933.4|1934|1933.8|1933.2|1933|5486
1632833040000|2021-09-28 12:44:00|1933.8|1933.2|1933.6|1933.4|1933.8|1933.4|1933.2|1933|9807
1632833050000|2021-09-28 12:44:10|1933.8|1933.6|1933.8|1933.4|1933.8|1933.6|1933.6|1933.2|1886
1632833060000|2021-09-28 12:44:20|1933.6|1933.2|1933.8|1933.6|1933.8|1933.6|1933.4|1933.2|2731
1632833070000|2021-09-28 12:44:30|1934|1933.8|1934.4|1934.2|1934.6|1934.2|1934|1933.8|2245
1632833080000|2021-09-28 12:44:40|1934.2|1934|1934.2|1934|1934.4|1934.2|1934.2|1933.8|4709
1632833090000|2021-09-28 12:44:50|1934|1933.8|1934.4|1934.2|1934.6|1934.2|1933.8|1933.6|5563
1632833100000|2021-09-28 12:45:00|1934.2|1934|1934.4|1934.2|1934.6|1934.2|1934.2|1934|3152
1632833110000|2021-09-28 12:45:10|1934.2|1934|1934|1933.8|1934.2|1934|1933.8|1933.6|4105
1632833120000|2021-09-28 12:45:20|1933.8|1933.6|1934.2|1934|1934.2|1934|1933.8|1933.6|2635
1632833130000|2021-09-28 12:45:30|1934|1933.8|1934|1933.8|1934|1933.8|1933.6|1933.2|2957
1632833140000|2021-09-28 12:45:40|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.6|648
1632833150000|2021-09-28 12:45:50||1933.6||1933.8||1933.8||1933.6|100
1632833160000|2021-09-28 12:46:00|1934.2|1934|1935.2|1934.8|1935.4|1935|1934.2|1934|13607
1632833170000|2021-09-28 12:46:10|1935|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.6|630
1632833180000|2021-09-28 12:46:20|1935.2|1935|1935.6|1935.4|1935.6|1935.4|1935|1934.8|27697
1632833190000|2021-09-28 12:46:30|1935.8|1935.6|1935.2|1935|1935.8|1935.6|1935.2|1935|9517
1632833200000|2021-09-28 12:46:40|1935|1934.8|1935.2|1935|1935.2|1935|1934.8|1934.6|7773
1632833210000|2021-09-28 12:46:50|1935.4|1935.2|1935.4|1935.2|1935.6|1935.2|1935.2|1935|257
1632833220000|2021-09-28 12:47:00|1935.2|1935|1935.8|1935.6|1935.8|1935.6|1935.2|1935|3371
1632833230000|2021-09-28 12:47:10|1936|1935.8|1936|1935.8|1936.2|1936|1935.8|1935.6|22111
1632833240000|2021-09-28 12:47:20|1935.8|1935.6|1935.4|1935.2|1936|1935.8|1935.2|1935|11907
1632833250000|2021-09-28 12:47:30|1935.2|1935|1935.8|1935.6|1935.8|1935.6|1935|1934.8|3933
1632833260000|2021-09-28 12:47:40|1936|1935.8|1936.2|1936|1936.2|1936|1935.8|1935.6|9092
1632833270000|2021-09-28 12:47:50|1936.4|1936.2|1936.8|1936.6|1936.8|1936.6|1936.2|1936.2|2381
1632833280000|2021-09-28 12:48:00|1936.6|1936.4|1937|1936.8|1937|1936.8|1936.6|1936.4|1464
1632833290000|2021-09-28 12:48:10|1937.2|1937|1939.2|1939|1939.4|1939|1937.2|1937|37176
1632833300000|2021-09-28 12:48:20|1939|1938.8|1938.2|1938|1939.6|1939.2|1938.2|1938|7393
1632833310000|2021-09-28 12:48:30|1938.4|1938.2|1938.8|1938.6|1939|1938.6|1938.4|1938|3141
1632833320000|2021-09-28 12:48:40|1938.6|1938.4|1939.2|1939|1939.2|1939|1938.6|1938.4|1489
1632833330000|2021-09-28 12:48:50|1939.4|1938.8|1939.4|1939.2|1939.6|1939.4|1939.4|1938.8|626
1632833340000|2021-09-28 12:49:00|1939.2|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|2027
1632833350000|2021-09-28 12:49:10|1939.2|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|905
1632833360000|2021-09-28 12:49:20|1939.4|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|1831
1632833370000|2021-09-28 12:49:30|1939.6|1939.4|1939.4|1939.2|1939.6|1939.4|1939.4|1939.2|482
1632833380000|2021-09-28 12:49:40|1939.6|1939|1939.4|1939.2|1939.6|1939.2|1939.4|1939|848
1632833390000|2021-09-28 12:49:50|1939.6|1939.4|1939.4|1939.2|1940|1939.8|1939.4|1939|14214
1632833400000|2021-09-28 12:50:00|1939.2|1939|1938.2|1938|1939.2|1939|1937.8|1937.4|13523
1632833410000|2021-09-28 12:50:10|1938.4|1937.8|1937.6|1937.4|1938.4|1938|1937.6|1937.2|7704
1632833420000|2021-09-28 12:50:20|1937.4|1937.2|1937|1936.8|1937.4|1937.2|1936.8|1936.6|2717
1632833430000|2021-09-28 12:50:30|1937.4|1937|1937.4|1937|1937.6|1937.2|1937|1936.8|5339
1632833440000|2021-09-28 12:50:40|1937.2|1937.2|1937.6|1937.4|1937.8|1937.6|1937.2|1937.2|104
1632833450000|2021-09-28 12:50:50|1937.4|1937.2|1937.6|1937.4|1937.8|1937.6|1937.4|1937|1233
1632833460000|2021-09-28 12:51:00|1937.4|1937|1937.2|1936.8|1937.4|1937.2|1937|1936.8|8084
1632833470000|2021-09-28 12:51:10|1937|1937|1937|1936.6|1937.2|1937|1936.8|1936.4|1588
1632833480000|2021-09-28 12:51:20|1936.8|1936.4|1936.6|1936.4|1936.8|1936.4|1936.6|1936.4|631
1632833490000|2021-09-28 12:51:30|1936.4|1936.2|1937.2|1937|1937.2|1937|1936.4|1936|971
1632833500000|2021-09-28 12:51:40|1937.4|1937.2|1936.8|1936.6|1937.4|1937.2|1936.8|1936.4|3422
1632833510000|2021-09-28 12:51:50|1937|1936.4|1937|1936.6|1937|1936.8|1936.8|1936.4|1334
1632833520000|2021-09-28 12:52:00|1937.2|1936.8|1936.8|1936.6|1937.2|1937|1936.8|1936.4|3199
1632833530000|2021-09-28 12:52:10|1937|1936.8|1936.6|1936.2|1937.2|1936.8|1936.6|1936.2|6016
1632833540000|2021-09-28 12:52:20|1936.4|1936.4|1937.8|1937.6|1937.8|1937.6|1936.4|1936.2|2716
1632833550000|2021-09-28 12:52:30|1937.6|1937.4|1937.8|1937.2|1937.8|1937.6|1937.6|1937.2|4506
1632833560000|2021-09-28 12:52:40|1937.6|1937|1937.4|1937.2|1937.6|1937.2|1937.2|1937|2005
1632833570000|2021-09-28 12:52:50|1937.2|1937|1937|1936.8|1937.4|1937|1936.6|1936.4|10683
1632833580000|2021-09-28 12:53:00|1936.8|1936.6|1936.8|1936.4|1937|1936.6|1936.6|1936.4|512
1632833590000|2021-09-28 12:53:10|1937|1936.6|1937.4|1937.2|1937.4|1937.2|1937|1936.6|793
1632833600000|2021-09-28 12:53:20|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|2588
1632833610000|2021-09-28 12:53:30|1937.4|1937.2|1938.2|1938|1938.2|1938|1937.4|1937|4862
1632833620000|2021-09-28 12:53:40|1938|1937.8|1938|1937.8|1938.2|1938|1937.8|1937.6|181
1632833630000|2021-09-28 12:53:50|1937.8|1937.6|1938.2|1938|1938.4|1938|1937.8|1937.6|5332
1632833640000|2021-09-28 12:54:00|1938.4|1938.2|1938.6|1938.4|1938.8|1938.4|1938.2|1938.2|912
1632833650000|2021-09-28 12:54:10|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.6|1938.4|1049
1632833670000|2021-09-28 12:54:30|1938.6|1938.4|1938.2|1938|1938.8|1938.6|1938|1937.8|6458
1632833680000|2021-09-28 12:54:40|1938.4|1937.8|1938.4|1938|1938.4|1938.2|1938|1937.8|3129
1632833690000|2021-09-28 12:54:50|1938.6|1938.2|1938.2|1938|1938.6|1938.2|1938.2|1938|2843
1632833700000|2021-09-28 12:55:00|1938.4|1937.8|1937.8|1937.4|1938.4|1937.8|1937.4|1937.2|6298
1632833710000|2021-09-28 12:55:10|1938|1937.6|1938.2|1938|1938.4|1938|1937.8|1937.6|2093
1632833720000|2021-09-28 12:55:20|1938.4|1938.2|1938.8|1938.6|1938.8|1938.6|1938.4|1938.2|4316
1632833730000|2021-09-28 12:55:30|||||||||101
1632833740000|2021-09-28 12:55:40|1939|1938.8|1938.8|1938.6|1939|1938.8|1938.8|1938.6|1012
1632833750000|2021-09-28 12:55:50|1938.6|1938.4|1939|1938.6|1939|1938.6|1938.6|1938.2|2838
1632833760000|2021-09-28 12:56:00|1938.8|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.8|1768
1632833770000|2021-09-28 12:56:10|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.6|2355
1632833780000|2021-09-28 12:56:20|1939.2|1939|1939.2|1939|1939.4|1939|1939.2|1938.8|7695
1632833790000|2021-09-28 12:56:30|1939|1938.8|1939.2|1939|1939.4|1939|1939|1938.6|3961
1632833800000|2021-09-28 12:56:40|1939.4||1939.2||1939.4||1939.2||2378
1632833810000|2021-09-28 12:56:50|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|638
1632833820000|2021-09-28 12:57:00|1939.2|1939.2|1939.2|1939|1939.2|1939.2|1939.2|1939|1565
1632833830000|2021-09-28 12:57:10|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|10909
1632833840000|2021-09-28 12:57:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|2133
1632833850000|2021-09-28 12:57:30|1939.6|1939.6|1939.8|1939.6|1940|1939.6|1939.6|1939.4|1075
1632833860000|2021-09-28 12:57:40|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|998
1632833870000|2021-09-28 12:57:50|1939.8|1939.6|1939.8|1939.4|1940|1939.8|1939.6|1939.4|3323
1632833880000|2021-09-28 12:58:00||1939.6||1939.6||1939.6||1939.4|896
1632833890000|2021-09-28 12:58:10|1940||1940||1940||1940||2063
1632833900000|2021-09-28 12:58:20|1939.8||1939.8||1940||1939.8||308
1632833910000|2021-09-28 12:58:30|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.4|3825
1632833920000|2021-09-28 12:58:40|1940|1939.4|1940|1939.6|1940|1939.6|1940|1939.4|3745
1632833930000|2021-09-28 12:58:50|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.6|0
1632833940000|2021-09-28 12:59:00|||||||||1097
1632833950000|2021-09-28 12:59:10|||||||||621
1632833960000|2021-09-28 12:59:20|||||||||550
1632833970000|2021-09-28 12:59:30|1939.8|1939|1940|1939.6|1940|1939.8|1939.4|1939|15057
1632833980000|2021-09-28 12:59:40|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.6|12874
1632833990000|2021-09-28 12:59:50|1939.8|1939.6|1939.6|1939.2|1940|1939.8|1939.6|1939.2|2257
1632834000000|2021-09-28 13:00:00|1939.8|1939.4|1939|1938.8|1939.8|1939.6|1939|1938.8|5267
1632834010000|2021-09-28 13:00:10|1939.2|1938.6|1939.6|1939.2|1939.6|1939.2|1939.2|1938.6|655
1632834020000|2021-09-28 13:00:20|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|385
1632834030000|2021-09-28 13:00:30|1939.8|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.4|2488
1632834040000|2021-09-28 13:00:40|1939.4|1939.2|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|1570
1632834050000|2021-09-28 13:00:50|1939.4|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|255
1632834060000|2021-09-28 13:01:00||1939.4||1939.4||1939.4||1939.4|0
1632834070000|2021-09-28 13:01:10|||||||||1250
1632834080000|2021-09-28 13:01:20|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|8949
1632834090000|2021-09-28 13:01:30|1939.8|1939.4|1939.8|1939.6|1939.8|1939.6|1939.8|1939.4|2736
1632834110000|2021-09-28 13:01:50|||||||||100
1632834130000|2021-09-28 13:02:10|||||||||400
1632834150000|2021-09-28 13:02:30|||||||||1380
1632834160000|2021-09-28 13:02:40|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|2805
1632834170000|2021-09-28 13:02:50|1939.6|1939.2|1940.2|1940|1940.2|1940|1939.6|1939.2|24206
1632834180000|2021-09-28 13:03:00|1940|1939.8|1938.2|1938|1940|1939.8|1937|1936.8|67417
1632834190000|2021-09-28 13:03:10|1938.4||1938.2||1938.4||1938.2||0
1632834200000|2021-09-28 13:03:20|1938|1937.8|1937.8|1937.6|1938|1937.8|1937.6|1937.4|3186
1632834210000|2021-09-28 13:03:30|1937.6|1937.4|1938|1937.8|1938|1937.8|1937.6|1937.4|924
1632834220000|2021-09-28 13:03:40|1938.2|1938|1938.4|1938.2|1938.6|1938.2|1938.2|1938|6765
1632834230000|2021-09-28 13:03:50|1938.2|1938|1938.2|1938|1938.4|1938|1937.8|1937.6|7857
1632834240000|2021-09-28 13:04:00|1938|1937.8|1937.4|1937|1938|1937.8|1937|1936.8|6907
1632834250000|2021-09-28 13:04:10|1937.2|1936.8|1937.6|1937.4|1937.6|1937.4|1937|1936.8|3447
1632834260000|2021-09-28 13:04:20|1937.4|1937.2|1936.8|1936.6|1937.6|1937.4|1936.8|1936.6|16009
1632834270000|2021-09-28 13:04:30|1937|1936.8|1935.8|1935.4|1937|1936.8|1935.6|1935.4|3436
1632834280000|2021-09-28 13:04:40|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.6|1935.2|1559
1632834290000|2021-09-28 13:04:50|1935.6|1935.2|1936.2|1935.8|1936.2|1935.8|1935.2|1935|2813
1632834300000|2021-09-28 13:05:00|1936|1935.6|1936|1935.4|1936.2|1936|1935.6|1935.2|3950
1632834310000|2021-09-28 13:05:10|1935.8|1935.6|1935|1934.6|1935.8|1935.6|1935|1934.6|4009
1632834320000|2021-09-28 13:05:20|1934.8||1935||1935||1934.8||1995
1632834330000|2021-09-28 13:05:30|1934.8|1934.4|1934|1933.8|1934.8|1934.4|1934|1933.8|1568
1632834340000|2021-09-28 13:05:40|1934.2|1934|1935.8|1935.4|1935.8|1935.4|1934.2|1934|6414
1632834350000|2021-09-28 13:05:50|1935.6|1935.6|1935.8|1935.6|1936|1935.6|1935.6|1935.4|1856
1632834360000|2021-09-28 13:06:00|1936|1935.8|1937|1936.8|1937|1936.8|1936|1935.8|6420
1632834370000|2021-09-28 13:06:10|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.8|1936.2|701
1632834380000|2021-09-28 13:06:20|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|2409
1632834390000|2021-09-28 13:06:30|1937.2|1937.2|1938|1937.4|1938|1937.4|1937.2|1937.2|378
1632834400000|2021-09-28 13:06:40|1938.2|1937.6|1937.6|1937.4|1938.2|1938|1937.6|1937.2|2298
1632834410000|2021-09-28 13:06:50|1937.4|1937.2|1937.4|1937|1937.8|1937.6|1937.2|1937|10059
1632834420000|2021-09-28 13:07:00|1937.6|1937.2|1938.2|1937.4|1938.2|1937.4|1937.4|1937|755
1632834430000|2021-09-28 13:07:10|1938|1937.6|1938.2|1938|1938.2|1938|1937.8|1937.6|558
1632834440000|2021-09-28 13:07:20||1937.8||1938||1938||1937.8|1347
1632834450000|2021-09-28 13:07:30|1938.4|1938.2|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|1365
1632834460000|2021-09-28 13:07:40|1938.4|1938.2|1938.4|1938|1938.4|1938.2|1938.4|1938|1349
1632834470000|2021-09-28 13:07:50||1938.2||1938.2||1938.2||1938|256
1632834480000|2021-09-28 13:08:00|1938.2|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|874
1632834490000|2021-09-28 13:08:10|1938.2|1938.2|1938.4|1938.2|1938.4|1938.2|1938.2|1938|211
1632834500000|2021-09-28 13:08:20|1938.2|1938|1938.6|1938.4|1938.6|1938.4|1938.2|1938|2695
1632834510000|2021-09-28 13:08:30|1938.8|1938.6|1938.6|1938.4|1939|1938.6|1938.4|1937.8|6763
1632834520000|2021-09-28 13:08:40|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.6|1938.6|608
1632834530000|2021-09-28 13:08:50|1938.6|1938.4|1938.6|1938.2|1938.8|1938.4|1938.2|1938|2493
1632834540000|2021-09-28 13:09:00|1938.4|1938|1938.2|1938|1938.4|1938.2|1938|1937.8|2927
1632834550000|2021-09-28 13:09:10|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938|586
1632834560000|2021-09-28 13:09:20||1938.4||1938.4||1938.4||1938.2|201
1632834570000|2021-09-28 13:09:30|1938.8|1938.6|1939|1938.8|1939.6|1939.2|1938.8|1938.6|4044
1632834580000|2021-09-28 13:09:40|1939.2|1939|1939.2|1938.8|1939.2|1939|1939.2|1938.8|748
1632834590000|2021-09-28 13:09:50|1939.4|1939|1939.4|1939.2|1939.6|1939.2|1939.4|1939|0
1632834600000|2021-09-28 13:10:00|1939.6|1939.4|1939.6|1939.4|1940|1939.6|1939.6|1939.4|5367
1632834610000|2021-09-28 13:10:10|||||||||774
1632834620000|2021-09-28 13:10:20|1939.4|1939.2|1940|1939.8|1940|1939.8|1939.4|1939.2|2873
1632834630000|2021-09-28 13:10:30|1940.2|1940|1940|1939.8|1940.4|1940|1940|1939.6|9857
1632834640000|2021-09-28 13:10:40|1939.8|1939.6|1940.2|1939.8|1940.2|1940|1939.8|1939.6|8229
1632834650000|2021-09-28 13:10:50|1940.4|1940|1940.4|1940.2|1940.4|1940.2|1940|1939.8|4187
1632834660000|2021-09-28 13:11:00|1940.2|1940|1940|1939.8|1940.4|1940|1940|1939.6|11369
1632834670000|2021-09-28 13:11:10|1940.2|1940|1940.2|1939.8|1940.2|1940|1939.6|1939.4|5067
1632834680000|2021-09-28 13:11:20|1940|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|2240
1632834690000|2021-09-28 13:11:30|1939.8|1939.6|1940.2|1940|1940.2|1940|1939.8|1939.4|2501
1632834700000|2021-09-28 13:11:40|1940.4|1940.2|1940.8|1940.6|1941|1940.8|1940.4|1940.2|20414
1632834710000|2021-09-28 13:11:50|1941|1940.8|1940.8|1940.6|1941|1940.8|1940.8|1940.6|4221
1632834720000|2021-09-28 13:12:00|||||||||595
1632834730000|2021-09-28 13:12:10|||||||||5346
1632834740000|2021-09-28 13:12:20|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.6|8669
1632834750000|2021-09-28 13:12:30|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|3506
1632834760000|2021-09-28 13:12:40|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|5581
1632834770000|2021-09-28 13:12:50|1940.6|1940.4|1940.6|1940.4|1940.8|1940.6|1940.6|1940.2|3687
1632834780000|2021-09-28 13:13:00|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|1105
1632834790000|2021-09-28 13:13:10|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|6673
1632834800000|2021-09-28 13:13:20|||||||||350
1632834810000|2021-09-28 13:13:30|1940.8|1940.6|1940.2|1940|1940.8|1940.6|1940.2|1940|7076
1632834820000|2021-09-28 13:13:40|1940.4|1940.2|1941|1940.8|1941|1940.8|1940.4|1940|21127
1632834830000|2021-09-28 13:13:50|||||||||6050
1632834840000|2021-09-28 13:14:00|1941.2|1941|1941|1940.6|1941.2|1941|1941|1940.6|18492
1632834850000|2021-09-28 13:14:10|1940.8|1940.4|1941|1940.8|1941.2|1940.8|1940.6|1940.2|1503
1632834860000|2021-09-28 13:14:20|1941.2|1941|1941.2|1941|1941.6|1941.4|1941.2|1941|12771
1632834870000|2021-09-28 13:14:30|1941.4||1941.2||1941.4||1941.2||5150
1632834880000|2021-09-28 13:14:40|1941.4|1941.2|1941.6|1941.4|1942|1941.8|1941.4|1941.2|9325
1632834890000|2021-09-28 13:14:50|1941.8|1941.6|1942|1941.8|1942.4|1942|1941.8|1941.6|8483
1632834900000|2021-09-28 13:15:00|1942.2|1942|1942|1941.8|1942.2|1942|1941.8|1941.4|4076
1632834910000|2021-09-28 13:15:10|1941.8|1941.6|1942.2|1941.8|1942.4|1942|1941.8|1941.6|2878
1632834920000|2021-09-28 13:15:20|1942|1942|1942|1941.8|1942.4|1942.2|1942|1941.8|21237
1632834930000|2021-09-28 13:15:30|1941.8|1941.6|1941.8|1941.6|1942|1941.6|1941.8|1941.6|4058
1632834960000|2021-09-28 13:16:00|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|7057
1632834970000|2021-09-28 13:16:10|1941.8|1941.6|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2991
1632834980000|2021-09-28 13:16:20|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|550
1632834990000|2021-09-28 13:16:30|1941.6||1941.6||1941.6||1941.6||325
1632835000000|2021-09-28 13:16:40|||||||||1390
1632835010000|2021-09-28 13:16:50|1941.8|1941.2|1942|1941.8|1942|1941.8|1941.6|1941.2|1664
1632835020000|2021-09-28 13:17:00|1941.8|1941.6|1942|1941.8|1942|1941.8|1941.6|1941.4|3987
1632835030000|2021-09-28 13:17:10||1941.6||1941.8||1941.8||1941.6|429
1632835040000|2021-09-28 13:17:20|1941.8|1941.6|1941.6|1941.4|1941.8|1941.6|1941.6|1941.4|790
1632835050000|2021-09-28 13:17:30|1941.8||1941.8||1941.8||1941.6||819
1632835060000|2021-09-28 13:17:40|1942|1941.6|1941.8|1941.6|1942|1941.6|1941.8|1941.6|495
1632835070000|2021-09-28 13:17:50|1942|1941.8|1940.8|1940.4|1942|1941.8|1940.8|1940.4|58871
1632835080000|2021-09-28 13:18:00|1940.6|1940.6|1940.2|1940|1940.6|1940.6|1940.2|1940|2401
1632835090000|2021-09-28 13:18:10|1940|1939.8|1940|1939.8|1940.2|1940|1940|1939.6|1956
1632835100000|2021-09-28 13:18:20|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|1018
1632835110000|2021-09-28 13:18:30|1940.2|1940|1940|1939.8|1940.2|1940|1940|1939.8|6102
1632835120000|2021-09-28 13:18:40|1940.2|1940|1940.2|1939.8|1940.2|1940|1939.6|1939.4|2880
1632835130000|2021-09-28 13:18:50|1940.4|1940|1940.6|1940.4|1940.6|1940.4|1940.4|1940|977
1632835140000|2021-09-28 13:19:00||1940.2||1940.4||1940.4||1940.2|0
1632835150000|2021-09-28 13:19:10|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|772
1632835160000|2021-09-28 13:19:20|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1956
1632835170000|2021-09-28 13:19:30|1940.6|1940.4|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|5498
1632835180000|2021-09-28 13:19:40|1940.4|1940.4|1940.4|1940|1940.4|1940.4|1940.4|1940|4798
1632835190000|2021-09-28 13:19:50|1940.2|1939.8|1939.8|1939.6|1940.2|1939.8|1939.8|1939.6|2233
1632835200000|2021-09-28 13:20:00|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|2597
1632835210000|2021-09-28 13:20:10|||||||||500
1632835220000|2021-09-28 13:20:20|||||||||4500
1632835230000|2021-09-28 13:20:30|||||||||6249
1632835240000|2021-09-28 13:20:40|1940.2|1940|1941|1940.8|1941.2|1940.8|1940.2|1940|101311
1632835250000|2021-09-28 13:20:50|1940.8|1940.6|1940.4|1940.2|1940.8|1940.6|1940.4|1940.2|14700
1632835260000|2021-09-28 13:21:00|||||||||2189
1632835270000|2021-09-28 13:21:10|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|483
1632835280000|2021-09-28 13:21:20|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.8|181
1632835290000|2021-09-28 13:21:30|1940.8|1940.6|1941|1940.6|1941|1940.6|1940.8|1940.6|3217
1632835300000|2021-09-28 13:21:40|1941.2|1940.8|1941.4|1941|1941.4|1941|1941.2|1940.8|11720
1632835310000|2021-09-28 13:21:50|1941.6|1941.2|1941.4|1941.2|1941.6|1941.2|1941.4|1941.2|0
1632835320000|2021-09-28 13:22:00|||||||||616
1632835330000|2021-09-28 13:22:10|1941.6|1941.4|1941.8|1941.6|1942|1941.6|1941.6|1941.4|2235
1632835340000|2021-09-28 13:22:20|1941.6|1941.4|1941.6|1941.4|1941.8|1941.4|1941.6|1941.4|2158
1632835350000|2021-09-28 13:22:30|1941.8|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.6|100
1632835360000|2021-09-28 13:22:40|||||||||361
1632835380000|2021-09-28 13:23:00|1941.8|1941|1941.4|1941.2|1941.8|1941.4|1941.4|1941|58439
1632835390000|2021-09-28 13:23:10|1941.6|1941.4|1941.4|1941|1941.8|1941.4|1941.2|1940.8|5163
1632835400000|2021-09-28 13:23:20|1941.2|1940.8|1941.2|1941|1941.4|1941|1941|1940.6|6880
1632835410000|2021-09-28 13:23:30|1941|1940.8|1941|1940.8|1941.2|1940.8|1941|1940.6|1806
1632835420000|2021-09-28 13:23:40|1940.8|1940.6|1940.4|1940.2|1940.8|1940.6|1940.2|1940|5235
1632835430000|2021-09-28 13:23:50|1940.6|1940.4|1941.2|1941|1941.6|1941.2|1940.6|1940.2|3880
1632835450000|2021-09-28 13:24:10|1941|1940.8|1941|1940.8|1941.2|1941|1940.8|1940.6|6351
1632835460000|2021-09-28 13:24:20|1940.8|1940.6|1940.8|1940.6|1941|1940.8|1940.6|1940.4|4763
1632835470000|2021-09-28 13:24:30|1941|1940.8|1940.6|1940.4|1941|1940.8|1940.6|1940.4|1681
1632835480000|2021-09-28 13:24:40|||||||||500
1632835500000|2021-09-28 13:25:00|1940.4|1940.2|1939.6|1939.4|1940.4|1940.2|1939.4|1939.2|7434
1632835510000|2021-09-28 13:25:10|1939.4|1939.2|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|350
1632835520000|2021-09-28 13:25:20|||||||||350
1632835530000|2021-09-28 13:25:30|1939.4|1939.2|1939.6|1939.4|1939.8|1939.6|1939.4|1939.2|5353
1632835540000|2021-09-28 13:25:40|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|1467
1632835550000|2021-09-28 13:25:50|1939.2|1939.2|1938.6|1938.4|1939.2|1939.2|1938.6|1938.4|3387
1632835560000|2021-09-28 13:26:00|1938.8|1938.6|1938.8|1938.6|1939|1938.8|1938.6|1938.4|4689
1632835570000|2021-09-28 13:26:10|1939|1938.8|1939|1938.8|1939.2|1939|1938.8|1938.6|3992
1632835580000|2021-09-28 13:26:20|1939.2|1939|1939|1938.8|1939.2|1939|1939|1938.6|4379
1632835590000|2021-09-28 13:26:30|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.4|1938.2|3386
1632835600000|2021-09-28 13:26:40|1938.6|1938.2|1938.4|1938|1938.6|1938.2|1938.4|1938|1660
1632835610000|2021-09-28 13:26:50|1938.6|1938.2|1938.4|1938.2|1938.6|1938.2|1938.4|1938|2096
1632835620000|2021-09-28 13:27:00|1938.6||1938.4||1938.6||1938.4||578
1632835630000|2021-09-28 13:27:10|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1937.8|2640
1632835640000|2021-09-28 13:27:20|||||||||1257
1632835650000|2021-09-28 13:27:30|1938|1937.8|1938|1937.8|1938.2|1938|1938|1937.8|5095
1632835660000|2021-09-28 13:27:40|1937.8|1937.6|1938|1937.8|1938.2|1938|1937.8|1937.6|9861
1632835670000|2021-09-28 13:27:50|||||||||410
1632835680000|2021-09-28 13:28:00|1938.2|1938|1937.8|1937.6|1938.2|1938|1937.6|1937.4|6121
1632835710000|2021-09-28 13:28:30|1937.6|1937.4|1937.4|1937.2|1937.6|1937.4|1937.2|1937|7457
1632835720000|2021-09-28 13:28:40|1937.6|1937.4|1938.4|1938.2|1938.4|1938.2|1937.6|1937.4|36237
1632835730000|2021-09-28 13:28:50|1938.6|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.4|3721
1632835740000|2021-09-28 13:29:00|1938.8|1938.6|1938.8|1938.6|1938.8|1938.8|1938.8|1938.6|1101
1632835750000|2021-09-28 13:29:10|||||||||1159
1632835760000|2021-09-28 13:29:20|1939|1938.8|1938.8|1938.6|1939|1938.8|1938.8|1938.6|1599
1632835770000|2021-09-28 13:29:30|1938.6|1938.4|1938.4|1938.2|1938.6|1938.4|1938.2|1938|6457
1632835790000|2021-09-28 13:29:50|1938.2|1938|1943.6|1943.2|1943.8|1943.6|1938.2|1938|102180
1632835800000|2021-09-28 13:30:00|1943.8|1943.6|1942.6|1942.4|1944.8|1944.6|1942|1941.6|83933
1632835810000|2021-09-28 13:30:10|1942.8|1942.6|1942.2|1941.8|1943.4|1943|1941.8|1941.6|30379
1632835820000|2021-09-28 13:30:20|1942|1942|1942.6|1942.4|1943|1942.8|1941.2|1940.8|6971
1632835830000|2021-09-28 13:30:30|1942.4|1942.2|1943.4|1943|1943.4|1943|1942|1941.8|7165
1632835840000|2021-09-28 13:30:40|1943.6|1943.2|1944.8|1944.6|1945|1944.8|1943.6|1943.2|35883
1632835850000|2021-09-28 13:30:50|1944.6|1944.4|1944.4|1944.2|1944.8|1944.6|1943.8|1943.4|9622
1632835860000|2021-09-28 13:31:00|1944.6|1944.4|1944.6|1944|1945|1944.6|1943.2|1943|13849
1632835870000|2021-09-28 13:31:10|1944.4|1943.8|1941.8|1941.2|1944.6|1943.8|1940.6|1940.2|22172
1632835880000|2021-09-28 13:31:20|1941.6|1941.4|1943.4|1943.2|1943.6|1943.4|1941.2|1941|5821
1632835890000|2021-09-28 13:31:30|1943.6|1943|1943.6|1943.2|1944.2|1944|1942.6|1942.2|15162
1632835900000|2021-09-28 13:31:40|1943.4|1943.4|1942.4|1942|1944.2|1943.8|1942.2|1941.8|6968
1632835910000|2021-09-28 13:31:50|1942.2|1941.8|1943.2|1943|1943.4|1943|1942|1941.8|7940
1632835920000|2021-09-28 13:32:00|1943|1942.8|1940.6|1940.4|1943|1942.8|1940.4|1940.2|32953
1632835930000|2021-09-28 13:32:10|1940.8|1940.6|1940|1939.6|1941.2|1941|1940|1939.6|14008
1632835940000|2021-09-28 13:32:20|1939.8|1939.4|1938.4|1938.2|1939.8|1939.4|1938.2|1938|12205
1632835950000|2021-09-28 13:32:30|1938.6|1938.4|1940.2|1939.8|1940.8|1940.4|1938.6|1938.4|7740
1632835960000|2021-09-28 13:32:40|1940.4|1940|1942|1941.6|1942.4|1942|1940|1939.8|10023
1632835970000|2021-09-28 13:32:50|1942.2|1941.8|1942.2|1941.8|1942.6|1942|1941.6|1941.4|5075
1632835980000|2021-09-28 13:33:00|1942|1941.6|1941.4|1941|1942.4|1941.8|1939.6|1939.2|24408
1632835990000|2021-09-28 13:33:10|1941.6|1941.2|1941.6|1941.2|1942|1941.6|1941.2|1941|5663
1632836000000|2021-09-28 13:33:20|1941.4|1941.4|1941.6|1941|1942.2|1941.8|1941|1940.6|3363
1632836010000|2021-09-28 13:33:30|1941.4|1941.2|1941.8|1941.4|1941.8|1941.6|1941.2|1940.8|2484
1632836020000|2021-09-28 13:33:40|1942|1941.6|1941.6|1941|1943.4|1942.8|1941.4|1941|12376
1632836030000|2021-09-28 13:33:50|1941.4|1940.8|1940.8|1940.4|1942.8|1942.4|1940.8|1940.2|9795
1632836040000|2021-09-28 13:34:00|1941|1940.6|1942.4|1942|1942.6|1942.2|1940.6|1940.2|6256
1632836050000|2021-09-28 13:34:10|1942.2|1941.8|1943.4|1943|1943.6|1943.4|1942|1941.6|24074
1632836060000|2021-09-28 13:34:20|1943.6|1943.2|1944.4|1944|1944.6|1944.2|1943.4|1943|13458
1632836070000|2021-09-28 13:34:30|1944.2|1943.8|1944.4|1943.8|1944.8|1944.4|1944|1943.8|4587
1632836080000|2021-09-28 13:34:40|1944.2|1944|1944.6|1944.2|1944.6|1944.2|1943.2|1943|20782
1632836090000|2021-09-28 13:34:50|1944.4|1944|1943.6|1943.4|1944.6|1944.2|1943.4|1943|9723
1632836100000|2021-09-28 13:35:00|1943.8|1943.2|1942.6|1942.2|1943.8|1943.2|1942.2|1941.8|13589
1632836110000|2021-09-28 13:35:10|1942.4|1942.4|1942.2|1941.8|1943.2|1942.8|1941.6|1941.4|20990
1632836120000|2021-09-28 13:35:20|1942|1941.4|1944|1943.6|1944.2|1943.6|1941.4|1941|9705
1632836130000|2021-09-28 13:35:30|1944.2|1943.8|1942.8|1942.2|1944.4|1944|1942.2|1941.8|7532
1632836140000|2021-09-28 13:35:40|1942.6|1942.4|1941|1940.8|1942.8|1942.4|1940.8|1940.4|11819
1632836150000|2021-09-28 13:35:50|1941.2|1941|1941.8|1941.2|1942|1941.8|1940.8|1940.6|14719
1632836160000|2021-09-28 13:36:00|1942|1941.4|1941.8|1941.4|1943.4|1943|1941|1940.4|9162
1632836170000|2021-09-28 13:36:10|1941.6|1941.2|1941|1940.6|1941.8|1941.2|1940.6|1940.2|6213
1632836180000|2021-09-28 13:36:20|1941.2|1940.8|1941|1940.6|1941.4|1941|1940.8|1940.4|5188
1632836190000|2021-09-28 13:36:30|1941.2|1940.8|1941.4|1941|1941.6|1941.4|1941|1940.8|1720
1632836200000|2021-09-28 13:36:40|1941.2|1941.2|1940.8|1940.6|1942|1941.8|1940.8|1940.4|7303
1632836210000|2021-09-28 13:36:50|1941|1940.4|1941.4|1941.2|1942.2|1942|1940.8|1940.4|11426
1632836220000|2021-09-28 13:37:00|1941.8|1941.4|1942.8|1942.6|1943.8|1943.4|1941.8|1941.4|19804
1632836230000|2021-09-28 13:37:10|1943|1942.4|1941.8|1941.4|1943|1942.4|1941.2|1941|5068
1632836240000|2021-09-28 13:37:20|1941.6|1941.2|1941.2|1940.8|1941.6|1941.2|1941|1940.6|6297
1632836250000|2021-09-28 13:37:30|1941|1940.6|1939.4|1939.2|1941|1940.6|1939.2|1939|33194
1632836260000|2021-09-28 13:37:40|1939.6|1939|1939|1938.6|1939.6|1939.2|1938.8|1938.4|12944
1632836270000|2021-09-28 13:37:50|1938.8|1938.4|1936.2|1935.6|1939|1938.4|1936|1935.6|8241
1632836280000|2021-09-28 13:38:00|1936|1935.8|1938|1937.6|1938.4|1938|1936|1935.6|4617
1632836290000|2021-09-28 13:38:10|1937.8|1937.4|1938.6|1938.2|1938.6|1938.2|1937.2|1936.8|9879
1632836300000|2021-09-28 13:38:20|1938.8|1938.4|1940|1939.8|1940.6|1940.2|1938.8|1938.4|3938
1632836310000|2021-09-28 13:38:30|1940.2|1939.6|1940|1939.6|1940.4|1939.8|1939|1938.8|7582
1632836320000|2021-09-28 13:38:40|1940.4|1939.8|1940.8|1940.6|1941|1940.8|1940.2|1939.8|5242
1632836330000|2021-09-28 13:38:50|1940.6|1940.4|1940.4|1940.2|1940.8|1940.4|1940.2|1939.8|4028
1632836340000|2021-09-28 13:39:00|1940.2|1940|1940.4|1940|1940.6|1940.2|1940|1939.8|6401
1632836350000|2021-09-28 13:39:10|1940.2|1939.8|1940.6|1940.2|1940.6|1940.2|1940.2|1939.8|715
1632836360000|2021-09-28 13:39:20|1940.4|1940.4|1941.6|1941.4|1941.6|1941.4|1940.4|1940.4|7918
1632836370000|2021-09-28 13:39:30|1941.8|1941.6|1942.6|1942.2|1942.6|1942.2|1941.8|1941.6|4994
1632836380000|2021-09-28 13:39:40|1942.4|1942|1941.4|1941.2|1942.6|1942.2|1941.2|1940.8|14373
1632836390000|2021-09-28 13:39:50|1941.6|1941|1941.6|1941.2|1942|1941.8|1941.4|1940.8|4617
1632836400000|2021-09-28 13:40:00|1941.4|1941|1944.8|1944.4|1944.8|1944.4|1941.2|1940.8|29946
1632836410000|2021-09-28 13:40:10|1945|1944.6|1944.2|1943.6|1946|1945.6|1944|1943.6|71721
1632836420000|2021-09-28 13:40:20|1944.4|1943.8|1943.2|1942.8|1944.6|1944.2|1942.6|1942.2|15489
1632836430000|2021-09-28 13:40:30|1943.4|1943|1944.4|1943.8|1944.8|1944.4|1943.2|1942.8|10778
1632836440000|2021-09-28 13:40:40|1944.2|1944|1943.8|1943.4|1944.2|1944|1943.2|1942.8|5544
1632836450000|2021-09-28 13:40:50|1943.6|1943.2|1943.2|1943|1944.2|1944|1943|1942.6|9096
1632836460000|2021-09-28 13:41:00|1943.4|1943.2|1943|1942.8|1944.2|1944|1942.8|1942.4|4987
1632836470000|2021-09-28 13:41:10|1943.2|1943|1943.4|1943.2|1944|1943.8|1943|1942.6|21672
1632836480000|2021-09-28 13:41:20|1943.6|1943.4|1942.2|1942|1944|1943.6|1942.2|1942|5973
1632836490000|2021-09-28 13:41:30|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.4|1941|4069
1632836500000|2021-09-28 13:41:40|1941.8|1941.6|1941.8|1941.6|1942|1941.8|1941.2|1940.8|21143
1632836510000|2021-09-28 13:41:50|1941.6|1941.4|1942.2|1942|1942.6|1942.2|1941.4|1940.8|39288
1632836520000|2021-09-28 13:42:00|1942.4|1941.8|1942.2|1941.6|1942.4|1942|1941.4|1941|2126
1632836530000|2021-09-28 13:42:10|1942.4|1941.8|1942.8|1942.2|1943|1942.4|1941.6|1941.2|6431
1632836540000|2021-09-28 13:42:20|1942.6|1942.4|1941.8|1941.6|1942.8|1942.4|1941.2|1940.8|10805
1632836550000|2021-09-28 13:42:30|1941.6|1941.4|1941.6|1941.4|1942.4|1942|1941.6|1941.2|4063
1632836560000|2021-09-28 13:42:40|1941.4|1941.2|1941|1940.8|1941.6|1941.4|1940.8|1940.4|7001
1632836570000|2021-09-28 13:42:50|1941.2|1941|1940.8|1940.6|1941.6|1941.2|1940.8|1940.6|6923
1632836580000|2021-09-28 13:43:00|1941|1940.4|1941.4|1941.2|1942.4|1942|1941|1940.4|6824
1632836590000|2021-09-28 13:43:10|1941.6|1941|1941.4|1941.2|1942|1941.6|1941.2|1941|8772
1632836600000|2021-09-28 13:43:20|1941.2|1941|1942.2|1942|1942.4|1942.2|1941.2|1941|11003
1632836610000|2021-09-28 13:43:30|1942|1941.8|1941.8|1941.6|1942.2|1941.8|1941.6|1941.2|20135
1632836620000|2021-09-28 13:43:40|1942|1941.8|1941.2|1940.8|1942|1941.8|1940.8|1940.4|9103
1632836630000|2021-09-28 13:43:50|1941|1941|1941|1940.8|1941.4|1941.2|1941|1940.8|1770
1632836640000|2021-09-28 13:44:00|1941.2|1941|1941|1940.8|1941.8|1941.4|1940.8|1940.4|7932
1632836650000|2021-09-28 13:44:10|1940.8|1940.6|1942.2|1942|1942.4|1942|1940.8|1940.4|9917
1632836660000|2021-09-28 13:44:20|1942.4|1941.8|1941.6|1941.4|1942.4|1942|1941.4|1941|13217
1632836670000|2021-09-28 13:44:30|1941.4|1941.2|1941.2|1940.8|1941.4|1941.2|1941|1940.8|8941
1632836680000|2021-09-28 13:44:40|1941|1940.6|1940|1939.8|1941|1940.6|1940|1939.6|9330
1632836690000|2021-09-28 13:44:50|1939.8|1939.6|1940.6|1940.4|1940.8|1940.4|1939.8|1939.6|3992
1632836700000|2021-09-28 13:45:00|1940.4|1940.2|1941.6|1941.2|1941.8|1941.4|1940.2|1939.8|9881
1632836710000|2021-09-28 13:45:10|1941.4|1941|1943|1942.8|1943|1942.8|1941.2|1941|9255
1632836720000|2021-09-28 13:45:20|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.6|7528
1632836730000|2021-09-28 13:45:30|1942.8|1942.4|1943.4|1943|1943.4|1943|1942.8|1942.2|9512
1632836740000|2021-09-28 13:45:40|1943.6|1943.2|1941|1940.8|1943.8|1943.6|1941|1940.6|12801
1632836750000|2021-09-28 13:45:50|1941.2|1941|1941.6|1941.4|1941.8|1941.4|1941.2|1941|3650
1632836760000|2021-09-28 13:46:00|1941.8|1941.6|1941.2|1940.8|1942|1941.6|1941.2|1940.8|3911
1632836770000|2021-09-28 13:46:10|1941|1940.6|1941.2|1940.6|1941.2|1940.8|1940.4|1940|6263
1632836780000|2021-09-28 13:46:20|1941|1940.8|1941|1940.6|1941.6|1941.4|1940.6|1940.2|7195
1632836790000|2021-09-28 13:46:30|1940.8|1940.4|1941|1940.6|1941|1940.8|1940|1939.6|16242
1632836800000|2021-09-28 13:46:40|1940.8|1940.4|1940.8|1940.2|1941|1940.6|1940|1939.8|8379
1632836810000|2021-09-28 13:46:50|1940.6|1940|1940.8|1940.6|1940.8|1940.6|1940.2|1939.8|4155
1632836820000|2021-09-28 13:47:00|1940.6|1940.4|1941.2|1941|1941.8|1941.4|1940.6|1940.4|8398
1632836830000|2021-09-28 13:47:10|1941.6|1941.2|1941.8|1941.2|1941.8|1941.6|1941.4|1941|4019
1632836840000|2021-09-28 13:47:20|1941.6|1941|1941.2|1941|1941.6|1941.2|1941|1940.8|5698
1632836850000|2021-09-28 13:47:30|1941.4|1941.2|1942.6|1942.4|1942.8|1942.4|1941.4|1941|3647
1632836860000|2021-09-28 13:47:40|1942.4|1942.2|1942.8|1942.4|1943|1942.6|1942|1941.8|34387
1632836870000|2021-09-28 13:47:50|1942.6|1942.2|1942.4|1942|1942.8|1942.6|1942.2|1941.8|4788
1632836880000|2021-09-28 13:48:00|1942.6|1942.2|1943|1942.6|1943|1942.8|1941.8|1941.6|7244
1632836890000|2021-09-28 13:48:10|1943.2|1942.8|1943.6|1943.2|1943.8|1943.4|1943.2|1942.8|5328
1632836900000|2021-09-28 13:48:20|1943.4|1943.4|1944|1943.6|1944|1943.8|1943.4|1943.4|3618
1632836910000|2021-09-28 13:48:30|1943.8|1943.4|1944.2|1944|1944.4|1944|1943.6|1943.2|17274
1632836920000|2021-09-28 13:48:40|1944.4|1944.2|1944.4|1944|1944.8|1944.4|1944.4|1944|4638
1632836930000|2021-09-28 13:48:50|1944.6|1944.2|1944.8|1944.6|1945|1944.8|1944.6|1944.2|24679
1632836940000|2021-09-28 13:49:00|1944.6|1944.4|1944|1943.6|1944.8|1944.6|1943.8|1943.4|12383
1632836950000|2021-09-28 13:49:10|1943.8|1943.4|1944.8|1944.4|1944.8|1944.6|1943.4|1943|4401
1632836960000|2021-09-28 13:49:20|1945|1944.6|1944.8|1944.6|1945|1944.8|1944.4|1944.2|2721
1632836970000|2021-09-28 13:49:30|1945|1944.4|1944|1943.8|1945|1944.4|1944|1943.8|5097
1632836980000|2021-09-28 13:49:40|1944.2|1944|1944.8|1944.4|1944.8|1944.4|1944.2|1943.8|3345
1632836990000|2021-09-28 13:49:50|1945|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.4|11823
1632837000000|2021-09-28 13:50:00|1944.8|1944.6|1944.4|1944|1945|1944.8|1944.4|1943.8|5207
1632837010000|2021-09-28 13:50:10|1944.2|1943.8|1943|1942.6|1944.2|1943.8|1942.2|1941.8|9853
1632837020000|2021-09-28 13:50:20|1943.2|1942.8|1943.4|1943.2|1943.8|1943.4|1943|1942.4|5096
1632837030000|2021-09-28 13:50:30|1943.2|1943|1943.4|1943|1943.8|1943.4|1942.8|1942.6|3596
1632837040000|2021-09-28 13:50:40|1943.2|1942.8|1942.2|1941.8|1943.6|1943.4|1942|1941.6|9148
1632837050000|2021-09-28 13:50:50|1942.4|1942|1942|1941.8|1942.4|1942.2|1941.8|1941.4|6636
1632837060000|2021-09-28 13:51:00|1942.2|1942|1942.2|1941.8|1942.4|1942.2|1941.8|1941.6|6796
1632837070000|2021-09-28 13:51:10|1942|1941.6|1939.6|1939.4|1942.4|1942.2|1939.6|1939.2|37992
1632837080000|2021-09-28 13:51:20|1939.4|1939.2|1937.6|1937.2|1939.4|1939.2|1937.6|1937|16235
1632837090000|2021-09-28 13:51:30|1937.8|1937.4|1937.2|1936.6|1938.2|1937.8|1937|1936.6|10505
1632837100000|2021-09-28 13:51:40|1937|1936.8|1936.6|1936.4|1937|1936.8|1936|1935.6|2945
1632837110000|2021-09-28 13:51:50|1936.8|1936.6|1936.2|1935.8|1937|1936.8|1935.6|1935.2|3785
1632837120000|2021-09-28 13:52:00|1936|1935.6|1937|1936.6|1937|1936.8|1935.8|1935.6|7933
1632837130000|2021-09-28 13:52:10|1936.8|1936.4|1936.2|1936|1937|1936.6|1936|1935.8|17702
1632837140000|2021-09-28 13:52:20|1936.4|1936.2|1936.8|1936.2|1937.4|1937.2|1936.2|1936|13911
1632837150000|2021-09-28 13:52:30|1937|1936.4|1936.4|1936|1937|1936.6|1935.8|1935.2|10388
1632837160000|2021-09-28 13:52:40|1936.6|1936.2|1936.6|1936.4|1937|1936.8|1936.4|1936|5860
1632837170000|2021-09-28 13:52:50|1936.4|1936.2|1936.2|1935.6|1937|1936.6|1935.8|1935.4|10737
1632837180000|2021-09-28 13:53:00|1936|1935.4|1935.6|1935|1936|1935.6|1935|1934.8|14848
1632837190000|2021-09-28 13:53:10|1935.4|1935.2|1935|1934.6|1935.4|1935.2|1934.6|1934.4|1414
1632837200000|2021-09-28 13:53:20|1935.2|1934.8|1934.4|1934|1935.6|1935.2|1934.4|1934|3400
1632837210000|2021-09-28 13:53:30|1934.2|1934.2|1934.6|1934.2|1934.6|1934.2|1934.2|1934|880
1632837220000|2021-09-28 13:53:40|1934.4|1934|1934|1933.6|1935.6|1934.8|1934|1933.6|16528
1632837230000|2021-09-28 13:53:50|1933.8|1933.4|1934|1933.4|1934.4|1934|1933.6|1933|4289
1632837240000|2021-09-28 13:54:00|1933.8|1933.6|1935|1934.6|1935|1934.6|1933.6|1933.4|1810
1632837250000|2021-09-28 13:54:10|1934.8|1934.8|1934.6|1934.2|1935|1934.8|1934.2|1933.6|13530
1632837260000|2021-09-28 13:54:20|1934.8|1934.4|1934.4|1934|1935|1934.6|1934|1933.6|7671
1632837270000|2021-09-28 13:54:30|1934.6|1934.4|1933.6|1933.4|1935|1934.6|1933.2|1932.8|18116
1632837280000|2021-09-28 13:54:40|1933.8|1933.2|1933.8|1933.4|1933.8|1933.4|1933|1932.8|7163
1632837290000|2021-09-28 13:54:50|1933.6|1933.6|1934.4|1934.2|1935|1934.6|1933.6|1933.2|17940
1632837300000|2021-09-28 13:55:00|1934.6|1934.4|1935|1934.8|1935.6|1935|1934.6|1934.2|22370
1632837310000|2021-09-28 13:55:10|1935.2|1935|1937.2|1936.8|1937.6|1937|1935|1935|17052
1632837320000|2021-09-28 13:55:20|1937|1936.6|1936.8|1936.4|1937.4|1937|1936.6|1936.4|2210
1632837330000|2021-09-28 13:55:30|1936.6|1936.2|1936|1935.8|1936.8|1936.4|1935.8|1935.6|7323
1632837340000|2021-09-28 13:55:40|1936.2|1936|1936.2|1935.6|1936.6|1936.2|1935.8|1935.2|10235
1632837350000|2021-09-28 13:55:50|1936|1935.8|1936.2|1935.8|1936.6|1936.2|1935.8|1935.6|2362
1632837360000|2021-09-28 13:56:00|1936.4|1936|1936.4|1936.2|1936.6|1936.4|1935.8|1935.4|11908
1632837370000|2021-09-28 13:56:10|1936.2|1936|1938.2|1937.8|1938.2|1937.8|1936.2|1935.8|3636
1632837380000|2021-09-28 13:56:20|1938|1937.6|1938.2|1937.8|1938.2|1937.8|1937.8|1937.4|3510
1632837390000|2021-09-28 13:56:30|1938|1937.6|1939.2|1938.8|1939.4|1939.2|1938|1937.4|6737
1632837400000|2021-09-28 13:56:40|1939.4|1939|1939.8|1939.4|1940|1939.6|1939.2|1939|9189
1632837410000|2021-09-28 13:56:50|1940|1939.6|1939.4|1939|1940|1939.8|1939.2|1939|12702
1632837420000|2021-09-28 13:57:00|1939.6|1939.2|1939.4|1939|1939.8|1939.4|1939|1938.8|3673
1632837430000|2021-09-28 13:57:10|1939.6|1939.2|1938.4|1938.2|1939.8|1939.4|1938.4|1937.8|7375
1632837440000|2021-09-28 13:57:20|1938.6|1938.4|1939.2|1938.8|1939.2|1938.8|1938.6|1938.4|2703
1632837450000|2021-09-28 13:57:30|1939|1939|1938.6|1938.2|1939.8|1939.2|1938.6|1938.2|3945
1632837460000|2021-09-28 13:57:40|1938.8|1938.4|1939.4|1939.2|1939.6|1939.2|1938.8|1938.2|1678
1632837470000|2021-09-28 13:57:50|1939.2|1938.8|1938.8|1938.4|1939.2|1939.2|1938.6|1938.4|3883
1632837480000|2021-09-28 13:58:00|1938.6|1938.2|1937.2|1936.8|1938.6|1938.4|1937.2|1936.6|5799
1632837490000|2021-09-28 13:58:10|1937.4|1936.6|1936.8|1936.4|1937.4|1937.2|1936.8|1936.2|6770
1632837500000|2021-09-28 13:58:20|1936.6|1936.6|1936.8|1936.4|1937|1936.6|1936.6|1936.4|3233
1632837510000|2021-09-28 13:58:30|1936.6|1936.6|1937.6|1937.2|1937.6|1937.2|1936.6|1936.4|3353
1632837520000|2021-09-28 13:58:40|1937.4|1937|1938.4|1938|1938.4|1938|1937.4|1937|3196
1632837530000|2021-09-28 13:58:50|1938.6|1937.8|1937.8|1937.6|1938.6|1938|1937.6|1937.2|4098
1632837540000|2021-09-28 13:59:00|1938|1937.2|1937.6|1937.2|1938|1937.4|1937.2|1936.4|7062
1632837550000|2021-09-28 13:59:10|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.2|1169
1632837560000|2021-09-28 13:59:20|1938.2|1937.8|1937|1936.6|1938.2|1938|1937|1936.6|4330
1632837570000|2021-09-28 13:59:30|1937.2|1936.8|1937.6|1937.4|1937.8|1937.4|1937.2|1936.6|3729
1632837580000|2021-09-28 13:59:40|1937.8|1937.6|1938.8|1938.4|1939|1938.4|1937.6|1937.6|3835
1632837590000|2021-09-28 13:59:50|1938.6|1938.2|1938|1937.8|1938.8|1938.2|1937.8|1937.6|2988
1632837600000|2021-09-28 14:00:00|1937.8|1937.6|1938.6|1938.4|1939.2|1938.8|1937.8|1937.6|9532
1632837610000|2021-09-28 14:00:10|1938.8|1938.2|1939.2|1938.8|1939.2|1938.8|1938.4|1937.8|2479
1632837620000|2021-09-28 14:00:20|1939.4|1938.6|1939.2|1938.8|1939.4|1939.2|1938.6|1938.2|1675
1632837630000|2021-09-28 14:00:30|1939|1938.6|1938|1937.6|1940|1939.6|1937.6|1937|11632
1632837640000|2021-09-28 14:00:40|1937.8|1937.2|1936.8|1936.6|1938|1937.6|1936.6|1936.4|6205
1632837650000|2021-09-28 14:00:50|1937|1936.4|1936.4|1936|1937.2|1936.8|1936.2|1936|6372
1632837660000|2021-09-28 14:01:00|1936.2|1935.6|1936|1935.6|1936.8|1936.2|1935.4|1935|7729
1632837670000|2021-09-28 14:01:10|1936.2|1935.8|1936.2|1936|1936.6|1936.2|1935.8|1935.4|16782
1632837680000|2021-09-28 14:01:20|1936.4|1936.2|1935.6|1935.2|1936.6|1936.2|1935.2|1934.8|13876
1632837690000|2021-09-28 14:01:30|1935.4|1935|1935.2|1934.8|1936.2|1935.8|1935.2|1934.8|7264
1632837700000|2021-09-28 14:01:40|1935|1934.6|1934.8|1934.4|1935.2|1934.8|1934.4|1933.8|7548
1632837710000|2021-09-28 14:01:50|1934.6|1934.6|1934.6|1934|1935|1934.8|1934.2|1933.8|11755
1632837720000|2021-09-28 14:02:00|1934.8|1934.2|1934.2|1934|1935|1934.8|1934.2|1934|11349
1632837730000|2021-09-28 14:02:10|1934.4|1933.8|1933.8|1933.4|1934.6|1934.2|1933.6|1933.2|20840
1632837740000|2021-09-28 14:02:20|1934|1933.6|1932|1931.8|1934.2|1933.6|1932|1931.8|22504
1632837750000|2021-09-28 14:02:30|1932.2|1931.6|1932|1931.8|1932.6|1932.2|1931.4|1931.2|8247
1632837760000|2021-09-28 14:02:40|1931.8|1931.6|1931.6|1931.4|1932|1931.6|1930.6|1930.4|38127
1632837770000|2021-09-28 14:02:50|1931.8|1931.2|1931.2|1930.8|1931.8|1931.4|1931.2|1930.6|9665
1632837780000|2021-09-28 14:03:00|1931.4|1931|1930.6|1930.2|1931.4|1931|1930.2|1930|10976
1632837790000|2021-09-28 14:03:10|1930.4|1930|1929|1928.6|1930.4|1930.2|1926.2|1925.6|135157
1632837800000|2021-09-28 14:03:20|1929.2|1928.8|1929|1928.6|1929.4|1929|1928.6|1928.4|6988
1632837810000|2021-09-28 14:03:30|1928.8|1928.4|1927.8|1927.4|1928.8|1928.4|1927|1926.6|14084
1632837820000|2021-09-28 14:03:40|1928|1927.6|1927.8|1927.6|1928.6|1928.2|1927.8|1927.6|5265
1632837830000|2021-09-28 14:03:50|1927.6|1927.4|1928|1927.6|1928.2|1927.8|1927.4|1927.2|8579
1632837840000|2021-09-28 14:04:00|1927.8|1927.8|1929.4|1928.8|1930|1929.8|1927.8|1927.8|16137
1632837850000|2021-09-28 14:04:10|1929.2|1928.6|1929.4|1929|1929.6|1929|1928|1927.8|5536
1632837860000|2021-09-28 14:04:20|1929.2|1929.2|1929.8|1929.6|1930.4|1930|1929.2|1929.2|2953
1632837870000|2021-09-28 14:04:30|1930|1929.8|1929.2|1929|1930.4|1929.8|1929.2|1929|5941
1632837880000|2021-09-28 14:04:40|1929.4|1929.2|1929|1928.8|1929.6|1929.2|1928.8|1928.4|3295
1632837890000|2021-09-28 14:04:50|1929.2|1929|1929|1928.4|1929.6|1929.2|1928.6|1928.4|9005
1632837900000|2021-09-28 14:05:00|1928.8|1928.6|1930.4|1930.2|1930.8|1930.2|1928.6|1928.2|53170
1632837910000|2021-09-28 14:05:10|1930.2|1930|1930.6|1930.4|1930.8|1930.4|1930|1929.6|10048
1632837920000|2021-09-28 14:05:20|1930.8|1930.6|1930.6|1930.4|1931|1930.8|1930.2|1930|28542
1632837930000|2021-09-28 14:05:30|1930.4|1930.2|1930.4|1930.2|1930.6|1930.2|1929.8|1929.4|27219
1632837940000|2021-09-28 14:05:40|1930.2|1929.8|1932|1931.8|1932.2|1932|1930|1929.8|29339
1632837950000|2021-09-28 14:05:50|1932.2|1932|1933.8|1933.6|1934.2|1933.6|1932.2|1931.8|11371
1632837960000|2021-09-28 14:06:00|1934|1933.8|1935.4|1935|1935.4|1935.2|1933.6|1933.4|16182
1632837970000|2021-09-28 14:06:10|1935.2|1934.8|1933.6|1933.4|1935.4|1935|1933.2|1932.8|13521
1632837980000|2021-09-28 14:06:20|1933.4|1933.2|1932.8|1932.6|1933.6|1933.2|1932.2|1931.6|9147
1632837990000|2021-09-28 14:06:30|1933|1932.2|1933.8|1933.2|1934|1933.4|1932.8|1932.2|7958
1632838000000|2021-09-28 14:06:40|1933.6|1932.8|1933.4|1932.8|1933.8|1933.6|1933.2|1932.8|5762
1632838010000|2021-09-28 14:06:50|1933.6|1932.6|1933.2|1932.8|1933.6|1933.2|1933|1932.6|1334
1632838020000|2021-09-28 14:07:00|1933.4|1933|1933.8|1933.6|1933.8|1933.6|1933.2|1933|4782
1632838030000|2021-09-28 14:07:10|1934|1933.8|1934.2|1933.6|1935.6|1935.4|1934|1933.6|22116
1632838040000|2021-09-28 14:07:20|1934.4|1933.8|1934.6|1934.2|1934.8|1934.2|1934.2|1933.8|1068
1632838050000|2021-09-28 14:07:30|1934.4|1934.4|1934.2|1934|1934.8|1934.4|1934.2|1933.8|5190
1632838060000|2021-09-28 14:07:40|1934.4|1934.2|1933.2|1932.6|1934.6|1934.2|1932.6|1932.4|19861
1632838070000|2021-09-28 14:07:50|1933|1932.8|1933|1932.8|1933.6|1933.2|1932.8|1932.2|11149
1632838080000|2021-09-28 14:08:00|1933.2|1932.6|1932.8|1932.6|1933.6|1933.2|1932.8|1932.2|19152
1632838090000|2021-09-28 14:08:10|1932.6|1932.2|1932.2|1931.8|1933|1932.8|1932.2|1931.8|11764
1632838100000|2021-09-28 14:08:20|1932|1932|1932|1931.8|1932.6|1932.2|1931.8|1931.4|11406
1632838110000|2021-09-28 14:08:30|1932.2|1932|1932|1931.8|1932.4|1932|1931.4|1931.2|5459
1632838120000|2021-09-28 14:08:40|1931.8|1931.4|1932.6|1932.4|1932.8|1932.6|1931.8|1931.4|18652
1632838130000|2021-09-28 14:08:50|1932.8|1932.6|1933.2|1932.8|1933.6|1933.4|1932.8|1932.6|26109
1632838140000|2021-09-28 14:09:00|1933|1932.6|1932.4|1932.2|1933.2|1932.8|1932.4|1932|16411
1632838150000|2021-09-28 14:09:10|1932.2|1932|1932.8|1932.4|1932.8|1932.4|1932|1931.8|8758
1632838160000|2021-09-28 14:09:20|1933|1932.6|1932.2|1932|1933|1932.8|1932|1931.8|6540
1632838170000|2021-09-28 14:09:30|1932|1931.8|1932.2|1932|1932.2|1932|1932|1931.8|2214
1632838180000|2021-09-28 14:09:40|1932.4|1932.2|1933.4|1933|1933.4|1933|1932.2|1931.8|20991
1632838190000|2021-09-28 14:09:50|1933.6|1933.2|1933|1932.8|1933.8|1933.6|1933|1932.6|15396
1632838200000|2021-09-28 14:10:00|1933.2|1933|1932.6|1932.2|1933.4|1933|1932.4|1932|13304
1632838210000|2021-09-28 14:10:10|1932.8|1932.4|1933.4|1933.2|1933.4|1933.2|1932.6|1932|8215
1632838220000|2021-09-28 14:10:20|1933.6|1933.4|1933.4|1933.2|1934.2|1933.8|1933.4|1933|46944
1632838230000|2021-09-28 14:10:30|1933.6|1933.4|1933.8|1933.6|1934.2|1933.8|1933.4|1933.4|6164
1632838240000|2021-09-28 14:10:40|1933.6|1933.4|1934.2|1934|1934.2|1934|1933.6|1933.4|7743
1632838250000|2021-09-28 14:10:50|1934|1933.8|1933.8|1933.4|1934.2|1934|1933.4|1933.2|5577
1632838260000|2021-09-28 14:11:00|1933.6|1933|1932.6|1932.2|1933.6|1933.2|1932.4|1932|2691
1632838270000|2021-09-28 14:11:10|1932.4|1932|1932.6|1932.4|1932.8|1932.4|1932.2|1932|1341
1632838280000|2021-09-28 14:11:20|1932.8|1932.6|1932.4|1932.2|1934|1933.8|1932.4|1932|6801
1632838290000|2021-09-28 14:11:30|1932.2|1932|1933.2|1932.8|1933.2|1932.8|1932.2|1932|1596
1632838300000|2021-09-28 14:11:40|1933|1932.6|1933.6|1933.2|1933.6|1933.2|1932.8|1932.6|4726
1632838310000|2021-09-28 14:11:50|1933.8|1933.4|1934.2|1933.6|1934.8|1934.4|1933.8|1933.4|21684
1632838320000|2021-09-28 14:12:00|1934|1933.4|1934|1933.6|1934.4|1934.2|1933.8|1933.4|4654
1632838330000|2021-09-28 14:12:10|1933.8|1933.4|1932.4|1932|1933.8|1933.6|1932.2|1932|7270
1632838340000|2021-09-28 14:12:20|1932.6|1932.2|1934|1933.8|1934|1933.8|1932.6|1932.2|2230
1632838350000|2021-09-28 14:12:30|1934.2|1934|1934.6|1934.4|1935|1934.6|1934.2|1933.8|4776
1632838360000|2021-09-28 14:12:40|1934.8|1934.6|1935|1934.6|1935|1934.8|1934.4|1934.2|1881
1632838370000|2021-09-28 14:12:50|1934.6|1934.4|1934|1933.6|1934.6|1934.4|1933.4|1933|11514
1632838380000|2021-09-28 14:13:00|1933.8|1933.4|1934.6|1934|1934.6|1934.2|1933.2|1932.6|9809
1632838390000|2021-09-28 14:13:10|1934.4|1934.2|1934.6|1934.2|1934.8|1934.4|1934.2|1934|3317
1632838400000|2021-09-28 14:13:20|1934.4|1934.4|1934.6|1934.4|1934.6|1934.4|1934.2|1934|5746
1632838410000|2021-09-28 14:13:30|1934.8|1934.6|1935.6|1935.2|1935.6|1935.4|1934.8|1934.4|2046
1632838420000|2021-09-28 14:13:40|1935.8|1935.4|1935.8|1935.6|1936.2|1936|1935.6|1935.2|33345
1632838430000|2021-09-28 14:13:50|1935.6|1935.2|1935.2|1934.8|1936|1935.4|1935|1934.8|16490
1632838440000|2021-09-28 14:14:00|1935|1935|1934.6|1934|1935.2|1935|1934.2|1933.8|3744
1632838450000|2021-09-28 14:14:10|1934.4|1934.2|1934.8|1934.4|1934.8|1934.6|1934.2|1934|1021
1632838460000|2021-09-28 14:14:20|1934.6|1934|1934.4|1934|1934.8|1934.4|1934.2|1934|3635
1632838470000|2021-09-28 14:14:30|1934.2|1934.2|1935.2|1934.8|1935.2|1935|1934.2|1934.2|7245
1632838480000|2021-09-28 14:14:40|1935|1935|1936|1935.6|1936|1935.8|1935|1935|2118
1632838490000|2021-09-28 14:14:50|1935.8|1935.4|1935.6|1935.4|1935.8|1935.4|1935.4|1935.2|4803
1632838500000|2021-09-28 14:15:00|1935.4|1935.2|1935.8|1935.6|1935.8|1935.6|1935|1934.6|2715
1632838510000|2021-09-28 14:15:10|1935.6|1935.4|1933.4|1933.2|1935.8|1935.6|1932.6|1932.4|47587
1632838520000|2021-09-28 14:15:20|1933.2|1932.8|1932.2|1932|1933.4|1932.8|1932|1931.8|16383
1632838530000|2021-09-28 14:15:30|1932|1931.8|1931.2|1931|1932.4|1932|1930.2|1930|25528
1632838540000|2021-09-28 14:15:40|1931.4|1931.2|1931.6|1931.2|1933|1932.6|1931.4|1931.2|17431
1632838550000|2021-09-28 14:15:50|1931.4|1931|1932|1931.6|1932.4|1932.2|1930.8|1930.6|26597
1632838560000|2021-09-28 14:16:00|1932.2|1931.8|1932.8|1932.6|1934|1933.4|1932.2|1931.8|12026
1632838570000|2021-09-28 14:16:10|1933|1932.4|1933|1932.6|1933.6|1933.2|1932.8|1932.4|2997
1632838580000|2021-09-28 14:16:20|1933.2|1932.8|1934.2|1933.8|1934.4|1934|1932.6|1932.2|8285
1632838590000|2021-09-28 14:16:30|1934.4|1934|1933.8|1933.4|1934.6|1934.4|1933.6|1933.4|17113
1632838600000|2021-09-28 14:16:40|1933.6|1933.6|1933.4|1933|1933.8|1933.6|1932.8|1932.4|6987
1632838610000|2021-09-28 14:16:50|1933.6|1933.2|1933|1932.6|1933.6|1933.2|1932.4|1932.2|3821
1632838620000|2021-09-28 14:17:00|1932.8|1932.4|1932.6|1932.4|1932.8|1932.4|1931.8|1931.4|2366
1632838630000|2021-09-28 14:17:10|1932.8|1932.6|1933.2|1932.8|1934.6|1934.4|1932.8|1932.4|5662
1632838640000|2021-09-28 14:17:20|1933.4|1933|1932.8|1932.2|1933.4|1933.2|1932.4|1932.2|3574
1632838650000|2021-09-28 14:17:30|1932.6|1932.4|1932.6|1932.2|1933|1932.8|1932.2|1931.8|6133
1632838660000|2021-09-28 14:17:40|1932.4|1931.8|1932|1931.4|1932.4|1931.8|1931.6|1931.2|5432
1632838670000|2021-09-28 14:17:50|1931.8|1931.6|1931.2|1930.8|1932|1931.8|1931|1930.8|3389
1632838680000|2021-09-28 14:18:00|1931.4|1931|1930.4|1930.2|1931.6|1931.2|1930.2|1930|5652
1632838690000|2021-09-28 14:18:10|1930.2|1930|1930.6|1930.4|1930.8|1930.4|1929.8|1929.6|5406
1632838700000|2021-09-28 14:18:20|1930.4|1930.2|1931|1930.6|1931|1930.8|1930.4|1930|6958
1632838710000|2021-09-28 14:18:30|1931.2|1930.4|1931.4|1931|1931.8|1931.4|1930.6|1930.2|7288
1632838720000|2021-09-28 14:18:40|1931.6|1931.2|1930.6|1930.2|1931.6|1931.2|1930.2|1930|3625
1632838730000|2021-09-28 14:18:50|1930.4|1930|1930|1929.4|1930.4|1930.2|1929.2|1929|7630
1632838740000|2021-09-28 14:19:00|1929.8|1929.2|1930.4|1930.2|1930.6|1930.2|1929.4|1929.2|10271
1632838750000|2021-09-28 14:19:10|1930.6|1930.4|1930.2|1929.6|1931.2|1930.8|1930|1929.6|9397
1632838760000|2021-09-28 14:19:20|1930.4|1929.8|1931.2|1930.8|1931.2|1930.8|1930.2|1929.8|5214
1632838770000|2021-09-28 14:19:30|1931|1930.6|1932.2|1931.6|1932.2|1931.8|1930.8|1930.6|12933
1632838780000|2021-09-28 14:19:40|1932|1931.4|1930.2|1930|1932.2|1931.4|1930.2|1929.8|14186
1632838790000|2021-09-28 14:19:50|1930.4|1929.8|1930.2|1929.8|1930.6|1930|1929.8|1929.6|4768
1632838800000|2021-09-28 14:20:00|1930|1929.4|1928.4|1928|1930|1929.8|1928.4|1928|5083
1632838810000|2021-09-28 14:20:10|1928.2|1927.8|1927.8|1927.4|1928.4|1928|1927.2|1927|10169
1632838820000|2021-09-28 14:20:20|1927.6|1927.6|1928|1927.8|1928|1927.8|1927.6|1927.4|701
1632838830000|2021-09-28 14:20:30|1928.2|1927.6|1927|1926.8|1928.4|1927.6|1926.8|1926.4|165833
1632838840000|2021-09-28 14:20:40|1926.8|1926.6|1924.8|1924.4|1926.8|1926.6|1924.8|1924.4|24851
1632838850000|2021-09-28 14:20:50|1924.6|1924.2|1925.4|1925|1925.6|1925.4|1924.4|1924|14197
1632838860000|2021-09-28 14:21:00|1925.2|1924.8|1924|1923.6|1925.2|1925|1923.2|1922.8|48065
1632838870000|2021-09-28 14:21:10|1924.2|1923.8|1922.8|1922.4|1924.2|1923.8|1922.6|1922.2|18778
1632838880000|2021-09-28 14:21:20|1923|1922.6|1922.6|1922.4|1923.2|1923|1922|1921.6|11998
1632838890000|2021-09-28 14:21:30|1922.8|1922.6|1924.2|1923.8|1924.6|1924.2|1922.6|1922.2|8866
1632838900000|2021-09-28 14:21:40|1924.4|1924|1924|1923.6|1924.6|1924|1923.8|1923.6|4054
1632838910000|2021-09-28 14:21:50|1924.2|1923.8|1924.4|1923.8|1924.4|1924|1924|1923.8|1183
1632838920000|2021-09-28 14:22:00|1924.2|1924|1924.4|1924.2|1924.4|1924.2|1924|1923.8|2505
1632838930000|2021-09-28 14:22:10|1924.6|1924.4|1924.4|1924|1924.8|1924.4|1924.2|1923.8|3862
1632838940000|2021-09-28 14:22:20|1924.2|1923.8|1922.6|1922.4|1924.2|1923.8|1922.6|1922.2|3739
1632838950000|2021-09-28 14:22:30|1922.8|1922.6|1923.6|1923.2|1924|1923.6|1922.6|1922.2|16365
1632838960000|2021-09-28 14:22:40|1923.8|1923.4|1923|1922.6|1923.8|1923.4|1922.6|1922.2|7431
1632838970000|2021-09-28 14:22:50|1923.2|1922.8|1921.8|1921.4|1923.4|1922.8|1921.6|1921.4|8585
1632838980000|2021-09-28 14:23:00|1922|1921.6|1921.2|1920.8|1922.2|1921.8|1921.2|1920.6|20034
1632838990000|2021-09-28 14:23:10|1921.4|1921|1920.8|1920.4|1921.4|1921|1920.6|1920.4|13127
1632839000000|2021-09-28 14:23:20|1920.6|1920.2|1918.2|1918|1920.8|1920.4|1918|1917.6|134201
1632839010000|2021-09-28 14:23:30|1918.4|1917.8|1918|1917.6|1919.2|1918.6|1917.4|1917|10041
1632839020000|2021-09-28 14:23:40|1917.8|1917.8|1918.8|1918.4|1919|1918.6|1917.8|1917.4|15939
1632839030000|2021-09-28 14:23:50|1919|1918.6|1917.8|1917.4|1919|1918.6|1917.6|1917.2|8242
1632839040000|2021-09-28 14:24:00|1917.6|1917.2|1917.8|1917.4|1919.2|1918.8|1917.6|1917.2|25163
1632839050000|2021-09-28 14:24:10|1918|1917.2|1916.8|1916.4|1918|1917.6|1916.6|1916.2|9921
1632839060000|2021-09-28 14:24:20|1916.4|1916.2|1916.8|1916.6|1917.2|1916.8|1916.4|1916.2|26635
1632839070000|2021-09-28 14:24:30|1917|1916.8|1917.2|1916.6|1917.6|1917|1916.8|1916.6|10346
1632839080000|2021-09-28 14:24:40|1917|1916.8|1918.8|1918.4|1919|1918.4|1917|1916.6|12891
1632839090000|2021-09-28 14:24:50|1918.6|1918.2|1918|1917.4|1918.8|1918.4|1917.6|1917.2|13156
1632839100000|2021-09-28 14:25:00|1917.8|1917.6|1917.8|1917.6|1918.4|1918.2|1917.2|1917|20504
1632839110000|2021-09-28 14:25:10|1918|1917.8|1917.6|1917.2|1919.6|1919|1917.6|1917.2|7896
1632839120000|2021-09-28 14:25:20|1918|1917.4|1918.2|1917.6|1918.4|1917.8|1917.6|1917.2|5595
1632839130000|2021-09-28 14:25:30|1918|1917.4|1917.2|1917|1918.2|1917.4|1917|1916.6|10866
1632839140000|2021-09-28 14:25:40|1917.4|1917.2|1918.6|1918.2|1919|1918.2|1917.4|1917.2|4328
1632839150000|2021-09-28 14:25:50|1918.4|1918|1918.2|1918|1918.6|1918.2|1918|1917.4|12007
1632839160000|2021-09-28 14:26:00|1918|1917.8|1918.6|1918.2|1918.6|1918.2|1917.4|1917|16206
1632839170000|2021-09-28 14:26:10|1918.4|1917.8|1917.4|1917|1918.6|1918|1917.4|1917|5810
1632839180000|2021-09-28 14:26:20|1917.6|1917.2|1917|1916.8|1917.6|1917.2|1917|1916.8|6408
1632839190000|2021-09-28 14:26:30|1916.8|1916.4|1916.8|1916.4|1917.4|1917|1916.6|1916.2|8673
1632839200000|2021-09-28 14:26:40|1917|1916.6|1917|1916.6|1917.2|1916.8|1916.6|1916.2|6280
1632839210000|2021-09-28 14:26:50|1917.2|1916.8|1916.8|1916.6|1917.4|1917|1916.8|1916.6|10013
1632839220000|2021-09-28 14:27:00|1916.6|1916.4|1916.6|1916.2|1916.6|1916.4|1916|1915.6|12229
1632839230000|2021-09-28 14:27:10|1916.4|1916|1916.4|1916|1917.4|1917|1916.2|1915.6|22113
1632839240000|2021-09-28 14:27:20|1916.2|1915.8|1916.4|1915.8|1916.6|1916.2|1916.2|1915.8|5357
1632839250000|2021-09-28 14:27:30|1916.6|1916|1917|1916.8|1917|1916.8|1916.4|1916|1980
1632839260000|2021-09-28 14:27:40|1916.8|1916.6|1917.2|1917|1917.4|1917.2|1916.6|1916.4|11578
1632839270000|2021-09-28 14:27:50|1917|1916.8|1917.2|1917|1917.4|1917|1916.2|1915.8|26685
1632839280000|2021-09-28 14:28:00|1917|1916.8|1917.4|1917|1917.6|1917.2|1916.8|1916.4|8316
1632839290000|2021-09-28 14:28:10|1917.2|1917.2|1917.2|1917|1917.6|1917.4|1917.2|1917|6479
1632839300000|2021-09-28 14:28:20|1917.4|1917.2|1917.6|1917.2|1917.6|1917.2|1917.2|1916.6|4560
1632839310000|2021-09-28 14:28:30|1917.8|1917.4|1918.8|1918.6|1918.8|1918.6|1917.6|1917.4|7596
1632839320000|2021-09-28 14:28:40|1919|1918.8|1919.4|1919.2|1919.8|1919.6|1919|1918.8|2673
1632839330000|2021-09-28 14:28:50|1919.6|1919|1919.2|1919|1920.6|1920.2|1919.2|1919|22032
1632839340000|2021-09-28 14:29:00|1919|1918.8|1919.8|1919.4|1920|1919.6|1918.2|1918|10011
1632839350000|2021-09-28 14:29:10|1919.6|1919.2|1917.4|1917.2|1919.8|1919.4|1917.4|1917.2|6432
1632839360000|2021-09-28 14:29:20|1917.2|1917|1917|1916.8|1917.4|1917.2|1916.6|1916.2|10932
1632839370000|2021-09-28 14:29:30|1917.2|1916.6|1918.2|1917.6|1918.2|1917.6|1917.2|1916.6|4793
1632839380000|2021-09-28 14:29:40|1918.4|1917.8|1919|1918.8|1919.2|1919|1918.4|1917.8|2040
1632839390000|2021-09-28 14:29:50|1919.4|1919|1919.4|1919|1919.6|1919.4|1919|1918.8|2412
1632839400000|2021-09-28 14:30:00|1919.6|1919.2|1920.2|1919.8|1920.8|1920.4|1919.4|1919|12369
1632839410000|2021-09-28 14:30:10|1920|1919.6|1920.4|1920|1920.4|1920.2|1919.8|1919.4|3441
1632839420000|2021-09-28 14:30:20|1920.2|1920.2|1920.8|1920.6|1920.8|1920.6|1920|1919.6|7093
1632839430000|2021-09-28 14:30:30|1921.2|1920.8|1922.4|1922.2|1922.6|1922.4|1921|1920.6|4243
1632839440000|2021-09-28 14:30:40|1922.2|1922|1922.2|1921.8|1922.4|1922.2|1921.4|1921|7267
1632839450000|2021-09-28 14:30:50|1922.4|1921.6|1921.8|1921.4|1922.8|1922.4|1921.8|1921.4|11858
1632839460000|2021-09-28 14:31:00|1922|1921.6|1922|1921.6|1922.4|1922|1921.8|1921.4|5772
1632839470000|2021-09-28 14:31:10|1922.2|1921.8|1923.4|1923|1924|1923.6|1922.2|1921.6|5038
1632839480000|2021-09-28 14:31:20|1923.6|1923.2|1923.4|1923|1924.6|1924.2|1923.2|1922.8|18703
1632839490000|2021-09-28 14:31:30|1923.6|1923.2|1923.8|1923.4|1924.4|1924|1923.4|1923|12824
1632839500000|2021-09-28 14:31:40|1923.6|1923.2|1924.6|1924.4|1924.6|1924.4|1923.2|1923|4266
1632839510000|2021-09-28 14:31:50|1924.8|1924.6|1925|1924.8|1925.4|1925|1924.8|1924.6|8816
1632839520000|2021-09-28 14:32:00|1925.2|1925|1925.6|1925.2|1925.8|1925.4|1925.2|1925|2320
1632839530000|2021-09-28 14:32:10|1925.4|1925|1924.8|1924.6|1925.4|1925.2|1924.8|1924.4|7041
1632839540000|2021-09-28 14:32:20|1925|1924.4|1925.4|1925.2|1925.4|1925.2|1925|1924.4|1227
1632839550000|2021-09-28 14:32:30|1925.6|1925.4|1925.4|1925|1926|1925.6|1925|1924.8|3748
1632839560000|2021-09-28 14:32:40|1925.2|1925.2|1925.4|1925.2|1925.4|1925.2|1925.2|1925|765
1632839570000|2021-09-28 14:32:50|1925.2|1925|1925|1924.8|1925.4|1925.2|1925|1924.4|11599
1632839580000|2021-09-28 14:33:00|1924.8|1924.6|1924|1923.6|1924.8|1924.6|1924|1923.6|6787
1632839590000|2021-09-28 14:33:10|1923.8|1923.8|1923.8|1923.6|1924.2|1924|1923.6|1923.2|2782
1632839600000|2021-09-28 14:33:20|1924|1923.8|1922.8|1922.6|1924.2|1923.8|1922.8|1922.2|3456
1632839610000|2021-09-28 14:33:30|1923|1922.4|1923.4|1923.2|1923.4|1923.2|1922.8|1922.4|4833
1632839620000|2021-09-28 14:33:40|1923.2|1922.8|1922.8|1922.4|1923.4|1923.2|1922.6|1922.4|3107
1632839630000|2021-09-28 14:33:50|1922.6|1922.2|1920.8|1920.2|1922.6|1922.2|1920.8|1920|16860
1632839640000|2021-09-28 14:34:00|1921|1920.4|1922|1921.6|1922|1921.6|1920.8|1920.2|3963
1632839650000|2021-09-28 14:34:10|1922.2|1921.8|1922.2|1921.8|1922.8|1922.4|1921.8|1921.4|3709
1632839660000|2021-09-28 14:34:20|1922|1921.6|1921.8|1921.4|1922.2|1922|1921.6|1921.2|2327
1632839670000|2021-09-28 14:34:30|1921.6|1921.6|1921.2|1921|1921.6|1921.6|1921.2|1920.8|2534
1632839680000|2021-09-28 14:34:40|1921|1920.8|1920.8|1920.4|1921|1920.8|1920.4|1920|7375
1632839690000|2021-09-28 14:34:50|1921|1920.6|1921.4|1921|1921.6|1921.2|1921|1920.4|6058
1632839700000|2021-09-28 14:35:00|1921.2|1920.8|1920.2|1919.8|1921.4|1921|1920.2|1919.6|5878
1632839710000|2021-09-28 14:35:10|1920.4|1920|1919.2|1918.8|1920.4|1920|1918.8|1918.6|5325
1632839720000|2021-09-28 14:35:20|1919.4|1919|1919|1918.6|1920.2|1920|1919|1918.6|17304
1632839730000|2021-09-28 14:35:30|1919.2|1918.4|1918.2|1917.8|1919.2|1918.6|1918|1917.4|9809
1632839740000|2021-09-28 14:35:40|1918|1917.6|1917.4|1917|1918.4|1918.2|1916.8|1916.4|7827
1632839750000|2021-09-28 14:35:50|1917.2|1917.2|1917.8|1917.6|1918.2|1918|1916.8|1916.4|25468
1632839760000|2021-09-28 14:36:00|1918.2|1917.8|1920.4|1919.8|1920.4|1919.8|1918.2|1917.8|7274
1632839770000|2021-09-28 14:36:10|1920.2|1919.6|1921|1920.4|1921.2|1920.8|1919.8|1919.4|3902
1632839780000|2021-09-28 14:36:20|1920.8|1920.2|1920.6|1920.4|1921.6|1921.4|1920.2|1919.8|16606
1632839790000|2021-09-28 14:36:30|1920.8|1920.6|1920.6|1920|1920.8|1920.6|1920|1919.6|4908
1632839800000|2021-09-28 14:36:40|1920.4|1919.8|1920|1919.6|1920.4|1919.8|1919.4|1919|2548
1632839810000|2021-09-28 14:36:50|1919.8|1919.4|1919.6|1919.2|1920|1919.6|1919.2|1919|3390
1632839820000|2021-09-28 14:37:00|1919.2|1919|1918.8|1918.4|1919.6|1919.2|1918.2|1918|16597
1632839830000|2021-09-28 14:37:10|1918.6|1918.6|1918|1917.8|1918.8|1918.6|1917.6|1917.2|2868
1632839840000|2021-09-28 14:37:20|1918.2|1918|1918.2|1917.8|1918.4|1918.2|1918|1917.4|6056
1632839850000|2021-09-28 14:37:30|1918|1918|1919|1918.6|1919.4|1919.2|1918|1918|2817
1632839860000|2021-09-28 14:37:40|1919.2|1918.8|1920|1919.8|1920|1919.8|1919|1918.6|3706
1632839870000|2021-09-28 14:37:50|1920.2|1920|1920.2|1919.8|1921|1920.6|1920|1919.8|10028
1632839880000|2021-09-28 14:38:00|1920|1919.6|1919.8|1919.6|1920.2|1920|1919.6|1919.4|7078
1632839890000|2021-09-28 14:38:10|1920|1919.8|1920.6|1920.2|1920.6|1920.2|1919.2|1918.8|6730
1632839900000|2021-09-28 14:38:20|1920.4|1920|1920.2|1920|1921|1920.6|1920.2|1919.8|3903
1632839910000|2021-09-28 14:38:30|1920.6|1920.2|1919.8|1919.4|1920.6|1920.2|1919.4|1919.2|5949
1632839920000|2021-09-28 14:38:40|1919.6|1919.2|1919.6|1919.2|1919.8|1919.4|1919.4|1919|2139
1632839930000|2021-09-28 14:38:50|1919.4|1919|1920|1919.4|1920|1919.6|1919|1918.6|3299
1632839940000|2021-09-28 14:39:00|1919.8|1919.6|1920|1919.6|1920|1919.8|1919.6|1919.4|2469
1632839950000|2021-09-28 14:39:10|1919.8|1919.4|1919|1918.8|1919.8|1919.6|1919|1918.6|9225
1632839960000|2021-09-28 14:39:20|1919.2|1918.6|1920.8|1920.2|1920.8|1920.2|1919.2|1918.6|7295
1632839970000|2021-09-28 14:39:30|1920.6|1920.4|1921.2|1920.6|1921.4|1920.8|1920.4|1920|12006
1632839980000|2021-09-28 14:39:40|1921|1920.8|1921|1920.8|1921.4|1921|1920.8|1920.6|3370
1632839990000|2021-09-28 14:39:50|1921.2|1920.6|1921|1920.8|1921.4|1921.2|1920.8|1920.6|12878
1632840000000|2021-09-28 14:40:00|1921.2|1920.6|1921|1920.8|1921.2|1921|1921|1920.4|3444
1632840010000|2021-09-28 14:40:10|1920.8|1920.6|1921.4|1920.8|1921.4|1921.2|1920.8|1920.6|12611
1632840020000|2021-09-28 14:40:20|1921.2|1920.6|1921.2|1920.8|1921.2|1920.8|1920.6|1920.4|1726
1632840030000|2021-09-28 14:40:30|1921|1920.6|1921|1920.8|1921.4|1921.2|1921|1920.6|3656
1632840040000|2021-09-28 14:40:40|1921.6|1921|1921.2|1920.8|1921.6|1921|1921|1920.8|10883
1632840050000|2021-09-28 14:40:50|1921|1921|1921.8|1921.4|1922.2|1921.8|1921|1920.8|6281
1632840060000|2021-09-28 14:41:00|1922|1921.6|1922|1921.6|1922.4|1922|1921.6|1921.4|6635
1632840070000|2021-09-28 14:41:10|1922.2|1921.8|1922.2|1922|1922.6|1922.2|1922|1921.6|5552
1632840080000|2021-09-28 14:41:20|1922|1921.8|1921.8|1921.4|1922.4|1922|1921.6|1921.4|12373
1632840090000|2021-09-28 14:41:30|1922.2|1921.6|1922.2|1922|1922.2|1922|1921.8|1921.4|1219
1632840100000|2021-09-28 14:41:40|1922.4|1922.2|1921.8|1921.6|1922.6|1922.2|1921.6|1921.4|1426
1632840110000|2021-09-28 14:41:50|1922|1921.8|1921.6|1921.4|1922.2|1922|1921.6|1921.2|12357
1632840120000|2021-09-28 14:42:00|1921.8|1921.6|1922.4|1922.2|1922.6|1922.2|1921.8|1921.6|2596
1632840130000|2021-09-28 14:42:10|1922.2|1922|1922.8|1922.6|1923|1922.6|1922.2|1921.8|3172
1632840140000|2021-09-28 14:42:20|1922.6|1922.4|1923.6|1923.2|1923.8|1923.4|1922.6|1922.4|9760
1632840150000|2021-09-28 14:42:30|1923.4|1923|1924|1923.8|1924|1923.8|1923.4|1923|6960
1632840160000|2021-09-28 14:42:40|1923.8|1923.6|1924|1923.6|1924|1923.6|1923.8|1923.4|666
1632840170000|2021-09-28 14:42:50|1923.8|1923.4|1923.2|1923|1923.8|1923.4|1923.2|1923|4977
1632840180000|2021-09-28 14:43:00|1923|1922.8|1923|1922.8|1923.2|1923|1922.6|1922.2|7578
1632840190000|2021-09-28 14:43:10|1923.4|1923|1923|1922.8|1923.4|1923.2|1922.8|1922.6|18041
1632840200000|2021-09-28 14:43:20|1923.2|1923|1923.2|1923|1923.6|1923.2|1923.2|1922.8|6399
1632840210000|2021-09-28 14:43:30|1923|1922.8|1924|1923.8|1924|1923.8|1923|1922.6|3391
1632840220000|2021-09-28 14:43:40|1924.2|1924|1924.6|1924.4|1924.8|1924.4|1924.2|1924|1701
1632840230000|2021-09-28 14:43:50|1924.4|1924.2|1924.4|1924.2|1924.4|1924.4|1924.4|1924|4076
1632840240000|2021-09-28 14:44:00|1924.6|1924.4|1924|1923.8|1924.8|1924.4|1924|1923.8|4068
1632840250000|2021-09-28 14:44:10|1924.2|1924|1924.6|1924.2|1924.6|1924.4|1923.8|1923.4|2456
1632840260000|2021-09-28 14:44:20|1924.8|1924.4|1924.6|1924.4|1925|1924.8|1924.6|1924.4|4465
1632840270000|2021-09-28 14:44:30|1924.4|1924.2|1923.8|1923.6|1924.6|1924.4|1923.8|1923.6|5321
1632840280000|2021-09-28 14:44:40|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.2|1923|5721
1632840290000|2021-09-28 14:44:50|1923.6|1923.4|1924.8|1924.4|1924.8|1924.6|1923.6|1923.4|6677
1632840300000|2021-09-28 14:45:00|1924.6|1924.6|1924.2|1924|1924.8|1924.6|1923.8|1923.6|8505
1632840310000|2021-09-28 14:45:10|1924|1923.8|1924.2|1924|1924.4|1924|1923.8|1923.2|7540
1632840320000|2021-09-28 14:45:20|1924.4|1924.2|1924.8|1924.4|1925|1924.6|1924.4|1924.2|15255
1632840330000|2021-09-28 14:45:30|1924.6|1924.6|1924.8|1924.6|1925.4|1925|1924.6|1924.4|15249
1632840340000|2021-09-28 14:45:40|1924.6|1924.4|1923.8|1923.6|1924.6|1924.4|1923.6|1923.2|8241
1632840350000|2021-09-28 14:45:50|1923.6|1923.4|1923.2|1923|1923.8|1923.6|1923|1922.8|6115
1632840360000|2021-09-28 14:46:00|1923|1922.8|1923|1922.8|1923.4|1923|1923|1922.6|3224
1632840370000|2021-09-28 14:46:10|1922.8|1922.6|1924|1923.8|1924|1923.8|1922.8|1922.4|5189
1632840380000|2021-09-28 14:46:20|1924.2|1924|1924.2|1924|1924.4|1924.2|1923.8|1923.6|7661
1632840390000|2021-09-28 14:46:30|1924.4|1924.2|1924.4|1924.2|1924.8|1924.4|1924.4|1924|3721
1632840400000|2021-09-28 14:46:40|1924.6|1924.4|1925|1924.8|1925|1924.8|1924.4|1924.2|11265
1632840410000|2021-09-28 14:46:50|1924.8|1924.6|1925.6|1925.4|1925.8|1925.4|1924.8|1924.6|6966
1632840420000|2021-09-28 14:47:00|1925.8|1925.6|1925.6|1925.4|1925.8|1925.6|1925.4|1925|6846
1632840430000|2021-09-28 14:47:10|1925.4|1925.2|1925.4|1925.2|1926|1925.6|1925.4|1925.2|11867
1632840440000|2021-09-28 14:47:20|1925.6|1925.4|1926.2|1926|1926.4|1926.2|1925.6|1925.2|9291
1632840450000|2021-09-28 14:47:30|1926|1925.8|1926|1925.8|1926.2|1926|1925.8|1925.6|6559
1632840460000|2021-09-28 14:47:40|1926.2|1926|1926|1925.8|1926.4|1926|1925.8|1925.6|9487
1632840470000|2021-09-28 14:47:50|1926.2|1925.6|1925.6|1925.4|1926.2|1925.6|1925.6|1925.4|2892
1632840480000|2021-09-28 14:48:00|1925.8|1925.6|1926.2|1926|1926.4|1926.2|1925.6|1925.4|17050
1632840490000|2021-09-28 14:48:10|1926.4|1925.8|1926.4|1926|1926.4|1926.2|1926|1925.8|8497
1632840500000|2021-09-28 14:48:20|1926.2|1926.2|1927.6|1927.2|1927.6|1927.4|1926.2|1926|8675
1632840510000|2021-09-28 14:48:30|1927.4|1927|1926.8|1926.6|1927.6|1927.4|1926.8|1926.6|12532
1632840520000|2021-09-28 14:48:40|1926.6|1926.4|1926.4|1926.2|1927.2|1927|1926.4|1926|13119
1632840530000|2021-09-28 14:48:50|1926.6|1926.4|1926.4|1926|1926.8|1926.4|1926.2|1926|8098
1632840540000|2021-09-28 14:49:00|1926.2|1926.2|1926.2|1925.8|1926.8|1926.4|1926|1925.6|11202
1632840550000|2021-09-28 14:49:10|1926.4|1926|1925.6|1925.4|1926.6|1926.2|1925.6|1925.4|24926
1632840560000|2021-09-28 14:49:20|1925.8|1925.6|1926.2|1926|1926.6|1926.4|1925.6|1925.4|12292
1632840570000|2021-09-28 14:49:30|1926|1925.8|1926.2|1925.8|1926.2|1926|1926|1925.8|2620
1632840580000|2021-09-28 14:49:40|1926|1925.6|1925.8|1925.4|1926|1925.8|1925.2|1925|17034
1632840590000|2021-09-28 14:49:50|1925.6|1925.6|1925|1924.6|1925.6|1925.6|1925|1924.6|15659
1632840600000|2021-09-28 14:50:00|1924.8|1924.4|1923.8|1923.6|1924.8|1924.4|1923.8|1923.6|7720
1632840610000|2021-09-28 14:50:10|1923.6|1923.4|1921.8|1921.4|1923.6|1923.4|1921.8|1921.4|9569
1632840620000|2021-09-28 14:50:20|1922|1921.6|1922.2|1922|1922.4|1922|1921.8|1921.4|13387
1632840630000|2021-09-28 14:50:30|1922|1921.8|1922|1921.8|1922.6|1922.4|1922|1921.6|6318
1632840640000|2021-09-28 14:50:40|1921.8|1921.4|1921.4|1921|1921.8|1921.6|1920.4|1920.2|7062
1632840650000|2021-09-28 14:50:50|1921.2|1921.2|1921.6|1921.2|1921.8|1921.6|1921|1920.4|35221
1632840660000|2021-09-28 14:51:00|1921.8|1921.4|1922.2|1921.8|1922.4|1921.8|1921.8|1921.4|2068
1632840670000|2021-09-28 14:51:10|1922|1922|1922.8|1922.4|1923|1922.8|1922|1922|8370
1632840680000|2021-09-28 14:51:20|1923|1922.6|1923.8|1923.6|1924.2|1923.8|1923|1922.6|3303
1632840690000|2021-09-28 14:51:30|1923.6|1923.4|1923.8|1923.6|1924.2|1924|1923.4|1923.2|7460
1632840700000|2021-09-28 14:51:40|1924|1923.8|1924.6|1924.4|1924.8|1924.6|1924|1923.6|4842
1632840710000|2021-09-28 14:51:50|1924.8|1924.6|1924|1923.8|1924.8|1924.6|1924|1923.6|8065
1632840720000|2021-09-28 14:52:00|1923.8|1923.6|1923.4|1923.2|1924.2|1923.8|1922.8|1922.4|6127
1632840730000|2021-09-28 14:52:10|1923.2|1923|1923.2|1923|1923.6|1923.4|1923|1922.8|5255
1632840740000|2021-09-28 14:52:20|1923|1922.8|1922.8|1922.6|1923.2|1922.8|1922.2|1922|4733
1632840750000|2021-09-28 14:52:30|1922.6|1922.4|1923.4|1923.2|1923.4|1923.2|1922.6|1922.4|5810
1632840760000|2021-09-28 14:52:40|1923.6|1923.4|1923.8|1923.4|1924|1923.8|1923.4|1923.2|14283
1632840770000|2021-09-28 14:52:50|1923.6|1923.6|1924.8|1924.6|1925|1924.8|1923.6|1923.6|3521
1632840780000|2021-09-28 14:53:00|1924.6|1924.4|1924.8|1924.6|1925|1924.8|1924.6|1924.4|8808
1632840790000|2021-09-28 14:53:10|1925|1924.8|1925.4|1925.2|1925.4|1925.2|1924.6|1924.2|8536
1632840800000|2021-09-28 14:53:20|1925.2|1925|1925.6|1925.4|1925.6|1925.4|1925.2|1924.8|4250
1632840810000|2021-09-28 14:53:30|1925.4|1925.2|1924.6|1924.4|1925.6|1925.4|1924.4|1924|10394
1632840820000|2021-09-28 14:53:40|1924.4|1924|1924.4|1924.2|1924.4|1924.4|1924|1923.6|3165
1632840830000|2021-09-28 14:53:50|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.6|1924.2|2112
1632840840000|2021-09-28 14:54:00|1924.6|1924.4|1924.2|1924|1924.6|1924.4|1923.8|1923.6|6748
1632840850000|2021-09-28 14:54:10|1924.4|1924.2|1924.2|1924|1925.2|1925|1924|1923.8|4414
1632840860000|2021-09-28 14:54:20|1924.4|1923.8|1925|1924.8|1925.2|1925|1924.4|1923.8|4817
1632840870000|2021-09-28 14:54:30|1924.8|1924.6|1924.8|1924.6|1925|1924.8|1924.8|1924.6|2348
1632840880000|2021-09-28 14:54:40|1925|1924.8|1925|1924.8|1925.2|1925|1924.6|1924.4|5819
1632840890000|2021-09-28 14:54:50|1925.2|1925|1925.8|1925.6|1926|1925.6|1925|1924.8|6599
1632840900000|2021-09-28 14:55:00|1925.6|1925.4|1925.2|1925|1925.6|1925.4|1925|1924.6|8185
1632840910000|2021-09-28 14:55:10|1925|1924.8|1925.4|1924.8|1925.8|1925.6|1925|1924.8|9606
1632840920000|2021-09-28 14:55:20|1925.2|1925|1925|1924.8|1925.4|1925|1924.8|1924.6|15761
1632840930000|2021-09-28 14:55:30|1925.2|1925|1925.4|1925.2|1925.8|1925.4|1925.2|1925|15848
1632840940000|2021-09-28 14:55:40|1925.6|1925.4|1926|1925.8|1926.2|1926|1925.6|1925.4|5740
1632840950000|2021-09-28 14:55:50|1925.8|1925.6|1926|1925.8|1926|1925.8|1925.8|1925.6|2467
1632840960000|2021-09-28 14:56:00|1925.8|1925.6|1925.4|1925|1925.8|1925.6|1925.2|1925|10144
1632840970000|2021-09-28 14:56:10|1925.2|1925.2|1925.6|1925.4|1925.8|1925.4|1925.2|1925|3338
1632840980000|2021-09-28 14:56:20|1925.8|1925.6|1927.6|1927.4|1927.6|1927.4|1925.6|1925.4|37370
1632840990000|2021-09-28 14:56:30|1927.8|1927.2|1928|1927.8|1928.2|1928|1927.6|1927.2|6700
1632841000000|2021-09-28 14:56:40|1927.8|1927.6|1927.4|1927.2|1928|1927.8|1927.4|1927.2|7815
1632841010000|2021-09-28 14:56:50|1927.2|1927|1926.6|1926.4|1927.4|1927.2|1926.6|1926.4|17279
1632841020000|2021-09-28 14:57:00|1926.8|1926.6|1927.6|1927.2|1927.6|1927.4|1926.8|1926.6|6546
1632841030000|2021-09-28 14:57:10|1927.8|1927|1928|1927.8|1928.2|1928|1927.6|1927|3602
1632841040000|2021-09-28 14:57:20|1928.2|1928|1928.4|1928|1928.4|1928.2|1928.2|1927.8|1501
1632841050000|2021-09-28 14:57:30|1928.2|1928.2|1928.6|1928.4|1928.8|1928.4|1928.2|1928|469
1632841060000|2021-09-28 14:57:40|1928.8|1928.6|1929.2|1929|1929.4|1929|1928.6|1928.2|6250
1632841070000|2021-09-28 14:57:50|1929|1928.8|1929|1928.8|1929.2|1929|1928.8|1928.6|4562
1632841080000|2021-09-28 14:58:00|1929.2|1929|1929|1928.8|1929.4|1929|1928.8|1928.6|6801
1632841090000|2021-09-28 14:58:10|1928.8|1928.6|1928.8|1928.6|1929|1928.8|1928.6|1928.2|2422
1632841100000|2021-09-28 14:58:20|1929|1928.8|1929.8|1929.6|1929.8|1929.6|1929|1928.6|9149
1632841110000|2021-09-28 14:58:30|1930|1929.8|1930.4|1930.2|1930.8|1930.4|1930|1929.8|26858
1632841120000|2021-09-28 14:58:40|1930.6|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|3143
1632841130000|2021-09-28 14:58:50|1931|1930.4|1930.2|1930|1931|1930.6|1930|1929.6|11413
1632841140000|2021-09-28 14:59:00|1930.4|1929.8|1930|1929.6|1930.4|1929.8|1929.4|1929.2|3171
1632841150000|2021-09-28 14:59:10|1930.2|1929.8|1930.4|1930|1930.6|1930.4|1930|1929.6|5319
1632841160000|2021-09-28 14:59:20|1930.2|1929.8|1930.2|1930|1930.4|1930.2|1929.6|1929.2|19511
1632841170000|2021-09-28 14:59:30|1930.4|1930.2|1930.2|1929.8|1930.4|1930.2|1929.8|1929.4|4177
1632841180000|2021-09-28 14:59:40|1930|1929.6|1930.6|1930.4|1930.8|1930.6|1930|1929.6|1460
1632841190000|2021-09-28 14:59:50|1930.8|1930.2|1930.8|1930.6|1930.8|1930.6|1930.4|1930|6111
1632841200000|2021-09-28 15:00:00|1930.6|1930.4|1930|1929.8|1931.6|1931.4|1929.6|1929.2|28672
1632841210000|2021-09-28 15:00:10|1929.8|1929.6|1929.2|1928.8|1930|1929.8|1928.8|1928.4|8621
1632841220000|2021-09-28 15:00:20|1929.4|1929|1928|1927.6|1929.4|1929|1927.8|1927.6|7529
1632841230000|2021-09-28 15:00:30|1927.8|1927.4|1928|1927.8|1928|1927.8|1927.6|1927.4|1229
1632841240000|2021-09-28 15:00:40|1927.8|1927.6|1928|1927.8|1928.2|1928|1927.6|1927.4|9414
1632841250000|2021-09-28 15:00:50|1927.8|1927.4|1928|1927.6|1928|1927.8|1927.6|1927.4|4155
1632841260000|2021-09-28 15:01:00|1927.8|1927.4|1928.6|1928.2|1928.6|1928.4|1927.8|1927.4|6954
1632841270000|2021-09-28 15:01:10|1928.4|1928.4|1928.2|1928|1928.6|1928.4|1928|1927.8|7225
1632841280000|2021-09-28 15:01:20|1928|1927.8|1928.2|1928|1928.4|1928|1927.4|1927.2|17424
1632841290000|2021-09-28 15:01:30|1928|1927.8|1928.2|1928|1928.4|1928.2|1928|1927.8|2308
1632841300000|2021-09-28 15:01:40|1928|1927.6|1927.8|1927.6|1928.4|1928.2|1927.8|1927.6|9616
1632841310000|2021-09-28 15:01:50|1928|1927.8|1928.2|1928|1928.4|1928.2|1928|1927.8|4929
1632841320000|2021-09-28 15:02:00|1928.4|1928.2|1928.2|1928|1928.4|1928.2|1928.2|1928|2682
1632841330000|2021-09-28 15:02:10|1928|1927.8|1928.2|1928|1928.6|1928.4|1928|1927.6|14170
1632841340000|2021-09-28 15:02:20|1928|1927.8|1928.4|1928|1928.4|1928.2|1928|1927.8|2178
1632841350000|2021-09-28 15:02:30|1928.2|1927.8|1927.2|1926.8|1928.2|1928|1927.2|1926.8|8762
1632841360000|2021-09-28 15:02:40|1927.4|1927|1927.4|1927.2|1927.6|1927.4|1927.4|1926.8|4174
1632841370000|2021-09-28 15:02:50|1927.6|1927.4|1927|1926.8|1927.6|1927.4|1927|1926.8|12021
1632841380000|2021-09-28 15:03:00|1927.2|1927|1927|1926.8|1927.2|1927|1926.8|1926.4|2114
1632841390000|2021-09-28 15:03:10|1927.2|1927|1927.4|1927.2|1927.4|1927.2|1927|1926.8|3155
1632841400000|2021-09-28 15:03:20|1927.6|1927.4|1927.4|1927.2|1927.8|1927.4|1927.4|1927.2|3002
1632841410000|2021-09-28 15:03:30|1927.2|1927|1927.2|1927|1927.4|1927|1927.2|1927|2602
1632841420000|2021-09-28 15:03:40|1927|1926.8|1926.8|1926.6|1927.2|1927|1926.6|1926.2|5397
1632841430000|2021-09-28 15:03:50|1926.6|1926.4|1926.2|1926|1926.6|1926.4|1926.2|1926|4725
1632841440000|2021-09-28 15:04:00|1926.4|1926.2|1926.2|1926|1926.4|1926.2|1926.2|1926|2210
1632841450000|2021-09-28 15:04:10|1926|1925.8|1925.8|1925.6|1926.2|1926|1925.8|1925.6|8497
1632841460000|2021-09-28 15:04:20|1925.6|1925.4|1925.6|1925.4|1926|1925.6|1925.6|1925.2|6867
1632841470000|2021-09-28 15:04:30|1925.4|1925.2|1925.4|1925.2|1925.6|1925.4|1925|1924.8|10398
1632841480000|2021-09-28 15:04:40|1925.6|1925.4|1925|1924.8|1926|1925.6|1925|1924.8|11208
1632841490000|2021-09-28 15:04:50|1924.8|1924.6|1924.8|1924.6|1925.2|1925|1924.6|1924.4|8388
1632841500000|2021-09-28 15:05:00|1924.6|1924.4|1924.6|1924.2|1924.8|1924.6|1924.4|1924.2|4126
1632841510000|2021-09-28 15:05:10|1924.8|1924.4|1924.4|1924.2|1925|1924.4|1924.4|1924.2|10012
1632841520000|2021-09-28 15:05:20|1924.2|1924|1924.4|1924.2|1924.4|1924.2|1924.2|1924|1779
1632841530000|2021-09-28 15:05:30|1924.2|1924|1923.8|1923.6|1924.4|1924|1923.8|1923.6|8588
1632841540000|2021-09-28 15:05:40|1923.6|1923.4|1923.6|1923.4|1923.6|1923.6|1923.4|1923.2|6462
1632841550000|2021-09-28 15:05:50|1923.8|1923.6|1924|1923.8|1924.2|1924|1923.2|1922.8|12217
1632841560000|2021-09-28 15:06:00|1923.8|1923.6|1924|1923.8|1924|1923.8|1923.6|1923.4|5753
1632841570000|2021-09-28 15:06:10|1924.2|1924|1924.6|1924.4|1925|1924.6|1924|1923.8|5851
1632841580000|2021-09-28 15:06:20|1924.4|1924.2|1924|1923.8|1924.4|1924.2|1924|1923.8|6650
1632841590000|2021-09-28 15:06:30|1923.8|1923.6|1923.8|1923.6|1924.6|1924.4|1923.8|1923.6|20518
1632841600000|2021-09-28 15:06:40|1924|1923.8|1923.8|1923.6|1924.2|1924|1923.8|1923.6|4291
1632841610000|2021-09-28 15:06:50|1924|1923.8|1924|1923.8|1924.2|1924|1924|1923.8|887
1632841620000|2021-09-28 15:07:00|1923.8|1923.6|1923.8|1923.6|1924|1923.8|1923.8|1923.6|6175
1632841630000|2021-09-28 15:07:10|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923.2|8348
1632841640000|2021-09-28 15:07:20|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.4|1923.4|520
1632841650000|2021-09-28 15:07:30|1923.4|1923.2|1923.2|1923|1923.6|1923.2|1923.2|1922.8|5541
1632841660000|2021-09-28 15:07:40|1923|1922.8|1923.6|1923.2|1923.6|1923.4|1923|1922.8|4420
1632841670000|2021-09-28 15:07:50|1923.4|1923.4|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|2089
1632841680000|2021-09-28 15:08:00|1923.4|1923.4|1924.2|1924|1924.2|1924|1923.4|1923.4|5678
1632841690000|2021-09-28 15:08:10|1924|1923.8|1924|1923.8|1924.2|1924|1924|1923.8|7717
1632841700000|2021-09-28 15:08:20|1923.8|1923.6|1922.8|1922.6|1924|1923.6|1922.6|1922.4|9054
1632841710000|2021-09-28 15:08:30|1922.6|1922.4|1922.8|1922.6|1922.8|1922.6|1922.4|1922.2|5998
1632841720000|2021-09-28 15:08:40|1923|1922.8|1922.6|1922.2|1923|1922.8|1922.4|1922|7192
1632841730000|2021-09-28 15:08:50|1922.4|1922.4|1922|1921.8|1922.8|1922.4|1922|1921.8|5559
1632841740000|2021-09-28 15:09:00|1922.2|1922|1922|1921.6|1922.2|1922|1921.8|1921.6|3648
1632841750000|2021-09-28 15:09:10|1921.8|1921.8|1921.6|1921.4|1922|1921.8|1921.6|1921.2|4646
1632841760000|2021-09-28 15:09:20|1921.8|1921|1921.2|1921|1921.8|1921.2|1921|1920.6|9244
1632841770000|2021-09-28 15:09:30|1921|1920.8|1921.4|1921.2|1921.4|1921.2|1921|1920.8|5953
1632841780000|2021-09-28 15:09:40|1921.6|1921.4|1921.2|1921|1921.6|1921.4|1921|1920.8|7666
1632841790000|2021-09-28 15:09:50|1921|1920.8|1921|1920.8|1921|1920.8|1920.6|1920.4|9931
1632841800000|2021-09-28 15:10:00|1921.2|1921|1921.6|1921.4|1921.6|1921.4|1921|1921|3011
1632841810000|2021-09-28 15:10:10|1921.4|1921.2|1921.2|1921|1921.4|1921.2|1921|1920.8|12049
1632841820000|2021-09-28 15:10:20|1921.4|1921.2|1921.2|1921|1921.6|1921.4|1921.2|1921|5209
1632841830000|2021-09-28 15:10:30|1921|1920.6|1920.8|1920.4|1921|1920.8|1920.6|1920.4|5319
1632841840000|2021-09-28 15:10:40|1921|1920.6|1921|1920.6|1921.4|1921.2|1920.6|1920.4|25649
1632841850000|2021-09-28 15:10:50|1920.8|1920.8|1920.6|1920.4|1921|1920.8|1920.6|1920.2|1810
1632841860000|2021-09-28 15:11:00|1920.4|1920.2|1920|1919.8|1920.4|1920.2|1919.8|1919.6|21961
1632841870000|2021-09-28 15:11:10|1920.2|1920|1920.2|1920|1920.2|1920|1920.2|1919.8|2478
1632841880000|2021-09-28 15:11:20|1920|1919.8|1920.2|1920|1920.2|1920|1919.8|1919.6|12102
1632841890000|2021-09-28 15:11:30|1920.4|1920.2|1920.6|1920.4|1920.8|1920.6|1920.4|1920|18004
1632841900000|2021-09-28 15:11:40|1920.8|1920.2|1918.4|1918.2|1920.8|1920.4|1918.4|1918.2|20732
1632841910000|2021-09-28 15:11:50|1918.6|1918.4|1918.6|1918.4|1918.8|1918.6|1918.6|1918.4|841
1632841920000|2021-09-28 15:12:00|1918.8|1918.6|1919.2|1918.8|1919.2|1919|1918.6|1918.4|5299
1632841930000|2021-09-28 15:12:10|1919|1919|1919.2|1919|1919.2|1919|1918.6|1918.2|11093
1632841940000|2021-09-28 15:12:20|1919.4|1918.8|1919.2|1919|1919.6|1919.2|1919|1918.8|9005
1632841950000|2021-09-28 15:12:30|1919|1918.8|1918.6|1918.4|1919|1918.8|1918.6|1918.4|9120
1632841960000|2021-09-28 15:12:40|1918.8|1918.6|1918.6|1918.2|1919|1918.6|1918.6|1918.2|12251
1632841970000|2021-09-28 15:12:50|1918.8|1918.4|1918.6|1918.4|1918.8|1918.6|1918.6|1918.4|3034
1632841980000|2021-09-28 15:13:00|1918.8|1918.6|1918.8|1918.4|1918.8|1918.6|1918.6|1918.4|1566
1632841990000|2021-09-28 15:13:10|1918.6|1918.2|1918.6|1918.4|1918.8|1918.4|1918.4|1918.2|9154
1632842000000|2021-09-28 15:13:20|1918.4|1918.2|1917.8|1917.4|1918.6|1918.4|1917.8|1917.4|17014
1632842010000|2021-09-28 15:13:30|1917.6|1917.2|1917.6|1917.4|1918|1917.6|1917.4|1917.2|4216
1632842020000|2021-09-28 15:13:40|1917.8|1917.6|1917.8|1917.6|1917.8|1917.6|1917.6|1917.4|1395
1632842030000|2021-09-28 15:13:50|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|4416
1632842040000|2021-09-28 15:14:00|1917.4|1917.2|1916.8|1916.6|1917.6|1917.4|1916.8|1916.6|16574
1632842050000|2021-09-28 15:14:10|1917|1916.8|1917.4|1917.2|1917.4|1917.2|1917|1916.8|9455
1632842060000|2021-09-28 15:14:20|1917.2|1917|1916.8|1916.6|1917.2|1917|1916.2|1916|19389
1632842070000|2021-09-28 15:14:30|1917|1916.8|1916.8|1916.4|1917.4|1917.2|1916.8|1916.4|19744
1632842080000|2021-09-28 15:14:40|1916.6|1916.6|1916.6|1916.4|1916.8|1916.6|1916.2|1916|8330
1632842090000|2021-09-28 15:14:50|1916.4|1916.2|1916|1915.8|1916.6|1916.4|1916|1915.8|7463
1632842100000|2021-09-28 15:15:00|1915.6|1915.2|1915.8|1915.2|1916|1915.6|1915.6|1915.2|1187
1632842110000|2021-09-28 15:15:10|1915.6|1915.4|1915.4|1915|1916|1915.6|1915.4|1915|526
1632842120000|2021-09-28 15:15:20|1915.8|1915.4|1915.8|1915.2|1915.8|1915.4|1915.4|1914.8|5672
1632842130000|2021-09-28 15:15:30|1915.6|1915|1915.4|1915|1915.8|1915.2|1915.2|1914.8|920
1632842140000|2021-09-28 15:15:40|1915.2|1914.8|1915.2|1914.8|1915.4|1915|1915|1914.6|183
1632842150000|2021-09-28 15:15:50|1915|1914.6|1914.8|1914.4|1915|1914.6|1914.6|1914.2|253
1632842160000|2021-09-28 15:16:00|1915|1914.8|1915.2|1914.8|1915.2|1914.8|1915|1914.6|495
1632842170000|2021-09-28 15:16:10|1915.4|1915|1914.8|1914.4|1915.4|1915|1914.6|1914.2|617
1632842180000|2021-09-28 15:16:20|1915|1914.6|1915|1914.6|1915.2|1914.8|1914.8|1914.4|1233
1632842190000|2021-09-28 15:16:30|1915.2|1914.8|1915.2|1914.8|1915.2|1914.8|1915|1914.6|0
1632842200000|2021-09-28 15:16:40|1915.4|1915|1915|1914.4|1915.4|1915|1915|1914.4|353
1632842210000|2021-09-28 15:16:50|1915.2|1914.8|1914.6|1914.2|1915.2|1914.8|1914.2|1913.8|559
1632842220000|2021-09-28 15:17:00|1914.8|1914.4|1914.4|1914|1914.8|1914.4|1914.2|1913.6|589
1632842230000|2021-09-28 15:17:10|1914.6|1913.8|1914.4|1914|1914.6|1914.2|1914.2|1913.8|272
1632842240000|2021-09-28 15:17:20|1914.2|1913.8|1914.2|1913.8|1914.4|1914|1914.2|1913.8|0
1632842250000|2021-09-28 15:17:30|1914.6|1914.2|1914.6|1914.2|1914.8|1914.4|1914.4|1914|898
1632842260000|2021-09-28 15:17:40|1914.8|1914.6|1915.2|1914.8|1915.2|1914.8|1914.8|1914.4|811
1632842270000|2021-09-28 15:17:50|1915|1914.6|1915.4|1915|1915.4|1915|1915|1914.6|8960
1632842280000|2021-09-28 15:18:00|1915.2|1914.8|1916.4|1915.8|1916.4|1915.8|1915.2|1914.8|563
1632842290000|2021-09-28 15:18:10|1916.6|1916|1917|1916.6|1917|1916.6|1916.4|1915.8|2045
1632842300000|2021-09-28 15:18:20|1916.8|1916.4|1917|1916.6|1917|1916.6|1916.8|1916.4|468
1632842310000|2021-09-28 15:18:30|1916.8|1916.4|1918|1917.6|1918|1917.6|1916.8|1916.4|990
1632842320000|2021-09-28 15:18:40|1917.8|1917.4|1918.2|1917.8|1918.2|1917.8|1917.8|1917.4|432
1632842330000|2021-09-28 15:18:50|1918.6|1918.2|1917.6|1917.2|1918.6|1918.2|1917.6|1917.2|401
1632842340000|2021-09-28 15:19:00|1917.8|1917.4|1917.4|1917|1917.8|1917.4|1917.4|1917|701
1632842350000|2021-09-28 15:19:10|1917.6|1917.2|1917.6|1917.2|1917.8|1917.4|1917.4|1917|82
1632842360000|2021-09-28 15:19:20|1917.8|1917.4|1918.2|1917.6|1918.2|1917.6|1917.6|1917.2|436
1632842370000|2021-09-28 15:19:30|1918.6|1918|1918.8|1918.4|1918.8|1918.4|1918.6|1918|1819
1632842380000|2021-09-28 15:19:40|1919|1918.2|1918.8|1918.4|1919|1918.6|1918.8|1918.2|0
1632842390000|2021-09-28 15:19:50|1919|1918.6|1919.6|1919.2|1919.8|1919.4|1919|1918.6|896
1632842400000|2021-09-28 15:20:00|1919.4|1919|1919|1918.6|1919.4|1919|1918.6|1918.2|3755
1632842410000|2021-09-28 15:20:10|1918.8|1918.4|1919.4|1918.8|1919.4|1919|1918.8|1918.4|567
1632842420000|2021-09-28 15:20:20|1919.2|1918.6|1919.6|1919|1919.6|1919.2|1919.2|1918.6|246
1632842430000|2021-09-28 15:20:30|1919.8|1919.2|1919.6|1919.2|1919.8|1919.4|1919.6|1919|994
1632842440000|2021-09-28 15:20:40|1919.8|1919.4|1920|1919.6|1920.2|1919.8|1919.8|1919.4|102
1632842450000|2021-09-28 15:20:50|1920.2|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.6|419
1632842460000|2021-09-28 15:21:00|1920|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.2|201
1632842470000|2021-09-28 15:21:10|1919.6|1919.2|1920|1919.4|1920|1919.4|1919.6|1919.2|350
1632842480000|2021-09-28 15:21:20|1919.8|1919.2|1920|1919.6|1920.2|1919.8|1919.8|1919.2|65
1632842490000|2021-09-28 15:21:30|1920.2|1919.8|1920|1919.6|1920.2|1919.8|1920|1919.6|274
1632842500000|2021-09-28 15:21:40|1919.8|1919.2|1919.8|1919.4|1920.2|1919.8|1919.8|1919.2|244
1632842510000|2021-09-28 15:21:50|1920|1919.6|1919.8|1919.4|1920|1919.6|1919.8|1919.4|0
1632842520000|2021-09-28 15:22:00|1920.2|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.6|0
1632842530000|2021-09-28 15:22:10|1920|1919.6|1920|1919.6|1920.2|1919.8|1919.8|1919.4|0
1632842540000|2021-09-28 15:22:20|1920.2|1919.8|1920|1919.6|1920.2|1919.8|1920|1919.6|596
1632842550000|2021-09-28 15:22:30|1920.2|1919.8|1920|1919.6|1920.2|1919.8|1919.8|1919.4|817
1632842560000|2021-09-28 15:22:40|1919.8|1919.4|1919.2|1918.8|1920|1919.6|1919.2|1918.8|448
1632842570000|2021-09-28 15:22:50|1919.4|1919|1919.2|1918.8|1919.4|1919|1919|1918.4|247
1632842580000|2021-09-28 15:23:00|1919|1918.6|1919|1918.6|1919.2|1918.8|1919|1918.6|261
1632842590000|2021-09-28 15:23:10|1919.2|1918.8|1919|1918.6|1919.6|1919.2|1919|1918.6|687
1632842600000|2021-09-28 15:23:20|1919.2|1918.8|1919|1918.6|1919.2|1918.8|1918.8|1918.4|631
1632842610000|2021-09-28 15:23:30|1918.8|1918.4|1918.2|1917.8|1918.8|1918.4|1918.2|1917.8|456
1632842620000|2021-09-28 15:23:40|1918.4|1918|1918.2|1917.6|1918.6|1918|1918.2|1917.6|100
1632842630000|2021-09-28 15:23:50|1918.4|1917.8|1918.2|1917.8|1918.4|1918|1918.2|1917.6|349
1632842640000|2021-09-28 15:24:00|1918|1917.6|1918|1917.6|1918.2|1917.8|1918|1917.6|656
1632842650000|2021-09-28 15:24:10|1917.8|1917.4|1917.4|1917|1917.8|1917.4|1917.4|1917|694
1632842660000|2021-09-28 15:24:20|1917.6|1917.2|1917.2|1916.8|1917.6|1917.2|1917.2|1916.8|461
1632842670000|2021-09-28 15:24:30|1917.4|1917|1917.6|1917.2|1917.8|1917.4|1917.4|1916.8|483
1632842680000|2021-09-28 15:24:40|1917.8|1917.4|1918|1917.6|1918.4|1918|1917.8|1917.4|497
1632842690000|2021-09-28 15:24:50|1918.2|1917.8|1918.4|1918|1918.4|1918|1918|1917.6|0
1632842700000|2021-09-28 15:25:00|1918.2|1917.8|1918.2|1917.8|1918.4|1918|1918|1917.4|717
1632842710000|2021-09-28 15:25:10|1918|1917.6|1917.6|1917.2|1918|1917.6|1917.4|1917|1951
1632842720000|2021-09-28 15:25:20|1917.8|1917.4|1917.8|1917.4|1917.8|1917.4|1917.6|1917.2|0
1632842730000|2021-09-28 15:25:30|1917.6|1917.2|1918|1917.6|1918|1917.6|1917.6|1917.2|128
1632842740000|2021-09-28 15:25:40|1917.6|1917.2|1918|1917.6|1918|1917.6|1917.6|1917.2|390
1632842750000|2021-09-28 15:25:50|1918.2|1917.8|1917.4|1917|1918.2|1917.8|1917.4|1917|767
1632842760000|2021-09-28 15:26:00|1917.8|1917.4|1917.6|1917.2|1917.8|1917.4|1917.6|1917.2|0
1632842770000|2021-09-28 15:26:10|1917.8|1917.4|1918.4|1917.8|1918.4|1917.8|1917.6|1917.2|568
1632842780000|2021-09-28 15:26:20|1918.6|1918|1918.6|1918.2|1918.6|1918.2|1918.4|1917.8|1007
1632842790000|2021-09-28 15:26:30|1918.4|1918|1917.2|1916.8|1918.4|1918|1917|1916.6|2733
1632842800000|2021-09-28 15:26:40|1917|1916.6|1917|1916.6|1917.6|1917.2|1917|1916.6|491
1632842810000|2021-09-28 15:26:50|1917.2|1916.8|1917.4|1917|1917.4|1917|1917.2|1916.6|1540
1632842820000|2021-09-28 15:27:00|1917.2|1916.8|1917.4|1917|1917.6|1917|1917.2|1916.8|185
1632842830000|2021-09-28 15:27:10|1917.2|1916.8|1917.2|1916.8|1917.4|1917|1916.6|1916.2|899
1632842840000|2021-09-28 15:27:20|1917|1916.6|1917|1916.6|1917.4|1917|1916.8|1916.4|440
1632842850000|2021-09-28 15:27:30|1916.8|1916.4|1916.8|1916.4|1917|1916.6|1916.6|1916.2|110
1632842860000|2021-09-28 15:27:40|1917.2|1916.8|1917.4|1917|1917.6|1917.2|1917.2|1916.6|350
1632842870000|2021-09-28 15:27:50|1917.6|1917.2|1918|1917.4|1918|1917.6|1917.4|1917.2|130
1632842880000|2021-09-28 15:28:00|1917.8|1917.2|1917.4|1917|1917.8|1917.4|1917.2|1916.8|12
1632842890000|2021-09-28 15:28:10|1917.2|1916.8|1917.8|1917.4|1917.8|1917.4|1917.2|1916.8|879
1632842900000|2021-09-28 15:28:20|1917.6|1917.2|1918|1917.6|1918|1917.6|1917.6|1917.2|2000
1632842910000|2021-09-28 15:28:30|1918.2|1917.4|1918|1917.6|1918.2|1917.8|1918|1917.4|350
1632842920000|2021-09-28 15:28:40|1918.2|1917.8|1918.4|1918|1918.6|1918.2|1918|1917.6|2918
1632842930000|2021-09-28 15:28:50|1918.2|1917.8|1917.8|1917.4|1918.4|1918|1917.8|1917.4|503
1632842940000|2021-09-28 15:29:00|1918|1917.2|1917.6|1917.2|1918.2|1917.8|1917.6|1917|434
1632842950000|2021-09-28 15:29:10|1917.4|1917|1917.4|1917|1917.8|1917.4|1917.4|1917|77
1632842960000|2021-09-28 15:29:20|1917.6|1917.2|1916.4|1916|1917.6|1917.2|1916.4|1916|1937
1632842970000|2021-09-28 15:29:30|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1915.6|1915.2|1025
1632842980000|2021-09-28 15:29:40|1916.2|1915.4|1916|1915.6|1916.4|1915.8|1916|1915.4|886
1632842990000|2021-09-28 15:29:50|1916.2|1915.4|1915.6|1914.8|1916.4|1915.4|1915.6|1914.8|627
1632898820000|2021-09-29 07:00:20|1898|1895.6|1890.6|1887.2|1898|1895.6|1881.8|1867.8|410479
1632898830000|2021-09-29 07:00:30|1890.4|1886.8|1897|1893.4|1897.4|1895|1890|1886.8|17235
1632898840000|2021-09-29 07:00:40|1897.4|1897.4|1894|1890.6|1898|1897.4|1894|1889.4|25682
1632898850000|2021-09-29 07:00:50|1893.8|1889.4|1890.4|1887.4|1893.8|1889.4|1890.4|1887.4|1200
1632898860000|2021-09-29 07:01:00|1890.6|1888|1884.8|1882.8|1893.6|1891.6|1882.2|1880.4|104313
1632898870000|2021-09-29 07:01:10|1884.6|1882.2|1878.6|1877.2|1884.8|1883|1877.2|1875.6|29582
1632898880000|2021-09-29 07:01:20|1878.4|1877|1874.8|1873|1878.4|1877|1873.6|1871.4|61731
1632898890000|2021-09-29 07:01:30|1875|1873.2|1874.2|1873.2|1876.2|1875.6|1873|1871|64369
1632898900000|2021-09-29 07:01:40|1874|1873.4|1873.8|1872.6|1875.4|1873.4|1872.2|1872|39688
1632898910000|2021-09-29 07:01:50|1874|1872.8|1873.2|1871|1876.8|1873.6|1871.6|1871|55996
1632898920000|2021-09-29 07:02:00|1873|1871.2|1873|1871.8|1873.4|1872.4|1871.6|1870.6|22459
1632898930000|2021-09-29 07:02:10|1873.2|1871.2|1869.8|1868.4|1873.2|1871.4|1869.2|1868.4|11377
1632898940000|2021-09-29 07:02:20|1870.2|1868.6|1868.4|1866.6|1870.2|1868.6|1867.2|1866|17070
1632898950000|2021-09-29 07:02:30|1868.2|1866|1869|1867.6|1869|1868|1865.8|1865.2|34882
1632898960000|2021-09-29 07:02:40|1869.8|1868.2|1870.4|1868.2|1871|1869|1868.2|1866.4|28671
1632898970000|2021-09-29 07:02:50|1870.6|1869|1870.8|1869|1871|1869.6|1870|1868.8|7658
1632898980000|2021-09-29 07:03:00|1871|1869.8|1873.4|1872|1875.2|1873.2|1871|1869.8|14531
1632898990000|2021-09-29 07:03:10|1873.8|1872.2|1875|1873.6|1876|1875.2|1873.2|1871.8|9907
1632899000000|2021-09-29 07:03:20|1875.2|1873.8|1875.6|1875|1877.4|1875.2|1874.2|1873.8|8589
1632899010000|2021-09-29 07:03:30|1876|1875.2|1878.4|1877.2|1880|1879.8|1876|1875.2|28879
1632899020000|2021-09-29 07:03:40|1879|1877.4|1879|1877.8|1879.8|1877.8|1878|1877.2|4729
1632899030000|2021-09-29 07:03:50|1878.8|1878|1878.8|1877.2|1879|1878.6|1877.6|1877|6010
1632899040000|2021-09-29 07:04:00|1878.6|1877|1876.6|1875.2|1878.8|1878|1875.6|1874|19228
1632899050000|2021-09-29 07:04:10|1876.4|1875|1877|1875.2|1877.4|1876.6|1876.2|1875|3942
1632899060000|2021-09-29 07:04:20|1877.2|1875.4|1878.2|1876.4|1879|1877.2|1877.2|1875|12696
1632899070000|2021-09-29 07:04:30|1878|1877|1879|1877.2|1880|1878.8|1878|1877|7422
1632899080000|2021-09-29 07:04:40|1879.4|1877.8|1879.8|1878|1879.8|1879.6|1877.8|1877|6099
1632899090000|2021-09-29 07:04:50|1879.6|1879|1880.8|1878.6|1881.2|1879.4|1879|1878|4062
1632899100000|2021-09-29 07:05:00|1880.6|1879.4|1882.4|1880.4|1883|1880.4|1880.2|1879.4|797
1632899110000|2021-09-29 07:05:10|1882.6|1880.6|1883.6|1882.2|1884.2|1882.2|1882.6|1880.6|425
1632899120000|2021-09-29 07:05:20|1884|1882.6|1886.6|1885|1886.8|1885|1884|1882.6|8778
1632899130000|2021-09-29 07:05:30|1887|1884.8|1888.4|1887.2|1888.8|1887.2|1886.8|1884.8|10347
1632899140000|2021-09-29 07:05:40|1888.8|1887.4|1889.2|1888|1889.8|1888|1888.4|1887.2|2811
1632899150000|2021-09-29 07:05:50|1889.6|1888.2|1892|1889.8|1892|1889.8|1889.4|1888|7110
1632899160000|2021-09-29 07:06:00|1891.8|1890|1891|1889.6|1892|1890.6|1890.4|1889|16579
1632899170000|2021-09-29 07:06:10|1891.6|1890|1891.8|1891|1892|1891|1891.4|1890|14151
1632899180000|2021-09-29 07:06:20|1892|1890.2|1894.4|1892|1894.4|1892|1891.8|1890.2|5063
1632899190000|2021-09-29 07:06:30|1894.6|1892.2|1895.6|1893.6|1895.8|1893.6|1892.6|1891.2|2598
1632899200000|2021-09-29 07:06:40|1895.8|1894|1895.4|1894|1896.8|1894.6|1895.2|1893.4|19012
1632899210000|2021-09-29 07:06:50|1895.2|1893.8|1892.8|1891.4|1895.2|1893.8|1892.2|1890.4|9304
1632899220000|2021-09-29 07:07:00|1893|1891.6|1892.8|1891.8|1894|1893|1891.6|1890|12788
1632899230000|2021-09-29 07:07:10|1893|1892|1893|1892|1893|1892.8|1892.8|1891.8|5420
1632899240000|2021-09-29 07:07:20|1893.2|1892.2|1893.8|1892.4|1894|1892.6|1892.8|1892|3541
1632899250000|2021-09-29 07:07:30|1892.4|1892.2|1893.6|1892.2|1893.8|1892.4|1892.4|1892|3100
1632899260000|2021-09-29 07:07:40|1893|1893|1890.8|1889.2|1893.4|1893|1890.6|1889|6994
1632899270000|2021-09-29 07:07:50|1890.6|1889|1890.2|1889|1891.2|1889.6|1889.8|1888.2|8121
1632899280000|2021-09-29 07:08:00|1890.4|1889.2|1889.4|1888.2|1891.2|1890.2|1889.2|1888|11220
1632899290000|2021-09-29 07:08:10|1889.2|1888|1889.4|1888.2|1890|1888.2|1888.8|1888|3850
1632899300000|2021-09-29 07:08:20|1889.8|1889|1892|1890.6|1892.6|1892|1889.4|1888.2|16021
1632899310000|2021-09-29 07:08:30|1891.8|1890.2|1890.6|1889.2|1891.8|1890.2|1890|1888.2|1146
1632899320000|2021-09-29 07:08:40|1890.4|1890|1891.2|1889.8|1891.2|1890|1890|1889.2|6820
1632899330000|2021-09-29 07:08:50|1891|1889.6|1890.8|1889.6|1891.2|1889.6|1890.2|1889.2|0
1632899340000|2021-09-29 07:09:00|1890.6|1889.8|1891.6|1890.6|1892.2|1891|1890.6|1889.6|2644
1632899350000|2021-09-29 07:09:10|1891.4|1890.4|1891|1890.2|1891.6|1890.4|1890.8|1890|65
1632899360000|2021-09-29 07:09:20|1890.8|1890.4|1890.6|1890|1892|1890.6|1890.6|1890|4200
1632899370000|2021-09-29 07:09:30|||||||||1000
1632899380000|2021-09-29 07:09:40|1890.8|1890.2|1891.2|1890.2|1891.2|1890.2|1890.4|1890|2439
1632899390000|2021-09-29 07:09:50|1891|1890|1891|1890|1891|1890|1891|1890|1600
1632899400000|2021-09-29 07:10:00|1890.6|1889.8|1888.4|1887|1890.6|1890|1888.4|1887|12249
1632899410000|2021-09-29 07:10:10|1888.8|1887.2|1887.6|1886.2|1888.8|1888.4|1885.2|1883.4|13231
1632899420000|2021-09-29 07:10:20|1887.8|1886.8|1887|1885.6|1888.6|1887.2|1887|1885.6|5656
1632899430000|2021-09-29 07:10:30|1886.8|1885.8|1885.6|1884.4|1886.8|1885.8|1885.6|1884.2|4686
1632899440000|2021-09-29 07:10:40|1885.8|1884.2|1886|1885.2|1886|1885.2|1885.2|1883.8|1425
1632899450000|2021-09-29 07:10:50|1885.8|1885|1885.8|1884.6|1886|1885|1885.4|1884.6|563
1632899460000|2021-09-29 07:11:00|1885.6|1885.6|1885.4|1884.2|1885.6|1885.6|1885.2|1883.6|8627
1632899470000|2021-09-29 07:11:10|1884.2|1884|1884|1883|1885.4|1884.4|1884|1882.6|6577
1632899480000|2021-09-29 07:11:20|1883.8|1883.2|1884.6|1883.8|1887.4|1886.2|1883.8|1882.8|22779
1632899490000|2021-09-29 07:11:30|1884.4|1883.6|1885.6|1884.8|1886.2|1885|1884.4|1883.4|1752
1632899500000|2021-09-29 07:11:40|1885.4|1884.6|1885.4|1885|1887|1885.6|1884.2|1883|12252
1632899510000|2021-09-29 07:11:50|1886|1885.2|1886.4|1885|1887|1885.6|1886|1885|1133
1632899520000|2021-09-29 07:12:00|1886.8|1885.2|1886|1885|1887|1885.4|1886|1885|532
1632899530000|2021-09-29 07:12:10|1885.8|1885.2|1886|1885.4|1886.6|1886.2|1885|1884|7385
1632899540000|2021-09-29 07:12:20|1886.6|1885|1888.2|1887|1888.4|1887|1886.6|1885|4475
1632899550000|2021-09-29 07:12:30|1888.4|1887.2|1888|1886.8|1888.6|1887.4|1887.4|1886.6|2438
1632899560000|2021-09-29 07:12:40|1887.8|1886.6|1887.2|1886.2|1887.8|1886.8|1886.6|1885.6|4633
1632899570000|2021-09-29 07:12:50|1888|1886.4|1887.2|1886.4|1888.4|1887.4|1887|1886.2|12322
1632899580000|2021-09-29 07:13:00|1887.4|1887|1887|1886.2|1887.4|1887|1887|1886.2|8811
1632899590000|2021-09-29 07:13:10|1887.4|1886.4|1886|1885.2|1887.4|1886.6|1886|1885|6222
1632899600000|2021-09-29 07:13:20|1885.2|1885|1885.8|1884.8|1886|1885.2|1885|1884.6|7214
1632899610000|2021-09-29 07:13:30|1886|1885|1886|1885.4|1886.2|1885.4|1886|1885|1377
1632899620000|2021-09-29 07:13:40|1885.8|1885|1885.6|1884.6|1885.8|1885|1885|1884|14989
1632899630000|2021-09-29 07:13:50|1885.4|1884.4|1885.6|1884.8|1885.6|1884.8|1885.4|1884.2|2353
1632899640000|2021-09-29 07:14:00|1886|1885|1885.8|1885|1886|1885.6|1885.2|1885|2618
1632899650000|2021-09-29 07:14:10|1886|1885.2|1886|1885|1886|1885.2|1885.8|1885|0
1632899660000|2021-09-29 07:14:20|1885.8|1885.2|1885.8|1885.2|1886|1885.4|1885.8|1885.2|680
1632899670000|2021-09-29 07:14:30|1885.6|1885|1886.4|1885.6|1886.4|1885.6|1885.4|1884.2|7076
1632899680000|2021-09-29 07:14:40|1886.2|1885.8|1886.2|1885.2|1886.4|1885.8|1886.2|1885|2386
1632899690000|2021-09-29 07:14:50|1886.4|1885.4|1886.2|1885.6|1886.4|1885.6|1886.2|1885.4|3687
1632899700000|2021-09-29 07:15:00|1886.4|1885.8|1887|1886.2|1888.2|1887.4|1886.4|1885.8|8478
1632899710000|2021-09-29 07:15:10|1887.4|1886|1887.8|1887.2|1888.4|1887.4|1887.4|1886|2433
1632899720000|2021-09-29 07:15:20|1888|1887|1888.4|1887.8|1889|1888.2|1887.6|1887|11693
1632899730000|2021-09-29 07:15:30|1888.8|1888|1889.4|1888.4|1889.4|1888.6|1888.8|1888|3720
1632899740000|2021-09-29 07:15:40|1889.6|1888.2|1890|1889.2|1890|1889.2|1888.4|1888|3363
1632899750000|2021-09-29 07:15:50|1889.8|1889.8|1889.6|1889.2|1890|1889.8|1888.8|1888.2|45588
1632899760000|2021-09-29 07:16:00|1890|1889.6|1888|1887.2|1890.2|1890|1887.4|1887|33524
1632899770000|2021-09-29 07:16:10|1887.8|1887|1887.2|1886.6|1888.4|1887.4|1887|1886.4|6650
1632899780000|2021-09-29 07:16:20|1887|1886.4|1885.8|1885|1888|1887.4|1885.8|1885|30244
1632899790000|2021-09-29 07:16:30|1885.6|1884.8|1885.4|1884.6|1886|1885.4|1884.8|1884|7923
1632899800000|2021-09-29 07:16:40|1885.6|1884.8|1885.8|1885.4|1885.8|1885.4|1885.6|1884.6|575
1632899810000|2021-09-29 07:16:50|1885.6|1885|1885.4|1885.2|1885.6|1885.2|1885.4|1885|903
1632899820000|2021-09-29 07:17:00|1885.2|1885|1886.2|1885.6|1886.2|1885.8|1885.2|1884.6|13033
1632899830000|2021-09-29 07:17:10|1886.4|1885.4|1886.6|1885.8|1886.6|1886|1885.8|1885|1316
1632899840000|2021-09-29 07:17:20|1886|1886|1886.2|1885.8|1886.6|1886|1886|1885.4|5006
1632899850000|2021-09-29 07:17:30|1886|1886|1885.4|1884.6|1886.2|1886|1885.4|1884.6|7189
1632899860000|2021-09-29 07:17:40|1885.2|1884.4|1883.6|1882.8|1885.2|1884.4|1883.4|1882.6|6330
1632899870000|2021-09-29 07:17:50|1883.8|1883|1883.8|1883.2|1884|1883.2|1883.6|1882.8|0
1632899880000|2021-09-29 07:18:00|1883.6|1882.8|1883|1882.4|1883.6|1882.8|1882.8|1882.2|752
1632899890000|2021-09-29 07:18:10|1883.2|1882.6|1884|1883.4|1884|1883.6|1883.2|1882.6|1516
1632899900000|2021-09-29 07:18:20|1884.2|1883.6|1884.2|1883.8|1884.4|1883.8|1884|1883.4|921
1632899910000|2021-09-29 07:18:30|1884.4|1884|1884.6|1884|1884.8|1884|1884.4|1883.8|1961
1632899920000|2021-09-29 07:18:40|1884.2|1883.8|1884.2|1883.6|1884.6|1883.8|1883.8|1883.4|2431
1632899930000|2021-09-29 07:18:50|1884|1883.4|1883.8|1883|1884.6|1883.6|1883.8|1882.8|4297
1632899940000|2021-09-29 07:19:00|1884|1883.2|1883.8|1883|1884.6|1884|1883.8|1883|3648
1632899950000|2021-09-29 07:19:10|1884|1883.2|1886|1885.2|1886.8|1885.6|1884|1883.2|35188
1632899960000|2021-09-29 07:19:20|1886.2|1885.4|1885.8|1885.4|1886.2|1885.4|1885.8|1885.2|297
1632899970000|2021-09-29 07:19:30|1885.6|1885.2|1885.2|1884.6|1885.8|1885.2|1884.4|1883.6|9528
1632899980000|2021-09-29 07:19:40|1885|1884.4|1886|1885|1886|1885|1884.8|1884.2|2662
1632899990000|2021-09-29 07:19:50|1885.8|1885.2|1885.8|1885|1886|1885.2|1885.6|1884.6|1712
1632900000000|2021-09-29 07:20:00|1886|1885.2|1887.6|1886.8|1887.8|1887.4|1885.8|1885.2|3895
1632900010000|2021-09-29 07:20:10|1888|1887|1889.6|1889|1890|1889|1887.4|1887|7732
1632900020000|2021-09-29 07:20:20|1889.4|1888.8|1889.8|1889|1889.8|1889.2|1889.2|1888.6|2909
1632900030000|2021-09-29 07:20:30|1889.6|1889.2|1891|1890.2|1891|1890.4|1889.6|1889|10907
1632900040000|2021-09-29 07:20:40|1890.8|1890.4|1892|1891.4|1892|1891.4|1890.6|1890.4|5640
1632900050000|2021-09-29 07:20:50|1891.8|1891.6|1891.8|1890.8|1892.8|1892|1891|1890.6|6855
1632900060000|2021-09-29 07:21:00|1892|1891|1892.6|1892.2|1892.6|1892.4|1892|1891|2976
1632900070000|2021-09-29 07:21:10|1892.8|1892.4|1892|1891.6|1892.8|1892.6|1891.8|1891.6|4319
1632900080000|2021-09-29 07:21:20|1891.8|1891.8|1891.8|1891.2|1892|1891.8|1891.4|1891.2|2466
1632900090000|2021-09-29 07:21:30|1891.6|1891.4|1891.6|1890.8|1891.6|1891.4|1890.6|1890.2|8615
1632900100000|2021-09-29 07:21:40|1891.8|1891|1892.4|1891.6|1892.6|1892|1891.6|1891|3123
1632900110000|2021-09-29 07:21:50|1892.2|1891.4|1890.6|1890.2|1892.2|1891.4|1890.6|1890|8011
1632900120000|2021-09-29 07:22:00|1890.8|1890.6|1890.8|1890|1891|1890.8|1890.4|1890|3149
1632900130000|2021-09-29 07:22:10|1891|1890.2|1890|1889.6|1891|1890.8|1890|1889.2|8006
1632900140000|2021-09-29 07:22:20|1890.2|1889.8|1890.8|1890.2|1890.8|1890.2|1889.6|1889.2|7712
1632900150000|2021-09-29 07:22:30|1890.4|1890|1889.8|1889.4|1890.8|1890.2|1889.8|1889|942
1632900160000|2021-09-29 07:22:40|1890|1889.2|1892.2|1891.2|1892.2|1891.4|1890|1889.2|1741
1632900170000|2021-09-29 07:22:50|1892|1891.4|1891.8|1890.8|1892.4|1891.6|1891.2|1890.4|5396
1632900180000|2021-09-29 07:23:00|1891.6|1891|1891.4|1890.6|1891.8|1891.2|1890.4|1890|5649
1632900190000|2021-09-29 07:23:10|1891.2|1890.8|1892.2|1891.4|1892.2|1891.6|1891.2|1890.8|1626
1632900200000|2021-09-29 07:23:20|1892|1891.2|1890.4|1890|1892|1891.4|1890.2|1889.8|9245
1632900210000|2021-09-29 07:23:30|1890.2|1889.8|1890.8|1890.4|1890.8|1890.6|1890.2|1889.8|2649
1632900220000|2021-09-29 07:23:40|1890.6|1890.2|1890.2|1889.8|1890.6|1890.2|1890.2|1889.4|6166
1632900230000|2021-09-29 07:23:50|1890.4|1890|1891|1890.6|1891.4|1890.8|1890.4|1889.8|1560
1632900240000|2021-09-29 07:24:00|1891.4|1891|1891.2|1890.6|1891.4|1891|1891|1890.2|1626
1632900250000|2021-09-29 07:24:10|1891|1890.4|1889.6|1889|1891|1890.4|1889.4|1889|9541
1632900260000|2021-09-29 07:24:20|1889.4|1888.6|1889.4|1888.8|1889.8|1889.2|1889.2|1888.4|3669
1632900270000|2021-09-29 07:24:30|1889.2|1889|1889.8|1889.2|1889.8|1889.2|1889.2|1888.8|937
1632900280000|2021-09-29 07:24:40|1889.6|1889|1889.6|1889.2|1889.8|1889.2|1889.6|1889|295
1632900290000|2021-09-29 07:24:50|1889.4|1889|1889.4|1889.2|1889.8|1889.2|1889.4|1889|49
1632900300000|2021-09-29 07:25:00|1889.8|1889.4|1889.6|1889.2|1889.8|1889.4|1889.6|1889.2|2812
1632900310000|2021-09-29 07:25:10|1889.4|1889.4|1889.4|1889.2|1889.6|1889.4|1889.4|1889|2807
1632900320000|2021-09-29 07:25:20|1889.6|1889|1889.4|1889|1889.6|1889.2|1889.2|1888.4|2744
1632900330000|2021-09-29 07:25:30|1889.6|1888.8|1889.4|1889|1889.6|1889.2|1889.2|1888.8|1725
1632900340000|2021-09-29 07:25:40|1889.2|1888.8|1888|1887.4|1889.4|1889|1888|1887.2|5466
1632900350000|2021-09-29 07:25:50|1887.8|1887.2|1888|1887.4|1888.2|1888|1887.6|1887.2|8542
1632900360000|2021-09-29 07:26:00|1887.8|1887.2|1889.8|1889.4|1890|1889.4|1887.6|1887.2|10680
1632900370000|2021-09-29 07:26:10|1889.6|1889.2|1888.4|1887.4|1889.6|1889.2|1888|1887.2|772
1632900380000|2021-09-29 07:26:20|1887.8|1887.6|1888|1887.6|1888.4|1888|1887.8|1887.4|1892
1632900390000|2021-09-29 07:26:30|1887.8|1887.4|1889|1888.2|1890|1889.6|1887.8|1887.2|15585
1632900400000|2021-09-29 07:26:40|1889.2|1888.4|1888.6|1888.2|1889.2|1888.6|1888.6|1888.2|1200
1632900410000|2021-09-29 07:26:50|1888.8|1887.8|1888.2|1887.6|1889|1888.4|1888|1887.4|8048
1632900420000|2021-09-29 07:27:00|1888|1887.8|1887.4|1886.6|1888|1887.8|1887.2|1886.4|3384
1632900430000|2021-09-29 07:27:10|1887.6|1887.4|1887.4|1887.2|1887.6|1887.4|1887.4|1886.6|1853
1632900440000|2021-09-29 07:27:20|1887.6|1887.4|1888.6|1887.8|1889|1887.8|1887.6|1887.2|2916
1632900450000|2021-09-29 07:27:30|1888.4|1888|1888.4|1887.8|1889|1888.2|1888.2|1887.8|5021
1632900460000|2021-09-29 07:27:40|1888.2|1887.6|1888.6|1887.8|1888.6|1887.8|1888|1887.4|3951
1632900470000|2021-09-29 07:27:50|1889|1888|1888.2|1887.6|1889|1888.2|1887.8|1887|5270
1632900480000|2021-09-29 07:28:00|1888.4|1888|1888|1887.6|1888.6|1888|1887.4|1887|2957
1632900490000|2021-09-29 07:28:10|1887.8|1887.4|1886.4|1886|1887.8|1887.4|1886.4|1885.4|6814
1632900500000|2021-09-29 07:28:20|1886.2|1885.6|1886.4|1886|1886.6|1886|1885.6|1885.2|4522
1632900510000|2021-09-29 07:28:30|1886.6|1886.2|1886.6|1886|1887|1886.8|1886|1885.4|3961
1632900520000|2021-09-29 07:28:40|1886.4|1886.2|1886.8|1886.2|1886.8|1886.2|1886.4|1886|1224
1632900530000|2021-09-29 07:28:50|1886.6|1886|1885.8|1885.2|1886.6|1886|1885.4|1885|2276
1632900540000|2021-09-29 07:29:00|1885.6|1885|1884.4|1883.8|1885.6|1885|1884|1883.4|2711
1632900550000|2021-09-29 07:29:10|1884.6|1883.6|1885.8|1885.4|1886|1885.4|1884|1883.6|10187
1632900560000|2021-09-29 07:29:20|1885.6|1885.2|1885.8|1885.2|1886|1885.8|1885.6|1885|2442
1632900570000|2021-09-29 07:29:30|1886|1885|1885.6|1885|1886|1885.6|1885.4|1885|7637
1632900580000|2021-09-29 07:29:40|1885.8|1885.2|1886|1885.4|1886|1885.6|1885.8|1885.2|458
1632900590000|2021-09-29 07:29:50|1885.8|1885.2|1886|1885.6|1886|1885.6|1885.8|1885.2|350
1632900600000|2021-09-29 07:30:00|1885.8|1885.4|1886|1885.6|1886.4|1885.8|1885.8|1885.2|2983
1632900610000|2021-09-29 07:30:10|1886.2|1885.8|1885.6|1885.4|1886.6|1886.4|1885.4|1885.2|3314
1632900620000|2021-09-29 07:30:20|1885.8|1885.2|1885.6|1885|1885.8|1885.2|1885|1884.2|1651
1632900630000|2021-09-29 07:30:30|1885.8|1885.2|1886.4|1885.8|1886.4|1885.8|1885.4|1884.6|3967
1632900640000|2021-09-29 07:30:40|1886.2|1886|1886|1885.6|1886.4|1886|1885.6|1885.2|2557
1632900650000|2021-09-29 07:30:50|1885.8|1885.4|1886|1885.2|1886|1885.4|1885.8|1885.2|500
1632900660000|2021-09-29 07:31:00|1885.8|1884.8|1886.2|1885.8|1886.2|1885.8|1885.4|1884.8|4507
1632900670000|2021-09-29 07:31:10|1886.4|1886.4|1886.4|1886|1886.8|1886.4|1886.2|1885.8|1502
1632900680000|2021-09-29 07:31:20|1886.2|1885.8|1885.6|1885|1886.2|1886|1885.6|1885|3226
1632900690000|2021-09-29 07:31:30|1885.8|1885.2|1886.8|1886.2|1887.4|1886.6|1885.8|1885.2|6554
1632900700000|2021-09-29 07:31:40|1887.2|1886.4|1887.8|1887.2|1888|1887.4|1886.8|1886.2|3672
1632900710000|2021-09-29 07:31:50|1887.6|1887.4|1887.8|1887.4|1888|1887.6|1887.4|1887|8197
1632900720000|2021-09-29 07:32:00|1887.6|1887.2|1885.6|1885.2|1887.8|1887.2|1885.4|1885|23847
1632900730000|2021-09-29 07:32:10|1885.8|1885.4|1886|1885.4|1886.2|1885.8|1885.6|1885|35282
1632900740000|2021-09-29 07:32:20|1886.2|1885.6|1886|1885.4|1886.2|1885.8|1886|1885.4|4200
1632900750000|2021-09-29 07:32:30|1885.8|1885.2|1885.4|1885|1885.8|1885.2|1884.8|1884.4|9032
1632900760000|2021-09-29 07:32:40|1885.6|1885.2|1886|1885.4|1886|1885.4|1885.6|1885|3334
1632900770000|2021-09-29 07:32:50|1885.6|1885.6|1885|1884|1886|1885.6|1885|1883.8|9701
1632900780000|2021-09-29 07:33:00|1884.6|1883.8|1883.6|1883.2|1884.6|1883.8|1883.6|1882.8|1101
1632900790000|2021-09-29 07:33:10|1883.4|1883|1883.6|1883.2|1883.8|1883.2|1883.4|1882.4|2502
1632900800000|2021-09-29 07:33:20|1883.4|1883|1883.2|1883|1883.4|1883.2|1882.6|1882.4|4326
1632900810000|2021-09-29 07:33:30|1883.4|1883.2|1885.6|1885|1887|1886.2|1881.6|1881.2|51586
1632900820000|2021-09-29 07:33:40|1885.4|1884.8|1884.8|1884.4|1885.6|1885|1884.2|1883.6|15741
1632900830000|2021-09-29 07:33:50|1885|1884.2|1884.8|1884.4|1885.4|1885.2|1884|1883.6|21059
1632900840000|2021-09-29 07:34:00|1884.6|1884.6|1885.2|1884.6|1885.2|1885|1884.4|1883.8|4266
1632900850000|2021-09-29 07:34:10|1885.6|1884.8|1885.2|1884.6|1885.6|1885|1885.2|1884.2|1536
1632900860000|2021-09-29 07:34:20|1885.6|1884.4|1885.8|1885.2|1886|1885.4|1885.6|1884.4|2878
1632900870000|2021-09-29 07:34:30|1885.6|1885.6|1885.8|1885.2|1886.2|1886|1885.6|1885.2|7679
1632900880000|2021-09-29 07:34:40|1885.6|1885.4|1884.8|1884.4|1885.6|1885.4|1884.4|1884|8289
1632900890000|2021-09-29 07:34:50|1885|1884.6|1884.8|1884.4|1885.4|1884.8|1884.8|1884.2|4567
1632900900000|2021-09-29 07:35:00|1884.6|1884.2|1885.2|1885|1885.4|1885.2|1884.6|1884.2|5230
1632900910000|2021-09-29 07:35:10|1885.4|1884.8|1886.4|1885.8|1886.4|1886|1885.2|1884.8|2632
1632900920000|2021-09-29 07:35:20|1886.2|1885.4|1886.8|1886.2|1886.8|1886.6|1886|1885.4|8930
1632900930000|2021-09-29 07:35:30|1887|1886.4|1887.8|1887.2|1888|1887.6|1886.8|1886.4|7679
1632900940000|2021-09-29 07:35:40|1888.2|1887.4|1888.2|1887.6|1888.2|1887.8|1887.8|1886.8|7099
1632900950000|2021-09-29 07:35:50|1888.4|1887.8|1886.8|1886.4|1888.6|1887.8|1886.6|1886.2|7734
1632900960000|2021-09-29 07:36:00|1887|1886.6|1886.8|1886.6|1887|1886.6|1886.6|1886|4735
1632900970000|2021-09-29 07:36:10|1886.6|1886.4|1886.4|1886.2|1886.8|1886.6|1886.4|1886.2|8229
1632900980000|2021-09-29 07:36:20|1886.6|1886|1886.6|1886.2|1886.6|1886.2|1886|1885.8|3577
1632900990000|2021-09-29 07:36:30|1886.4|1886|1885.8|1885.6|1886.4|1886|1885.8|1885.2|6838
1632901000000|2021-09-29 07:36:40|1885.6|1885.4|1886.4|1886.2|1886.4|1886.2|1885.6|1885.2|3692
1632901010000|2021-09-29 07:36:50|1886.2|1886|1886.4|1886|1886.4|1886.2|1886.2|1885.8|3124
1632901020000|2021-09-29 07:37:00|1886.6|1886.2|1887.2|1886.8|1887.4|1886.8|1886.6|1886.2|5946
1632901030000|2021-09-29 07:37:10|1887|1886.6|1887.4|1887|1887.6|1887|1887|1886.4|891
1632901040000|2021-09-29 07:37:20|1887.6|1887.2|1886.6|1886.2|1887.8|1887.4|1886.2|1886|9279
1632901050000|2021-09-29 07:37:30|1886.8|1886|1886.8|1886.6|1886.8|1886.6|1886.8|1886|1101
1632901060000|2021-09-29 07:37:40|1887|1886.8|1887.2|1886.8|1887.4|1887|1887|1886.6|233
1632901070000|2021-09-29 07:37:50|1887|1886.6|1887.4|1887.2|1887.6|1887.2|1886.8|1886.6|2529
1632901080000|2021-09-29 07:38:00|1887.6|1887|1887.6|1887.4|1887.8|1887.4|1887.4|1887|1636
1632901090000|2021-09-29 07:38:10|1887.4|1887.2|1887.2|1887|1887.4|1887.2|1886.8|1886.4|1690
1632901100000|2021-09-29 07:38:20|1887.4|1886.8|1888.2|1888|1888.4|1888|1887.4|1886.8|4190
1632901110000|2021-09-29 07:38:30|1888|1887.8|1887.8|1887.4|1888.2|1887.8|1887.6|1887.2|1522
1632901120000|2021-09-29 07:38:40|1888|1887.6|1888.2|1887.8|1888.4|1888|1888|1887.4|1529
1632901130000|2021-09-29 07:38:50|1888|1887.6|1887.4|1887|1888|1887.6|1887.4|1887|4549
1632901140000|2021-09-29 07:39:00|1887.2|1886.8|1886.8|1886.6|1887.2|1886.8|1886.6|1886.4|6431
1632901150000|2021-09-29 07:39:10|1886.6|1886.4|1886|1885.8|1886.8|1886.4|1886|1885.6|6430
1632901160000|2021-09-29 07:39:20|1885.8|1885.6|1885.6|1885.4|1886|1885.8|1885.6|1885.4|757
1632901170000|2021-09-29 07:39:30|1885.4|1885.2|1885.6|1885.2|1885.8|1885.4|1885.2|1884.6|19460
1632901180000|2021-09-29 07:39:40|1885.8|1885.4|1885.8|1885.4|1886|1885.8|1885.8|1885.4|5398
1632901190000|2021-09-29 07:39:50|1885.6|1885.6|1885.4|1885|1886|1885.6|1884.8|1884.6|5276
1632901200000|2021-09-29 07:40:00|1885.6|1885.2|1885|1884.6|1885.8|1885.4|1885|1884.6|3812
1632901210000|2021-09-29 07:40:10|1884.8|1884.8|1884.4|1884|1884.8|1884.8|1884.4|1884|2880
1632901220000|2021-09-29 07:40:20|1884.6|1884.2|1885|1884.6|1885.4|1885.2|1884.6|1884.2|10397
1632901230000|2021-09-29 07:40:30|1885.2|1884.8|1885.8|1885.6|1886|1885.6|1885.2|1884.8|12618
1632901240000|2021-09-29 07:40:40|1885.6|1885.4|1884.8|1884.4|1885.8|1885.4|1884.6|1884.4|2760
1632901250000|2021-09-29 07:40:50|1884.6|1884.2|1884.2|1883.8|1884.6|1884.2|1884|1883.6|9498
1632901260000|2021-09-29 07:41:00|1884.4|1883.6|1884.4|1884|1884.4|1884|1883.4|1883.2|8416
1632901270000|2021-09-29 07:41:10|1884.2|1884.2|1884.4|1884.2|1884.4|1884.2|1884.2|1884|1230
1632901280000|2021-09-29 07:41:20|1884.6|1884|1883.6|1883.2|1884.8|1884.4|1883.6|1883.2|4795
1632901290000|2021-09-29 07:41:30|1883.4|1882.8|1883.4|1883|1884|1883.6|1882.8|1882.4|19816
1632901300000|2021-09-29 07:41:40|1883.6|1883.2|1884.2|1884|1884.4|1884|1883.6|1883.2|1219
1632901310000|2021-09-29 07:41:50|1884.4|1883.8|1884.6|1884.2|1884.6|1884.2|1884.4|1883.8|1387
1632901320000|2021-09-29 07:42:00|1884.4|1884|1885|1884.6|1885.2|1885|1884.2|1883.4|5788
1632901330000|2021-09-29 07:42:10|1884.8|1884.4|1885|1884.8|1885|1884.8|1884.6|1884.2|1086
1632901340000|2021-09-29 07:42:20|1885.2|1885|1885|1884.4|1885.4|1885|1884.8|1884.4|820
1632901350000|2021-09-29 07:42:30|1884.8|1884.6|1884.8|1884.6|1885.4|1885|1884.6|1884.4|4582
1632901360000|2021-09-29 07:42:40|1885|1885|1885.2|1884.8|1885.4|1885|1884.8|1884.8|3373
1632901370000|2021-09-29 07:42:50|1885|1884.6|1884.6|1884.2|1885.2|1884.8|1884.2|1884|4841
1632901380000|2021-09-29 07:43:00|1884.8|1884|1885|1884.4|1885|1884.6|1884.8|1884|624
1632901390000|2021-09-29 07:43:10|1885.2|1884.6|1886|1885.8|1886.2|1885.8|1884.8|1884.6|13644
1632901400000|2021-09-29 07:43:20|1885.8|1885.6|1885.8|1885.4|1886|1885.8|1885.6|1885.2|9913
1632901410000|2021-09-29 07:43:30|1886|1885.6|1886.4|1886|1886.4|1886|1886|1885.6|6359
1632901420000|2021-09-29 07:43:40|1886|1885.8|1886.6|1886.2|1886.6|1886.2|1886|1885.8|14659
1632901430000|2021-09-29 07:43:50|1886.4|1886|1886.4|1886|1886.6|1886.4|1886.4|1886|1903
1632901440000|2021-09-29 07:44:00|1886.6|1885.8|1885.6|1885.2|1886.6|1885.8|1884.8|1884.6|18734
1632901450000|2021-09-29 07:44:10|1885.4|1885|1884.6|1884.2|1885.4|1885|1884.6|1884.2|3675
1632901460000|2021-09-29 07:44:20|1885|1884.4|1885|1884.4|1885.2|1884.8|1884.6|1884.4|3273
1632901470000|2021-09-29 07:44:30|1884.8|1884.6|1885.4|1885.2|1885.6|1885.4|1884.8|1884.6|4536
1632901480000|2021-09-29 07:44:40|1885.6|1885|1884.6|1884.2|1885.6|1885.2|1884.6|1884.2|4800
1632901490000|2021-09-29 07:44:50|1884.4|1884.4|1883.6|1883.4|1884.4|1884.4|1883.6|1883.2|1207
1632901500000|2021-09-29 07:45:00|1883.8|1883.2|1884.2|1883.8|1884.4|1884.2|1883.6|1883.2|7773
1632901510000|2021-09-29 07:45:10|1884|1883.6|1883.8|1883.4|1884|1883.8|1883.4|1883|223
1632901520000|2021-09-29 07:45:20|1884|1883.6|1884.8|1884.4|1885|1884.6|1884|1883.4|6533
1632901530000|2021-09-29 07:45:30|1884.6|1884.2|1884|1883.6|1884.6|1884.2|1883.8|1883.4|12878
1632901540000|2021-09-29 07:45:40|1884.2|1883.8|1883.4|1883|1884.4|1884.2|1883.4|1883|2925
1632901550000|2021-09-29 07:45:50|1883.2|1882.8|1884|1883.6|1884|1883.6|1883.2|1882.8|3136
1632901560000|2021-09-29 07:46:00|1883.8|1883.8|1884.8|1884.4|1885|1884.6|1883.8|1883.8|7801
1632901570000|2021-09-29 07:46:10|1884.6|1884.6|1884.6|1884.2|1885.2|1884.8|1884.4|1884|7482
1632901580000|2021-09-29 07:46:20|1884.4|1884|1884.2|1884|1884.6|1884.2|1884.2|1883.8|3940
1632901590000|2021-09-29 07:46:30|1884|1883.8|1883.4|1883|1884.4|1884.2|1883|1882.8|10353
1632901600000|2021-09-29 07:46:40|1883.2|1882.8|1883.2|1883|1883.2|1883|1882.8|1882.4|3226
1632901610000|2021-09-29 07:46:50|1883|1882.8|1883.6|1883.2|1883.6|1883.2|1883|1882.8|3194
1632901620000|2021-09-29 07:47:00|1883.4|1883|1883.2|1882.6|1883.4|1883|1883|1882.6|1573
1632901630000|2021-09-29 07:47:10|1883|1882.8|1882.6|1882.2|1883|1882.8|1882.6|1882.2|1905
1632901640000|2021-09-29 07:47:20|1882.4|1882.4|1881.8|1881.6|1882.4|1882.4|1881.6|1881.4|5202
1632901650000|2021-09-29 07:47:30|1881.6|1881.4|1882|1881.6|1882|1881.6|1881.4|1881|5318
1632901660000|2021-09-29 07:47:40|1882.4|1881.8|1882.4|1882|1882.4|1882.2|1882.4|1881.8|2592
1632901670000|2021-09-29 07:47:50|1882.6|1882.2|1883.4|1883|1883.4|1883|1882.4|1882.2|6252
1632901680000|2021-09-29 07:48:00|1883.2|1883.2|1883.8|1883.4|1884|1883.6|1883.2|1883|5393
1632901690000|2021-09-29 07:48:10|1883.6|1883.2|1884.4|1884.2|1884.4|1884.2|1883.6|1883.2|13906
1632901700000|2021-09-29 07:48:20|1884.6|1884.4|1884.8|1884.6|1885|1884.8|1884.6|1884.4|7184
1632901710000|2021-09-29 07:48:30|1885|1884.8|1885|1884.6|1885|1884.8|1884|1883.4|9697
1632901720000|2021-09-29 07:48:40|1884.8|1884.8|1885.6|1885.2|1886|1885.6|1884.8|1884.8|9586
1632901730000|2021-09-29 07:48:50|1885.8|1885.4|1886.2|1885.8|1886.6|1886.4|1885.8|1885.4|12164
1632901740000|2021-09-29 07:49:00|1886|1885.6|1886|1885.4|1886.2|1885.8|1885.6|1885.4|7910
1632901750000|2021-09-29 07:49:10|1886.2|1885.6|1886|1885.8|1886.2|1885.8|1886|1885.6|5925
1632901760000|2021-09-29 07:49:20|1886.4|1886|1886.4|1886|1886.4|1886.2|1886|1885.8|10945
1632901770000|2021-09-29 07:49:30|1886.8|1886.2|1887.2|1886.8|1887.4|1887|1886.4|1886|7894
1632901780000|2021-09-29 07:49:40|1887|1887|1887|1886.6|1887.2|1887|1886.6|1886.2|7608
1632901790000|2021-09-29 07:49:50|1886.8|1886.4|1886|1885.8|1886.8|1886.6|1886|1885.6|11083
1632901800000|2021-09-29 07:50:00|1886.2|1886|1886.6|1886.2|1886.6|1886.2|1886.2|1885.8|4090
1632901810000|2021-09-29 07:50:10|1886.8|1886.4|1888.2|1887.8|1888.4|1888|1886.8|1886.4|15104
1632901820000|2021-09-29 07:50:20|1888.4|1888|1888.6|1888.2|1889|1888.6|1888.4|1888|2722
1632901830000|2021-09-29 07:50:30|1888.8|1888.4|1889.2|1888.6|1889.2|1889|1888.8|1888.4|1413
1632901840000|2021-09-29 07:50:40|1889|1888.8|1889.2|1888.6|1889.4|1889|1888.8|1888.6|8128
1632901850000|2021-09-29 07:50:50|1889.4|1888.8|1889.4|1889|1889.8|1889.6|1889.4|1888.8|1117
1632901860000|2021-09-29 07:51:00|1889.2|1889.2|1888.6|1888.2|1889.4|1889.2|1888.6|1888.2|12201
1632901870000|2021-09-29 07:51:10|1888.4|1888|1887.6|1887.2|1888.4|1888|1887.6|1887.2|3313
1632901880000|2021-09-29 07:51:20||1887.4||1887.2||1887.4||1887.2|0
1632901890000|2021-09-29 07:51:30|1887.8|1887.6|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|1777
1632901900000|2021-09-29 07:51:40|1887.4|1887.4|1888.4|1888|1888.4|1888.2|1887.4|1887.4|16387
1632901910000|2021-09-29 07:51:50|1888.2|1887.8|1888.6|1888.2|1888.6|1888.4|1888.2|1887.8|1583
1632901920000|2021-09-29 07:52:00|1888.4|1888|1889|1888.6|1889|1888.8|1888.2|1888|2933
1632901930000|2021-09-29 07:52:10|1889.2|1888.8|1888.6|1888.4|1889.2|1889|1888.6|1888.4|4682
1632901940000|2021-09-29 07:52:20|1888.8|1888.2|1888.2|1887.8|1888.8|1888.2|1888.2|1887.8|7600
1632901950000|2021-09-29 07:52:30|1888.4|1888|1888.4|1887.8|1888.4|1888|1888.4|1887.8|682
1632901960000|2021-09-29 07:52:40|1888.2|1888|1888.2|1887.8|1888.2|1888|1888|1887.8|2809
1632901970000|2021-09-29 07:52:50|1888.4|1888|1888.6|1888.4|1888.8|1888.4|1888.4|1888|7780
1632901980000|2021-09-29 07:53:00|1888.4|1888.2|1888.6|1888|1888.6|1888.2|1888.2|1888|6530
1632901990000|2021-09-29 07:53:10|1888.4|1888.2|1888.8|1888.4|1889.2|1889|1888.4|1888.2|2187
1632902000000|2021-09-29 07:53:20|1888.6|1888.6|1888.8|1888.4|1889|1888.8|1888.4|1888.2|2723
1632902010000|2021-09-29 07:53:30|1888.6|1888.6|1888.6|1888.2|1889|1888.6|1888.4|1888|6136
1632902020000|2021-09-29 07:53:40|1888.4|1888.4|1888.6|1888.2|1888.8|1888.4|1888.4|1888.2|643
1632902030000|2021-09-29 07:53:50|1888.8|1888.4|1888.8|1888.6|1888.8|1888.6|1888.6|1888.4|2145
1632902040000|2021-09-29 07:54:00|1889|1888.8|1889.6|1889.2|1889.6|1889.4|1889|1888.6|10600
1632902050000|2021-09-29 07:54:10|1889.4|1889|1889.4|1889|1889.4|1889|1889.4|1889|250
1632902060000|2021-09-29 07:54:20|1889.2|1888.8|1887.4|1887|1889.2|1888.8|1887.4|1887|14018
1632902070000|2021-09-29 07:54:30|1887.2|1886.8|1886.8|1886.6|1887.2|1887|1886.6|1886|24150
1632902080000|2021-09-29 07:54:40|1886.6|1886.4|1886.8|1886.4|1886.8|1886.4|1886.6|1886.4|186
1632902090000|2021-09-29 07:54:50|1886.6|1886.2|1885.6|1885.2|1886.6|1886.2|1885.6|1885.2|1623
1632902100000|2021-09-29 07:55:00|1885.8|1885.4|1886|1885.6|1886|1885.8|1885.8|1885.4|1383
1632902110000|2021-09-29 07:55:10|1886.2|1885.8|1885.4|1885|1886.2|1885.8|1885.4|1885|2217
1632902120000|2021-09-29 07:55:20|1885.2|1885.2|1885.4|1885|1885.4|1885.2|1885.2|1885|2178
1632902130000|2021-09-29 07:55:30|1885.6|1885.2|1886.2|1885.8|1886.2|1886|1885.4|1885.2|5268
1632902140000|2021-09-29 07:55:40|1886|1885.6|1886.2|1885.6|1886.2|1885.8|1885.8|1885.4|619
1632902150000|2021-09-29 07:55:50|1886.4|1885.8|1886.2|1886|1886.4|1886.2|1886.2|1885.8|2255
1632902160000|2021-09-29 07:56:00|1886.4|1886.2|1887.2|1886.8|1887.2|1886.8|1886.4|1886|3613
1632902170000|2021-09-29 07:56:10|1887|1886.6|1886.8|1886.4|1887|1886.6|1886.6|1886.2|261
1632902180000|2021-09-29 07:56:20|1887|1886.6|1887|1886.8|1887.4|1886.8|1887|1886.6|535
1632902190000|2021-09-29 07:56:30|1887.2|1887|1888|1887.8|1888|1887.8|1887|1886.8|10845
1632902200000|2021-09-29 07:56:40|1887.8|1887.6|1888.2|1887.8|1888.4|1888.2|1887.8|1887.4|9284
1632902210000|2021-09-29 07:56:50|1888.4|1888|1888.4|1888|1888.6|1888.4|1888.2|1887.8|3489
1632902220000|2021-09-29 07:57:00|1888.2|1888.2|1888.8|1888.4|1888.8|1888.6|1888.2|1888|3025
1632902230000|2021-09-29 07:57:10|1888.6|1888.2|1888.6|1888|1888.6|1888.4|1888.2|1888|3592
1632902240000|2021-09-29 07:57:20|1889|1888.2|1889|1888.8|1889|1888.8|1889|1888.2|933
1632902250000|2021-09-29 07:57:30|1889.2|1889|1889.8|1889.4|1889.8|1889.4|1889.2|1889|2367
1632902260000|2021-09-29 07:57:40|1890|1889.6|1890.4|1890|1890.6|1890.2|1890|1889.4|38088
1632902270000|2021-09-29 07:57:50|1890.6|1890.2|1891.8|1891.4|1891.8|1891.4|1890.4|1890.2|7256
1632902280000|2021-09-29 07:58:00|1891.6|1891.2|1890.2|1890|1891.6|1891.2|1890.2|1890|3189
1632902290000|2021-09-29 07:58:10|1890.4|1890.2|1891|1890.6|1891|1890.8|1890.4|1890|3790
1632902300000|2021-09-29 07:58:20|1890.8|1890.4|1891.6|1891.2|1891.6|1891.4|1890.6|1890.2|10594
1632902310000|2021-09-29 07:58:30|1891.8|1891.4|1891.6|1891.2|1892|1891.8|1891.2|1891|9146
1632902320000|2021-09-29 07:58:40|1891.8|1891.4|1891.6|1891.2|1892|1891.6|1891.6|1891.2|1040
1632902330000|2021-09-29 07:58:50|1891.8|1891.4|1892|1891.8|1892|1891.8|1891.6|1891.2|628
1632902340000|2021-09-29 07:59:00||1891.6||1891.8||1891.8||1891.6|600
1632902350000|2021-09-29 07:59:10|1892.2|1892|1892.6|1892.4|1892.8|1892.4|1892.2|1891.8|3525
1632902360000|2021-09-29 07:59:20|1892.4|1892.2|1893.4|1893|1893.6|1893.2|1892.4|1892.2|1956
1632902370000|2021-09-29 07:59:30|1893.2|1893.2|1893.6|1893.4|1893.8|1893.4|1893.2|1893|2796
1632902380000|2021-09-29 07:59:40|1893.4|1893.2|1893|1892.6|1893.8|1893.2|1893|1892.6|1338
1632902390000|2021-09-29 07:59:50|1893.2|1892.8|1893.2|1892.8|1893.2|1892.8|1893.2|1892.8|0
1632902400000|2021-09-29 08:00:00|1893.4|1893|1893.8|1893.4|1893.8|1893.4|1893.4|1892.8|1381
1632902410000|2021-09-29 08:00:10|1893.6|1893.2|1894|1893.6|1894.2|1893.8|1893.6|1893.2|4015
1632902420000|2021-09-29 08:00:20|1894.2|1893.8|1893.8|1893.4|1894.2|1894|1893.8|1893.4|2410
1632902430000|2021-09-29 08:00:30|1894.2|1893.6|1894|1893.6|1894.2|1893.8|1893.8|1893.4|2156
1632902440000|2021-09-29 08:00:40|1893.8|1893.4|1893.8|1893.4|1893.8|1893.4|1893.6|1893.4|2456
1632902450000|2021-09-29 08:00:50||1893.6||1893.4||1893.6||1893.4|723
1632902460000|2021-09-29 08:01:00|1893.6|1893.6|1894.4|1894|1894.4|1894.2|1893.6|1893.6|3099
1632902470000|2021-09-29 08:01:10|1894.6|1894.2|1894.2|1893.8|1894.6|1894.4|1894|1893.6|4687
1632902480000|2021-09-29 08:01:20|1894.4|1894|1894.6|1894.2|1894.6|1894.2|1894.2|1894|5889
1632902490000|2021-09-29 08:01:30|1894.4|1894|1894.8|1894.4|1894.8|1894.6|1894.2|1894|3979
1632902500000|2021-09-29 08:01:40|1894.6|1894.6|1895.4|1895|1895.4|1895|1894.6|1894.6|22801
1632902510000|2021-09-29 08:01:50|1895.2|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1895|6366
1632902520000|2021-09-29 08:02:00|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895|1894.8|4362
1632902530000|2021-09-29 08:02:10|1895.6|1895.2|1895.6|1895.2|1895.6|1895.2|1895.6|1895|49
1632902540000|2021-09-29 08:02:20|1895.4||1895.4||1895.4||1895.4||219
1632902550000|2021-09-29 08:02:30|1895.2|1895|1895.2|1894.8|1895.2|1895|1895|1894.8|3929
1632902560000|2021-09-29 08:02:40|1895|1894.6|1895.6|1895.4|1895.8|1895.4|1894.8|1894.6|4653
1632902570000|2021-09-29 08:02:50|1895.8|1895.6|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|2079
1632902580000|2021-09-29 08:03:00|1895.6|1895.6|1895.4|1895|1895.8|1895.6|1895.4|1895|2780
1632902590000|2021-09-29 08:03:10|1895.6|1895.2|1895.4|1895.2|1895.6|1895.4|1895.4|1895|2891
1632902600000|2021-09-29 08:03:20|1895.6|1895.6|1896|1895.6|1896.4|1896|1895.6|1895.6|7932
1632902610000|2021-09-29 08:03:30|1895.8|1895.4|1896|1895.8|1896.2|1896|1895.6|1895.4|12317
1632902620000|2021-09-29 08:03:40|1896.2|1896|1896.8|1896.4|1897|1896.6|1896|1895.8|3498
1632902630000|2021-09-29 08:03:50|1896.6|1896.2|1897.2|1896.8|1897.2|1896.8|1896.4|1896|3549
1632902640000|2021-09-29 08:04:00|1897|1896.6|1897|1896.6|1897.4|1897|1896.4|1896.2|5376
1632902650000|2021-09-29 08:04:10|1897.2|1896.8|1897.8|1897.4|1897.8|1897.6|1897.2|1896.8|5869
1632902660000|2021-09-29 08:04:20|1897.6|1897.2|1898.2|1897.8|1898.2|1898|1897.4|1897.2|3357
1632902670000|2021-09-29 08:04:30|1898|1897.6|1898.2|1898|1898.4|1898.2|1897.8|1897.4|4612
1632902680000|2021-09-29 08:04:40|1898|1897.8|1897.8|1897.4|1898.2|1897.8|1897.6|1897.4|2236
1632902690000|2021-09-29 08:04:50|1898|1897.6|1898.2|1897.8|1898.2|1898|1898|1897.6|1198
1632902700000|2021-09-29 08:05:00|1898|1897.6|1898.2|1897.6|1898.2|1897.8|1897.4|1897|21458
1632902710000|2021-09-29 08:05:10|1898|1897.8|1898|1897.6|1898|1897.8|1897.8|1897.4|7291
1632902720000|2021-09-29 08:05:20|1898.2|1897.4|1898|1897.4|1898.2|1897.6|1897.6|1897.2|11902
1632902730000|2021-09-29 08:05:30|1897.8|1897.2|1897.6|1897.2|1897.8|1897.4|1897.4|1897|350
1632902740000|2021-09-29 08:05:40|1897.4|1897.4|1897.6|1897|1897.6|1897.4|1897.4|1897|7734
1632902750000|2021-09-29 08:05:50|1897.4|1897.2|1897.2|1896.8|1897.6|1897.4|1897|1896.6|4754
1632902760000|2021-09-29 08:06:00|1897|1896.6|1896.6|1896.4|1897|1896.6|1896.6|1896.2|2989
1632902770000|2021-09-29 08:06:10|1896.8|1896.2|1896.4|1896.2|1897|1896.4|1896.2|1896|2984
1632902780000|2021-09-29 08:06:20|1896.2|1896|1896|1895.6|1896.2|1896|1896|1895.6|13806
1632902790000|2021-09-29 08:06:30|1895.8|1895.2|1894.8|1894.4|1895.8|1895.2|1894.8|1894.4|9944
1632902800000|2021-09-29 08:06:40|1895|1894.6|1894.6|1894.2|1895|1894.8|1894.6|1894.2|279
1632902810000|2021-09-29 08:06:50|1894.4|1894|1893.8|1893.4|1894.4|1894|1893.6|1893.4|1086
1632902820000|2021-09-29 08:07:00|1893.6|1893.2|1893.8|1893.4|1893.8|1893.4|1893.6|1893.2|2291
1632902830000|2021-09-29 08:07:10|1895|1893.6|1894.2|1893.8|1895|1894.2|1894|1893.6|56390
1632902840000|2021-09-29 08:07:20|1894.4|1894|1894.6|1894|1894.6|1894.2|1894.4|1894|1848
1632902850000|2021-09-29 08:07:30|1894.4|1893.8|1893.8|1893.6|1894.4|1893.8|1893.8|1893.4|1099
1632902860000|2021-09-29 08:07:40|1894|1893.8|1894.6|1894.2|1894.6|1894.4|1894|1893.8|955
1632902870000|2021-09-29 08:07:50|1894.4|1894|1894.2|1893.8|1894.4|1894|1894.2|1893.8|500
1632902880000|2021-09-29 08:08:00|1894|1893.6|1894.6|1894.2|1894.6|1894.2|1893.8|1893.6|4378
1632902890000|2021-09-29 08:08:10||1894.4||1894||1894.4||1894|40
1632902900000|2021-09-29 08:08:20|1894.4||1894.4||1894.4||1894.2||1014
1632902910000|2021-09-29 08:08:30|1894.6|1894.2|1895|1894.6|1895|1894.6|1894.6|1894|5330
1632902920000|2021-09-29 08:08:40|1895.2|1894.8|1895|1894.6|1895.2|1894.8|1894.6|1894.4|2861
1632902930000|2021-09-29 08:08:50|1895.2|1894.8|1895.2|1894.8|1895.8|1895.2|1895|1894.8|7465
1632902940000|2021-09-29 08:09:00|1895.4|1895|1895.6|1895.2|1895.6|1895.4|1895.4|1895|520
1632902950000|2021-09-29 08:09:10||1895.4||1895.4||1895.4||1895.4|0
1632902960000|2021-09-29 08:09:20|1895.4|1895.2|1895.6|1895.4|1896.2|1895.8|1895.4|1895|3262
1632902970000|2021-09-29 08:09:30|1895.4|1895.2|1895.8|1895.4|1895.8|1895.4|1895.2|1895|1930
1632902980000|2021-09-29 08:09:40|1896|1895.6|1895.6|1895.4|1896.2|1895.8|1895.4|1895.2|5850
1632902990000|2021-09-29 08:09:50|1896|1895.6|1895.8|1895.4|1896|1895.6|1895.8|1895.4|30
1632903000000|2021-09-29 08:10:00|1896|1895.6|1896|1895.8|1896|1895.8|1896|1895.6|0
1632903010000|2021-09-29 08:10:10|1896.2|1896|1896.6|1896.2|1896.6|1896.2|1896|1896|3573
1632903020000|2021-09-29 08:10:20|1896.4|1896|1896.4|1896|1896.6|1896|1896.2|1896|1201
1632903030000|2021-09-29 08:10:30|1896.2|1896.2|1896.6|1896.4|1896.6|1896.4|1896|1895.6|585
1632903040000|2021-09-29 08:10:40|1896.4|1896.2|1896.4|1896|1896.6|1896.2|1896.2|1895.8|4151
1632903050000|2021-09-29 08:10:50|1896.6|1896.2|1896.2|1895.8|1896.6|1896.4|1896|1895.8|7272
1632903070000|2021-09-29 08:11:10|1896|1895.6|1896.6|1896.2|1896.6|1896.4|1895.6|1895.4|14056
1632903080000|2021-09-29 08:11:20|1896.4|1896|1896.2|1896|1896.4|1896|1896|1895.8|7377
1632903090000|2021-09-29 08:11:30|1896.4|1896.2|1896.6|1896.2|1896.6|1896.4|1896.4|1896.2|9060
1632903100000|2021-09-29 08:11:40|1896.4|1896|1896.2|1896|1896.6|1896.2|1896.2|1896|4128
1632903110000|2021-09-29 08:11:50|1896.4|1896.2|1896.6|1896.2|1896.6|1896.2|1896.2|1896|2500
1632903120000|2021-09-29 08:12:00|1896.4|1896|1896.4|1896|1896.6|1896.4|1896.2|1896|7077
1632903130000|2021-09-29 08:12:10|1896.2|1896.2|1896.8|1896.4|1897|1896.6|1896.2|1896|3473
1632903140000|2021-09-29 08:12:20|1896.6|1896.6|1896.8|1896.6|1896.8|1896.6|1896.6|1896.6|380
1632903150000|2021-09-29 08:12:30|1897|1896.4|1897|1896.6|1897|1896.8|1897|1896.4|1579
1632903160000|2021-09-29 08:12:40|1896.8|1896.4|1896.6|1896.4|1896.8|1896.4|1896.6|1896.4|2089
1632903170000|2021-09-29 08:12:50|1896.4|1896.2|1896|1895.8|1896.4|1896.2|1896|1895.8|10888
1632903180000|2021-09-29 08:13:00|1896.2|1896|1896.4|1896|1896.4|1896.2|1896|1895.8|5423
1632903190000|2021-09-29 08:13:10|1896.2|1895.8|1896|1895.6|1896.2|1896|1896|1895.6|7459
1632903200000|2021-09-29 08:13:20|1895.8|1895.8|1896|1895.8|1896.2|1895.8|1895.8|1895.6|2937
1632903210000|2021-09-29 08:13:30|1896.2|1896|1896.2|1896|1896.2|1896|1896.2|1895.8|438
1632903220000|2021-09-29 08:13:40|1896.4|1896.2|1896.4|1896.2|1896.6|1896.2|1896.2|1896|3415
1632903230000|2021-09-29 08:13:50|1896.6|1896.4|1896.2|1895.8|1896.8|1896.6|1896.2|1895.8|3243
1632903240000|2021-09-29 08:14:00|1896||1896||1896.2||1896||1659
1632903250000|2021-09-29 08:14:10|1895.8|1895.6|1894.4|1894.2|1895.8|1895.6|1894.4|1894.2|44397
1632903260000|2021-09-29 08:14:20|||||||||375
1632903270000|2021-09-29 08:14:30|1894.2|1894|1894.2|1894|1894.4|1894.2|1894.2|1893.8|855
1632903280000|2021-09-29 08:14:40|1894|1893.8|1894.2|1894|1894.2|1894|1893.8|1893.6|2736
1632903290000|2021-09-29 08:14:50|1894|1893.8|1894.2|1893.8|1894.2|1893.8|1894|1893.8|2704
1632903300000|2021-09-29 08:15:00|1894|1893.6|1894.2|1893.8|1894.2|1893.8|1893.8|1893.4|6102
1632903310000|2021-09-29 08:15:10|1894.4|1894|1895.8|1895.6|1896|1895.6|1894.4|1894|10491
1632903320000|2021-09-29 08:15:20|1896|1895.8|1896.4|1896.2|1896.6|1896.2|1896|1895.8|2692
1632903330000|2021-09-29 08:15:30|1896.6|1896.4|1897|1896.6|1897|1896.6|1896.2|1896|5627
1632903340000|2021-09-29 08:15:40|1896.8|1896.8|1897.6|1897.2|1898|1897.8|1896.8|1896.8|3785
1632903350000|2021-09-29 08:15:50|1897.4|1897|1897.6|1897.2|1897.8|1897.4|1897.2|1897|4952
1632903360000|2021-09-29 08:16:00|1897.4|1897.4|1897.6|1897.2|1897.8|1897.6|1897.4|1897.2|3449
1632903370000|2021-09-29 08:16:10|1897.8|1897.4|1897.4|1897|1897.8|1897.4|1897.2|1897|5150
1632903380000|2021-09-29 08:16:20|1897.2|1897.2|1896.8|1896.4|1897.4|1897.2|1896.8|1896.2|1965
1632903390000|2021-09-29 08:16:30|1897|1896.6|1896.6|1896.2|1897.2|1896.8|1896.6|1896.2|3421
1632903400000|2021-09-29 08:16:40|1896.4|1896.4|1897|1896.8|1897.2|1896.8|1896.4|1896.2|2797
1632903410000|2021-09-29 08:16:50|1896.8|1896.6|1897.2|1896.8|1897.4|1897.2|1896.8|1896.4|1745
1632903420000|2021-09-29 08:17:00|1897.4|1897|1897.2|1896.8|1897.4|1897|1897|1896.8|1075
1632903430000|2021-09-29 08:17:10|1897.4|1897|1897.6|1897.4|1897.6|1897.4|1897.2|1897|5730
1632903440000|2021-09-29 08:17:20|1897.8|1897.6|1897.4|1897|1898|1897.8|1897.2|1897|13012
1632903450000|2021-09-29 08:17:30|1897.2|1896.8|1896.6|1896.2|1897.2|1896.8|1896.4|1896.2|5452
1632903460000|2021-09-29 08:17:40|1896.8|1896.4|1896.6|1896.4|1896.8|1896.4|1896.6|1896.2|2201
1632903470000|2021-09-29 08:17:50|1896.4|1896.2|1896.6|1896.2|1896.8|1896.6|1896.4|1896.2|3452
1632903480000|2021-09-29 08:18:00|1896.4|1896.4|1896.8|1896.6|1897.2|1897|1896.4|1896.2|12096
1632903490000|2021-09-29 08:18:10|1897|1896.4|1896.8|1896.4|1897|1896.6|1896.6|1896.2|3089
1632903500000|2021-09-29 08:18:20|1896.6|1896.6|1897.4|1897.2|1897.6|1897.2|1896.6|1896.4|2791
1632903510000|2021-09-29 08:18:30|1897.6|1897.4|1897.8|1897.4|1898.2|1898|1897.6|1897.4|9948
1632903520000|2021-09-29 08:18:40|1898|1897.2|1897.2|1897|1898|1897.2|1897.2|1896.8|5090
1632903530000|2021-09-29 08:18:50|1897.4|1897.2|1897.8|1897.4|1897.8|1897.4|1897.4|1896.8|1435
1632903540000|2021-09-29 08:19:00|1898|1897.8|1897.8|1897.4|1898|1897.8|1897.4|1897|2679
1632903550000|2021-09-29 08:19:10|1897.6|1897.2|1897.8|1897.2|1898|1897.8|1897.6|1897.2|2783
1632903560000|2021-09-29 08:19:20|1897.6|1897.4|1897.6|1897.4|1897.8|1897.4|1897.4|1897.2|250
1632903570000|2021-09-29 08:19:30|1897.4|1897.2|1896.6|1896.4|1897.4|1897.2|1896.6|1896.2|2642
1632903580000|2021-09-29 08:19:40|1896.8|1896.6|1896.4|1896.2|1896.8|1896.6|1896.4|1896.2|1698
1632903590000|2021-09-29 08:19:50|1896.6|1896.4|1896.2|1896|1896.6|1896.4|1896.2|1896|4394
1632903600000|2021-09-29 08:20:00|1896|1895.8|1896.4|1896.2|1896.6|1896.4|1895.8|1895.6|4541
1632903610000|2021-09-29 08:20:10|1896.2|1896|1897.6|1897.2|1897.6|1897.2|1896.2|1896|11272
1632903620000|2021-09-29 08:20:20|1897.4|1897.4|1898.4|1898.2|1898.6|1898.2|1897.4|1897.4|5859
1632903630000|2021-09-29 08:20:30|1898.6|1898.4|1898.4|1898.2|1898.8|1898.4|1898.4|1898.2|250
1632903640000|2021-09-29 08:20:40|1898.2|1898|1898.4|1898|1898.4|1898|1898.2|1898|1972
1632903650000|2021-09-29 08:20:50|1898.6|1898.2|1898.8|1898.4|1898.8|1898.6|1898.6|1898.2|1493
1632903660000|2021-09-29 08:21:00|1899|1898.6|1898.8|1898.6|1899|1898.8|1898.8|1898.6|2545
1632903670000|2021-09-29 08:21:10|1898.6|1898.4|1898.8|1898.4|1898.8|1898.4|1898.6|1898.4|2633
1632903680000|2021-09-29 08:21:20|1899|1898.6|1899.2|1898.8|1899.2|1899|1898.8|1898.4|7458
1632903690000|2021-09-29 08:21:30|1899|1899|1899.2|1899|1899.6|1899.2|1899|1899|580
1632903700000|2021-09-29 08:21:40|1899|1898.8|1899.2|1898.8|1899.2|1898.8|1899|1898.8|2039
1632903710000|2021-09-29 08:21:50|1899|1899|1899|1898.8|1899.2|1899|1899|1898.8|7265
1632903720000|2021-09-29 08:22:00|1899.2|1899|1898.6|1898.4|1899.2|1899|1898.6|1898.4|4618
1632903730000|2021-09-29 08:22:10|1898.8|1898.6|1899|1898.8|1899.4|1899|1898.8|1898.6|1650
1632903740000|2021-09-29 08:22:20|1899.2|1899|1899.4|1899|1899.4|1899|1899|1898.6|5723
1632903750000|2021-09-29 08:22:30|1899.6|1899.2|1899.4|1899.2|1899.8|1899.4|1899.4|1899|3676
1632903760000|2021-09-29 08:22:40|1899.2|1899|1899.8|1899.4|1899.8|1899.6|1899.2|1898.8|14147
1632903770000|2021-09-29 08:22:50|1900|1899.6|1899.8|1899.6|1900|1899.8|1899.6|1899.4|3759
1632903780000|2021-09-29 08:23:00|1900|1899.8|1900.8|1900.4|1900.8|1900.4|1900|1899.8|37402
1632903790000|2021-09-29 08:23:10|1901|1900.6|1901.4|1901.2|1901.6|1901.4|1900.8|1900.6|3727
1632903800000|2021-09-29 08:23:20|1901.6|1901.4|1901.2|1901|1901.6|1901.4|1901.2|1900.8|8813
1632903810000|2021-09-29 08:23:30|1901|1900.8|1900.6|1900.4|1901.2|1900.8|1900.6|1900.4|2779
1632903820000|2021-09-29 08:23:40|1900.8|1900.6|1900.8|1900.4|1901.2|1900.8|1900.8|1900.4|6380
1632903830000|2021-09-29 08:23:50|1901|1900.6|1901.4|1901|1901.4|1901.2|1901|1900.6|2628
1632903840000|2021-09-29 08:24:00|1901.2||1901.2||1901.4||1901.2||845
1632903850000|2021-09-29 08:24:10|1901|1900.8|1900.8|1900.4|1901.2|1900.8|1900.8|1900.4|7217
1632903860000|2021-09-29 08:24:20|1901|1900.6|1901|1900.8|1901.2|1900.8|1901|1900.6|2700
1632903870000|2021-09-29 08:24:30|1901.2|1901|1901|1900.6|1901.2|1901|1900.8|1900.6|1043
1632903880000|2021-09-29 08:24:40|1900.8|1900.8|1901|1900.8|1901.2|1900.8|1900.8|1900.8|1471
1632903890000|2021-09-29 08:24:50|1901.2|1901|1902.6|1902.4|1902.6|1902.4|1901.2|1901|15154
1632903900000|2021-09-29 08:25:00|1902.4|1902.2|1902.8|1902.6|1903|1902.8|1902.4|1902|9932
1632903910000|2021-09-29 08:25:10|1903|1902.8|1902.8|1902.4|1903.2|1903|1902.8|1902.4|24109
1632903920000|2021-09-29 08:25:20|1903|1902.6|1903|1902.6|1903.2|1902.8|1902.8|1902.6|6064
1632903930000|2021-09-29 08:25:30|1902.8|1902.8|1903.4|1903|1903.4|1903.2|1902.8|1902.6|1478
1632903940000|2021-09-29 08:25:40|1903.2|1903.2|1903.2|1902.8|1903.4|1903.2|1903.2|1902.8|3343
1632903950000|2021-09-29 08:25:50|1903|1902.6|1902.8|1902.4|1903|1902.6|1902.2|1901.8|5822
1632903960000|2021-09-29 08:26:00|1903|1902.6|1903.2|1902.8|1903.2|1903|1902.8|1902.6|4033
1632903970000|2021-09-29 08:26:10|1903.4|1903|1903.2|1902.8|1903.4|1903.2|1902.8|1902.6|5132
1632903980000|2021-09-29 08:26:20|1903|1902.6|1902.8|1902.4|1903|1902.6|1902.6|1902.4|2484
1632903990000|2021-09-29 08:26:30|1902.6|1902.6|1903|1902.6|1903|1902.6|1902.6|1902.6|975
1632904000000|2021-09-29 08:26:40|1903.2|1902.4|1902.4|1902|1903.2|1902.4|1902.2|1902|3610
1632904010000|2021-09-29 08:26:50|1902.2|1902.2|1902.6|1902.2|1902.6|1902.2|1902.2|1902.2|447
1632904020000|2021-09-29 08:27:00|1902.4|1902.4|1903.2|1902.6|1903.2|1902.6|1902.4|1902.4|10260
1632904030000|2021-09-29 08:27:10|1903|1902.8|1903.4|1903|1903.4|1903.2|1903|1902.8|2753
1632904040000|2021-09-29 08:27:20|1903.2|1902.8|1903.2|1902.8|1903.2|1903|1903|1902.8|3299
1632904050000|2021-09-29 08:27:30|1903.4|1903|1904|1903.6|1904|1903.6|1903.4|1903|10473
1632904060000|2021-09-29 08:27:40|1903.8|1903.4|1904|1903.6|1904.4|1904|1903.6|1903.4|7461
1632904070000|2021-09-29 08:27:50|1903.8|1903.4|1904|1903.6|1904|1903.8|1903.6|1903.4|2612
1632904080000|2021-09-29 08:28:00|1904.2|1903.4|1903.2|1902.8|1904.2|1903.4|1902.8|1902.4|3801
1632904090000|2021-09-29 08:28:10|1903|1902.6|1903.4|1902.8|1903.6|1903|1903|1902.6|13257
1632904100000|2021-09-29 08:28:20|1903|1902.6|1903|1902.6|1903|1902.6|1903|1902.6|0
1632904110000|2021-09-29 08:28:30|1902.8|1902.8|1902.8|1902.4|1902.8|1902.8|1902.8|1902.2|3813
1632904120000|2021-09-29 08:28:40|1903|1902.6|1903|1902.4|1903.4|1902.8|1902.8|1902.4|2364
1632904130000|2021-09-29 08:28:50|1902.8|1902.2|1902.8|1902.6|1903|1902.6|1902.4|1902|3576
1632904140000|2021-09-29 08:29:00|1903|1902.8|1903.2|1903|1903.2|1903|1903|1902.6|2433
1632904150000|2021-09-29 08:29:10|1903.4|1902.8|1903|1902.6|1903.4|1902.8|1903|1902.6|2262
1632904160000|2021-09-29 08:29:20|1902.8|1902.8|1903.6|1903|1903.6|1903|1902.8|1902.6|8130
1632904170000|2021-09-29 08:29:30|1903.4|1903.2|1903.6|1903|1903.8|1903.4|1903.4|1903|725
1632904180000|2021-09-29 08:29:40|1903.4|1903.2|1902.6|1902.2|1903.6|1903.2|1902.6|1902.2|3408
1632904190000|2021-09-29 08:29:50|1902.8|1902.4|1903|1902.6|1903.2|1903|1902.6|1902.2|21820
1632904200000|2021-09-29 08:30:00|1902.8|1902.4|1902|1901.6|1903|1902.4|1902|1901.6|7429
1632904210000|2021-09-29 08:30:10|1902.4|1901.8|1902.6|1902|1902.8|1902.2|1902.4|1901.8|2805
1632904220000|2021-09-29 08:30:20|1903|1902.2|1903|1902.6|1903|1902.8|1903|1902.2|2119
1632904230000|2021-09-29 08:30:30|1903.2|1902.8|1903.4|1902.8|1903.4|1903|1903|1902.6|2365
1632904240000|2021-09-29 08:30:40|1903.2|1903|1903.4|1903|1903.6|1903.2|1903.2|1902.8|7000
1632904250000|2021-09-29 08:30:50|1903.2|1902.8|1903.8|1903.4|1903.8|1903.4|1903.2|1902.6|6069
1632904260000|2021-09-29 08:31:00|1904|1903.6|1904.4|1903.8|1904.4|1904|1903.8|1903.6|6775
1632904270000|2021-09-29 08:31:10|1904.2|1904|1903.8|1903.2|1904.2|1904|1903.6|1903.2|4439
1632904280000|2021-09-29 08:31:20|1903.6|1903.4|1903.8|1903.4|1904|1903.6|1903.4|1903.2|2612
1632904290000|2021-09-29 08:31:30|1904|1903.6|1904|1903.6|1904.2|1903.8|1903.8|1903.6|1151
1632904300000|2021-09-29 08:31:40||1903.8||1903.8||1903.8||1903.8|750
1632904310000|2021-09-29 08:31:50|1904.2|1904|1905.4|1905.2|1905.4|1905.2|1904.2|1903.8|30901
1632904320000|2021-09-29 08:32:00|1905.6|1905.4|1905.4|1905|1906|1905.8|1905.4|1905|14223
1632904330000|2021-09-29 08:32:10|1905.6|1905.2|1905.4|1904.8|1905.6|1905.2|1905.2|1904.8|4469
1632904340000|2021-09-29 08:32:20|1905.2|1905|1906|1905.6|1906|1905.8|1905.2|1905|8409
1632904350000|2021-09-29 08:32:30|1905.8|1905.8|1906.2|1906|1906.2|1906|1905.8|1905.4|4091
1632904360000|2021-09-29 08:32:40|1906.4|1905.8|1906|1905.8|1906.4|1906|1905.6|1905.4|6488
1632904370000|2021-09-29 08:32:50|1906.2|1906|1905.6|1905.4|1906.4|1906|1905.6|1905.4|8306
1632904380000|2021-09-29 08:33:00|1905.4|1905.2|1905.8|1905.4|1905.8|1905.6|1905|1904.6|11862
1632904390000|2021-09-29 08:33:10|1905.6|1905.6|1905.6|1905.2|1905.8|1905.6|1905.4|1905.2|3566
1632904400000|2021-09-29 08:33:20|1905.4|1905|1905.8|1905.4|1905.8|1905.6|1905|1904.6|10368
1632904410000|2021-09-29 08:33:30|1905.6|1905.6|1906.6|1906.2|1906.6|1906.2|1905.6|1905.4|5056
1632904420000|2021-09-29 08:33:40|1906.4|1906|1907|1906.6|1907|1906.8|1906.4|1906|10764
1632904430000|2021-09-29 08:33:50|1906.8|1906.8|1907.2|1906.8|1907.2|1907|1906.8|1906.8|17633
1632904440000|2021-09-29 08:34:00|1907.4|1907|1907|1906.8|1907.8|1907.4|1906.8|1906.6|23707
1632904450000|2021-09-29 08:34:10|1906.8|1906.6|1906.8|1906.4|1907|1906.8|1906.6|1906.2|3854
1632904460000|2021-09-29 08:34:20|1906.6|1906.6|1907.2|1906.8|1907.2|1907|1906.6|1906.6|3280
1632904470000|2021-09-29 08:34:30|1907.4|1907|1907.4|1906.8|1907.6|1907.4|1907.2|1906.8|6056
1632904480000|2021-09-29 08:34:40|1907.6|1907|1907.6|1907.2|1907.6|1907.4|1907.4|1907|3242
1632904490000|2021-09-29 08:34:50|1907.4|1907.4|1907.8|1907.4|1908|1907.8|1907.4|1907.4|5371
1632904500000|2021-09-29 08:35:00|1907.6|1907.2|1908|1907.6|1908|1907.6|1907.6|1907.2|2289
1632904510000|2021-09-29 08:35:10|1908.2|1907.8|1908|1907.8|1908.2|1908|1908|1907.8|4778
1632904520000|2021-09-29 08:35:20|1908.2|1908|1908.2|1908|1908.4|1908.2|1908|1907.8|4721
1632904530000|2021-09-29 08:35:30|1908|1907.8|1908.4|1908|1908.4|1908|1908|1907.8|2935
1632904540000|2021-09-29 08:35:40|1908.6|1908.2|1908.6|1908.4|1908.8|1908.6|1908.4|1908.2|4835
1632904550000|2021-09-29 08:35:50|1909|1908.6|1909|1908.8|1909.2|1908.8|1908.8|1908.6|19497
1632904560000|2021-09-29 08:36:00|1909.2|1909|1908.8|1908.6|1909.2|1909|1908.8|1908.6|10443
1632904570000|2021-09-29 08:36:10|1908.6|1908.4|1909|1908.6|1909|1908.8|1908.6|1908.4|2524
1632904580000|2021-09-29 08:36:20|1908.8|1908.8|1909.2|1908.8|1909.2|1909|1908.8|1908.6|1332
1632904590000|2021-09-29 08:36:30|1909|1908.6|1909.2|1909|1909.2|1909|1909|1908.6|1238
1632904600000|2021-09-29 08:36:40|1909.4|1909.2|1908.8|1908.4|1909.4|1909.2|1908.4|1908.2|12004
1632904610000|2021-09-29 08:36:50|1909|1908.6|1908.8|1908.4|1909|1908.6|1908.8|1908.4|440
1632904620000|2021-09-29 08:37:00|1908.6|1908.6|1909.2|1909|1909.4|1909.2|1908.6|1908.6|5458
1632904630000|2021-09-29 08:37:10|1909|1908.8|1909.6|1909.4|1909.8|1909.4|1908.8|1908.4|42771
1632904640000|2021-09-29 08:37:20|1909.8|1909.2|1909.4|1909.2|1909.8|1909.4|1909.4|1909.2|12598
1632904650000|2021-09-29 08:37:30|1909.6|1909.4|1911.2|1910.6|1911.2|1911|1909.6|1909.4|27506
1632904660000|2021-09-29 08:37:40|1911|1910.4|1910.2|1909.8|1911|1910.6|1910.2|1909.8|8808
1632904670000|2021-09-29 08:37:50|1910.4|1910|1910.4|1910|1910.6|1910.2|1910.2|1909.8|4562
1632904680000|2021-09-29 08:38:00|1910.2|1909.8|1909.6|1909|1910.4|1909.8|1909.4|1909|7604
1632904690000|2021-09-29 08:38:10|1909.4|1909.2|1909.6|1909.4|1909.8|1909.6|1909.4|1909|5847
1632904700000|2021-09-29 08:38:20|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|2818
1632904710000|2021-09-29 08:38:30|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.6|1118
1632904720000|2021-09-29 08:38:40|1909.8||1909.8||1910||1909.8||725
1632904730000|2021-09-29 08:38:50|1909.6|1909.4|1909.4|1909|1909.8|1909.6|1909.4|1909|5614
1632904740000|2021-09-29 08:39:00|1909.2|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1909.2|1175
1632904750000|2021-09-29 08:39:10|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1713
1632904760000|2021-09-29 08:39:20|1909.8|1909.6|1909.6|1909.4|1910|1909.8|1909.6|1909.4|7371
1632904770000|2021-09-29 08:39:30|1909.8|1909.6|1909.4|1909.2|1909.8|1909.6|1909.4|1909.2|3134
1632904780000|2021-09-29 08:39:40|1909.6|1909.4|1909|1908.6|1909.8|1909.6|1909|1908.6|3478
1632904790000|2021-09-29 08:39:50|1908.8|1908.4|1908.8|1908.4|1909|1908.6|1908.8|1908.4|1523
1632904800000|2021-09-29 08:40:00|1908.6|1908.6|1908.6|1908.4|1908.6|1908.6|1908.6|1908.4|166
1632904810000|2021-09-29 08:40:10|1908.8|1908.6|1909.4|1909|1909.4|1909.2|1908.8|1908.6|4297
1632904820000|2021-09-29 08:40:20|1909.2|1909.2|1909.6|1909.2|1909.6|1909.2|1909.2|1909|5397
1632904830000|2021-09-29 08:40:30|1909.4|1909|1909.2|1909|1909.4|1909.2|1909.2|1908.8|2911
1632904840000|2021-09-29 08:40:40|1909.4|1909.2|1909.8|1909.6|1909.8|1909.6|1909.4|1909.2|2498
1632904850000|2021-09-29 08:40:50|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.6|3668
1632904860000|2021-09-29 08:41:00|1909.8|1909.4|1909.2|1909|1909.8|1909.4|1908.8|1908.6|4379
1632904870000|2021-09-29 08:41:10|1909|1908.8|1909.4|1909|1909.4|1909|1909|1908.8|575
1632904880000|2021-09-29 08:41:20|1909.2|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1909.2|259
1632904890000|2021-09-29 08:41:30|1909.6|1909.4|1909.4|1909.2|1909.6|1909.4|1909.4|1909|4924
1632904900000|2021-09-29 08:41:40|1909.2|1909|1909.4|1909|1909.4|1909|1909|1908.8|1751
1632904910000|2021-09-29 08:41:50|1909.2|1908.8|1909.2|1909|1909.2|1909|1909|1908.8|4474
1632904920000|2021-09-29 08:42:00|1909|1908.8|1910|1909.6|1910|1909.6|1909|1908.8|10345
1632904930000|2021-09-29 08:42:10|1909.8|1909.8|1910.4|1910.2|1910.8|1910.4|1909.8|1909.8|10880
1632904940000|2021-09-29 08:42:20|1910.6|1910.4|1910|1909.6|1910.6|1910.4|1909.8|1909.4|12571
1632904950000|2021-09-29 08:42:30|1909.8|1909.4|1909.4|1909.2|1909.8|1909.6|1909.4|1909|1125
1632904960000|2021-09-29 08:42:40|1909.6|1909.4|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|963
1632904970000|2021-09-29 08:42:50|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1599
1632904980000|2021-09-29 08:43:00|1909.4|1909.2|1909.2|1909|1909.4|1909.2|1909.2|1909|1674
1632904990000|2021-09-29 08:43:10|1909.4|1909.2|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|2791
1632905000000|2021-09-29 08:43:20|||||||||75
1632905010000|2021-09-29 08:43:30|||||||||1675
1632905020000|2021-09-29 08:43:40|1909.2|1909|1909.4|1909.2|1909.4|1909.2|1909.2|1909|3259
1632905030000|2021-09-29 08:43:50|1909.6|1909.4|1909.4|1909.2|1909.8|1909.6|1909.2|1909|8097
1632905040000|2021-09-29 08:44:00|1909.2|1909|1909.2|1909|1909.4|1909.2|1909.2|1909|2620
1632905050000|2021-09-29 08:44:10|1909.4|1909.2|1910.2|1910|1910.2|1910|1909.4|1909.2|9882
1632905060000|2021-09-29 08:44:20|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.8|3405
1632905070000|2021-09-29 08:44:30|1911|1910.4|1910.4|1910|1911|1910.6|1910.2|1910|14451
1632905080000|2021-09-29 08:44:40|1910.6|1910.2|1910|1909.8|1910.6|1910.4|1910|1909.8|6228
1632905090000|2021-09-29 08:44:50|||||||||575
1632905100000|2021-09-29 08:45:00|1910.2|1910|1910.2|1910|1910.4|1910.2|1910|1909.8|4971
1632905110000|2021-09-29 08:45:10|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.8|1123
1632905120000|2021-09-29 08:45:20|1910.2|1910|1910.6|1910.4|1910.8|1910.6|1910.2|1909.8|1809
1632905130000|2021-09-29 08:45:30|1910.8|1910.6|1910.8|1910.6|1911|1910.8|1910.6|1910.6|1696
1632905140000|2021-09-29 08:45:40|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.8|1910.4|713
1632905150000|2021-09-29 08:45:50|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.4|1910.2|2273
1632905160000|2021-09-29 08:46:00|1911|1910.4|1910.8|1910.4|1911|1910.4|1910.4|1910.2|1967
1632905170000|2021-09-29 08:46:10|1910.6|1910.6|1911.2|1910.8|1911.4|1911|1910.6|1910.6|6313
1632905180000|2021-09-29 08:46:20|1911|1910.6|1910.8|1910.4|1911.2|1910.6|1910.6|1910.2|2076
1632905190000|2021-09-29 08:46:30|1910.6|1910.2|1910.6|1910.2|1910.8|1910.6|1910.2|1910|10289
1632905200000|2021-09-29 08:46:40|1910.8|1910.4|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|502
1632905210000|2021-09-29 08:46:50|1910.4|1910.2|1910.2|1910|1910.4|1910.2|1909.8|1909.6|9585
1632905220000|2021-09-29 08:47:00|1910|1909.8|1910|1909.8|1910|1910|1910|1909.8|850
1632905230000|2021-09-29 08:47:10|1909.8|1909.6|1909.2|1909|1909.8|1909.6|1909.2|1909|1234
1632905240000|2021-09-29 08:47:20|1909.4|1909.2|1908.6|1908.2|1909.4|1909.2|1908|1907.8|11960
1632905250000|2021-09-29 08:47:30|1908.4|1908.4|1908.6|1908.4|1908.6|1908.4|1908.4|1908.2|8128
1632905260000|2021-09-29 08:47:40|1908.8|1908.6|1909.2|1908.8|1909.2|1908.8|1908.8|1908.6|2599
1632905270000|2021-09-29 08:47:50|1909.4|1909|1909.2|1909|1909.6|1909.4|1909.2|1909|9895
1632905280000|2021-09-29 08:48:00|1909.4|1909.2|1910.4|1910.2|1910.4|1910.2|1909.4|1909.2|11694
1632905290000|2021-09-29 08:48:10|1910.2|1910|1909.8|1909.4|1910.4|1910.2|1909.6|1909.4|2724
1632905300000|2021-09-29 08:48:20|1909.6|1909.6|1909.4|1909.2|1909.8|1909.6|1909.4|1909.2|1300
1632905310000|2021-09-29 08:48:30|1909.6|1909.4|1909.4|1909.2|1909.8|1909.6|1909.4|1909.2|2034
1632905320000|2021-09-29 08:48:40|1909.2|1909|1908.8|1908.4|1909.4|1909.2|1908.4|1908.2|7356
1632905330000|2021-09-29 08:48:50|1908.6|1908.6|1908.8|1908.6|1909|1908.8|1908.6|1908.4|3789
1632905340000|2021-09-29 08:49:00|1909|1908.8|1909.2|1908.8|1909.2|1909|1908.8|1908.6|4937
1632905350000|2021-09-29 08:49:10|1909|1909|1909.2|1908.8|1909.2|1909|1908.8|1908.6|3563
1632905360000|2021-09-29 08:49:20|1909|1908.6|1908.6|1908.2|1909.2|1908.8|1908.4|1908.2|3435
1632905370000|2021-09-29 08:49:30|1908.4|1908.4|1908.6|1908.4|1908.8|1908.4|1908.4|1908.2|622
1632905380000|2021-09-29 08:49:40|1908.8|1908.2|1908.4|1908|1908.8|1908.2|1908|1907.8|1407
1632905390000|2021-09-29 08:49:50|1908.2|1908.2|1908.6|1908.4|1908.8|1908.6|1908.2|1908|5338
1632905400000|2021-09-29 08:50:00|1908.8|1908.6|1908.8|1908.6|1909.2|1909|1908.8|1908.6|10424
1632905410000|2021-09-29 08:50:10|1908.6|1908.4|1908.2|1907.8|1908.6|1908.4|1908|1907.8|7888
1632905420000|2021-09-29 08:50:20||1908||1907.8||1908||1907.8|75
1632905430000|2021-09-29 08:50:30|1908|1908|1908|1907.8|1908.2|1908|1907.8|1907.6|5707
1632905440000|2021-09-29 08:50:40|1908.2|1908|1908|1907.6|1908.2|1908|1907.8|1907.6|1621
1632905450000|2021-09-29 08:50:50|1907.8|1907.8|1907.6|1907.4|1908|1907.8|1907.4|1907.2|10814
1632905460000|2021-09-29 08:51:00|1907.8|1907.2|1908|1907.8|1908|1907.8|1907.6|1907.2|2635
1632905470000|2021-09-29 08:51:10|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|2350
1632905480000|2021-09-29 08:51:20|1907.6|1907.4|1907.2|1906.8|1907.8|1907.4|1907.2|1906.8|2892
1632905490000|2021-09-29 08:51:30|1907|1907|1906.6|1906.4|1907|1907|1906.4|1906.2|1117
1632905500000|2021-09-29 08:51:40|1906.4|1906.2|1906.4|1906.2|1906.8|1906.6|1906.4|1906.2|3204
1632905510000|2021-09-29 08:51:50|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|1210
1632905520000|2021-09-29 08:52:00|1906.4|1906|1906|1905.8|1906.4|1906|1906|1905.8|4664
1632905530000|2021-09-29 08:52:10||1905.6||1905.8||1905.8||1905.6|500
1632905540000|2021-09-29 08:52:20|1906.2|1906|1906.4|1906.2|1906.6|1906.4|1906.2|1906|8206
1632905550000|2021-09-29 08:52:30|1906.6|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|5114
1632905560000|2021-09-29 08:52:40|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.8|2821
1632905570000|2021-09-29 08:52:50|1906.8|1906.6|1906.4|1906.2|1907|1906.8|1906.4|1906.2|4731
1632905580000|2021-09-29 08:53:00|1906.6|1906.4|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|2131
1632905590000|2021-09-29 08:53:10|1906.4|1906.2|1906.8|1906.4|1906.8|1906.6|1906.4|1906.2|4191
1632905600000|2021-09-29 08:53:20|1906.6||1906.6||1906.6||1906.6||807
1632905610000|2021-09-29 08:53:30|1906.8|1906.6|1906.8|1906.6|1907|1906.8|1906.8|1906.6|2789
1632905620000|2021-09-29 08:53:40|1907|1906.8|1906.8|1906.6|1907.2|1907|1906.8|1906.6|4253
1632905630000|2021-09-29 08:53:50|1906.6|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|3286
1632905640000|2021-09-29 08:54:00|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.6|1906.4|5600
1632905650000|2021-09-29 08:54:10|1907|1906.8|1907.2|1907|1907.2|1907|1907|1906.6|5508
1632905660000|2021-09-29 08:54:20|1907|1906.8|1907|1906.8|1907.4|1907.2|1907|1906.8|7188
1632905670000|2021-09-29 08:54:30|1906.8|1906.6|1907|1906.8|1907.2|1907|1906.8|1906.6|2646
1632905680000|2021-09-29 08:54:40|1907.2|1907|1906.8|1906.6|1907.2|1907|1906.8|1906.6|7301
1632905690000|2021-09-29 08:54:50|||||||||2825
1632905700000|2021-09-29 08:55:00|1906.6|1906.4|1907|1906.8|1907|1906.8|1906.6|1906.4|11894
1632905710000|2021-09-29 08:55:10|1907.2|1907|1907.4|1907|1907.4|1907|1906.8|1906.6|2324
1632905720000|2021-09-29 08:55:20|1907.2|1906.8|1907.2|1907|1907.4|1907.2|1907.2|1906.8|3764
1632905730000|2021-09-29 08:55:30|1907.4|1907.2|1907.4|1907.2|1907.6|1907.4|1907.2|1907|2219
1632905740000|2021-09-29 08:55:40|1907.2|1907|1907.2|1907|1907.2|1907|1907.2|1907|647
1632905750000|2021-09-29 08:55:50|1907.4|1907.2|1905.8|1905.6|1907.4|1907.2|1905.8|1905.6|22797
1632905760000|2021-09-29 08:56:00|1905.6|1905.4|1906.4|1906.2|1906.6|1906.4|1905.4|1905.2|24107
1632905770000|2021-09-29 08:56:10|1906.6|1906|1906.8|1906.6|1906.8|1906.6|1906.2|1906|2984
1632905780000|2021-09-29 08:56:20|1906.6|1906.4|1906.4|1906|1906.6|1906.4|1906.4|1906|1489
1632905790000|2021-09-29 08:56:30|1906.2|1906.2|1905.8|1905.4|1906.4|1906.2|1905.8|1905.4|3479
1632905800000|2021-09-29 08:56:40|1905.6|1905.2|1905.6|1905.4|1905.6|1905.4|1905.4|1905.2|7931
1632905810000|2021-09-29 08:56:50|1905.4|1905.2|1905.6|1905.2|1905.6|1905.4|1905.4|1905.2|1092
1632905820000|2021-09-29 08:57:00|1905.4|1905.4|1905.6|1905.4|1905.8|1905.6|1905.4|1905.2|1769
1632905830000|2021-09-29 08:57:10|1905.4|1905.2|1905.2|1905|1905.6|1905.4|1905.2|1905|5080
1632905840000|2021-09-29 08:57:20|1905.4|1905.2|1905.2|1905|1905.6|1905.2|1905.2|1905|1070
1632905850000|2021-09-29 08:57:30|1905.4|1905.2|1906|1905.6|1906|1905.8|1905.2|1904.8|5399
1632905860000|2021-09-29 08:57:40|1905.8|1905.8|1905.8|1905.4|1906|1905.8|1905.8|1905.4|1553
1632905870000|2021-09-29 08:57:50|1906|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.4|1513
1632905880000|2021-09-29 08:58:00|1905.8|1905.8|1905.8|1905.4|1906|1905.8|1905.6|1905.4|1510
1632905890000|2021-09-29 08:58:10|1906|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.6|0
1632905900000|2021-09-29 08:58:20|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|632
1632905930000|2021-09-29 08:58:50|1906.2|1905.8|1906.8|1906.4|1906.8|1906.4|1906|1905.8|8746
1632905940000|2021-09-29 08:59:00|1906.6|1906.2|1906.8|1906.2|1906.8|1906.2|1906.6|1906.2|0
1632905950000|2021-09-29 08:59:10||1906.4||1906.4||1906.4||1906.4|0
1632905970000|2021-09-29 08:59:30|1907|1906.6|1906.6|1906.4|1907|1906.8|1906.6|1906.4|7574
1632905980000|2021-09-29 08:59:40|1906.8|1906.6|1906.8|1906.4|1907.2|1906.6|1906.4|1906.2|2414
1632905990000|2021-09-29 08:59:50|1907|1906.2|1907|1906.6|1907|1906.6|1906.2|1906|30788
1632906000000|2021-09-29 09:00:00|1907.2|1906.8|1907|1906.6|1907.2|1906.8|1907|1906.6|292
1632906010000|2021-09-29 09:00:10|1907.2|1906.8|1907|1906.6|1907.2|1907|1907|1906.6|1893
1632906020000|2021-09-29 09:00:20|1906.8|1906.4|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|1539
1632906030000|2021-09-29 09:00:30|1906.4|1906.2|1906.2|1906|1906.8|1906.6|1906.2|1906|8146
1632906040000|2021-09-29 09:00:40|1906.4|1905.8|1906.6|1906.2|1906.6|1906.2|1906.4|1905.8|2082
1632906050000|2021-09-29 09:00:50|1906.4|1905.8|1905.8|1905.6|1906.4|1905.8|1905.8|1905.6|1307
1632906060000|2021-09-29 09:01:00|1905.6|1905.4|1905.2|1904.8|1905.6|1905.4|1905.2|1904.8|6032
1632906070000|2021-09-29 09:01:10|1905.4|1905|1905.6|1905.2|1905.8|1905.6|1905.2|1904.8|9501
1632906080000|2021-09-29 09:01:20|1905.4|1905|1905.2|1905|1905.4|1905|1905.2|1904.8|4677
1632906090000|2021-09-29 09:01:30|1905.4|1905.2|1905.6|1905.4|1905.6|1905.4|1905.4|1905.2|2614
1632906100000|2021-09-29 09:01:40|1905.8|1905.6|1906|1905.8|1906|1905.8|1905.8|1905.6|2999
1632906110000|2021-09-29 09:01:50|1906.2|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|1313
1632906120000|2021-09-29 09:02:00|1906.8|1906.4|1906.4|1906.2|1906.8|1906.6|1906.4|1906.2|2051
1632906130000|2021-09-29 09:02:10|1906.2|1906|1905.8|1905.4|1906.6|1906.2|1905.8|1905.4|4679
1632906140000|2021-09-29 09:02:20|1905.6|1905.2|1905.8|1905.4|1905.8|1905.4|1905.2|1905|3325
1632906150000|2021-09-29 09:02:30|1906|1905.6|1906.2|1906|1906.4|1906.2|1905.8|1905.6|3173
1632906160000|2021-09-29 09:02:40|1906.4|1906.2|1907|1906.8|1907.2|1907|1906.4|1906.2|1554
1632906170000|2021-09-29 09:02:50|1907.2|1907|1907.4|1907.2|1907.6|1907.2|1907.2|1906.8|640
1632906180000|2021-09-29 09:03:00|1907.2|1907|1907|1906.6|1907.2|1907|1906.8|1906.6|5482
1632906190000|2021-09-29 09:03:10|1906.8|1906.4|1906.8|1906.6|1907|1906.6|1906.6|1906.4|5117
1632906200000|2021-09-29 09:03:20|1907|1906.8|1906.8|1906.4|1907.4|1907.2|1906.6|1906.2|4201
1632906210000|2021-09-29 09:03:30|1906.6|1906.2|1905.8|1905.6|1906.6|1906.2|1905.8|1905.4|2569
1632906220000|2021-09-29 09:03:40|1906|1905.8|1905.8|1905.4|1906|1905.8|1905.2|1905|7766
1632906230000|2021-09-29 09:03:50|1905.6|1905.6|1905.8|1905.6|1906.4|1906.2|1905.6|1905.4|15620
1632906240000|2021-09-29 09:04:00|1905.6|1905.4|1905.8|1905.6|1905.8|1905.6|1905.6|1905.4|1526
1632906250000|2021-09-29 09:04:10|1906|1905.4|1906|1905.6|1906.2|1906|1906|1905.4|2673
1632906260000|2021-09-29 09:04:20|1906.2|1905.8|1906.2|1905.6|1906.4|1906.2|1906|1905.6|3170
1632906270000|2021-09-29 09:04:30|1906|1905.8|1906.2|1906|1906.4|1906.2|1906|1905.8|1147
1632906280000|2021-09-29 09:04:40|1906.6|1906.2|1906.6|1906.2|1906.6|1906.4|1906.2|1906|8499
1632906290000|2021-09-29 09:04:50|1906.4|1906.4|1906.6|1906.4|1906.6|1906.4|1906.4|1906.2|2245
1632906300000|2021-09-29 09:05:00||1906.2||1906.4||1906.4||1906.2|875
1632906310000|2021-09-29 09:05:10|1906.8|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.6|4254
1632906320000|2021-09-29 09:05:20|1907.2|1907|1907|1906.8|1907.2|1907|1907|1906.8|14470
1632906330000|2021-09-29 09:05:30|1906.8|1906.6|1906.8|1906.6|1906.8|1906.6|1906.8|1906.4|7957
1632906340000|2021-09-29 09:05:40|1907|1906.8|1907.2|1906.8|1907.2|1907|1907|1906.8|456
1632906350000|2021-09-29 09:05:50||1907||1907||1907||1907|0
1632906360000|2021-09-29 09:06:00|1907.4|1906.8|1908|1907.6|1908|1907.6|1907.4|1906.8|12064
1632906370000|2021-09-29 09:06:10|1908.2|1907.8|1908|1907.6|1908.2|1908|1907.8|1907.6|2943
1632906380000|2021-09-29 09:06:20|1907.8||1907.8||1907.8||1907.8||0
1632906390000|2021-09-29 09:06:30|1907.6|1907.4|1907.6|1907.2|1907.6|1907.4|1907.4|1907|7028
1632906400000|2021-09-29 09:06:40|1907.4|1907.4|1907.2|1907|1907.6|1907.4|1907|1906.8|3870
1632906410000|2021-09-29 09:06:50|1907|1906.8|1907.2|1907|1907.2|1907|1907|1906.8|952
1632906420000|2021-09-29 09:07:00|1907|1906.8|1907.4|1907|1907.4|1907.2|1907|1906.8|989
1632906430000|2021-09-29 09:07:10|1907.6|1906.8|1907.6|1907.2|1907.6|1907.4|1907.4|1906.8|2475
1632906440000|2021-09-29 09:07:20|1907.4|1907|1907.6|1907.2|1907.6|1907.4|1907.2|1907|3165
1632906450000|2021-09-29 09:07:30|1907.8|1907.4|1907.8|1907.6|1908|1907.8|1907.6|1907.4|1982
1632906460000|2021-09-29 09:07:40|1907.6|1907.4|1907.4|1907.2|1907.8|1907.6|1907.4|1907.2|3135
1632906470000|2021-09-29 09:07:50|1907.6|1907.4|1907.6|1907.2|1907.6|1907.4|1907.2|1907|6804
1632906480000|2021-09-29 09:08:00||1907.4||1907.2||1907.4||1907.2|0
1632906490000|2021-09-29 09:08:10|1907.8|1907.4|1908|1907.6|1908|1907.6|1907.8|1907.4|700
1632906500000|2021-09-29 09:08:20|1907.8|1907.4|1908|1907.8|1908.2|1907.8|1907.6|1907.4|5720
1632906510000|2021-09-29 09:08:30|1908.2|1908|1908.8|1908.4|1908.8|1908.6|1908.2|1907.8|8782
1632906520000|2021-09-29 09:08:40|1908.6|1908.6|1908.6|1908.4|1908.8|1908.6|1908.4|1908.2|1112
1632906530000|2021-09-29 09:08:50|1908.4|1908.2|1908|1907.8|1908.4|1908.2|1908|1907.8|4655
1632906540000|2021-09-29 09:09:00|1907.8|1907.6|1908|1907.8|1908|1907.8|1907.8|1907.6|562
1632906550000|2021-09-29 09:09:10|1908.2|1907.6|1908.2|1907.8|1908.2|1908|1908|1907.6|184
1632906560000|2021-09-29 09:09:20|1908.4|1908|1908.8|1908.4|1908.8|1908.6|1908.2|1908|6498
1632906570000|2021-09-29 09:09:30|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.2|1908|477
1632906580000|2021-09-29 09:09:40|1908.4||1908.4||1908.4||1908.4||0
1632906590000|2021-09-29 09:09:50|1908.6|1908.4|1909|1908.6|1909.2|1909|1908.6|1908.4|1743
1632906600000|2021-09-29 09:10:00|1908.8|1908.8|1909.4|1909|1909.6|1909.4|1908.8|1908.6|4205
1632906610000|2021-09-29 09:10:10|1909.2|1908.8|1909.4|1909|1909.6|1909.4|1909|1908.6|497
1632906620000|2021-09-29 09:10:20|1909.6|1909.2|1909.6|1909.4|1909.6|1909.4|1909.6|1909.2|490
1632906630000|2021-09-29 09:10:30|1909.2|1909|1910.4|1910.2|1910.6|1910.4|1909.2|1909|30190
1632906640000|2021-09-29 09:10:40|1910.2|1910|1910.2|1910|1910.4|1910.2|1910.2|1909.8|3574
1632906650000|2021-09-29 09:10:50|1910.4|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910|885
1632906660000|2021-09-29 09:11:00|1910.4|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|1379
1632906670000|2021-09-29 09:11:10|1910.4|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|2083
1632906680000|2021-09-29 09:11:20|1910.4||1910.4||1910.4||1910.4||0
1632906690000|2021-09-29 09:11:30|1910.2|1910|1910.4|1910.2|1910.4|1910.2|1910.2|1910|506
1632906700000|2021-09-29 09:11:40|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|2522
1632906710000|2021-09-29 09:11:50|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|1577
1632906720000|2021-09-29 09:12:00||1910.4||1910.2||1910.4||1910.2|0
1632906730000|2021-09-29 09:12:10|1910.8|1910.4|1910.6|1910.4|1910.8|1910.4|1910.6|1910.2|1052
1632906740000|2021-09-29 09:12:20|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|1672
1632906750000|2021-09-29 09:12:30|1910.6|1910.4|1910.8|1910.4|1910.8|1910.4|1910.6|1910.4|1359
1632906760000|2021-09-29 09:12:40|1911|1910.6|1911.4|1911.2|1911.4|1911.2|1911|1910.6|14449
1632906770000|2021-09-29 09:12:50|1911.2|1911|1911.8|1911.4|1911.8|1911.4|1911.2|1911|1546
1632906780000|2021-09-29 09:13:00||1911.6||1911.4||1911.6||1911.4|393
1632906790000|2021-09-29 09:13:10|1911.6|1911.2|1911.6|1911.2|1911.8|1911.4|1911.4|1911.2|2076
1632906800000|2021-09-29 09:13:20|1911.8|1911.4|1911.8|1911.4|1911.8|1911.4|1911.6|1911.4|0
1632906810000|2021-09-29 09:13:30|1911.6|1911.6|1911.8|1911.6|1911.8|1911.6|1911.6|1911.6|551
1632906820000|2021-09-29 09:13:40|1911.6|1911.4|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|1326
1632906830000|2021-09-29 09:13:50|1912|1911.6|1912.4|1912.2|1912.4|1912.2|1912|1911.6|5480
1632906840000|2021-09-29 09:14:00|1912.6|1912.4|1913|1912.6|1913|1912.6|1912.6|1912.4|4244
1632906850000|2021-09-29 09:14:10|1912.8|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|979
1632906860000|2021-09-29 09:14:20|1912.8|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|0
1632906870000|2021-09-29 09:14:30||1912.8||1912.8||1912.8||1912.6|0
1632906880000|2021-09-29 09:14:40|1913.2|1913|1913.2|1912.8|1913.4|1913.2|1913.2|1912.8|6985
1632906890000|2021-09-29 09:14:50|1913.4|1913|1913.2|1913|1913.4|1913|1913|1913|2396
1632906900000|2021-09-29 09:15:00|1913|1912.8|1913|1912.8|1913.2|1913|1913|1912.8|514
1632906910000|2021-09-29 09:15:10|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1913|972
1632906920000|2021-09-29 09:15:20|1913.2|1913.2|1913.2|1913|1913.2|1913.2|1913.2|1913|2259
1632906930000|2021-09-29 09:15:30|1913|1912.8|1913.2|1913|1913.4|1913|1913|1912.8|1873
1632906940000|2021-09-29 09:15:40|1913|1912.8|1912.2|1911.8|1913|1912.8|1912.2|1911.8|6984
1632906950000|2021-09-29 09:15:50|1911.8|1912|1911.8|1911.6|1911.8|1912|1911.8|1911.6|488
1632906960000|2021-09-29 09:16:00|1911.6|1911.4|1911.4|1911.2|1911.8|1911.4|1911.4|1911|1330
1632906970000|2021-09-29 09:16:10|1911.2|1911|1911.2|1911|1911.4|1911|1910.8|1910.6|4337
1632906980000|2021-09-29 09:16:20|1911|1910.8|1912|1911.4|1912|1911.8|1911|1910.6|21570
1632906990000|2021-09-29 09:16:30||1911.6||1911.8||1911.8||1911.6|0
1632907000000|2021-09-29 09:16:40|1912.4|1912|1911.8|1911.4|1912.4|1912|1911.4|1911.2|2775
1632907010000|2021-09-29 09:16:50|1911.6|1911.2|1911.2|1910.8|1911.8|1911.2|1911|1910.8|5325
1632907020000|2021-09-29 09:17:00|1911|1911|1910.8|1910.6|1911.4|1911|1910.8|1910.4|5223
1632907030000|2021-09-29 09:17:10|1911|1910.4|1910.6|1910.2|1911.6|1911.2|1910.4|1910.2|18054
1632907040000|2021-09-29 09:17:20|1910.4|1910|1910.8|1910.6|1911|1910.6|1910.4|1910|5894
1632907050000|2021-09-29 09:17:30|1911|1910.8|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|1984
1632907060000|2021-09-29 09:17:40|1911||1911||1911||1911||0
1632907070000|2021-09-29 09:17:50|1911.2|1910.8|1911.4|1911.2|1911.4|1911.2|1911|1910.8|3987
1632907080000|2021-09-29 09:18:00|1911.2|1911|1912|1911.8|1912|1911.8|1911.2|1910.8|4445
1632907090000|2021-09-29 09:18:10|1912.2|1912|1912|1911.6|1912.4|1912|1911.8|1911.6|1366
1632907100000|2021-09-29 09:18:20|1911.8|1911.4|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|1712
1632907110000|2021-09-29 09:18:30|1911.4|1911.4|1911.2|1910.8|1911.4|1911.4|1911|1910.8|2299
1632907120000|2021-09-29 09:18:40|1911|1910.6|1911.2|1910.8|1911.2|1910.8|1910.8|1910.4|1398
1632907130000|2021-09-29 09:18:50|1911.4|1911|1911.4|1911|1911.4|1911|1911.4|1911|993
1632907140000|2021-09-29 09:19:00|1911.2|1911.2|1911.4|1911|1911.6|1911.4|1911.2|1910.8|895
1632907150000|2021-09-29 09:19:10|1911.6|1911.2|1911.4|1911.2|1911.6|1911.4|1911.4|1911|908
1632907160000|2021-09-29 09:19:20|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.4|1911.2|1840
1632907170000|2021-09-29 09:19:30|1911.4|1911.2|1911.2|1911|1911.6|1911.2|1911.2|1911|1669
1632907180000|2021-09-29 09:19:40|1911.4|1911.2|1911.4|1911.2|1911.6|1911.4|1911.4|1911|1429
1632907190000|2021-09-29 09:19:50|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.4|1911.2|2348
1632907200000|2021-09-29 09:20:00|1911.8|1911.6|1911.4|1911.2|1912|1911.6|1911.4|1911|1784
1632907210000|2021-09-29 09:20:10|1911.6|1911.4|1912.2|1912|1912.2|1912|1911.6|1911.4|8236
1632907220000|2021-09-29 09:20:20|1912.4|1912.2|1912.8|1912.6|1912.8|1912.6|1912.2|1912|5539
1632907230000|2021-09-29 09:20:30|1912.6|1912.4|1913|1912.8|1913|1912.8|1912.6|1912.2|2240
1632907240000|2021-09-29 09:20:40|1912.8|1912.6|1913.2|1913|1913.2|1913|1912.8|1912.6|5954
1632907250000|2021-09-29 09:20:50|1913|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|5143
1632907260000|2021-09-29 09:21:00|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|7117
1632907270000|2021-09-29 09:21:10|||||||||1029
1632907290000|2021-09-29 09:21:30|1912.8|1912.6|1912.8|1912.6|1913|1912.6|1912.8|1912.6|3208
1632907300000|2021-09-29 09:21:40|1913|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|1069
1632907310000|2021-09-29 09:21:50|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|729
1632907320000|2021-09-29 09:22:00|1912.6|1912.4|1912.8|1912.4|1913|1912.8|1912.6|1912.4|1044
1632907330000|2021-09-29 09:22:10|1913|1912.6|1913|1912.6|1913|1912.8|1912.8|1912.6|605
1632907340000|2021-09-29 09:22:20|1912.8|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|1512
1632907350000|2021-09-29 09:22:30|1912.8|1912.4|1911.8|1911.6|1912.8|1912.6|1911.8|1911.6|6714
1632907360000|2021-09-29 09:22:40|1912|1911.8|1911.6|1911.4|1912|1911.8|1911.6|1911.4|0
1632907370000|2021-09-29 09:22:50|1911.4|1911.2|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|4562
1632907380000|2021-09-29 09:23:00|1911.8|1911.6|1911|1910.6|1911.8|1911.6|1911|1910.6|7799
1632907390000|2021-09-29 09:23:10|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910|1539
1632907400000|2021-09-29 09:23:20|1910.4|1910|1909.8|1909.6|1910.4|1910|1909.8|1909.4|7763
1632907410000|2021-09-29 09:23:30|1910|1909.4|1909.4|1909|1910|1909.6|1909.4|1909|1000
1632907420000|2021-09-29 09:23:40|1909.2|1909.2|1909.2|1909|1909.2|1909.2|1909|1908.8|999
1632907430000|2021-09-29 09:23:50|1909|1908.8|1908.8|1908.4|1909|1908.8|1908.8|1908.2|146
1632907440000|2021-09-29 09:24:00|1908.6|1908.2|1908.6|1908.4|1908.6|1908.4|1908.4|1908.2|275
1632907450000|2021-09-29 09:24:10|1908.8|1908.2|1908.8|1908.4|1908.8|1908.6|1908.8|1908.2|2414
1632907460000|2021-09-29 09:24:20|1908.4|1908.6|1908.2|1908|1908.8|1908.6|1908.2|1908|7794
1632907470000|2021-09-29 09:24:30|1908|1907.8|1908|1907.8|1908|1907.8|1908|1907.6|762
1632907480000|2021-09-29 09:24:40||1907.6||1907.8||1907.8||1907.6|33
1632907490000|2021-09-29 09:24:50||1907.6||1907.8||1907.8||1907.6|0
1632907500000|2021-09-29 09:25:00|1908.2|1908|1908.8|1908.6|1909|1908.6|1907.8|1907.6|14893
1632907510000|2021-09-29 09:25:10|1909|1908.4|1909|1908.6|1909|1908.6|1908.6|1908.4|1525
1632907520000|2021-09-29 09:25:20|1909.2|1908.8|1909.6|1909.2|1909.6|1909.2|1909|1908.8|5
1632907530000|2021-09-29 09:25:30|1909.4|1909.4|1909.8|1909.6|1910|1909.6|1909.4|1909.4|0
1632907540000|2021-09-29 09:25:40|1909.6|1909.4|1909.2|1908.8|1909.6|1909.4|1909.2|1908.8|2585
1632907550000|2021-09-29 09:25:50|1909.4|1909|1909.4|1909.2|1909.6|1909.4|1909.2|1909|4191
1632907560000|2021-09-29 09:26:00|1909.2|1909|1909.8|1909.2|1909.8|1909.6|1909.2|1909|7567
1632907570000|2021-09-29 09:26:10|1910|1909.4|1910|1909.8|1910.2|1910|1910|1909.4|6187
1632907580000|2021-09-29 09:26:20|1909.8|1909.6|1909.8|1909.6|1910|1909.6|1909.8|1909.6|342
1632907590000|2021-09-29 09:26:30|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|4625
1632907600000|2021-09-29 09:26:40|1910.2|1910|1910.4|1910.2|1910.6|1910.2|1910|1909.8|11820
1632907610000|2021-09-29 09:26:50|1910.2|1910|1910|1909.8|1910.4|1910.2|1910|1909.8|1883
1632907620000|2021-09-29 09:27:00|1910.2|1910|1910.2|1910|1910.4|1910.2|1910|1909.8|3364
1632907630000|2021-09-29 09:27:10|1910|1909.8|1909.2|1909|1910|1909.8|1909|1908.8|11235
1632907640000|2021-09-29 09:27:20|1909.4||1909.2||1909.4||1909.2||0
1632907650000|2021-09-29 09:27:30|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1144
1632907660000|2021-09-29 09:27:40|1909.2|1909|1909.2|1909|1909.2|1909|1909.2|1909|1425
1632907680000|2021-09-29 09:28:00|1909|1908.8|1909.2|1909|1909.2|1909|1909|1908.8|1342
1632907690000|2021-09-29 09:28:10|1909.4|1909.2|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|1184
1632907700000|2021-09-29 09:28:20|1909.6|1909.4|1909.6|1909.2|1909.8|1909.4|1909.4|1909.2|0
1632907710000|2021-09-29 09:28:30|1909.4|1909.4|1909.8|1909.4|1909.8|1909.4|1909.4|1909.2|36
1632907720000|2021-09-29 09:28:40|1909.6|1909.6|1910|1909.6|1910|1909.6|1909.6|1909.6|506
1632907730000|2021-09-29 09:28:50|1910.2|1909.8|1910.2|1910|1910.2|1910|1910.2|1909.8|3270
1632907740000|2021-09-29 09:29:00|1910|1909.8|1910|1909.8|1910.6|1910.2|1909.8|1909.6|6238
1632907750000|2021-09-29 09:29:10|1910.2|1909.6|1910|1909.8|1910.2|1909.8|1910|1909.6|268
1632907760000|2021-09-29 09:29:20|1909.8|1909.6|1909.2|1909|1909.8|1909.6|1909.2|1909|4350
1632907770000|2021-09-29 09:29:30|1909.4|1909.2|1909.6|1909.4|1909.8|1909.6|1909.4|1909.2|1242
1632907780000|2021-09-29 09:29:40|1909.4|1909.2|1909.4|1909|1909.4|1909.2|1909.2|1909|68
1632907800000|2021-09-29 09:30:00|1909.6|1909.2|1909.6|1909.4|1909.8|1909.4|1909.6|1909|350
1632907810000|2021-09-29 09:30:10|1909.8|1909.6|1909.8|1909.6|1910|1909.8|1909.6|1909.6|1771
1632907820000|2021-09-29 09:30:20|1910|1909.8|1910|1909.6|1910|1909.8|1909.6|1909.4|2268
1632907830000|2021-09-29 09:30:30|1909.8|1909.8|1909.8|1909.4|1910|1909.8|1909.8|1909.4|2550
1632907840000|2021-09-29 09:30:40|1910|1909.6|1909.6|1909.4|1910|1909.8|1909.6|1909.4|2867
1632907850000|2021-09-29 09:30:50|1909.8|1909.6|1909.8|1909.6|1910|1909.8|1909.8|1909.6|1495
1632907860000|2021-09-29 09:31:00|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|360
1632907870000|2021-09-29 09:31:10|1910.2|1910|1910.2|1909.8|1910.2|1910|1909.8|1909.6|2780
1632907880000|2021-09-29 09:31:20|1910|1909.6|1909.6|1909.4|1910|1909.6|1909.6|1909.4|2584
1632907890000|2021-09-29 09:31:30||1909.2||1909.4||1909.4||1909.2|158
1632907900000|2021-09-29 09:31:40|1909.4|1909.2|1909.2|1909|1909.4|1909.2|1909.2|1909|3264
1632907910000|2021-09-29 09:31:50|1909|1908.8|1909|1908.8|1909|1908.8|1909|1908.8|1008
1632907920000|2021-09-29 09:32:00|1909.2|1909|1909.2|1909|1909.2|1909|1908.8|1908.6|1455
1632907930000|2021-09-29 09:32:10|1909|1908.8|1908.8|1908.4|1909.2|1908.8|1908.6|1908.2|1630
1632907940000|2021-09-29 09:32:20|1909|1908.6|1908.8|1908.4|1909|1908.8|1908.6|1908.4|1443
1632907950000|2021-09-29 09:32:30|1908.6|1908.6|1909.2|1908.8|1909.2|1909|1908.6|1908.4|1231
1632907960000|2021-09-29 09:32:40|1909.4|1909|1909|1908.8|1909.4|1909.2|1909|1908.8|3246
1632907970000|2021-09-29 09:32:50|||||||||980
1632907980000|2021-09-29 09:33:00|1908.8|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.6|311
1632907990000|2021-09-29 09:33:10|1909.2|1908.8|1908.6|1908.4|1909.2|1909|1908.6|1908.4|3753
1632908000000|2021-09-29 09:33:20|1908.4|1908.2|1908.4|1908|1908.4|1908.2|1908.2|1908|1343
1632908010000|2021-09-29 09:33:30|1908.2|1908.2|1908.4|1908.2|1908.4|1908.2|1908.2|1908|184
1632908020000|2021-09-29 09:33:40|1908.2|1908|1908.4|1908.2|1908.4|1908.2|1908|1907.8|2354
1632908030000|2021-09-29 09:33:50|1908.6|1908.4|1909.6|1909.4|1909.6|1909.4|1908.6|1908.4|3065
1632908040000|2021-09-29 09:34:00|1909.8|1909.6|1909.8|1909.4|1910|1909.8|1909.6|1909.4|5662
1632908050000|2021-09-29 09:34:10|1909.6|1909.6|1910.2|1910|1910.4|1910.2|1909.6|1909.6|413
1632908060000|2021-09-29 09:34:20|1910.4|1909.8|1910.2|1909.8|1910.4|1910|1910|1909.8|534
1632908070000|2021-09-29 09:34:30|1910|1910|1909.8|1909.6|1910|1910|1909.8|1909.6|1047
1632908080000|2021-09-29 09:34:40|1909.6|1909.4|1910.2|1909.8|1910.2|1909.8|1909.6|1909.4|11647
1632908090000|2021-09-29 09:34:50|1910.4|1910|1910.4|1910.2|1910.6|1910.2|1910.2|1910|874
1632908100000|2021-09-29 09:35:00|1910.6|1910|1910.6|1910.4|1910.8|1910.6|1910.2|1910|2747
1632908110000|2021-09-29 09:35:10|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.4|2015
1632908120000|2021-09-29 09:35:20|1911.2|1911|1911.2|1911|1911.2|1911|1911.2|1911|1286
1632908130000|2021-09-29 09:35:30|1911|1910.8|1911|1910.8|1911.2|1911|1911|1910.8|0
1632908140000|2021-09-29 09:35:40|1910.8|1910.6|1910.2|1910|1910.8|1910.6|1910.2|1910|5786
1632908150000|2021-09-29 09:35:50|1910.4|1910.2|1910.2|1910|1910.4|1910.2|1910|1909.8|2726
1632908160000|2021-09-29 09:36:00|1910.4|1910.2|1910.4|1910|1910.4|1910.2|1910.2|1910|1421
1632908180000|2021-09-29 09:36:20|1910.2|1909.8|1910|1909.6|1910.2|1909.8|1909.8|1909.4|4359
1632908190000|2021-09-29 09:36:30|1909.8|1909.8|1909.2|1909|1909.8|1909.8|1909|1908.6|1551
1632908200000|2021-09-29 09:36:40|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|3116
1632908210000|2021-09-29 09:36:50|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|1445
1632908220000|2021-09-29 09:37:00|1909.6|1909.2|1909.8|1909.2|1909.8|1909.6|1909.4|1909.2|1966
1632908230000|2021-09-29 09:37:10|1909.6|1909|1909.4|1909.2|1909.6|1909.4|1909.4|1909|350
1632908240000|2021-09-29 09:37:20|1909.6|1909|1909.2|1908.8|1909.6|1909.4|1909.2|1908.8|1426
1632908250000|2021-09-29 09:37:30|1909|1908.6|1909|1908.6|1909|1908.6|1908.6|1908.4|818
1632908260000|2021-09-29 09:37:40|1908.8|1908.4|1908.8|1908.6|1909|1908.6|1908.6|1908.4|759
1632908270000|2021-09-29 09:37:50||1908.4||1908.4||1908.6||1908.4|0
1632908280000|2021-09-29 09:38:00|1908.6|1908.6|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|2508
1632908290000|2021-09-29 09:38:10|1908.4|1908.2|1908.4|1908.2|1908.4|1908.2|1908.4|1908|9
1632908300000|2021-09-29 09:38:20|1908.2|1908|1908.4|1908|1908.4|1908.2|1908.2|1907.8|240
1632908310000|2021-09-29 09:38:30|1908.2|1908.2|1908|1907.8|1908.4|1908.2|1908|1907.6|5334
1632908320000|2021-09-29 09:38:40|1908.2|1907.6|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|3353
1632908330000|2021-09-29 09:38:50|1907.6|1907.4|1908.2|1908|1908.6|1908.2|1907.6|1907.4|1391
1632908340000|2021-09-29 09:39:00|1908.4|1907.8|1908.4|1908.2|1908.4|1908.2|1908|1907.6|387
1632908350000|2021-09-29 09:39:10|1908.6|1908.4|1908.6|1908.4|1908.6|1908.4|1908.4|1908.2|184
1632908360000|2021-09-29 09:39:20|1908.4|1908.2|1908.4|1908.2|1908.6|1908.4|1908.4|1908.2|793
1632908370000|2021-09-29 09:39:30|1908.2|1908|1908.2|1907.8|1908.2|1908|1908.2|1907.8|1879
1632908380000|2021-09-29 09:39:40|1908.4|1908|1908.6|1908.4|1908.8|1908.6|1908.4|1908|4092
1632908390000|2021-09-29 09:39:50|1908.8|1908.6|1909|1908.6|1909|1908.8|1908.8|1908.6|474
1632908400000|2021-09-29 09:40:00|1909.2|1908.4|1909.2|1908.6|1909.2|1908.8|1908.6|1908.4|1043
1632908410000|2021-09-29 09:40:10||1908.8||1908.8||1908.8||1908.8|0
1632908420000|2021-09-29 09:40:20|1909.4|1909|1909.2|1908.8|1909.4|1909.2|1909|1908.8|3133
1632908430000|2021-09-29 09:40:30|1909.4|1909|1909.4|1909.2|1909.4|1909.2|1909.2|1909|815
1632908440000|2021-09-29 09:40:40|1909.2|1909|1909.4|1909|1909.4|1909.2|1909.2|1909|2754
1632908450000|2021-09-29 09:40:50|1909.2|1908.8|1908.8|1908.4|1909.2|1908.8|1908.4|1908.2|4736
1632908460000|2021-09-29 09:41:00|1909|1908.6|1908.6|1908.4|1909|1908.8|1908.6|1908.2|1451
1632908470000|2021-09-29 09:41:10|1908.8|1908.2|1909|1908.8|1909|1908.8|1908.6|1908.2|1283
1632908480000|2021-09-29 09:41:20|1909.2|1908.6|1909.2|1908.8|1909.4|1909.2|1909.2|1908.6|1793
1632908490000|2021-09-29 09:41:30|1909.4|1909|1909.4|1909.2|1909.4|1909.2|1909.4|1909|350
1632908500000|2021-09-29 09:41:40|1909.6|1909.4|1910|1909.6|1910|1909.6|1909.6|1909.4|4210
1632908520000|2021-09-29 09:42:00|1909.8|1909.8|1909.8|1909.6|1910|1909.8|1909.8|1909.6|1861
1632908530000|2021-09-29 09:42:10|1909.6|1909.4|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|2252
1632908540000|2021-09-29 09:42:20|1909.6|1909.4|1909.8|1909.4|1909.8|1909.6|1909.4|1909.4|871
1632908550000|2021-09-29 09:42:30|1909.6|1909.6|1909.8|1909.6|1909.8|1909.6|1909.6|1909.6|1350
1632908560000|2021-09-29 09:42:40|1910|1909.8|1909.8|1909.4|1910|1909.8|1909.6|1909.4|4435
1632908570000|2021-09-29 09:42:50|1909.6|1909.6|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|2729
1632908580000|2021-09-29 09:43:00|1909.6|1909.2|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|350
1632908590000|2021-09-29 09:43:10|1909.6|1909.4|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|1226
1632908600000|2021-09-29 09:43:20|1909.2|1909|1909|1908.8|1909.2|1909|1909|1908.6|2155
1632908610000|2021-09-29 09:43:30|1909.2|1909|1909.2|1909|1909.4|1909.2|1909.2|1909|1355
1632908620000|2021-09-29 09:43:40|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1909|1737
1632908630000|2021-09-29 09:43:50|1909.2|1909|1909.4|1909|1909.4|1909.2|1909.2|1909|584
1632908640000|2021-09-29 09:44:00|1909.2|1909.2|1909.6|1909.4|1909.6|1909.4|1909.2|1909.2|4590
1632908650000|2021-09-29 09:44:10|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|1311
1632908660000|2021-09-29 09:44:20|1909.6||1909.6||1909.6||1909.6||0
1632908670000|2021-09-29 09:44:30|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|350
1632908680000|2021-09-29 09:44:40|1910|1909.8|1909.8|1909.6|1910|1909.8|1909.6|1909.4|2439
1632908690000|2021-09-29 09:44:50|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.6|13028
1632908700000|2021-09-29 09:45:00|1910.6|1910|1911|1910.8|1911|1910.8|1910.4|1910|2958
1632908710000|2021-09-29 09:45:10|1911.2|1911|1911.2|1911|1911.4|1911|1911|1910.8|7104
1632908720000|2021-09-29 09:45:20|1911.4|1911.2|1910.6|1910.4|1911.4|1911.2|1910.6|1910.4|1067
1632908730000|2021-09-29 09:45:30|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|3070
1632908740000|2021-09-29 09:45:40|1910.8|1910.6|1910.6|1910.4|1911|1910.6|1910.6|1910.4|4687
1632908750000|2021-09-29 09:45:50|1910.8|1910.6|1911|1910.6|1911|1910.8|1910.6|1910.6|521
1632908760000|2021-09-29 09:46:00|1910.8|1910.8|1911|1910.8|1911|1910.8|1910.8|1910.6|184
1632908770000|2021-09-29 09:46:10|1910.8|1910.6|1911.2|1911|1911.4|1911|1910.8|1910.6|7632
1632908780000|2021-09-29 09:46:20|1911.4|1911.2|1911.4|1911|1911.4|1911.2|1911.2|1911|350
1632908790000|2021-09-29 09:46:30|1911.2|1910.8|1911.4|1911.2|1911.4|1911.2|1911.2|1910.8|775
1632908800000|2021-09-29 09:46:40|1911.6||1911.6||1911.6||1911.6||0
1632908810000|2021-09-29 09:46:50|1911.4|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|3222
1632908820000|2021-09-29 09:47:00|1911.4||1911.6||1911.6||1911.4||79
1632908830000|2021-09-29 09:47:10|1911.4||1911.6||1911.6||1911.4||0
1632908840000|2021-09-29 09:47:20|1911.4|1911.4|1911.6|1911.2|1912|1911.4|1911.2|1911|24115
1632908850000|2021-09-29 09:47:30|1911.4|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|0
1632908860000|2021-09-29 09:47:40||1911.4||1911.2||1911.4||1911.2|484
1632908870000|2021-09-29 09:47:50|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.8|1911.2|2960
1632908880000|2021-09-29 09:48:00|1912|1911.8|1912|1911.6|1912|1911.8|1911.8|1911.6|2299
1632908890000|2021-09-29 09:48:10|1911.8|1911.8|1911.8|1911.6|1911.8|1911.8|1911.8|1911.6|150
1632908900000|2021-09-29 09:48:20|1912||1912||1912||1912||275
1632908920000|2021-09-29 09:48:40|1911.8|1911.8|1912|1911.8|1912.4|1912|1911.8|1911.8|11887
1632908930000|2021-09-29 09:48:50|1911.8|1911.6|1912.4|1912.2|1912.4|1912.2|1911.8|1911.6|2205
1632908940000|2021-09-29 09:49:00|1912.6|1912.4|1912.6|1912.4|1912.8|1912.4|1912.4|1912.2|1741
1632908950000|2021-09-29 09:49:10|1912.4|1912.2|1912|1911.8|1912.6|1912.2|1911.8|1911.6|6215
1632908960000|2021-09-29 09:49:20|1911.8|1911.6|1912.6|1912.2|1912.6|1912.2|1911.8|1911.6|656
1632908970000|2021-09-29 09:49:30|1912.4|1912|1912.4|1912.2|1912.6|1912.4|1912.4|1912|5690
1632908980000|2021-09-29 09:49:40|1912.2|1912|1912.6|1912.2|1912.6|1912.4|1912.2|1911.8|1100
1632908990000|2021-09-29 09:49:50|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.8|1912.4|1661
1632909000000|2021-09-29 09:50:00|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.6|1746
1632909010000|2021-09-29 09:50:10|1913.2||1913.2||1913.2||1913||378
1632909020000|2021-09-29 09:50:20|1913|1913|1913.4|1913.2|1913.4|1913.2|1913|1913|1472
1632909030000|2021-09-29 09:50:30|1913.2|1913|1913.8|1913.4|1913.8|1913.4|1913.2|1913|3180
1632909040000|2021-09-29 09:50:40|1913.6|1913.6|1913.8|1913.6|1914|1913.8|1913.6|1913.6|3215
1632909050000|2021-09-29 09:50:50|1914|1913.8|1914|1913.6|1914|1913.8|1914|1913.6|1208
1632909060000|2021-09-29 09:51:00|1913.8|1913.8|1913.4|1913.2|1914|1913.8|1913.4|1913|3260
1632909070000|2021-09-29 09:51:10|1913.6|1913|1913.6|1913.2|1913.6|1913.2|1913.6|1913|2052
1632909080000|2021-09-29 09:51:20|1913.4|1913.4|1913.8|1913.4|1913.8|1913.4|1913.4|1913.4|0
1632909090000|2021-09-29 09:51:30|1914|1913.6|1914.4|1914.2|1914.4|1914.2|1914|1913.6|2255
1632909100000|2021-09-29 09:51:40|1914.2|1914|1914.4|1914|1914.4|1914|1914.2|1914|333
1632909110000|2021-09-29 09:51:50|1914.2|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914|183
1632909120000|2021-09-29 09:52:00||1914||1914.2||1914.2||1914|145
1632909130000|2021-09-29 09:52:10|||||||||2143
1632909140000|2021-09-29 09:52:20|||||||||1202
1632909150000|2021-09-29 09:52:30|1914.6|1914.4|1914.4|1914.2|1914.6|1914.4|1914.4|1914.2|1283
1632909160000|2021-09-29 09:52:40|1914.6|1914.4|1914.8|1914.4|1914.8|1914.6|1914.4|1914.2|6073
1632909170000|2021-09-29 09:52:50|1914.6|1914.6|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|2000
1632909180000|2021-09-29 09:53:00|1914.8|1914.6|1915|1914.8|1915|1914.8|1914.6|1914.4|5085
1632909190000|2021-09-29 09:53:10|1914.8|1914.6|1914.6|1914.4|1914.8|1914.6|1914.6|1914.4|4887
1632909200000|2021-09-29 09:53:20|1914.4|1914.2|1914.8|1914.4|1914.8|1914.6|1914.4|1914.2|3144
1632909210000|2021-09-29 09:53:30|1914.6|1914.2|1914.6|1914.4|1914.8|1914.4|1914.4|1914.2|5199
1632909220000|2021-09-29 09:53:40|1914.4|1914.2|1914.4|1914.2|1914.6|1914.4|1914.4|1914.2|3333
1632909230000|2021-09-29 09:53:50|1914.6|1914.4|1914.6|1914.2|1914.6|1914.4|1914.6|1914.2|3506
1632909240000|2021-09-29 09:54:00|1914.8|1914.4|1915|1914.8|1915|1914.8|1914.8|1914.4|877
1632909270000|2021-09-29 09:54:30|1914.8|1914.6|1915|1914.8|1915|1914.8|1914.8|1914.6|2814
1632909300000|2021-09-29 09:55:00|||||||||2485
1632909310000|2021-09-29 09:55:10|1914.8|1914.6|1914.8|1914.6|1915|1914.6|1914.8|1914.6|4487
1632909320000|2021-09-29 09:55:20|||||||||350
1632909340000|2021-09-29 09:55:40|1915|1914.8|1915.2|1915|1915.2|1915|1915|1914.8|22608
1632909350000|2021-09-29 09:55:50|1915.4||1915.4||1915.4||1915.4||42
1632909360000|2021-09-29 09:56:00||1915.2||1915.2||1915.2||1915.2|619
1632909370000|2021-09-29 09:56:10|||||||||350
1632909390000|2021-09-29 09:56:30|1915.6|1915.4|1915.8|1915.6|1915.8|1915.6|1915.6|1915.4|938
1632909400000|2021-09-29 09:56:40|1915.6|1915.4|1915.4|1915.2|1915.6|1915.4|1915.2|1915|10571
1632909410000|2021-09-29 09:56:50||1915||1915.2||1915.2||1915|0
1632909420000|2021-09-29 09:57:00|1915.6||1915.4||1915.6||1915.4||100
1632909430000|2021-09-29 09:57:10|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1600
1632909440000|2021-09-29 09:57:20|1915.4|1915.2|1915.4|1915.2|1915.6|1915.2|1915.4|1915.2|274
1632909450000|2021-09-29 09:57:30|1915.2|1915|1915|1914.8|1915.2|1915|1915|1914.8|686
1632909460000|2021-09-29 09:57:40|||||||||353
1632909470000|2021-09-29 09:57:50|1914.8|1914.6|1914|1913.8|1915|1914.6|1914|1913.8|2012
1632909480000|2021-09-29 09:58:00|1914.2|1914|1914.4|1914|1914.4|1914|1914|1913.8|1454
1632909490000|2021-09-29 09:58:10|1914.2|1914.2|1914|1913.8|1914.2|1914.2|1913.8|1913.6|3772
1632909500000|2021-09-29 09:58:20|1913.8|1913.6|1914.2|1913.8|1914.2|1913.8|1913.6|1913.4|4903
1632909510000|2021-09-29 09:58:30|1914|1913.6|1914|1913.8|1914|1913.8|1913.6|1913.2|16590
1632909520000|2021-09-29 09:58:40|1914.2|1913.6|1914|1913.8|1914.2|1913.8|1913.8|1913.6|4035
1632909530000|2021-09-29 09:58:50|1914.2|1914|1914|1913.8|1914.2|1914|1914|1913.8|1299
1632909540000|2021-09-29 09:59:00|1913.8|1913.6|1913.8|1913.4|1914|1913.8|1913.6|1913.4|4450
1632909550000|2021-09-29 09:59:10|1914|1913.6|1914|1913.6|1914|1913.8|1913.8|1913.4|1421
1632909560000|2021-09-29 09:59:20|1914.2|1913.8|1914.2|1913.8|1914.4|1914|1914.2|1913.8|2409
1632909570000|2021-09-29 09:59:30|1914|1913.6|1914.2|1913.8|1914.2|1913.8|1914|1913.6|1054
1632909580000|2021-09-29 09:59:40|1914|1914|1914|1913.8|1914.4|1914|1914|1913.6|970
1632909590000|2021-09-29 09:59:50|1914.2|1914|1914.2|1913.8|1914.2|1914|1914.2|1913.8|0
1632909600000|2021-09-29 10:00:00|1914|1914|1914.6|1914.2|1914.6|1914.4|1914|1914|3617
1632909610000|2021-09-29 10:00:10|1914.8|1914.4|1914.6|1914.4|1914.8|1914.6|1914.6|1914.4|2117
1632909620000|2021-09-29 10:00:20|1914.8|1914.2|1914.8|1914.6|1915|1914.6|1914.6|1914.2|7736
1632909630000|2021-09-29 10:00:30|1915|1914.8|1915.4|1915.2|1915.6|1915.2|1914.8|1914.8|3055
1632909640000|2021-09-29 10:00:40|1915.2|1915|1915.4|1915|1915.6|1915.4|1915.2|1914.8|2423
1632909650000|2021-09-29 10:00:50|1915.6|1915.2|1915.4|1915.2|1915.6|1915.2|1915.4|1915.2|933
1632909660000|2021-09-29 10:01:00|1915.6|1915.4|1915.4|1915.2|1915.6|1915.4|1915.4|1915|2119
1632909670000|2021-09-29 10:01:10|1915.6|1915.4|1915.6|1915.4|1915.8|1915.4|1915.6|1915.4|1611
1632909680000|2021-09-29 10:01:20|1915.8|1915.2|1915.6|1915.2|1915.8|1915.4|1915.6|1915.2|3868
1632909690000|2021-09-29 10:01:30||1915.4||1915.4||1915.4||1915.2|2991
1632909700000|2021-09-29 10:01:40|1915.4|1915.2|1914.8|1914.6|1915.4|1915.2|1914.8|1914.6|4473
1632909710000|2021-09-29 10:01:50|1915||1914.8||1915||1914.8||0
1632909720000|2021-09-29 10:02:00|1915|1914.8|1915.4|1915.2|1915.6|1915.4|1915|1914.8|4140
1632909730000|2021-09-29 10:02:10|1915.6|1915.4|1915.8|1915.4|1915.8|1915.4|1915.4|1915.4|2500
1632909740000|2021-09-29 10:02:20|1915.6||1915.6||1915.8||1915.6||0
1632909760000|2021-09-29 10:02:40|1915.4|1915.2|1915.4|1915.2|1915.4|1915.2|1915.4|1915|185
1632909770000|2021-09-29 10:02:50|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|272
1632909780000|2021-09-29 10:03:00|1915.8|1915.6|1915.4|1915|1916|1915.6|1915.4|1915|4674
1632909790000|2021-09-29 10:03:10|1915.6|1915.2|1915.4|1915.2|1915.6|1915.4|1915.4|1915.2|0
1632909800000|2021-09-29 10:03:20|1915.2|1915|1915.2|1915|1915.2|1915|1915.2|1915|1087
1632909810000|2021-09-29 10:03:30|1915.6|1915.2|1915.8|1915.4|1915.8|1915.4|1915.6|1915.2|4229
1632909820000|2021-09-29 10:03:40||1915.6||1915.4||1915.6||1915.4|2484
1632909830000|2021-09-29 10:03:50|1916|1915.6|1916|1915.6|1916|1915.6|1916|1915.4|1561
1632909840000|2021-09-29 10:04:00||1915.8||1915.8||1915.8||1915.8|1655
1632909850000|2021-09-29 10:04:10|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|23142
1632909860000|2021-09-29 10:04:20|1916.6|1916.4|1916.6|1916.4|1916.8|1916.4|1916.6|1916.2|522
1632909870000|2021-09-29 10:04:30|1916.8|1916.6|1916.6|1916.2|1916.8|1916.6|1916.4|1916.2|8591
1632909880000|2021-09-29 10:04:40|1916.4|1916.4|1916.2|1916|1916.4|1916.4|1916.2|1916|1413
1632909890000|2021-09-29 10:04:50|1916|1915.8|1916.4|1916.2|1916.4|1916.2|1916|1915.6|7077
1632909900000|2021-09-29 10:05:00|1916.6||1916.6||1916.6||1916.4||314
1632909910000|2021-09-29 10:05:10|1916.4|1916|1915.4|1915.2|1916.6|1916.2|1915.2|1914.8|18933
1632909920000|2021-09-29 10:05:20|1915.6|1915.4|1915.8|1915.6|1915.8|1915.6|1915.6|1915.4|1156
1632909930000|2021-09-29 10:05:30|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.2|2
1632909940000|2021-09-29 10:05:40|1915.4|1915.2|1916|1915.6|1916|1915.8|1915.4|1915.2|6862
1632909950000|2021-09-29 10:05:50|1916.2|1915.8|1916|1915.8|1916.2|1915.8|1916|1915.8|7632
1632909960000|2021-09-29 10:06:00|1916.2|1916|1916.6|1916.2|1916.6|1916.2|1916.2|1915.8|4639
1632909980000|2021-09-29 10:06:20|1916.4|1916|1916.2|1916|1916.4|1916|1916.2|1916|1685
1632909990000|2021-09-29 10:06:30|1916|1915.8|1915.4|1915.2|1916|1915.8|1915.4|1915.2|6146
1632910010000|2021-09-29 10:06:50|1915.6|1915.4|1915.6|1915.2|1915.6|1915.4|1915.4|1915.2|986
1632910020000|2021-09-29 10:07:00|1915.4|1915|1915|1914.6|1915.4|1915|1915|1914.6|2706
1632910030000|2021-09-29 10:07:10|1914.6|1914.4|1913.8|1913.6|1914.6|1914.4|1913.8|1913.6|6897
1632910040000|2021-09-29 10:07:20|1914|1913.8|1913.8|1913.6|1914|1913.8|1913.8|1913.6|1790
1632910050000|2021-09-29 10:07:30|1913.6|1913.4|1913.6|1913.4|1913.8|1913.6|1913.6|1913.2|795
1632910060000|2021-09-29 10:07:40|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.8|1913.4|2108
1632910070000|2021-09-29 10:07:50||1913.4||1913.4||1913.4||1913.4|0
1632910080000|2021-09-29 10:08:00|1913.6|1913.6|1913.6|1913.4|1913.6|1913.6|1913.6|1913.2|3836
1632910090000|2021-09-29 10:08:10|||||||||100
1632910100000|2021-09-29 10:08:20|1913.8|1913.6|1914.2|1913.8|1914.2|1913.8|1913.8|1913.6|4321
1632910110000|2021-09-29 10:08:30|1914|1913.6|1914|1913.8|1914|1913.8|1914|1913.6|0
1632910120000|2021-09-29 10:08:40|1913.8|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.6|4176
1632910130000|2021-09-29 10:08:50|||||||||350
1632910140000|2021-09-29 10:09:00|1914.2|1914|1913.8|1913.6|1914.2|1914|1913.6|1913.4|7556
1632910150000|2021-09-29 10:09:10|1913.6|1913.4|1914|1913.6|1914|1913.6|1913.6|1913.4|2312
1632910160000|2021-09-29 10:09:20||1913.8||1913.8||1913.8||1913.6|2159
1632910170000|2021-09-29 10:09:30|1913.8|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.6|720
1632910180000|2021-09-29 10:09:40|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|200
1632910190000|2021-09-29 10:09:50|1913.6|1913.4|1913.6|1913.4|1913.8|1913.4|1913.6|1913.2|1178
1632910200000|2021-09-29 10:10:00|1913.4|1913.2|1913.6|1913.2|1913.6|1913.2|1913.4|1913|363
1632910210000|2021-09-29 10:10:10|1913.4|1913|1913.6|1913.2|1913.6|1913.2|1913.2|1913|1242
1632910220000|2021-09-29 10:10:20|1913.4|1913.4|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|1350
1632910230000|2021-09-29 10:10:30|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|734
1632910240000|2021-09-29 10:10:40|1913.2|1913|1913.2|1913|1913.4|1913.2|1913.2|1913|1784
1632910250000|2021-09-29 10:10:50|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913|1912.8|2530
1632910260000|2021-09-29 10:11:00|1913.2|1912.8|1913.4|1913.2|1913.4|1913.2|1913|1912.8|6156
1632910270000|2021-09-29 10:11:10|1913.6||1913.6||1913.6||1913.4||0
1632910280000|2021-09-29 10:11:20|1913.4|1913|1913.4|1913.2|1913.6|1913.4|1913.2|1912.8|5644
1632910290000|2021-09-29 10:11:30|1913.2|1913|1913.6|1913.2|1913.6|1913.4|1913.2|1913|4885
1632910300000|2021-09-29 10:11:40|1913.4|1913.4|1913.4|1913.2|1913.6|1913.4|1913.2|1913|1673
1632910310000|2021-09-29 10:11:50|1913.2|1913|1913.2|1913|1913.2|1913|1913|1912.8|1616
1632910320000|2021-09-29 10:12:00|1913|1912.8|1912.8|1912.6|1913.2|1913|1912.8|1912.6|3477
1632910330000|2021-09-29 10:12:10|1912.6|1912.4|1912.4|1912.2|1912.6|1912.4|1912.4|1912.2|1362
1632910340000|2021-09-29 10:12:20|1912.6|1912.4|1912.6|1912.2|1912.6|1912.4|1912.4|1912.2|919
1632910350000|2021-09-29 10:12:30||1912.4||1912.4||1912.4||1912.2|935
1632910360000|2021-09-29 10:12:40|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|4852
1632910370000|2021-09-29 10:12:50|1912.8|1912.6|1913|1912.6|1913.2|1913|1912.8|1912.6|3767
1632910380000|2021-09-29 10:13:00||1912.8||1912.8||1912.8||1912.6|0
1632910390000|2021-09-29 10:13:10|1912.8|1912.6|1912.4|1912|1913|1912.8|1912.4|1912|5177
1632910400000|2021-09-29 10:13:20|1912.2|1912.2|1912|1911.6|1912.2|1912.2|1912|1911.6|2866
1632910410000|2021-09-29 10:13:30||1911.8||1911.8||1911.8||1911.8|0
1632910420000|2021-09-29 10:13:40|1912.2|1912|1912.2|1912|1912.2|1912|1912|1911.8|350
1632910430000|2021-09-29 10:13:50|1912.4|1912.2|1912|1911.8|1912.4|1912.2|1912|1911.8|3281
1632910440000|2021-09-29 10:14:00|1912.2|1912|1912.2|1912|1912.2|1912|1912|1911.8|1381
1632910450000|2021-09-29 10:14:10||1911.8||1912||1912||1911.8|0
1632910460000|2021-09-29 10:14:20|||||||||750
1632910470000|2021-09-29 10:14:30|1912.4|1912.2|1912.6|1912.4|1912.8|1912.4|1912.4|1912.2|3294
1632910480000|2021-09-29 10:14:40|1912.4|1912.2|1912.4|1912.2|1912.4|1912.2|1912.2|1912|1475
1632910490000|2021-09-29 10:14:50|1912.2|1912|1912.4|1912.2|1912.4|1912.2|1912|1911.6|3093
1632910500000|2021-09-29 10:15:00|1912.6|1912.4|1912.8|1912.6|1913|1912.8|1912.4|1912.4|2623
1632910510000|2021-09-29 10:15:10|1913|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|1063
1632910520000|2021-09-29 10:15:20|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|1289
1632910530000|2021-09-29 10:15:30|1912.8|1912.6|1913.4|1913.2|1913.4|1913.2|1912.8|1912.6|1229
1632910540000|2021-09-29 10:15:40|1913.6|1913.4|1913.6|1913.2|1913.6|1913.4|1913.4|1913.2|613
1632910550000|2021-09-29 10:15:50|1913.4||1913.4||1913.4||1913.4||0
1632910560000|2021-09-29 10:16:00|1913.6|1913.4|1913.4|1913.2|1913.8|1913.6|1913.4|1913.2|3966
1632910570000|2021-09-29 10:16:10|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.6|827
1632910580000|2021-09-29 10:16:20|1912.8|1912.6|1912.8|1912.6|1912.8|1912.8|1912.8|1912.6|350
1632910590000|2021-09-29 10:16:30|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|599
1632910600000|2021-09-29 10:16:40|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|12
1632910610000|2021-09-29 10:16:50|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|834
1632910620000|2021-09-29 10:17:00|1913|1912.8|1913.2|1913|1913.2|1913|1913|1912.8|2630
1632910630000|2021-09-29 10:17:10|1913|1912.8|1913|1912.8|1913.2|1913|1913|1912.8|3171
1632910640000|2021-09-29 10:17:20|1913.2|1913|1913.2|1912.8|1913.2|1913|1913|1912.8|3801
1632910650000|2021-09-29 10:17:30|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.6|1912.4|5589
1632910660000|2021-09-29 10:17:40|1913|1912.4|1912.8|1912.6|1913|1912.6|1912.8|1912.4|500
1632910670000|2021-09-29 10:17:50|||||||||550
1632910680000|2021-09-29 10:18:00|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|1442
1632910690000|2021-09-29 10:18:10|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.8|1039
1632910700000|2021-09-29 10:18:20|1912.8|1912.6|1912.6|1912.2|1913|1912.8|1912.6|1912.2|11988
1632910710000|2021-09-29 10:18:30|1912.8|1912.4|1913|1912.8|1913|1912.8|1912.8|1912.2|7705
1632910720000|2021-09-29 10:18:40|1912.8|1912.6|1912.8|1912.6|1913.2|1912.8|1912.8|1912.6|5554
1632910730000|2021-09-29 10:18:50|1913|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.8|0
1632910750000|2021-09-29 10:19:10|||||||||270
1632910760000|2021-09-29 10:19:20|1913.2|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1913|4008
1632910770000|2021-09-29 10:19:30|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1913|2449
1632910780000|2021-09-29 10:19:40|1913.2|1913.2|1913.2|1912.8|1913.4|1913.2|1913|1912.8|4146
1632910800000|2021-09-29 10:20:00|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.8|1912.6|1236
1632910810000|2021-09-29 10:20:10|1913|1912.8|1912.6|1912.4|1913|1912.8|1912.6|1912.4|14508
1632910820000|2021-09-29 10:20:20|1912.8|1912.6|1912.8|1912.6|1913|1912.6|1912.8|1912.4|3993
1632910840000|2021-09-29 10:20:40|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|3964
1632910850000|2021-09-29 10:20:50|1913|1912.8|1913|1912.8|1913.2|1913|1913|1912.8|2182
1632910860000|2021-09-29 10:21:00|1912.8|1912.6|1913.4|1913.2|1913.4|1913.2|1912.8|1912.6|3060
1632910870000|2021-09-29 10:21:10|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.2|1913|7736
1632910880000|2021-09-29 10:21:20|1913.2|1913|1912.8|1912.6|1913.2|1913|1912.6|1912.4|4508
1632910890000|2021-09-29 10:21:30|1912.6|1912.4|1913.4|1913|1913.4|1913|1912.6|1912.4|7053
1632910900000|2021-09-29 10:21:40|1913.2|1912.8|1913|1912.6|1913.2|1912.8|1912.8|1912.6|444
1632910910000|2021-09-29 10:21:50|1912.8||1913||1913||1912.8||350
1632910920000|2021-09-29 10:22:00|1912.8|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|1599
1632910930000|2021-09-29 10:22:10|1912.8|1912.6|1912.6|1912.4|1913|1912.8|1912.6|1912.2|3525
1632910940000|2021-09-29 10:22:20|||||||||350
1632910950000|2021-09-29 10:22:30|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|1036
1632910960000|2021-09-29 10:22:40|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|2504
1632910970000|2021-09-29 10:22:50|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|3540
1632910980000|2021-09-29 10:23:00|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|6532
1632910990000|2021-09-29 10:23:10|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|514
1632911000000|2021-09-29 10:23:20|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.4|3021
1632911010000|2021-09-29 10:23:30|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.4|2996
1632911030000|2021-09-29 10:23:50|||||||||70
1632911040000|2021-09-29 10:24:00|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|1912.8|1912.6|400
1632911050000|2021-09-29 10:24:10|1913|1912.8|1913|1912.8|1913.2|1913|1913|1912.8|3162
1632911060000|2021-09-29 10:24:20|1913.2|1913|1912.8|1912.4|1913.2|1913|1912.6|1912.4|1893
1632911070000|2021-09-29 10:24:30||1912.6||1912.4||1912.6||1912.4|0
1632911080000|2021-09-29 10:24:40|1912.6|1912.6|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|0
1632911090000|2021-09-29 10:24:50|1912.6|1912.4|1912.6|1912.4|1912.6|1912.6|1912.6|1912.4|0
1632911100000|2021-09-29 10:25:00|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.4|726
1632911110000|2021-09-29 10:25:10|1912.8|1912.6|1912.4|1912|1912.8|1912.6|1912.4|1912|10541
1632911120000|2021-09-29 10:25:20|1912.2|1911.8|1911.6|1911.4|1912.2|1911.8|1911.6|1911.4|6397
1632911130000|2021-09-29 10:25:30|1911.4|1911.2|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|872
1632911140000|2021-09-29 10:25:40|1911.4|1911.4|1911.4|1911.2|1911.8|1911.4|1911.4|1911.2|2131
1632911150000|2021-09-29 10:25:50|1911.6|1911.4|1912|1911.6|1912|1911.8|1911.4|1911.2|3680
1632911160000|2021-09-29 10:26:00|1911.8|1911.8|1911.8|1911.6|1911.8|1911.8|1911.6|1911.4|251
1632911170000|2021-09-29 10:26:10|1912|1911.8|1912|1911.8|1912|1911.8|1912|1911.6|1186
1632911180000|2021-09-29 10:26:20|||||||||1559
1632911190000|2021-09-29 10:26:30|1911.8|1911.6|1912|1911.8|1912|1911.8|1911.8|1911.6|292
1632911200000|2021-09-29 10:26:40|1912.2|1912|1912.2|1912|1912.2|1912|1912|1911.8|5434
1632911210000|2021-09-29 10:26:50|1912|1911.8|1912|1911.8|1912|1911.8|1912|1911.8|885
1632911220000|2021-09-29 10:27:00|1912.2||1912.2||1912.2||1912||0
1632911230000|2021-09-29 10:27:10|1912.4|1912|1912.8|1912.6|1912.8|1912.6|1912.4|1912|8249
1632911240000|2021-09-29 10:27:20|1913|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|1891
1632911250000|2021-09-29 10:27:30|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|1989
1632911260000|2021-09-29 10:27:40|1912.6|1912.4|1912.4|1912|1912.8|1912.6|1912.4|1912|3298
1632911270000|2021-09-29 10:27:50||1912.2||1912.2||1912.2||1912|0
1632911280000|2021-09-29 10:28:00|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|3137
1632911290000|2021-09-29 10:28:10|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|2218
1632911300000|2021-09-29 10:28:20|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|3696
1632911310000|2021-09-29 10:28:30|1913|1912.8|1913.4|1913.2|1913.4|1913.2|1912.8|1912.6|9937
1632911320000|2021-09-29 10:28:40|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.2|1913|4381
1632911330000|2021-09-29 10:28:50|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913.2|739
1632911340000|2021-09-29 10:29:00|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913.2|1849
1632911350000|2021-09-29 10:29:10|1913.6|1913.4|1913.8|1913.6|1913.8|1913.6|1913.6|1913.4|1415
1632911360000|2021-09-29 10:29:20|1914|1913.8|1914.2|1913.8|1914.2|1913.8|1914|1913.8|780
1632911370000|2021-09-29 10:29:30|1914.4|1914|1914.4|1914|1914.4|1914.2|1914|1913.8|6748
1632911380000|2021-09-29 10:29:40|1914.2|1914.2|1914.2|1913.8|1914.2|1914.2|1914.2|1913.8|0
1632911390000|2021-09-29 10:29:50|1914|1913.6|1914|1913.6|1914.2|1914|1913.8|1913.6|4606
1632911400000|2021-09-29 10:30:00|1913.8|1913.8|1913.6|1913.4|1914|1913.8|1913.6|1913.2|0
1632911410000|2021-09-29 10:30:10|1913.8|1913.6|1914|1913.4|1914|1913.6|1913.6|1913.4|0
1632911420000|2021-09-29 10:30:20|1913.8|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.6|427
1632911430000|2021-09-29 10:30:30||1913.6||1913.6||1913.6||1913.6|350
1632911440000|2021-09-29 10:30:40|1914.2|1913.8|1914.6|1914.4|1914.6|1914.4|1914.2|1913.8|9713
1632911450000|2021-09-29 10:30:50|1914.8|1914.6|1914.6|1914.4|1914.8|1914.6|1914.4|1914.2|3245
1632911460000|2021-09-29 10:31:00|1914.8|1914.6|1914.4|1914.2|1915.2|1914.8|1914.4|1914.2|4875
1632911470000|2021-09-29 10:31:10|1914.6|1914.4|1914.4|1914.2|1914.6|1914.4|1914.4|1914.2|694
1632911480000|2021-09-29 10:31:20|||||||||350
1632911490000|2021-09-29 10:31:30|1914.2|1914|1914.2|1914|1914.4|1914.2|1914.2|1914|2237
1632911500000|2021-09-29 10:31:40|1914.4|1914.2|1914|1913.6|1914.4|1914.2|1914|1913.6|1823
1632911510000|2021-09-29 10:31:50||1913.8||1913.8||1913.8||1913.6|0
1632911520000|2021-09-29 10:32:00|1914.2|1914|1914.2|1913.8|1914.2|1914|1914|1913.8|1356
1632911540000|2021-09-29 10:32:20|1914|1914|1914|1913.8|1914|1914|1914|1913.8|64
1632911550000|2021-09-29 10:32:30|1913.8|1913.6|1913.2|1913|1913.8|1913.6|1913.2|1913|4336
1632911560000|2021-09-29 10:32:40|1913.4|1913.2|1913.2|1913|1913.4|1913.2|1913.2|1913|350
1632911570000|2021-09-29 10:32:50|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|4344
1632911580000|2021-09-29 10:33:00|1913|1913|1912.4|1912.2|1913.2|1913|1912.2|1912|4182
1632911590000|2021-09-29 10:33:10|1912.2|1912|1911.8|1911.4|1912.2|1912|1911.8|1911.4|4615
1632911600000|2021-09-29 10:33:20|1912|1911.6|1912|1911.8|1912.2|1912|1912|1911.6|12657
1632911610000|2021-09-29 10:33:30|1912.2|1912|1912.4|1912|1912.4|1912.2|1912.2|1911.8|6884
1632911620000|2021-09-29 10:33:40|1912.2|1912.2|1912.2|1911.8|1912.4|1912.2|1912.2|1911.8|1138
1632911630000|2021-09-29 10:33:50|1912|1912|1912.2|1911.8|1912.2|1912|1912|1911.8|1908
1632911640000|2021-09-29 10:34:00|1912.4|1912|1912.4|1912.2|1912.4|1912.2|1912.2|1912|3273
1632911650000|2021-09-29 10:34:10|1912.2|1912|1912.4|1912|1912.4|1912.2|1912.2|1912|1248
1632911660000|2021-09-29 10:34:20||1912.2||1912.2||1912.2||1912|1560
1632911670000|2021-09-29 10:34:30|1912.2|1912|1911.2|1911|1912.2|1912|1911.2|1911|2094
1632911680000|2021-09-29 10:34:40|1911.4|1911.2|1911.8|1911.6|1912|1911.6|1911.2|1911|1862
1632911690000|2021-09-29 10:34:50|1912|1911.8|1911.4|1911.2|1912|1911.8|1911.4|1911.2|1113
1632911700000|2021-09-29 10:35:00||1911||1911||1911.2||1911|0
1632911710000|2021-09-29 10:35:10||1911.2||1911.2||1911.2||1911.2|2296
1632911720000|2021-09-29 10:35:20|||||||||350
1632911730000|2021-09-29 10:35:30|1911.2|1911|1911|1910.6|1911.2|1911|1910.8|1910.6|2731
1632911740000|2021-09-29 10:35:40|1911.2|1910.8|1911.2|1910.8|1911.2|1911|1911|1910.6|396
1632911750000|2021-09-29 10:35:50|1911||1911||1911||1911||350
1632911760000|2021-09-29 10:36:00|1910.8|1910.6|1911|1910.8|1911.2|1911|1910.8|1910.4|6107
1632911770000|2021-09-29 10:36:10|1911.2|1911|1911.2|1910.8|1911.2|1911|1911.2|1910.8|1639
1632911780000|2021-09-29 10:36:20|1911.4|1911|1911.2|1910.8|1911.4|1911|1910.8|1910.6|1313
1632911790000|2021-09-29 10:36:30|1911|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|1607
1632911800000|2021-09-29 10:36:40|1911|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|750
1632911810000|2021-09-29 10:36:50|1911.4|1911|1911.2|1911|1911.4|1911.2|1911|1910.8|3083
1632911820000|2021-09-29 10:37:00|1911.4|1911.2|1912|1911.6|1912|1911.6|1911.2|1910.8|8287
1632911830000|2021-09-29 10:37:10|1911.8|1911.8|1912|1911.8|1912.4|1912|1911.8|1911.6|8667
1632911840000|2021-09-29 10:37:20|1912.2|1911.6|1912|1911.8|1912.2|1912|1912|1911.6|3089
1632911850000|2021-09-29 10:37:30|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.8|3295
1632911860000|2021-09-29 10:37:40|1912.2|1912|1912.2|1912|1912.2|1912|1912|1911.8|1507
1632911870000|2021-09-29 10:37:50|1912|1911.8|1912|1911.8|1912.2|1912|1912|1911.8|292
1632911880000|2021-09-29 10:38:00|1912.2|1912|1912.2|1911.8|1912.2|1912|1912|1911.8|1915
1632911890000|2021-09-29 10:38:10|1912|1912|1912.2|1911.8|1912.2|1912|1912|1911.8|2694
1632911900000|2021-09-29 10:38:20|1912|1912|1911.6|1911.4|1912.4|1912|1911.6|1911.4|4745
1632911910000|2021-09-29 10:38:30|1911.8|1911.6|1911.6|1911.2|1911.8|1911.6|1911.6|1911.2|10710
1632911930000|2021-09-29 10:38:50|1911.8|1911.4|1911.4|1911.2|1911.8|1911.4|1911.4|1911.2|3914
1632911940000|2021-09-29 10:39:00|||||||||1177
1632911950000|2021-09-29 10:39:10|1911.6|1911.4|1912|1911.8|1912|1911.8|1911.6|1911.4|1192
1632911960000|2021-09-29 10:39:20|1911.8|1911.6|1911.8|1911.6|1912.2|1912|1911.8|1911.6|1168
1632911970000|2021-09-29 10:39:30|1912|1911.8|1912.4|1911.8|1912.4|1911.8|1912|1911.8|0
1632911980000|2021-09-29 10:39:40|1912.2|1912|1912.2|1911.8|1912.4|1912|1912|1911.8|0
1632911990000|2021-09-29 10:39:50|1912|1911.6|1912|1911.6|1912|1911.8|1911.8|1911.6|1920
1632912000000|2021-09-29 10:40:00|1911.8|1911.8|1911.4|1911.2|1911.8|1911.8|1911.4|1911.2|2346
1632912010000|2021-09-29 10:40:10|1911.6|1911|1912|1911.6|1912|1911.6|1911.6|1911|1263
1632912020000|2021-09-29 10:40:20|1911.8|1911.4|1911.2|1911|1911.8|1911.6|1911.2|1911|3544
1632912030000|2021-09-29 10:40:30|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.8|2050
1632912040000|2021-09-29 10:40:40|1911|1910.8|1910.8|1910.6|1911.2|1911|1910.8|1910.6|961
1632912050000|2021-09-29 10:40:50|1910.6|1910.4|1911|1910.8|1911|1910.8|1910.4|1910.2|7014
1632912060000|2021-09-29 10:41:00|1910.8|1910.6|1911|1910.8|1911.2|1911|1910.8|1910.6|3140
1632912070000|2021-09-29 10:41:10|1911.2|1911|1911|1910.8|1911.2|1911|1910.8|1910.6|7756
1632912080000|2021-09-29 10:41:20|1911.2|1911|1911.4|1911.2|1911.4|1911.2|1911|1910.8|8153
1632912090000|2021-09-29 10:41:30|1911.6|1911|1911.2|1911|1911.6|1911|1911.2|1910.8|72
1632912110000|2021-09-29 10:41:50|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911|1118
1632912120000|2021-09-29 10:42:00|1911.2|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|2543
1632912130000|2021-09-29 10:42:10|1911.4|1911|1911.6|1911.2|1911.8|1911.4|1911.2|1911|4817
1632912140000|2021-09-29 10:42:20|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.8|1911.2|1502
1632912150000|2021-09-29 10:42:30|1912||1911.8||1912||1911.8||100
1632912160000|2021-09-29 10:42:40|1912|1911.8|1911.8|1911.6|1912|1911.8|1911.8|1911.6|2030
1632912170000|2021-09-29 10:42:50|1912|1911.8|1912|1911.6|1912.4|1912|1911.8|1911.6|1803
1632912180000|2021-09-29 10:43:00|1911.8||1911.8||1911.8||1911.8||1025
1632912190000|2021-09-29 10:43:10|1911.6|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911.2|2135
1632912200000|2021-09-29 10:43:20|1911.2|1911|1911|1910.8|1911.4|1911|1911|1910.8|1655
1632912210000|2021-09-29 10:43:30|1910.8|1910.6|1911.2|1910.8|1911.2|1911|1910.8|1910.6|3819
1632912220000|2021-09-29 10:43:40|1911.4|1911|1911.4|1911|1911.4|1911.2|1911.4|1911|0
1632912230000|2021-09-29 10:43:50|1911.2|1910.8|1911|1910.6|1911.2|1910.8|1911|1910.6|435
1632912240000|2021-09-29 10:44:00|1910.8|1910.4|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|2529
1632912250000|2021-09-29 10:44:10|1910.6|1910.2|1910.4|1910|1910.6|1910.2|1910.2|1910|1848
1632912260000|2021-09-29 10:44:20|1910.2|1909.8|1910.4|1910.2|1910.6|1910.2|1910|1909.8|4124
1632912270000|2021-09-29 10:44:30|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.6|1910.2|681
1632912280000|2021-09-29 10:44:40|1910.8|1910.4|1910.8|1910.4|1910.8|1910.6|1910.6|1910.4|2043
1632912290000|2021-09-29 10:44:50||1910.6||1910.6||1910.6||1910.6|0
1632912300000|2021-09-29 10:45:00|1911|1910.8|1911.8|1911.6|1912|1911.6|1910.8|1910.6|5218
1632912310000|2021-09-29 10:45:10|1912|1911.8|1911.8|1911.4|1912|1911.8|1911.6|1911.4|1244
1632912320000|2021-09-29 10:45:20|1912|1911.6|1911.8|1911.4|1912|1911.6|1911.6|1911.4|1625
1632912330000|2021-09-29 10:45:30|1911.6|1911.2|1912|1911.6|1912|1911.6|1911.4|1911.2|1335
1632912340000|2021-09-29 10:45:40|1911.8|1911.8|1912|1911.8|1912|1911.8|1911.8|1911.6|1791
1632912350000|2021-09-29 10:45:50||1911.6||1911.8||1911.8||1911.6|0
1632912360000|2021-09-29 10:46:00|1911.8|1911.6|1911.8|1911.4|1912|1911.6|1911.6|1911.4|4322
1632912370000|2021-09-29 10:46:10|1911.6|1911.6|1912|1911.8|1912|1911.8|1911.6|1911.4|1259
1632912380000|2021-09-29 10:46:20|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|705
1632912390000|2021-09-29 10:46:30|1911.4|1911.2|1911|1910.6|1911.4|1911.2|1910.8|1910.6|6219
1632912400000|2021-09-29 10:46:40|1910.8|1910.8|1910.6|1910.2|1910.8|1910.8|1910.6|1910.2|0
1632912410000|2021-09-29 10:46:50|1910.8|1910.4|1910.8|1910.6|1911|1910.6|1910.6|1910.4|2052
1632912420000|2021-09-29 10:47:00|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|1280
1632912430000|2021-09-29 10:47:10|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|733
1632912440000|2021-09-29 10:47:20|||||||||350
1632912450000|2021-09-29 10:47:30|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|3825
1632912460000|2021-09-29 10:47:40|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.6|1910.4|700
1632912470000|2021-09-29 10:47:50|1911.2|1911|1910.8|1910.6|1911.2|1911|1910.8|1910.6|1164
1632912490000|2021-09-29 10:48:10|||||||||452
1632912500000|2021-09-29 10:48:20|1911|1910.8|1911|1910.8|1911.2|1910.8|1910.8|1910.6|1171
1632912510000|2021-09-29 10:48:30|1911.2|1911|1911.6|1911.4|1911.8|1911.6|1911.2|1910.8|6365
1632912520000|2021-09-29 10:48:40|1911.8|1911.6|1911.8|1911.6|1912|1911.6|1911.6|1911.4|4888
1632912530000|2021-09-29 10:48:50|1911.6|1911.4|1911.6|1911.4|1911.8|1911.6|1911.4|1911.2|6159
1632912540000|2021-09-29 10:49:00|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|1603
1632912550000|2021-09-29 10:49:10|1911.8||1911.6||1911.8||1911.6||0
1632912560000|2021-09-29 10:49:20|1911.8|1911.6|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|975
1632912570000|2021-09-29 10:49:30|1911.8|1911.4|1911.6|1911.4|1911.8|1911.4|1911.6|1911.2|54
1632912580000|2021-09-29 10:49:40||1911.2||1911.4||1911.4||1911.2|0
1632912590000|2021-09-29 10:49:50|1911.4|1911.2|1911.4|1911|1911.6|1911.2|1911.2|1911|6730
1632912600000|2021-09-29 10:50:00|1911.2|1911.2|1911.4|1911.2|1911.4|1911.2|1911.2|1911|0
1632912610000|2021-09-29 10:50:10|1911.6|1911|1911.6|1911.4|1911.6|1911.4|1911.4|1911|3010
1632912620000|2021-09-29 10:50:20|1911.8|1911.6|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|2178
1632912630000|2021-09-29 10:50:30|1911.6|1911.6|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|184
1632912640000|2021-09-29 10:50:40|1911.6|1911.2|1911.6|1911.4|1911.6|1911.4|1911.6|1911.2|614
1632912650000|2021-09-29 10:50:50|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.8|2026
1632912660000|2021-09-29 10:51:00|1911.2|1911|1911|1910.8|1911.2|1911|1911|1910.8|1122
1632912670000|2021-09-29 10:51:10|1911.2|1911|1911.6|1911.2|1911.6|1911.2|1911.2|1911|3385
1632912680000|2021-09-29 10:51:20|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.4|897
1632912690000|2021-09-29 10:51:30|1912|1911.8|1912|1911.8|1912|1911.8|1912|1911.8|159
1632912700000|2021-09-29 10:51:40|1911.8|1911.6|1911.8|1911.6|1912|1911.8|1911.8|1911.6|749
1632912710000|2021-09-29 10:51:50|1912|1911.8|1912.4|1912.2|1912.4|1912.2|1912|1911.6|4620
1632912720000|2021-09-29 10:52:00|1912.2|1912|1911.8|1911.6|1912.4|1912|1911.8|1911.6|6980
1632912730000|2021-09-29 10:52:10|1912|1911.8|1911.4|1911.2|1912|1911.8|1911.4|1911.2|8456
1632912740000|2021-09-29 10:52:20|1911.2|1911|1911.2|1911|1911.4|1911.2|1911|1910.8|2723
1632912750000|2021-09-29 10:52:30|1911.4|1911.2|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|901
1632912760000|2021-09-29 10:52:40|1911.4||1911.6||1911.6||1911.4||0
1632912770000|2021-09-29 10:52:50|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.6|1911.4|2082
1632912780000|2021-09-29 10:53:00|1911.8|1911.8|1912|1911.8|1912.2|1911.8|1911.8|1911.8|873
1632912790000|2021-09-29 10:53:10|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.8|1911.6|3209
1632912800000|2021-09-29 10:53:20|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.4|3626
1632912810000|2021-09-29 10:53:30|||||||||500
1632912820000|2021-09-29 10:53:40|1912|1911.8|1912|1911.8|1912|1911.8|1911.8|1911.6|1980
1632912830000|2021-09-29 10:53:50|||||||||200
1632912840000|2021-09-29 10:54:00|1911.8|1911.6|1911.2|1911|1911.8|1911.6|1911.2|1910.8|720
1632912850000|2021-09-29 10:54:10|1911|1910.8|1911.2|1910.8|1911.2|1911|1911|1910.8|2713
1632912860000|2021-09-29 10:54:20|1911|1911|1911|1910.6|1911.2|1911|1911|1910.6|4440
1632912870000|2021-09-29 10:54:30|1910.8|1910.4|1911|1910.8|1911.2|1911|1910.8|1910.4|2165
1632912880000|2021-09-29 10:54:40|1911.2|1911|1911.2|1911|1911.4|1911|1911|1910.6|1673
1632912890000|2021-09-29 10:54:50|1911.4|1911.2|1911.6|1911.4|1911.6|1911.4|1911.2|1911|320
1632912900000|2021-09-29 10:55:00|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|3244
1632912910000|2021-09-29 10:55:10|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|2364
1632912920000|2021-09-29 10:55:20|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|780
1632912930000|2021-09-29 10:55:30|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|130
1632912940000|2021-09-29 10:55:40|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.8|4362
1632912950000|2021-09-29 10:55:50|1911.2|1911|1911.2|1910.8|1911.2|1911|1911.2|1910.8|184
1632912960000|2021-09-29 10:56:00||1911||1910.8||1911||1910.8|0
1632912970000|2021-09-29 10:56:10|1911|1910.6|1911|1910.6|1911|1910.6|1910.8|1910.6|646
1632912980000|2021-09-29 10:56:20|1910.8|1910.8|1911.4|1911.2|1911.4|1911.2|1910.8|1910.8|3759
1632912990000|2021-09-29 10:56:30|1911.2|1911|1911.2|1911|1911.4|1911.2|1911.2|1911|3246
1632913000000|2021-09-29 10:56:40|1911|1910.8|1911|1910.8|1911.2|1911|1911|1910.8|1797
1632913010000|2021-09-29 10:56:50|1911.2||1911.2||1911.2||1911||0
1632913020000|2021-09-29 10:57:00|1911|1911|1911.4|1911.2|1911.4|1911.2|1911|1911|6863
1632913030000|2021-09-29 10:57:10|1911.6|1911|1911.8|1911.6|1911.8|1911.6|1911.6|1911|4575
1632913040000|2021-09-29 10:57:20|1912||1912||1912||1912||424
1632913050000|2021-09-29 10:57:30||1911.8||1911.8||1911.8||1911.8|2746
1632913060000|2021-09-29 10:57:40|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.8|6673
1632913070000|2021-09-29 10:57:50|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|431
1632913080000|2021-09-29 10:58:00|1912||1911.8||1912||1911.8||2162
1632913090000|2021-09-29 10:58:10|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.6|1911.2|2588
1632913100000|2021-09-29 10:58:20|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|5200
1632913110000|2021-09-29 10:58:30|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1281
1632913120000|2021-09-29 10:58:40|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|884
1632913130000|2021-09-29 10:58:50|||||||||350
1632913140000|2021-09-29 10:59:00|1911.4|1911.2|1911.4|1911.2|1911.6|1911.2|1911.4|1911.2|1993
1632913150000|2021-09-29 10:59:10|1911.6|1911.4|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|2069
1632913160000|2021-09-29 10:59:20|1911.4|1911.2|1911.4|1911.2|1911.6|1911.4|1911.4|1911.2|444
1632913170000|2021-09-29 10:59:30|1911.2|1911|1911.2|1911|1911.2|1911|1911.2|1911|1782
1632913180000|2021-09-29 10:59:40|||||||||26133
1632913190000|2021-09-29 10:59:50|1911|1910.8|1911.2|1911|1911.4|1911.2|1911|1910.8|18928
1632913200000|2021-09-29 11:00:00|1911.4|1911.2|1911.4|1911.2|1911.6|1911.4|1911.4|1911|2100
1632913210000|2021-09-29 11:00:10|1911.6|1911.4|1912.4|1912.2|1912.4|1912.2|1911.6|1911.4|3562
1632913220000|2021-09-29 11:00:20|1912.2|1912|1912.2|1912|1912.4|1912.2|1912.2|1912|1601
1632913230000|2021-09-29 11:00:30|1912.4|1912.2|1912.6|1912.4|1912.8|1912.6|1912.2|1912|3052
1632913240000|2021-09-29 11:00:40|1912.8|1912.6|1912.4|1912.2|1913.2|1913|1912.4|1912.2|12399
1632913250000|2021-09-29 11:00:50|1912.6|1912.4|1912.8|1912.4|1912.8|1912.4|1912.6|1912.4|5
1632913260000|2021-09-29 11:01:00|1912.6|1912.2|1912.4|1912.2|1912.8|1912.4|1912.4|1912.2|2948
1632913270000|2021-09-29 11:01:10|1912.2|1912|1911.6|1911.2|1912.2|1912|1911.4|1911.2|4652
1632913280000|2021-09-29 11:01:20||1911.4||1911.4||1911.4||1911.4|0
1632913290000|2021-09-29 11:01:30|1911.8|1911.6|1911.2|1911|1911.8|1911.6|1911.2|1911|2563
1632913300000|2021-09-29 11:01:40|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.8|903
1632913310000|2021-09-29 11:01:50|1911|1910.8|1911.2|1910.8|1911.2|1911|1911|1910.6|389
1632913320000|2021-09-29 11:02:00|1911|1911|1911.2|1911|1911.2|1911|1911|1911|0
1632913330000|2021-09-29 11:02:10|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.8|3589
1632913340000|2021-09-29 11:02:20|1911.4|1911.2|1910.8|1910.6|1911.4|1911.2|1910.6|1910.4|6594
1632913350000|2021-09-29 11:02:30|1910.6|1910.4|1910.6|1910.2|1910.6|1910.6|1910.6|1910.2|1916
1632913360000|2021-09-29 11:02:40|1910.4|1910.4|1910.4|1910|1910.8|1910.6|1910.4|1910|2235
1632913370000|2021-09-29 11:02:50|1910.6|1910.2|1910.8|1910.6|1910.8|1910.6|1910.6|1910.2|534
1632913380000|2021-09-29 11:03:00|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.6|1910.4|1884
1632913390000|2021-09-29 11:03:10|1911|1910.4|1911|1910.8|1911.2|1911|1910.8|1910.4|871
1632913400000|2021-09-29 11:03:20|1911.2|1911|1911|1910.8|1911.2|1911|1911|1910.8|1504
1632913410000|2021-09-29 11:03:30|1911.2|1911|1911|1910.8|1911.2|1911|1911|1910.8|6033
1632913420000|2021-09-29 11:03:40|1910.8|1910.6|1910.8|1910.6|1911|1910.6|1910.8|1910.6|1154
1632913430000|2021-09-29 11:03:50|1911|1910.8|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|3484
1632913440000|2021-09-29 11:04:00|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.8|1910.6|1488
1632913470000|2021-09-29 11:04:30|1911|1910.8|1910.4|1910|1911.2|1911|1910.2|1910|12853
1632913480000|2021-09-29 11:04:40|1910.2|1910.2|1910.4|1910.2|1910.4|1910.2|1910.2|1910.2|1805
1632913490000|2021-09-29 11:04:50|1910.6|1910.4|1910.2|1910|1910.6|1910.4|1910.2|1910|1016
1632913500000|2021-09-29 11:05:00|1910.4|1910.2|1910.8|1910.6|1911|1910.8|1910.2|1910|6655
1632913510000|2021-09-29 11:05:10|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|245
1632913520000|2021-09-29 11:05:20|1910.6|1910.4|1910.8|1910.4|1910.8|1910.4|1910.6|1910.4|0
1632913530000|2021-09-29 11:05:30|1910.6|1910.6|1910.8|1910.6|1910.8|1910.6|1910.6|1910.6|262
1632913540000|2021-09-29 11:05:40|1911|1910.8|1911|1910.8|1911.2|1911|1911|1910.8|4600
1632913550000|2021-09-29 11:05:50|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|3474
1632913560000|2021-09-29 11:06:00|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.8|7998
1632913570000|2021-09-29 11:06:10|1911|1910.8|1911.6|1911.2|1911.6|1911.2|1911|1910.8|5573
1632913580000|2021-09-29 11:06:20|1911.4|1911.4|1911.2|1911|1911.6|1911.4|1911.2|1910.8|5040
1632913590000|2021-09-29 11:06:30|1911.4|1910.8|1911.2|1910.8|1911.4|1911|1911|1910.8|4275
1632913600000|2021-09-29 11:06:40||1911||1910.8||1911||1910.8|275
1632913610000|2021-09-29 11:06:50|1911||1911||1911||1911||2616
1632913620000|2021-09-29 11:07:00|1911.2|1911|1911.8|1911.4|1911.8|1911.6|1911.2|1911|2967
1632913630000|2021-09-29 11:07:10|1911.6|1911.6|1910.8|1910.6|1911.6|1911.6|1910.8|1910.6|3167
1632913640000|2021-09-29 11:07:20|1911|1910.8|1910.6|1910.4|1911|1910.8|1910.6|1910.4|700
1632913650000|2021-09-29 11:07:30|1910.4|1910.2|1910.6|1910.4|1910.6|1910.4|1910.2|1910|1286
1632913670000|2021-09-29 11:07:50|1910.4|1910.2|1910.4|1910.2|1910.6|1910.4|1910.4|1910.2|1738
1632913680000|2021-09-29 11:08:00|1910.2|1910|1910.2|1910|1910.2|1910|1910.2|1910|230
1632913690000|2021-09-29 11:08:10|1910.4|1910.2|1910.2|1910|1910.4|1910.2|1910.2|1910|1708
1632913700000|2021-09-29 11:08:20|1910.4|1910.2|1910.8|1910.6|1911|1910.6|1910.4|1910.2|2006
1632913710000|2021-09-29 11:08:30|1910.6|1910.4|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|350
1632913720000|2021-09-29 11:08:40|1910.4|1910.2|1910.8|1910.6|1910.8|1910.6|1910.4|1910.2|884
1632913730000|2021-09-29 11:08:50|1911|1910.4|1910.6|1910.4|1911|1910.4|1910.6|1910.4|2369
1632913740000|2021-09-29 11:09:00|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|2424
1632913750000|2021-09-29 11:09:10|1910.4|1910.2|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|825
1632913760000|2021-09-29 11:09:20|1910.6|1910.2|1910.6|1910.4|1910.6|1910.4|1910.4|1910.2|1508
1632913770000|2021-09-29 11:09:30|1910.4|1910.2|1910|1909.6|1910.4|1910.2|1910|1909.6|1349
1632913780000|2021-09-29 11:09:40|1910.2|1909.8|1909.8|1909.4|1910.2|1910|1909.8|1909.4|2000
1632913790000|2021-09-29 11:09:50|1909.6|1909.6|1909.6|1909.4|1909.6|1909.6|1909.6|1909.4|0
1632913800000|2021-09-29 11:10:00|1909.8|1909.6|1910.2|1910|1910.2|1910|1909.6|1909.4|7823
1632913810000|2021-09-29 11:10:10|1910.4|1910.2|1910.4|1910.2|1910.6|1910.2|1910.4|1910.2|12334
1632913820000|2021-09-29 11:10:20|||||||||1774
1632913830000|2021-09-29 11:10:30|1910.6||1910.4||1910.6||1910.4||3156
1632913840000|2021-09-29 11:10:40|1910.6||1910.4||1910.6||1910.4||3668
1632913850000|2021-09-29 11:10:50|1910.6||1910.4||1910.6||1910.4||883
1632913860000|2021-09-29 11:11:00|1910.6||1910.4||1910.6||1910.4||1763
1632913870000|2021-09-29 11:11:10|1910.6|1910|1910.4|1910.2|1910.6|1910.2|1909.8|1909.4|25831
1632913880000|2021-09-29 11:11:20|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.4|1910.4|492
1632913890000|2021-09-29 11:11:30|1910.6|1910.4|1910.2|1910|1910.6|1910.4|1910.2|1910|3560
1632913900000|2021-09-29 11:11:40|1910|1909.8|1910|1909.8|1910|1909.8|1909.4|1909.2|7437
1632913910000|2021-09-29 11:11:50|1910.2|1910|1911.2|1910.8|1911.2|1910.8|1910.2|1910|5598
1632913920000|2021-09-29 11:12:00|1911|1911|1911.6|1911.2|1911.6|1911.2|1911|1911|1098
1632913930000|2021-09-29 11:12:10|1911.8|1911.4|1912.4|1912.2|1912.6|1912.2|1911.8|1911.4|8162
1632913940000|2021-09-29 11:12:20|1912.6|1912.4|1913|1912.8|1913|1912.8|1912.6|1912.4|1104
1632913950000|2021-09-29 11:12:30|1912.8|1912.6|1912.8|1912.6|1912.8|1912.8|1912.8|1912.6|712
1632913960000|2021-09-29 11:12:40|1912.6|1912.4|1912.6|1912.4|1912.8|1912.4|1912.4|1912|5610
1632913970000|2021-09-29 11:12:50|1912.4|1912.2|1912.4|1912|1912.4|1912.2|1912.4|1912|0
1632913980000|2021-09-29 11:13:00|1912.2|1911.8|1911.6|1911.2|1912.2|1912|1911.6|1911.2|1242
1632913990000|2021-09-29 11:13:10|1911.4|1911|1911|1910.8|1911.4|1911.2|1911|1910.8|3552
1632914000000|2021-09-29 11:13:20|1911.2|1911|1911.4|1911.2|1911.4|1911.2|1911.2|1911|489
1632914010000|2021-09-29 11:13:30|1911.6|1911.4|1911.6|1911.2|1911.8|1911.4|1911.4|1911.2|2541
1632914020000|2021-09-29 11:13:40|1911.4|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911|2335
1632914030000|2021-09-29 11:13:50|1911.2|1911|1911.4|1911.2|1911.4|1911.2|1911.2|1910.8|191
1632914040000|2021-09-29 11:14:00|1911.6|1911.4|1912|1911.6|1912|1911.6|1911.4|1911.4|1330
1632914050000|2021-09-29 11:14:10||1911.4||1911.6||1911.6||1911.4|0
1632914060000|2021-09-29 11:14:20|1912.2|1911.8|1912.4|1912.2|1912.4|1912.2|1912|1911.6|200
1632914070000|2021-09-29 11:14:30|1912.2|1912|1912.2|1912|1912.4|1912.2|1912.2|1912|1000
1632914080000|2021-09-29 11:14:40|1912|1911.8|1912.2|1911.8|1912.2|1911.8|1912|1911.6|350
1632914090000|2021-09-29 11:14:50|1912.4|1912|1912.2|1911.8|1912.4|1912|1912|1911.8|565
1632914100000|2021-09-29 11:15:00|1912.4|1912|1912|1911.8|1912.4|1912.2|1912|1911.8|2316
1632914110000|2021-09-29 11:15:10|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.8|960
1632914120000|2021-09-29 11:15:20|1912.2|1912|1912.8|1912.6|1913|1912.6|1912.2|1911.8|5110
1632914130000|2021-09-29 11:15:30|1913|1912.8|1913|1912.6|1913.2|1913|1912.8|1912.6|1852
1632914140000|2021-09-29 11:15:40|1912.8|1912.4|1913|1912.6|1913|1912.8|1912.6|1912.4|3943
1632914150000|2021-09-29 11:15:50|1912.8|1912.8|1912.8|1912.6|1912.8|1912.8|1912.8|1912.6|2157
1632914160000|2021-09-29 11:16:00|1913|1912.8|1912.6|1912.4|1913.2|1913|1912.6|1912.4|1823
1632914170000|2021-09-29 11:16:10|1912.8|1912.2|1913|1912.6|1913.2|1913|1912.8|1912.2|3326
1632914180000|2021-09-29 11:16:20|1912.8|1912.4|1912.8|1912.4|1913|1912.6|1912.8|1912.4|4725
1632914190000|2021-09-29 11:16:30|1912.6|1912.6|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|848
1632914200000|2021-09-29 11:16:40|1912.6|1912.4|1912.4|1912.2|1912.6|1912.4|1912.4|1912.2|2403
1632914210000|2021-09-29 11:16:50|1912.6|1912.4|1913|1912.6|1913|1912.6|1912.6|1912.4|948
1632914220000|2021-09-29 11:17:00|1912.8|1912.4|1911.8|1911.4|1912.8|1912.4|1911.6|1911.2|6629
1632914230000|2021-09-29 11:17:10|1911.6|1911.6|1912.2|1911.8|1912.2|1912|1911.6|1911.4|1006
1632914240000|2021-09-29 11:17:20|1912.4|1912.2|1912.8|1912.4|1913.4|1913|1912.4|1912.2|1897
1632914250000|2021-09-29 11:17:30|1912.6|1912.6|1913|1912.6|1913.2|1912.8|1912.6|1912.6|350
1632914260000|2021-09-29 11:17:40|1913.2|1912.8|1913|1912.8|1913.2|1913|1913|1912.6|0
1632914270000|2021-09-29 11:17:50|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|2018
1632914280000|2021-09-29 11:18:00|1912.8|1912.6|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|969
1632914290000|2021-09-29 11:18:10|1912.6|1912.2|1912.2|1911.8|1912.6|1912.2|1912.2|1911.8|5314
1632914300000|2021-09-29 11:18:20|1912.4|1912|1912.4|1912.2|1912.4|1912.2|1912.4|1912|682
1632914310000|2021-09-29 11:18:30||1912||1912.2||1912.2||1912|0
1632914320000|2021-09-29 11:18:40|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|412
1632914330000|2021-09-29 11:18:50|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|460
1632914340000|2021-09-29 11:19:00|1913.2|1913|1913.2|1913|1913.4|1913|1913.2|1913|1804
1632914350000|2021-09-29 11:19:10|1913|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|1651
1632914360000|2021-09-29 11:19:20|1912.8|1912.6|1912.8|1912.6|1913|1912.8|1912.8|1912.4|1113
1632914370000|2021-09-29 11:19:30|1913|1912.8|1913|1912.6|1913.2|1912.8|1912.8|1912.6|2013
1632914380000|2021-09-29 11:19:40|1912.8|1912.8|1913|1912.8|1913|1912.8|1912.8|1912.6|779
1632914390000|2021-09-29 11:19:50|1913.2|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1913|1453
1632914400000|2021-09-29 11:20:00|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913|1503
1632914410000|2021-09-29 11:20:10|1913.6|1913.4|1913.8|1913.4|1914|1913.8|1913.6|1913.2|2189
1632914420000|2021-09-29 11:20:20|1913.6|1913.6|1914.2|1913.8|1914.2|1913.8|1913.6|1913.6|3316
1632914430000|2021-09-29 11:20:30|1914|1913.6|1914|1913.8|1914.2|1914|1913.8|1913.6|5199
1632914440000|2021-09-29 11:20:40||1913.6||1913.8||1913.8||1913.6|857
1632914450000|2021-09-29 11:20:50|1913.6|1913.4|1913.6|1913.4|1913.8|1913.6|1913.6|1913.2|11302
1632914460000|2021-09-29 11:21:00|1913.8|1913.6|1913.8|1913.4|1913.8|1913.6|1913.6|1913.4|1419
1632914470000|2021-09-29 11:21:10|1914|1913.6|1914.4|1914|1914.4|1914.2|1914|1913.6|7022
1632914480000|2021-09-29 11:21:20|1914.2|1913.8|1914.2|1913.8|1914.2|1913.8|1914.2|1913.8|0
1632914500000|2021-09-29 11:21:40|1914|1914|1914.4|1914.2|1914.4|1914.2|1914|1914|806
1632914510000|2021-09-29 11:21:50|1914.6|1914|1914.6|1914.4|1914.6|1914.4|1914.6|1914|2740
1632914520000|2021-09-29 11:22:00|1914.4|1914.2|1915|1914.8|1915|1914.8|1914.4|1914.2|9751
1632914540000|2021-09-29 11:22:20|1915.2|1915|1915.6|1915.4|1915.6|1915.4|1915.2|1915|9677
1632914550000|2021-09-29 11:22:30|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.6|1805
1632914560000|2021-09-29 11:22:40|1916.2|1916|1916|1915.8|1916.2|1916|1916|1915.8|2655
1632914570000|2021-09-29 11:22:50|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1915.8|1915.6|9343
1632914590000|2021-09-29 11:23:10|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|1033
1632914600000|2021-09-29 11:23:20|1917|1916.8|1917|1916.8|1917|1916.8|1917|1916.8|5225
1632914610000|2021-09-29 11:23:30|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|2422
1632914620000|2021-09-29 11:23:40|1917|1916.8|1917|1916.6|1917|1916.8|1916.8|1916.6|1077
1632914630000|2021-09-29 11:23:50|1916.8|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|2481
1632914640000|2021-09-29 11:24:00|1917|1916.4|1916.8|1916.4|1917|1916.6|1916.6|1916.4|1013
1632914650000|2021-09-29 11:24:10|1917|1916.6|1917|1916.8|1917.2|1916.8|1917|1916.6|44337
1632914660000|2021-09-29 11:24:20|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|3667
1632914670000|2021-09-29 11:24:30|||||||||748
1632914680000|2021-09-29 11:24:40|1916.6|1916.4|1916|1915.6|1916.8|1916.4|1916|1915.6|2210
1632914690000|2021-09-29 11:24:50|1915.8|1915.8|1915.8|1915.6|1915.8|1915.8|1915.8|1915.4|0
1632914700000|2021-09-29 11:25:00|1916|1915.8|1915.6|1915.4|1916|1915.8|1915.4|1915.2|4270
1632914710000|2021-09-29 11:25:10|1915.8|1915.2|1915.6|1915.4|1915.8|1915.4|1915.4|1915.2|324
1632914720000|2021-09-29 11:25:20|1915.8|1915.6|1916|1915.8|1916.2|1916|1915.6|1915.4|19502
1632914730000|2021-09-29 11:25:30|1916.2|1916|1916|1915.8|1916.2|1916|1916|1915.8|950
1632914740000|2021-09-29 11:25:40|1915.8|1915.6|1916.4|1916.2|1916.4|1916.2|1915.8|1915.6|12816
1632914750000|2021-09-29 11:25:50|1916.2|1916|1916.4|1916.2|1916.6|1916.4|1916.2|1916|18957
1632914760000|2021-09-29 11:26:00|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.4|3387
1632914770000|2021-09-29 11:26:10|1916.8|1916.4|1917|1916.8|1917|1916.8|1916.6|1916.4|1050
1632914780000|2021-09-29 11:26:20|1917.2|1917|1917|1916.8|1917.2|1917|1917|1916.8|27173
1632914790000|2021-09-29 11:26:30|1916.8|1916.6|1916.8|1916.6|1917.2|1917|1916.8|1916.4|10771
1632914800000|2021-09-29 11:26:40|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|340
1632914810000|2021-09-29 11:26:50|1916.6|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916.2|664
1632914820000|2021-09-29 11:27:00|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.2|294
1632914830000|2021-09-29 11:27:10|||||||||2185
1632914840000|2021-09-29 11:27:20|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|573
1632914850000|2021-09-29 11:27:30|1916.4|1916.2|1916.4|1916.2|1916.4|1916.2|1916.4|1916.2|533
1632914860000|2021-09-29 11:27:40|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1915.8|1211
1632914870000|2021-09-29 11:27:50|1916.2|1916|1915.8|1915.4|1916.2|1916|1915.8|1915.4|321
1632914880000|2021-09-29 11:28:00|1915.6|1915.2|1915.6|1915.4|1915.6|1915.4|1915.6|1915.2|3284
1632914890000|2021-09-29 11:28:10|1915.4|1915.2|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|1550
1632914900000|2021-09-29 11:28:20|1915.8|1915.6|1915.8|1915.6|1915.8|1915.6|1915.8|1915.4|745
1632914910000|2021-09-29 11:28:30|1915.6|1915.4|1916.4|1916.2|1916.4|1916.2|1915.6|1915.4|11978
1632914920000|2021-09-29 11:28:40|1916.6|1916|1916.8|1916.6|1916.8|1916.6|1916.2|1916|3118
1632914930000|2021-09-29 11:28:50|1916.6|1916.4|1916.8|1916.4|1916.8|1916.4|1916.6|1916.4|432
1632914940000|2021-09-29 11:29:00|1916.6|1916.2|1916.4|1916|1916.6|1916.2|1916.2|1916|8285
1632914950000|2021-09-29 11:29:10|1916.6|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916|779
1632914960000|2021-09-29 11:29:20|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.4|1916.4|1673
1632914970000|2021-09-29 11:29:30|1917|1916.8|1917|1916.8|1917|1916.8|1917|1916.8|1833
1632914980000|2021-09-29 11:29:40|1917.2|1917|1917|1916.8|1917.4|1917|1917|1916.8|18447
1632914990000|2021-09-29 11:29:50|1917.2|1917|1917|1916.8|1917.2|1917|1917|1916.8|6642
1632915000000|2021-09-29 11:30:00|1916.8|1916.6|1916.4|1916|1916.8|1916.6|1916.2|1915.8|6668
1632915010000|2021-09-29 11:30:10||1916.2||1916||1916.2||1916|0
1632915020000|2021-09-29 11:30:20|1916.2|1916.2|1916.4|1916|1916.4|1916.2|1916.2|1916|590
1632915030000|2021-09-29 11:30:30|1916.2|1916.2|1915.4|1915.2|1916.4|1916.2|1915.2|1915|3163
1632915040000|2021-09-29 11:30:40|1915.2|1915|1915.4|1915.2|1915.4|1915.2|1915|1914.8|2698
1632915050000|2021-09-29 11:30:50|1915.6|1915.4|1915.8|1915.6|1916|1915.8|1915.6|1915.4|6815
1632915060000|2021-09-29 11:31:00|||||||||350
1632915070000|2021-09-29 11:31:10|1915.6|1915.4|1915.4|1915.2|1915.8|1915.6|1915.4|1915.2|1965
1632915090000|2021-09-29 11:31:30|1915.2|1915|1915.2|1915|1915.2|1915|1915.2|1915|1606
1632915100000|2021-09-29 11:31:40|1915|1914.8|1915.2|1915|1915.2|1915|1915|1914.8|4671
1632915110000|2021-09-29 11:31:50|1915|1914.8|1915|1914.8|1915|1914.8|1914.8|1914.6|891
1632915120000|2021-09-29 11:32:00|1914.8|1914.6|1915|1914.8|1915|1914.8|1914.8|1914.6|574
1632915130000|2021-09-29 11:32:10|1914.8|1914.6|1914.8|1914.6|1915|1914.6|1914.6|1914.4|1711
1632915140000|2021-09-29 11:32:20|1915|1914.8|1915.6|1915.4|1915.6|1915.4|1915|1914.8|3791
1632915150000|2021-09-29 11:32:30|||||||||350
1632915160000|2021-09-29 11:32:40|1915.8|1915.6|1914.8|1914.6|1915.8|1915.6|1914.6|1914.4|11280
1632915170000|2021-09-29 11:32:50|1915|1914.8|1915|1914.8|1915|1914.8|1915|1914.8|1174
1632915180000|2021-09-29 11:33:00|||||||||350
1632915190000|2021-09-29 11:33:10|1915.2|1915|1915.6|1915.2|1915.6|1915.2|1915.2|1915|411
1632915200000|2021-09-29 11:33:20|1915.8|1915.4|1916|1915.4|1916|1915.4|1915.6|1915.4|0
1632915210000|2021-09-29 11:33:30||1915.6||1915.8||1915.8||1915.6|700
1632915220000|2021-09-29 11:33:40|1916.2|1916|1916|1915.8|1916.4|1916|1916|1915.6|3097
1632915230000|2021-09-29 11:33:50|1916.2|1916|1916.2|1916|1916.2|1916|1916.2|1916|186
1632915240000|2021-09-29 11:34:00||1915.8||1915.8||1915.8||1915.8|0
1632915250000|2021-09-29 11:34:10|1916.4|1916|1916.4|1916.2|1916.4|1916.2|1916.4|1916|790
1632915260000|2021-09-29 11:34:20|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.4|1916.4|542
1632915270000|2021-09-29 11:34:30|1916.8|1916.6|1917|1916.8|1917.4|1917|1916.8|1916.6|20247
1632915280000|2021-09-29 11:34:40|1916.8|1916.6|1916.6|1916.4|1917|1916.8|1916.6|1916.4|8656
1632915290000|2021-09-29 11:34:50|1916.8|1916.6|1916.8|1916.6|1917|1916.8|1916.6|1916.4|3392
1632915300000|2021-09-29 11:35:00|1916.6|1916.4|1916.8|1916.4|1917|1916.6|1916.6|1916.4|3403
1632915310000|2021-09-29 11:35:10|1916.6|1916.6|1916.8|1916.4|1917|1916.6|1916.6|1916.4|3871
1632915320000|2021-09-29 11:35:20|1916.6|1916.6|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|2905
1632915330000|2021-09-29 11:35:30|1916.8|1916.6|1916.8|1916.6|1917|1916.6|1916.6|1916.4|1450
1632915340000|2021-09-29 11:35:40|1917|1916.4|1917|1916.6|1917|1916.6|1916.8|1916.4|1678
1632915350000|2021-09-29 11:35:50|1916.8||1916.8||1917||1916.8||786
1632915360000|2021-09-29 11:36:00|1917|1916.4|1916.6|1916.2|1917|1916.4|1916.4|1916.2|1268
1632915370000|2021-09-29 11:36:10|1916.4|1916.4|1916.8|1916.4|1916.8|1916.6|1916.4|1916.4|2584
1632915390000|2021-09-29 11:36:30|1917|1916.6|1917|1916.8|1917.2|1916.8|1917|1916.6|17403
1632915400000|2021-09-29 11:36:40|1917.2|1917|1917.4|1917.2|1917.4|1917.2|1917.2|1917|4688
1632915410000|2021-09-29 11:36:50|1917.6|1917.4|1917.4|1917.2|1917.6|1917.4|1917.4|1917.2|3598
1632915420000|2021-09-29 11:37:00|1917.6|1917.4|1917.2|1917|1917.6|1917.4|1917.2|1916.8|11694
1632915430000|2021-09-29 11:37:10|1917|1916.8|1916.8|1916.6|1917.2|1917|1916.8|1916.6|2204
1632915440000|2021-09-29 11:37:20|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.6|2487
1632915450000|2021-09-29 11:37:30|1917|1916.4|1916.2|1916|1917|1916.4|1916.2|1915.8|10145
1632915460000|2021-09-29 11:37:40|1916|1915.8|1916|1915.6|1916.2|1916|1915.8|1915.4|11589
1632915470000|2021-09-29 11:37:50|1916.2|1915.8|1915.8|1915.6|1916.2|1916|1915.8|1915.6|1120
1632915480000|2021-09-29 11:38:00|1915.6|1915.4|1915.8|1915.6|1916|1915.8|1915.6|1915.4|3481
1632915490000|2021-09-29 11:38:10|1916|1915.8|1916|1915.6|1916|1915.8|1915.8|1915.6|0
1632915500000|2021-09-29 11:38:20|1915.8|1915.8|1915.8|1915.6|1916|1915.8|1915.8|1915.6|1189
1632915510000|2021-09-29 11:38:30|1916|1915.8|1915.4|1915|1916|1915.8|1915|1914.8|6299
1632915520000|2021-09-29 11:38:40|1915.2|1914.8|1915.4|1915.2|1915.4|1915.2|1915|1914.8|3106
1632915530000|2021-09-29 11:38:50|1915.2|1915|1914.6|1914.4|1915.4|1915.2|1914.6|1914.4|2140
1632915540000|2021-09-29 11:39:00|1914.4|1914.2|1913.8|1913.6|1914.4|1914.2|1913.6|1913.2|12483
1632915550000|2021-09-29 11:39:10|1914|1913.4|1913.8|1913.4|1914.2|1914|1913.6|1913.2|4303
1632915560000|2021-09-29 11:39:20|1913.6|1913.2|1913.6|1913.4|1913.8|1913.6|1913.4|1913|150
1632915570000|2021-09-29 11:39:30|1913.4|1913.2|1913|1912.6|1913.6|1913.4|1913|1912.6|9109
1632915580000|2021-09-29 11:39:40|1912.8|1912.8|1912.6|1912.4|1912.8|1912.8|1912.4|1912.2|1111
1632915590000|2021-09-29 11:39:50|1912.4|1912.2|1912.6|1912.2|1912.6|1912.4|1912.2|1912|9111
1632915600000|2021-09-29 11:40:00|1912.8|1912.4|1913|1912.8|1913.4|1913.2|1912.6|1912.4|7602
1632915610000|2021-09-29 11:40:10|1913.2|1912.6|1913.2|1913|1913.2|1913|1913.2|1912.6|14
1632915620000|2021-09-29 11:40:20|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|593
1632915630000|2021-09-29 11:40:30|1913.6|1913.4|1914|1913.8|1914|1913.8|1913.6|1913.4|3163
1632915640000|2021-09-29 11:40:40|1914.2|1914|1914.4|1914.2|1914.8|1914.6|1914|1913.8|4229
1632915650000|2021-09-29 11:40:50|1914.2|1914|1914.6|1914.4|1914.8|1914.4|1914.2|1914|3398
1632915660000|2021-09-29 11:41:00|1914.4|1914.2|1913.4|1913.2|1914.4|1914.2|1913.4|1913.2|1921
1632915670000|2021-09-29 11:41:10|1913.6|1913.4|1914|1913.8|1914.2|1914|1913.6|1913.4|1218
1632915680000|2021-09-29 11:41:20|1913.8|1913.6|1914.6|1914.2|1914.6|1914.2|1913.8|1913.6|2408
1632915690000|2021-09-29 11:41:30|1914.8|1914.4|1914.6|1914.4|1915.2|1915|1914.6|1914.4|5895
1632915700000|2021-09-29 11:41:40|1914.8|1914.2|1914.4|1914|1915|1914.6|1914.2|1914|2728
1632915710000|2021-09-29 11:41:50|1914.6||1914.2||1914.6||1914.2||0
1632915720000|2021-09-29 11:42:00|1914.4|1914.2|1914.2|1914|1914.4|1914.2|1914|1913.8|964
1632915730000|2021-09-29 11:42:10|1914|1913.8|1914.2|1913.8|1914.2|1914|1913.6|1913.2|1698
1632915740000|2021-09-29 11:42:20|1914.4|1914|1914.2|1913.8|1914.4|1914.2|1914.2|1913.8|924
1632915750000|2021-09-29 11:42:30|1914.4|1914|1914.2|1914|1914.4|1914.2|1914|1913.6|1530
1632915760000|2021-09-29 11:42:40|1914.4|1914.2|1914.8|1914.4|1915|1914.6|1914.4|1914.2|8280
1632915770000|2021-09-29 11:42:50|1914.6|1914.6|1914.2|1913.8|1914.6|1914.6|1914.2|1913.8|948
1632915780000|2021-09-29 11:43:00|1914|1914|1914.4|1914|1914.4|1914.2|1914|1914|46
1632915790000|2021-09-29 11:43:10|1914.2|1913.8|1914.6|1914.2|1914.6|1914.2|1914|1913.8|1493
1632915800000|2021-09-29 11:43:20|1914.4|1914|1914.4|1914.2|1914.6|1914.4|1914.4|1914|1157
1632915810000|2021-09-29 11:43:30|1914.6|1914|1914.6|1914.2|1914.8|1914.2|1914.2|1914|801
1632915820000|2021-09-29 11:43:40|1914.8|1914.4|1914.6|1914.2|1915|1914.6|1914.6|1914.2|911
1632915830000|2021-09-29 11:43:50|1914.8|1914.4|1914.8|1914.4|1914.8|1914.6|1914.6|1914.4|1219
1632915840000|2021-09-29 11:44:00|1915|1914.6|1915|1914.8|1915|1914.8|1915|1914.6|510
1632915850000|2021-09-29 11:44:10|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.6|4171
1632915860000|2021-09-29 11:44:20|1914.8|1914.8|1915|1914.6|1915|1914.8|1914.8|1914.6|453
1632915870000|2021-09-29 11:44:30|1915.4|1914.8|1915.2|1914.8|1915.4|1915|1915|1914.8|9020
1632915890000|2021-09-29 11:44:50|1915.4|1915|1915.4|1915|1915.8|1915.4|1915.2|1914.8|14211
1632915900000|2021-09-29 11:45:00|1915.2|1914.8|1915.4|1915.2|1915.4|1915.2|1914.6|1914.4|13173
1632915910000|2021-09-29 11:45:10|1915.6|1915|1915.4|1915.2|1915.6|1915.4|1915.2|1915|1400
1632915920000|2021-09-29 11:45:20|1915.6|1915.4|1915.8|1915.4|1916|1915.8|1915.6|1915.4|2093
1632915930000|2021-09-29 11:45:30|1915.6|1915.2|1915.4|1915|1915.6|1915.2|1915.2|1915|3819
1632915940000|2021-09-29 11:45:40||1915.2||1915.2||1915.2||1915.2|0
1632915950000|2021-09-29 11:45:50|1915.6||1915.4||1915.6||1915.4||0
1632915960000|2021-09-29 11:46:00|1915.6|1915.4|1915.8|1915.4|1916.2|1916|1915.4|1915.2|16312
1632915970000|2021-09-29 11:46:10|1916|1915.6|1915.8|1915.6|1916.2|1915.8|1915.8|1915.6|4077
1632915980000|2021-09-29 11:46:20|1915.6|1915.4|1915.8|1915.6|1916|1915.6|1915.6|1915.4|6415
1632915990000|2021-09-29 11:46:30|1915.6|1915.4|1916.2|1916|1916.2|1916|1915.6|1915.4|3687
1632916000000|2021-09-29 11:46:40|1916|1915.8|1916.2|1915.8|1916.4|1916|1916|1915.8|7593
1632916010000|2021-09-29 11:46:50|1916||1916.2||1916.2||1916||0
1632916020000|2021-09-29 11:47:00|1916|1915.6|1916|1915.8|1916|1916|1916|1915.6|2529
1632916030000|2021-09-29 11:47:10|1915.8|1915.6|1915|1914.8|1915.8|1915.6|1915|1914.8|291
1632916040000|2021-09-29 11:47:20|1915.2|1915|1915|1914.6|1915.2|1915|1915|1914.6|2907
1632916050000|2021-09-29 11:47:30|1914.8|1914.4|1914.2|1913.8|1915|1914.8|1914|1913.8|2370
1632916060000|2021-09-29 11:47:40|1914|1913.6|1914.2|1914|1914.2|1914|1913.8|1913.4|11093
1632916070000|2021-09-29 11:47:50||1913.8||1914||1914||1913.8|622
1632916080000|2021-09-29 11:48:00|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|948
1632916090000|2021-09-29 11:48:10|1914.2|1914|1914|1913.8|1914.4|1914|1913.8|1913.6|2102
1632916100000|2021-09-29 11:48:20|1913.8|1913.6|1914|1913.6|1914|1913.8|1913.6|1913.4|3726
1632916110000|2021-09-29 11:48:30|1913.8|1914|1914.2|1914|1914.2|1914|1913.8|1913.6|15062
1632916120000|2021-09-29 11:48:40|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.4|1914|5677
1632916130000|2021-09-29 11:48:50|1914.6|1914.2|1914.6|1914.4|1914.6|1914.4|1914.6|1914.2|1481
1632916140000|2021-09-29 11:49:00|1914.8|1914.6|1914.6|1914.4|1914.8|1914.6|1914.6|1914.4|3286
1632916150000|2021-09-29 11:49:10|1914.8|1914.6|1915.2|1915|1915.4|1915.2|1914.8|1914.6|10012
1632916160000|2021-09-29 11:49:20|1915.4|1914.8|1914.8|1914.4|1915.4|1915|1914.8|1914.4|4536
1632916170000|2021-09-29 11:49:30|1915|1914.6|1915.4|1915|1915.4|1915.2|1915|1914.6|3553
1632916180000|2021-09-29 11:49:40|1915.2|1915.2|1915.2|1915|1915.2|1915.2|1914.8|1914.6|6457
1632916190000|2021-09-29 11:49:50|1915.4|1914.8|1915.2|1915|1915.4|1915|1915.2|1914.8|1625
1632916200000|2021-09-29 11:50:00|1915.4|1915.2|1915.6|1915.2|1915.8|1915.6|1915.2|1915.2|947
1632916210000|2021-09-29 11:50:10|1915.4|1915.4|1915.8|1915.6|1915.8|1915.6|1915.4|1915.4|1234
1632916220000|2021-09-29 11:50:20|1915.6|1915.4|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|6042
1632916230000|2021-09-29 11:50:30|1915.6|1915.6|1915.8|1915.6|1915.8|1915.6|1915.6|1915.4|1023
1632916240000|2021-09-29 11:50:40|1916|1915.8|1916|1915.8|1916.4|1916|1916|1915.8|1919
1632916250000|2021-09-29 11:50:50||1915.6||1915.8||1915.8||1915.6|482
1632916260000|2021-09-29 11:51:00|1916.2|1916|1916|1915.6|1916.2|1916|1915.8|1915.6|5393
1632916270000|2021-09-29 11:51:10|1916.2|1915.8|1916.4|1916|1916.4|1916.2|1916.2|1915.8|4465
1632916280000|2021-09-29 11:51:20|1916.2|1915.8|1916.2|1916|1916.2|1916|1916|1915.8|4926
1632916290000|2021-09-29 11:51:30|1916|1915.8|1916.2|1916|1916.6|1916.2|1916|1915.8|8279
1632916300000|2021-09-29 11:51:40|1916.4|1916.2|1916|1915.8|1916.4|1916.2|1916|1915.8|2899
1632916310000|2021-09-29 11:51:50|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.6|3802
1632916320000|2021-09-29 11:52:00|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1915.8|9439
1632916330000|2021-09-29 11:52:10||1916||1916||1916.2||1916|500
1632916340000|2021-09-29 11:52:20|1916.2|1916.2|1916.2|1916|1916.2|1916.2|1916.2|1915.8|4107
1632916350000|2021-09-29 11:52:30|1916.4|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916|4134
1632916360000|2021-09-29 11:52:40|1916.6|1916.4|1916.8|1916.6|1917.4|1917.2|1916.6|1916.4|46632
1632916370000|2021-09-29 11:52:50|1916.6|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|231
1632916380000|2021-09-29 11:53:00|1916.4|1916.2|1916.6|1916.2|1916.6|1916.4|1916.4|1916|4808
1632916390000|2021-09-29 11:53:10|1916.4|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|2503
1632916400000|2021-09-29 11:53:20||1916||1916||1916||1916|0
1632916410000|2021-09-29 11:53:30|||||||||28
1632916420000|2021-09-29 11:53:40|1916.2|1915.8|1915.4|1915.2|1916.2|1915.8|1915.4|1915.2|7152
1632916430000|2021-09-29 11:53:50|1915.2|1915|1915|1914.8|1915.2|1915|1915|1914.8|4156
1632916450000|2021-09-29 11:54:10|1914.8|1914.6|1914.8|1914.6|1915|1914.8|1914.8|1914.6|677
1632916460000|2021-09-29 11:54:20|1915|1914.8|1914.6|1914.2|1915|1914.8|1914.4|1914.2|5693
1632916470000|2021-09-29 11:54:30|1914.8|1914.4|1914.6|1914.4|1914.8|1914.6|1914.4|1914.2|7590
1632916480000|2021-09-29 11:54:40|1914.4|1914.2|1914.6|1914.2|1914.6|1914.4|1914.4|1914.2|449
1632916490000|2021-09-29 11:54:50|1914.4|1914|1914.2|1913.8|1914.4|1914|1914|1913.8|3966
1632916500000|2021-09-29 11:55:00|1914|1914|1913.6|1913.4|1914.2|1914|1913.6|1913.4|6799
1632916510000|2021-09-29 11:55:10|1913.8|1913.2|1913.8|1913.4|1914|1913.8|1913.4|1913|11725
1632916520000|2021-09-29 11:55:20|1913.6|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913|2629
1632916530000|2021-09-29 11:55:30|1913.8|1913.6|1913.6|1913.4|1913.8|1913.6|1913.6|1913.4|1434
1632916550000|2021-09-29 11:55:50|1913.4|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|1777
1632916560000|2021-09-29 11:56:00|1913.8|1913.6|1913.4|1913.2|1913.8|1913.6|1913.2|1913|2406
1632916570000|2021-09-29 11:56:10|1913.2|1913|1913.2|1913|1913.4|1913.2|1913.2|1913|391
1632916580000|2021-09-29 11:56:20|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.2|1913|752
1632916590000|2021-09-29 11:56:30|1913.2|1913|1913.2|1913|1913.4|1913.2|1913.2|1913|334
1632916600000|2021-09-29 11:56:40|1913|1912.8|1913.2|1913|1913.2|1913|1913|1912.8|198
1632916610000|2021-09-29 11:56:50|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1140
1632916620000|2021-09-29 11:57:00|1913.6|1913.4|1913.2|1913|1913.6|1913.4|1913.2|1913|313
1632916630000|2021-09-29 11:57:10|1913|1912.8|1913.2|1913|1913.2|1913|1912.8|1912.6|2341
1632916640000|2021-09-29 11:57:20|1913.4|1913.2|1913.2|1913|1913.4|1913.2|1913.2|1913|864
1632916650000|2021-09-29 11:57:30|1913|1912.8|1913.2|1912.8|1913.2|1912.8|1913|1912.6|1686
1632916680000|2021-09-29 11:58:00|1913|1912.6|1912.8|1912.6|1913|1912.8|1912.8|1912.6|987
1632916690000|2021-09-29 11:58:10|1912.6|1912.4|1912.4|1912.2|1912.6|1912.4|1912.2|1912|5843
1632916710000|2021-09-29 11:58:30|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|3697
1632916720000|2021-09-29 11:58:40|1912.6|1912.4|1913.4|1913|1913.4|1913|1912.6|1912.4|1997
1632916730000|2021-09-29 11:58:50|1913.2|1912.8|1913|1912.8|1913.2|1912.8|1913|1912.6|4997
1632916740000|2021-09-29 11:59:00|1912.8|1912.6|1912.6|1912.4|1913|1912.8|1912.6|1912.4|1365
1632916750000|2021-09-29 11:59:10|1912.4|1912.2|1912.2|1912|1912.4|1912.2|1912.2|1912|1168
1632916760000|2021-09-29 11:59:20|1912|1911.8|1912.2|1911.8|1912.2|1911.8|1911.8|1911.4|25891
1632916770000|2021-09-29 11:59:30|1912|1911.6|1911.6|1911.4|1912|1911.8|1911.6|1911.4|326
1632916780000|2021-09-29 11:59:40|1911.8|1911.6|1912|1911.8|1912|1911.8|1911.8|1911.6|0
1632916790000|2021-09-29 11:59:50|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|175
1632916800000|2021-09-29 12:00:00|1911.6|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.4|2878
1632916810000|2021-09-29 12:00:10|1911.6|1911.4|1912|1911.8|1912|1911.8|1911.6|1911.4|3605
1632916820000|2021-09-29 12:00:20|1911.8|1911.6|1911.4|1911.2|1912|1911.6|1911.4|1911.2|7157
1632916830000|2021-09-29 12:00:30|1911.6|1911.4|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|2607
1632916840000|2021-09-29 12:00:40|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.8|1911.4|842
1632916850000|2021-09-29 12:00:50|1911.6|1911.4|1911.8|1911.6|1912|1911.6|1911.6|1911.2|2372
1632916860000|2021-09-29 12:01:00|1912||1912||1912||1911.8||0
1632916870000|2021-09-29 12:01:10|1911.8|1911.8|1911.6|1911.4|1911.8|1911.8|1911.6|1911.4|3081
1632916880000|2021-09-29 12:01:20|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.6|1911.6|1293
1632916890000|2021-09-29 12:01:30|1912.2|1911.8|1912.6|1912.4|1912.8|1912.6|1912|1911.6|16136
1632916900000|2021-09-29 12:01:40|1912.8|1912.6|1912.4|1912|1913.2|1913|1912.2|1912|5904
1632916910000|2021-09-29 12:01:50|1912.2|1911.8|1912.6|1912.2|1912.6|1912.2|1912.2|1911.8|0
1632916920000|2021-09-29 12:02:00|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.8|1912.4|0
1632916930000|2021-09-29 12:02:10|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|894
1632916940000|2021-09-29 12:02:20|1913|1912.8|1913.2|1913|1913.4|1913.2|1913|1912.8|3337
1632916950000|2021-09-29 12:02:30|1913|1912.8|1913|1912.8|1913.2|1912.8|1912.8|1912.6|2379
1632916960000|2021-09-29 12:02:40||1912.6||1912.8||1912.8||1912.6|400
1632916970000|2021-09-29 12:02:50|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|5190
1632916980000|2021-09-29 12:03:00|||||||||350
1632916990000|2021-09-29 12:03:10|1912.8|1912.6|1912.2|1911.8|1913|1912.6|1912.2|1911.8|1317
1632917000000|2021-09-29 12:03:20|1912|1912|1912|1911.8|1912.2|1912|1912|1911.8|185
1632917010000|2021-09-29 12:03:30|1912.2|1912|1912.2|1912|1912.2|1912|1912.2|1912|534
1632917020000|2021-09-29 12:03:40|1912|1911.8|1912.8|1912.6|1912.8|1912.6|1912|1911.8|3211
1632917030000|2021-09-29 12:03:50|1913|1912.8|1913|1912.6|1913|1912.8|1912.6|1912.4|8975
1632917040000|2021-09-29 12:04:00|1912.8|1912.8|1913.2|1913|1913.2|1913|1912.8|1912.6|3977
1632917050000|2021-09-29 12:04:10|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|4365
1632917060000|2021-09-29 12:04:20|1913.4|1913|1913.2|1913|1913.4|1913.2|1913.2|1912.8|839
1632917070000|2021-09-29 12:04:30|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913.2|1912.8|2348
1632917080000|2021-09-29 12:04:40|1913.6|1913.2|1913.4|1913.2|1913.6|1913.4|1913.4|1913.2|3887
1632917090000|2021-09-29 12:04:50|1913.2|1913|1913.4|1913|1913.4|1913.2|1913|1912.8|5520
1632917100000|2021-09-29 12:05:00|1913.2|1913.2|1913|1912.8|1913.2|1913.2|1913|1912.8|935
1632917110000|2021-09-29 12:05:10|1912.8|1912.6|1912.8|1912.6|1912.8|1912.8|1912.6|1912.4|1514
1632917120000|2021-09-29 12:05:20|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|200
1632917130000|2021-09-29 12:05:30|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|2128
1632917140000|2021-09-29 12:05:40|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.4|619
1632917150000|2021-09-29 12:05:50|1912.8|1912.6|1913.2|1913|1913.2|1913|1912.8|1912.6|3559
1632917160000|2021-09-29 12:06:00|1913.4|1913.2|1913.4|1913.2|1913.6|1913.2|1913.2|1913|1864
1632917170000|2021-09-29 12:06:10|1913.6|1913|1913.4|1913.2|1913.6|1913.2|1913.2|1913|2485
1632917180000|2021-09-29 12:06:20|1913.6|1913.4|1913.6|1913.4|1913.8|1913.6|1913.6|1913.2|1195
1632917190000|2021-09-29 12:06:30|1913.8|1913.6|1913.2|1913|1913.8|1913.6|1913.2|1913|2183
1632917200000|2021-09-29 12:06:40|1913.4|1913.2|1913.2|1913|1913.4|1913.2|1913|1912.8|1472
1632917210000|2021-09-29 12:06:50|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|600
1632917220000|2021-09-29 12:07:00||1913||1913||1913||1913|0
1632917240000|2021-09-29 12:07:20|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|1322
1632917250000|2021-09-29 12:07:30|1912.6|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|603
1632917260000|2021-09-29 12:07:40|1913|1912.8|1912.8|1912.4|1913|1912.8|1912.6|1912.4|1984
1632917270000|2021-09-29 12:07:50|1913|1912.6|1912.8|1912.6|1913|1912.8|1912.8|1912.6|1829
1632917280000|2021-09-29 12:08:00|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.8|492
1632917290000|2021-09-29 12:08:10|1912.8|1912.6|1913|1912.6|1913|1912.8|1912.8|1912.6|466
1632917300000|2021-09-29 12:08:20|1912.8|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|1436
1632917310000|2021-09-29 12:08:30|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|318
1632917320000|2021-09-29 12:08:40|1913|1912.8|1913|1912.8|1913.2|1913|1913|1912.6|2768
1632917330000|2021-09-29 12:08:50|1912.8|1912.6|1912.4|1912|1912.8|1912.6|1912.2|1912|2700
1632917340000|2021-09-29 12:09:00|1912.2|1911.8|1912.2|1912|1912.4|1912.2|1911.8|1911.6|15770
1632917350000|2021-09-29 12:09:10|1912.4|1912.2|1912.2|1912|1912.4|1912.2|1912|1911.8|750
1632917360000|2021-09-29 12:09:20|1912|1911.8|1912.2|1911.8|1912.2|1911.8|1912|1911.6|189
1632917370000|2021-09-29 12:09:30|1912||1912.2||1912.2||1912||0
1632917380000|2021-09-29 12:09:40|1912.4|1912|1912.6|1912.2|1912.6|1912.4|1912.4|1912|8452
1632917390000|2021-09-29 12:09:50|1912.8|1912.4|1913.2|1912.8|1913.2|1913|1912.8|1912.4|8480
1632917400000|2021-09-29 12:10:00|1913.4|1913|1913|1912.8|1913.4|1913|1913|1912.8|2595
1632917410000|2021-09-29 12:10:10|1913.2|1913|1913.4|1913.2|1913.6|1913.4|1913.2|1912.8|3757
1632917420000|2021-09-29 12:10:20|1913.2|1913|1913.4|1913.2|1913.4|1913.2|1913|1912.8|1649
1632917430000|2021-09-29 12:10:30|1913.2|1913|1912.6|1912.4|1913.4|1913|1912.6|1912.4|7898
1632917440000|2021-09-29 12:10:40|1912.8|1912.6|1912.8|1912.4|1913|1912.6|1912.8|1912.4|0
1632917450000|2021-09-29 12:10:50||1912.6||1912.6||1912.6||1912.4|0
1632917460000|2021-09-29 12:11:00|1913|1912.8|1913.8|1913.6|1913.8|1913.6|1912.8|1912.6|2082
1632917470000|2021-09-29 12:11:10|1914|1913.8|1913.6|1913.4|1914|1913.8|1913.4|1913.2|8295
1632917480000|2021-09-29 12:11:20|1913.4|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1912.8|11345
1632917490000|2021-09-29 12:11:30|1913.6|1913|1913.6|1913.2|1913.6|1913.4|1913.6|1913|2170
1632917500000|2021-09-29 12:11:40|1913.4|1913|1913.8|1913.6|1913.8|1913.6|1913.2|1913|3288
1632917510000|2021-09-29 12:11:50|1914|1913.8|1913.6|1913.2|1914|1913.8|1913.6|1913.2|6251
1632917520000|2021-09-29 12:12:00|1913.8|1913.4|1913.6|1913.2|1913.8|1913.6|1913.4|1913.2|980
1632917530000|2021-09-29 12:12:10|1913.4|1913.4|1913.6|1913.4|1913.8|1913.4|1913.4|1913.2|5659
1632917540000|2021-09-29 12:12:20|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|183
1632917550000|2021-09-29 12:12:30|1913.2|1913|1913.8|1913.4|1913.8|1913.4|1913.2|1913|1383
1632917560000|2021-09-29 12:12:40|1913.6|1913.2|1913.4|1913|1913.6|1913.4|1913.2|1913|3382
1632917570000|2021-09-29 12:12:50|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1912.8|1912.6|7926
1632917580000|2021-09-29 12:13:00|1913|1912.6|1912.8|1912.6|1913|1912.8|1912.8|1912.6|1657
1632917590000|2021-09-29 12:13:10|1912.6|1912.4|1912.4|1912|1912.6|1912.4|1912.4|1912|1008
1632917600000|2021-09-29 12:13:20|1912.2|1912.2|1912.2|1912|1912.2|1912.2|1912|1911.8|0
1632917610000|2021-09-29 12:13:30|1912.4|1912.2|1912.4|1912|1912.4|1912.2|1912.4|1912|733
1632917620000|2021-09-29 12:13:40|1912.6|1912.2|1912.6|1912.2|1912.6|1912.4|1912.4|1912.2|3772
1632917630000|2021-09-29 12:13:50|1912.4||1912.6||1912.6||1912.4||0
1632917640000|2021-09-29 12:14:00|1912.8|1912.4|1912.8|1912.6|1913|1912.6|1912.6|1912.4|3627
1632917650000|2021-09-29 12:14:10|1912.6|1912.4|1912.2|1912|1912.6|1912.4|1912.2|1911.8|4186
1632917660000|2021-09-29 12:14:20|1912|1911.8|1912|1911.6|1912|1912|1911.8|1911.6|350
1632917670000|2021-09-29 12:14:30|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.8|1911.4|0
1632917690000|2021-09-29 12:14:50|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.4|1911.2|1305
1632917700000|2021-09-29 12:15:00|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.8|1911.6|1329
1632917710000|2021-09-29 12:15:10|1911.8|1911.4|1912.4|1912.2|1912.4|1912.2|1911.8|1911.4|614
1632917720000|2021-09-29 12:15:20|1912.6|1912.4|1912.4|1912.2|1912.8|1912.6|1912.4|1912.2|2264
1632917740000|2021-09-29 12:15:40|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|188
1632917750000|2021-09-29 12:15:50|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.2|4886
1632917760000|2021-09-29 12:16:00|1912.4|1912.2|1912.8|1912.4|1913|1912.6|1912.4|1912.2|3109
1632917770000|2021-09-29 12:16:10||1912.6||1912.4||1912.6||1912.4|0
1632917780000|2021-09-29 12:16:20|1912.6||1912.6||1912.6||1912.6||1048
1632917790000|2021-09-29 12:16:30|1912.4|1912.2|1912.6|1912.4|1912.6|1912.4|1912.4|1912.2|1026
1632917800000|2021-09-29 12:16:40|1912.8|1912.6|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|605
1632917810000|2021-09-29 12:16:50|1912.6||1912.6||1912.6||1912.6||350
1632917820000|2021-09-29 12:17:00|1912.4|1912.2|1912.8|1912.4|1912.8|1912.4|1912.4|1912.2|1877
1632917830000|2021-09-29 12:17:10|1912.6|1912.2|1911.8|1911.6|1912.6|1912.2|1911.8|1911.4|2276
1632917840000|2021-09-29 12:17:20|1912|1911.8|1912|1911.8|1912.2|1911.8|1911.8|1911.6|1680
1632917850000|2021-09-29 12:17:30|1912.2|1912|1913.4|1913.2|1913.4|1913.2|1912.2|1911.8|6509
1632917860000|2021-09-29 12:17:40|1913.6|1913.4|1913.8|1913.4|1913.8|1913.4|1913.6|1913.4|1524
1632917870000|2021-09-29 12:17:50||1913.6||1913.6||1913.6||1913.6|350
1632917880000|2021-09-29 12:18:00|1913.6|1913.4|1913.8|1913.6|1913.8|1913.6|1913.6|1913.4|2537
1632917890000|2021-09-29 12:18:10|1914|1913.8|1914|1913.8|1914.2|1914|1913.8|1913.6|2703
1632917900000|2021-09-29 12:18:20|1914.2|1913.6|1914|1913.6|1914.2|1913.6|1914|1913.6|0
1632917910000|2021-09-29 12:18:30||1913.8||1913.6||1913.8||1913.6|0
1632917920000|2021-09-29 12:18:40||1913.8||1913.8||1913.8||1913.6|0
1632917930000|2021-09-29 12:18:50|1914.2|1913.6|1914.6|1914.4|1914.8|1914.6|1914.2|1913.6|2608
1632917940000|2021-09-29 12:19:00|1914.8|1914.6|1914.6|1914.4|1914.8|1914.6|1914.6|1914.4|2399
1632917950000|2021-09-29 12:19:10|1914.4|1914.2|1914.4|1914.2|1914.6|1914.4|1914.2|1914|8718
1632917960000|2021-09-29 12:19:20|1914.6|1914.4|1914.2|1914|1914.6|1914.4|1914|1913.8|2002
1632917970000|2021-09-29 12:19:30|1914.4|1914.2|1914.4|1914.2|1914.6|1914.2|1914.4|1914|1441
1632917980000|2021-09-29 12:19:40|1914.6|1914|1914.6|1914.2|1914.8|1914.2|1914.6|1914|2166
1632917990000|2021-09-29 12:19:50|1914.4||1914.4||1914.4||1914.4||0
1632918000000|2021-09-29 12:20:00|1914.2|1914|1914.6|1914.4|1914.6|1914.4|1914.2|1914|1945
1632918010000|2021-09-29 12:20:10|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.6|1114
1632918020000|2021-09-29 12:20:20|1914.8|1914.4|1915|1914.8|1915|1914.8|1914.6|1914.4|3478
1632918030000|2021-09-29 12:20:30|1914.8|1914.6|1915|1914.6|1915.2|1915|1914.8|1914.4|3253
1632918040000|2021-09-29 12:20:40|1914.8||1914.8||1915||1914.8||774
1632918050000|2021-09-29 12:20:50|1914.6|1914.4|1914.8|1914.6|1914.8|1914.6|1914.6|1914.4|1707
1632918060000|2021-09-29 12:21:00||1914.4||1914.6||1914.6||1914.4|551
1632918070000|2021-09-29 12:21:10|1915|1914.8|1914.8|1914.4|1915|1914.8|1914.6|1914.4|920
1632918080000|2021-09-29 12:21:20|1914.6|1914.6|1914.8|1914.4|1914.8|1914.6|1914.6|1914.4|1705
1632918090000|2021-09-29 12:21:30|1914.6|1914.2|1914.2|1914|1914.6|1914.2|1914.2|1914|1854
1632918100000|2021-09-29 12:21:40|1914.4|1913.8|1914|1913.8|1914.4|1914|1913.8|1913.6|5882
1632918110000|2021-09-29 12:21:50|1914.2|1914|1913.8|1913.4|1914.2|1914|1913.6|1913.4|338
1632918120000|2021-09-29 12:22:00|1913.6|1913.2|1914|1913.6|1914.2|1913.8|1913.6|1913.2|7835
1632918130000|2021-09-29 12:22:10|1913.8|1913.8|1913.6|1913.2|1914|1913.8|1913.6|1913.2|2665
1632918140000|2021-09-29 12:22:20|1913.4|1913|1913.8|1913.4|1913.8|1913.6|1913.2|1913|3031
1632918150000|2021-09-29 12:22:30|1913.6|1913.6|1913.8|1913.4|1913.8|1913.6|1913.6|1913.4|350
1632918160000|2021-09-29 12:22:40|1913.6|1913.6|1913.6|1913.4|1913.8|1913.6|1913.6|1913.4|778
1632918170000|2021-09-29 12:22:50|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.6|1913.4|1360
1632918180000|2021-09-29 12:23:00|1914|1913.8|1914|1913.8|1914|1913.8|1914|1913.8|1714
1632918190000|2021-09-29 12:23:10|1914.2|1914|1914.2|1914|1914.2|1914|1914.2|1914|3680
1632918200000|2021-09-29 12:23:20|1914.4|1914.2|1915|1914.8|1915|1914.8|1914.4|1914.2|1973
1632918210000|2021-09-29 12:23:30|1915.2|1915|1915.4|1915.2|1915.6|1915.4|1915|1914.8|5792
1632918220000|2021-09-29 12:23:40|1915.6|1915.4|1915.6|1915.4|1916|1915.8|1915.4|1915.2|2392
1632918230000|2021-09-29 12:23:50|1915.4|1915.2|1913.8|1913.4|1915.4|1915.2|1913.8|1913.2|100656
1632918240000|2021-09-29 12:24:00|1913.6|1913.2|1913.6|1913.4|1913.6|1913.4|1913.6|1913.2|0
1632918250000|2021-09-29 12:24:10|1913.8|1913.6|1914|1913.8|1914.2|1914|1913.6|1913.6|8687
1632918260000|2021-09-29 12:24:20|1914.2|1914|1914.6|1914.4|1914.6|1914.4|1914.2|1914|7456
1632918270000|2021-09-29 12:24:30|1914.4|1914.2|1913.6|1913.4|1914.4|1914.2|1913.6|1913.4|5650
1632918280000|2021-09-29 12:24:40|1913.8|1913.2|1913.4|1913.2|1914|1913.2|1913.2|1913|1631
1632918290000|2021-09-29 12:24:50|1913.6|1913.4|1914|1913.8|1914|1913.8|1913.6|1913.4|931
1632918300000|2021-09-29 12:25:00|1914.2|1913.6|1913.6|1913.4|1914.2|1913.6|1913.4|1913.2|488
1632918310000|2021-09-29 12:25:10|1913.8||1913.6||1913.8||1913.6||350
1632918320000|2021-09-29 12:25:20|1913.4|1913.2|1913.2|1913|1913.4|1913.2|1913.2|1913|2190
1632918330000|2021-09-29 12:25:30|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.4|4209
1632918340000|2021-09-29 12:25:40|1913|1912.8|1913.2|1913|1913.2|1913|1913|1912.6|4406
1632918350000|2021-09-29 12:25:50|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1147
1632918360000|2021-09-29 12:26:00|1913.2|1913|1912.4|1912.2|1913.2|1913|1912.4|1912.2|2753
1632918370000|2021-09-29 12:26:10|1912.6|1912.4|1911.4|1911|1912.8|1912.4|1911.2|1911|20734
1632918380000|2021-09-29 12:26:20|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|1911.4|1911.2|946
1632918390000|2021-09-29 12:26:30||1911||1911.2||1911.2||1911|0
1632918400000|2021-09-29 12:26:40|1911.4||1911.6||1911.6||1911.4||239
1632918410000|2021-09-29 12:26:50|1911.8|1911.4|1911.4|1911.2|1912|1911.8|1911.4|1911.2|2205
1632918420000|2021-09-29 12:27:00|1911.6||1911.6||1911.6||1911.6||670
1632918430000|2021-09-29 12:27:10|1911.4||1911.6||1911.6||1911.4||0
1632918440000|2021-09-29 12:27:20|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.8|1911.4|905
1632918450000|2021-09-29 12:27:30|1912.2|1911.8|1912.2|1911.8|1912.2|1911.8|1912|1911.8|2162
1632918460000|2021-09-29 12:27:40|1912||1912||1912.2||1912||2500
1632918470000|2021-09-29 12:27:50|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.8|703
1632918480000|2021-09-29 12:28:00|1912.2|1912|1912.4|1912.2|1912.4|1912.2|1912.2|1912|412
1632918490000|2021-09-29 12:28:10|1912.6||1912.6||1912.6||1912.6||0
1632918500000|2021-09-29 12:28:20|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.8|1912.4|600
1632918510000|2021-09-29 12:28:30|||||||||320
1632918530000|2021-09-29 12:28:50|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.8|1394
1632918540000|2021-09-29 12:29:00|1913.2|1913|1913.4|1912.8|1913.4|1913.2|1913.2|1912.8|841
1632918550000|2021-09-29 12:29:10|1913.2|1913|1913.2|1912.8|1913.4|1913|1913.2|1912.8|1034
1632918560000|2021-09-29 12:29:20|1913|1912.6|1912.6|1912.2|1913|1912.6|1912.6|1912.2|4566
1632918570000|2021-09-29 12:29:30|1912.4||1912.4||1912.4||1912.4||3500
1632918590000|2021-09-29 12:29:50|1912.6|1912.4|1912.2|1912|1912.8|1912.6|1912.2|1912|311
1632918600000|2021-09-29 12:30:00|1912.4|1912.2|1911.8|1911.4|1912.8|1912.4|1911.6|1911.2|4103
1632918610000|2021-09-29 12:30:10|1911.6|1911.2|1911.2|1911|1911.6|1911.4|1911|1910.8|2576
1632918620000|2021-09-29 12:30:20|1911.4|1911.2|1911.6|1911.2|1911.6|1911.4|1911.4|1910.8|10701
1632918630000|2021-09-29 12:30:30|1911.8|1911|1912|1911.4|1912.2|1911.6|1911.8|1911|1362
1632918640000|2021-09-29 12:30:40|1911.8|1911.6|1912.4|1912|1912.4|1912.2|1911.6|1911.4|1366
1632918650000|2021-09-29 12:30:50|1912.6|1912.2|1912.4|1912.2|1912.8|1912.2|1912.4|1912.2|0
1632918660000|2021-09-29 12:31:00|1912.2|1912|1912.4|1912|1912.4|1912|1912|1911.8|1284
1632918670000|2021-09-29 12:31:10|1912.2|1911.8|1912|1911.8|1912.2|1911.8|1912|1911.8|2447
1632918680000|2021-09-29 12:31:20|1911.8|1911.6|1911.8|1911.4|1911.8|1911.8|1911.8|1911.4|2931
1632918690000|2021-09-29 12:31:30|1911.6|1911.2|1911.8|1911.4|1911.8|1911.4|1911.4|1911.2|4414
1632918700000|2021-09-29 12:31:40|1912|1911.6|1911.6|1911.4|1912|1911.8|1911.4|1911.2|1966
1632918710000|2021-09-29 12:31:50|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|0
1632918720000|2021-09-29 12:32:00|1911.6|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911.2|527
1632918730000|2021-09-29 12:32:10|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.6|1911.2|791
1632918740000|2021-09-29 12:32:20|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|2316
1632918750000|2021-09-29 12:32:30|1911.6|1911|1911.2|1911|1911.6|1911|1911.2|1911|1045
1632918760000|2021-09-29 12:32:40|1911.4|1911.2|1911.6|1911.2|1911.6|1911.2|1911.4|1911.2|1116
1632918770000|2021-09-29 12:32:50|1911.4|1911|1911.2|1911|1911.4|1911|1911.2|1911|752
1632918780000|2021-09-29 12:33:00|1911|1910.8|1911|1910.8|1911|1910.8|1910.8|1910.6|661
1632918790000|2021-09-29 12:33:10|1911.2|1910.6|1910.8|1910.6|1911.2|1910.6|1910.8|1910.6|1316
1632918800000|2021-09-29 12:33:20|1911|1910.8|1911.4|1911.2|1911.4|1911.2|1911|1910.8|3368
1632918810000|2021-09-29 12:33:30|1911.2|1911|1911|1910.8|1911.2|1911|1911|1910.8|144
1632918820000|2021-09-29 12:33:40|1911.2|1911|1910.8|1910.6|1911.2|1911|1910.8|1910.6|3052
1632918830000|2021-09-29 12:33:50|1910.6|1910.4|1910.6|1910.4|1910.8|1910.6|1910.6|1910.2|1480
1632918840000|2021-09-29 12:34:00|1910.4|1910.2|1910.2|1909.8|1910.4|1910.2|1910|1909.8|3689
1632918850000|2021-09-29 12:34:10|1910.4|1910|1910|1909.8|1910.4|1910.2|1910|1909.8|3938
1632918860000|2021-09-29 12:34:20|1909.8|1909.6|1909.6|1909.2|1910|1909.6|1909.4|1909.2|816
1632918870000|2021-09-29 12:34:30|1909.8|1909.4|1909.8|1909.6|1910|1909.8|1909.8|1909.4|1592
1632918880000|2021-09-29 12:34:40|1910|1909.8|1910.2|1909.8|1910.4|1910|1910|1909.8|1869
1632918890000|2021-09-29 12:34:50|1910|1909.6|1910|1909.6|1910.2|1910|1909.8|1909.6|2037
1632918900000|2021-09-29 12:35:00|1909.8||1909.8||1909.8||1909.8||0
1632918910000|2021-09-29 12:35:10|||||||||235
1632918920000|2021-09-29 12:35:20|1910|1909.8|1910|1909.8|1910.2|1909.8|1910|1909.6|1676
1632918930000|2021-09-29 12:35:30|1910.2|1910|1910.2|1910|1910.2|1910|1910|1909.8|3703
1632918940000|2021-09-29 12:35:40|1910.4|1909.8|1910.4|1910.2|1910.6|1910.4|1910.4|1909.8|732
1632918950000|2021-09-29 12:35:50|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|1048
1632918960000|2021-09-29 12:36:00|1910.6|1910.6|1910.6|1910.4|1910.6|1910.6|1910.6|1910.4|808
1632918970000|2021-09-29 12:36:10|1910.8|1910.6|1910.8|1910.6|1911|1910.6|1910.8|1910.6|1720
1632918980000|2021-09-29 12:36:20|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|1742
1632918990000|2021-09-29 12:36:30|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.6|1910.4|3306
1632919000000|2021-09-29 12:36:40|1910.6|1910.4|1909.8|1909.6|1910.6|1910.4|1909.8|1909.4|3841
1632919010000|2021-09-29 12:36:50|1909.6|1909.4|1909.4|1909.2|1909.6|1909.4|1909.4|1909.2|881
1632919020000|2021-09-29 12:37:00|1909.2|1909|1909.2|1909|1909.2|1909|1909.2|1909|596
1632919030000|2021-09-29 12:37:10|1909.4|1909.2|1909.2|1909|1909.4|1909.2|1909.2|1909|170
1632919040000|2021-09-29 12:37:20|1909.4|1909.2|1909.6|1909.4|1910|1909.8|1909.4|1909|4746
1632919050000|2021-09-29 12:37:30|1909.4|1909.2|1909.2|1909|1909.4|1909.2|1909.2|1909|666
1632919060000|2021-09-29 12:37:40|1909|1908.8|1908.2|1907.8|1909.2|1909|1908.2|1907.8|4354
1632919070000|2021-09-29 12:37:50|1908.4|1908|1908.8|1908.6|1909|1908.8|1908.4|1908|1763
1632919080000|2021-09-29 12:38:00|1909|1908.8|1909|1908.6|1909.2|1908.8|1908.8|1908.6|493
1632919090000|2021-09-29 12:38:10|1908.8|1908.4|1907.8|1907.6|1908.8|1908.4|1907.8|1907.6|1739
1632919100000|2021-09-29 12:38:20|1908|1907.4|1908.4|1908.2|1908.4|1908.2|1908|1907.4|6940
1632919110000|2021-09-29 12:38:30|1908.6|1908.4|1908.4|1908|1908.6|1908.4|1908.2|1907.8|4493
1632919120000|2021-09-29 12:38:40|1908.6|1908.2|1908.4|1908.2|1908.6|1908.4|1908.2|1908|2250
1632919130000|2021-09-29 12:38:50|1908.2|1908|1907.8|1907.6|1908.4|1908.2|1907.8|1907.6|3114
1632919140000|2021-09-29 12:39:00|1908|1907.8|1907.2|1907|1908|1907.8|1907.2|1907|4188
1632919150000|2021-09-29 12:39:10|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|0
1632919160000|2021-09-29 12:39:20|1907.2|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|3262
1632919170000|2021-09-29 12:39:30|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.8|1906.4|4805
1632919180000|2021-09-29 12:39:40|1906.6|1906.6|1907.2|1906.8|1907.2|1906.8|1906.6|1906.4|797
1632919190000|2021-09-29 12:39:50|1907|1907|1907.4|1907|1907.4|1907.2|1907|1907|0
1632919200000|2021-09-29 12:40:00|1907.6|1907.2|1907.6|1907.2|1908|1907.8|1907.6|1907.2|2036
1632919220000|2021-09-29 12:40:20|1907.4|1907|1906.8|1906.6|1907.4|1907.2|1906.8|1906.4|668
1632919230000|2021-09-29 12:40:30|1907|1906.4|1907|1906.6|1907|1906.8|1906.8|1906.4|699
1632919240000|2021-09-29 12:40:40|1906.8|1906.4|1907|1906.6|1907|1906.6|1906.6|1906.4|2674
1632919250000|2021-09-29 12:40:50|1906.8|1906.8|1906.8|1906.6|1906.8|1906.8|1906.8|1906.6|2015
1632919260000|2021-09-29 12:41:00|1906.6|1906.4|1907|1906.6|1907|1906.6|1906.6|1906.4|1808
1632919270000|2021-09-29 12:41:10|1907.2|1906.8|1906.6|1906.4|1907.2|1906.8|1906.6|1906.4|822
1632919280000|2021-09-29 12:41:20|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1906.2|1906|4051
1632919290000|2021-09-29 12:41:30|1906.4|1905.8|1906.2|1906|1906.4|1906|1906.2|1905.8|48
1632919300000|2021-09-29 12:41:40|1906.4|1906.2|1906.6|1906.2|1906.8|1906.6|1906.2|1906|2792
1632919310000|2021-09-29 12:41:50|1906.8|1906.4|1906.4|1906|1906.8|1906.6|1906.2|1906|3341
1632919320000|2021-09-29 12:42:00|1906.6|1906.2|1906.6|1906.2|1906.6|1906.4|1906.6|1906.2|1470
1632919330000|2021-09-29 12:42:10|1906.4|1905.8|1906|1905.8|1906.6|1905.8|1906|1905.8|28819
1632919360000|2021-09-29 12:42:40|1906.2|1906|1907.2|1906.8|1907.4|1907.2|1906.2|1906|37106
1632919370000|2021-09-29 12:42:50|1907.4|1907|1907|1906.8|1907.4|1907|1907|1906.8|625
1632919380000|2021-09-29 12:43:00|1907.2|1907|1907.2|1906.8|1907.2|1907|1907|1906.6|851
1632919390000|2021-09-29 12:43:10|1907|1907|1907.6|1907.2|1907.6|1907.2|1907|1907|2673
1632919400000|2021-09-29 12:43:20|1907.4||1907.4||1907.6||1907.4||0
1632919410000|2021-09-29 12:43:30|1907.6|1907.4|1907.6|1907.2|1907.8|1907.6|1907.4|1907|7624
1632919420000|2021-09-29 12:43:40|1907.4|1907.4|1907.6|1907.4|1907.8|1907.4|1907.4|1907.4|0
1632919430000|2021-09-29 12:43:50|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.6|1907.4|1438
1632919440000|2021-09-29 12:44:00|1907.6|1907.4|1907.6|1907.4|1907.8|1907.4|1907.4|1907.2|6302
1632919450000|2021-09-29 12:44:10|1907.4|1907.2|1907.2|1907|1907.6|1907.4|1907.2|1906.8|2975
1632919460000|2021-09-29 12:44:20|1907.4||1907.4||1907.4||1907.2||260
1632919470000|2021-09-29 12:44:30|1907.2|1907.2|1907.6|1907.4|1907.8|1907.4|1907.2|1907.2|2849
1632919480000|2021-09-29 12:44:40|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|523
1632919490000|2021-09-29 12:44:50|1908|1907.8|1908|1907.8|1908.4|1908.2|1908|1907.8|16140
1632919500000|2021-09-29 12:45:00|1907.8|1907.6|1908.2|1908|1908.2|1908|1907.8|1907.6|1534
1632919510000|2021-09-29 12:45:10|1908|1907.8|1907.8|1907.4|1908|1907.8|1907.8|1907.4|874
1632919520000|2021-09-29 12:45:20|1907.6|1907.6|1907.4|1907.2|1907.6|1907.6|1907.2|1907|4170
1632919540000|2021-09-29 12:45:40|1907.6|1907.4|1908.4|1908.2|1908.4|1908.2|1907.4|1907.4|2654
1632919550000|2021-09-29 12:45:50|1908.6|1908.4|1908.8|1908.4|1908.8|1908.4|1908.4|1908.4|1667
1632919560000|2021-09-29 12:46:00|1908.6|1908.6|1909.2|1908.8|1909.2|1908.8|1908.6|1908.4|2016
1632919570000|2021-09-29 12:46:10|1909.4|1909.2|1909|1908.8|1909.4|1909.2|1909|1908.8|3217
1632919580000|2021-09-29 12:46:20|1909.2|1909|1910|1909.6|1910|1909.8|1909.2|1909|6294
1632919590000|2021-09-29 12:46:30|1909.8||1909.8||1909.8||1909.8||0
1632919610000|2021-09-29 12:46:50|1910|1909.8|1910.4|1910.2|1910.6|1910.2|1909.8|1909.6|19268
1632919620000|2021-09-29 12:47:00|1910.6|1910.4|1910.8|1910.6|1911|1910.6|1910.4|1910.2|5334
1632919630000|2021-09-29 12:47:10|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.6|1910.4|12725
1632919640000|2021-09-29 12:47:20|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.6|1910.2|1262
1632919650000|2021-09-29 12:47:30|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910|3923
1632919660000|2021-09-29 12:47:40|1910.4|1910|1910.8|1910.4|1910.8|1910.6|1910.2|1910|17928
1632919670000|2021-09-29 12:47:50|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.2|1963
1632919680000|2021-09-29 12:48:00|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|1828
1632919690000|2021-09-29 12:48:10|1910.4|1910.2|1910.6|1910.4|1910.8|1910.4|1910.4|1910.2|869
1632919700000|2021-09-29 12:48:20|||||||||1156
1632919710000|2021-09-29 12:48:30|||||||||350
1632919720000|2021-09-29 12:48:40|1910.4|1910.2|1910.4|1910.2|1910.4|1910.2|1910.4|1910|4101
1632919730000|2021-09-29 12:48:50|1910.6|1910.4|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|2368
1632919740000|2021-09-29 12:49:00|1911|1910.6|1910.8|1910.4|1911|1910.6|1910.8|1910.4|3200
1632919750000|2021-09-29 12:49:10|1911|1910.8|1910.6|1910.4|1911|1910.8|1910.6|1910.2|11593
1632919760000|2021-09-29 12:49:20|||||||||13
1632919770000|2021-09-29 12:49:30|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1302
1632919780000|2021-09-29 12:49:40|1911||1910.8||1911||1910.8||706
1632919790000|2021-09-29 12:49:50|1911|1910.8|1911.2|1911|1911.4|1911.2|1911|1910.8|5940
1632919800000|2021-09-29 12:50:00|1911.4|1911.2|1911.8|1911.4|1911.8|1911.6|1911.2|1911.2|3041
1632919810000|2021-09-29 12:50:10|1912|1911.6|1911.8|1911.6|1912.2|1911.8|1911.8|1911.6|5201
1632919820000|2021-09-29 12:50:20|1912|1911.8|1911.2|1911|1912|1911.8|1911|1910.8|3360
1632919830000|2021-09-29 12:50:30|1911|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.4|5474
1632919850000|2021-09-29 12:50:50||1910.8||1910.8||1910.8||1910.8|0
1632919860000|2021-09-29 12:51:00|1911.2|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|4729
1632919870000|2021-09-29 12:51:10|1911|1910.6|1910.6|1910.4|1911|1910.6|1910.4|1910.2|2065
1632919880000|2021-09-29 12:51:20|1910.8|1910.2|1911|1910.8|1911|1910.8|1910.6|1910.2|865
1632919890000|2021-09-29 12:51:30|1911.2|1910.6|1911|1910.8|1911.2|1911|1911|1910.6|606
1632919900000|2021-09-29 12:51:40|1910.8|1910.6|1911|1910.6|1911|1910.8|1910.8|1910.6|2784
1632919910000|2021-09-29 12:51:50|1910.8||1910.8||1910.8||1910.8||350
1632919920000|2021-09-29 12:52:00|1911|1910.8|1911|1910.8|1911.4|1911.2|1911|1910.6|3432
1632919930000|2021-09-29 12:52:10|1910.8|1910.6|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|1880
1632919940000|2021-09-29 12:52:20|1910.6|1910.6|1910.4|1910.2|1910.8|1910.6|1910.4|1910|1171
1632919960000|2021-09-29 12:52:40|1910.2|1910|1910.2|1910|1910.2|1910|1910.2|1910|350
1632919970000|2021-09-29 12:52:50|||||||||350
1632919980000|2021-09-29 12:53:00|1910|1909.8|1909.8|1909.6|1910|1909.8|1909.6|1909.4|3500
1632919990000|2021-09-29 12:53:10|1909.6|1909.4|1909.6|1909.4|1909.8|1909.6|1909.6|1909.2|510
1632920000000|2021-09-29 12:53:20|1909.8|1909.2|1909.4|1909.2|1909.8|1909.2|1909.4|1909.2|292
1632920010000|2021-09-29 12:53:30|1909.6|1909.4|1909.2|1909|1909.6|1909.4|1909.2|1909|2298
1632920020000|2021-09-29 12:53:40|1909|1908.8|1909|1908.8|1909|1908.8|1909|1908.6|350
1632920030000|2021-09-29 12:53:50||1908.6||1908.6||1908.6||1908.6|0
1632920050000|2021-09-29 12:54:10|1908.8|1908.4|1908|1907.6|1908.8|1908.4|1908|1907.6|3923
1632920060000|2021-09-29 12:54:20|1907.8|1907.4|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|4210
1632920070000|2021-09-29 12:54:30|1907.8|1907.6|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|916
1632920080000|2021-09-29 12:54:40|1907.4|1907.2|1907.6|1907.4|1907.6|1907.4|1907.4|1907.2|4132
1632920090000|2021-09-29 12:54:50|1907.4|1907.2|1907|1906.8|1907.4|1907.2|1907|1906.8|4597
1632920100000|2021-09-29 12:55:00|1906.8|1906.6|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|1369
1632920110000|2021-09-29 12:55:10|1906.8||1906.6||1906.8||1906.6||1904
1632920120000|2021-09-29 12:55:20|1906.8|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.6|6675
1632920130000|2021-09-29 12:55:30|||||||||1433
1632920140000|2021-09-29 12:55:40|1906.8|1906.6|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|3214
1632920150000|2021-09-29 12:55:50|||||||||800
1632920160000|2021-09-29 12:56:00|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|0
1632920170000|2021-09-29 12:56:10|1906.8|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.6|3414
1632920180000|2021-09-29 12:56:20|1906.8|1906.6|1907|1906.6|1907|1906.6|1906.8|1906.6|916
1632920190000|2021-09-29 12:56:30||1906.8||1906.8||1906.8||1906.8|705
1632920200000|2021-09-29 12:56:40|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|3368
1632920210000|2021-09-29 12:56:50|1906.6|1906.2|1906.2|1906|1906.6|1906.2|1906.2|1906|3073
1632920220000|2021-09-29 12:57:00|||||||||350
1632920230000|2021-09-29 12:57:10|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1906.2|1906|1263
1632920240000|2021-09-29 12:57:20|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1906.2|1906|1324
1632920250000|2021-09-29 12:57:30|1906.4|1906.2|1906.6|1906.4|1906.6|1906.4|1906.4|1906.2|3432
1632920260000|2021-09-29 12:57:40|||||||||350
1632920270000|2021-09-29 12:57:50|1906.8|1906.6|1907.2|1907|1907.2|1907|1906.8|1906.6|8548
1632920280000|2021-09-29 12:58:00|1907|1906.8|1906.6|1906.2|1907|1906.8|1906.4|1906.2|3524
1632920290000|2021-09-29 12:58:10||1906.4||1906.4||1906.4||1906.4|0
1632920300000|2021-09-29 12:58:20|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|734
1632920310000|2021-09-29 12:58:30||1906.6||1906.6||1906.6||1906.6|0
1632920320000|2021-09-29 12:58:40|1907|1906.8|1907.2|1907|1907.6|1907.2|1906.6|1906.4|28464
1632920330000|2021-09-29 12:58:50|1907.4|1906.8|1907.6|1907.4|1907.6|1907.4|1907.4|1906.8|2800
1632920340000|2021-09-29 12:59:00|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|0
1632920350000|2021-09-29 12:59:10|1907.6|1907.4|1908|1907.6|1908|1907.8|1907.6|1907.4|3725
1632920360000|2021-09-29 12:59:20||1907.8||1907.8||1907.8||1907.8|0
1632920370000|2021-09-29 12:59:30|1908.2|1908|1908.2|1907.8|1908.2|1908|1908|1907.8|987
1632920380000|2021-09-29 12:59:40|1908|1908|1908|1907.8|1908.2|1908|1908|1907.8|886
1632920400000|2021-09-29 13:00:00|1908.2|1908|1907|1906.8|1908.4|1908.2|1907|1906.8|10575
1632920410000|2021-09-29 13:00:10|1906.8|1906.6|1906.8|1906.4|1907|1906.8|1906.8|1906.4|3210
1632920420000|2021-09-29 13:00:20|1907|1906.6|1907.6|1907.4|1907.6|1907.4|1907|1906.6|3713
1632920430000|2021-09-29 13:00:30|1907.8|1907.6|1907.4|1907.2|1907.8|1907.6|1907.4|1907|1399
1632920440000|2021-09-29 13:00:40|1907.2|1907|1907.4|1907|1907.4|1907.2|1907|1906.8|2922
1632920450000|2021-09-29 13:00:50|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.8|5369
1632920460000|2021-09-29 13:01:00|1907.4|1907|1907.8|1907.2|1907.8|1907.4|1907.4|1907|467
1632920470000|2021-09-29 13:01:10|1908|1907.4|1908.2|1907.8|1908.4|1908.2|1907.8|1907.4|8208
1632920480000|2021-09-29 13:01:20|1908|1908|1908.2|1907.8|1908.2|1908|1907.6|1907.4|2231
1632920490000|2021-09-29 13:01:30|1908|1907.6|1907.8|1907.6|1908|1907.6|1907.6|1907.4|2000
1632920500000|2021-09-29 13:01:40|1908|1907.8|1908.2|1908|1908.2|1908|1908|1907.6|2793
1632920510000|2021-09-29 13:01:50|1908|1907.8|1908|1907.8|1908|1907.8|1908|1907.6|0
1632920520000|2021-09-29 13:02:00|1908.2|1908|1908|1907.8|1908.4|1908.2|1907.8|1907.6|8095
1632920530000|2021-09-29 13:02:10|1908.2|1908|1908.6|1908.2|1908.6|1908.4|1908.2|1908|6813
1632920540000|2021-09-29 13:02:20|1908.4|1908.4|1908.8|1908.4|1908.8|1908.6|1908.4|1908.2|3795
1632920550000|2021-09-29 13:02:30|1908.6|1908.2|1908.6|1908.2|1908.6|1908.4|1908.2|1908|1203
1632920560000|2021-09-29 13:02:40|1908.4|1908.4|1909|1908.6|1909|1908.8|1908.4|1908.2|4583
1632920570000|2021-09-29 13:02:50|1909.2|1908.8|1909.4|1909|1909.4|1909|1909.2|1908.8|0
1632920580000|2021-09-29 13:03:00|1909.2|1908.8|1909.2|1909|1909.4|1909.2|1909|1908.8|3228
1632920590000|2021-09-29 13:03:10|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1909.2|643
1632920600000|2021-09-29 13:03:20|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1784
1632920610000|2021-09-29 13:03:30|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|2520
1632920620000|2021-09-29 13:03:40|1909.8|1909.4|1910|1909.8|1910|1909.8|1909.8|1909.4|3393
1632920630000|2021-09-29 13:03:50|1909.8|1909.6|1910.2|1909.8|1910.2|1910|1909.8|1909.6|2284
1632920640000|2021-09-29 13:04:00|1910.4|1910|1910.4|1910.2|1910.4|1910.2|1910.4|1910|507
1632920650000|2021-09-29 13:04:10|1910.2|1909.8|1909.8|1909.2|1910.2|1909.8|1909.4|1909|6011
1632920660000|2021-09-29 13:04:20|1909.6|1909.4|1910|1909.4|1910|1909.6|1909.6|1909.4|0
1632920670000|2021-09-29 13:04:30|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|0
1632920680000|2021-09-29 13:04:40|1909.6|1909.6|1910|1909.8|1910|1909.8|1909.6|1909.4|3194
1632920690000|2021-09-29 13:04:50|1909.8|1909.6|1910|1909.6|1910|1909.6|1909.8|1909.6|1366
1632920700000|2021-09-29 13:05:00|1910.2|1909.8|1910.8|1910.4|1910.8|1910.4|1910.2|1909.8|1746
1632920710000|2021-09-29 13:05:10|1911|1910.6|1911|1910.8|1911.4|1911|1910.8|1910.6|15582
1632920720000|2021-09-29 13:05:20|1911.2|1911|1911.2|1911|1911.2|1911|1911|1910.8|1122
1632920730000|2021-09-29 13:05:30|1911|1910.8|1911|1910.8|1911.2|1911|1910.8|1910.6|4373
1632920740000|2021-09-29 13:05:40|1910.8|1910.6|1911.2|1910.8|1911.2|1911|1910.8|1910.6|1317
1632920750000|2021-09-29 13:05:50|1911|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|200
1632920760000|2021-09-29 13:06:00|1911.4|1911|1911.2|1910.8|1911.4|1911|1911.2|1910.8|0
1632920770000|2021-09-29 13:06:10|1911.4|1911|1911.6|1911.4|1911.8|1911.6|1911.4|1911|3357
1632920780000|2021-09-29 13:06:20|1911.4|1911.2|1910.6|1910.2|1911.6|1911.4|1910.6|1910.2|2629
1632920790000|2021-09-29 13:06:30|1910.4|1910|1910.4|1910.2|1910.6|1910.4|1910.2|1910|1184
1632920800000|2021-09-29 13:06:40|1910.6|1910.4|1910.6|1910.2|1910.8|1910.6|1910.4|1910.2|2521
1632920810000|2021-09-29 13:06:50|1910.4|1910.4|1910.6|1910.4|1910.8|1910.4|1910.4|1910.2|0
1632920820000|2021-09-29 13:07:00|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.6|271
1632920830000|2021-09-29 13:07:10|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.6|184
1632920840000|2021-09-29 13:07:20|1910.8|1910.6|1910.8|1910.4|1911|1910.6|1910.4|1910.2|4850
1632920850000|2021-09-29 13:07:30|1911|1910.6|1910.8|1910.4|1911|1910.6|1910.6|1910.4|3029
1632920860000|2021-09-29 13:07:40|1910.6|1910.2|1910.6|1910.4|1910.8|1910.4|1910.6|1910.2|769
1632920870000|2021-09-29 13:07:50|1910.4|1910.2|1910.4|1910|1910.8|1910.2|1910.2|1910|4744
1632920880000|2021-09-29 13:08:00|1910.2|1909.8|1910|1909.8|1910.2|1909.8|1910|1909.6|1865
1632920890000|2021-09-29 13:08:10|1909.8|1909.6|1909.8|1909.4|1910|1909.8|1909.6|1909.2|2997
1632920900000|2021-09-29 13:08:20|1909.6|1909.2|1909.4|1909|1909.8|1909.4|1909.4|1909|722
1632920910000|2021-09-29 13:08:30|1909.6|1909.2|1909.8|1909.4|1909.8|1909.6|1909.6|1909.2|371
1632920920000|2021-09-29 13:08:40|1909.6|1909.6|1910|1909.8|1910|1909.8|1909.6|1909.6|236
1632920930000|2021-09-29 13:08:50|1910.2|1910|1910.2|1909.8|1910.2|1910|1910.2|1909.8|1011
1632920940000|2021-09-29 13:09:00|1910.4|1910|1910.6|1910.2|1910.6|1910.4|1910.4|1910|2782
1632920950000|2021-09-29 13:09:10|1910.4|1910|1910.2|1910|1910.4|1910.2|1910.2|1909.8|2001
1632920960000|2021-09-29 13:09:20|1910.4||1910.4||1910.4||1910.4||0
1632920970000|2021-09-29 13:09:30|1910.2|1910.2|1910|1909.6|1910.2|1910.2|1910|1909.6|376
1632920980000|2021-09-29 13:09:40|1909.8|1909.4|1909.6|1909.4|1910|1909.6|1909.6|1909.4|0
1632920990000|2021-09-29 13:09:50|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|977
1632921000000|2021-09-29 13:10:00|1909.6|1909.2|1909.2|1908.8|1909.6|1909.2|1909|1908.8|8933
1632921010000|2021-09-29 13:10:10|1909.4|1909|1908.8|1908.6|1909.4|1909|1908.8|1908.6|2894
1632921020000|2021-09-29 13:10:20|1909|1908.4|1909|1908.8|1909.2|1909|1908.8|1908.4|1578
1632921030000|2021-09-29 13:10:30|1909.2|1909|1909.2|1908.8|1909.2|1909|1909|1908.8|3465
1632921040000|2021-09-29 13:10:40||1909||1909||1909||1908.8|262
1632921050000|2021-09-29 13:10:50|1909|1908.8|1908.8|1908.6|1909.2|1909|1908.8|1908.6|3106
1632921060000|2021-09-29 13:11:00|1908.6|1908.4|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|3409
1632921070000|2021-09-29 13:11:10|1908.8|1908.6|1908.8|1908.6|1909|1908.8|1908.8|1908.6|2148
1632921080000|2021-09-29 13:11:20|1909|1908.4|1909|1908.6|1909|1908.6|1909|1908.4|0
1632921090000|2021-09-29 13:11:30|1909.2|1908.8|1909.2|1909|1909.2|1909|1909.2|1908.8|1775
1632921100000|2021-09-29 13:11:40|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1908.8|1927
1632921120000|2021-09-29 13:12:00|1909.6|1909.4|1909.6|1909.4|1909.8|1909.6|1909.4|1909.4|3999
1632921130000|2021-09-29 13:12:10|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|549
1632921140000|2021-09-29 13:12:20|1910|1909.8|1909.8|1909.6|1910|1909.8|1909.8|1909.6|1664
1632921150000|2021-09-29 13:12:30|1909.6|1909.4|1909.2|1909|1909.6|1909.4|1909.2|1909|3097
1632921160000|2021-09-29 13:12:40|1909.4|1909.2|1909.2|1908.8|1909.6|1909.4|1909|1908.8|3058
1632921170000|2021-09-29 13:12:50|1909.4|1909|1909.4|1909.2|1909.4|1909.2|1909.4|1909|474
1632921180000|2021-09-29 13:13:00|1909.2|1909|1909|1908.8|1909.4|1909.2|1908.8|1908.6|2834
1632921190000|2021-09-29 13:13:10|1908.8|1908.6|1909|1908.6|1909|1908.8|1908.6|1908.4|2948
1632921200000|2021-09-29 13:13:20|1908.8||1908.8||1909||1908.8||500
1632921210000|2021-09-29 13:13:30|1909|1908.4|1909|1908.8|1909.2|1908.8|1909|1908.4|2527
1632921220000|2021-09-29 13:13:40||1908.6||1908.8||1908.8||1908.6|1222
1632921230000|2021-09-29 13:13:50|1909.2|1909|1909.2|1909|1909.2|1909|1909.2|1909|946
1632921240000|2021-09-29 13:14:00|1909.4|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.8|184
1632921250000|2021-09-29 13:14:10|1909|1909|1908.8|1908.6|1909|1909|1908.8|1908.6|1179
1632921260000|2021-09-29 13:14:20|1909|1908.8|1909.4|1909.2|1909.4|1909.2|1909|1908.8|4134
1632921270000|2021-09-29 13:14:30|1909.2|1909|1909.2|1909|1909.4|1909|1909.2|1909|886
1632921280000|2021-09-29 13:14:40|1909.4|1908.8|1909.2|1909|1909.4|1909.2|1909.2|1908.8|1561
1632921290000|2021-09-29 13:14:50|1909|1908.8|1909.6|1909.2|1909.6|1909.4|1909|1908.8|3049
1632921300000|2021-09-29 13:15:00|1909.4|1909|1909.8|1909.6|1910|1909.8|1909.2|1909|9356
1632921310000|2021-09-29 13:15:10|1909.6|1909.4|1909.8|1909.6|1909.8|1909.6|1909.6|1909.4|0
1632921320000|2021-09-29 13:15:20|1909.6|1909.4|1909.6|1909.2|1909.8|1909.6|1909.6|1909.2|5107
1632921330000|2021-09-29 13:15:30|1909.8|1909.4|1909.8|1909.6|1909.8|1909.6|1909.8|1909.4|2657
1632921340000|2021-09-29 13:15:40|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|544
1632921350000|2021-09-29 13:15:50|1909.4|1909|1909.6|1909.2|1909.8|1909.6|1909.2|1909|4593
1632921360000|2021-09-29 13:16:00|1909.8|1909.4|1908.8|1908.6|1909.8|1909.4|1908.8|1908.6|2258
1632921370000|2021-09-29 13:16:10|1908.6|1908.4|1908.8|1908.2|1908.8|1908.6|1908.6|1908.2|3484
1632921380000|2021-09-29 13:16:20|1908.6|1908|1908|1907.8|1908.6|1908.2|1908|1907.8|107
1632921390000|2021-09-29 13:16:30|1908.2|1908|1908.2|1908|1908.2|1908|1908|1907.8|1370
1632921400000|2021-09-29 13:16:40|1908|1907.8|1908|1907.6|1908|1907.8|1908|1907.6|1875
1632921410000|2021-09-29 13:16:50|1907.8|1907.4|1907.8|1907.6|1907.8|1907.8|1907.8|1907.4|4
1632921420000|2021-09-29 13:17:00|1908|1907.8|1907.6|1907.4|1908|1907.8|1907.6|1907.4|756
1632921430000|2021-09-29 13:17:10|1907.4|1907.2|1906.8|1906.6|1907.4|1907.2|1906.8|1906.4|2212
1632921440000|2021-09-29 13:17:20|1907|1906.8|1907|1906.6|1907|1906.8|1906.8|1906.4|3764
1632921450000|2021-09-29 13:17:30|1906.8|1906.4|1906.6|1906.4|1906.8|1906.6|1906.4|1906.2|1809
1632921460000|2021-09-29 13:17:40|1906.4|1906.2|1906.4|1906.2|1906.6|1906.4|1906.4|1906.2|3200
1632921470000|2021-09-29 13:17:50|1906.2|1906|1905.4|1905.2|1906.2|1906|1905.4|1905|18971
1632921480000|2021-09-29 13:18:00|1905.2|1905|1904.2|1904|1905.2|1905|1904|1903.8|30853
1632921490000|2021-09-29 13:18:10|1904.4|1904.2|1904.2|1903.8|1904.6|1904.4|1904|1903.8|8145
1632921500000|2021-09-29 13:18:20|1904|1904|1904.2|1904|1904.2|1904|1904|1903.8|1579
1632921510000|2021-09-29 13:18:30|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|1067
1632921520000|2021-09-29 13:18:40|1904|1904|1904|1903.8|1904.2|1904|1904|1903.8|2539
1632921530000|2021-09-29 13:18:50|1903.8|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.4|3603
1632921540000|2021-09-29 13:19:00|1903.4|1903.2|1902.4|1902|1903.6|1903.4|1902.4|1902|11375
1632921550000|2021-09-29 13:19:10|1902.2|1901.8|1900.6|1900.2|1902.2|1901.8|1900.4|1900.2|34469
1632921560000|2021-09-29 13:19:20|1900.4|1900.4|1900.6|1900.4|1901|1900.6|1900.4|1900.2|14794
1632921570000|2021-09-29 13:19:30|1900.8|1900.6|1901|1900.6|1901|1900.8|1900.6|1900.4|10407
1632921580000|2021-09-29 13:19:40|1900.8|1900.8|1901|1900.6|1901.4|1901.2|1900.8|1900.4|9652
1632921590000|2021-09-29 13:19:50|1900.8|1900.4|1901.2|1900.8|1901.2|1900.8|1900.6|1900.4|8357
1632921600000|2021-09-29 13:20:00|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.6|3225
1632921610000|2021-09-29 13:20:10|1901|1901|1901.2|1900.8|1901.2|1901|1901|1900.6|3472
1632921620000|2021-09-29 13:20:20|1901|1900.6|1901|1900.8|1901.2|1900.8|1900.8|1900.6|3143
1632921630000|2021-09-29 13:20:30|1901.2|1900.6|1900.8|1900.6|1901.2|1900.8|1900.6|1900.4|6173
1632921640000|2021-09-29 13:20:40|1900.6|1900.4|1900.4|1900.2|1900.6|1900.4|1900.4|1900.2|8939
1632921650000|2021-09-29 13:20:50|1900.6|1900.4|1900.8|1900.4|1900.8|1900.4|1900.4|1900.2|8176
1632921660000|2021-09-29 13:21:00|1901|1900.6|1900.4|1900.2|1901|1900.8|1900.4|1900.2|4541
1632921670000|2021-09-29 13:21:10|1900.6|1900.4|1900.4|1900.2|1900.6|1900.4|1900.4|1900.2|2205
1632921680000|2021-09-29 13:21:20|||||||||2146
1632921690000|2021-09-29 13:21:30|1900.6|1900.4|1900.4|1900.2|1900.6|1900.4|1900.2|1900|2469
1632921700000|2021-09-29 13:21:40|1900.2|1900|1899.6|1899.4|1900.2|1900|1899.2|1899|35906
1632921710000|2021-09-29 13:21:50|1899.8|1899.2|1900.2|1900|1900.2|1900|1899.6|1899.2|15963
1632921720000|2021-09-29 13:22:00|1900|1899.8|1900|1899.8|1900|1899.8|1900|1899.8|607
1632921730000|2021-09-29 13:22:10|1899.8|1899.4|1900|1899.8|1900|1899.8|1899.6|1899.4|4061
1632921740000|2021-09-29 13:22:20|1899.8|1899.6|1900.2|1900|1900.4|1900.2|1899.6|1899.4|10077
1632921750000|2021-09-29 13:22:30|1900|1899.8|1900.6|1900.4|1900.8|1900.4|1900|1899.8|9994
1632921760000|2021-09-29 13:22:40|1900.8|1900.2|1902|1901.8|1902|1901.8|1900.6|1900.2|7747
1632921770000|2021-09-29 13:22:50|1901.8|1901.6|1902.2|1901.8|1902.4|1902.2|1901.8|1901.6|7810
1632921780000|2021-09-29 13:23:00|1902.4|1902|1903|1902.6|1903|1902.6|1902.4|1902|2198
1632921790000|2021-09-29 13:23:10|1903.2|1902.8|1903.6|1903.2|1903.6|1903.2|1903|1902.8|4484
1632921800000|2021-09-29 13:23:20|1903.4|1903.4|1904.4|1904|1904.4|1904|1903.4|1903.4|3407
1632921810000|2021-09-29 13:23:30|1904.2|1904.2|1904.8|1904.4|1905.2|1905|1904.2|1904.2|18184
1632921820000|2021-09-29 13:23:40|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.8|1904.4|1492
1632921830000|2021-09-29 13:23:50|1905|1904.6|1905|1904.6|1905.2|1904.8|1904.6|1904.4|5830
1632921840000|2021-09-29 13:24:00|1904.8|1904.4|1904.4|1904|1904.8|1904.6|1904.4|1904|4657
1632921850000|2021-09-29 13:24:10|1904.6|1904.2|1904.8|1904.6|1905|1904.6|1904.4|1904.2|4916
1632921860000|2021-09-29 13:24:20|1904.4|1904.2|1905.2|1904.8|1905.2|1905|1904.4|1904.2|15203
1632921870000|2021-09-29 13:24:30|1905|1904.6|1905|1904.6|1905|1904.6|1905|1904.4|0
1632921880000|2021-09-29 13:24:40|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|4064
1632921890000|2021-09-29 13:24:50|1904.8|1904.4|1904.8|1904.6|1904.8|1904.6|1904.6|1904.4|522
1632921900000|2021-09-29 13:25:00|1905|1904.8|1905.6|1905.4|1905.6|1905.4|1905|1904.8|5578
1632921910000|2021-09-29 13:25:10|1905.8|1905.6|1906.4|1906|1906.4|1906|1905.6|1905.4|4729
1632921920000|2021-09-29 13:25:20|1906.6|1906.2|1907.4|1906.8|1907.6|1907.2|1906.6|1906.2|8633
1632921930000|2021-09-29 13:25:30|1907.2|1906.6|1907.6|1907.4|1907.8|1907.6|1906.8|1906.2|6732
1632921940000|2021-09-29 13:25:40|1907.8|1907.2|1908|1907.6|1908.2|1908|1907.8|1907.2|3925
1632921950000|2021-09-29 13:25:50|1907.8|1907.4|1907.8|1907.4|1908|1907.4|1907.4|1907|3402
1632921960000|2021-09-29 13:26:00|1907.6|1907.6|1907|1906.6|1907.8|1907.6|1906.6|1906.2|11024
1632921970000|2021-09-29 13:26:10|1906.8|1906.8|1906.8|1906.2|1906.8|1906.8|1906.8|1906.2|0
1632921980000|2021-09-29 13:26:20||1906.4||1906.4||1906.4||1906.4|0
1632921990000|2021-09-29 13:26:30|1906.6|1906.6|1906.2|1906|1906.6|1906.6|1906.2|1906|4724
1632922000000|2021-09-29 13:26:40|1906|1905.8|1905.4|1905.2|1906|1906|1905.4|1905.2|975
1632922010000|2021-09-29 13:26:50|1905.6|1905.4|1905.2|1904.8|1905.6|1905.4|1905.2|1904.8|1049
1632922020000|2021-09-29 13:27:00|1905.4|1905|1906|1905.8|1906.2|1905.8|1905.4|1905|7524
1632922030000|2021-09-29 13:27:10|1906.2|1906|1908|1907.6|1908|1907.6|1906|1905.8|12574
1632922040000|2021-09-29 13:27:20|1907.8|1907.8|1908|1907.6|1908.2|1907.8|1907.6|1907.4|2436
1632922050000|2021-09-29 13:27:30|1907.8|1907.8|1907.8|1907.6|1908.2|1907.8|1907.6|1907.4|2852
1632922060000|2021-09-29 13:27:40|1907.6|1907.4|1907.6|1907.2|1908|1907.6|1906.8|1906.6|3882
1632922070000|2021-09-29 13:27:50|1907.4|1907|1906.8|1906.4|1907.4|1907|1906.6|1906.4|4258
1632922080000|2021-09-29 13:28:00|1906.6|1906.2|1906.2|1906|1906.8|1906.4|1906|1905.6|2135
1632922090000|2021-09-29 13:28:10|1906.4|1905.8|1906.2|1906|1906.4|1906|1906|1905.8|1083
1632922100000|2021-09-29 13:28:20|1906|1905.8|1906.2|1905.8|1906.2|1905.8|1906|1905.8|614
1632922110000|2021-09-29 13:28:30|1906|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.4|2436
1632922120000|2021-09-29 13:28:40|1905.8|1905.2|1905.6|1905.4|1905.8|1905.4|1905.2|1905|1468
1632922130000|2021-09-29 13:28:50|1905.8|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.6|1362
1632922140000|2021-09-29 13:29:00|1906|1905.8|1905.8|1905.4|1906.4|1906|1905.8|1905.4|3083
1632922150000|2021-09-29 13:29:10|1905.4|1905.2|1905.4|1905|1905.4|1905.2|1905.4|1905|747
1632922160000|2021-09-29 13:29:20|1905.2|1905.2|1905.4|1905|1905.4|1905.2|1905|1904.6|5857
1632922170000|2021-09-29 13:29:30|1905.2||1905.2||1905.2||1905.2||0
1632922180000|2021-09-29 13:29:40|1905.4|1905.2|1905.4|1905|1905.8|1905.4|1905.4|1905|3831
1632922190000|2021-09-29 13:29:50|1905.2|1905.2|1905|1904.6|1905.6|1905.4|1904.8|1904.4|7142
1632922200000|2021-09-29 13:30:00|1904.8|1904.4|1903.8|1903.4|1905|1904.6|1903.8|1903.4|22331
1632922210000|2021-09-29 13:30:10|1904|1903.2|1902.2|1901.8|1904.8|1904.6|1902|1901.6|21499
1632922220000|2021-09-29 13:30:20|1902.4|1902|1903.2|1903|1903.4|1903|1902.4|1902|11369
1632922230000|2021-09-29 13:30:30|1903|1902.8|1903.4|1903|1904|1903.8|1901.6|1901.2|11022
1632922240000|2021-09-29 13:30:40|1903.2|1902.8|1900.2|1899.6|1903.4|1903|1899.8|1899.4|23635
1632922250000|2021-09-29 13:30:50|1900|1899.8|1900|1899.6|1900.4|1900|1899.2|1899|6620
1632922260000|2021-09-29 13:31:00|1899.8|1899.4|1900|1899.6|1900|1899.8|1898|1897.2|18133
1632922270000|2021-09-29 13:31:10|1899.8|1899.4|1897.6|1897.2|1899.8|1899.6|1897.6|1897|10161
1632922280000|2021-09-29 13:31:20|1897.4|1897|1898.4|1898.2|1898.8|1898.4|1897.2|1897|4058
1632922290000|2021-09-29 13:31:30|1898.6|1898|1898|1897.6|1898.6|1898|1897.8|1897.6|5719
1632922300000|2021-09-29 13:31:40|1898.2|1897.8|1899.2|1898.8|1899.4|1899|1898|1897.6|15860
1632922310000|2021-09-29 13:31:50|1899|1898.6|1898.4|1898.2|1899|1898.6|1897.8|1897.6|4323
1632922320000|2021-09-29 13:32:00|1898.2|1898|1898.4|1897.6|1899.4|1899|1896.6|1896|24996
1632922330000|2021-09-29 13:32:10|1898.2|1897.4|1897.4|1897.2|1898.2|1897.8|1897.2|1896.8|5180
1632922340000|2021-09-29 13:32:20|1897.6|1897.4|1898.6|1898.2|1899|1898.6|1897.6|1897.2|21136
1632922350000|2021-09-29 13:32:30|1898.8|1898.4|1898.2|1897.8|1899.2|1898.8|1897.6|1897|14901
1632922360000|2021-09-29 13:32:40|1898|1897.6|1897|1896.6|1898.6|1898.2|1897|1896.6|3365
1632922370000|2021-09-29 13:32:50|1897.2|1897|1897|1896.4|1898.4|1897.8|1896.8|1896.2|7523
1632922380000|2021-09-29 13:33:00|1896.8|1896.2|1897.2|1897|1898.4|1898.2|1896.6|1896.2|15171
1632922390000|2021-09-29 13:33:10|1897|1896.6|1896.8|1896.6|1897.2|1896.8|1896.4|1896|10853
1632922400000|2021-09-29 13:33:20|1897|1896.4|1898.2|1897.8|1898.4|1897.8|1896.2|1895.8|27307
1632922410000|2021-09-29 13:33:30|1898|1897.6|1896.2|1895.8|1898|1897.6|1895.6|1895.2|7213
1632922420000|2021-09-29 13:33:40|1896.4|1896|1895.6|1895.2|1896.6|1896.2|1895.6|1895.2|9638
1632922430000|2021-09-29 13:33:50|1895.8|1895.4|1894|1893.6|1896|1895.6|1894|1893.4|7019
1632922440000|2021-09-29 13:34:00|1893.8|1893.4|1894.4|1893.8|1895.6|1895|1893.6|1893.4|19195
1632922450000|2021-09-29 13:34:10|1894.6|1894|1895|1894.8|1895.4|1895|1894.4|1893.8|14528
1632922460000|2021-09-29 13:34:20|1894.8|1894.4|1894.8|1894.4|1895.6|1894.8|1894.4|1894|1967
1632922470000|2021-09-29 13:34:30|1894.6|1894.2|1895.2|1895|1896|1895.6|1894.4|1894|11502
1632922480000|2021-09-29 13:34:40|1895.4|1894.6|1894.6|1894.2|1895.6|1895|1894.4|1894|23563
1632922490000|2021-09-29 13:34:50|1894.4|1894|1893.4|1893|1894.4|1894.2|1893.2|1892.8|4184
1632922500000|2021-09-29 13:35:00|1893.2|1892.8|1893|1892.4|1893.4|1893|1891.8|1891.6|33100
1632922510000|2021-09-29 13:35:10|1892.8|1892.6|1892.2|1892|1892.8|1892.6|1891.4|1891|4412
1632922520000|2021-09-29 13:35:20|1892|1891.6|1891.8|1891.2|1892|1891.6|1890.6|1890.2|14671
1632922530000|2021-09-29 13:35:30|1891.6|1890.8|1891.6|1891.4|1892.6|1892|1891|1890.6|9791
1632922540000|2021-09-29 13:35:40|1891.8|1891.6|1891.4|1891.2|1892.4|1892.2|1891.2|1890.8|12134
1632922550000|2021-09-29 13:35:50|1891.2|1891|1892|1891.6|1892|1891.8|1891.2|1890.6|8942
1632922560000|2021-09-29 13:36:00|1892.2|1891.8|1891.6|1891.2|1892.4|1892|1891.4|1891.2|10333
1632922570000|2021-09-29 13:36:10|1891.4|1891|1892|1891.8|1892.2|1891.8|1890.6|1890.2|27214
1632922580000|2021-09-29 13:36:20|1892.2|1891.6|1892.4|1892|1893.2|1892.8|1891.8|1891.2|6753
1632922590000|2021-09-29 13:36:30|1892.6|1892.2|1892.2|1891.8|1893|1892.6|1892|1891.6|11911
1632922600000|2021-09-29 13:36:40|1892.4|1892|1893.6|1893|1893.6|1893|1892.2|1892|11971
1632922610000|2021-09-29 13:36:50|1893.4|1892.8|1891.2|1890.8|1893.8|1893|1890.8|1890.6|28260
1632922620000|2021-09-29 13:37:00|1891|1890.6|1892|1891.6|1892|1891.6|1890.8|1890.4|16500
1632922630000|2021-09-29 13:37:10|1891.8|1891.8|1893.2|1892.8|1893.4|1892.8|1891.8|1891.8|5346
1632922640000|2021-09-29 13:37:20|1893.4|1893|1894|1893.4|1894.4|1894|1893|1892.6|4294
1632922650000|2021-09-29 13:37:30|1894.2|1893.6|1894.2|1893.8|1894.4|1894|1893.8|1893.6|6886
1632922660000|2021-09-29 13:37:40|1894|1894|1895|1894.6|1895.8|1895.4|1894|1894|10399
1632922670000|2021-09-29 13:37:50|1895.2|1894.8|1896|1895.6|1896.2|1895.8|1895.2|1894.8|10950
1632922680000|2021-09-29 13:38:00|1896.2|1895.8|1896.4|1895.8|1897.8|1897.2|1896|1895.8|27457
1632922690000|2021-09-29 13:38:10|1896.6|1896|1897|1896.6|1898|1897.6|1896.6|1896|18038
1632922700000|2021-09-29 13:38:20|1897.2|1896.8|1895.6|1895.4|1897.6|1897.2|1895.6|1895.2|18845
1632922710000|2021-09-29 13:38:30|1895.8|1895.2|1897|1896.6|1897.4|1897|1895.6|1895.2|8814
1632922720000|2021-09-29 13:38:40|1897.2|1896.8|1898|1897.6|1898|1897.6|1896.4|1896.2|17367
1632922730000|2021-09-29 13:38:50|1898.2|1897.4|1898.2|1898|1898.4|1898|1897.8|1897.4|9965
1632922740000|2021-09-29 13:39:00|1898.4|1897.8|1898.4|1897.8|1899.8|1899.4|1898|1897.8|23678
1632922750000|2021-09-29 13:39:10|1898.2|1898|1899|1898.6|1899.2|1899|1898.2|1898|3594
1632922760000|2021-09-29 13:39:20|1899.2|1898.4|1898.8|1898.2|1899.2|1898.4|1898.4|1898.2|3545
1632922770000|2021-09-29 13:39:30|1898.6|1898|1897.4|1897|1898.6|1898|1897.4|1897|24969
1632922780000|2021-09-29 13:39:40|1897.2|1896.8|1897.2|1896.8|1897.6|1897.2|1896.6|1896.2|29199
1632922790000|2021-09-29 13:39:50|1897.4|1896.6|1898.2|1897.8|1898.4|1898|1897|1896.6|14934
1632922800000|2021-09-29 13:40:00|1898.4|1898|1898.8|1898.4|1899.8|1899.2|1897.4|1897|13949
1632922810000|2021-09-29 13:40:10|1898.6|1898.2|1898.6|1898.2|1899|1898.8|1898.6|1898.2|8722
1632922820000|2021-09-29 13:40:20|1898.4|1898|1899|1898.6|1899.2|1898.8|1897.8|1897.6|10073
1632922830000|2021-09-29 13:40:30|1898.8|1898.4|1900|1899.6|1900|1899.6|1898.8|1898.4|17412
1632922840000|2021-09-29 13:40:40|1899.8|1899.4|1899.8|1899.4|1900.2|1900|1899.2|1899|20937
1632922850000|2021-09-29 13:40:50|1899.6|1899.6|1900.6|1900|1901.4|1901|1899.6|1899.4|15596
1632922860000|2021-09-29 13:41:00|1900.8|1900.2|1900.6|1900.4|1901.2|1900.6|1900.4|1900|9501
1632922870000|2021-09-29 13:41:10|1900.4|1900.2|1900.4|1900|1900.8|1900.2|1899.8|1899.6|5118
1632922880000|2021-09-29 13:41:20|1900.2|1900.2|1899|1898.6|1900.4|1900.2|1899|1898.6|8217
1632922890000|2021-09-29 13:41:30|1898.8|1898.8|1899|1898.6|1899.6|1899|1898.6|1898|6760
1632922900000|2021-09-29 13:41:40|1898.8|1898.8|1899|1898.4|1899.6|1899.2|1898.4|1898|5576
1632922910000|2021-09-29 13:41:50|1898.8|1898.6|1899.2|1899|1899.4|1899|1898.8|1898.4|9129
1632922920000|2021-09-29 13:42:00|1899.4|1899.2|1899.4|1899|1899.6|1899.2|1899|1898.6|8106
1632922930000|2021-09-29 13:42:10|1899.6|1899.2|1900|1899.6|1900|1899.8|1899.2|1898.8|7297
1632922940000|2021-09-29 13:42:20|1900.2|1899.8|1901.4|1900.8|1901.4|1901|1900.2|1899.8|7876
1632922950000|2021-09-29 13:42:30|1901.2|1901|1902.4|1901.8|1902.4|1902|1901.2|1901|2128
1632922960000|2021-09-29 13:42:40|1902.2|1902|1902.4|1902.2|1902.6|1902.4|1902|1901.8|11987
1632922970000|2021-09-29 13:42:50|1902.6|1902|1903|1902.4|1903.4|1903|1902.2|1902|6987
1632922980000|2021-09-29 13:43:00|1903.2|1902.6|1903.4|1903|1903.6|1903.2|1903|1902.6|8712
1632922990000|2021-09-29 13:43:10|1903.2|1902.8|1903|1902.6|1903.6|1903.2|1903|1902.6|7662
1632923000000|2021-09-29 13:43:20|1902.8|1902.8|1902|1901.6|1902.8|1902.8|1901.4|1901|16973
1632923010000|2021-09-29 13:43:30|1902.2|1901.8|1902.6|1902|1903|1902.4|1902|1901.8|8781
1632923020000|2021-09-29 13:43:40|1902.4|1901.8|1902|1901.6|1902.4|1902|1901.6|1901|6275
1632923030000|2021-09-29 13:43:50|1901.8|1901.2|1901.2|1900.8|1901.8|1901.2|1901|1900.6|3938
1632923040000|2021-09-29 13:44:00|1901|1900.6|1902|1901.4|1902.4|1902.2|1900.8|1900.4|8345
1632923050000|2021-09-29 13:44:10|1901.8|1901.2|1901.6|1901.4|1902.4|1902|1901.6|1901.2|2548
1632923060000|2021-09-29 13:44:20|1901.8|1901.2|1901.2|1900.8|1901.8|1901.2|1900|1899.6|7566
1632923070000|2021-09-29 13:44:30|1901|1901|1901.4|1901|1901.6|1901.2|1900.8|1900.6|1311
1632923080000|2021-09-29 13:44:40|1901.2|1900.8|1901.6|1901|1901.6|1901.4|1901|1900.6|3789
1632923090000|2021-09-29 13:44:50|1901.4|1900.8|1901.4|1901|1901.6|1901.2|1901.2|1900.8|1423
1632923100000|2021-09-29 13:45:00|1901.2|1900.8|1900.6|1900.2|1901.2|1900.8|1900.2|1899.8|4118
1632923110000|2021-09-29 13:45:10|1900.8|1900.4|1899.8|1899.6|1900.8|1900.6|1899.8|1899.4|5210
1632923120000|2021-09-29 13:45:20|1900|1899.8|1899.6|1899.2|1900|1899.8|1899.2|1899|11587
1632923130000|2021-09-29 13:45:30|1899.8|1899.4|1900.2|1899.8|1900.2|1900|1899.4|1899|5092
1632923140000|2021-09-29 13:45:40|1900.4|1900|1900.2|1899.8|1900.6|1900.4|1899.8|1899.4|6744
1632923150000|2021-09-29 13:45:50|1900.4|1900|1899.8|1899.4|1901.2|1900.8|1899.8|1899.4|6536
1632923160000|2021-09-29 13:46:00|1899.6|1899.2|1898.4|1898.2|1899.8|1899.4|1898.2|1898|9163
1632923170000|2021-09-29 13:46:10|1898.2|1897.8|1898|1897.4|1898.2|1897.8|1897.4|1897|6521
1632923180000|2021-09-29 13:46:20|1897.8|1897.6|1899.4|1899|1899.4|1899|1897.6|1897.2|11274
1632923190000|2021-09-29 13:46:30|1899.6|1899.2|1899|1898.6|1899.8|1899.4|1898.8|1898.6|6708
1632923200000|2021-09-29 13:46:40|1898.8|1898.8|1900.8|1900.4|1901|1900.6|1898.8|1898.6|6872
1632923210000|2021-09-29 13:46:50|1900.6|1900.2|1900.8|1900.4|1901|1900.6|1900.4|1900|9525
1632923220000|2021-09-29 13:47:00|1901|1900.6|1901|1900.2|1901.2|1900.8|1900.2|1900|4463
1632923230000|2021-09-29 13:47:10|1900.8|1900|1900.4|1899.8|1900.8|1900.2|1899.8|1899.6|10568
1632923240000|2021-09-29 13:47:20|1900|1900|1900.2|1900|1900.6|1900.4|1899.8|1899.6|4123
1632923250000|2021-09-29 13:47:30|1900.4|1900.2|1900.2|1899.8|1901|1900.4|1900|1899.6|10155
1632923260000|2021-09-29 13:47:40|1900|1900|1900.2|1899.6|1900.6|1900.4|1900|1899.6|3977
1632923270000|2021-09-29 13:47:50|1900.4|1899.8|1900.2|1899.8|1900.4|1900.2|1900.2|1899.6|1105
1632923280000|2021-09-29 13:48:00|1900|1899.6|1899.2|1898.6|1900.2|1899.8|1897.6|1897|8816
1632923290000|2021-09-29 13:48:10|1899|1898.8|1899.6|1899.4|1899.8|1899.4|1898.8|1898.6|5458
1632923300000|2021-09-29 13:48:20|1899.4|1899.2|1899|1898.8|1900|1899.6|1898.8|1898.6|3342
1632923310000|2021-09-29 13:48:30|1899.2|1899|1899.6|1899.2|1900|1899.6|1899.2|1899|4860
1632923320000|2021-09-29 13:48:40|1899.4|1899|1898.2|1897.6|1899.6|1899.2|1898|1897.6|7075
1632923330000|2021-09-29 13:48:50|1898.4|1897.8|1898.4|1898|1898.6|1898.2|1898.2|1897.8|443
1632923340000|2021-09-29 13:49:00|1898.6|1898.2|1899.2|1898.6|1899.4|1899|1898.6|1898.2|4424
1632923350000|2021-09-29 13:49:10|1899|1898.8|1898.8|1898.4|1899.6|1899.2|1898.6|1898.4|3315
1632923360000|2021-09-29 13:49:20|1899|1898.6|1898.6|1898|1899.2|1899|1898.4|1898|1080
1632923370000|2021-09-29 13:49:30|1898.4|1898.2|1898|1897.6|1898.6|1898.2|1896.8|1896.6|5834
1632923380000|2021-09-29 13:49:40|1898.2|1897.8|1898.4|1897.8|1898.4|1898|1898|1897.6|722
1632923390000|2021-09-29 13:49:50|1898.2|1898|1899.2|1898.8|1899.4|1899|1898|1897.8|9069
1632923400000|2021-09-29 13:50:00|1899.4|1899|1899.6|1899|1900|1899.8|1899.2|1899|12321
1632923410000|2021-09-29 13:50:10|1899.8|1899.2|1900.2|1899.8|1900.4|1900|1899.4|1899.2|13160
1632923420000|2021-09-29 13:50:20|1900.4|1900|1900.6|1900.4|1901.4|1901|1900.2|1900|10254
1632923430000|2021-09-29 13:50:30|1900.4|1900.2|1901.2|1900.8|1901.6|1901.2|1900.2|1900|3681
1632923440000|2021-09-29 13:50:40|1901.4|1901|1901|1900.4|1901.4|1901|1900.6|1900.2|10203
1632923450000|2021-09-29 13:50:50|1900.8|1900.2|1901|1900.6|1901.2|1901|1900.6|1900.2|3390
1632923460000|2021-09-29 13:51:00|1901.2|1900.8|1901.2|1901|1902|1901.6|1901|1900.6|12108
1632923470000|2021-09-29 13:51:10|1901.4|1901.2|1900.6|1900.2|1902.2|1901.8|1900.2|1900|14531
1632923480000|2021-09-29 13:51:20|1900.4|1900.4|1899.2|1899|1900.6|1900.4|1899.2|1899|4198
1632923490000|2021-09-29 13:51:30|1899|1898.8|1900.2|1899.6|1900.8|1900.6|1899|1898.8|9520
1632923500000|2021-09-29 13:51:40|1900.4|1899.8|1900.4|1900|1901.4|1900.8|1900.2|1899.8|7524
1632923510000|2021-09-29 13:51:50|1900.6|1900.2|1900.8|1900.4|1901.4|1901|1900.4|1900|2267
1632923520000|2021-09-29 13:52:00|1901|1900.6|1902.4|1902|1902.6|1902.2|1900.8|1900.6|5222
1632923530000|2021-09-29 13:52:10|1902.6|1902.2|1903.2|1902.4|1903.2|1902.8|1902.2|1901.8|5329
1632923540000|2021-09-29 13:52:20|1903|1902.6|1903.4|1902.8|1903.6|1903.2|1902.8|1902.6|2806
1632923550000|2021-09-29 13:52:30|1903.2|1902.6|1903.4|1903|1903.8|1903.4|1903|1902.4|337
1632923560000|2021-09-29 13:52:40|1903.2|1902.8|1903.2|1902.6|1903.6|1903.2|1902.8|1902.4|3031
1632923570000|2021-09-29 13:52:50|1903|1902.4|1903.2|1902.8|1903.4|1903|1902.8|1902.4|2088
1632923580000|2021-09-29 13:53:00|1903.4|1903|1903.2|1902.6|1903.6|1903.4|1903|1902.4|2957
1632923590000|2021-09-29 13:53:10|1903|1902.8|1903.2|1902.4|1903.4|1903|1902.4|1902.2|973
1632923600000|2021-09-29 13:53:20|1903|1902.6|1903.6|1903.4|1903.6|1903.4|1903|1902.6|6701
1632923610000|2021-09-29 13:53:30|1903.8|1903.6|1904.4|1904.2|1905|1904.6|1903.8|1903.6|9773
1632923620000|2021-09-29 13:53:40|1904.6|1904.4|1904.4|1904|1904.8|1904.4|1904.2|1903.8|1944
1632923630000|2021-09-29 13:53:50|1904.8|1904.2|1904|1903.8|1904.8|1904.6|1903.8|1903.2|27613
1632923640000|2021-09-29 13:54:00|1904.2|1904|1904.6|1904.2|1904.8|1904.2|1904.2|1903.6|3666
1632923650000|2021-09-29 13:54:10|1904.4|1904|1904.2|1903.8|1904.6|1904.2|1903.6|1903.2|7888
1632923660000|2021-09-29 13:54:20|1904|1903.6|1903.4|1903.2|1904.2|1903.6|1903.2|1903|2825
1632923670000|2021-09-29 13:54:30|1903.2|1903|1903|1902.6|1903.6|1903.4|1903|1902.6|4015
1632923680000|2021-09-29 13:54:40|1903.2|1902.8|1903.8|1903.2|1903.8|1903.6|1903|1902.8|8299
1632923690000|2021-09-29 13:54:50|1904|1903.4|1904.6|1904|1904.8|1904.4|1903.8|1903.2|7096
1632923700000|2021-09-29 13:55:00|1904.4|1904.2|1904.6|1904.2|1904.8|1904.6|1904|1903.6|2381
1632923710000|2021-09-29 13:55:10|1904.8|1904.4|1904|1903.4|1905|1904.6|1904|1903.4|546
1632923720000|2021-09-29 13:55:20|1903.8|1903.6|1904.2|1903.8|1904.4|1904|1903.6|1903.2|9589
1632923730000|2021-09-29 13:55:30|1904.4|1904|1904.2|1903.8|1904.6|1904.2|1904|1903.8|1762
1632923740000|2021-09-29 13:55:40|1904|1903.6|1903.6|1903|1904|1903.8|1903|1902.6|11400
1632923750000|2021-09-29 13:55:50|1903.8|1903.2|1903.8|1903.4|1904|1903.8|1903.6|1903.2|1116
1632923760000|2021-09-29 13:56:00|1904|1903.6|1905|1904.6|1905|1904.8|1903.8|1903.6|14736
1632923770000|2021-09-29 13:56:10|1904.8|1904.4|1905|1904.4|1905.6|1905.2|1904.6|1904.2|7558
1632923780000|2021-09-29 13:56:20|1904.8|1904.6|1904.2|1904|1905.2|1905|1904.2|1903.8|13938
1632923790000|2021-09-29 13:56:30|1904.4|1904.2|1905|1904.6|1905|1904.8|1904.4|1904|3158
1632923800000|2021-09-29 13:56:40|1905.2|1904.8|1905.8|1905.2|1906|1905.6|1905.2|1904.8|5352
1632923810000|2021-09-29 13:56:50|1906|1905.4|1904.8|1904.6|1906|1905.6|1904.8|1904.4|3398
1632923820000|2021-09-29 13:57:00|1905|1904.4|1904.2|1903.8|1905.2|1904.8|1904.2|1903.8|5092
1632923830000|2021-09-29 13:57:10|1904.4|1904|1902.8|1902.6|1904.4|1904.2|1902.6|1902.2|1676
1632923840000|2021-09-29 13:57:20|1903|1902.8|1903.2|1902.8|1903.6|1903.2|1902.8|1902.6|5424
1632923850000|2021-09-29 13:57:30|1903|1903|1903.4|1902.8|1903.4|1903.2|1903|1902.6|6307
1632923860000|2021-09-29 13:57:40|1903.2|1903|1902.4|1902.2|1903.2|1903|1902.4|1902.2|2378
1632923870000|2021-09-29 13:57:50|1902.2|1902|1902|1901.6|1902.6|1902.2|1901.8|1901.4|1430
1632923880000|2021-09-29 13:58:00|1902.2|1901.8|1901.2|1901|1902.6|1902.2|1901.2|1901|2938
1632923890000|2021-09-29 13:58:10|1901|1900.8|1900.6|1900|1901|1900.8|1900.4|1900|2886
1632923900000|2021-09-29 13:58:20|1900.4|1900.2|1902.2|1901.8|1902.2|1901.8|1900.4|1900|3089
1632923910000|2021-09-29 13:58:30|1902|1901.6|1902.6|1902|1903.2|1902.6|1901.8|1901.4|1713
1632923920000|2021-09-29 13:58:40|1902.8|1902.2|1903|1902.8|1903.6|1903|1902.4|1901.8|2537
1632923930000|2021-09-29 13:58:50|1902.8|1902.6|1903.6|1903|1904|1903.4|1902.8|1902.4|2745
1632923940000|2021-09-29 13:59:00|1903.4|1902.8|1904.6|1904.2|1904.8|1904.4|1903.2|1902.8|5137
1632923950000|2021-09-29 13:59:10|1904.4|1903.8|1905|1904.6|1905|1904.6|1904.2|1903.8|1273
1632923960000|2021-09-29 13:59:20|1905.2|1904.8|1906|1905.8|1906|1905.8|1905.2|1904.8|14080
1632923970000|2021-09-29 13:59:30|1905.8|1905.6|1906|1905.6|1906|1905.6|1905.4|1905|9534
1632923980000|2021-09-29 13:59:40|1906.2|1905.8|1905.8|1905.4|1906.2|1905.8|1905.8|1905.4|4242
1632923990000|2021-09-29 13:59:50|1905.4|1905.2|1905.8|1905.2|1905.8|1905.6|1905.2|1904.6|4602
1632924000000|2021-09-29 14:00:00|1905.6|1905|1905.6|1905.2|1906.2|1905.8|1905|1904.6|7305
1632924010000|2021-09-29 14:00:10|1905.4|1905|1905.8|1905.2|1905.8|1905.4|1905.2|1904.6|2130
1632924020000|2021-09-29 14:00:20|1906|1905.4|1906|1905.4|1906.2|1906|1905.8|1905.4|4285
1632924030000|2021-09-29 14:00:30|1905.8|1905.8|1907.6|1907|1907.6|1907.2|1905.8|1905.8|5690
1632924040000|2021-09-29 14:00:40|1907.4|1906.8|1906|1905.8|1907.6|1906.8|1906|1905.4|3592
1632924050000|2021-09-29 14:00:50|1905.8|1905.6|1905.8|1905.2|1906.2|1905.8|1905.4|1904.6|348
1632924060000|2021-09-29 14:01:00|1906.2|1905.4|1905.8|1905.2|1906.4|1905.8|1905.6|1905|2136
1632924070000|2021-09-29 14:01:10|1905.6|1905|1905.8|1905.4|1906.2|1905.8|1905.2|1904.8|4574
1632924080000|2021-09-29 14:01:20|1906|1905.6|1906.2|1905.8|1906.4|1906|1905.8|1905.4|3579
1632924090000|2021-09-29 14:01:30|1906|1905.6|1904.4|1903.8|1906.2|1905.8|1903.8|1903.2|4857
1632924100000|2021-09-29 14:01:40|1904.2|1904.2|1904.2|1903.8|1904.4|1904.2|1904|1903.8|185
1632924110000|2021-09-29 14:01:50|1904.4|1904|1905.4|1905.2|1905.4|1905.2|1904.4|1904|6633
1632924120000|2021-09-29 14:02:00|1905.6|1905.4|1906.2|1905.6|1906.2|1905.8|1905.4|1905.2|3933
1632924130000|2021-09-29 14:02:10|1906.4|1905.8|1906.2|1905.8|1906.4|1906|1905.8|1905.2|1726
1632924140000|2021-09-29 14:02:20|1906|1905.6|1906.4|1906|1906.4|1906|1905.8|1905.6|948
1632924150000|2021-09-29 14:02:30|1906.2|1906.2|1906.8|1906.4|1907|1906.6|1906.2|1906.2|1655
1632924160000|2021-09-29 14:02:40|1906.6|1906.2|1906.2|1906|1906.6|1906.2|1906|1905.8|1438
1632924170000|2021-09-29 14:02:50|1906.4|1905.8|1907|1906.6|1907|1906.8|1906.2|1905.8|5913
1632924180000|2021-09-29 14:03:00|1907.2|1906.8|1907|1906.6|1907.8|1907.4|1906.8|1906.6|14529
1632924190000|2021-09-29 14:03:10|1906.8|1906.4|1906.4|1906.2|1906.8|1906.6|1906.2|1906|13364
1632924200000|2021-09-29 14:03:20|1906.6|1906|1906.4|1906|1906.8|1906.4|1906|1905.8|4191
1632924210000|2021-09-29 14:03:30|1906.2|1905.8|1905.8|1905.6|1906.4|1906.2|1905.8|1905.6|7881
1632924220000|2021-09-29 14:03:40|1906|1905.8|1906|1905.4|1906.2|1906|1905.8|1905.4|7577
1632924230000|2021-09-29 14:03:50|1905.8|1905.6|1905|1904.8|1905.8|1905.6|1905|1904.8|2242
1632924240000|2021-09-29 14:04:00|1905.2|1905|1905|1904.8|1905.2|1905|1904.8|1904.4|7219
1632924250000|2021-09-29 14:04:10|1904.8|1904.6|1904.4|1904|1905|1904.8|1904.2|1903.8|3640
1632924260000|2021-09-29 14:04:20|1904.2|1904.2|1903.6|1903.4|1904.4|1904.2|1903.6|1903.2|3840
1632924270000|2021-09-29 14:04:30|1903.8|1903.6|1904.4|1904.2|1904.4|1904.2|1903.8|1903.4|10427
1632924280000|2021-09-29 14:04:40|1904|1904|1904.2|1903.8|1904.6|1904.2|1904|1903.6|5541
1632924290000|2021-09-29 14:04:50|1904.4|1904|1904.6|1904.2|1904.6|1904.4|1904.2|1904|5287
1632924300000|2021-09-29 14:05:00|1904.8|1904.4|1904.4|1903.8|1905|1904.6|1904|1903.8|13113
1632924310000|2021-09-29 14:05:10|1904.2|1903.6|1903.4|1903.2|1904.2|1903.8|1903.4|1903|12319
1632924320000|2021-09-29 14:05:20|1903.6|1903.4|1904.2|1903.8|1904.2|1904|1903.6|1903.4|6928
1632924330000|2021-09-29 14:05:30|1904.4|1904|1904.4|1904|1904.4|1904.2|1904.2|1904|4867
1632924340000|2021-09-29 14:05:40|1904|1903.8|1904.2|1903.8|1904.2|1904|1903.8|1903.6|5685
1632924350000|2021-09-29 14:05:50|1904|1904|1905.4|1905|1905.6|1905.2|1904|1904|11661
1632924360000|2021-09-29 14:06:00|1905.6|1905.2|1905.6|1905.2|1906.2|1905.8|1905.2|1905|24978
1632924370000|2021-09-29 14:06:10|1905.8|1905.4|1905.8|1905.6|1906.2|1905.8|1905.8|1905.4|4108
1632924380000|2021-09-29 14:06:20|1905.6|1905.4|1905.6|1905.2|1905.8|1905.6|1905.4|1905.2|7224
1632924390000|2021-09-29 14:06:30|1905.8|1905.4|1906.4|1906.2|1907.2|1906.8|1905.8|1905.2|27686
1632924400000|2021-09-29 14:06:40|1906.6|1906.4|1908.8|1908.6|1909|1908.8|1906.6|1906.2|20291
1632924410000|2021-09-29 14:06:50|1909|1908.8|1908.8|1908.6|1909|1908.8|1908.2|1907.8|11761
1632924420000|2021-09-29 14:07:00|1908.6|1908.4|1909.6|1909.2|1909.6|1909.4|1908.6|1908.2|11398
1632924430000|2021-09-29 14:07:10|1909.4|1909|1909.6|1909|1909.6|1909.4|1908.8|1908.6|3905
1632924440000|2021-09-29 14:07:20|1909.4|1909.2|1909.4|1909|1909.6|1909.4|1909|1908.8|3654
1632924450000|2021-09-29 14:07:30|1909.6|1908.8|1910|1909.6|1910|1909.6|1909.6|1908.8|2989
1632924460000|2021-09-29 14:07:40|1909.8|1909.8|1910|1909.6|1910.4|1910.2|1909.8|1909.4|15721
1632924470000|2021-09-29 14:07:50|1910.2|1909.8|1910.2|1909.8|1910.2|1910|1909.8|1909.4|4713
1632924480000|2021-09-29 14:08:00|1910.4|1910|1910|1909.6|1910.4|1910.2|1909.8|1909.6|2973
1632924490000|2021-09-29 14:08:10|1910.2|1909.8|1910.8|1910.6|1910.8|1910.6|1910.2|1909.6|6001
1632924500000|2021-09-29 14:08:20|1911|1910.8|1911|1910.6|1911.2|1911|1910.8|1910.6|3002
1632924510000|2021-09-29 14:08:30|1911.2|1910.8|1911.2|1911|1911.8|1911.4|1911.2|1910.8|5115
1632924520000|2021-09-29 14:08:40|1911.4|1911.2|1911.2|1910.8|1911.6|1911.4|1911|1910.8|184
1632924530000|2021-09-29 14:08:50|1911|1911|1911.2|1910.8|1911.2|1911|1910.8|1910.4|3800
1632924540000|2021-09-29 14:09:00|1911.4|1911|1911.6|1911|1912|1911.8|1911.2|1911|5348
1632924550000|2021-09-29 14:09:10|1911.4|1911.2|1910.8|1910.4|1911.6|1911.4|1910.8|1910.4|2907
1632924560000|2021-09-29 14:09:20|1911|1910.2|1911.4|1911|1911.4|1911|1911|1910.2|2848
1632924570000|2021-09-29 14:09:30|1911.2|1910.8|1911.2|1910.6|1911.4|1911|1910.8|1910.4|3801
1632924580000|2021-09-29 14:09:40|1911|1910.8|1911.2|1910.6|1911.2|1910.8|1910.6|1910.2|4271
1632924590000|2021-09-29 14:09:50|1911.4|1910.8|1912|1911.6|1912.2|1912|1911.2|1910.8|10541
1632924600000|2021-09-29 14:10:00|1912.2|1911.4|1912.2|1912|1912.2|1912|1911.6|1911.4|8065
1632924610000|2021-09-29 14:10:10|1912|1911.8|1912.2|1911.6|1912.2|1911.8|1911.8|1911.4|356
1632924620000|2021-09-29 14:10:20|1912|1911.4|1911.4|1911.2|1912|1911.6|1911.2|1911|13725
1632924630000|2021-09-29 14:10:30|1911.2|1911|1911.6|1911|1911.6|1911.4|1911.2|1910.6|8816
1632924640000|2021-09-29 14:10:40|1911.8|1911.2|1912|1911.8|1912.2|1912|1911.8|1911.2|5510
1632924650000|2021-09-29 14:10:50|1912.2|1912|1912.2|1911.6|1912.2|1912|1912|1911.6|2356
1632924660000|2021-09-29 14:11:00|1912|1911.8|1912|1911.6|1912|1911.8|1911.4|1911.2|4059
1632924670000|2021-09-29 14:11:10|1911.8|1911.4|1911.8|1911.4|1912|1911.6|1911.4|1911.2|6876
1632924680000|2021-09-29 14:11:20|1911.6|1911.2|1911.8|1911.6|1911.8|1911.6|1911|1910.6|5603
1632924690000|2021-09-29 14:11:30|1912|1911.8|1912|1911.6|1912.4|1912|1911.8|1911.6|3816
1632924700000|2021-09-29 14:11:40|1912.2|1911.8|1911.6|1911|1912.4|1912|1911.6|1911|3275
1632924710000|2021-09-29 14:11:50|1911.4|1911.2|1911.4|1911|1911.4|1911.2|1911.2|1910.8|259
1632924720000|2021-09-29 14:12:00|1911.6|1911.2|1911.4|1911|1911.8|1911.6|1911.4|1911|3139
1632924730000|2021-09-29 14:12:10|1911.6|1911.2|1912|1911.8|1912|1911.8|1911.6|1911.2|2776
1632924740000|2021-09-29 14:12:20|1912.2|1912|1911.8|1911.6|1912.2|1912|1911.8|1911.6|3099
1632924750000|2021-09-29 14:12:30|1911.6|1911.4|1911.8|1911.6|1912|1911.6|1911.6|1911.2|2808
1632924760000|2021-09-29 14:12:40|1911.6|1911.4|1911|1910.8|1911.8|1911.6|1911|1910.6|4001
1632924770000|2021-09-29 14:12:50|1911.2|1910.6|1911|1910.4|1911.4|1911|1910.6|1910.4|5426
1632924780000|2021-09-29 14:13:00|1910.8|1910.6|1911|1910.6|1911.2|1911|1910.8|1910.4|2813
1632924790000|2021-09-29 14:13:10|1910.8|1910.8|1911.4|1911|1911.4|1911.2|1910.8|1910.6|1399
1632924800000|2021-09-29 14:13:20|1911.2|1911.2|1911.6|1911|1911.6|1911.4|1911.2|1910.8|5827
1632924810000|2021-09-29 14:13:30|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.6|15486
1632924820000|2021-09-29 14:13:40|1911.2|1911|1910.8|1910.4|1911.2|1911|1910.6|1910.4|2501
1632924830000|2021-09-29 14:13:50|1910.6|1910.6|1910.8|1910.6|1911|1910.6|1910.4|1910|2801
1632924840000|2021-09-29 14:14:00|1911|1910.8|1910.6|1910.4|1911.4|1911|1910.6|1910.4|10549
1632924850000|2021-09-29 14:14:10|1910.4|1910.2|1909.8|1909.4|1911|1910.4|1909.6|1909.2|18501
1632924860000|2021-09-29 14:14:20|1909.6|1909.6|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|1141
1632924870000|2021-09-29 14:14:30|1909.6|1909.6|1910.6|1910.4|1910.6|1910.4|1909.6|1909.6|5459
1632924880000|2021-09-29 14:14:40|1910.8|1910.6|1911.6|1911.2|1911.6|1911.2|1910.8|1910.6|3581
1632924890000|2021-09-29 14:14:50|1911.8|1911.4|1911.2|1911|1911.8|1911.4|1911.2|1911|3020
1632924900000|2021-09-29 14:15:00|1911.6|1911.2|1910.8|1910.6|1912|1911.8|1910.8|1910.4|13353
1632924910000|2021-09-29 14:15:10|1911|1910.8|1910.8|1910.4|1911.2|1910.8|1910.6|1910.4|8938
1632924920000|2021-09-29 14:15:20|1910.6|1910.6|1910.8|1910.6|1911.2|1911|1910.6|1910.6|2244
1632924930000|2021-09-29 14:15:30|1911|1910.4|1910.8|1910.4|1911|1910.4|1910.6|1910.4|2340
1632924940000|2021-09-29 14:15:40|1911|1910.6|1910.8|1910.4|1911.2|1910.8|1910.6|1910.4|5092
1632924950000|2021-09-29 14:15:50|1911|1910.6|1911.2|1911|1911.4|1911.2|1911|1910.6|7036
1632924960000|2021-09-29 14:16:00|1911|1910.8|1910.6|1910.2|1911.2|1911|1910.4|1910.2|16465
1632924970000|2021-09-29 14:16:10|1910.4|1910|1910.2|1910|1910.6|1910.2|1910.2|1909.8|1542
1632924980000|2021-09-29 14:16:20|1910|1909.8|1910|1909.8|1910.2|1910|1910|1909.6|14470
1632924990000|2021-09-29 14:16:30|1910.2|1910|1910|1909.8|1910.2|1910|1910|1909.8|2801
1632925000000|2021-09-29 14:16:40|1910.2|1910|1909.6|1909.4|1910.4|1910.2|1909.4|1909.2|5159
1632925010000|2021-09-29 14:16:50|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909|5709
1632925020000|2021-09-29 14:17:00|1909.4|1909|1909.2|1908.8|1909.4|1909.2|1909|1908.6|6102
1632925030000|2021-09-29 14:17:10|1909|1909|1909.4|1909|1909.6|1909.4|1909|1908.8|5236
1632925040000|2021-09-29 14:17:20|1909.2|1909.2|1910|1909.8|1910|1909.8|1909.2|1909.2|24890
1632925050000|2021-09-29 14:17:30|1910.2|1910|1910|1909.6|1910.2|1910|1909.8|1909.6|14581
1632925060000|2021-09-29 14:17:40|1910.2|1909.8|1910.4|1910|1910.4|1910.2|1910|1909.6|19331
1632925070000|2021-09-29 14:17:50|1910.2|1910.2|1909.8|1909.6|1910.2|1910.2|1909.8|1909.6|15086
1632925080000|2021-09-29 14:18:00|1909.6|1909.4|1909.4|1909|1909.8|1909.6|1909.2|1909|26920
1632925090000|2021-09-29 14:18:10|1909.2|1909.2|1910|1909.8|1910.2|1909.8|1909.2|1909|6728
1632925100000|2021-09-29 14:18:20|1910.2|1910|1910.6|1910.4|1910.6|1910.4|1910|1909.8|22163
1632925110000|2021-09-29 14:18:30|1910.8|1910.6|1910.6|1910.4|1911.2|1910.8|1910.6|1910.4|7428
1632925120000|2021-09-29 14:18:40|1910.4|1910.2|1910.2|1909.8|1910.6|1910.4|1910.2|1909.8|1232
1632925130000|2021-09-29 14:18:50|1910|1910|1910.2|1909.8|1910.4|1910.2|1910|1909.8|4584
1632925140000|2021-09-29 14:19:00|1910|1909.6|1910.4|1910.2|1910.4|1910.2|1910|1909.6|868
1632925150000|2021-09-29 14:19:10|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|640
1632925160000|2021-09-29 14:19:20|1910.4|1910.4|1910.4|1910.2|1910.6|1910.4|1910.4|1910.2|360
1632925170000|2021-09-29 14:19:30|1910.6|1910.4|1910.2|1910|1910.6|1910.4|1910.2|1910|2961
1632925180000|2021-09-29 14:19:40|1910|1909.8|1909.6|1909.2|1910|1909.8|1909.4|1909.2|7606
1632925190000|2021-09-29 14:19:50|1909.4|1909.4|1910|1909.6|1910.2|1910|1909.4|1909|10915
1632925200000|2021-09-29 14:20:00|1910.2|1909.4|1909.8|1909.6|1910.2|1909.6|1909.4|1909.2|10429
1632925210000|2021-09-29 14:20:10|1909.6|1909.4|1909.8|1909.6|1909.8|1909.6|1909.2|1909|19388
1632925220000|2021-09-29 14:20:20|1910|1909.8|1910|1909.8|1910.4|1910.2|1909.8|1909.6|8385
1632925230000|2021-09-29 14:20:30|1910.2|1910|1909.4|1909|1910.4|1910.2|1909.2|1909|9320
1632925240000|2021-09-29 14:20:40|1909.2|1909.2|1910.2|1910|1910.4|1910.2|1909.2|1909.2|5656
1632925250000|2021-09-29 14:20:50|1910.4|1909.8|1910.4|1910.2|1910.6|1910.4|1910|1909.8|1409
1632925260000|2021-09-29 14:21:00|1910.2|1910|1910.2|1910|1910.4|1910.2|1910.2|1909.8|5280
1632925270000|2021-09-29 14:21:10|1910|1909.8|1909.6|1909.4|1910.2|1909.8|1909.6|1909.4|7090
1632925280000|2021-09-29 14:21:20|1909.8|1909.6|1910.4|1910|1910.6|1910.4|1909.8|1909.6|5073
1632925290000|2021-09-29 14:21:30|1910.2|1909.8|1909.8|1909.6|1910.4|1910.2|1909.8|1909.6|6641
1632925300000|2021-09-29 14:21:40|1910|1909.8|1909.2|1909|1910|1909.8|1909|1908.8|7715
1632925310000|2021-09-29 14:21:50|1909.4|1909.2|1908|1907.8|1909.4|1909.2|1908|1907.8|4431
1632925320000|2021-09-29 14:22:00|1908.2|1908|1908.2|1908|1908.6|1908.4|1908|1907.8|8855
1632925330000|2021-09-29 14:22:10|1908.4|1907.8|1908.8|1908.4|1908.8|1908.6|1908.2|1907.8|5256
1632925340000|2021-09-29 14:22:20|1909|1908.6|1909.2|1909|1909.6|1909.2|1909|1908.6|5743
1632925350000|2021-09-29 14:22:30|1909|1908.8|1909.2|1909|1909.2|1909|1909|1908.8|2266
1632925360000|2021-09-29 14:22:40|1909|1908.8|1908.8|1908.6|1909|1908.8|1908.8|1908.6|0
1632925370000|2021-09-29 14:22:50|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.2|1907.8|38086
1632925380000|2021-09-29 14:23:00|1908.6|1908.2|1908.4|1908|1908.6|1908.4|1908|1907.8|8848
1632925390000|2021-09-29 14:23:10|1908.2|1907.8|1908|1907.6|1908.4|1908|1907.8|1907.6|2006
1632925400000|2021-09-29 14:23:20|1908.2|1907.8|1908|1907.8|1908.4|1908|1907.8|1907.6|7108
1632925410000|2021-09-29 14:23:30|1907.8|1907.6|1907.4|1907.2|1908|1907.8|1907.2|1907|2375
1632925420000|2021-09-29 14:23:40|1907.6|1907.4|1907.8|1907.6|1908|1907.8|1907.4|1907.4|11077
1632925430000|2021-09-29 14:23:50|1908|1907.8|1908|1907.6|1908.2|1908|1907.6|1907.4|6750
1632925440000|2021-09-29 14:24:00|1907.8|1907.4|1908|1907.8|1908.2|1908|1907.8|1907.4|3785
1632925450000|2021-09-29 14:24:10|1907.8|1907.6|1907.4|1907|1908|1907.6|1907.2|1906.8|3235
1632925460000|2021-09-29 14:24:20|1907.2|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|3173
1632925470000|2021-09-29 14:24:30|1907.6|1907.2|1907.6|1907.4|1907.6|1907.4|1907.2|1907|5381
1632925480000|2021-09-29 14:24:40|1907.8|1907.6|1907.6|1907.4|1907.8|1907.6|1907.4|1907.2|2125
1632925490000|2021-09-29 14:24:50|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|1164
1632925500000|2021-09-29 14:25:00|1908|1907.6|1908.2|1908|1908.4|1908|1907.8|1907.4|6387
1632925510000|2021-09-29 14:25:10|1908.4|1908.2|1908|1907.6|1908.6|1908.4|1908|1907.6|10407
1632925520000|2021-09-29 14:25:20|1907.8|1907.8|1908|1907.8|1908.4|1908.2|1907.8|1907.6|5564
1632925530000|2021-09-29 14:25:30|1908.2|1908|1908.4|1908.2|1908.6|1908.4|1908.2|1908|3301
1632925540000|2021-09-29 14:25:40|1908.6|1908.4|1909|1908.6|1909|1908.8|1908.4|1908.4|7262
1632925550000|2021-09-29 14:25:50|1909.2|1908.8|1909.6|1909.4|1909.6|1909.4|1909|1908.6|3423
1632925560000|2021-09-29 14:26:00|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|4973
1632925570000|2021-09-29 14:26:10|1909.6|1909.2|1909|1908.8|1909.8|1909.2|1909|1908.8|5566
1632925580000|2021-09-29 14:26:20|1909.2|1909|1909|1908.8|1909.4|1909.2|1909|1908.8|3097
1632925590000|2021-09-29 14:26:30|1909.2|1909|1908.2|1908|1909.2|1909|1908.2|1908|6968
1632925600000|2021-09-29 14:26:40|1908.4|1908.2|1908|1907.8|1908.4|1908.2|1908|1907.8|4250
1632925610000|2021-09-29 14:26:50|1908.2|1908|1908.8|1908.6|1908.8|1908.6|1908.2|1908|8997
1632925620000|2021-09-29 14:27:00|1909|1908.8|1909.2|1908.8|1909.2|1909|1908.8|1908.6|11874
1632925630000|2021-09-29 14:27:10|1909|1909|1909|1908.8|1909.2|1909|1909|1908.8|271
1632925640000|2021-09-29 14:27:20|1909.2|1909|1909|1908.8|1909.2|1909|1909|1908.8|2493
1632925650000|2021-09-29 14:27:30|1909.2|1909|1909.8|1909.6|1909.8|1909.6|1909|1908.8|1430
1632925660000|2021-09-29 14:27:40|1910|1909.8|1909.8|1909.6|1910.4|1910.2|1909.8|1909.6|5347
1632925670000|2021-09-29 14:27:50|1910|1909.4|1909|1908.8|1910|1909.4|1909|1908.8|3807
1632925680000|2021-09-29 14:28:00|1909.2|1909|1909|1908.8|1909.4|1909|1909|1908.8|0
1632925690000|2021-09-29 14:28:10|1909.2|1909|1909.6|1909.4|1910|1909.6|1909|1908.8|3510
1632925700000|2021-09-29 14:28:20|1909.4|1909.2|1909.4|1909.2|1909.6|1909.2|1909.2|1909|3401
1632925710000|2021-09-29 14:28:30|1909.6|1909|1909.4|1909|1909.6|1909.2|1909.2|1909|1022
1632925720000|2021-09-29 14:28:40||1909.2||1909.2||1909.2||1909|348
1632925730000|2021-09-29 14:28:50|1909.6|1909.4|1909.8|1909.4|1910|1909.6|1909.6|1909.2|2287
1632925740000|2021-09-29 14:29:00|1909.6|1909.2|1910.4|1910|1910.6|1910.2|1909.4|1909.2|4676
1632925750000|2021-09-29 14:29:10|1910.6|1910.2|1910.2|1910|1910.6|1910.2|1910|1909.8|1749
1632925760000|2021-09-29 14:29:20|1910.4|1910.2|1910|1909.8|1910.4|1910.2|1910|1909.6|11221
1632925770000|2021-09-29 14:29:30|1909.8|1909.6|1909.4|1909|1909.8|1909.6|1909.2|1909|3392
1632925780000|2021-09-29 14:29:40|1909.2|1908.8|1908.4|1908|1909.2|1908.8|1908.2|1907.8|5020
1632925790000|2021-09-29 14:29:50|1908.2|1907.8|1908.2|1907.8|1908.4|1908|1908|1907.8|2775
1632925800000|2021-09-29 14:30:00|1908|1907.6|1907|1906.6|1908|1907.8|1906.8|1906.4|3875
1632925810000|2021-09-29 14:30:10|1906.8|1906.4|1903.4|1903|1907|1906.6|1903|1902.8|8306
1632925820000|2021-09-29 14:30:20|1903.6|1903.2|1904|1903.6|1904|1903.8|1903.2|1902.8|9702
1632925830000|2021-09-29 14:30:30|1904.2|1903.8|1905.6|1905.4|1905.6|1905.4|1903.8|1903.4|2339
1632925840000|2021-09-29 14:30:40|1905.8|1905.6|1906.2|1905.6|1906.2|1905.8|1905.2|1904.8|2664
1632925850000|2021-09-29 14:30:50|1906|1905.8|1905.6|1904.8|1906.2|1906|1905.2|1904.8|3998
1632925860000|2021-09-29 14:31:00|1905.4|1905|1905.2|1904.8|1905.6|1905.2|1904.2|1904|8554
1632925870000|2021-09-29 14:31:10|1905.4|1905|1904.2|1903.8|1905.6|1905.2|1903.8|1903.4|2153
1632925880000|2021-09-29 14:31:20|1904|1903.6|1904.4|1904.2|1904.8|1904.4|1903.8|1903.4|7652
1632925890000|2021-09-29 14:31:30|1904.8|1904|1904.4|1903.8|1904.8|1904.2|1903.8|1903.4|3525
1632925900000|2021-09-29 14:31:40||1903.6||1904||1904.2||1903.6|200
1632925910000|2021-09-29 14:31:50|1904.6|1904.2|1904.4|1904|1904.6|1904.4|1903.8|1903.4|6359
1632925920000|2021-09-29 14:32:00|1904.6|1904.2|1905.6|1905|1905.6|1905.4|1904.6|1904.2|7799
1632925930000|2021-09-29 14:32:10|1905.4|1904.8|1905.2|1904.6|1905.8|1905.4|1905|1904.6|2113
1632925940000|2021-09-29 14:32:20|1905|1904.4|1904.6|1904|1905.2|1904.8|1904.2|1903.8|5300
1632925950000|2021-09-29 14:32:30|1904.4|1903.8|1904.4|1904|1904.8|1904.4|1904|1903.6|3057
1632925960000|2021-09-29 14:32:40|1904.6|1904.2|1904.4|1904|1904.6|1904.4|1903.8|1903.4|2357
1632925970000|2021-09-29 14:32:50|1904.6|1904.2|1904.4|1904|1904.6|1904.4|1904.2|1903.8|1386
1632925980000|2021-09-29 14:33:00|1904.2|1903.8|1904.2|1904|1904.4|1904|1903.6|1903.2|3306
1632925990000|2021-09-29 14:33:10|1904.4|1904.2|1904.6|1904.4|1905.2|1904.6|1904.2|1904|20008
1632926000000|2021-09-29 14:33:20|1904.8|1904.2|1903.6|1903.2|1904.8|1904.4|1903.4|1903|7176
1632926010000|2021-09-29 14:33:30|1903.8|1903.4|1903.4|1903|1903.8|1903.6|1903.2|1902.8|2395
1632926020000|2021-09-29 14:33:40|1903.6|1903.2|1903.2|1903|1903.8|1903.4|1903.2|1903|719
1632926030000|2021-09-29 14:33:50|1903.4|1903.2|1903.8|1903.4|1904.2|1903.8|1903.4|1903|4335
1632926040000|2021-09-29 14:34:00|1904|1903.6|1904|1903.6|1904.4|1904.2|1903.6|1903.2|6947
1632926050000|2021-09-29 14:34:10|1904.2|1903.8|1904.8|1904.2|1905|1904.6|1904.2|1903.8|6172
1632926060000|2021-09-29 14:34:20|1905|1904.4|1904.8|1904.2|1905|1904.8|1904.4|1904.2|2780
1632926070000|2021-09-29 14:34:30|1904.6|1904.4|1904.2|1904|1904.6|1904.4|1904.2|1904|1032
1632926080000|2021-09-29 14:34:40|1904|1903.8|1904.4|1904|1904.6|1904.2|1903.8|1903.4|3979
1632926090000|2021-09-29 14:34:50|1904.2|1904.2|1904.8|1904.4|1904.8|1904.4|1904.2|1904|1037
1632926100000|2021-09-29 14:35:00|1905|1904.6|1904.6|1904.2|1905|1904.8|1904.2|1904|3927
1632926110000|2021-09-29 14:35:10|1904.4|1904|1905|1904.6|1905|1904.6|1904.2|1904|2964
1632926120000|2021-09-29 14:35:20|1905.2|1904.8|1906.4|1905.8|1906.4|1906|1905.2|1904.8|9568
1632926130000|2021-09-29 14:35:30|1906.2|1906|1907.4|1907|1907.6|1907.2|1906.2|1905.8|21666
1632926140000|2021-09-29 14:35:40|1907.6|1907.2|1908|1907.8|1908.6|1908|1907.6|1907.2|2927
1632926150000|2021-09-29 14:35:50|1907.8|1907.6|1907.4|1907|1907.8|1907.8|1907.2|1907|4194
1632926160000|2021-09-29 14:36:00|1907.6|1907.2|1907.8|1907.4|1908|1907.8|1907.6|1907.2|1493
1632926170000|2021-09-29 14:36:10|1907.6|1906.8|1907.6|1907.2|1907.8|1907.2|1907|1906.8|99805
1632926180000|2021-09-29 14:36:20|1907.4|1907|1907|1906.8|1907.4|1907.2|1907|1906.8|2662
1632926190000|2021-09-29 14:36:30|1907.2|1907|1906.6|1906.4|1907.2|1907|1906.4|1906|1942
1632926200000|2021-09-29 14:36:40|1906.4|1906|1906.4|1906.2|1906.4|1906.2|1906.2|1905.8|929
1632926210000|2021-09-29 14:36:50|1906.6|1906.4|1907.2|1906.8|1907.2|1907|1906.6|1906.4|7428
1632926220000|2021-09-29 14:37:00|1907.4|1907|1908.6|1908.4|1908.6|1908.4|1907.4|1907|4498
1632926230000|2021-09-29 14:37:10|1908.8|1908.6|1908.6|1908.4|1909|1908.6|1908.6|1908.4|3195
1632926240000|2021-09-29 14:37:20|1908.4|1908.2|1909.4|1909|1909.4|1909|1908.4|1908|5166
1632926250000|2021-09-29 14:37:30|1909.6|1909.2|1909.6|1909|1909.8|1909.4|1909.2|1909|2384
1632926260000|2021-09-29 14:37:40|1909.4|1909.2|1910|1909.6|1910|1909.8|1909.4|1909|2111
1632926270000|2021-09-29 14:37:50|1909.8|1909.8|1910.4|1910.2|1910.4|1910.2|1909.8|1909.8|5673
1632926280000|2021-09-29 14:38:00|1910.6|1910.4|1911.2|1910.8|1911.2|1910.8|1910.4|1910.2|8595
1632926290000|2021-09-29 14:38:10|1911|1911|1911.2|1911|1911.4|1911.2|1911|1910.8|3389
1632926300000|2021-09-29 14:38:20|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911|4696
1632926310000|2021-09-29 14:38:30|1911.2|1911|1911.4|1911|1911.6|1911.4|1911.2|1911|7206
1632926320000|2021-09-29 14:38:40|1911.6|1911.2|1912.2|1912|1912.4|1912|1911.6|1911.2|22302
1632926330000|2021-09-29 14:38:50|1912.4|1912.2|1913.4|1913|1913.4|1913|1912.4|1912.2|3978
1632926340000|2021-09-29 14:39:00|1913.2|1912.8|1912.8|1912.6|1913.2|1913|1912.8|1912.6|6577
1632926350000|2021-09-29 14:39:10|1912.6|1912.4|1913|1912.6|1913.2|1912.8|1912.6|1912.4|2992
1632926360000|2021-09-29 14:39:20|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.6|1645
1632926370000|2021-09-29 14:39:30|1913|1912.4|1913.2|1913|1913.2|1913|1912.8|1912.4|2478
1632926380000|2021-09-29 14:39:40|1913|1912.8|1912.8|1912.4|1913|1912.8|1912.8|1912.4|1489
1632926390000|2021-09-29 14:39:50|1913|1912.6|1913.2|1912.8|1913.2|1912.8|1912.8|1912.4|6245
1632926400000|2021-09-29 14:40:00|1913.4|1913|1914.4|1914.2|1914.4|1914.2|1913.4|1913|19400
1632926410000|2021-09-29 14:40:10|1914.6|1914.4|1914.6|1914.4|1914.8|1914.6|1914.4|1914.2|7130
1632926420000|2021-09-29 14:40:20|1914.8|1914.6|1914.8|1914.6|1914.8|1914.6|1914.6|1914.4|606
1632926430000|2021-09-29 14:40:30|1915|1914.8|1915.8|1915.4|1916|1915.4|1915|1914.8|20169
1632926440000|2021-09-29 14:40:40|1915.6|1915.2|1916|1915.6|1916|1915.6|1915.2|1915|8193
1632926450000|2021-09-29 14:40:50|1915.8|1915.4|1915.8|1915.6|1916|1915.6|1915.6|1915.2|5269
1632926460000|2021-09-29 14:41:00|1915.6|1915.4|1916|1915.6|1916|1915.6|1915.6|1915.2|5027
1632926470000|2021-09-29 14:41:10|1915.8|1915.4|1916.6|1916.2|1916.6|1916.2|1915.6|1915|15572
1632926480000|2021-09-29 14:41:20|1916.4|1916|1916.6|1916.4|1916.6|1916.4|1916.2|1915.8|805
1632926490000|2021-09-29 14:41:30|1916.8|1916.6|1916.6|1916.4|1917|1916.8|1916.4|1916|9937
1632926500000|2021-09-29 14:41:40|1916.8|1916.6|1917|1916.6|1917|1916.6|1916.8|1916.6|2747
1632926510000|2021-09-29 14:41:50|1917.2|1916.8|1917|1916.6|1917.4|1917|1916.4|1916.2|43448
1632926520000|2021-09-29 14:42:00|1917.2|1916.8|1917|1916.8|1917.2|1917|1916.8|1916.4|2424
1632926530000|2021-09-29 14:42:10|1917.2|1917|1917.6|1917.2|1917.6|1917.2|1917.2|1917|4224
1632926540000|2021-09-29 14:42:20|1917.8|1917.4|1917.8|1917.4|1917.8|1917.4|1917.4|1917|1488
1632926550000|2021-09-29 14:42:30|1917.6||1917.8||1917.8||1917.6||0
1632926560000|2021-09-29 14:42:40|1918|1917.6|1917.8|1917.6|1918|1917.6|1917.8|1917.4|1643
1632926570000|2021-09-29 14:42:50|1918|1917.8|1919|1918.4|1919|1918.4|1918|1917.6|19268
1632926580000|2021-09-29 14:43:00|1918.8|1918.6|1919.6|1919.4|1919.6|1919.4|1918.6|1918.4|4429
1632926590000|2021-09-29 14:43:10|1919.8|1919.6|1919.6|1919.4|1920|1919.6|1919.4|1919.2|5151
1632926600000|2021-09-29 14:43:20|1919.8|1919.6|1919.2|1918.6|1919.8|1919.6|1918.8|1918.4|6456
1632926610000|2021-09-29 14:43:30|1919|1918.4|1919.4|1919.2|1919.4|1919.2|1918.6|1918|5324
1632926620000|2021-09-29 14:43:40|1919.8|1919.4|1919.8|1919.6|1920|1919.8|1919.6|1919.2|1641
1632926630000|2021-09-29 14:43:50|1919.6|1919.4|1919.8|1919.4|1919.8|1919.4|1919.4|1919.2|2561
1632926640000|2021-09-29 14:44:00|1919.6|1919.2|1919.4|1919|1919.8|1919.2|1919.2|1919|3526
1632926650000|2021-09-29 14:44:10|1919.8|1919.2|1919.8|1919.4|1919.8|1919.4|1919.8|1919.2|254
1632926660000|2021-09-29 14:44:20|1920|1919.6|1920.4|1920|1920.6|1920|1919.8|1919.4|25910
1632926670000|2021-09-29 14:44:30|1920.2|1919.8|1920.8|1920.4|1920.8|1920.4|1920|1919.8|2127
1632926680000|2021-09-29 14:44:40|1921|1920.6|1920.8|1920.6|1921.2|1920.8|1920.8|1920.4|4084
1632926690000|2021-09-29 14:44:50|1921|1920.8|1921.4|1921.2|1921.4|1921.2|1921|1920.6|4680
1632926700000|2021-09-29 14:45:00|1921.6|1921.4|1922.2|1922|1922.2|1922|1921.6|1921.4|40668
1632926710000|2021-09-29 14:45:10|1922.4|1922.2|1922.2|1922|1922.6|1922.2|1922.2|1921.8|10776
1632926720000|2021-09-29 14:45:20||1921.8||1922||1922||1921.8|9546
1632926730000|2021-09-29 14:45:30|1922.4|1922.2|1923|1922.6|1923.2|1922.8|1922.4|1922|6980
1632926740000|2021-09-29 14:45:40|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.4|1922|1810
1632926750000|2021-09-29 14:45:50|1922.6|1922.2|1922.6|1922.2|1922.6|1922.2|1922.4|1922|2689
1632926760000|2021-09-29 14:46:00|1922.4|1922|1922.6|1922.2|1923|1922.6|1922.2|1922|1177
1632926770000|2021-09-29 14:46:10|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1921.8|12231
1632926780000|2021-09-29 14:46:20|1922.4|1922|1922.2|1922|1922.4|1922|1922.2|1921.8|1994
1632926790000|2021-09-29 14:46:30|1922.4|1922.2|1922.2|1922|1922.6|1922.2|1922.2|1921.8|11381
1632926800000|2021-09-29 14:46:40||1921.8||1922||1922||1921.8|4822
1632926810000|2021-09-29 14:46:50||1921.8||1922||1922||1921.8|1826
1632926820000|2021-09-29 14:47:00||1921.8||1922||1922||1921.8|10560
1632926830000|2021-09-29 14:47:10||1921.8||1922||1922||1921.8|1000
1632926840000|2021-09-29 14:47:20|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1921.8|5291
1632926850000|2021-09-29 14:47:30|1922.4|1921.8|1922.6|1922.4|1922.8|1922.4|1922.4|1921.8|10289
1632926860000|2021-09-29 14:47:40|1922.8|1922.6|1922.2|1922|1923|1922.6|1922.2|1921.8|8873
1632926870000|2021-09-29 14:47:50||1921.8||1922||1922||1921.8|2778
1632926880000|2021-09-29 14:48:00|1922.4|1922.2|1922.2|1922|1922.6|1922.2|1922.2|1921.6|15280
1632926890000|2021-09-29 14:48:10|1922|1921.8|1921.4|1921.2|1922|1921.8|1921.4|1921.2|4253
1632926900000|2021-09-29 14:48:20|1921.6|1921.4|1921.8|1921.2|1921.8|1921.6|1921.6|1921.2|2860
1632926910000|2021-09-29 14:48:30|1921.6|1921.4|1921.8|1921.4|1921.8|1921.4|1921.4|1921.2|1315
1632926920000|2021-09-29 14:48:40|1922|1921.6|1922.2|1922|1922.2|1922|1922|1921.6|16880
1632926930000|2021-09-29 14:48:50|1922.4|1922.2|1922.4|1922.2|1922.4|1922.2|1922.2|1922.2|709
1632926940000|2021-09-29 14:49:00|1922.2|1922|1922.8|1922.4|1923|1922.4|1922.2|1922|13467
1632926950000|2021-09-29 14:49:10|1922.6|1922.2|1922.8|1922.6|1923.2|1923|1922.6|1922.2|8381
1632926960000|2021-09-29 14:49:20|1923|1922.4|1922.4|1921.8|1923|1922.4|1922|1921.6|13239
1632926970000|2021-09-29 14:49:30|1922.2|1921.6|1921.6|1921.4|1922.4|1922|1921.6|1921.4|2266
1632926980000|2021-09-29 14:49:40|1921.8|1921.6|1922|1921.6|1922|1921.6|1921.6|1921.2|6793
1632926990000|2021-09-29 14:49:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.4|1921.6|1921|14042
1632927000000|2021-09-29 14:50:00|1921.8|1921.2|1921.6|1921.4|1921.8|1921.4|1921.6|1921.2|11505
1632927010000|2021-09-29 14:50:10|1921.4|1921.2|1921.4|1921|1921.6|1921.4|1921.2|1921|4820
1632927020000|2021-09-29 14:50:20|1921.6|1921.2|1921.8|1921.4|1921.8|1921.4|1921.4|1921.2|5956
1632927030000|2021-09-29 14:50:30|1921.6||1921.8||1921.8||1921.6||0
1632927040000|2021-09-29 14:50:40|1921.6|1921.2|1921.4|1921|1921.6|1921.2|1921.2|1921|5079
1632927050000|2021-09-29 14:50:50|1921.2|1920.8|1921|1920.6|1921.2|1920.8|1920.8|1920.4|4696
1632927060000|2021-09-29 14:51:00|1921.2|1920.8|1920.2|1920|1921.2|1921|1920.2|1920|9344
1632927070000|2021-09-29 14:51:10|1920|1919.8|1918.8|1918.6|1920|1919.8|1918.6|1918.2|63803
1632927080000|2021-09-29 14:51:20|1919|1918.8|1919|1918.8|1919.4|1919|1918.8|1918.6|10312
1632927090000|2021-09-29 14:51:30|1919.2|1919|1919|1918.6|1919.4|1919.2|1918.8|1918.6|4568
1632927100000|2021-09-29 14:51:40|1918.8|1918.4|1918.6|1918|1918.8|1918.6|1918.2|1918|2433
1632927110000|2021-09-29 14:51:50|1918.8|1918.2|1918.8|1918.6|1919|1918.8|1918.6|1918.2|2513
1632927120000|2021-09-29 14:52:00|1919|1918.8|1918.8|1918.6|1919.2|1919|1918.8|1918.6|5056
1632927130000|2021-09-29 14:52:10|1919|1918.8|1919.2|1918.8|1919.2|1919|1919|1918.8|9837
1632927140000|2021-09-29 14:52:20|1919|1918.6|1919|1918.8|1919.2|1919|1918.6|1918.2|9924
1632927150000|2021-09-29 14:52:30|1919.2|1918.6|1919.2|1919|1919.2|1919|1919.2|1918.6|644
1632927160000|2021-09-29 14:52:40|1919.4|1919.2|1920.4|1920|1920.6|1920.4|1919.4|1919|5959
1632927170000|2021-09-29 14:52:50|1920.2|1920.2|1920|1919.6|1920.6|1920.2|1919.8|1919.6|2459
1632927180000|2021-09-29 14:53:00|1919.8|1919.4|1919.8|1919.4|1919.8|1919.4|1919.6|1919.4|4000
1632927190000|2021-09-29 14:53:10|1919.6|1919.2|1919.6|1919.2|1919.6|1919.4|1919|1918.8|4004
1632927200000|2021-09-29 14:53:20|1919.8|1919|1919.6|1919.4|1919.8|1919.4|1919.6|1919|1614
1632927210000|2021-09-29 14:53:30|1919.8|1919.6|1919.8|1919.4|1920.2|1920|1919.6|1919.4|1133
1632927220000|2021-09-29 14:53:40|1920|1919.6|1920|1919.6|1920|1919.8|1919.8|1919.6|696
1632927230000|2021-09-29 14:53:50|1919.8|1919.4|1920|1919.6|1920|1919.6|1919.2|1919|3170
1632927240000|2021-09-29 14:54:00|1920.2|1919.8|1920|1919.6|1920.4|1920|1920|1919.6|4767
1632927250000|2021-09-29 14:54:10|1919.8|1919.4|1920|1919.8|1920.4|1920.2|1919.8|1919.4|5860
1632927260000|2021-09-29 14:54:20|1920.2|1920|1920.6|1920|1920.6|1920|1920|1919.6|2072
1632927270000|2021-09-29 14:54:30|1920.8|1920.2|1921.2|1920.8|1921.2|1920.8|1920.8|1920.2|3499
1632927280000|2021-09-29 14:54:40|1921.4|1920.6|1921.8|1921.4|1921.8|1921.4|1921.2|1920.6|2329
1632927290000|2021-09-29 14:54:50|1921.6|1921.2|1921.4|1921|1921.6|1921.2|1921.4|1921|2351
1632927300000|2021-09-29 14:55:00|1921.6|1921.2|1921.4|1921|1921.6|1921.2|1921|1920.6|12168
1632927310000|2021-09-29 14:55:10|1921.6|1921.2|1921.2|1920.8|1921.8|1921.4|1921.2|1920.8|1875
1632927320000|2021-09-29 14:55:20|1921|1921|1921.4|1921|1921.4|1921.2|1921|1920.8|4286
1632927330000|2021-09-29 14:55:30|1921.2|1921.2|1921.6|1921.4|1922|1921.6|1921.2|1921.2|1742
1632927340000|2021-09-29 14:55:40|1921.8|1921.6|1922|1921.8|1922.2|1921.8|1921.8|1921.4|6267
1632927350000|2021-09-29 14:55:50|1922.2|1922|1922.8|1922.4|1922.8|1922.4|1922.2|1922|6161
1632927360000|2021-09-29 14:56:00|1922.6|1922.2|1923.2|1922.8|1923.2|1922.8|1922.6|1922.2|3417
1632927370000|2021-09-29 14:56:10|1923|1922.6|1922.8|1922.4|1923.2|1922.8|1922.8|1922.4|6291
1632927380000|2021-09-29 14:56:20|1923|1922.6|1922.6|1922.4|1923|1922.8|1922.4|1922.2|3626
1632927390000|2021-09-29 14:56:30|1922.4|1922.2|1922.6|1922.2|1922.6|1922.4|1922.4|1922.2|6324
1632927400000|2021-09-29 14:56:40|1922.4|1922.4|1922.6|1922.2|1922.8|1922.4|1922.4|1922.2|4100
1632927410000|2021-09-29 14:56:50|1922.4|1922.4|1922.8|1922.6|1922.8|1922.6|1922.4|1922.2|1507
1632927420000|2021-09-29 14:57:00|1923|1922.8|1922.8|1922.4|1923|1922.8|1922.4|1922.2|11719
1632927430000|2021-09-29 14:57:10|1922.6|1922.6|1922.4|1922.2|1923.2|1922.8|1922.4|1922.2|13521
1632927440000|2021-09-29 14:57:20|1922.6|1922.4|1922.8|1922.6|1922.8|1922.6|1922.4|1922.2|4256
1632927450000|2021-09-29 14:57:30|1922.6|1922.4|1922.2|1922|1922.8|1922.6|1922.2|1922|6176
1632927460000|2021-09-29 14:57:40|1922|1921.8|1921.8|1921.6|1922|1921.8|1921.8|1921.6|1972
1632927470000|2021-09-29 14:57:50|1922|1921.8|1922|1921.8|1922|1921.8|1922|1921.8|2542
1632927480000|2021-09-29 14:58:00|1922.2|1922|1921.4|1921|1922.2|1922|1921.2|1921|6792
1632927490000|2021-09-29 14:58:10|1921.2||1921.2||1921.2||1921.2||0
1632927500000|2021-09-29 14:58:20|1921.4|1921.2|1921.4|1921|1921.4|1921.2|1920.8|1920.6|13217
1632927510000|2021-09-29 14:58:30|1921.6|1921.2|1921.8|1921.6|1921.8|1921.6|1921.4|1921.2|8972
1632927520000|2021-09-29 14:58:40|1921.6|1921.4|1922.2|1921.8|1922.2|1921.8|1921.4|1921.2|9094
1632927530000|2021-09-29 14:58:50|1922.4|1922|1922.2|1921.8|1922.6|1922.4|1922.2|1921.8|11394
1632927540000|2021-09-29 14:59:00|1922|1921.6|1921.6|1921.4|1922|1921.8|1921.6|1921.2|411
1632927550000|2021-09-29 14:59:10|1921.4|1921.2|1921.6|1921.4|1922|1921.8|1921.4|1921.2|6211
1632927560000|2021-09-29 14:59:20|1921.8|1921.6|1922|1921.8|1922|1921.8|1921.6|1921.6|1256
1632927570000|2021-09-29 14:59:30|1922.2|1921.6|1921.4|1921.2|1922.2|1921.8|1921.4|1921.2|3096
1632927580000|2021-09-29 14:59:40|1921.6|1921|1921|1920.8|1921.6|1921|1920.6|1920.4|7700
1632927590000|2021-09-29 14:59:50|1920.8|1920.6|1921.2|1921|1921.4|1921|1920.6|1920.4|5932
1632927600000|2021-09-29 15:00:00|1921.4|1921.2|1921.4|1920.8|1921.8|1921.4|1921.2|1920.8|7476
1632927610000|2021-09-29 15:00:10|1921.2|1920.6|1920.2|1919.8|1921.2|1920.6|1919.8|1919.4|9060
1632927620000|2021-09-29 15:00:20|1920|1920|1920.8|1920.4|1920.8|1920.6|1920|1919.8|16283
1632927630000|2021-09-29 15:00:30|1921|1920.6|1921|1920.4|1921|1920.8|1920.8|1920.4|2450
1632927640000|2021-09-29 15:00:40|1921.2|1920.6|1921.2|1921|1922|1921.6|1921.2|1920.6|8144
1632927650000|2021-09-29 15:00:50|1921.4|1921.2|1921.4|1920.8|1921.4|1921.2|1920.8|1920.6|9500
1632927660000|2021-09-29 15:01:00|1921.2|1921|1921.6|1921.4|1921.8|1921.6|1921|1920.8|10674
1632927670000|2021-09-29 15:01:10|1921.4|1921.2|1921.4|1921.2|1921.8|1921.4|1921.4|1921|4774
1632927680000|2021-09-29 15:01:20|1921.6|1921.4|1922.2|1921.8|1922.2|1921.8|1921.6|1921.2|6368
1632927690000|2021-09-29 15:01:30|1922.4|1922|1922|1921.6|1922.6|1922.2|1921.8|1921.6|7023
1632927700000|2021-09-29 15:01:40|1922.2|1921.8|1922.2|1921.8|1922.2|1922|1922|1921.8|1177
1632927710000|2021-09-29 15:01:50|1922||1922.2||1922.2||1922||0
1632927720000|2021-09-29 15:02:00|1922.4|1922|1922.8|1922.6|1922.8|1922.6|1922.4|1922|4887
1632927730000|2021-09-29 15:02:10|1922.6|1922.4|1922|1921.8|1922.6|1922.4|1921.8|1921.6|6958
1632927740000|2021-09-29 15:02:20|1921.8|1921.6|1921|1920.4|1921.8|1921.6|1920.8|1920.4|7410
1632927750000|2021-09-29 15:02:30|1921.2|1920.6|1921.4|1921|1921.4|1921.2|1921.2|1920.6|1932
1632927760000|2021-09-29 15:02:40|1921.2|1921.2|1922|1921.6|1922|1921.6|1921.2|1921|3837
1632927770000|2021-09-29 15:02:50|1922.2|1922|1922.2|1921.8|1922.4|1922|1922|1921.8|3513
1632927780000|2021-09-29 15:03:00|1922.4|1922|1922|1921.6|1922.8|1922.4|1921.8|1921.6|8464
1632927790000|2021-09-29 15:03:10|1922.2|1921.8|1922|1921.8|1922.2|1922|1921.8|1921.6|2831
1632927800000|2021-09-29 15:03:20|1921.8|1921.6|1921.6|1921.2|1921.8|1921.8|1921.4|1921.2|1963
1632927810000|2021-09-29 15:03:30|1921.4|1921.4|1921.6|1921.2|1921.8|1921.6|1921.4|1921.2|5353
1632927820000|2021-09-29 15:03:40|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.4|1921.2|4989
1632927830000|2021-09-29 15:03:50|1922|1921.8|1922.6|1922.2|1922.6|1922.4|1922|1921.6|3837
1632927840000|2021-09-29 15:04:00|1922.8|1922.4|1922.6|1922.2|1922.8|1922.6|1922.4|1922.2|2812
1632927850000|2021-09-29 15:04:10|1922.4|1922.4|1922.2|1921.8|1922.4|1922.4|1922|1921.8|1298
1632927860000|2021-09-29 15:04:20|1922|1921.6|1921.8|1921.4|1922.2|1922|1921.6|1921.4|9560
1632927870000|2021-09-29 15:04:30|1922|1921.6|1922.2|1921.8|1922.4|1922|1922|1921.6|5510
1632927880000|2021-09-29 15:04:40|1922|1922|1922.2|1921.8|1922.4|1922.2|1922|1921.8|4760
1632927890000|2021-09-29 15:04:50|1922|1921.6|1922.2|1921.8|1922.2|1921.8|1921.8|1921.6|3135
1632927900000|2021-09-29 15:05:00|1922.4|1922|1922.4|1922|1922.4|1922.2|1922|1921.8|9257
1632927910000|2021-09-29 15:05:10|1922.2|1921.8|1922|1921.8|1922.2|1921.8|1922|1921.8|183
1632927920000|2021-09-29 15:05:20|1922.2|1922|1922.6|1922.4|1922.6|1922.4|1922.2|1921.8|3721
1632927930000|2021-09-29 15:05:30|1922.8|1922.6|1923.2|1922.8|1923.2|1923|1922.6|1922.4|17379
1632927940000|2021-09-29 15:05:40|1923|1923|1922.8|1922.4|1923.2|1923|1922.8|1922.4|5334
1632927950000|2021-09-29 15:05:50|1923|1922.6|1923.2|1922.6|1923.2|1922.8|1923|1922.6|361
1632927960000|2021-09-29 15:06:00|1923|1922.8|1924|1923.8|1924|1923.8|1923|1922.8|9097
1632927970000|2021-09-29 15:06:10|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.8|14573
1632927980000|2021-09-29 15:06:20|1924|1924|1924.2|1924|1924.4|1924|1924|1923.8|3880
1632927990000|2021-09-29 15:06:30|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1923.8|1923.6|6889
1632928000000|2021-09-29 15:06:40||1924||1924||1924||1924|0
1632928010000|2021-09-29 15:06:50|1924.4|1924.2|1924.8|1924.4|1924.8|1924.4|1924.4|1924.2|2644
1632928020000|2021-09-29 15:07:00|1924.6|1924|1924.6|1924.4|1924.8|1924.4|1924.4|1924|14332
1632928030000|2021-09-29 15:07:10|1924.8|1924.6|1924.8|1924.4|1924.8|1924.6|1924.6|1924.4|1998
1632928040000|2021-09-29 15:07:20|1925|1924.6|1924.4|1924.2|1925|1924.8|1924.4|1924|6134
1632928050000|2021-09-29 15:07:30|1924.6|1924.4|1924.6|1924.2|1924.6|1924.4|1924.4|1924.2|4025
1632928060000|2021-09-29 15:07:40|1924.4|1924|1924.2|1924|1924.6|1924.2|1924.2|1924|4236
1632928070000|2021-09-29 15:07:50|1924.4|1924.2|1924.4|1924|1924.6|1924.2|1924.4|1924|6700
1632928090000|2021-09-29 15:08:10|1924.2|1923.8|1923.8|1923.4|1924.2|1923.8|1923.6|1923.4|13987
1632928100000|2021-09-29 15:08:20|1923.6|1923.2|1923.4|1923.2|1923.8|1923.6|1923.2|1923|6667
1632928110000|2021-09-29 15:08:30|1923.2|1923|1922.4|1922.2|1923.2|1923|1922.4|1922.2|5598
1632928120000|2021-09-29 15:08:40|1922.6|1922.4|1923|1922.6|1923|1922.8|1922.4|1922.2|6837
1632928130000|2021-09-29 15:08:50|1923.2|1922.8|1923|1922.6|1923.2|1922.8|1922.8|1922.6|5950
1632928140000|2021-09-29 15:09:00|1923.2|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|1531
1632928150000|2021-09-29 15:09:10||1923||1923||1923||1923|2129
1632928160000|2021-09-29 15:09:20|1923.4|1923.2|1923.8|1923.6|1924|1923.6|1923.4|1923.2|5951
1632928170000|2021-09-29 15:09:30|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.4|1923.2|3522
1632928180000|2021-09-29 15:09:40|1923.4|1923.2|1924|1923.8|1924|1923.8|1923.4|1923.2|9291
1632928190000|2021-09-29 15:09:50|1924.2|1923.6|1923.8|1923.6|1924.2|1923.6|1923.6|1923.4|550
1632928200000|2021-09-29 15:10:00|1923.6|1923.4|1923.8|1923.4|1924|1923.6|1923.6|1923.2|7808
1632928210000|2021-09-29 15:10:10|1924|1923.6|1923.8|1923.6|1924|1923.8|1923.8|1923.6|3674
1632928220000|2021-09-29 15:10:20|1924|1923.8|1924.6|1924.4|1924.8|1924.4|1924|1923.8|5545
1632928230000|2021-09-29 15:10:30|1924.8|1924.2|1924.8|1924.6|1925|1924.6|1924.2|1924|6735
1632928240000|2021-09-29 15:10:40|1924.6|1924.4|1924.6|1924.2|1924.6|1924.4|1924.4|1924.2|3471
1632928250000|2021-09-29 15:10:50|1924.4|1924.4|1924.6|1924.2|1924.6|1924.4|1924.4|1924.2|1568
1632928260000|2021-09-29 15:11:00|1924.4|1924.4|1923.8|1923.6|1924.6|1924.4|1923.6|1923.4|11235
1632928270000|2021-09-29 15:11:10|1923.6|1923.4|1924|1923.8|1924|1923.8|1923.6|1923.4|11274
1632928280000|2021-09-29 15:11:20|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.8|13188
1632928290000|2021-09-29 15:11:30|1924|1924|1924.2|1924|1924.2|1924|1924|1923.8|1335
1632928300000|2021-09-29 15:11:40|1924.4|1924.2|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|9368
1632928310000|2021-09-29 15:11:50|||||||||700
1632928320000|2021-09-29 15:12:00|1924.6|1924.4|1924.6|1924.4|1924.8|1924.6|1924.6|1924.4|8637
1632928330000|2021-09-29 15:12:10|1924.4|1924.2|1924.6|1924.4|1924.6|1924.4|1924.4|1924.2|4258
1632928340000|2021-09-29 15:12:20|1924.4|1924.2|1924|1923.8|1924.4|1924.2|1924|1923.8|12312
1632928350000|2021-09-29 15:12:30|1924.2|1924|1924.4|1924|1924.6|1924.4|1924.2|1924|8305
1632928360000|2021-09-29 15:12:40|1924.6|1924.2|1925|1924.8|1925|1924.8|1924.4|1924|2442
1632928370000|2021-09-29 15:12:50|1925.2|1925|1925.6|1925.2|1925.6|1925.2|1925|1924.8|66832
1632928380000|2021-09-29 15:13:00|1925.4|1925.4|1925.6|1925.2|1925.8|1925.4|1925.4|1925.2|789
1632928390000|2021-09-29 15:13:10|1925.4|1925|1925.6|1925.4|1925.8|1925.6|1925.2|1925|5086
1632928400000|2021-09-29 15:13:20|1925.4|1925.2|1926|1925.8|1926|1925.8|1925.4|1925.2|2862
1632928410000|2021-09-29 15:13:30|1926.2|1926|1926|1925.8|1926.2|1926|1926|1925.8|3497
1632928420000|2021-09-29 15:13:40|1925.8|1925.6|1925.8|1925.6|1926|1925.8|1925.8|1925.4|8731
1632928430000|2021-09-29 15:13:50|1926|1925.8|1926.6|1926.2|1926.6|1926.2|1926|1925.8|4321
1632928440000|2021-09-29 15:14:00|1926.4|1926|1926.4|1926.2|1926.8|1926.6|1926.4|1926|5812
1632928450000|2021-09-29 15:14:10|1926.6|1926.4|1926.8|1926.6|1926.8|1926.6|1926.6|1926.4|222
1632928460000|2021-09-29 15:14:20|1926.6|1926.4|1926.6|1926.4|1926.8|1926.6|1926.6|1926.4|1200
1632928470000|2021-09-29 15:14:30|1926.8|1926.6|1926.6|1926.4|1926.8|1926.6|1926.6|1926.4|2659
1632928480000|2021-09-29 15:14:40|1926.8|1926.6|1926.6|1926.4|1926.8|1926.6|1926.6|1926.4|622
1632928490000|2021-09-29 15:14:50|1926.4|1926.2|1926.4|1926|1926.6|1926.2|1926.2|1925.8|11317
1632928500000|2021-09-29 15:15:00|1926.6|1926.2|1927.2|1927|1927.2|1927|1926.6|1926|7497
1632928510000|2021-09-29 15:15:10|1927|1926.8|1926.6|1926.2|1927.2|1927|1926.2|1926|16720
1632928520000|2021-09-29 15:15:20|1926.4|1926|1926.6|1926.2|1926.6|1926.4|1926.2|1926|11839
1632928530000|2021-09-29 15:15:30|1926.8|1926.4|1926.2|1926|1927|1926.8|1926.2|1926|3495
1632928540000|2021-09-29 15:15:40|1926.4|1926.2|1926.8|1926.4|1926.8|1926.4|1926.2|1925.8|10503
1632928550000|2021-09-29 15:15:50|1926.6|1926.6|1926.6|1926.4|1926.6|1926.6|1926.6|1926.4|1108
1632928560000|2021-09-29 15:16:00|1926.8|1926.6|1925.2|1925|1926.8|1926.6|1925.2|1925|18006
1632928570000|2021-09-29 15:16:10|1925|1924.8|1925.6|1925.4|1925.6|1925.4|1924.8|1924.6|21259
1632928580000|2021-09-29 15:16:20|1925.8|1925.6|1925.2|1925|1925.8|1925.6|1925.2|1925|4217
1632928590000|2021-09-29 15:16:30|1925.4|1925.2|1925.4|1925.2|1925.6|1925.4|1925.2|1925.2|1613
1632928600000|2021-09-29 15:16:40|1925.6|1925.4|1925.8|1925.4|1925.8|1925.4|1925.4|1925.2|1200
1632928610000|2021-09-29 15:16:50|1925.6|1925.6|1925.6|1925.4|1925.8|1925.6|1925.6|1925.4|2250
1632928620000|2021-09-29 15:17:00|1925.8|1925.6|1925.6|1925.4|1926|1925.8|1925.6|1925.4|9010
1632928630000|2021-09-29 15:17:10|1925.8|1925.6|1925.4|1925.2|1925.8|1925.6|1925.4|1925.2|1836
1632928640000|2021-09-29 15:17:20|1925.6|1925|1925|1924.8|1925.6|1925.2|1924.8|1924.6|3050
1632928650000|2021-09-29 15:17:30|1925.2|1925|1925|1924.8|1925.4|1925|1924.8|1924.6|4561
1632928660000|2021-09-29 15:17:40|1924.8|1924.6|1925|1924.6|1925|1924.8|1924.6|1924.4|6928
1632928670000|2021-09-29 15:17:50|1924.8|1924.8|1925|1924.6|1925.2|1925|1924.8|1924.6|6328
1632928680000|2021-09-29 15:18:00|1925.2|1924.8|1925|1924.8|1925.2|1924.8|1925|1924.8|553
1632928690000|2021-09-29 15:18:10|1925.6|1925|1925.2|1924.8|1925.6|1925.2|1925|1924.8|20516
1632928700000|2021-09-29 15:18:20|1925|1924.6|1925|1924.8|1925.2|1925|1924.8|1924.6|2935
1632928710000|2021-09-29 15:18:30|1925.2|1925|1925.2|1925|1925.4|1925.2|1925.2|1925|3413
1632928730000|2021-09-29 15:18:50|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.6|1924.4|12380
1632928740000|2021-09-29 15:19:00|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.4|1924.2|6552
1632928750000|2021-09-29 15:19:10|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.6|1924.4|2853
1632928760000|2021-09-29 15:19:20|1924.6|1924.4|1924.8|1924.6|1925|1924.8|1924.6|1924.4|6598
1632928770000|2021-09-29 15:19:30|1925|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|4747
1632928780000|2021-09-29 15:19:40|1924.6|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|1806
1632928790000|2021-09-29 15:19:50|1925|1924.8|1924.8|1924.4|1925|1924.8|1924.6|1924.4|4453
1632928800000|2021-09-29 15:20:00|1925|1924.6|1925.6|1925.4|1925.6|1925.4|1924.8|1924.6|19124
1632928810000|2021-09-29 15:20:10|1925.4|1925.2|1925.4|1925.2|1925.8|1925.6|1925.4|1925.2|7085
1632928820000|2021-09-29 15:20:20|1925.6|1925.4|1925.6|1925.2|1925.6|1925.4|1925.4|1925|9423
1632928830000|2021-09-29 15:20:30|1925.8|1925.4|1926.2|1926|1926.6|1926.4|1925.8|1925.4|19237
1632928840000|2021-09-29 15:20:40|1926.4|1926.2|1926.2|1926|1926.6|1926.4|1926.2|1926|5768
1632928850000|2021-09-29 15:20:50|1926|1925.8|1926.2|1926|1926.2|1926|1925.6|1925.4|11290
1632928860000|2021-09-29 15:21:00|1926.4|1926.2|1926.4|1926.2|1926.8|1926.4|1926.4|1926.2|7439
1632928870000|2021-09-29 15:21:10|1926.2|1926|1927|1926.8|1927.2|1927|1926.2|1926|10490
1632928880000|2021-09-29 15:21:20|1926.8|1926.6|1926.8|1926.4|1927.2|1927|1926.6|1926.4|2610
1632928890000|2021-09-29 15:21:30|1927|1926.6|1927|1926.8|1927|1926.8|1927|1926.6|1804
1632928900000|2021-09-29 15:21:40|1927.2|1927|1927|1926.8|1927.2|1927|1927|1926.8|4467
1632928910000|2021-09-29 15:21:50|1927.2|1927|1927.2|1926.8|1927.4|1927|1927|1926.8|4317
1632928920000|2021-09-29 15:22:00|1927.4|1927|1927.2|1926.8|1927.6|1927.4|1927|1926.8|11076
1632928930000|2021-09-29 15:22:10|1927|1927|1927.2|1927|1927.4|1927.2|1927|1926.8|1021
1632928940000|2021-09-29 15:22:20|1927.4|1926.8|1927.2|1927|1927.4|1927.2|1927|1926.8|2058
1632928950000|2021-09-29 15:22:30|1927.4|1927.2|1927.2|1927|1927.4|1927.2|1927.2|1927|1527
1632928960000|2021-09-29 15:22:40|1927.4||1927.2||1927.4||1927.2||1393
1632928970000|2021-09-29 15:22:50|1927.4|1926.8|1927.2|1927|1927.4|1927|1926.4|1926.2|12795
1632928980000|2021-09-29 15:23:00|1927|1926.8|1927|1926.8|1927.2|1927|1926.8|1926.6|2637
1632928990000|2021-09-29 15:23:10|1927.2|1927|1926.8|1926.6|1927.2|1927|1926.8|1926.6|4602
1632929000000|2021-09-29 15:23:20|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.6|1926.4|9029
1632929010000|2021-09-29 15:23:30|1927|1926.8|1926.6|1926.4|1927|1926.8|1926.6|1926.2|4319
1632929020000|2021-09-29 15:23:40|1926.4|1926.2|1926.2|1926|1926.6|1926.4|1926.2|1925.8|9148
1632929030000|2021-09-29 15:23:50|1926|1925.8|1926|1925.8|1926.4|1926.2|1925.8|1925.2|19471
1632929040000|2021-09-29 15:24:00|1925.8|1925.6|1926|1925.8|1926|1925.8|1925.6|1925.4|2821
1632929050000|2021-09-29 15:24:10|1926.2|1926|1926.2|1926|1926.2|1926|1926|1925.6|6025
1632929060000|2021-09-29 15:24:20|1926|1925.8|1926.2|1926|1926.2|1926|1926|1925.6|973
1632929070000|2021-09-29 15:24:30|1926|1925.8|1926.2|1926|1926.2|1926|1926|1925.8|7435
1632929080000|2021-09-29 15:24:40|1926|1925.8|1926.2|1926|1926.4|1926|1926|1925.8|1955
1632929090000|2021-09-29 15:24:50|1926|1925.8|1926.4|1926.2|1926.6|1926.4|1926|1925.8|13837
1632929100000|2021-09-29 15:25:00|1926.2|1926|1926.6|1926.2|1926.6|1926.2|1926.2|1925.8|3879
1632929110000|2021-09-29 15:25:10|1926.8|1926.4|1926.6|1926.4|1926.8|1926.6|1926.6|1926.4|4394
1632929120000|2021-09-29 15:25:20|1926.4|1926.2|1927|1926.8|1927.2|1927|1926.4|1926.2|15892
1632929130000|2021-09-29 15:25:30|1926.8|1926.6|1927.2|1926.8|1927.4|1927.2|1926.8|1926.6|9680
1632929140000|2021-09-29 15:25:40|1927|1926.6|1926.8|1926.4|1927|1926.8|1926.6|1926.4|8444
1632929150000|2021-09-29 15:25:50|1926.6|1926.2|1926.6|1926.4|1926.8|1926.4|1926.4|1926.2|4874
1632929160000|2021-09-29 15:26:00|1926.4|1926.2|1926.6|1926.4|1926.6|1926.4|1926.2|1926|5639
1632929170000|2021-09-29 15:26:10|1926.4|1926.2|1926.4|1926.2|1926.6|1926.4|1926.4|1926.2|2559
1632929180000|2021-09-29 15:26:20|1926.2|1926|1926.2|1926|1926.2|1926|1926.2|1925.8|5026
1632929190000|2021-09-29 15:26:30|1926|1925.8|1926|1925.6|1926|1925.8|1925.6|1925.4|10452
1632929200000|2021-09-29 15:26:40|1925.8|1925.8|1926|1925.8|1926|1925.8|1925.8|1925.6|1377
1632929210000|2021-09-29 15:26:50|1925.8|1925.4|1926|1925.6|1926|1925.8|1925.8|1925.4|1052
1632929220000|2021-09-29 15:27:00|1925.8|1925.4|1925.2|1925|1925.8|1925.4|1925.2|1925|14131
1632929230000|2021-09-29 15:27:10|1925|1924.8|1925.4|1925.2|1925.4|1925.2|1924.8|1924.6|6834
1632929240000|2021-09-29 15:27:20|1925.8|1925.4|1925|1924.6|1925.8|1925.4|1925|1924.6|26498
1632929250000|2021-09-29 15:27:30|1925.2|1924.8|1925|1924.8|1925.2|1925|1924.6|1924.4|9797
1632929260000|2021-09-29 15:27:40|1925.2|1925|1925.4|1925.2|1925.4|1925.2|1925|1924.8|9427
1632929270000|2021-09-29 15:27:50|||||||||273
1632929280000|2021-09-29 15:28:00|1925.2|1925|1925.2|1925|1925.2|1925|1925.2|1925|1699
1632929290000|2021-09-29 15:28:10|1925.4|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925|3106
1632929300000|2021-09-29 15:28:20|1926.2|1925.4|1926|1925.8|1926.2|1926|1925.8|1925.4|51953
1632929310000|2021-09-29 15:28:30|1926.2|1926|1926.4|1926|1926.4|1926.2|1926|1925.8|13988
1632929320000|2021-09-29 15:28:40|1926.2|1925.8|1926.2|1926|1926.2|1926|1926|1925.8|1098
1632929330000|2021-09-29 15:28:50|1926|1925.8|1925.6|1925|1926|1925.8|1925.4|1925|7524
1632929340000|2021-09-29 15:29:00|1925.4|1925.2|1925|1924.6|1925.4|1925.2|1924.8|1924.4|4572
1632929350000|2021-09-29 15:29:10|1925.2|1924.8|1924.8|1924.4|1925.2|1925|1924.2|1924|5478
1632929360000|2021-09-29 15:29:20|1925|1924.6|1925.4|1925.2|1925.4|1925.2|1924.6|1924.2|3494
1632929370000|2021-09-29 15:29:30|1925.2|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|318
1632929380000|2021-09-29 15:29:40|1925.6|1925.2|1925|1924.4|1925.6|1925.2|1924.8|1924.4|4798
1632929390000|2021-09-29 15:29:50|1924.8|1924.6|1926|1925.6|1926|1925.6|1924.8|1924.4|2178
1632985210000|2021-09-30 07:00:10|1930.2|1929.4|1930.8|1928.6|1934.8|1932|1929.2|1928|228368
1632985220000|2021-09-30 07:00:20|1930.6|1928.2|1930.8|1929|1931.6|1930|1929.6|1928|823
1632985230000|2021-09-30 07:00:30|1930.6|1928.8|1930.8|1929|1931.6|1930|1930|1928.4|1956
1632985240000|2021-09-30 07:00:40|1930.6|1929.2|1932.4|1930.6|1933|1930.6|1928.8|1927|8178
1632985250000|2021-09-30 07:00:50|1932.2|1930.8|1932|1930.4|1932.2|1932|1932|1930.2|6338
1632985260000|2021-09-30 07:01:00|1931.8|1930.6|1931.2|1930.4|1932|1930.8|1930.6|1929.2|2263
1632985270000|2021-09-30 07:01:10|1932.2|1930.6|1935|1934.2|1935.8|1934.2|1932.2|1930.4|22072
1632985280000|2021-09-30 07:01:20|1934.8|1934.4|1934.2|1933.4|1934.8|1934.6|1934.2|1933.4|3384
1632985290000|2021-09-30 07:01:30|1934|1933.6|1935.6|1934.2|1935.8|1934.8|1933.8|1933|5065
1632985300000|2021-09-30 07:01:40|1936|1934.4|1935.4|1934.2|1936|1935|1935.4|1934|282
1632985310000|2021-09-30 07:01:50|1935.8|1934.4|1937.8|1937|1938|1937|1935.8|1934.2|5801
1632985320000|2021-09-30 07:02:00|1937.6|1937.2|1935.6|1934.6|1937.6|1937.2|1935.4|1933.8|12552
1632985330000|2021-09-30 07:02:10|1936.2|1934.4|1935.4|1934|1937.4|1935.6|1935.4|1933.8|2056
1632985340000|2021-09-30 07:02:20|1935.2|1933.6|1932.2|1931.4|1935.4|1933.8|1932.2|1931.4|10483
1632985350000|2021-09-30 07:02:30|1932.4|1931.6|1932.6|1931.4|1933.2|1932.6|1932.2|1931|9426
1632985360000|2021-09-30 07:02:40|1932.4|1931.6|1931.6|1931.2|1932.6|1932|1931.6|1930.6|11247
1632985370000|2021-09-30 07:02:50|1932|1931.4|1931.4|1929.6|1932.8|1931.8|1931.4|1929.6|2521
1632985380000|2021-09-30 07:03:00|1929.4|1929.8|1930.4|1929.4|1931.4|1929.8|1929.4|1928.8|7475
1632985390000|2021-09-30 07:03:10|1931.4|1929.6|1930.2|1929.2|1931.4|1929.8|1930.2|1929|3826
1632985400000|2021-09-30 07:03:20|1930|1929.4|1931.8|1930.2|1931.8|1930.8|1930|1929|5186
1632985410000|2021-09-30 07:03:30|1931.6|1930.4|1930.6|1930.2|1931.6|1930.8|1930.6|1929|0
1632985420000|2021-09-30 07:03:40|1930.8|1929.4|1929.8|1929|1931|1929.8|1929.8|1928.2|2652
1632985430000|2021-09-30 07:03:50|1930|1929.4|1932.2|1931.2|1933|1932|1930|1929.4|8674
1632985440000|2021-09-30 07:04:00|1932|1930.8|1931.2|1930|1932|1931.2|1931|1929.4|12386
1632985450000|2021-09-30 07:04:10|1931.6|1930.2|1932|1931.2|1932|1931.2|1931|1930.2|580
1632985460000|2021-09-30 07:04:20|1932.6|1930.8|1932.8|1931.4|1933|1932|1932.4|1930.8|5650
1632985470000|2021-09-30 07:04:30|1932.6|1931.6|1932.8|1931.8|1933|1932.2|1932.4|1930.4|0
1632985480000|2021-09-30 07:04:40|1933|1932|1933.8|1932.6|1934|1932.6|1933|1932|2000
1632985490000|2021-09-30 07:04:50|1934|1932.8|1934|1933.6|1934|1933.6|1933|1932.6|7416
1632985500000|2021-09-30 07:05:00|1933.8|1933.4|1932.6|1931|1934|1933.4|1932.2|1930.8|3234
1632985510000|2021-09-30 07:05:10|1932.4|1930.8|1932.2|1931.4|1932.6|1931.4|1931.8|1930.8|2243
1632985520000|2021-09-30 07:05:20|1932.6|1931.6|1932.8|1931.4|1933|1932.2|1932.4|1931.4|16770
1632985530000|2021-09-30 07:05:30|1932.6|1931.8|1930.8|1930|1932.6|1932|1930|1928.6|2897
1632985540000|2021-09-30 07:05:40|1930.6|1929.8|1931.4|1930.2|1931.6|1930.2|1930.6|1929.6|230
1632985550000|2021-09-30 07:05:50|1931.8|1930.6|1932.8|1931.6|1933|1931.8|1931.8|1930.6|3953
1632985560000|2021-09-30 07:06:00|1933|1931.8|1932.8|1932.2|1933|1932.6|1932.8|1931.4|1435
1632985570000|2021-09-30 07:06:10|1933|1932|1932.8|1931.8|1933|1932.2|1931|1930.8|6400
1632985580000|2021-09-30 07:06:20|1932.6|1932|1932.4|1931.4|1932.6|1932|1932|1930.6|1191
1632985590000|2021-09-30 07:06:30|1932|1931.2|1932.8|1931.8|1932.8|1932|1931.8|1930.8|1996
1632985600000|2021-09-30 07:06:40|1932.6|1932|1933.4|1932.8|1933.4|1932.8|1932.4|1931.8|10424
1632985610000|2021-09-30 07:06:50|1934|1933|1933.8|1932.8|1934|1933.4|1933.8|1932.8|9500
1632985620000|2021-09-30 07:07:00|1934|1933|1933.4|1932.6|1934.8|1934|1933.2|1932.6|6924
1632985630000|2021-09-30 07:07:10|1933.2|1932.4|1933.4|1932.4|1933.4|1932.4|1933|1931.8|1498
1632985640000|2021-09-30 07:07:20|1933.2|1932.2|1932.2|1931|1933.2|1932.4|1932.2|1931|310
1632985650000|2021-09-30 07:07:30|1932|1931.2|1931.2|1930.2|1932|1931.2|1931.2|1930.2|5130
1632985660000|2021-09-30 07:07:40||1930||1930.2||1930.4||1930|1000
1632985670000|2021-09-30 07:07:50|1931|1930|1931.6|1930.6|1931.6|1931|1930.4|1930|10351
1632985680000|2021-09-30 07:08:00|1931.4|1930.8|1931.6|1930.6|1931.6|1931.2|1931.2|1930.2|0
1632985690000|2021-09-30 07:08:10|1931.4|1930.8|1929.8|1928.8|1931.4|1931|1929.4|1928.2|40280
1632985700000|2021-09-30 07:08:20|1930|1929|1929.6|1928.8|1930.6|1929.8|1929.4|1928.4|704
1632985710000|2021-09-30 07:08:30|1929.4|1928.6|1929|1928.2|1930|1929.2|1928.6|1928|2120
1632985720000|2021-09-30 07:08:40|1928.8|1928|1927|1926|1928.8|1928|1926.8|1926|8638
1632985730000|2021-09-30 07:08:50|1927.4|1926.2|1927.8|1926.8|1928.2|1927.2|1927.4|1926|556
1632985740000|2021-09-30 07:09:00|1928|1927|1928.8|1928|1929.4|1928.4|1928|1927|0
1632985750000|2021-09-30 07:09:10|1929|1928.2|1929|1928|1929.4|1928.6|1928|1927.2|2096
1632985760000|2021-09-30 07:09:20|1928.8|1927.6|1929.8|1928.8|1929.8|1929|1928.6|1927.4|694
1632985770000|2021-09-30 07:09:30|1929.6|1929|1929.4|1928.6|1929.8|1929|1929|1928|538
1632985780000|2021-09-30 07:09:40|1929.6|1928.4|1929.8|1928.8|1929.8|1928.8|1929.4|1928|339
1632985790000|2021-09-30 07:09:50|1929.6|1928.6|1929|1928.4|1929.8|1928.6|1929|1928|1000
1632985800000|2021-09-30 07:10:00|1928.8|1928.2|1929.4|1928.4|1929.8|1928.8|1928.8|1928|822
1632985810000|2021-09-30 07:10:10|1929.2|1928.6|1929.4|1928.6|1929.8|1928.8|1929|1928.6|300
1632985820000|2021-09-30 07:10:20|1929.6|1928.8|1929.6|1929|1929.6|1929|1929.4|1928.8|41
1632985830000|2021-09-30 07:10:30|1929.4|1928.8|1927.4|1926.4|1929.4|1928.8|1927.4|1926.4|10652
1632985840000|2021-09-30 07:10:40|1927.6|1926.6|1927.8|1926.8|1927.8|1926.8|1926.8|1926|1266
1632985850000|2021-09-30 07:10:50|1927.6|1926.6|1927.8|1926.8|1928.2|1927|1927|1926.2|0
1632985860000|2021-09-30 07:11:00|1928|1927|1929.2|1928.4|1929.8|1928.8|1927.8|1927|842
1632985870000|2021-09-30 07:11:10|1929.4|1928.6|1929.8|1929|1929.8|1929|1929.2|1928.6|0
1632985880000|2021-09-30 07:11:20|1930|1929.2|1929.4|1928.4|1930|1929.2|1929|1928.2|1859
1632985890000|2021-09-30 07:11:30|1929.6|1928.2|1929.8|1928.8|1930|1929.2|1929|1928.2|3551
1632985900000|2021-09-30 07:11:40|1929.6|1928.6|1929.8|1928.8|1930|1929|1929|1928|1500
1632985910000|2021-09-30 07:11:50|1929.6|1928.4|1927.8|1927|1929.6|1928.4|1927.4|1927|2425
1632985920000|2021-09-30 07:12:00|1927.6|1926.8|1928|1926.8|1928|1927|1926.8|1926|10061
1632985930000|2021-09-30 07:12:10|1927.8|1927|1928.2|1927.6|1928.6|1927.8|1927.8|1927|1674
1632985940000|2021-09-30 07:12:20|1928|1927|1928|1927.2|1928.2|1927.2|1927.8|1927|8736
1632985950000|2021-09-30 07:12:30|1928.2|1927.6|1928.4|1927.6|1928.6|1927.8|1928|1927.6|130
1632985960000|2021-09-30 07:12:40|1928.6|1927.8|1927.6|1926.8|1928.6|1927.8|1927.2|1926.4|2011
1632985970000|2021-09-30 07:12:50|1927.4|1927|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|390
1632985980000|2021-09-30 07:13:00|1927.4|1927|1927.8|1926.8|1928|1927.4|1927|1926.4|9084
1632985990000|2021-09-30 07:13:10|1928|1926.6|1928|1927.2|1928|1927.2|1927.8|1926.6|2000
1632986000000|2021-09-30 07:13:20|1928.2|1927.4|1930|1929.4|1930|1929.4|1928.2|1927.4|7184
1632986010000|2021-09-30 07:13:30|1929.8|1929.6|1930|1929.4|1930|1929.6|1929.8|1929|500
1632986020000|2021-09-30 07:13:40|1929.8|1929.2|1930|1929.2|1930|1929.2|1929.8|1929.2|381
1632986030000|2021-09-30 07:13:50|1929.8||1929.8||1930||1929.6||0
1632986040000|2021-09-30 07:14:00|1929.6||1929.8||1929.8||1929.6||0
1632986050000|2021-09-30 07:14:10|1929.6|1929|1929.2|1928.6|1929.8|1929|1928.8|1928|6945
1632986060000|2021-09-30 07:14:20|1929.4|1928.8|1930.6|1930|1931.6|1930.8|1929.4|1928.8|13067
1632986070000|2021-09-30 07:14:30|1930.4|1929.6|1930.2|1929.4|1930.4|1930|1930|1929.4|702
1632986080000|2021-09-30 07:14:40|1930|1929.2|1929.6|1929|1930|1929.2|1929.4|1929|1641
1632986090000|2021-09-30 07:14:50|1929.4|1928.6|1929.4|1929|1929.6|1929|1929|1928|5567
1632986100000|2021-09-30 07:15:00|1929.6|1928.8|1929.4|1928.8|1929.8|1929|1928.4|1927.6|2160
1632986110000|2021-09-30 07:15:10|1929.6|1929|1929.2|1928.6|1929.8|1929.2|1929.2|1928.6|2503
1632986120000|2021-09-30 07:15:20|1929.6|1928.8|1930.6|1930|1930.6|1930.2|1929.2|1928.8|9662
1632986130000|2021-09-30 07:15:30|1930.4|1929.8|1930|1929.6|1930.4|1929.8|1929.8|1929|1296
1632986140000|2021-09-30 07:15:40|1930.2|1929.8|1931|1930.6|1931.2|1930.8|1930|1929.4|15595
1632986150000|2021-09-30 07:15:50|1930.8|1930.4|1931.2|1930.6|1931.8|1931.2|1930.8|1930.4|3123
1632986160000|2021-09-30 07:16:00|1931.4|1930.8|1931.8|1931.4|1932.4|1931.8|1931.2|1930.8|3034
1632986170000|2021-09-30 07:16:10|1931.6|1931.2|1932.8|1932.2|1933|1932.4|1931.6|1931.2|22480
1632986180000|2021-09-30 07:16:20|1932.6|1932.4|1931.8|1931.2|1932.8|1932.4|1931.4|1931|6976
1632986190000|2021-09-30 07:16:30|1931.6|1931.4|1931.2|1930.4|1931.6|1931.4|1931.2|1930.4|0
1632986200000|2021-09-30 07:16:40|1931.4|1930.6|1931.8|1931.4|1931.8|1931.4|1931.4|1930.6|3110
1632986210000|2021-09-30 07:16:50|1932|1931.6|1932.2|1931.8|1932.4|1932|1932|1931.6|905
1632986220000|2021-09-30 07:17:00|1932|1932|1932.6|1932|1933|1932.6|1932|1932|3498
1632986230000|2021-09-30 07:17:10|1932.4|1932.2|1931.8|1931.4|1932.8|1932.2|1931.8|1931.4|952
1632986240000|2021-09-30 07:17:20|1931.6|1931.2|1931.8|1931.4|1932|1931.6|1931.4|1931|2610
1632986250000|2021-09-30 07:17:30|1932|1931.2|1931.8|1931.2|1932|1931.2|1931.4|1931|242
1632986260000|2021-09-30 07:17:40|1931.6|1931.4|1930.8|1930.4|1931.6|1931.6|1930.8|1930.4|0
1632986270000|2021-09-30 07:17:50|1930.6|1930.2|1931|1930.4|1931.2|1930.8|1930.6|1930.2|3625
1632986280000|2021-09-30 07:18:00|1930.8|1930.2|1931|1930.6|1931.4|1931|1930.6|1930|1510
1632986290000|2021-09-30 07:18:10|1930.8|1930.4|1930|1929.4|1930.8|1930.4|1929.8|1929.2|1377
1632986300000|2021-09-30 07:18:20|1930.2|1929.6|1930.8|1930.4|1930.8|1930.4|1930|1929.4|2468
1632986310000|2021-09-30 07:18:30|1931|1930.6|1931.8|1931.4|1932|1931.6|1931|1930.6|3082
1632986320000|2021-09-30 07:18:40|1932|1931.6|1931.6|1931|1932|1931.8|1931.4|1930.8|9000
1632986330000|2021-09-30 07:18:50|1931.4|1931.2|1933|1932.6|1933|1932.6|1931.4|1931.2|3058
1632986340000|2021-09-30 07:19:00|1933.4|1932.8|1934|1933.8|1934|1933.8|1933.2|1932.8|5810
1632986350000|2021-09-30 07:19:10|1934.2|1934|1934.6|1934.4|1934.6|1934.4|1934.2|1933.8|527
1632986360000|2021-09-30 07:19:20|1934.8|1934.6|1934.6|1934.2|1935.2|1935|1934.4|1934|8530
1632986370000|2021-09-30 07:19:30|1934.8|1934.4|1933.6|1933|1934.8|1934.4|1933.6|1933|1978
1632986380000|2021-09-30 07:19:40|1933.4|1932.8|1932|1931.6|1933.4|1932.8|1931.8|1931.4|3916
1632986390000|2021-09-30 07:19:50|1931.8|1931.4|1932.8|1932.6|1933|1932.6|1931.8|1931.4|2060
1632986400000|2021-09-30 07:20:00|1933|1932.8|1933.2|1932.8|1933.6|1933.4|1933|1932.6|2214
1632986410000|2021-09-30 07:20:10|1933.4|1932.6|1934.2|1933.6|1934.6|1934.4|1933|1932.6|16232
1632986420000|2021-09-30 07:20:20|1934|1933.4|1934.2|1933.8|1934.2|1933.8|1933.8|1933.4|760
1632986430000|2021-09-30 07:20:30|1934|1934|1933.6|1933|1934|1934|1933.4|1933|3368
1632986440000|2021-09-30 07:20:40|1933.4|1932.8|1934|1933.6|1934.2|1934|1933.2|1932.6|3811
1632986450000|2021-09-30 07:20:50|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.2|1932.6|3561
1632986460000|2021-09-30 07:21:00|1933.8|1933.4|1935.2|1934.8|1935.2|1935|1933.8|1933.4|11946
1632986470000|2021-09-30 07:21:10|1935.4|1935|1936.4|1936|1936.4|1936|1935.2|1934.6|6616
1632986480000|2021-09-30 07:21:20|1936.2|1935.8|1936.2|1935.6|1936.2|1935.8|1935.8|1935.4|1660
1632986490000|2021-09-30 07:21:30|1936|1936|1937|1936.8|1937|1936.8|1935.4|1935.2|4352
1632986500000|2021-09-30 07:21:40|1936.8|1936.6|1937.2|1936.8|1937.6|1937|1936.8|1936.4|1190
1632986510000|2021-09-30 07:21:50|1937|1937|1937.8|1937.4|1937.8|1937.6|1937|1936.6|1773
1632986520000|2021-09-30 07:22:00|1937.6|1937.2|1938|1937.6|1938|1937.8|1937.4|1937|4883
1632986530000|2021-09-30 07:22:10|1938.2|1937.8|1938.4|1938|1938.6|1938.2|1938.2|1937.8|8038
1632986540000|2021-09-30 07:22:20|1938.2|1937.8|1938.4|1938|1938.6|1938.2|1937.6|1937.2|4530
1632986550000|2021-09-30 07:22:30|1938.2|1937.8|1937.4|1937|1938.2|1937.8|1936.6|1936.4|2134
1632986560000|2021-09-30 07:22:40|1937.6|1936.8|1937|1936.6|1937.6|1937|1936.6|1936.4|3377
1632986570000|2021-09-30 07:22:50|1937.2|1936.8|1938.2|1937.8|1938.4|1937.8|1937.2|1936.6|3175
1632986580000|2021-09-30 07:23:00|1938.4|1938|1938.8|1938.2|1938.8|1938.2|1938.2|1937.6|1511
1632986590000|2021-09-30 07:23:10|1938.6|1938.4|1938.6|1938.2|1938.8|1938.6|1938.4|1938|3685
1632986600000|2021-09-30 07:23:20|1938.4|1938|1939|1938.8|1939|1938.8|1938.2|1938|13912
1632986610000|2021-09-30 07:23:30|1939.2|1939|1939.8|1939.4|1940|1939.4|1939.2|1939|3710
1632986620000|2021-09-30 07:23:40|1940|1939.2|1940|1939.4|1940.8|1940.4|1939.4|1939.2|28584
1632986630000|2021-09-30 07:23:50|1940.2|1939.6|1940.6|1940.2|1940.6|1940.2|1939.8|1939.2|18346
1632986640000|2021-09-30 07:24:00|1940.4|1940|1940.6|1940|1940.8|1940.2|1940.2|1939.8|3700
1632986650000|2021-09-30 07:24:10|1940.4|1940.2|1940.8|1940.2|1940.8|1940.2|1940.4|1939.8|5083
1632986660000|2021-09-30 07:24:20|1940.4|1940.4|1940.4|1940|1940.4|1940.4|1940.2|1940|1412
1632986670000|2021-09-30 07:24:30|1940.2|1939.8|1940|1939.6|1940.2|1939.8|1939.6|1939.2|3119
1632986680000|2021-09-30 07:24:40|1940.2|1939.8|1940.4|1940|1941|1940.6|1940.2|1939.8|7524
1632986690000|2021-09-30 07:24:50|1940.2|1939.8|1940|1939.6|1940.4|1940|1940|1939.6|2636
1632986700000|2021-09-30 07:25:00|1939.8|1939.4|1940.4|1940|1940.8|1940.4|1939.4|1939.2|25833
1632986710000|2021-09-30 07:25:10|1940.6|1939.8|1939.6|1939.4|1940.6|1940.2|1939.6|1939.2|5767
1632986720000|2021-09-30 07:25:20|1939.4|1939.2|1939.8|1939.4|1939.8|1939.4|1939.4|1938.4|1204
1632986730000|2021-09-30 07:25:30|1939.6|1939.2|1938.8|1938.4|1939.8|1939.4|1938.8|1938.2|18171
1632986740000|2021-09-30 07:25:40|1938.6|1938|1938|1937.4|1938.6|1938.6|1937.8|1937.2|642
1632986750000|2021-09-30 07:25:50|1937.8|1937.6|1938.2|1937.8|1938.4|1938|1937.8|1937.6|7222
1632986760000|2021-09-30 07:26:00|1938|1937.6|1938.8|1938.4|1939|1938.4|1937.6|1937|8887
1632986770000|2021-09-30 07:26:10|1939|1938.2|1937.6|1937.2|1939.2|1938.4|1937.6|1937.2|7174
1632986780000|2021-09-30 07:26:20|1937.8|1937.4|1937.4|1937|1937.8|1937.6|1937.2|1936.8|4401
1632986790000|2021-09-30 07:26:30|1937.6|1937.2|1937.4|1936.8|1937.8|1937.4|1937.4|1936.8|276
1632986800000|2021-09-30 07:26:40|1937.6|1937|1937.8|1937.4|1937.8|1937.6|1937.2|1936.8|4817
1632986810000|2021-09-30 07:26:50|1937.6|1937.2|1937.8|1937.2|1937.8|1937.4|1937.2|1936.8|5599
1632986820000|2021-09-30 07:27:00|1938|1937.4|1937.4|1937|1938.4|1938|1937.4|1937|2602
1632986830000|2021-09-30 07:27:10|1937.6|1937.2|1938|1937.6|1938.2|1937.8|1937.6|1937.2|2239
1632986840000|2021-09-30 07:27:20|1937.8|1937.4|1938.4|1938|1938.6|1938|1937.8|1937.4|4751
1632986850000|2021-09-30 07:27:30|1938.2|1937.8|1937|1936.4|1938.4|1937.8|1936.8|1936.4|4041
1632986860000|2021-09-30 07:27:40|1937.2|1936.6|1937.2|1936.8|1937.4|1936.8|1936.8|1936.4|607
1632986870000|2021-09-30 07:27:50|1937.4|1937|1937.4|1936.8|1937.4|1937|1936.8|1936.4|528
1632986880000|2021-09-30 07:28:00|1937.6|1937.4|1937.2|1936.8|1938.2|1937.8|1937.2|1936.8|1169
1632986890000|2021-09-30 07:28:10|1937.4|1937|1937.2|1936.8|1937.4|1937|1936.8|1936.2|393
1632986900000|2021-09-30 07:28:20|1937.4|1936.6|1936.2|1935.8|1937.4|1936.8|1936.2|1935.6|2419
1632986910000|2021-09-30 07:28:30|1936.4|1936|1937|1936.6|1937|1936.6|1936.2|1936|5412
1632986920000|2021-09-30 07:28:40|1936.8|1936.2|1937.4|1936.6|1937.4|1936.6|1936.8|1936.2|1141
1632986930000|2021-09-30 07:28:50|1937.6|1936.8|1938.8|1938.4|1938.8|1938.4|1937.6|1936.8|6914
1632986940000|2021-09-30 07:29:00|1938.6|1938.2|1938.2|1937.8|1938.8|1938.4|1938|1937.8|3998
1632986950000|2021-09-30 07:29:10|1938.4|1938|1938.4|1938|1938.6|1938|1938|1938|0
1632986960000|2021-09-30 07:29:20|1938.6|1938.2|1938.6|1938.4|1939|1938.6|1938.6|1938.2|1950
1632986970000|2021-09-30 07:29:30|1938.4|1938.2|1938.4|1938|1938.6|1938.4|1938|1937.6|2286
1632986980000|2021-09-30 07:29:40|1938.2|1937.6|1938.4|1937.6|1938.4|1937.8|1938|1937.6|1922
1632986990000|2021-09-30 07:29:50|1938.2|1937.8|1938.8|1938.4|1939|1938.6|1938.2|1937.8|1080
1632987000000|2021-09-30 07:30:00|1938.6|1938.2|1939|1938.8|1939|1938.8|1938.4|1938.2|723
1632987010000|2021-09-30 07:30:10|1939.2|1939|1939|1938.8|1939.4|1939|1938.8|1938.4|4554
1632987020000|2021-09-30 07:30:20|1939.2|1939|1939.8|1939.4|1939.8|1939.4|1939|1938.8|4266
1632987030000|2021-09-30 07:30:30|1939.6|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.4|1998
1632987040000|2021-09-30 07:30:40|1939.6|1939.6|1939.6|1939.2|1939.8|1939.6|1939.6|1939.2|2614
1632987050000|2021-09-30 07:30:50|1939.2|1939|1938.8|1938.4|1939.2|1939|1938.8|1938.2|2376
1632987060000|2021-09-30 07:31:00|1938.6|1938.6|1939.4|1939|1939.4|1939|1938.6|1938.6|158
1632987070000|2021-09-30 07:31:10|1939.6|1939.2|1939.4|1939|1939.8|1939.6|1939.2|1939|3996
1632987080000|2021-09-30 07:31:20|1939|1938.8|1939.4|1939.2|1939.4|1939.2|1939|1938.6|2249
1632987090000|2021-09-30 07:31:30|1939.6||1939.6||1939.6||1939.4||0
1632987100000|2021-09-30 07:31:40|1939.4|1939|1939.8|1939.4|1939.8|1939.6|1939.2|1939|1391
1632987110000|2021-09-30 07:31:50|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|4444
1632987120000|2021-09-30 07:32:00|1939.6|1939.6|1940|1939.8|1940|1939.8|1939.6|1939.6|399
1632987130000|2021-09-30 07:32:10|1940.2|1940|1940.8|1940.6|1940.8|1940.6|1940|1939.6|33397
1632987140000|2021-09-30 07:32:20|1941|1940.8|1941.2|1940.8|1941.2|1941|1941|1940.8|8916
1632987150000|2021-09-30 07:32:30|1941|1940.6|1941.8|1941.6|1941.8|1941.6|1940.8|1940.6|3146
1632987160000|2021-09-30 07:32:40|1941.6|1941.4|1941.4|1941|1941.8|1941.6|1941.4|1941|2470
1632987170000|2021-09-30 07:32:50|1941.6|1941.4|1941.8|1941.6|1941.8|1941.6|1941.4|1941|529
1632987180000|2021-09-30 07:33:00|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.4|3870
1632987190000|2021-09-30 07:33:10|1942|1941.8|1941.4|1941|1942|1941.8|1941|1940.6|9800
1632987200000|2021-09-30 07:33:20|1941.6|1941.4|1941.8|1941.2|1941.8|1941.4|1941.6|1941|0
1632987210000|2021-09-30 07:33:30||1941.4||1941.6||1941.6||1941.4|3350
1632987220000|2021-09-30 07:33:40|1942|1941.8|1942.2|1941.8|1942.6|1942|1941.8|1941.6|58253
1632987230000|2021-09-30 07:33:50|1942|1941.6|1942|1941.6|1942.2|1941.8|1941.6|1941.4|3992
1632987240000|2021-09-30 07:34:00|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|1005
1632987250000|2021-09-30 07:34:10|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.2|1941|38911
1632987260000|2021-09-30 07:34:20|1941.8|1941.4|1941.4|1941|1941.8|1941.4|1941.4|1941|903
1632987270000|2021-09-30 07:34:30|1941.6|1941.2|1941.4|1941|1941.6|1941.4|1941.2|1941|2285
1632987280000|2021-09-30 07:34:40|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941|1940.6|3390
1632987290000|2021-09-30 07:34:50|1941|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|1015
1632987300000|2021-09-30 07:35:00|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.6|1940|5491
1632987310000|2021-09-30 07:35:10|1941.2|1941|1942|1941.6|1942|1941.6|1941.2|1941|3130
1632987320000|2021-09-30 07:35:20|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.2|701
1632987330000|2021-09-30 07:35:30|1942|1941.2|1942|1941.4|1942|1941.4|1941.4|1941|4852
1632987340000|2021-09-30 07:35:40|1941.8|1941.8|1941.6|1941.2|1941.8|1941.8|1941.6|1941.2|602
1632987350000|2021-09-30 07:35:50|1941.8|1941.4|1941|1940.6|1941.8|1941.4|1940.8|1940.4|412
1632987360000|2021-09-30 07:36:00|1941.2|1940.4|1941|1940.6|1941.4|1941|1940.8|1940.4|2072
1632987370000|2021-09-30 07:36:10|1940.8|1940.4|1941|1940.6|1941|1940.8|1940.6|1940.4|2891
1632987380000|2021-09-30 07:36:20|1941.2|1940.8|1942|1941.4|1942|1941.4|1941.2|1940.8|1522
1632987390000|2021-09-30 07:36:30|1941.8|1941.2|1941.2|1940.8|1942|1941.4|1941.2|1940.6|14254
1632987400000|2021-09-30 07:36:40|1941.4|1940.6|1941.6|1941|1942|1941.8|1941.4|1940.6|3396
1632987410000|2021-09-30 07:36:50|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941.2|0
1632987420000|2021-09-30 07:37:00|1941.8|1941.4|1941.4|1941.2|1941.8|1941.4|1941.4|1941|1850
1632987430000|2021-09-30 07:37:10|1941.6|1941|1941.6|1941.4|1941.6|1941.4|1941.2|1940.8|2579
1632987440000|2021-09-30 07:37:20|1941.4|1941.2|1939.8|1939.4|1941.4|1941.2|1939.8|1939.2|5360
1632987450000|2021-09-30 07:37:30|1940|1939.6|1940.2|1940|1940.2|1940|1940|1939.4|510
1632987460000|2021-09-30 07:37:40|1940|1939.8|1938.6|1938.2|1940|1939.8|1938.6|1938|750
1632987470000|2021-09-30 07:37:50|1938.8|1938.4|1939|1938.6|1939|1938.6|1938.8|1938.2|3151
1632987480000|2021-09-30 07:38:00|1939.2|1938.8|1940|1939.8|1940.6|1940.2|1939|1938.6|6535
1632987490000|2021-09-30 07:38:10|1939.8|1939.6|1940.6|1940.2|1940.6|1940.2|1939.8|1939.4|1303
1632987500000|2021-09-30 07:38:20|1940.8|1940.4|1940.4|1940.2|1940.8|1940.4|1940.4|1940.2|3438
1632987510000|2021-09-30 07:38:30|1940.2|1940|1939|1938.8|1940.2|1940|1939|1938.4|5515
1632987520000|2021-09-30 07:38:40|1939.2|1938.6|1939.4|1939.2|1939.8|1939.2|1939|1938.6|4778
1632987530000|2021-09-30 07:38:50|1939.2|1939|1939.2|1938.8|1939.2|1939|1939|1938.6|2000
1632987540000|2021-09-30 07:39:00|1939|1938.6|1938.8|1938.2|1939.4|1939|1938.4|1938|13717
1632987550000|2021-09-30 07:39:10|1939|1938.4|1939.6|1939.2|1939.6|1939.4|1938.2|1938|28584
1632987560000|2021-09-30 07:39:20|1939.4|1939|1939.6|1939.2|1939.6|1939.4|1939.4|1939|2133
1632987570000|2021-09-30 07:39:30|1939.4|1939|1938.8|1938.4|1939.4|1939|1938.6|1938.4|4043
1632987580000|2021-09-30 07:39:40|1938.6|1938.2|1938.8|1938.4|1939|1938.6|1938|1937.6|49555
1632987590000|2021-09-30 07:39:50|1938.6|1938.2|1938.6|1938|1938.6|1938.2|1938.4|1938|0
1632987600000|2021-09-30 07:40:00|1938.4|1938.2|1937.8|1937.4|1938.4|1938.2|1937.8|1937.4|4976
1632987610000|2021-09-30 07:40:10|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937|3561
1632987620000|2021-09-30 07:40:20|1937.8|1937.4|1938.6|1938.2|1938.8|1938.2|1937.6|1937.4|13839
1632987630000|2021-09-30 07:40:30|1938.8|1938|1939.8|1939.2|1939.8|1939.4|1938.8|1937.8|1667
1632987640000|2021-09-30 07:40:40|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939|11500
1632987650000|2021-09-30 07:40:50|1939.8|1939.4|1940.4|1940.2|1940.8|1940.4|1939.8|1939.4|10319
1632987660000|2021-09-30 07:41:00|1940.2|1940|1939.8|1939.4|1940.2|1940|1939.6|1939.2|3478
1632987670000|2021-09-30 07:41:10|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939|359
1632987680000|2021-09-30 07:41:20|1940|1939.4|1939.4|1938.8|1940|1939.8|1939.4|1938.8|6491
1632987690000|2021-09-30 07:41:30|1939.2|1939|1939|1938.6|1939.2|1939|1938.8|1938.4|1606
1632987700000|2021-09-30 07:41:40|1939.2|1938.8|1938.8|1938.6|1939.2|1939|1938.8|1938.4|492
1632987710000|2021-09-30 07:41:50|1939|1938.8|1939.4|1939|1939.4|1939|1939|1938.6|2688
1632987720000|2021-09-30 07:42:00|1939.2|1938.8|1939.4|1938.8|1939.4|1939|1939|1938.8|1031
1632987730000|2021-09-30 07:42:10|1939.2|1938.6|1938.6|1938.2|1939.2|1938.6|1938|1937.8|18212
1632987740000|2021-09-30 07:42:20|1938.4|1938|1938.6|1938.4|1939|1938.6|1938.2|1937.8|2097
1632987750000|2021-09-30 07:42:30|1938.8||1938.8||1938.8||1938.6||288
1632987760000|2021-09-30 07:42:40|1938.6|1938.2|1938.6|1938.4|1939|1938.8|1938.4|1938|7930
1632987770000|2021-09-30 07:42:50|1938.4|1938.2|1937.8|1937.4|1938.4|1938.2|1937.6|1937.4|1691
1632987780000|2021-09-30 07:43:00|1938|1937.6|1937.4|1937|1938.2|1938|1937.4|1937|6230
1632987790000|2021-09-30 07:43:10|1937.2|1937.2|1937|1936.6|1937.4|1937.2|1936.8|1936.4|3903
1632987800000|2021-09-30 07:43:20|1936.8|1936.4|1936.6|1936.2|1936.8|1936.6|1936.4|1936|638
1632987810000|2021-09-30 07:43:30|1936.8|1936.4|1936.4|1936|1936.8|1936.6|1936.4|1936|1031
1632987820000|2021-09-30 07:43:40|1936.6|1936.2|1937|1936.6|1937.2|1937|1936.4|1936.2|2215
1632987830000|2021-09-30 07:43:50|1936.8|1936.4|1936|1935.8|1936.8|1936.4|1935.8|1935.6|6839
1632987840000|2021-09-30 07:44:00|1936.2|1936|1936.2|1935.6|1936.8|1936.4|1936.2|1935.6|3287
1632987850000|2021-09-30 07:44:10|1936.4|1935.8|1936.6|1936.4|1936.6|1936.4|1936.4|1935.8|905
1632987860000|2021-09-30 07:44:20|1936.4|1936.2|1936.6|1936|1936.8|1936.4|1936.4|1936|388
1632987870000|2021-09-30 07:44:30|1936.4|1936.2|1936.2|1935.8|1936.4|1936.2|1935.8|1935.6|422
1632987880000|2021-09-30 07:44:40|1936|1935.6|1935.6|1935.2|1936|1935.6|1935.4|1935|835
1632987890000|2021-09-30 07:44:50|1935.8|1935.4|1935.6|1935.4|1935.8|1935.6|1935.4|1935.2|1596
1632987900000|2021-09-30 07:45:00|1935.4|1935.2|1935.2|1934.8|1935.6|1935.2|1934.6|1934.2|17426
1632987910000|2021-09-30 07:45:10|1935|1934.4|1934.8|1934.4|1935|1934.8|1934.4|1934.2|11707
1632987920000|2021-09-30 07:45:20|1935|1934.6|1935.4|1934.8|1935.8|1935.4|1935|1934.6|3993
1632987930000|2021-09-30 07:45:30|1935.6|1935.2|1936.2|1935.6|1936.2|1935.8|1935.6|1935.2|1014
1632987940000|2021-09-30 07:45:40|1936|1935.4|1935.6|1935.2|1936|1935.4|1935.6|1935.2|2643
1632987950000|2021-09-30 07:45:50|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|1173
1632987960000|2021-09-30 07:46:00|1936|1935.6|1936|1935.6|1936.2|1936|1935.8|1935.4|2209
1632987970000|2021-09-30 07:46:10|1936.2|1935.8|1937|1936.6|1937|1936.6|1936.2|1935.8|7803
1632987980000|2021-09-30 07:46:20|1937.2|1936.8|1937.4|1937|1937.4|1937|1937.2|1936.8|234
1632987990000|2021-09-30 07:46:30|1937.6|1937.4|1937.8|1937.4|1938|1937.4|1937.6|1937.4|2123
1632988000000|2021-09-30 07:46:40|1938|1937.6|1937.2|1936.6|1938.2|1937.8|1937|1936.6|8011
1632988010000|2021-09-30 07:46:50|1937.4|1936.8|1937.2|1937|1937.4|1937|1937.2|1936.8|0
1632988020000|2021-09-30 07:47:00|1937.4|1936.8|1938|1937.6|1938|1937.8|1937.2|1936.8|9033
1632988030000|2021-09-30 07:47:10|1937.8|1937.4|1937.4|1937|1938|1937.6|1937.2|1936.8|9434
1632988040000|2021-09-30 07:47:20|1937.6|1936.8|1938.2|1938|1938.4|1938.2|1937.6|1936.8|2719
1632988050000|2021-09-30 07:47:30|1938.4|1938.2|1938.2|1937.8|1938.4|1938.2|1938|1937.8|5854
1632988060000|2021-09-30 07:47:40|1938|1937.6|1937.6|1937.2|1938|1937.8|1937.6|1937.2|7367
1632988070000|2021-09-30 07:47:50|1937.8|1937.4|1939|1938.8|1939.2|1938.8|1937.8|1937.4|13687
1632988080000|2021-09-30 07:48:00|1939.2|1939|1939.4|1939|1939.6|1939.2|1939|1938.8|1691
1632988090000|2021-09-30 07:48:10|1939.6|1939.2|1939.8|1939.6|1939.8|1939.6|1939.6|1939.2|305
1632988100000|2021-09-30 07:48:20|1940|1939.8|1941.2|1940.8|1941.4|1941|1940|1939.8|43421
1632988110000|2021-09-30 07:48:30|1941.4|1941|1941.6|1941.2|1941.6|1941.2|1941.2|1940.8|5443
1632988120000|2021-09-30 07:48:40|1941.4|1941|1941.6|1941.2|1941.8|1941.4|1941.4|1941|2705
1632988130000|2021-09-30 07:48:50|1941.8|1941.4|1941.8|1941.4|1942|1941.8|1941.6|1941.4|5275
1632988140000|2021-09-30 07:49:00|1941.6|1941.6|1942.4|1942|1942.6|1942.2|1941.6|1941.4|16839
1632988150000|2021-09-30 07:49:10|1942.6|1942.2|1942|1941.6|1942.6|1942.2|1941.8|1941.6|9544
1632988160000|2021-09-30 07:49:20|1942.2|1941.8|1941.6|1941.4|1942.4|1942.2|1941.6|1941.2|7507
1632988170000|2021-09-30 07:49:30|1941.4|1941.2|1941|1940.8|1941.4|1941.2|1941|1940.6|1622
1632988180000|2021-09-30 07:49:40|1940.8|1940.4|1940.8|1940.2|1940.8|1940.4|1940.6|1940.2|653
1632988190000|2021-09-30 07:49:50|1940.6|1940.4|1940.6|1940.4|1940.6|1940.6|1940.4|1940|4144
1632988200000|2021-09-30 07:50:00|1940.4|1940.2|1941|1940.6|1941.2|1940.6|1940|1939.6|3450
1632988210000|2021-09-30 07:50:10|1941.2|1940.8|1941.4|1941|1941.6|1941.2|1941.2|1940.8|168
1632988220000|2021-09-30 07:50:20|1941.2|1941.2|1941.2|1940.8|1941.4|1941.2|1941.2|1940.8|3257
1632988230000|2021-09-30 07:50:30|1941|1940.6|1941|1940.6|1941.2|1940.6|1940.8|1940.4|0
1632988240000|2021-09-30 07:50:40||1940.8||1940.8||1940.8||1940.8|0
1632988250000|2021-09-30 07:50:50|1941.2|1941|1940.6|1940.4|1941.4|1941.2|1940.6|1940.2|5753
1632988260000|2021-09-30 07:51:00|1940.8|1940.2|1940|1939.4|1940.8|1940.2|1940|1939.4|5255
1632988270000|2021-09-30 07:51:10|1939.8|1939.6|1939|1938.6|1939.8|1939.6|1939|1938.6|139
1632988280000|2021-09-30 07:51:20|1939.2|1938.8|1939.2|1938.8|1939.8|1939.4|1939|1938.6|10024
1632988290000|2021-09-30 07:51:30|1939|1938.6|1938.4|1938|1939|1938.6|1938.4|1938|743
1632988300000|2021-09-30 07:51:40|1938.2|1937.8|1937.6|1937.2|1938.2|1937.8|1937.6|1937.2|3564
1632988310000|2021-09-30 07:51:50|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.2|1098
1632988320000|2021-09-30 07:52:00|1937.6|1937.2|1938.6|1938.2|1939|1938.2|1937|1936.6|14116
1632988330000|2021-09-30 07:52:10|1938.4|1938|1938.4|1938.2|1938.6|1938.2|1938.2|1938|695
1632988340000|2021-09-30 07:52:20|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1937.8|1937.6|3434
1632988350000|2021-09-30 07:52:30|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938|905
1632988360000|2021-09-30 07:52:40|1938.8|1938.4|1938.6|1938.4|1938.8|1938.6|1938.6|1938.2|2909
1632988370000|2021-09-30 07:52:50|1938.8|1938.6|1938.8|1938.2|1938.8|1938.6|1938.4|1938|2140
1632988380000|2021-09-30 07:53:00|1938.6|1938.4|1938.8|1938.4|1938.8|1938.6|1938.4|1938.4|2640
1632988390000|2021-09-30 07:53:10|1939|1938.6|1939|1938.6|1939|1938.6|1939|1938.6|1000
1632988410000|2021-09-30 07:53:30|1939.2|1938.8|1939.4|1939|1939.8|1939|1939|1938.8|1006
1632988420000|2021-09-30 07:53:40|1939.2|1939.2|1939.2|1938.6|1939.2|1939.2|1939.2|1938.6|522
1632988430000|2021-09-30 07:53:50|1939.4|1938.8|1939.4|1939|1939.4|1939|1939.4|1938.8|0
1632988440000|2021-09-30 07:54:00|1939.2|1938.8|1939.2|1938.8|1939.4|1939|1938.8|1938.6|5465
1632988450000|2021-09-30 07:54:10|1939.4|1939|1939.4|1939.2|1939.6|1939.2|1939.2|1939|1087
1632988470000|2021-09-30 07:54:30|1939.2|1939|1939.4|1939.2|1939.6|1939.4|1939.2|1938.6|4553
1632988480000|2021-09-30 07:54:40|1939.2|1939|1939.4|1939|1939.4|1939|1939.2|1938.8|590
1632988490000|2021-09-30 07:54:50|1939.2|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|1554
1632988500000|2021-09-30 07:55:00|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|1673
1632988510000|2021-09-30 07:55:10|1939.8|1939.4|1940.4|1939.8|1940.6|1939.8|1939.8|1939.4|7362
1632988520000|2021-09-30 07:55:20|1940.6|1940|1939.8|1939.6|1940.8|1940|1939.8|1939.6|4842
1632988530000|2021-09-30 07:55:30|1940|1939.4|1940|1939.6|1940|1939.6|1939|1938.4|1643
1632988540000|2021-09-30 07:55:40|1940.2||1940.2||1940.2||1940.2||0
1632988550000|2021-09-30 07:55:50|1940|1939.8|1940|1939.6|1940.2|1939.8|1939.8|1939.6|1741
1632988560000|2021-09-30 07:56:00|1939.8|1939.8|1940|1939.4|1940|1939.8|1939.6|1939.2|1492
1632988570000|2021-09-30 07:56:10|1939.8|1939.2|1938.2|1938|1939.8|1939.4|1938.2|1938|2097
1632988580000|2021-09-30 07:56:20|1938|1937.8|1937.6|1937.2|1938.2|1937.8|1937.6|1937|1106
1632988590000|2021-09-30 07:56:30|1937.4|1937|1937.4|1937.2|1937.4|1937.2|1937.2|1936.6|1397
1632988600000|2021-09-30 07:56:40|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|234
1632988610000|2021-09-30 07:56:50|1938.4|1937.8|1938|1937.4|1938.4|1938|1937.4|1936.8|2692
1632988620000|2021-09-30 07:57:00|1938.2|1937.6|1938.2|1938|1938.4|1938.2|1938.2|1937.6|0
1632988630000|2021-09-30 07:57:10|1938.4|1938.2|1938.4|1938|1938.8|1938.6|1938.4|1938|2622
1632988640000|2021-09-30 07:57:20|1938.2|1937.8|1938.8|1938.4|1939|1938.4|1938|1937.8|1818
1632988650000|2021-09-30 07:57:30|1938.6|1938.2|1938.2|1937.8|1938.6|1938.2|1938|1937.8|2973
1632988660000|2021-09-30 07:57:40||1938||1938||1938||1937.8|350
1632988670000|2021-09-30 07:57:50|1938|1937.8|1938.4|1938|1938.6|1938.2|1938|1937.8|2667
1632988680000|2021-09-30 07:58:00|1938.2|1937.8|1938.6|1938.2|1938.8|1938.6|1938|1937.8|4154
1632988690000|2021-09-30 07:58:10|1938.8|1938.4|1938.8|1938.6|1939|1938.8|1938.6|1938.4|506
1632988700000|2021-09-30 07:58:20|1939|1938.4|1938.4|1938.2|1939|1938.4|1938.4|1938.2|2307
1632988710000|2021-09-30 07:58:30|1938.2|1938|1938.4|1938|1938.6|1938.2|1938|1937.6|7154
1632988720000|2021-09-30 07:58:40|1938.6|1938.2|1939.2|1938.8|1939.2|1938.8|1938.6|1938.2|1939
1632988730000|2021-09-30 07:58:50|1939|1938.6|1938.8|1938.6|1939|1938.6|1938.6|1938.4|1346
1632988740000|2021-09-30 07:59:00|1938.6|1938.4|1938.4|1938|1938.8|1938.4|1938.2|1938|4638
1632988750000|2021-09-30 07:59:10|1938.6|1938.2|1938.4|1938|1938.6|1938.2|1938.2|1938|253
1632988760000|2021-09-30 07:59:20|1938.2|1938.2|1938.4|1938|1938.4|1938.2|1938.2|1938|405
1632988770000|2021-09-30 07:59:30|1938.6|1938.2|1939.2|1938.8|1939.4|1938.8|1938.6|1938.2|15552
1632988780000|2021-09-30 07:59:40|1939.4|1939|1940|1939.6|1940|1939.6|1939.2|1939|4240
1632988790000|2021-09-30 07:59:50|1940.2|1939.8|1940.6|1940.4|1940.8|1940.4|1940.2|1939.8|7943
1632988800000|2021-09-30 08:00:00|1941|1940.6|1941.4|1941.2|1941.4|1941.2|1940.2|1940|21362
1632988810000|2021-09-30 08:00:10|1941.2|1941|1940.4|1940.2|1941.2|1941|1940.4|1940.2|3487
1632988820000|2021-09-30 08:00:20|1940.2|1940|1940.4|1940|1940.4|1940|1940.2|1940|549
1632988830000|2021-09-30 08:00:30|1940.2|1939.8|1940.4|1940|1940.4|1940|1940|1939.6|3937
1632988840000|2021-09-30 08:00:40|1940.2|1940.2|1940.8|1940.2|1941|1940.6|1940.2|1940.2|722
1632988850000|2021-09-30 08:00:50|1940.6|1940.4|1941|1940.8|1941|1940.8|1940.6|1940.4|13031
1632988860000|2021-09-30 08:01:00|1941.2|1941|1941.2|1940.8|1941.2|1941|1940.8|1940.4|7868
1632988870000|2021-09-30 08:01:10|1941|1940.6|1940.6|1940.2|1941.4|1941|1940.2|1940|19821
1632988880000|2021-09-30 08:01:20|1940.4|1940|1939.8|1939.4|1940.4|1940|1939.8|1939.4|3693
1632988890000|2021-09-30 08:01:30|1940|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.4|834
1632988900000|2021-09-30 08:01:40|1940|1939.6|1940.2|1940|1940.2|1940|1940|1939.6|208
1632988910000|2021-09-30 08:01:50|1940.4|1939.8|1940.4|1939.8|1940.4|1940|1939.8|1939.6|2653
1632988920000|2021-09-30 08:02:00|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940|1939.8|110
1632988930000|2021-09-30 08:02:10|1940.6|1940|1940|1939.6|1940.6|1940|1939.8|1939.6|1596
1632988940000|2021-09-30 08:02:20|1939.8|1939.4|1940.2|1939.8|1940.2|1940|1939.6|1939.4|3545
1632988950000|2021-09-30 08:02:30|1940|1939.6|1940|1939.6|1940.2|1939.8|1939.8|1939.4|5255
1632988960000|2021-09-30 08:02:40|1939.8|1939.8|1939.4|1939.2|1940|1939.8|1939.4|1939.2|4280
1632988970000|2021-09-30 08:02:50|1939.2|1939|1939.8|1939.4|1939.8|1939.4|1939.2|1939|3151
1632988980000|2021-09-30 08:03:00|1940|1939.6|1940.4|1940|1940.4|1940|1940|1939.6|681
1632988990000|2021-09-30 08:03:10|1940.2|1939.8|1940|1939.6|1940.2|1939.8|1939.8|1939.6|1380
1632989000000|2021-09-30 08:03:20|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.2|2113
1632989020000|2021-09-30 08:03:40|1939.8|1939.4|1939.2|1938.8|1939.8|1939.4|1938.8|1938.6|16792
1632989030000|2021-09-30 08:03:50|1939.4|1939|1939.8|1939.6|1939.8|1939.6|1939.2|1939|4708
1632989040000|2021-09-30 08:04:00|1940|1939.8|1940.4|1940.2|1940.6|1940.4|1940|1939.8|6278
1632989050000|2021-09-30 08:04:10|1940.6|1940.4|1941|1940.6|1941|1940.6|1940.6|1940.4|3942
1632989060000|2021-09-30 08:04:20||1940.8||1940.8||1940.8||1940.8|2000
1632989070000|2021-09-30 08:04:30|1941.2|1941|1941.4|1941|1941.4|1941|1941|1940.8|1574
1632989080000|2021-09-30 08:04:40|1941.6|1941.2|1942|1941.8|1942|1941.8|1941.6|1941.2|15052
1632989090000|2021-09-30 08:04:50||1941.6||1941.8||1941.8||1941.6|2366
1632989100000|2021-09-30 08:05:00|1942.2|1942|1942|1941.8|1942.4|1942.2|1941.8|1941.6|20170
1632989110000|2021-09-30 08:05:10|1942.2|1942|1942.8|1942.6|1943|1942.8|1942.2|1942|21977
1632989120000|2021-09-30 08:05:20|1943|1942.8|1943.2|1943|1943.4|1943.2|1943|1942.8|3130
1632989140000|2021-09-30 08:05:40|1943|1942.8|1942.6|1942.2|1943.2|1942.8|1942.6|1942.2|12564
1632989150000|2021-09-30 08:05:50|1942.8|1942.4|1942|1941.8|1942.8|1942.6|1941.8|1941.6|6537
1632989160000|2021-09-30 08:06:00|1941.8|1941.6|1942.2|1941.8|1942.4|1942.2|1941.8|1941.4|6353
1632989170000|2021-09-30 08:06:10|1942.4|1942|1942.8|1942.4|1942.8|1942.4|1942.4|1942|2041
1632989180000|2021-09-30 08:06:20|1942.6|1942.2|1942|1941.8|1942.6|1942.4|1942|1941.6|1473
1632989190000|2021-09-30 08:06:30|1942.2|1942|1942|1941.6|1942.6|1942.2|1942|1941.6|8295
1632989200000|2021-09-30 08:06:40|1942.2|1941.8|1942.2|1941.8|1942.4|1942|1942|1941.6|539
1632989210000|2021-09-30 08:06:50|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.2|1941.8|576
1632989220000|2021-09-30 08:07:00|1942.2|1941.8|1942|1941.6|1942.4|1942|1941.2|1941|7343
1632989230000|2021-09-30 08:07:10|1941.8|1941.4|1941.2|1940.8|1942|1941.4|1941.2|1940.8|342
1632989240000|2021-09-30 08:07:20|1941|1941|1941|1940.8|1941.2|1941|1940.8|1940.4|14616
1632989250000|2021-09-30 08:07:30|1940.8|1940.6|1940.6|1940.2|1940.8|1940.6|1940|1939.8|2778
1632989260000|2021-09-30 08:07:40|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|0
1632989270000|2021-09-30 08:07:50|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.6|1385
1632989280000|2021-09-30 08:08:00|1940.6|1940.4|1941.2|1940.8|1941.4|1941|1940.6|1940.4|3116
1632989290000|2021-09-30 08:08:10|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.4|391
1632989300000|2021-09-30 08:08:20|1941||1941||1941||1941||0
1632989310000|2021-09-30 08:08:30|1941.2|1940.8|1941.6|1941|1941.6|1941|1941|1940.8|5452
1632989320000|2021-09-30 08:08:40|1941.4|1941.2|1941.2|1940.8|1941.6|1941.2|1940.8|1940.6|852
1632989330000|2021-09-30 08:08:50|1941.4|1941|1940.8|1940.4|1941.8|1941.4|1940.4|1940.2|12112
1632989340000|2021-09-30 08:09:00|1940.6|1940.2|1939|1938.6|1940.6|1940.2|1938.8|1938.6|22197
1632989350000|2021-09-30 08:09:10|1939.2|1938.8|1939.4|1939|1939.4|1939|1939.2|1938.8|889
1632989360000|2021-09-30 08:09:20|1939.2|1938.8|1939.2|1938.6|1939.2|1938.8|1938.8|1938.4|433
1632989370000|2021-09-30 08:09:30|1939.4|1938.8|1940|1939.8|1940.2|1939.8|1939.2|1938.8|4594
1632989380000|2021-09-30 08:09:40|1939.8|1939.4|1940.4|1940|1940.4|1940|1939.8|1939.4|2345
1632989390000|2021-09-30 08:09:50|1940.2|1939.8|1940.4|1940|1940.4|1940|1940|1939.8|1942
1632989400000|2021-09-30 08:10:00|1940.6|1940.2|1940.4|1940.2|1940.6|1940.4|1940.4|1940|1794
1632989410000|2021-09-30 08:10:10|1940.6|1940|1940.8|1940.2|1940.8|1940.2|1940.2|1940|619
1632989420000|2021-09-30 08:10:20|1941|1940.4|1941|1940.6|1941|1940.6|1941|1940.4|197
1632989430000|2021-09-30 08:10:30|1940.8|1940.8|1941.4|1941|1941.4|1941.2|1940.8|1940.8|12596
1632989440000|2021-09-30 08:10:40|1941.6|1941.2|1942|1941.6|1942.6|1942.2|1941.6|1941.2|20608
1632989450000|2021-09-30 08:10:50|1942.2|1941.8|1941.8|1941.6|1942.2|1941.8|1941.8|1941.6|655
1632989460000|2021-09-30 08:11:00|1941.6|1941.4|1942.4|1942|1942.8|1942.4|1941.6|1941.2|9662
1632989480000|2021-09-30 08:11:20|1942.2|1942.2|1942.6|1942.2|1942.6|1942.2|1942.2|1942.2|2361
1632989490000|2021-09-30 08:11:30|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|12
1632989500000|2021-09-30 08:11:40|1942.8|1942.4|1942.4|1942|1942.8|1942.4|1942.2|1942|3048
1632989510000|2021-09-30 08:11:50|1942.2|1942.2|1942.4|1942|1942.4|1942.2|1942.2|1942|1374
1632989520000|2021-09-30 08:12:00|1942.6|1942.2|1943.4|1943|1943.4|1943|1942.4|1942.2|20511
1632989530000|2021-09-30 08:12:10|1943.2|1942.8|1943.4|1943|1943.4|1943|1943|1942.8|4217
1632989540000|2021-09-30 08:12:20|1943.6|1943.2|1943.6|1943.4|1944.4|1944.2|1943.6|1943.2|15324
1632989550000|2021-09-30 08:12:30|1943.8|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943.2|1794
1632989560000|2021-09-30 08:12:40|1944|1943.8|1943.8|1943.6|1944.2|1944|1943.8|1943.6|5134
1632989570000|2021-09-30 08:12:50|1944|1943.8|1944.4|1943.8|1944.4|1944.2|1943.8|1943.4|794
1632989580000|2021-09-30 08:13:00|1944.2|1944|1944.4|1943.8|1944.4|1944|1943.8|1943.6|3422
1632989590000|2021-09-30 08:13:10|1944.2|1943.6|1943.4|1943|1944.2|1943.8|1943.4|1943|1672
1632989600000|2021-09-30 08:13:20|1943.2|1942.8|1943.8|1943.4|1943.8|1943.6|1943|1942.8|1006
1632989610000|2021-09-30 08:13:30|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1944|1943.6|2372
1632989620000|2021-09-30 08:13:40|1944.4|1944|1944.8|1944.6|1944.8|1944.6|1944.4|1944|1783
1632989630000|2021-09-30 08:13:50|1944.6|1944.4|1944.4|1944.2|1944.6|1944.4|1944.4|1944|1593
1632989640000|2021-09-30 08:14:00|1944.6|1944.4|1944.8|1944.4|1945|1944.6|1944.6|1944|5700
1632989650000|2021-09-30 08:14:10|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|419
1632989660000|2021-09-30 08:14:20|1944.6|1944|1944|1943.6|1944.6|1944.4|1943.6|1943.2|11573
1632989670000|2021-09-30 08:14:30|1943.8|1943.4|1943.6|1943.4|1944|1943.4|1943.6|1943.4|1000
1632989680000|2021-09-30 08:14:40||1943.2||1943.2||1943.2||1943.2|2300
1632989690000|2021-09-30 08:14:50|1943.4|1943.4|1944|1943.8|1944|1943.8|1943.4|1943.4|3023
1632989700000|2021-09-30 08:15:00|1943.8|1943.6|1944.2|1943.6|1944.2|1943.6|1943.8|1943.6|1281
1632989710000|2021-09-30 08:15:10|1944|1943.8|1944|1943.8|1944.2|1944|1944|1943.8|4230
1632989720000|2021-09-30 08:15:20|1943.8|1943.6|1943.6|1943.2|1943.8|1943.6|1943.4|1943|1846
1632989730000|2021-09-30 08:15:30|1943.8|1943.4|1942.4|1942.2|1944|1943.6|1942.4|1942|3005
1632989740000|2021-09-30 08:15:40|1942.6|1942|1942.6|1942.2|1942.6|1942.2|1942|1941.6|12159
1632989750000|2021-09-30 08:15:50|1942.4|1942|1942.2|1941.8|1942.4|1942|1941.8|1941.6|1221
1632989760000|2021-09-30 08:16:00|1942.4|1942|1943.8|1943.4|1943.8|1943.4|1942|1942|8300
1632989770000|2021-09-30 08:16:10|1944|1943.6|1945|1944.4|1945|1944.6|1944|1943.6|2777
1632989780000|2021-09-30 08:16:20|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.6|360
1632989790000|2021-09-30 08:16:30|1944.8|1944.8|1945.2|1944.8|1945.2|1945|1944.8|1944.8|29207
1632989800000|2021-09-30 08:16:40|1945|1944.6|1944.8|1944.6|1945.2|1944.8|1944.8|1944.6|1141
1632989810000|2021-09-30 08:16:50|1945|1944.8|1945.8|1945.4|1945.8|1945.4|1945|1944.8|4312
1632989820000|2021-09-30 08:17:00|1945.6|1945.6|1946.2|1946|1946.4|1946|1945.6|1945.6|22420
1632989830000|2021-09-30 08:17:10|1946|1945.8|1946|1945.6|1946.2|1945.8|1945.6|1945.4|2159
1632989840000|2021-09-30 08:17:20|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1946|1945.8|2850
1632989850000|2021-09-30 08:17:30|1946|1946|1946.6|1946.2|1946.6|1946.2|1946|1945.6|1933
1632989860000|2021-09-30 08:17:40|1946.4|1946|1946|1945.8|1946.6|1946.2|1946|1945.8|2986
1632989870000|2021-09-30 08:17:50|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.4|1945.2|2790
1632989880000|2021-09-30 08:18:00|1945.8|1945.4|1945.8|1945.2|1945.8|1945.6|1945.4|1945|3400
1632989890000|2021-09-30 08:18:10|1945.6|1945|1945.4|1945|1945.6|1945.2|1945|1944.8|3275
1632989900000|2021-09-30 08:18:20|1945.2|1944.8|1945.8|1945.4|1945.8|1945.6|1945|1944.8|2269
1632989910000|2021-09-30 08:18:30|1945.6|1945.6|1945.8|1945.4|1945.8|1945.6|1945.4|1945.2|0
1632989920000|2021-09-30 08:18:40||1945.6||1945.4||1945.6||1945.4|128
1632989930000|2021-09-30 08:18:50|1945.6|1945.6|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|1192
1632989940000|2021-09-30 08:19:00|1946|1945.6|1946|1945.4|1946|1945.8|1946|1945.4|499
1632989950000|2021-09-30 08:19:10|1945.8|1945.2|1945.6|1945.2|1945.8|1945.4|1945.4|1945|1120
1632989960000|2021-09-30 08:19:20|1945.4|1945.4|1945|1944.6|1945.4|1945.4|1944.6|1944.2|16647
1632989970000|2021-09-30 08:19:30|1945.2|1944.8|1945|1944.6|1945.4|1945.2|1944.6|1944.4|4237
1632989990000|2021-09-30 08:19:50|1945.2|1944.8|1944.8|1944.6|1945.2|1944.8|1944.8|1944.4|1174
1632990000000|2021-09-30 08:20:00|1945|1944.8|1945.6|1945.2|1945.8|1945.4|1944.8|1944.8|6099
1632990010000|2021-09-30 08:20:10|1946|1945.4|1945.8|1945.4|1946|1945.6|1945.8|1945.4|182
1632990020000|2021-09-30 08:20:20|1945.6|1945.2|1947|1946.4|1947|1946.6|1945.4|1945.2|11173
1632990030000|2021-09-30 08:20:30|1946.4|1946.2|1946.6|1946.4|1946.8|1946.6|1946.4|1946.2|5963
1632990040000|2021-09-30 08:20:40|1946.4|1946.2|1947|1946.6|1947|1946.6|1946.4|1946.2|617
1632990050000|2021-09-30 08:20:50|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.8|3954
1632990060000|2021-09-30 08:21:00|1947|1946.6|1946.8|1946.4|1947.2|1947|1946.8|1946.4|3589
1632990070000|2021-09-30 08:21:10|1947|1946.6|1946.6|1946.2|1947|1946.8|1946.4|1946.2|2283
1632990080000|2021-09-30 08:21:20|1946.4|1946|1946.6|1946.2|1946.8|1946.4|1946.4|1946|2353
1632990090000|2021-09-30 08:21:30|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.8|1946.4|1088
1632990100000|2021-09-30 08:21:40|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.8|2471
1632990110000|2021-09-30 08:21:50|1947|1946.6|1947.2|1946.8|1947.2|1946.8|1947|1946.6|1954
1632990120000|2021-09-30 08:22:00|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.8|1946.4|3331
1632990130000|2021-09-30 08:22:10|1946.6|1946.6|1946.8|1946.4|1946.8|1946.6|1946.6|1946.2|3054
1632990140000|2021-09-30 08:22:20|1947|1946.6|1947|1946.4|1947|1946.6|1947|1946.4|200
1632990150000|2021-09-30 08:22:30|1946.8|1946.6|1947.4|1947|1947.4|1947.2|1946.8|1946.6|2338
1632990170000|2021-09-30 08:22:50|1947.2|1947.2|1947.4|1947.2|1947.4|1947.2|1947.2|1947.2|900
1632990180000|2021-09-30 08:23:00|1947.2|1947|1946.8|1946.4|1947.4|1947|1946.6|1946.4|16083
1632990190000|2021-09-30 08:23:10|1947|1946.6|1947.2|1947|1947.2|1947|1947|1946.6|1561
1632990200000|2021-09-30 08:23:20|1947|1946.8|1946.8|1946.6|1947.2|1946.8|1946.8|1946.4|2427
1632990210000|2021-09-30 08:23:30|1947|1946.8|1947.2|1946.8|1947.2|1946.8|1947|1946.8|70
1632990220000|2021-09-30 08:23:40||1947||1947||1947||1946.8|692
1632990230000|2021-09-30 08:23:50|1947.4|1947.2|1947.4|1947.2|1947.8|1947.6|1947.4|1947.2|5417
1632990240000|2021-09-30 08:24:00|1947.2|1946.8|1947.6|1947.4|1947.6|1947.4|1947.2|1946.8|2718
1632990250000|2021-09-30 08:24:10|1947.4|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|3599
1632990260000|2021-09-30 08:24:20||1947.6||1947.4||1947.6||1947.4|0
1632990270000|2021-09-30 08:24:30|1948|1947.6|1948.2|1947.8|1948.2|1948|1948|1947.6|7591
1632990280000|2021-09-30 08:24:40|1948|1948|1948.2|1948|1948.2|1948|1948|1948|1586
1632990290000|2021-09-30 08:24:50||1947.8||1947.8||1947.8||1947.8|4000
1632990300000|2021-09-30 08:25:00|1948.4|1948|1949|1948.6|1949.2|1949|1948.4|1948|62670
1632990310000|2021-09-30 08:25:10|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.4|5992
1632990320000|2021-09-30 08:25:20|1948.6||1948.6||1948.6||1948.6||0
1632990330000|2021-09-30 08:25:30|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.4|1948|2460
1632990340000|2021-09-30 08:25:40|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.6|1948.6|3745
1632990360000|2021-09-30 08:26:00|1948.6|1948.4|1948.4|1948|1948.6|1948.4|1948.2|1948|5237
1632990370000|2021-09-30 08:26:10|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1948|6921
1632990380000|2021-09-30 08:26:20||1948.2||1948.4||1948.4||1948.2|130
1632990390000|2021-09-30 08:26:30|1948.4|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948.2|1070
1632990400000|2021-09-30 08:26:40|1948.8|1948.4|1949|1948.8|1949.2|1949|1948.8|1948.4|12279
1632990410000|2021-09-30 08:26:50|1949.2|1949|1949.4|1949.2|1949.6|1949.4|1949.2|1949|3861
1632990420000|2021-09-30 08:27:00|1949.6|1949.4|1949.8|1949.6|1950|1949.8|1949.6|1949.4|10010
1632990430000|2021-09-30 08:27:10|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|60565
1632990440000|2021-09-30 08:27:20|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|817
1632990450000|2021-09-30 08:27:30|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1087
1632990460000|2021-09-30 08:27:40|||||||||54
1632990470000|2021-09-30 08:27:50|1949.8|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|1598
1632990480000|2021-09-30 08:28:00||1949.8||1949.8||1949.8||1949.8|17584
1632990500000|2021-09-30 08:28:20|1950.2||1950||1950.2||1950||314493
1632990510000|2021-09-30 08:28:30|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|50218
1632990520000|2021-09-30 08:28:40|1949.4|1949.4|1949.4|1949.2|1949.4|1949.4|1949.4|1949.2|8520
1632990530000|2021-09-30 08:28:50|||||||||587
1632990540000|2021-09-30 08:29:00|1949.2|1949|1949.4|1949.2|1949.6|1949.2|1949|1948.8|6393
1632990550000|2021-09-30 08:29:10|1949.6|1949.4|1949.8|1949.6|1950.2|1949.8|1949.6|1949.4|19679
1632990560000|2021-09-30 08:29:20|1950|1949.8|1949.8|1949.4|1950|1949.8|1949.8|1949.4|640
1632990570000|2021-09-30 08:29:30|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|1279
1632990580000|2021-09-30 08:29:40|1949.6|1949.2|1949.4|1949.2|1949.6|1949.4|1949.2|1949|1727
1632990590000|2021-09-30 08:29:50|1949.2|1949|1949.6|1949.2|1949.6|1949.2|1949|1948.6|2218
1632990600000|2021-09-30 08:30:00|1949.4|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|510
1632990610000|2021-09-30 08:30:10|1949.8|1949.4|1950|1949.6|1950|1949.8|1949.8|1949.4|1640
1632990620000|2021-09-30 08:30:20|1949.8|1949.4|1949.8|1949.2|1949.8|1949.6|1949.6|1949.2|0
1632990630000|2021-09-30 08:30:30|1949.6|1949|1948.8|1948.4|1949.6|1949|1948.6|1948.4|1694
1632990640000|2021-09-30 08:30:40|1948.6|1948.6|1948.6|1948.4|1949|1948.6|1948.6|1948.2|2121
1632990650000|2021-09-30 08:30:50|1948.4|1948.2|1948.2|1947.8|1948.4|1948.2|1948|1947.8|4740
1632990660000|2021-09-30 08:31:00|1948|1948|1947.6|1947.2|1948.4|1948.2|1947.6|1947.2|5259
1632990670000|2021-09-30 08:31:10|1947.8|1947.4|1947.8|1947.6|1947.8|1947.6|1947.8|1947.2|335
1632990680000|2021-09-30 08:31:20|1948|1947.8|1948.4|1948.2|1948.4|1948.2|1948|1947.6|257
1632990690000|2021-09-30 08:31:30|1948.6|1948|1948.2|1947.8|1948.6|1948.4|1948|1947.8|984
1632990700000|2021-09-30 08:31:40|1948|1948|1948.8|1948.4|1949|1948.6|1948|1948|370
1632990710000|2021-09-30 08:31:50|1948.6|1948.2|1948.6|1948.4|1948.8|1948.4|1948.4|1948.2|1013
1632990720000|2021-09-30 08:32:00|1948.4|1948.2|1948.2|1948|1948.6|1948.2|1947.8|1947.6|5342
1632990730000|2021-09-30 08:32:10|1948|1947.8|1947.8|1947.4|1948.2|1948|1947.6|1947.4|687
1632990740000|2021-09-30 08:32:20|1947.6|1947.6|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|15
1632990750000|2021-09-30 08:32:30|1947.6|1947.4|1947.4|1947.2|1947.6|1947.4|1947|1946.8|28046
1632990760000|2021-09-30 08:32:40|1947.6|1947.4|1947.6|1947.4|1947.6|1947.4|1947.4|1947|1770
1632990770000|2021-09-30 08:32:50|1947.4|1947.2|1947.4|1947.2|1947.6|1947.4|1947.2|1947|3971
1632990780000|2021-09-30 08:33:00|1947.6|1947.4|1947.6|1947.2|1948|1947.6|1947.2|1947|7756
1632990790000|2021-09-30 08:33:10|1947.8|1947.4|1947.2|1947|1947.8|1947.4|1947.2|1947|850
1632990800000|2021-09-30 08:33:20|1947|1946.8|1947.6|1947.4|1947.6|1947.4|1947|1946.8|254
1632990810000|2021-09-30 08:33:30|1947.8|1947.6|1948.2|1948|1948.2|1948|1947.8|1947.6|3070
1632990820000|2021-09-30 08:33:40|1948.4|1948.2|1948.2|1948|1948.4|1948.2|1948.2|1948|0
1632990830000|2021-09-30 08:33:50|1948|1947.8|1948.2|1947.8|1948.4|1948.2|1948|1947.8|183
1632990840000|2021-09-30 08:34:00|1948|1947.6|1948.6|1948.4|1948.6|1948.4|1948|1947.6|2088
1632990850000|2021-09-30 08:34:10|1948.8|1948.6|1949.2|1948.8|1949.4|1948.8|1948.6|1948.2|4580
1632990860000|2021-09-30 08:34:20|1949.4|1949|1949.2|1949|1949.4|1949.2|1949.2|1948.8|4187
1632990870000|2021-09-30 08:34:30|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.2|1949|4721
1632990880000|2021-09-30 08:34:40|1949.2|1949|1948.8|1948.4|1949.2|1949|1948.4|1948.2|5015
1632990890000|2021-09-30 08:34:50|1948.6|1948.6|1949.2|1948.8|1949.2|1948.8|1948.6|1948.6|1262
1632990900000|2021-09-30 08:35:00|1949.4|1949|1949.6|1949.4|1949.6|1949.4|1949.2|1949|3318
1632990910000|2021-09-30 08:35:10|1949.8|1949.6|1949.8|1949.6|1950|1949.8|1949.8|1949.6|2779
1632990920000|2021-09-30 08:35:20|1949.6|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.4|6920
1632990930000|2021-09-30 08:35:30|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|4085
1632990940000|2021-09-30 08:35:40|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|2645
1632990950000|2021-09-30 08:35:50|||||||||150
1632990960000|2021-09-30 08:36:00|1950.2||1950||1950.2||1950||75624
1632990970000|2021-09-30 08:36:10|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|1365
1632990980000|2021-09-30 08:36:20|1949.6|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.2|1183
1632990990000|2021-09-30 08:36:30|1949.4|1949.2|1949.4|1948.8|1949.4|1949.2|1949|1948.6|2751
1632991000000|2021-09-30 08:36:40|1949.6|1949|1949.8|1949.4|1949.8|1949.6|1949.6|1949|630
1632991010000|2021-09-30 08:36:50|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|433
1632991020000|2021-09-30 08:37:00|1950|1949.6|1951|1950.6|1951|1950.8|1950|1949.6|38572
1632991030000|2021-09-30 08:37:10|1950.8||1951||1951||1950.8||100
1632991040000|2021-09-30 08:37:20|1951.2|1950.8|1950.8|1950.2|1951.2|1951|1950.4|1950.2|3158
1632991050000|2021-09-30 08:37:30|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|1073
1632991060000|2021-09-30 08:37:40|1950.6|1950.6|1950.4|1950.2|1950.8|1950.6|1950.4|1950.2|768
1632991070000|2021-09-30 08:37:50|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|5050
1632991080000|2021-09-30 08:38:00|1950.4|1950.4|1951.4|1951|1951.4|1951.2|1950.4|1950.4|7481
1632991090000|2021-09-30 08:38:10|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|2652
1632991100000|2021-09-30 08:38:20|1951.2|1951.2|1951|1950.6|1951.4|1951.2|1950.8|1950.4|11802
1632991110000|2021-09-30 08:38:30|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.4|1238
1632991120000|2021-09-30 08:38:40|1951.2|1950.8|1951.2|1951|1951.4|1951.2|1951.2|1950.6|3162
1632991130000|2021-09-30 08:38:50|1951|1950.8|1950.8|1950.6|1951.2|1951|1950.8|1950.4|4930
1632991140000|2021-09-30 08:39:00|1951|1950.4|1951.2|1951|1951.4|1951|1951|1950.4|2294
1632991150000|2021-09-30 08:39:10|1951|1950.8|1951|1950.8|1951.2|1951|1951|1950.6|2013
1632991160000|2021-09-30 08:39:20|1951.2|1950.6|1951.2|1950.8|1951.4|1951|1950.8|1950.4|5121
1632991170000|2021-09-30 08:39:30|1951|1951|1951.2|1951|1951.4|1951|1951|1950.8|3210
1632991190000|2021-09-30 08:39:50|1951|1950.8|1951|1950.8|1951.2|1951|1950.8|1950.6|1963
1632991200000|2021-09-30 08:40:00|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.4|1950.2|3621
1632991210000|2021-09-30 08:40:10|1950.4|1950|1950.2|1950|1950.6|1950.4|1950.2|1950|1258
1632991220000|2021-09-30 08:40:20|1950.4|1949.8|1950.2|1949.8|1950.4|1950|1949.8|1949.6|2712
1632991230000|2021-09-30 08:40:30|1950|1950|1949.4|1949.2|1950|1950|1949.4|1949|2751
1632991240000|2021-09-30 08:40:40|1949.2|1949|1950.6|1950.2|1950.8|1950.6|1949.2|1948.8|24039
1632991250000|2021-09-30 08:40:50|1950.4|1950.4|1950.4|1950|1950.4|1950.4|1950.2|1950|565
1632991260000|2021-09-30 08:41:00|1950.2|1949.8|1950.2|1949.8|1950.4|1950|1949.6|1949.4|1755
1632991270000|2021-09-30 08:41:10|1950.4|1950|1950.6|1950.2|1950.8|1950.4|1950.4|1950|1270
1632991280000|2021-09-30 08:41:20|1950.4|1950.4|1951|1950.8|1951|1950.8|1950.4|1950.4|3988
1632991290000|2021-09-30 08:41:30|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.6|1950.4|1029
1632991300000|2021-09-30 08:41:40|1950.8|1950.4|1950.6|1950.2|1950.8|1950.6|1950.6|1950|4303
1632991310000|2021-09-30 08:41:50|1950.4||1950.4||1950.4||1950.4||144
1632991320000|2021-09-30 08:42:00|1950.6|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.2|2989
1632991330000|2021-09-30 08:42:10|1950.8|1950.8|1949.8|1949.6|1950.8|1950.8|1949.8|1949.6|6349
1632991340000|2021-09-30 08:42:20|1949.6|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.4|3156
1632991350000|2021-09-30 08:42:30|1949.6|1949.6|1949.6|1949.4|1949.8|1949.6|1949.4|1949.2|3954
1632991360000|2021-09-30 08:42:40|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.4|23
1632991370000|2021-09-30 08:42:50|||||||||350
1632991380000|2021-09-30 08:43:00|1949.6|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|3627
1632991390000|2021-09-30 08:43:10|1949.4|1949.2|1949.2|1948.8|1949.4|1949.2|1949.2|1948.8|2770
1632991400000|2021-09-30 08:43:20|1949.4|1949|1949.6|1949.4|1949.8|1949.6|1949.4|1949|1401
1632991410000|2021-09-30 08:43:30|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|968
1632991420000|2021-09-30 08:43:40|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|997
1632991430000|2021-09-30 08:43:50|1949.8|1949.6|1949.6|1949.4|1950|1949.6|1949.4|1949.2|2219
1632991440000|2021-09-30 08:44:00|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.2|1949|1393
1632991450000|2021-09-30 08:44:10|1949.8|1949.4|1950|1949.8|1950|1949.8|1949.8|1949.4|660
1632991460000|2021-09-30 08:44:20|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|2342
1632991470000|2021-09-30 08:44:30|1950.2|1950|1949|1948.8|1950.4|1950.2|1949|1948.8|16149
1632991480000|2021-09-30 08:44:40|1949.2|1948.6|1948.6|1948.4|1949.2|1948.6|1948.6|1948.4|4239
1632991490000|2021-09-30 08:44:50|1948.8|1948.2|1948.6|1948.4|1949|1948.4|1948.6|1948.2|16
1632991500000|2021-09-30 08:45:00|1948.4|1948.2|1947.8|1947.6|1948.4|1948.2|1947.4|1947|9748
1632991510000|2021-09-30 08:45:10|1948|1947.8|1948|1947.8|1948.2|1948|1947.4|1947.2|3281
1632991520000|2021-09-30 08:45:20|1947.8|1947.6|1947.8|1947.6|1948.4|1947.8|1947.6|1947.4|3643
1632991530000|2021-09-30 08:45:30|1948|1947.8|1948.6|1948.2|1948.6|1948.2|1948|1947.8|7567
1632991540000|2021-09-30 08:45:40|1948.4|1948|1948.2|1947.8|1948.4|1948|1948|1947.8|1381
1632991550000|2021-09-30 08:45:50|1948|1948|1948|1947.8|1948|1948|1948|1947.8|952
1632991560000|2021-09-30 08:46:00|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|3421
1632991570000|2021-09-30 08:46:10|1948.2|1947.6|1948|1947.8|1948.4|1948.2|1948|1947.6|1476
1632991580000|2021-09-30 08:46:20|1947.8|1947.6|1947.8|1947.4|1948|1947.8|1947.4|1947.2|3061
1632991590000|2021-09-30 08:46:30|1948|1947.6|1948|1947.8|1948|1947.8|1948|1947.4|0
1632991600000|2021-09-30 08:46:40|1947.8|1947.6|1947|1946.8|1947.8|1947.6|1947|1946.8|3875
1632991610000|2021-09-30 08:46:50|1946.8|1946.6|1946.6|1946.4|1947|1946.8|1946.6|1946.4|1815
1632991620000|2021-09-30 08:47:00|1946.8|1946.2|1946.6|1946.2|1946.8|1946.4|1946.6|1946.2|2573
1632991640000|2021-09-30 08:47:20|1946.8|1946.4|1947.8|1947.2|1947.8|1947.2|1946.6|1946.4|7740
1632991650000|2021-09-30 08:47:30||1947.4||1947.6||1947.6||1947.4|2578
1632991660000|2021-09-30 08:47:40|||||||||1041
1632991670000|2021-09-30 08:47:50|1947.6|1947.4|1947.8|1947.4|1947.8|1947.6|1947.6|1947.4|1010
1632991680000|2021-09-30 08:48:00|1947.6|1947.2|1947.2|1946.8|1947.6|1947.2|1947|1946.8|3741
1632991690000|2021-09-30 08:48:10|1947|1947|1947.2|1946.8|1947.2|1947|1946.8|1946.6|634
1632991700000|2021-09-30 08:48:20|1947|1947|1947.2|1947|1947.4|1947|1947|1946.8|0
1632991710000|2021-09-30 08:48:30|1947.4|1947.2|1947.6|1947.2|1947.6|1947.2|1947.2|1947|685
1632991720000|2021-09-30 08:48:40|1947.4|1947.4|1947.2|1947|1947.8|1947.4|1947.2|1947|1117
1632991730000|2021-09-30 08:48:50|1947|1946.8|1947.2|1946.8|1947.2|1947|1946.8|1946.6|1042
1632991740000|2021-09-30 08:49:00|1947|1947|1946.8|1946.4|1947.2|1947|1946.6|1946.2|1105
1632991750000|2021-09-30 08:49:10|1946.6|1946.2|1946.2|1946|1946.6|1946.4|1946|1945.8|10166
1632991760000|2021-09-30 08:49:20|1946|1945.8|1945.6|1945.4|1946|1945.8|1945.4|1945|3588
1632991770000|2021-09-30 08:49:30|1945.8|1945.6|1945.4|1945.2|1945.8|1945.6|1945.4|1945.2|2000
1632991780000|2021-09-30 08:49:40|1945.6|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|1460
1632991790000|2021-09-30 08:49:50|1945.4|1945|1945|1944.8|1945.4|1945.2|1945|1944.6|2155
1632991800000|2021-09-30 08:50:00|1945.2|1945|1945.8|1945.4|1945.8|1945.6|1945.2|1945|3254
1632991810000|2021-09-30 08:50:10|1946|1945.6|1945.8|1945.4|1946.6|1946.4|1945.8|1945.4|2534
1632991820000|2021-09-30 08:50:20|1946|1945.6|1946|1945.8|1946.2|1945.8|1946|1945.6|1612
1632991830000|2021-09-30 08:50:30|1946.2|1945.6|1946.4|1945.8|1946.4|1946|1945.8|1945.6|10934
1632991840000|2021-09-30 08:50:40|1946.2|1946|1946|1945.8|1946.2|1946.2|1946|1945.8|2731
1632991850000|2021-09-30 08:50:50|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|1456
1632991860000|2021-09-30 08:51:00|1946|1945.8|1946.2|1946|1946.2|1946|1946|1945.6|3161
1632991870000|2021-09-30 08:51:10|1946.4|1946.2|1946.4|1946.2|1946.6|1946.2|1946.2|1946.2|0
1632991880000|2021-09-30 08:51:20|1946.2|1946|1946.2|1946|1946.4|1946|1946|1945.8|1678
1632991890000|2021-09-30 08:51:30|1946.4|1946.2|1946.6|1946.2|1946.6|1946.4|1946.4|1946.2|821
1632991900000|2021-09-30 08:51:40|1946.8|1946.4|1946.8|1946.6|1947|1946.6|1946.8|1946.4|833
1632991910000|2021-09-30 08:51:50|1947|1946.8|1947|1946.8|1947|1946.8|1946.8|1946.8|1250
1632991920000|2021-09-30 08:52:00|1947.2|1947|1947.8|1947.6|1948|1947.8|1947|1946.8|3931
1632991930000|2021-09-30 08:52:10|1948|1947.8|1947.4|1947.2|1948.2|1948|1947.4|1947.2|8773
1632991940000|2021-09-30 08:52:20|1947.6|1947.4|1947.2|1947|1947.6|1947.4|1947.2|1946.8|1387
1632991950000|2021-09-30 08:52:30|1947|1946.8|1947.4|1947.2|1947.4|1947.2|1946.8|1946.6|349
1632991960000|2021-09-30 08:52:40|1947.6||1947.6||1947.6||1947.4||550
1632991970000|2021-09-30 08:52:50|1947.4|1947|1946.6|1946.4|1947.4|1947|1946.6|1946.2|1671
1632991980000|2021-09-30 08:53:00|1946.8|1946.2|1947|1946.8|1947.2|1946.8|1946.6|1946.2|1647
1632991990000|2021-09-30 08:53:10|1946.8|1946.6|1947.4|1947|1947.4|1947|1946.8|1946.6|1525
1632992000000|2021-09-30 08:53:20|1947.2|1947.2|1947.6|1947.4|1947.6|1947.4|1947.2|1947.2|1843
1632992010000|2021-09-30 08:53:30|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|380
1632992020000|2021-09-30 08:53:40|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|180
1632992030000|2021-09-30 08:53:50|1947.6|1947.4|1947.2|1947|1947.6|1947.4|1947.2|1947|3043
1632992040000|2021-09-30 08:54:00|1947.4|1946.8|1947.6|1947.4|1947.6|1947.4|1947.2|1946.8|530
1632992050000|2021-09-30 08:54:10|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|1122
1632992060000|2021-09-30 08:54:20|1947.4|1947.2|1947.8|1947.6|1947.8|1947.6|1947.4|1947.2|1783
1632992070000|2021-09-30 08:54:30|1948|1947.8|1947.8|1947.6|1948.2|1948|1947.8|1947.6|3863
1632992080000|2021-09-30 08:54:40|1948|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.6|300
1632992090000|2021-09-30 08:54:50|1947.8|1947.6|1947.8|1947.4|1948|1947.8|1947.8|1947.4|1048
1632992100000|2021-09-30 08:55:00|1947.6|1947.6|1947.6|1947.2|1947.8|1947.6|1947.4|1947.2|1520
1632992110000|2021-09-30 08:55:10|1947.8|1947.4|1948|1947.8|1948|1947.8|1947.8|1947.4|933
1632992120000|2021-09-30 08:55:20|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.6|1947.4|350
1632992130000|2021-09-30 08:55:30|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|1615
1632992140000|2021-09-30 08:55:40||1947.6||1947.8||1947.8||1947.6|756
1632992150000|2021-09-30 08:55:50|1947.8|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.6|540
1632992160000|2021-09-30 08:56:00|1947.8|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.6|2000
1632992170000|2021-09-30 08:56:10|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|0
1632992180000|2021-09-30 08:56:20|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|1446
1632992190000|2021-09-30 08:56:30|1948.2|1948|1948|1947.6|1948.2|1948|1948|1947.6|7289
1632992200000|2021-09-30 08:56:40|1948.2|1947.8|1948.8|1948.4|1948.8|1948.4|1948.2|1947.8|1976
1632992210000|2021-09-30 08:56:50|1948.6|1948.6|1948.8|1948.4|1948.8|1948.6|1948.6|1948.4|1039
1632992220000|2021-09-30 08:57:00|1949|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|2305
1632992230000|2021-09-30 08:57:10|1948.8|1948.6|1948.8|1948.6|1949|1948.8|1948.6|1948.4|2277
1632992240000|2021-09-30 08:57:20|1948.6|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.4|698
1632992250000|2021-09-30 08:57:30||1948.6||1948.6||1948.6||1948.6|0
1632992260000|2021-09-30 08:57:40|1948.6|1948.4|1948.2|1948|1948.8|1948.6|1948.2|1948|4342
1632992270000|2021-09-30 08:57:50|1948|1947.8|1948|1947.8|1948|1947.8|1948|1947.8|298
1632992280000|2021-09-30 08:58:00|1948.2|1948|1948.4|1948|1948.4|1948|1948.2|1948|710
1632992290000|2021-09-30 08:58:10|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.6|1948.2|1140
1632992300000|2021-09-30 08:58:20|1949|1948.8|1949|1948.8|1949|1948.8|1948.8|1948.6|2248
1632992310000|2021-09-30 08:58:30|||||||||2351
1632992320000|2021-09-30 08:58:40|1949.2|1949|1949.6|1949|1949.6|1949|1949.2|1949|206
1632992330000|2021-09-30 08:58:50|1949.4||1949.4||1949.4||1949.4||0
1632992340000|2021-09-30 08:59:00|1949.2||1949.4||1949.4||1949.2||0
1632992350000|2021-09-30 08:59:10|1949.2|1949.2|1949.4|1949.2|1949.6|1949.4|1949.2|1949.2|1842
1632992360000|2021-09-30 08:59:20|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.4|1949.2|250
1632992370000|2021-09-30 08:59:30|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.4|350
1632992390000|2021-09-30 08:59:50|1949.8|1949.2|1949.4|1949.2|1949.8|1949.4|1949.4|1949.2|1718
1632992400000|2021-09-30 09:00:00|1949.2|1948.8|1949.6|1949.2|1949.6|1949.2|1949|1948.8|1373
1632992410000|2021-09-30 09:00:10|1949.4|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|1592
1632992420000|2021-09-30 09:00:20|1949.6|1949.4|1947.4|1947|1949.8|1949.4|1947.2|1947|42989
1632992430000|2021-09-30 09:00:30|1947.6|1947.2|1948|1947.8|1948|1947.8|1947.6|1947.2|1780
1632992440000|2021-09-30 09:00:40|1948.2|1948|1948.4|1948|1948.4|1948.2|1948.2|1947.8|2938
1632992450000|2021-09-30 09:00:50|1948.2|1947.6|1947.8|1947.6|1948.2|1947.8|1947.8|1947.4|809
1632992460000|2021-09-30 09:01:00|1948|1947.4|1948.4|1947.8|1948.4|1947.8|1947.8|1947.4|3114
1632992470000|2021-09-30 09:01:10|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|1081
1632992480000|2021-09-30 09:01:20|1948.8|1948.4|1949|1948.6|1949.2|1948.6|1948.8|1948.4|1227
1632992490000|2021-09-30 09:01:30|1948.8|1948.8|1948.8|1948.6|1949|1948.8|1948.8|1948.6|350
1632992500000|2021-09-30 09:01:40|1949|1948.8|1949.2|1948.8|1949.2|1948.8|1949|1948.8|50
1632992510000|2021-09-30 09:01:50|1949|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.6|279
1632992520000|2021-09-30 09:02:00|1949.2|1948.8|1949.8|1949.4|1949.8|1949.6|1949.2|1948.8|14288
1632992530000|2021-09-30 09:02:10|1949.6|1949.6|1950|1949.8|1950|1949.8|1949.6|1949.6|692
1632992540000|2021-09-30 09:02:20|1949.8|1949.6|1949.6|1949.4|1950|1949.8|1949.6|1949.4|10157
1632992550000|2021-09-30 09:02:30|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|1477
1632992560000|2021-09-30 09:02:40|1950|1949.6|1950.8|1950.4|1950.8|1950.4|1950|1949.6|14467
1632992570000|2021-09-30 09:02:50|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|4319
1632992580000|2021-09-30 09:03:00|1951|1950.6|1951|1950.6|1951|1950.6|1951|1950.6|1032
1632992590000|2021-09-30 09:03:10|1951.2|1950.8|1951|1950.6|1951.4|1951.2|1950.6|1950.4|21238
1632992600000|2021-09-30 09:03:20|1950.8|1950.8|1951.2|1950.8|1951.2|1950.8|1950.8|1950.6|3057
1632992610000|2021-09-30 09:03:30|1951|1951|1951.4|1951|1951.4|1951.2|1951|1951|2637
1632992620000|2021-09-30 09:03:40|1951.2|1951.2|1951.6|1951.4|1951.6|1951.4|1951.2|1951|5235
1632992630000|2021-09-30 09:03:50|1951.8|1951.2|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|3578
1632992640000|2021-09-30 09:04:00|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|11
1632992650000|2021-09-30 09:04:10|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|1496
1632992660000|2021-09-30 09:04:20|||||||||2099
1632992670000|2021-09-30 09:04:30|||||||||6766
1632992680000|2021-09-30 09:04:40|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|23600
1632992690000|2021-09-30 09:04:50|1952.6|1952.4|1953|1952.6|1953|1952.6|1952.6|1952.4|2244
1632992700000|2021-09-30 09:05:00|1952.8|1952.8|1953.6|1953.2|1953.6|1953.2|1952.8|1952.6|12631
1632992710000|2021-09-30 09:05:10|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.8|1953.4|2651
1632992720000|2021-09-30 09:05:20|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|2460
1632992730000|2021-09-30 09:05:30|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1180
1632992740000|2021-09-30 09:05:40|1954.2|1954|1954.2|1954|1954.4|1954.2|1954.2|1954|9782
1632992750000|2021-09-30 09:05:50|1954|1953.8|1954.2|1954|1954.4|1954.2|1954|1953.8|3784
1632992760000|2021-09-30 09:06:00|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.6|1953.4|9501
1632992770000|2021-09-30 09:06:10|1953.6|1953.4|1954|1953.6|1954|1953.8|1953.6|1953.4|2936
1632992780000|2021-09-30 09:06:20|1953.8|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.6|599
1632992790000|2021-09-30 09:06:30|1953.8|1953.6|1953.8|1953.6|1954|1953.8|1953.8|1953.6|712
1632992800000|2021-09-30 09:06:40|1954|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.8|0
1632992810000|2021-09-30 09:06:50|1953.8|1953.6|1954|1953.8|1954.2|1954|1953.8|1953.6|1958
1632992820000|2021-09-30 09:07:00|1953.8|1953.6|1954.4|1954.2|1954.4|1954.2|1953.8|1953.6|4328
1632992830000|2021-09-30 09:07:10|||||||||2639
1632992840000|2021-09-30 09:07:20|1954.2|1954|1954.2|1954|1954.4|1954.2|1954.2|1954|4020
1632992850000|2021-09-30 09:07:30|1954.4|1954.2|1954.4|1954|1954.6|1954.4|1954.2|1954|5697
1632992860000|2021-09-30 09:07:40|1954.2|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1954|1552
1632992870000|2021-09-30 09:07:50|1954.4||1954.4||1954.4||1954.2||0
1632992880000|2021-09-30 09:08:00|1954.2|1954.2|1954.8|1954.6|1954.8|1954.6|1954.2|1954|1803
1632992890000|2021-09-30 09:08:10|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|706
1632992900000|2021-09-30 09:08:20|1955|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|583
1632992910000|2021-09-30 09:08:30|1955.2|1954.8|1954.8|1954.6|1955.8|1955.4|1954.8|1954.6|34399
1632992920000|2021-09-30 09:08:40||1954.4||1954.6||1954.6||1954.4|406
1632992930000|2021-09-30 09:08:50|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|4206
1632992940000|2021-09-30 09:09:00|1954.8||1954.6||1954.8||1954.6||0
1632992950000|2021-09-30 09:09:10|1954.4|1954.2|1955.2|1955|1955.4|1955|1954.2|1954|8321
1632992960000|2021-09-30 09:09:20|1955|1954.8|1955|1954.6|1955.2|1955|1954.8|1954.6|1126
1632992970000|2021-09-30 09:09:30|1954.8|1954.8|1954.8|1954.2|1954.8|1954.8|1954.6|1954.2|2212
1632992980000|2021-09-30 09:09:40|1954.6|1954.4|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|758
1632992990000|2021-09-30 09:09:50|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.2|180
1632993000000|2021-09-30 09:10:00|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.4|1954.2|1343
1632993010000|2021-09-30 09:10:10|1954.6|1954.6|1954.8|1954.6|1954.8|1954.6|1954.6|1954.6|432
1632993020000|2021-09-30 09:10:20|1954.6|1954.2|1953.8|1953.6|1954.6|1954.4|1953.8|1953.6|8067
1632993030000|2021-09-30 09:10:30|1954|1953.8|1953.4|1953|1954.2|1953.8|1953.2|1953|2164
1632993040000|2021-09-30 09:10:40|1953.2|1953.2|1953.2|1952.8|1953.2|1953.2|1953.2|1952.8|0
1632993050000|2021-09-30 09:10:50||1953||1953||1953||1953|293
1632993060000|2021-09-30 09:11:00|1953.4|1953.2|1953.6|1953.4|1953.8|1953.6|1953|1952.6|1970
1632993070000|2021-09-30 09:11:10|1953.4|1953.2|1954|1953.6|1954|1953.6|1953.4|1953.2|2464
1632993080000|2021-09-30 09:11:20|1953.8|1953.4|1953.4|1953|1953.8|1953.4|1953.2|1953|1860
1632993090000|2021-09-30 09:11:30|1953.2|1952.8|1952.8|1952.4|1953.2|1952.8|1952.4|1952.2|3313
1632993100000|2021-09-30 09:11:40|1952.6|1952.6|1953|1952.6|1953|1952.8|1952.6|1952.2|0
1632993110000|2021-09-30 09:11:50||1952.8||1952.8||1952.8||1952.8|350
1632993120000|2021-09-30 09:12:00|1953.4|1953|1953.8|1953.4|1954|1953.6|1953.2|1953|3748
1632993130000|2021-09-30 09:12:10||1953.6||1953.6||1953.6||1953.6|684
1632993140000|2021-09-30 09:12:20|1953.6|1953.4|1953|1952.8|1953.6|1953.4|1953|1952.8|1886
1632993150000|2021-09-30 09:12:30|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.6|1952.4|614
1632993160000|2021-09-30 09:12:40|1953.2|1953|1953.8|1953.2|1953.8|1953.6|1953.2|1953|2395
1632993180000|2021-09-30 09:13:00|1953.6|1953.4|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|0
1632993190000|2021-09-30 09:13:10|1953.4|1953.2|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|2338
1632993200000|2021-09-30 09:13:20|1953.2|1953|1952.6|1952.4|1953.2|1953|1952.6|1952.2|15707
1632993210000|2021-09-30 09:13:30|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|776
1632993220000|2021-09-30 09:13:40|1953.2|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|1000
1632993230000|2021-09-30 09:13:50|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|1147
1632993240000|2021-09-30 09:14:00|1953.2|1952.8|1953.8|1953.6|1953.8|1953.6|1953.2|1952.8|4962
1632993260000|2021-09-30 09:14:20|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|1206
1632993270000|2021-09-30 09:14:30|1953.6|1953.4|1954|1953.8|1954|1953.8|1953.6|1953.4|353
1632993280000|2021-09-30 09:14:40|1954.2|1954|1954.2|1953.8|1954.4|1954.2|1954|1953.8|6263
1632993290000|2021-09-30 09:14:50|1954.4|1954|1954.2|1953.8|1954.4|1954|1954|1953.8|1941
1632993300000|2021-09-30 09:15:00|1954.4|1954|1954.8|1954.4|1955|1954.8|1954|1953.8|7673
1632993310000|2021-09-30 09:15:10|1955|1954.6|1955|1954.8|1955|1954.8|1954.6|1954.4|9144
1632993320000|2021-09-30 09:15:20|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|14713
1632993330000|2021-09-30 09:15:30|1955.2|1955|1955.2|1954.8|1955.2|1955.2|1955.2|1954.8|5339
1632993340000|2021-09-30 09:15:40|1955|1954.6|1954.8|1954.4|1955.2|1954.6|1954.6|1954.2|2927
1632993350000|2021-09-30 09:15:50|1954.6|1954.2|1953.6|1953|1954.8|1954.4|1952.8|1952.4|21535
1632993360000|2021-09-30 09:16:00|1953.4|1953.2|1953.6|1953.4|1954|1953.8|1953.2|1953.2|2742
1632993370000|2021-09-30 09:16:10|1953.8|1953.6|1953.6|1953.2|1954.2|1954|1953.4|1953|16814
1632993380000|2021-09-30 09:16:20|1953.8|1953.4|1954.4|1954.2|1954.4|1954.2|1953.8|1953.4|189
1632993390000|2021-09-30 09:16:30|1954.2|1954|1954.2|1953.8|1954.2|1954|1954|1953.8|1919
1632993400000|2021-09-30 09:16:40|1954|1953.6|1953.8|1953.6|1954.2|1953.8|1953.8|1953.6|6132
1632993410000|2021-09-30 09:16:50|1954|1953.8|1953.8|1953.4|1954|1953.8|1953.8|1953.4|2384
1632993420000|2021-09-30 09:17:00|1953.6|1953.6|1954.4|1954.2|1954.4|1954.2|1953.6|1953.6|1040
1632993430000|2021-09-30 09:17:10|1954.2|1954|1953|1952.6|1954.4|1954|1952.6|1952.2|11022
1632993440000|2021-09-30 09:17:20|1953.2|1952.8|1953.8|1953.4|1954|1953.6|1953.2|1952.8|6098
1632993450000|2021-09-30 09:17:30|1954|1953.6|1954.2|1953.8|1954.2|1954|1953.8|1953.6|1410
1632993460000|2021-09-30 09:17:40|1954|1953.6|1953.8|1953.6|1954|1953.8|1953.8|1953.6|7439
1632993470000|2021-09-30 09:17:50|1954|1953.4|1953.4|1953|1954|1953.4|1953.2|1953|5858
1632993480000|2021-09-30 09:18:00|1953.6|1953.2|1954|1953.6|1954|1953.6|1953.6|1953.2|1487
1632993490000|2021-09-30 09:18:10|1953.8|1953.4|1953.4|1953.2|1953.8|1953.4|1953.4|1953.2|6277
1632993500000|2021-09-30 09:18:20|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953.2|2313
1632993510000|2021-09-30 09:18:30|1953.4|1953.4|1954|1953.6|1954|1953.6|1953.4|1953.4|1114
1632993520000|2021-09-30 09:18:40|1954.2|1953.8|1954|1953.6|1954.4|1954.2|1953.6|1953.4|5923
1632993530000|2021-09-30 09:18:50||1953.8||1953.8||1953.8||1953.8|1707
1632993540000|2021-09-30 09:19:00|1954.2|1954|1953.4|1953.2|1954.2|1954|1953.4|1953.2|6800
1632993550000|2021-09-30 09:19:10|1953.6|1953.4|1953.2|1953|1953.6|1953.4|1953.2|1953|7791
1632993560000|2021-09-30 09:19:20|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1953|2935
1632993570000|2021-09-30 09:19:30|1953|1952.8|1952.6|1952.4|1953|1952.8|1952.4|1952.2|6598
1632993580000|2021-09-30 09:19:40|1952.4|1952.2|1952|1951.8|1952.8|1952.6|1952|1951.8|4445
1632993590000|2021-09-30 09:19:50|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.4|1951.2|4133
1632993600000|2021-09-30 09:20:00|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.4|1007
1632993610000|2021-09-30 09:20:10|1952|1951.6|1951.8|1951.6|1952.2|1952|1951.8|1951.4|5639
1632993620000|2021-09-30 09:20:20|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.8|998
1632993630000|2021-09-30 09:20:30|1952.2|1952|1953|1952.6|1953|1952.6|1952.2|1951.8|5751
1632993640000|2021-09-30 09:20:40|1953.2|1952.8|1952.8|1952.4|1953.2|1953|1952.6|1952.4|7229
1632993650000|2021-09-30 09:20:50|1953|1952.6|1953.2|1953|1953.4|1953.2|1952.8|1952.6|2367
1632993660000|2021-09-30 09:21:00|1953.4|1953.2|1953.8|1953.4|1953.8|1953.4|1953.2|1952.8|1856
1632993670000|2021-09-30 09:21:10|1953.6|1953.6|1953.8|1953.6|1953.8|1953.6|1953.6|1953.6|0
1632993680000|2021-09-30 09:21:20|1953.6|1953.4|1953.2|1952.8|1953.6|1953.4|1952.8|1952.4|9827
1632993690000|2021-09-30 09:21:30|1953.4|1953|1953.2|1953|1953.4|1953|1952.8|1952.6|1856
1632993700000|2021-09-30 09:21:40|1953|1952.8|1952.8|1952.6|1953.2|1952.8|1952.8|1952.6|1122
1632993710000|2021-09-30 09:21:50|1952.6|1952.4|1952.4|1952|1952.6|1952.4|1952.4|1952|810
1632993720000|2021-09-30 09:22:00|1952.6|1952.2|1952.4|1952.2|1952.8|1952.6|1952.4|1952|3436
1632993730000|2021-09-30 09:22:10|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952|1875
1632993740000|2021-09-30 09:22:20|1952.6|1952.4|1952.2|1951.8|1952.6|1952.4|1952|1951.8|1969
1632993750000|2021-09-30 09:22:30|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|500
1632993760000|2021-09-30 09:22:40|1952.6|1952.2|1952.2|1951.8|1952.8|1952.6|1951.8|1951.6|8890
1632993770000|2021-09-30 09:22:50|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.4|1952|948
1632993780000|2021-09-30 09:23:00||1952||1952.2||1952.2||1952|700
1632993790000|2021-09-30 09:23:10|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|1371
1632993800000|2021-09-30 09:23:20|1952.4|1952.2|1953.4|1953.2|1953.6|1953.4|1952.4|1952.2|29337
1632993810000|2021-09-30 09:23:30|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1952.8|1952.6|3419
1632993820000|2021-09-30 09:23:40|1953.6|1953.2|1954.2|1953.8|1954.2|1953.8|1953.6|1953.2|3067
1632993830000|2021-09-30 09:23:50||1954||1954||1954||1954|756
1632993840000|2021-09-30 09:24:00|1954.4|1954.2|1954.4|1954.2|1954.6|1954.2|1954.4|1954.2|586
1632993850000|2021-09-30 09:24:10|1954.2|1954|1954|1953.6|1954.4|1954|1953.8|1953.4|7607
1632993860000|2021-09-30 09:24:20|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.6|1953.4|700
1632993870000|2021-09-30 09:24:30|1953.8|1953.6|1953.6|1953.4|1954|1953.8|1953.6|1953.4|988
1632993880000|2021-09-30 09:24:40|1953.8|1953.2|1953.8|1953.6|1953.8|1953.6|1953.6|1953.2|350
1632993890000|2021-09-30 09:24:50|1953.6|1953.4|1953.8|1953.6|1953.8|1953.6|1953|1952.8|5902
1632993900000|2021-09-30 09:25:00|1953.6|1953.4|1954|1953.8|1954|1953.8|1953.4|1953|6013
1632993910000|2021-09-30 09:25:10|1953.8|1953.6|1954.4|1954.2|1954.6|1954.4|1953.8|1953.6|6191
1632993920000|2021-09-30 09:25:20|1954.6|1954|1954.4|1954.2|1954.6|1954.2|1954.2|1954|350
1632993930000|2021-09-30 09:25:30|1954.6|1954.4|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|4897
1632993940000|2021-09-30 09:25:40|1954.6|1954|1954.6|1954.2|1954.6|1954.4|1954.2|1954|6262
1632993950000|2021-09-30 09:25:50|1954.4|1954.4|1955|1954.8|1955|1954.8|1954.4|1954.2|4676
1632993960000|2021-09-30 09:26:00|1955.2|1955|1954.8|1954.6|1955.4|1955.2|1954.8|1954.4|10997
1632993970000|2021-09-30 09:26:10|1955|1954.4|1954.8|1954.6|1955|1954.8|1954.6|1954.4|4793
1632993980000|2021-09-30 09:26:20|1954.6|1954.4|1955|1954.6|1955|1954.6|1954.2|1954|5304
1632993990000|2021-09-30 09:26:30|1954.8|1954.4|1954.8|1954.6|1955|1954.8|1954.6|1954.4|2721
1632994000000|2021-09-30 09:26:40|1954.6|1954.4|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|2301
1632994010000|2021-09-30 09:26:50|1954.4|1954.2|1954.6|1954.4|1954.8|1954.6|1954.4|1954.2|8607
1632994020000|2021-09-30 09:27:00|1954.8|1954.6|1955.4|1955.2|1955.4|1955.2|1954.6|1954.6|4224
1632994030000|2021-09-30 09:27:10|1955.2|1955|1955.6|1955.2|1955.6|1955.4|1955.2|1955|2198
1632994040000|2021-09-30 09:27:20||1955.4||1955.2||1955.4||1955.2|28
1632994050000|2021-09-30 09:27:30|1955.4|1955|1956|1955.8|1956|1955.8|1955.4|1955|2374
1632994060000|2021-09-30 09:27:40|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.6|2450
1632994070000|2021-09-30 09:27:50|1956.2|1956|1956.2|1956|1956.4|1956|1956.2|1955.8|2457
1632994080000|2021-09-30 09:28:00|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.8|846
1632994090000|2021-09-30 09:28:10|1956.2|1956|1956.2|1956|1956.2|1956|1956.2|1955.8|768
1632994100000|2021-09-30 09:28:20|1956.4|1956.2|1956.4|1956.2|1956.6|1956.4|1956.2|1956|7726
1632994110000|2021-09-30 09:28:30|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1956|727
1632994120000|2021-09-30 09:28:40|1956.2|1955.8|1956.2|1956|1956.2|1956|1955.8|1955.6|4839
1632994130000|2021-09-30 09:28:50|1956|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.4|4218
1632994140000|2021-09-30 09:29:00|1956.4|1955.8|1956.8|1956.6|1956.8|1956.6|1956.2|1955.8|3945
1632994150000|2021-09-30 09:29:10|1956.6|1956.4|1956.8|1956.6|1956.8|1956.6|1956.6|1956.2|17302
1632994160000|2021-09-30 09:29:20|1957|1956.8|1957.2|1957|1957.4|1957.2|1957|1956.8|43664
1632994170000|2021-09-30 09:29:30|1957|1956.8|1957.4|1957.2|1957.4|1957.2|1956.8|1956.6|3358
1632994180000|2021-09-30 09:29:40|1957.6|1957.4|1957.6|1957.4|1957.8|1957.6|1957.4|1957.2|8208
1632994190000|2021-09-30 09:29:50|1957.4|1957.2|1957.8|1957.4|1958|1957.4|1957.2|1957|5632
1632994200000|2021-09-30 09:30:00|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.4|3406
1632994210000|2021-09-30 09:30:10|1957.6|1957.4|1957.2|1957|1957.6|1957.4|1957.2|1956.8|1886
1632994220000|2021-09-30 09:30:20|1957|1956.8|1957.2|1957|1957.2|1957|1957|1956.8|1871
1632994230000|2021-09-30 09:30:30|1957.4|1957.2|1957.2|1957|1957.4|1957.2|1957.2|1957|408
1632994240000|2021-09-30 09:30:40|1957|1956.8|1957.2|1957|1957.2|1957|1957|1956.6|1101
1632994250000|2021-09-30 09:30:50|1957.4|1957.2|1957.6|1957.4|1957.8|1957.4|1957.4|1957.2|1379
1632994260000|2021-09-30 09:31:00|1957.8|1957.6|1957.4|1957.2|1957.8|1957.6|1957.4|1957.2|3581
1632994270000|2021-09-30 09:31:10|1957.6|1957.4|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|2862
1632994280000|2021-09-30 09:31:20|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957|9428
1632994290000|2021-09-30 09:31:30|1957.4|1957.2|1957.2|1956.8|1957.4|1957.2|1957.2|1956.8|2278
1632994300000|2021-09-30 09:31:40|1957|1957|1957.2|1957|1957.2|1957|1957|1957|1150
1632994310000|2021-09-30 09:31:50|1957.4|1957.2|1957.2|1957|1957.6|1957.2|1957.2|1956.8|10423
1632994320000|2021-09-30 09:32:00|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|3861
1632994330000|2021-09-30 09:32:10|1957.2|1956.8|1956.8|1956.6|1957.2|1956.8|1956.8|1956.6|1638
1632994340000|2021-09-30 09:32:20|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1719
1632994360000|2021-09-30 09:32:40|1956.8|1956.6|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|1078
1632994370000|2021-09-30 09:32:50|1956.8|1956.6|1957|1956.8|1957|1956.8|1956.8|1956.6|4598
1632994380000|2021-09-30 09:33:00|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|2128
1632994390000|2021-09-30 09:33:10|1956.6|1956.6|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|110
1632994400000|2021-09-30 09:33:20|1956.8|1956.6|1956.2|1955.8|1956.8|1956.6|1955.8|1955.6|2074
1632994410000|2021-09-30 09:33:30|1956||1956||1956||1956||0
1632994420000|2021-09-30 09:33:40|1956.2|1956|1957|1956.8|1957.4|1957.2|1956.2|1956|14152
1632994430000|2021-09-30 09:33:50|1956.8|1956.6|1957.2|1956.8|1957.2|1957|1956.8|1956.6|3625
1632994440000|2021-09-30 09:34:00|1957|1956.6|1956.8|1956.4|1957|1956.6|1956.4|1956.2|8002
1632994450000|2021-09-30 09:34:10|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|932
1632994460000|2021-09-30 09:34:20|1956.6|1956.2|1955.6|1955.4|1956.6|1956.2|1955.6|1955.4|6969
1632994470000|2021-09-30 09:34:30|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.6|1955.6|2574
1632994480000|2021-09-30 09:34:40|1956.2|1955.8|1956|1955.8|1956.2|1955.8|1956|1955.8|0
1632994490000|2021-09-30 09:34:50|1956.2|1956|1956.2|1956|1956.6|1956.4|1956|1955.6|4101
1632994500000|2021-09-30 09:35:00|1956.4|1956.2|1956.2|1956|1956.6|1956.4|1956.2|1956|4939
1632994510000|2021-09-30 09:35:10|1956.4|1955.8|1956|1955.8|1956.4|1955.8|1956|1955.8|879
1632994520000|2021-09-30 09:35:20|1956.2|1956|1956.2|1956|1956.4|1956.2|1956.2|1956|913
1632994530000|2021-09-30 09:35:30|||||||||836
1632994540000|2021-09-30 09:35:40|1956|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|2607
1632994550000|2021-09-30 09:35:50|1956|1956|1956|1955.8|1956.2|1956|1956|1955.8|1377
1632994560000|2021-09-30 09:36:00|1955.8|1955.6|1956.2|1956|1956.2|1956|1955.8|1955.6|6851
1632994570000|2021-09-30 09:36:10|||||||||602
1632994580000|2021-09-30 09:36:20|1956.4|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|9404
1632994590000|2021-09-30 09:36:30|1956.4||1956.2||1956.4||1956.2||0
1632994600000|2021-09-30 09:36:40|1956|1955.8|1956.2|1955.6|1956.2|1955.8|1955.8|1955.6|4130
1632994610000|2021-09-30 09:36:50|1956|1955.8|1956.2|1956|1956.2|1956|1955.8|1955.8|1360
1632994620000|2021-09-30 09:37:00|1956.4|1956.2|1956.4|1956|1956.4|1956.2|1956.2|1956|3849
1632994630000|2021-09-30 09:37:10|1956.2|1956.2|1956.4|1956.2|1956.6|1956.2|1956.2|1956.2|1839
1632994640000|2021-09-30 09:37:20|1956.6|1956.4|1956.8|1956.4|1956.8|1956.4|1956.4|1956.4|0
1632994650000|2021-09-30 09:37:30|1956.6|1956.6|1957|1956.8|1957|1956.8|1956.6|1956.6|2735
1632994660000|2021-09-30 09:37:40|||||||||5
1632994670000|2021-09-30 09:37:50|1956.8|1956.6|1957.6|1957|1957.6|1957|1956.6|1956.4|11555
1632994680000|2021-09-30 09:38:00|1957.4||1957.2||1957.4||1957.2||500
1632994690000|2021-09-30 09:38:10|1957|1956.8|1956.6|1956.4|1957|1956.8|1956.6|1956.4|5231
1632994700000|2021-09-30 09:38:20|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956|1955.8|10449
1632994710000|2021-09-30 09:38:30|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|450
1632994720000|2021-09-30 09:38:40|1956.2|1955.8|1956.4|1956.2|1956.4|1956.2|1956|1955.8|9250
1632994730000|2021-09-30 09:38:50|1956.2|1956|1956.2|1955.8|1956.2|1956|1956|1955.8|130
1632994740000|2021-09-30 09:39:00|1956|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|500
1632994750000|2021-09-30 09:39:10|1956|1955.8|1955.6|1955.4|1956|1955.8|1955.6|1955.4|1500
1632994760000|2021-09-30 09:39:20|1955.4|1955.2|1955.6|1955.2|1955.6|1955.4|1955.4|1955.2|826
1632994770000|2021-09-30 09:39:30|1955.4|1955.4|1955.2|1955|1955.4|1955.4|1955.2|1955|1271
1632994780000|2021-09-30 09:39:40|1955|1954.8|1954.6|1954.2|1955|1954.8|1954.6|1954.2|3800
1632994790000|2021-09-30 09:39:50|1954.4|1954.4|1954.8|1954.4|1954.8|1954.6|1954.4|1954.2|3335
1632994800000|2021-09-30 09:40:00|1954.6|1954.6|1954.4|1954.2|1954.8|1954.6|1954.4|1954|2214
1632994810000|2021-09-30 09:40:10|1954.6|1954.4|1954.6|1954.4|1955|1954.6|1954.4|1954.4|2947
1632994820000|2021-09-30 09:40:20|1954.4|1954.2|1954.6|1954.4|1954.8|1954.4|1954.4|1954.2|470
1632994830000|2021-09-30 09:40:30|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.6|764
1632994840000|2021-09-30 09:40:40|1954.8|1954.8|1954.6|1954.4|1955|1954.8|1954.6|1954.4|3939
1632994850000|2021-09-30 09:40:50|1954.8|1954.2|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|100
1632994860000|2021-09-30 09:41:00|1955||1954.6||1955||1954.6||0
1632994870000|2021-09-30 09:41:10|1954.4|1954.2|1954.2|1953.8|1954.6|1954.4|1953.8|1953.6|6052
1632994880000|2021-09-30 09:41:20|1954|1954|1954|1953.6|1954|1954|1953.8|1953.4|9055
1632994890000|2021-09-30 09:41:30|1954.2|1953.8|1952.8|1952.6|1954.2|1953.8|1952.8|1952.6|13011
1632994900000|2021-09-30 09:41:40|1953|1952.4|1952.6|1952.2|1953|1952.6|1952.4|1952.2|7462
1632994910000|2021-09-30 09:41:50|1952.4|1952.4|1952.2|1952|1952.8|1952.4|1952.2|1952|0
1632994920000|2021-09-30 09:42:00|1952|1951.8|1952.8|1952.4|1953.2|1952.8|1952|1951.8|11872
1632994930000|2021-09-30 09:42:10|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1951.8|1951.6|1505
1632994940000|2021-09-30 09:42:20|1952.2|1951.6|1952|1951.6|1952.2|1952|1951.8|1951.6|9547
1632994950000|2021-09-30 09:42:30|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|350
1632994960000|2021-09-30 09:42:40|1951.8|1951.4|1951.4|1951.2|1951.8|1951.6|1951.2|1951|6985
1632994970000|2021-09-30 09:42:50|1951.2|1951|1950.4|1950.2|1951.2|1951|1950.4|1950.2|5869
1632994980000|2021-09-30 09:43:00|1950.2|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1950|5428
1632994990000|2021-09-30 09:43:10|1950.4|1950|1950.6|1950.4|1950.8|1950.6|1950.4|1950|17836
1632995000000|2021-09-30 09:43:20|1950.8|1950.6|1951.6|1951.4|1951.8|1951.6|1950.6|1950.6|10942
1632995010000|2021-09-30 09:43:30|1951.8|1951.6|1951.6|1951.2|1951.8|1951.6|1951.6|1951.2|838
1632995020000|2021-09-30 09:43:40|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.4|627
1632995030000|2021-09-30 09:43:50|1952.2|1951.8|1952.4|1952.2|1952.6|1952.2|1952.2|1951.8|3059
1632995040000|2021-09-30 09:44:00|1952.2|1952|1951.2|1950.8|1952.2|1952|1951|1950.8|15760
1632995050000|2021-09-30 09:44:10|1951|1950.6|1949.4|1949|1951|1950.6|1949.4|1949|4280
1632995060000|2021-09-30 09:44:20|1949.2|1948.8|1949.8|1949.4|1950|1949.6|1949|1948.6|12237
1632995070000|2021-09-30 09:44:30|1949.6|1949.2|1949|1948.8|1949.6|1949.2|1948.8|1948.6|3961
1632995080000|2021-09-30 09:44:40|1949.2|1949|1949.4|1949.2|1949.8|1949.4|1949.2|1949|15972
1632995090000|2021-09-30 09:44:50|1949.2|1949|1948.6|1948.4|1949.6|1949.4|1948.6|1948.2|25938
1632995100000|2021-09-30 09:45:00|1948.8|1948.6|1948.8|1948.4|1949.2|1948.8|1948.6|1948.2|4381
1632995110000|2021-09-30 09:45:10|1949|1948.6|1949|1948.8|1949.2|1949|1949|1948.6|4354
1632995120000|2021-09-30 09:45:20|1948.8|1948.6|1949.2|1949|1949.4|1949|1948.8|1948.6|2947
1632995130000|2021-09-30 09:45:30|1949|1948.8|1949.2|1948.8|1949.4|1949.2|1949|1948.6|9273
1632995140000|2021-09-30 09:45:40|1949|1948.6|1948.4|1948|1949|1948.6|1948.4|1948|4311
1632995150000|2021-09-30 09:45:50|1948.2|1948.2|1948.4|1948.2|1948.4|1948.2|1948.2|1948|500
1632995160000|2021-09-30 09:46:00|1948.6|1948.4|1948.6|1948.2|1948.8|1948.6|1948.4|1948.2|8594
1632995170000|2021-09-30 09:46:10|1948.4|1948|1948.2|1948|1948.4|1948|1948|1947.8|3542
1632995180000|2021-09-30 09:46:20|1948.4|1948.2|1948.6|1948.4|1948.8|1948.6|1948.4|1948.2|4244
1632995190000|2021-09-30 09:46:30|1948.4|1948.2|1948.8|1948.4|1948.8|1948.4|1948.4|1948.2|2809
1632995200000|2021-09-30 09:46:40|1949|1948.6|1948.8|1948.6|1949|1948.8|1948.8|1948.6|2829
1632995210000|2021-09-30 09:46:50|1948.6|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948.2|1765
1632995220000|2021-09-30 09:47:00|1948.2|1948|1948.4|1948|1948.4|1948.2|1947.8|1947.4|14503
1632995230000|2021-09-30 09:47:10|1948.2|1948.2|1948.4|1948.2|1948.6|1948.2|1948.2|1948|4206
1632995240000|2021-09-30 09:47:20|1948.2|1948|1947.8|1947.6|1948.4|1948|1947.8|1947.6|4272
1632995250000|2021-09-30 09:47:30|1947.6|1947.4|1947.8|1947.4|1948|1947.6|1947.4|1947.2|7274
1632995260000|2021-09-30 09:47:40|1947.6|1947.2|1947|1946.8|1947.6|1947.2|1947|1946.8|9105
1632995270000|2021-09-30 09:47:50|1947.2|1947|1945.8|1945.6|1947.4|1947.2|1945.6|1945.4|28962
1632995280000|2021-09-30 09:48:00|1945.6|1945.4|1945.4|1945|1945.8|1945.6|1945.2|1945|15681
1632995290000|2021-09-30 09:48:10|1945.2|1945.2|1945.4|1945.2|1945.4|1945.2|1944.8|1944.6|8712
1632995300000|2021-09-30 09:48:20|1945.6|1945.4|1945.8|1945.6|1946.2|1945.8|1945.6|1945.2|5204
1632995310000|2021-09-30 09:48:30|1945.6|1945.4|1944.6|1944.4|1945.8|1945.6|1944.6|1944.2|6588
1632995320000|2021-09-30 09:48:40|1944.4|1944.2|1945.6|1945.4|1945.6|1945.4|1944.2|1943.8|36336
1632995330000|2021-09-30 09:48:50|1945.4|1945.2|1945.4|1945.2|1945.6|1945.4|1945.2|1944.8|33844
1632995340000|2021-09-30 09:49:00|1945.6|1945|1946.2|1945.8|1946.2|1945.8|1945.2|1945|24183
1632995350000|2021-09-30 09:49:10|1946.4|1946|1946.6|1946.4|1947.2|1946.6|1946.4|1946|661
1632995360000|2021-09-30 09:49:20|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|7732
1632995370000|2021-09-30 09:49:30|1946.6|1946.4|1947|1946.8|1947.2|1946.8|1946.6|1946.4|10349
1632995380000|2021-09-30 09:49:40|1947.2|1947|1947|1946.6|1947.2|1947|1946.6|1946.4|1473
1632995390000|2021-09-30 09:49:50|1946.8|1946.8|1946.8|1946.6|1947.2|1947|1946.8|1946.4|7647
1632995400000|2021-09-30 09:50:00|1947|1946.8|1945.6|1945.4|1947|1946.8|1945.6|1945.2|4776
1632995410000|2021-09-30 09:50:10|1945.8|1945.6|1946.2|1945.8|1946.6|1946.4|1945.8|1945.6|15025
1632995420000|2021-09-30 09:50:20|1946|1945.6|1946.2|1946|1946.4|1946|1945.8|1945.6|1212
1632995430000|2021-09-30 09:50:30|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.4|1946.2|3507
1632995440000|2021-09-30 09:50:40|1946.6|1946.2|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|3875
1632995450000|2021-09-30 09:50:50|1946.4|1946.2|1946.8|1946.6|1947|1946.8|1946.2|1946|3293
1632995460000|2021-09-30 09:51:00|1947|1946.8|1947.4|1947.2|1947.6|1947.4|1946.8|1946.8|2687
1632995470000|2021-09-30 09:51:10|1947.6|1947.4|1947.2|1947|1947.6|1947.4|1947.2|1946.8|2815
1632995480000|2021-09-30 09:51:20|1947.4|1946.8|1946.8|1946.6|1947.4|1947|1946.8|1946.6|6083
1632995490000|2021-09-30 09:51:30|1947|1946.4|1946.8|1946.4|1947|1946.8|1946.6|1946.4|4386
1632995500000|2021-09-30 09:51:40|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.6|1946.4|1166
1632995510000|2021-09-30 09:51:50|1946.6|1946.6|1947|1946.6|1947.2|1947|1946.6|1946.6|2856
1632995520000|2021-09-30 09:52:00|1947.2|1946.8|1947|1946.8|1947.2|1947|1946.6|1946.4|1360
1632995530000|2021-09-30 09:52:10|1947.2|1946.6|1947|1946.8|1947.2|1946.8|1946.8|1946.4|1698
1632995540000|2021-09-30 09:52:20|1947.2|1947|1947.6|1947.2|1947.6|1947.4|1947.2|1947|3424
1632995550000|2021-09-30 09:52:30|1947.8|1947.4|1948|1947.6|1948|1947.8|1947.6|1947.2|8518
1632995560000|2021-09-30 09:52:40|1947.8|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.6|530
1632995570000|2021-09-30 09:52:50|1948.2|1948|1948|1947.6|1948.2|1948|1947.6|1947.4|6098
1632995580000|2021-09-30 09:53:00|1948.2|1947.8|1947.4|1947.2|1948.2|1947.8|1947.4|1947.2|6347
1632995590000|2021-09-30 09:53:10|1947.6|1947.4|1947.4|1947.2|1947.6|1947.4|1947.4|1947.2|4490
1632995600000|2021-09-30 09:53:20|1947.6|1947.4|1947.6|1947.4|1948|1947.8|1947.4|1947.4|6182
1632995610000|2021-09-30 09:53:30|1947.4|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|2336
1632995630000|2021-09-30 09:53:50|1948|1947.6|1948.2|1947.8|1948.2|1948|1948|1947.6|8095
1632995640000|2021-09-30 09:54:00|1948.4|1948|1948|1947.6|1948.6|1948.2|1948|1947.6|10136
1632995650000|2021-09-30 09:54:10|1948.2|1947.8|1947.4|1947|1948.2|1947.8|1947.2|1947|4073
1632995660000|2021-09-30 09:54:20|1947.2|1946.8|1947|1946.6|1947.2|1947|1946.6|1946.4|6284
1632995670000|2021-09-30 09:54:30|1946.8|1946.4|1947|1946.8|1947.2|1947|1946.6|1946.4|5481
1632995680000|2021-09-30 09:54:40|1947.2|1947|1947|1946.6|1947.4|1947.2|1946.8|1946.6|5288
1632995690000|2021-09-30 09:54:50|1946.8|1946.4|1946.6|1946.4|1946.8|1946.6|1946.4|1946.2|2731
1632995700000|2021-09-30 09:55:00|1946.4|1946.2|1946.6|1946.2|1946.8|1946.6|1946.4|1946|1983
1632995710000|2021-09-30 09:55:10|1946.8|1946.4|1946.4|1946|1946.8|1946.6|1946.2|1946|345
1632995720000|2021-09-30 09:55:20|1946.2|1945.8|1946|1945.8|1946.2|1946|1946|1945.8|1642
1632995730000|2021-09-30 09:55:30|1946.2|1946|1947|1946.8|1947|1946.8|1946.2|1946|2788
1632995740000|2021-09-30 09:55:40|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.4|900
1632995750000|2021-09-30 09:55:50|1946.8|1946.4|1946.6|1946.2|1947|1946.6|1946.4|1946.2|840
1632995760000|2021-09-30 09:56:00|1946.8|1946.4|1946.2|1945.8|1946.8|1946.6|1946|1945.6|9306
1632995770000|2021-09-30 09:56:10|1946|1946|1946.6|1946.2|1946.6|1946.4|1946|1946|3298
1632995780000|2021-09-30 09:56:20|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.6|1946.2|3568
1632995790000|2021-09-30 09:56:30|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|0
1632995800000|2021-09-30 09:56:40|1946.8|1946.4|1947.6|1947.4|1947.6|1947.4|1946.8|1946.4|2357
1632995810000|2021-09-30 09:56:50|1947.8|1947.6|1947.6|1947.4|1947.8|1947.6|1947.6|1947.4|2167
1632995820000|2021-09-30 09:57:00|1947.8|1947.6|1948.4|1948|1948.4|1948|1947.6|1947.4|6442
1632995830000|2021-09-30 09:57:10|1948.2|1947.8|1948|1947.8|1948.4|1948|1947.8|1947.6|630
1632995840000|2021-09-30 09:57:20|1948.2|1948|1948.2|1948|1948.2|1948|1948|1947.8|2022
1632995850000|2021-09-30 09:57:30|1948|1947.8|1948.6|1948.4|1948.6|1948.4|1948|1947.8|1895
1632995860000|2021-09-30 09:57:40|1948.4|1948.2|1948|1947.8|1948.6|1948.4|1948|1947.6|1570
1632995870000|2021-09-30 09:57:50|1948.2||1948||1948.2||1948||0
1632995880000|2021-09-30 09:58:00|1947.8|1947.6|1947.2|1947|1948|1947.6|1947.2|1947|2376
1632995890000|2021-09-30 09:58:10|1947.4|1947.2|1947.8|1947.6|1948|1947.6|1947.4|1947|3181
1632995900000|2021-09-30 09:58:20|1948|1947.8|1948.2|1947.8|1948.2|1948|1947.8|1947.6|2805
1632995910000|2021-09-30 09:58:30|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1948|1947.6|153
1632995920000|2021-09-30 09:58:40|1948|1948|1948|1947.8|1948|1948|1947.8|1947.6|750
1632995930000|2021-09-30 09:58:50|1948.2|1948|1948.2|1947.8|1948.2|1948|1947.8|1947.6|1076
1632995940000|2021-09-30 09:59:00|1948|1947.6|1948|1947.6|1948.2|1947.8|1947.8|1947.6|610
1632995950000|2021-09-30 09:59:10|1947.8|1947.8|1947.6|1947.4|1947.8|1947.8|1947.6|1947.4|333
1632995960000|2021-09-30 09:59:20|1947.8|1947.6|1947.6|1947.4|1947.8|1947.6|1947.6|1947.2|969
1632995970000|2021-09-30 09:59:30|1947.8|1947.6|1947.8|1947.6|1948|1947.6|1947.6|1947.4|600
1632995980000|2021-09-30 09:59:40|1947.6|1947.4|1948|1947.6|1948|1947.8|1947.6|1947.4|350
1632995990000|2021-09-30 09:59:50|1948.2|1947.8|1948|1947.8|1948.2|1948|1948|1947.8|2146
1632996000000|2021-09-30 10:00:00||1947.6||1947.8||1947.8||1947.6|0
1632996010000|2021-09-30 10:00:10|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|3149
1632996020000|2021-09-30 10:00:20|1947.8|1947.6|1948.2|1947.8|1948.2|1947.8|1947.8|1947.6|14
1632996030000|2021-09-30 10:00:30|1948|1948|1949.2|1949|1949.2|1949|1948|1948|3129
1632996040000|2021-09-30 10:00:40|1949|1948.8|1948.8|1948.6|1949|1948.8|1948.8|1948.6|1300
1632996050000|2021-09-30 10:00:50|1948.6|1948.4|1948.6|1948.4|1949|1948.8|1948.4|1948.2|4198
1632996060000|2021-09-30 10:01:00|1948.4|1948.2|1948.2|1948|1948.4|1948.2|1948|1947.8|3928
1632996070000|2021-09-30 10:01:10|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.8|1947.6|3168
1632996080000|2021-09-30 10:01:20|1947.6|1947.4|1948.4|1948|1948.4|1948.2|1947.6|1947.4|9415
1632996090000|2021-09-30 10:01:30|1948.2|1947.8|1948.6|1948.4|1948.6|1948.4|1948.2|1947.8|2296
1632996100000|2021-09-30 10:01:40|1948.8|1948.6|1948.8|1948.6|1949|1948.8|1948.8|1948.6|5578
1632996110000|2021-09-30 10:01:50|1949|1948.8|1949|1948.8|1949.2|1949|1949|1948.6|3061
1632996120000|2021-09-30 10:02:00|1949.2|1949|1949.2|1949|1949.4|1949.2|1949|1948.8|4579
1632996130000|2021-09-30 10:02:10|1949|1948.8|1949|1948.8|1949.2|1949|1948.8|1948.6|4214
1632996140000|2021-09-30 10:02:20|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1948.8|1519
1632996150000|2021-09-30 10:02:30|1949.2|1949.2|1949.4|1949.2|1949.4|1949.2|1949.2|1949|1321
1632996160000|2021-09-30 10:02:40|1949.6|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.4|2186
1632996170000|2021-09-30 10:02:50|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|2482
1632996180000|2021-09-30 10:03:00|1950|1949.4|1949.6|1949.4|1950|1949.4|1949.6|1949.2|304
1632996200000|2021-09-30 10:03:20|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|1550
1632996210000|2021-09-30 10:03:30|1949.8|1949.6|1949.8|1949.6|1950|1949.6|1949.6|1949.6|0
1632996220000|2021-09-30 10:03:40|1950|1949.4|1949.8|1949.6|1950|1949.6|1949.8|1949.4|0
1632996230000|2021-09-30 10:03:50|||||||||200
1632996240000|2021-09-30 10:04:00|1949.6|1949.4|1949.4|1949.2|1949.8|1949.6|1949.2|1949|8870
1632996250000|2021-09-30 10:04:10|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|990
1632996260000|2021-09-30 10:04:20|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949|1948.8|11522
1632996270000|2021-09-30 10:04:30|1950|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.6|0
1632996280000|2021-09-30 10:04:40|1949.8|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.8|7852
1632996290000|2021-09-30 10:04:50|1949.8|1949.6|1949.8|1949.6|1950|1949.8|1949.8|1949.6|64959
1632996300000|2021-09-30 10:05:00|1949.6|1949.4|1949.4|1949|1949.6|1949.4|1949.2|1948.8|7879
1632996310000|2021-09-30 10:05:10|1949.2|1949.2|1949.4|1949|1949.4|1949.2|1949.2|1949|1961
1632996320000|2021-09-30 10:05:20|1949.2|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|1134
1632996330000|2021-09-30 10:05:30|1949|1948.8|1948.8|1948.6|1949.2|1948.8|1948.8|1948.6|3801
1632996340000|2021-09-30 10:05:40|1949|1948.4|1948.8|1948.6|1949|1948.8|1948.6|1948.4|3845
1632996350000|2021-09-30 10:05:50|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|574
1632996360000|2021-09-30 10:06:00|1949.2|1949|1949.2|1949|1949.2|1949|1949|1948.8|4114
1632996370000|2021-09-30 10:06:10|1949|1948.8|1949|1948.8|1949.2|1949|1948.8|1948.6|2414
1632996380000|2021-09-30 10:06:20|1949.2|1949|1949.2|1948.8|1949.2|1949|1949.2|1948.8|700
1632996390000|2021-09-30 10:06:30|1949|1948.6|1949.2|1948.8|1949.2|1949|1948.8|1948.6|6939
1632996400000|2021-09-30 10:06:40|1949.4|1949|1949.4|1949.2|1949.6|1949.4|1949.4|1949|3075
1632996410000|2021-09-30 10:06:50|1949.6|1949|1949.4|1949|1949.6|1949.2|1949.2|1949|450
1632996420000|2021-09-30 10:07:00|1949.6|1949.2|1949.6|1949.4|1949.6|1949.4|1949.6|1949.2|373
1632996430000|2021-09-30 10:07:10|1949.8|1949.6|1949.8|1949.6|1950|1949.6|1949.8|1949.6|1572
1632996440000|2021-09-30 10:07:20|1949.6|1949.4|1949.8|1949.6|1949.8|1949.6|1949.6|1949.4|4681
1632996450000|2021-09-30 10:07:30|1949.6|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|200
1632996460000|2021-09-30 10:07:40|1949.4|1949|1949.2|1948.8|1949.4|1949|1949|1948.8|2824
1632996470000|2021-09-30 10:07:50|1949|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|210
1632996480000|2021-09-30 10:08:00|1949|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|180
1632996490000|2021-09-30 10:08:10|1949|1949|1949.6|1949.4|1949.8|1949.4|1949|1948.8|2204
1632996500000|2021-09-30 10:08:20|1949.8||1949.8||1949.8||1949.6||0
1632996510000|2021-09-30 10:08:30|1950|1949.6|1950|1949.8|1950|1949.8|1950|1949.6|1334
1632996530000|2021-09-30 10:08:50|1949.8|1949.4|1949.2|1949|1949.8|1949.4|1949.2|1949|7575
1632996540000|2021-09-30 10:09:00|1949|1948.8|1949.8|1949.6|1949.8|1949.6|1949|1948.8|3768
1632996550000|2021-09-30 10:09:10|1949.6|1949.4|1949.8|1949.6|1949.8|1949.6|1949.6|1949.4|450
1632996560000|2021-09-30 10:09:20|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|2311
1632996570000|2021-09-30 10:09:30|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|580
1632996580000|2021-09-30 10:09:40|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|484
1632996590000|2021-09-30 10:09:50|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.8|14817
1632996600000|2021-09-30 10:10:00|1950.2|1950|1950.6|1950.4|1950.8|1950.6|1950.2|1950|29031
1632996610000|2021-09-30 10:10:10|1950.4|1950.2|1950|1949.6|1950.4|1950.2|1949.8|1949.6|2761
1632996620000|2021-09-30 10:10:20|1949.8|1949.8|1949.8|1949.6|1949.8|1949.8|1949.8|1949.6|283
1632996630000|2021-09-30 10:10:30|1949.6|1949.4|1949.8|1949.6|1949.8|1949.6|1949.2|1949|7473
1632996640000|2021-09-30 10:10:40|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.2|1948.8|181
1632996650000|2021-09-30 10:10:50|1949.6|1949.4|1949.6|1949.4|1949.8|1949.6|1949.4|1949.2|619
1632996660000|2021-09-30 10:11:00|1949.8|1949.6|1949.8|1949.6|1950|1949.8|1949.4|1949.2|5926
1632996670000|2021-09-30 10:11:10|1950|1949.8|1949.8|1949.4|1950.2|1950|1949.8|1949.4|9803
1632996680000|2021-09-30 10:11:20||1949.6||1949.6||1949.6||1949.4|0
1632996690000|2021-09-30 10:11:30|1949.6|1949.4|1949.2|1949|1949.6|1949.4|1949.2|1949|2343
1632996700000|2021-09-30 10:11:40|1949.4|1949.2|1950|1949.8|1950|1949.8|1949.4|1949.2|6986
1632996710000|2021-09-30 10:11:50|1950.2|1950|1950.2|1950|1950.4|1950.2|1950.2|1950|2155
1632996720000|2021-09-30 10:12:00|1950.4|1950.2|1950.6|1950.2|1950.8|1950.6|1950.2|1950.2|3234
1632996730000|2021-09-30 10:12:10|1950.8|1950.4|1951|1950.8|1951|1950.8|1950.6|1950.4|5530
1632996740000|2021-09-30 10:12:20|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.6|840
1632996750000|2021-09-30 10:12:30|1950.8|1950.6|1951.2|1950.8|1951.2|1951|1950.8|1950.6|1390
1632996760000|2021-09-30 10:12:40|1951|1951|1950.8|1950.6|1951.2|1951|1950.6|1950.4|1383
1632996770000|2021-09-30 10:12:50|1950.6|1950.4|1951|1950.6|1951.2|1950.8|1950.6|1950.4|2739
1632996780000|2021-09-30 10:13:00|1951.2|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.6|0
1632996790000|2021-09-30 10:13:10|1951.2|1950.6|1951|1950.6|1951.2|1950.8|1951|1950.6|0
1632996800000|2021-09-30 10:13:20|1950.8|1950.8|1950.6|1950.4|1951|1950.8|1950.6|1950.4|2183
1632996810000|2021-09-30 10:13:30|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.2|1950|2860
1632996820000|2021-09-30 10:13:40|1950.6|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950|1923
1632996830000|2021-09-30 10:13:50|1950.2|1950|1950.2|1950|1950.4|1950.2|1950.2|1949.8|635
1632996840000|2021-09-30 10:14:00|1950|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.6|1395
1632996850000|2021-09-30 10:14:10|1950.2|1950.2|1950.2|1950|1950.6|1950.4|1950.2|1950|538
1632996860000|2021-09-30 10:14:20|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.2|1950.2|250
1632996870000|2021-09-30 10:14:30|1950.4|1950.4|1950.2|1950|1950.4|1950.4|1950.2|1949.8|0
1632996880000|2021-09-30 10:14:40|1950.4|1950.2|1950.6|1950.4|1950.8|1950.6|1950.2|1950|4475
1632996890000|2021-09-30 10:14:50||1950.2||1950.4||1950.4||1950.2|5
1632996900000|2021-09-30 10:15:00|1950.8|1950.6|1951|1950.8|1951.2|1951|1950.8|1950.6|1641
1632996910000|2021-09-30 10:15:10|1951.2||1951||1951.2||1951||1541
1632996920000|2021-09-30 10:15:20|1951.2|1951|1951.2|1951|1951.4|1951.2|1951|1950.8|1809
1632996930000|2021-09-30 10:15:30|1951.4|1951.2|1951.4|1951.2|1951.6|1951.4|1951.4|1951|5146
1632996940000|2021-09-30 10:15:40|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|577
1632996950000|2021-09-30 10:15:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|753
1632996960000|2021-09-30 10:16:00|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951|1950.8|8282
1632996970000|2021-09-30 10:16:10|1951.6|1951.2|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|3259
1632996980000|2021-09-30 10:16:20|1951.2|1951|1951.2|1950.8|1951.2|1951.2|1951|1950.8|1250
1632996990000|2021-09-30 10:16:30|1951|1951|1950.6|1950.4|1951.2|1951|1950.6|1950.4|1319
1632997000000|2021-09-30 10:16:40|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.2|1950|1465
1632997010000|2021-09-30 10:16:50|1950.6|1950.4|1950.6|1950.4|1950.8|1950.6|1950.4|1950.2|2919
1632997020000|2021-09-30 10:17:00|1950.4|1950.2|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|248
1632997030000|2021-09-30 10:17:10|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|361
1632997040000|2021-09-30 10:17:20|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.4|1950.2|2838
1632997050000|2021-09-30 10:17:30|1950.8|1950.4|1950.8|1950.6|1951|1950.8|1950.4|1950.2|624
1632997060000|2021-09-30 10:17:40|1950.6|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|516
1632997070000|2021-09-30 10:17:50|1950.4|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|1180
1632997080000|2021-09-30 10:18:00|1950.8|1950.4|1951.2|1951|1951.2|1951|1950.6|1950.4|3804
1632997090000|2021-09-30 10:18:10|1951.4||1951.2||1951.4||1951.2||0
1632997110000|2021-09-30 10:18:30|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|2733
1632997120000|2021-09-30 10:18:40|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.6|1950.4|381
1632997130000|2021-09-30 10:18:50|1950.6|1950.6|1950.4|1950|1950.6|1950.6|1950.2|1950|1141
1632997140000|2021-09-30 10:19:00|1950.2|1949.8|1949.8|1949.6|1950.2|1950|1949.8|1949.2|1464
1632997150000|2021-09-30 10:19:10|1950|1949.8|1949.2|1949|1950.2|1950|1949.2|1949|3214
1632997160000|2021-09-30 10:19:20|1949.4|1949.2|1949|1948.8|1949.4|1949.2|1949|1948.8|492
1632997170000|2021-09-30 10:19:30|1949.2|1949|1949.4|1949.2|1949.8|1949.6|1949|1948.8|4157
1632997180000|2021-09-30 10:19:40|1949.6|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|786
1632997190000|2021-09-30 10:19:50|1949.4|1949.4|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|1229
1632997200000|2021-09-30 10:20:00|1949.6|1949.6|1949.6|1949.4|1949.8|1949.6|1949.2|1949|6603
1632997210000|2021-09-30 10:20:10|1949.4|1949.2|1949.2|1948.8|1949.4|1949.2|1949|1948.6|1180
1632997220000|2021-09-30 10:20:20|1949|1948.6|1948.8|1948.6|1949|1948.8|1948.6|1948.4|1348
1632997230000|2021-09-30 10:20:30|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.6|0
1632997240000|2021-09-30 10:20:40|1948.8|1948.6|1949.4|1949.2|1949.4|1949.2|1948.8|1948.6|1762
1632997250000|2021-09-30 10:20:50|1949.6|1949.4|1949.2|1949|1949.6|1949.4|1949|1948.8|3473
1632997260000|2021-09-30 10:21:00|1949|1948.8|1949.4|1949.2|1949.4|1949.2|1949|1948.8|4025
1632997270000|2021-09-30 10:21:10|1949.6|1949.4|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|2120
1632997280000|2021-09-30 10:21:20|1949.4||1949.4||1949.6||1949.4||0
1632997290000|2021-09-30 10:21:30|1949.6|1949.4|1949.6|1949.4|1949.8|1949.6|1949.4|1949.2|7374
1632997300000|2021-09-30 10:21:40|1949.4|1949.2|1950.2|1950|1950.2|1950|1949.4|1949.2|5449
1632997310000|2021-09-30 10:21:50|1950.4|1949.8|1950.4|1950|1950.4|1950.2|1950.4|1949.8|0
1632997320000|2021-09-30 10:22:00|1950.2|1949.8|1949.6|1949.2|1950.2|1950|1949.2|1949|2615
1632997330000|2021-09-30 10:22:10|1949.4|1949|1949.2|1949|1949.4|1949.2|1949|1948.8|2045
1632997340000|2021-09-30 10:22:20|1949.4|1948.8|1948.6|1948.2|1949.4|1949|1948.2|1947.8|4074
1632997350000|2021-09-30 10:22:30|1948.8|1948.4|1948|1947.8|1948.8|1948.6|1947.8|1947.6|4312
1632997360000|2021-09-30 10:22:40|1948.2|1947.6|1946.8|1946.4|1948.2|1947.8|1946.6|1946.4|16438
1632997370000|2021-09-30 10:22:50|1947|1946.6|1947.2|1947|1947.2|1947|1947|1946.4|2245
1632997380000|2021-09-30 10:23:00|1947|1946.8|1947.2|1947|1947.2|1947|1947|1946.8|226
1632997390000|2021-09-30 10:23:10|1947|1946.8|1946.6|1946.4|1947|1946.8|1946.4|1946.2|719
1632997400000|2021-09-30 10:23:20|1946.4|1946.2|1947|1946.8|1947|1946.8|1946.2|1945.8|7915
1632997410000|2021-09-30 10:23:30|1946.8|1946.6|1947.4|1947|1947.4|1947.2|1946.8|1946.6|7756
1632997420000|2021-09-30 10:23:40|1947.2|1946.8|1946.8|1946.6|1947.4|1946.8|1946.6|1946.2|2371
1632997430000|2021-09-30 10:23:50|1947|1946.8|1946|1945.8|1947|1946.8|1946|1945.8|1091
1632997440000|2021-09-30 10:24:00|1945.8|1945.6|1945.6|1945.4|1945.8|1945.6|1945.6|1945.4|180
1632997450000|2021-09-30 10:24:10|1945.4|1945.2|1946|1945.6|1946|1945.6|1944.8|1944.4|19194
1632997460000|2021-09-30 10:24:20|1945.8|1945.4|1945.8|1945.6|1946|1945.8|1945.6|1945.4|2854
1632997470000|2021-09-30 10:24:30|1946|1945.4|1945|1944.8|1946|1945.8|1945|1944.8|3464
1632997480000|2021-09-30 10:24:40|1945.2|1944.6|1945|1944.6|1945.2|1944.8|1944.6|1944.4|364
1632997490000|2021-09-30 10:24:50|1944.8|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.8|41
1632997500000|2021-09-30 10:25:00|1945.4|1945.2|1945.8|1945.6|1945.8|1945.6|1945|1944.8|2458
1632997510000|2021-09-30 10:25:10|1946|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.2|6811
1632997520000|2021-09-30 10:25:20|1945.8|1945.8|1947.2|1947|1947.4|1947|1945.8|1945.6|5616
1632997530000|2021-09-30 10:25:30|1947|1946.8|1947.6|1947.2|1947.8|1947.2|1947|1946.8|1028
1632997540000|2021-09-30 10:25:40|1947.4|1947|1947|1946.6|1947.4|1947|1946.8|1946.6|200
1632997550000|2021-09-30 10:25:50|1947.2|1946.4|1946.6|1946.2|1947.2|1946.6|1946.4|1946.2|361
1632997560000|2021-09-30 10:26:00|1946.8|1946.4|1947|1946.8|1947|1946.8|1946.8|1946.4|2291
1632997570000|2021-09-30 10:26:10|1947.2|1947|1947|1946.6|1947.2|1947|1947|1946.6|791
1632997580000|2021-09-30 10:26:20|1946.8|1946.4|1947|1946.6|1947|1946.8|1946.6|1946.4|133
1632997590000|2021-09-30 10:26:30|1946.8|1946.8|1946.4|1946.2|1947|1946.8|1946.4|1946|332
1632997600000|2021-09-30 10:26:40|1946.2|1946|1946|1945.8|1946.2|1946|1946|1945.6|685
1632997610000|2021-09-30 10:26:50|1946.2|1946|1946.6|1946.2|1946.8|1946.4|1946.2|1946|730
1632997620000|2021-09-30 10:27:00|1946.8|1946.4|1946.8|1946.2|1947|1946.8|1946.6|1946.2|1013
1632997630000|2021-09-30 10:27:10|1946.6|1946.4|1946.4|1946|1946.8|1946.4|1946.2|1945.8|728
1632997640000|2021-09-30 10:27:20|1946.2|1946.2|1946.2|1946|1946.2|1946.2|1946|1945.8|509
1632997650000|2021-09-30 10:27:30|1946.4|1946.2|1946|1945.8|1946.4|1946.2|1945.8|1945.4|3466
1632997660000|2021-09-30 10:27:40|1945.8|1945.6|1945.2|1945|1946|1945.8|1945.2|1945|7100
1632997670000|2021-09-30 10:27:50|1945.4|1945.2|1945.6|1945.2|1945.8|1945.6|1945.4|1945|19002
1632997680000|2021-09-30 10:28:00|1945.8|1945.4|1946|1945.6|1946.2|1945.8|1945.6|1945.4|6007
1632997690000|2021-09-30 10:28:10|1945.8|1945.4|1945.8|1945.4|1945.8|1945.6|1945.2|1945|5319
1632997700000|2021-09-30 10:28:20|1945.6|1945.2|1945.8|1945.6|1945.8|1945.6|1945.6|1945.2|350
1632997710000|2021-09-30 10:28:30|1946|1945.8|1946|1945.8|1946.2|1945.8|1946|1945.8|17579
1632997720000|2021-09-30 10:28:40|1946.2||1946||1946.2||1946||3862
1632997730000|2021-09-30 10:28:50|1946.2||1946||1946.4||1946||3031
1632997750000|2021-09-30 10:29:10|1945.8|1945.6|1945.6|1945.4|1945.8|1945.6|1945.4|1945|8713
1632997760000|2021-09-30 10:29:20|1945.4|1945.2|1945|1944.8|1945.4|1945.2|1945|1944.6|9949
1632997770000|2021-09-30 10:29:30|1944.8|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.6|1892
1632997790000|2021-09-30 10:29:50|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|338
1632997800000|2021-09-30 10:30:00|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|4443
1632997810000|2021-09-30 10:30:10|1944.8|1944.6|1945|1944.6|1945.2|1944.8|1944.8|1944.4|1133
1632997830000|2021-09-30 10:30:30|1944.8|1944.8|1944.8|1944.6|1945|1944.8|1944.6|1944.4|180
1632997840000|2021-09-30 10:30:40|1944.6|1944.4|1944|1943.8|1944.8|1944.6|1944|1943.8|5541
1632997850000|2021-09-30 10:30:50|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|1858
1632997860000|2021-09-30 10:31:00|1943.6|1943.2|1942.8|1942.4|1943.6|1943.4|1942.8|1942.4|5410
1632997870000|2021-09-30 10:31:10|1942.6||1942.6||1942.6||1942.6||0
1632997880000|2021-09-30 10:31:20|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1941.8|1941.6|35019
1632997890000|2021-09-30 10:31:30|1942.6|1942|1942.6|1942.4|1942.8|1942.6|1942.4|1942|2401
1632997900000|2021-09-30 10:31:40|1942.8|1942.6|1943.6|1943.2|1943.6|1943.4|1942.8|1942.6|4650
1632997910000|2021-09-30 10:31:50|1943.4|1943.4|1944.2|1944|1944.2|1944|1943.4|1943.2|1884
1632997920000|2021-09-30 10:32:00|1944|1943.8|1943.8|1943.2|1944|1943.8|1943.8|1943.2|554
1632997930000|2021-09-30 10:32:10|1943.6|1943|1943.4|1943.2|1943.6|1943.2|1943.2|1943|2166
1632997940000|2021-09-30 10:32:20|1943.2|1943|1943.4|1943|1943.4|1943.2|1943.2|1943|2000
1632997950000|2021-09-30 10:32:30|1943.6|1943.2|1943.8|1943.2|1943.8|1943.4|1943.6|1943.2|181
1632997970000|2021-09-30 10:32:50|1943.6|1943.4|1943.6|1943.2|1943.8|1943.6|1943.4|1943.2|1568
1632997980000|2021-09-30 10:33:00|1943.4|1943.4|1943.6|1943.2|1944|1943.8|1943.4|1943.2|2305
1632997990000|2021-09-30 10:33:10|1943.4|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943.2|0
1632998000000|2021-09-30 10:33:20|1943.4|1943|1943.8|1943.4|1943.8|1943.4|1943.4|1943|0
1632998010000|2021-09-30 10:33:30|1943.6|1943.6|1944|1943.8|1944|1943.8|1943.6|1943.6|0
1632998020000|2021-09-30 10:33:40|1943.8|1943.6|1942.8|1942.6|1943.8|1943.6|1942.8|1942.4|5223
1632998030000|2021-09-30 10:33:50|1943|1942.8|1942.4|1942.2|1943.2|1942.8|1942.2|1941.8|1289
1632998040000|2021-09-30 10:34:00|1942.2|1942|1941.8|1941.4|1942.2|1942|1941.4|1941.2|3550
1632998050000|2021-09-30 10:34:10|1942|1941.6|1941.8|1941.6|1942|1941.8|1941.6|1941.4|6597
1632998060000|2021-09-30 10:34:20|||||||||64
1632998070000|2021-09-30 10:34:30|1941.6|1941.4|1942.4|1942.2|1942.4|1942.2|1941.6|1941.4|7893
1632998080000|2021-09-30 10:34:40|1942.2|1942|1942.6|1942.2|1942.8|1942.4|1942.2|1942|1737
1632998090000|2021-09-30 10:34:50|1942.8|1942.4|1943.4|1943|1943.6|1943.2|1942.8|1942.4|6850
1632998100000|2021-09-30 10:35:00|1943.6|1943.2|1943.8|1943.4|1943.8|1943.6|1943|1942.6|10917
1632998110000|2021-09-30 10:35:10|1944|1943.6|1944.4|1944|1944.4|1944|1943.8|1943.6|1287
1632998120000|2021-09-30 10:35:20|1944.6|1944.2|1945|1944.6|1945|1944.6|1944.6|1944.2|970
1632998130000|2021-09-30 10:35:30|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.4|1944.2|4176
1632998140000|2021-09-30 10:35:40|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944|1943.6|9685
1632998150000|2021-09-30 10:35:50|1944.4|1944.4|1945|1944.6|1945.4|1945|1944.4|1944.4|27984
1632998160000|2021-09-30 10:36:00|1944.8|1944.8|1944.8|1944.2|1945.2|1944.8|1944.4|1944.2|2222
1632998170000|2021-09-30 10:36:10|1944.6|1944.4|1944.2|1944|1944.8|1944.4|1944.2|1944|0
1632998180000|2021-09-30 10:36:20|1944.4|1944.2|1945|1944.8|1945.2|1945|1944.4|1944|2692
1632998190000|2021-09-30 10:36:30|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.4|0
1632998200000|2021-09-30 10:36:40|1944.8|1944.8|1945|1944.8|1945|1944.8|1944.8|1944.6|0
1632998210000|2021-09-30 10:36:50|1945.2|1945|1945.4|1945|1945.4|1945.2|1945|1944.8|3885
1632998220000|2021-09-30 10:37:00|1945.2|1944.8|1945.2|1945|1945.4|1945.2|1945.2|1944.8|3508
1632998230000|2021-09-30 10:37:10|1945.4|1944.8|1945|1944.8|1945.4|1944.8|1944.8|1944.6|3398
1632998240000|2021-09-30 10:37:20|1944.8|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.6|3023
1632998250000|2021-09-30 10:37:30|1945.2|1945|1945.4|1945|1945.4|1945.2|1945|1944.8|8051
1632998260000|2021-09-30 10:37:40|1945.2|1944.8|1945.8|1945.4|1945.8|1945.4|1945|1944.8|6074
1632998270000|2021-09-30 10:37:50|1946|1945.6|1946.2|1945.8|1946.2|1946|1945.8|1945.6|3733
1632998280000|2021-09-30 10:38:00|1946|1945.4|1945.8|1945.4|1946.2|1945.8|1945.6|1945.4|8369
1632998290000|2021-09-30 10:38:10|1946|1945.2|1947|1946.8|1947|1946.8|1945.6|1945.2|19182
1632998300000|2021-09-30 10:38:20|1946.8|1946.6|1947|1946.8|1947|1946.8|1946.6|1946.2|9117
1632998310000|2021-09-30 10:38:30|1947.2|1947|1946.4|1946.2|1947.2|1947|1946.2|1946|19446
1632998320000|2021-09-30 10:38:40|1946.2|1946|1946.2|1946|1946.2|1946|1946.2|1945.8|500
1632998330000|2021-09-30 10:38:50|1946.4|1946.2|1947.2|1946.8|1947.2|1946.8|1946.4|1946.2|870
1632998340000|2021-09-30 10:39:00|1947.4|1947|1947.4|1947.2|1947.6|1947.2|1947|1946.8|869
1632998350000|2021-09-30 10:39:10|1947.2|1947|1947.4|1947.2|1947.4|1947.2|1947.2|1946.8|3768
1632998360000|2021-09-30 10:39:20|1947.6|1947.4|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|180
1632998370000|2021-09-30 10:39:30|1947.8|1947.2|1947.6|1947.4|1948.2|1948|1947.6|1947.2|3040
1632998380000|2021-09-30 10:39:40|1947.8|1947.6|1948|1947.6|1948|1947.6|1947.4|1947.2|1229
1632998390000|2021-09-30 10:39:50|1948.2|1947.8|1948.2|1947.8|1948.2|1947.8|1948.2|1947.6|59
1632998400000|2021-09-30 10:40:00|1948|1947.6|1947.2|1947|1948|1947.6|1947|1946.8|2276
1632998410000|2021-09-30 10:40:10|1947|1946.8|1946.8|1946.6|1947.2|1947|1946.8|1946.6|978
1632998420000|2021-09-30 10:40:20|1947|1946.8|1946.8|1946.6|1947.2|1946.8|1946.8|1946.6|0
1632998430000|2021-09-30 10:40:30|1946.6|1946.2|1946.4|1946|1946.8|1946.6|1946.4|1946|3976
1632998440000|2021-09-30 10:40:40|1946.2|1945.8|1946.4|1946|1946.6|1946.4|1946.2|1945.8|1000
1632998450000|2021-09-30 10:40:50|1946.2|1945.8|1946.6|1946.2|1946.6|1946.2|1946.2|1945.8|337
1632998460000|2021-09-30 10:41:00|1946.4|1946.4|1946.4|1946|1946.8|1946.6|1946.4|1946|3138
1632998470000|2021-09-30 10:41:10|1946.2|1945.8|1946.4|1946|1946.4|1946|1946.2|1945.8|0
1632998480000|2021-09-30 10:41:20|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|2368
1632998490000|2021-09-30 10:41:30|1946.6|1946.2|1947|1946.8|1947|1946.8|1946.4|1946.2|1498
1632998500000|2021-09-30 10:41:40|1946.8|1946.6|1946.8|1946.6|1947|1946.8|1946.6|1946.4|3590
1632998510000|2021-09-30 10:41:50|1946.6|1946.4|1946.8|1946.4|1947|1946.8|1946.6|1946.4|238
1632998520000|2021-09-30 10:42:00|1946.6||1946.8||1946.8||1946.6||200
1632998530000|2021-09-30 10:42:10|1946.6|1946.2|1946.2|1946|1946.6|1946.2|1946.2|1946|4107
1632998540000|2021-09-30 10:42:20|1946.4|1946.2|1946.8|1946.6|1947|1946.8|1946.4|1946.2|4220
1632998550000|2021-09-30 10:42:30|1947|1946.8|1947.6|1947.2|1947.6|1947.4|1947|1946.8|1853
1632998560000|2021-09-30 10:42:40|1947.8|1947.4|1947.8|1947.4|1947.8|1947.6|1947.6|1947.2|0
1632998570000|2021-09-30 10:42:50|1947.6|1947.6|1947.2|1947|1947.6|1947.6|1947.2|1947|190
1632998580000|2021-09-30 10:43:00|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947|1946.8|888
1632998590000|2021-09-30 10:43:10|1947.6|1947.2|1947.8|1947.6|1947.8|1947.6|1947.6|1947.2|689
1632998600000|2021-09-30 10:43:20|1947.6|1947.4|1947.6|1947.2|1948|1947.6|1947.6|1947.2|1492
1632998610000|2021-09-30 10:43:30|1947.4|1947|1947|1946.8|1947.4|1947.2|1947|1946.8|1151
1632998620000|2021-09-30 10:43:40|1946.8|1946.6|1946.8|1946.4|1946.8|1946.8|1946.8|1946.4|0
1632998630000|2021-09-30 10:43:50|1946.6|1946.2|1946.6|1946.4|1946.6|1946.4|1946.6|1946.2|1018
1632998640000|2021-09-30 10:44:00|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.4|1946.2|2786
1632998650000|2021-09-30 10:44:10|1946.6|1946.2|1946.6|1946.4|1946.6|1946.4|1946.4|1946.2|1230
1632998660000|2021-09-30 10:44:20|1946.4|1946.2|1946.2|1946|1946.4|1946.4|1946.2|1945.8|2969
1632998670000|2021-09-30 10:44:30|1946.4|1946.2|1946.4|1946|1946.4|1946.2|1946.4|1946|415
1632998680000|2021-09-30 10:44:40|1946.2|1946.2|1947.2|1947|1947.2|1947|1946.2|1946.2|5726
1632998690000|2021-09-30 10:44:50|1947|1946.8|1947|1946.8|1947|1946.8|1946.8|1946.6|2503
1632998700000|2021-09-30 10:45:00|1947.2|1947|1947.2|1947|1947.4|1947.2|1947|1946.8|3619
1632998710000|2021-09-30 10:45:10|1947|1946.8|1947.8|1947.6|1947.8|1947.6|1947|1946.8|5036
1632998720000|2021-09-30 10:45:20|1948.2|1947.8|1948.2|1948|1948.2|1948|1948|1947.8|5018
1632998730000|2021-09-30 10:45:30|1948.4|1948.2|1948.6|1948.4|1949|1948.6|1948.4|1948.2|5537
1632998740000|2021-09-30 10:45:40|1948.4|1948.2|1948.6|1948.4|1948.8|1948.4|1948.2|1947.8|4789
1632998750000|2021-09-30 10:45:50|1948.8|1948.6|1948.8|1948.4|1948.8|1948.6|1948.8|1948.4|269
1632998760000|2021-09-30 10:46:00|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.2|1948|4992
1632998770000|2021-09-30 10:46:10|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948.2|7486
1632998780000|2021-09-30 10:46:20|1948.4|1948.4|1948.6|1948.4|1948.6|1948.4|1948.4|1948.4|0
1632998790000|2021-09-30 10:46:30|1948.4|1948.2|1949|1948.8|1949|1948.8|1948.2|1948|7760
1632998800000|2021-09-30 10:46:40|1948.8|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|3555
1632998810000|2021-09-30 10:46:50|1948.8|1948.6|1948.6|1948.4|1948.8|1948.6|1948.6|1948.4|1656
1632998820000|2021-09-30 10:47:00|1948.8|1948.2|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|4151
1632998830000|2021-09-30 10:47:10|1948.4|1948|1948.6|1948.2|1948.6|1948.4|1948.2|1947.8|1638
1632998840000|2021-09-30 10:47:20|1948.8|1948.4|1949.2|1949|1949.4|1949.2|1948.6|1948.4|15449
1632998850000|2021-09-30 10:47:30|1949.4|1948.8|1949.6|1949.4|1949.6|1949.4|1948.8|1948.6|9888
1632998860000|2021-09-30 10:47:40|1949.8|1949.6|1949.4|1949.2|1949.8|1949.6|1949.4|1949.2|4795
1632998870000|2021-09-30 10:47:50|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1948.8|1032
1632998880000|2021-09-30 10:48:00|1949.2|1949.2|1949.2|1949|1949.6|1949.4|1949.2|1949|430
1632998890000|2021-09-30 10:48:10||1948.8||1949||1949||1948.8|4715
1632998900000|2021-09-30 10:48:20|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949|2978
1632998910000|2021-09-30 10:48:30|1949.2|1949|1949.4|1949.2|1949.6|1949.2|1949.2|1949|5345
1632998920000|2021-09-30 10:48:40|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|1357
1632998930000|2021-09-30 10:48:50|1949.4|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|476
1632998940000|2021-09-30 10:49:00|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1569
1632998950000|2021-09-30 10:49:10|1949.2|1949|1949.6|1949.4|1949.6|1949.4|1949.2|1949|1548
1632998960000|2021-09-30 10:49:20|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.6|1949.4|4777
1632998970000|2021-09-30 10:49:30|1950|1949.8|1950.2|1949.8|1950.4|1950|1950|1949.8|23644
1632998980000|2021-09-30 10:49:40|1950|1950|1950.6|1950.4|1950.6|1950.4|1950|1949.8|4884
1632998990000|2021-09-30 10:49:50|1950.8|1950.6|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|1871
1632999000000|2021-09-30 10:50:00|1950.8|1950|1950.2|1950|1950.8|1950.2|1950.2|1950|8479
1632999010000|2021-09-30 10:50:10|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|900
1632999020000|2021-09-30 10:50:20|1950.2|1950|1949.6|1949.2|1950.4|1950.2|1949.6|1949.2|2811
1632999030000|2021-09-30 10:50:30||1949.4||1949.4||1949.4||1949.2|0
1632999050000|2021-09-30 10:50:50|1949.4|1949.2|1949.4|1949.2|1949.6|1949.2|1949.4|1949|400
1632999060000|2021-09-30 10:51:00|1949.6|1949|1949.6|1949.4|1949.6|1949.4|1949.6|1949|1097
1632999070000|2021-09-30 10:51:10|1949.4|1949.2|1949.2|1948.8|1949.4|1949.2|1948.8|1948.4|5807
1632999080000|2021-09-30 10:51:20|1949.4|1949|1949|1948.4|1949.4|1949.2|1949|1948.4|1692
1632999090000|2021-09-30 10:51:30|1948.8|1948.6|1949|1948.8|1949|1948.8|1948.6|1948.2|1547
1632999100000|2021-09-30 10:51:40||1948.6||1948.8||1948.8||1948.6|2200
1632999110000|2021-09-30 10:51:50|1949.2|1949|1949|1948.8|1949.4|1949.2|1949|1948.8|1024
1632999120000|2021-09-30 10:52:00|1948.8|1948.6|1948.2|1948|1948.8|1948.6|1948|1947.8|3396
1632999130000|2021-09-30 10:52:10|1948|1947.8|1948.6|1948.4|1949|1948.8|1948|1947.8|9121
1632999140000|2021-09-30 10:52:20|1948.8|1948.6|1949.6|1949.2|1949.8|1949.6|1948.8|1948.4|15782
1632999160000|2021-09-30 10:52:40|1949.4|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|4446
1632999170000|2021-09-30 10:52:50|1949.4|1949.2|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|1769
1632999180000|2021-09-30 10:53:00|1949.6|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.4|3396
1632999190000|2021-09-30 10:53:10|1950.2|1950|1951|1950.8|1951|1950.8|1950.2|1950|16776
1632999200000|2021-09-30 10:53:20|1950.8|1950.6|1951.2|1951|1951.2|1951|1950.6|1950.4|16506
1632999210000|2021-09-30 10:53:30|1951|1950.8|1950.6|1950.2|1951.2|1951|1950.6|1950.2|8598
1632999220000|2021-09-30 10:53:40|1950.4|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|0
1632999230000|2021-09-30 10:53:50|1950.4|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|1623
1632999240000|2021-09-30 10:54:00|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|1320
1632999250000|2021-09-30 10:54:10|1950.4|1950.2|1950|1949.8|1950.4|1950.2|1950|1949.8|1583
1632999260000|2021-09-30 10:54:20|1949.8|1949.6|1949.6|1949.4|1950|1949.8|1949.6|1949.2|1150
1632999270000|2021-09-30 10:54:30|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|2434
1632999280000|2021-09-30 10:54:40|1949.8|1949.6|1949.8|1949.6|1950.2|1950|1949.6|1949.4|4568
1632999290000|2021-09-30 10:54:50|1950|1949.8|1950.6|1950.4|1950.6|1950.4|1950|1949.8|14319
1632999300000|2021-09-30 10:55:00|1950.8|1950.6|1951.4|1951.2|1951.6|1951.2|1950.8|1950.6|33784
1632999310000|2021-09-30 10:55:10|1951.6|1951|1951.2|1951|1951.6|1951.4|1951.2|1951|7220
1632999320000|2021-09-30 10:55:20|1951.4|1951.2|1952|1951.6|1952|1951.8|1951.4|1951|11343
1632999330000|2021-09-30 10:55:30|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|2200
1632999340000|2021-09-30 10:55:40|1952.2|1952|1952.6|1952.4|1952.6|1952.4|1952.2|1952|6822
1632999350000|2021-09-30 10:55:50|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952|1951.8|25305
1632999360000|2021-09-30 10:56:00|1952.4|1951.8|1951.8|1951.6|1952.4|1952|1951.6|1951.4|1991
1632999370000|2021-09-30 10:56:10|1952|1951.8|1951.8|1951.6|1952.2|1952|1951.8|1951.4|6483
1632999390000|2021-09-30 10:56:30|1951.6|1951.4|1951|1950.8|1951.6|1951.4|1951|1950.8|4042
1632999400000|2021-09-30 10:56:40|1951.2|1951|1950.8|1950.4|1951.2|1951|1950.2|1950|11225
1632999410000|2021-09-30 10:56:50|1951|1950.6|1950.2|1949.8|1951|1950.8|1950|1949.8|13882
1632999420000|2021-09-30 10:57:00|1950|1950|1950.4|1950.2|1950.4|1950.2|1950|1949.8|15962
1632999430000|2021-09-30 10:57:10|1950.6|1950.4|1950.2|1949.8|1950.8|1950.4|1950|1949.8|11561
1632999440000|2021-09-30 10:57:20|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.2|2083
1632999450000|2021-09-30 10:57:30|1949.6|1949.2|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|619
1632999460000|2021-09-30 10:57:40|1950|1949.4|1949.4|1949|1950|1949.4|1949.4|1949|628
1632999470000|2021-09-30 10:57:50|1949.2|1949.2|1949.4|1949|1949.6|1949.4|1949.2|1949|4319
1632999480000|2021-09-30 10:58:00|1949.2|1948.8|1950|1949.8|1950.2|1949.8|1949|1948.6|31600
1632999490000|2021-09-30 10:58:10|1950.2|1950|1950.2|1950|1950.6|1950.2|1950.2|1950|3190
1632999500000|2021-09-30 10:58:20|1950.4|1950.2|1949.6|1949.2|1950.4|1950.2|1949.6|1949.2|8136
1632999510000|2021-09-30 10:58:30|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949.2|1948.8|1218
1632999520000|2021-09-30 10:58:40|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1948.8|0
1632999530000|2021-09-30 10:58:50|1949.4|1949.4|1949.8|1949.6|1949.8|1949.6|1949.4|1949.4|6403
1632999540000|2021-09-30 10:59:00|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|849
1632999550000|2021-09-30 10:59:10|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|430
1632999560000|2021-09-30 10:59:20|1949.6|1949.4|1949|1948.8|1949.8|1949.6|1949|1948.8|3962
1632999570000|2021-09-30 10:59:30|1949.2|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|180
1632999580000|2021-09-30 10:59:40|1949.6|1949.4|1949.2|1948.8|1949.6|1949.4|1949|1948.8|1392
1632999590000|2021-09-30 10:59:50|1949|1948.6|1947.8|1947.4|1949.2|1948.6|1947.8|1947.4|1035
1632999600000|2021-09-30 11:00:00|1947.6|1947.2|1949.2|1948.6|1949.2|1949|1947|1946.8|7947
1632999610000|2021-09-30 11:00:10|1949|1948.8|1949.2|1948.8|1949.2|1949|1949|1948.8|601
1632999620000|2021-09-30 11:00:20|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1948.6|1948.4|1765
1632999630000|2021-09-30 11:00:30|1949|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|328
1632999640000|2021-09-30 11:00:40|1949|1948.6|1948.4|1948|1949|1948.6|1948.2|1948|1726
1632999650000|2021-09-30 11:00:50|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948|2758
1632999660000|2021-09-30 11:01:00|1948.4|1948|1948.4|1948.2|1948.6|1948.4|1948.2|1948|980
1632999670000|2021-09-30 11:01:10|||||||||3445
1632999680000|2021-09-30 11:01:20|1948.2|1948|1947.6|1947.2|1948.2|1948|1947.6|1947.2|1183
1632999690000|2021-09-30 11:01:30|1947.4|1947.4|1947.8|1947.6|1947.8|1947.6|1947.4|1947.4|1034
1632999700000|2021-09-30 11:01:40|1947.6|1947.4|1948.2|1948|1948.4|1948.2|1947.6|1947.4|9654
1632999710000|2021-09-30 11:01:50|1948.4|1947.8|1948.4|1948|1948.6|1948.4|1948.2|1947.8|5136
1632999720000|2021-09-30 11:02:00|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948|1947.8|819
1632999730000|2021-09-30 11:02:10|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.6|1948.2|607
1632999740000|2021-09-30 11:02:20|1948.8|1948.6|1948.8|1948.6|1949|1948.8|1948.6|1948.4|1887
1632999750000|2021-09-30 11:02:30|1949|1948.8|1949|1948.8|1949.2|1949|1948.8|1948.6|1758
1632999760000|2021-09-30 11:02:40|1948.8|1948.6|1949|1948.8|1949.2|1949|1948.8|1948.6|3192
1632999770000|2021-09-30 11:02:50|1949.2|1949|1949|1948.8|1949.2|1949|1949|1948.8|205
1632999780000|2021-09-30 11:03:00|1948.8|1948.6|1948.6|1948.2|1949|1948.6|1948.4|1948|4160
1632999790000|2021-09-30 11:03:10|1948.4|1948|1948.4|1948.2|1948.6|1948.4|1948.2|1948|558
1632999800000|2021-09-30 11:03:20|1948.2|1948|1948.6|1948.2|1948.6|1948.4|1948.2|1948|712
1632999810000|2021-09-30 11:03:30|1948.4|1948|1948|1947.8|1948.4|1948|1947.8|1947.4|5851
1632999820000|2021-09-30 11:03:40|1947.8|1947.6|1948.2|1948|1948.2|1948|1947.8|1947.4|1937
1632999830000|2021-09-30 11:03:50|1948|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.4|1275
1632999840000|2021-09-30 11:04:00|1948.2|1948|1948.4|1948.2|1948.8|1948.6|1948.2|1948|1420
1632999850000|2021-09-30 11:04:10|1948.2|1948|1947.6|1947.2|1948.2|1948.2|1947.6|1947.2|4993
1632999860000|2021-09-30 11:04:20|1947.8|1947|1947.4|1947.2|1947.8|1947.2|1947.2|1947|2134
1632999870000|2021-09-30 11:04:30|1947.6|1947|1947.4|1947.2|1947.6|1947.4|1947.4|1947|730
1632999880000|2021-09-30 11:04:40|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.2|1947|5503
1632999890000|2021-09-30 11:04:50|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|0
1632999900000|2021-09-30 11:05:00|1947.6|1947.2|1947.8|1947.4|1948|1947.8|1947.4|1947.2|1908
1632999910000|2021-09-30 11:05:10|1947.6|1947.2|1947|1946.8|1947.6|1947.2|1947|1946.6|1922
1632999920000|2021-09-30 11:05:20|1947.2|1947|1947|1946.6|1947.2|1947|1946.8|1946.4|1172
1632999930000|2021-09-30 11:05:30|1946.8|1946.8|1947.4|1947.2|1947.4|1947.2|1946.8|1946.6|2224
1632999940000|2021-09-30 11:05:40|1947.6|1947.4|1947.4|1947.2|1947.6|1947.4|1947.4|1947|5472
1632999950000|2021-09-30 11:05:50|1947.2|1947|1947.2|1946.8|1947.2|1947|1947.2|1946.8|437
1632999960000|2021-09-30 11:06:00|1947.4|1947|1948.2|1948|1948.2|1948|1947.4|1947|5655
1632999970000|2021-09-30 11:06:10|1948|1947.8|1948.4|1948.2|1948.4|1948.2|1948|1947.8|1746
1632999980000|2021-09-30 11:06:20|1948.2|1948|1948.2|1948|1948.4|1948.2|1947.8|1947.6|7675
1632999990000|2021-09-30 11:06:30|||||||||350
1633000000000|2021-09-30 11:06:40|1948.4|1948.2|1948|1947.6|1948.4|1948.2|1948|1947.6|5678
1633000010000|2021-09-30 11:06:50|1948.2|1947.8|1947.8|1947.6|1948.2|1948|1947.8|1947.6|2728
1633000020000|2021-09-30 11:07:00|1947.6|1947.4|1946.8|1946.6|1947.8|1947.6|1946.8|1946.6|5723
1633000030000|2021-09-30 11:07:10|1946.6|1946.4|1946.4|1946.2|1946.6|1946.4|1946.4|1946|3563
1633000040000|2021-09-30 11:07:20|1946.2|1946|1945.8|1945.6|1946.2|1946.2|1945.4|1945.2|5853
1633000050000|2021-09-30 11:07:30|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|560
1633000060000|2021-09-30 11:07:40|1945.4|1945.2|1945.6|1945.4|1945.8|1945.4|1945.2|1945|1176
1633000070000|2021-09-30 11:07:50|1945.8|1945.6|1944.6|1944.4|1945.8|1945.6|1944.6|1944.4|13081
1633000080000|2021-09-30 11:08:00|1944.8|1944.6|1945.4|1945.2|1945.6|1945.4|1944.8|1944.6|7803
1633000090000|2021-09-30 11:08:10|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|705
1633000100000|2021-09-30 11:08:20|1945|1944.8|1945.8|1945.6|1945.8|1945.6|1945|1944.8|4892
1633000110000|2021-09-30 11:08:30|1945.6|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945.2|350
1633000120000|2021-09-30 11:08:40|1945.2|1945|1945.2|1945|1945.4|1945|1945.2|1944.8|2188
1633000140000|2021-09-30 11:09:00|1945|1944.8|1945.8|1945.4|1945.8|1945.4|1945|1944.8|4880
1633000150000|2021-09-30 11:09:10||1945.6||1945.6||1945.6||1945.6|0
1633000160000|2021-09-30 11:09:20|1945.6|1945.4|1945.8|1945.4|1945.8|1945.6|1945.6|1945.4|2329
1633000170000|2021-09-30 11:09:30|1945.6|1945.2|1945.2|1945|1945.6|1945.2|1945.2|1945|1368
1633000180000|2021-09-30 11:09:40|1945.4|1945.2|1945.8|1945.4|1946|1945.8|1945.4|1945.2|3816
1633000190000|2021-09-30 11:09:50|1946|1945.6|1946|1945.6|1946.4|1946|1946|1945.6|1236
1633000200000|2021-09-30 11:10:00|1946.2|1945.8|1946|1945.8|1946.2|1946|1946|1945.8|3497
1633000210000|2021-09-30 11:10:10|||||||||1059
1633000220000|2021-09-30 11:10:20|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.8|1945.6|4640
1633000230000|2021-09-30 11:10:30||1945.8||1945.6||1945.8||1945.6|0
1633000240000|2021-09-30 11:10:40|1945.8|1945.8|1945.6|1945.4|1946|1945.8|1945.4|1945.2|1930
1633000250000|2021-09-30 11:10:50|1945.4|1945.2|1945.8|1945.4|1945.8|1945.4|1945.4|1945.2|872
1633000260000|2021-09-30 11:11:00|1946|1944.8|1945|1944.8|1946|1945.4|1945|1944.8|24619
1633000270000|2021-09-30 11:11:10|1945.2|1945|1945.4|1945|1945.4|1945|1945.2|1945|2647
1633000280000|2021-09-30 11:11:20|1945.2|1945.2|1946|1945.6|1946|1945.8|1945.2|1945.2|2510
1633000290000|2021-09-30 11:11:30|1946.2|1945.8|1946.8|1946.6|1947|1946.6|1946.2|1945.8|8009
1633000300000|2021-09-30 11:11:40|1947|1946.8|1947.8|1947.6|1947.8|1947.6|1947|1946.8|4746
1633000310000|2021-09-30 11:11:50|1947.6|1947.4|1947.6|1947.4|1947.8|1947.6|1947.6|1947.2|3333
1633000320000|2021-09-30 11:12:00|1947.8|1947.2|1947.4|1947|1947.8|1947.4|1947.2|1947|4400
1633000330000|2021-09-30 11:12:10|1947.2|1946.8|1946.2|1946|1947.2|1946.8|1946|1945.8|21898
1633000340000|2021-09-30 11:12:20|1946|1945.8|1947.2|1946.8|1947.2|1946.8|1946|1945.8|3837
1633000350000|2021-09-30 11:12:30|1947|1946.6|1946.8|1946.6|1947|1946.8|1946.6|1946.4|2103
1633000360000|2021-09-30 11:12:40|1946.6|1946.4|1945.6|1945.2|1946.6|1946.4|1945.6|1945.2|100
1633000370000|2021-09-30 11:12:50|1945.4|1945.4|1946|1945.4|1946|1945.6|1945.4|1945.2|4199
1633000380000|2021-09-30 11:13:00|1945.8|1945.2|1945.4|1945.2|1945.8|1945.2|1945.2|1945|2776
1633000390000|2021-09-30 11:13:10|1945.2|1945|1945.4|1945|1945.4|1945.2|1945|1944.6|1059
1633000400000|2021-09-30 11:13:20|1945.2|1944.8|1945.8|1945.4|1945.8|1945.4|1945.2|1944.8|808
1633000410000|2021-09-30 11:13:30|1945.6|1945.2|1944.8|1944.6|1945.6|1945.2|1944.8|1944.4|26080
1633000420000|2021-09-30 11:13:40|1944.6|1944.4|1944.8|1944.2|1944.8|1944.4|1944.4|1944.2|1313
1633000440000|2021-09-30 11:14:00|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|1313
1633000450000|2021-09-30 11:14:10|1944.6|1944.4|1944.2|1944|1944.6|1944.4|1944.2|1944|4631
1633000460000|2021-09-30 11:14:20|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944.2|1944.2|1072
1633000470000|2021-09-30 11:14:30|1944.8|1944.4|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|2014
1633000480000|2021-09-30 11:14:40|1945|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|2047
1633000490000|2021-09-30 11:14:50|1945.2|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|331
1633000500000|2021-09-30 11:15:00|1945.6|1945.2|1946.2|1945.8|1946.2|1946|1945.6|1945.2|5215
1633000510000|2021-09-30 11:15:10||1946||1945.8||1946||1945.8|2283
1633000520000|2021-09-30 11:15:20|1946.4|1946|1945.6|1945.4|1946.4|1946.2|1945.4|1945.2|5627
1633000530000|2021-09-30 11:15:30|1945.8|1945.6|1946.2|1946|1946.2|1946|1945.6|1945.6|2668
1633000540000|2021-09-30 11:15:40|1946.4|1946.2|1947|1946.6|1947|1946.8|1946.4|1946|1795
1633000550000|2021-09-30 11:15:50|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.4|1946.2|665
1633000560000|2021-09-30 11:16:00|1947|1946.6|1947.4|1947.2|1947.4|1947.2|1946.8|1946.4|6612
1633000570000|2021-09-30 11:16:10|1947.6|1947.4|1947.4|1947.2|1948|1947.8|1947.4|1947.2|3018
1633000580000|2021-09-30 11:16:20|1947.6|1947.4|1948|1947.8|1948|1947.8|1947.6|1947.2|360
1633000590000|2021-09-30 11:16:30|1948.2|1948|1948.2|1947.8|1948.2|1948|1948|1947.8|1284
1633000600000|2021-09-30 11:16:40|1948|1948|1948|1947.6|1948.2|1948|1947.8|1947.6|437
1633000610000|2021-09-30 11:16:50|1947.8|1947.4|1947.6|1947|1947.8|1947.4|1947.2|1947|2637
1633000620000|2021-09-30 11:17:00|1947.4|1947.2|1946.6|1946.4|1947.4|1947.4|1946.6|1946.2|4846
1633000630000|2021-09-30 11:17:10||1946.2||1946.4||1946.4||1946.2|0
1633000640000|2021-09-30 11:17:20|1946.4|1946.2|1946.6|1946.2|1946.8|1946.4|1946.2|1946|882
1633000650000|2021-09-30 11:17:30|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.6|1946.4|0
1633000660000|2021-09-30 11:17:40|1946.6|1946.2|1947|1946.6|1947|1946.8|1946.6|1946.2|350
1633000670000|2021-09-30 11:17:50|1946.8|1946.4|1946.8|1946.6|1947|1946.8|1946.6|1946.4|1635
1633000680000|2021-09-30 11:18:00|1947|1946.4|1947.2|1947|1947.4|1947|1946.6|1946.4|486
1633000690000|2021-09-30 11:18:10|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|863
1633000700000|2021-09-30 11:18:20|1947.4|1947|1947.6|1947.4|1947.6|1947.4|1947.2|1947|3950
1633000710000|2021-09-30 11:18:30|1947.8|1947.6|1948|1947.8|1948.2|1947.8|1947.6|1947.4|2439
1633000720000|2021-09-30 11:18:40|1948.2|1948|1948|1947.8|1948.2|1948|1948|1947.8|1518
1633000730000|2021-09-30 11:18:50|1948.2|1948|1948.6|1948.4|1948.8|1948.4|1948.2|1948|7490
1633000740000|2021-09-30 11:19:00|1948.8|1948.6|1949|1948.8|1949.2|1948.8|1948.8|1948.4|473
1633000750000|2021-09-30 11:19:10|1949.2|1949|1949|1948.8|1949.2|1949|1949|1948.8|1142
1633000760000|2021-09-30 11:19:20|1949.2|1949|1949|1948.8|1949.2|1949|1949|1948.8|388
1633000770000|2021-09-30 11:19:30|1949.2|1948.6|1949.2|1949|1949.2|1949|1948.8|1948.6|3283
1633000780000|2021-09-30 11:19:40|1949.4|1949.4|1949.8|1949.6|1950|1949.6|1949.2|1949.4|1699
1633000790000|2021-09-30 11:19:50|1950|1949.4|1949.8|1949.4|1950|1949.4|1949.6|1949.4|1222
1633000800000|2021-09-30 11:20:00|1949.6|1949.6|1949.6|1949.4|1949.8|1949.6|1949.2|1949|3485
1633000810000|2021-09-30 11:20:10|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.6|1949.4|3623
1633000820000|2021-09-30 11:20:20|||||||||350
1633000830000|2021-09-30 11:20:30|1949.6|1949.4|1949.8|1949.6|1950|1949.8|1949.6|1949.4|1586
1633000840000|2021-09-30 11:20:40|1949.6|1949.4|1949.2|1949|1949.6|1949.4|1949.2|1948.8|984
1633000850000|2021-09-30 11:20:50|1949|1948.8|1949|1948.6|1949.2|1948.8|1948.8|1948.6|1329
1633000860000|2021-09-30 11:21:00|1948.8|1948.2|1948|1947.6|1948.8|1948.6|1947.8|1947.4|18276
1633000870000|2021-09-30 11:21:10|1947.8|1947.4|1948|1947.8|1948|1947.8|1947.6|1947.4|1865
1633000880000|2021-09-30 11:21:20|1947.8|1947.6|1947.8|1947.4|1948|1947.6|1947.6|1947.4|782
1633000890000|2021-09-30 11:21:30|1947.6|1947.6|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|1050
1633000900000|2021-09-30 11:21:40|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|350
1633000910000|2021-09-30 11:21:50|1948|1947.6|1948.2|1947.8|1948.4|1948.2|1948|1947.6|2748
1633000920000|2021-09-30 11:22:00|1948.4||1948.2||1948.4||1948.2||35
1633000930000|2021-09-30 11:22:10|1948.4|1948|1948.2|1947.8|1948.4|1948.2|1948.2|1947.8|683
1633000940000|2021-09-30 11:22:20|1948|1947.6|1947.8|1947.4|1948|1947.8|1947.8|1947.4|1927
1633000950000|2021-09-30 11:22:30|1948|1947.6|1947.8|1947.6|1948|1947.8|1947.8|1947.6|411
1633000960000|2021-09-30 11:22:40|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|999
1633000970000|2021-09-30 11:22:50|1948|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|1911
1633000980000|2021-09-30 11:23:00|1947.8|1947.6|1947.8|1947.6|1947.8|1947.8|1947.8|1947.6|1294
1633000990000|2021-09-30 11:23:10|1948|1947.4|1948|1947.8|1948|1947.8|1948|1947.4|350
1633001000000|2021-09-30 11:23:20|1947.8|1947.6|1946.8|1946.6|1948|1947.6|1946.8|1946.4|16423
1633001010000|2021-09-30 11:23:30|1946.6|1945.8|1946.2|1945.8|1946.6|1946.2|1945.8|1945.6|20371
1633001020000|2021-09-30 11:23:40|1946|1945.6|1945.8|1945.4|1946|1945.6|1945.6|1945.4|1013
1633001030000|2021-09-30 11:23:50|1945.6|1945.6|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|577
1633001040000|2021-09-30 11:24:00|1946|1945.8|1945.8|1945.4|1946.4|1946.2|1945.6|1945.4|1100
1633001050000|2021-09-30 11:24:10|1946|1945.6|1946.2|1946|1946.2|1946|1946|1945.6|891
1633001060000|2021-09-30 11:24:20|1946|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|895
1633001070000|2021-09-30 11:24:30|1945.8||1945.8||1945.8||1945.8||0
1633001080000|2021-09-30 11:24:40|1945.6|1945.4|1946.2|1946|1946.2|1946|1945.6|1945.4|2873
1633001090000|2021-09-30 11:24:50|1946.4|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1946.2|249
1633001100000|2021-09-30 11:25:00|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|182
1633001110000|2021-09-30 11:25:10|1946.6||1946.6||1946.8||1946.6||0
1633001120000|2021-09-30 11:25:20|1946.8||1946.6||1946.8||1946.6||300
1633001130000|2021-09-30 11:25:30|1946.4|1946.2|1946.6|1946.4|1946.6|1946.4|1946.2|1946|1992
1633001140000|2021-09-30 11:25:40|1946.8|1946.6|1946.6|1946.2|1947.2|1947|1946.4|1946|10160
1633001150000|2021-09-30 11:25:50|1946.4|1946|1946.2|1946|1946.4|1946|1946.2|1946|466
1633001160000|2021-09-30 11:26:00|1946|1945.8|1946.2|1945.8|1946.2|1946|1945.8|1945.6|4195
1633001170000|2021-09-30 11:26:10||1946||1945.8||1946||1945.8|0
1633001180000|2021-09-30 11:26:20|1946|1946|1945.8|1945.6|1946|1946|1945.8|1945.6|363
1633001190000|2021-09-30 11:26:30|1946|1945.8|1945.6|1945.4|1946.2|1946|1945.6|1945.2|986
1633001200000|2021-09-30 11:26:40|1945.4|1945.2|1945|1944.8|1945.4|1945.4|1944.6|1944.2|1680
1633001210000|2021-09-30 11:26:50|1945.2|1945|1945|1944.6|1945.2|1945|1944.8|1944.6|1258
1633001220000|2021-09-30 11:27:00|1944.8|1944.4|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|183
1633001230000|2021-09-30 11:27:10|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1596
1633001240000|2021-09-30 11:27:20|1944.6|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|2
1633001250000|2021-09-30 11:27:30|1944.6|1944.2|1944.6|1944.4|1944.6|1944.4|1944.6|1944.2|0
1633001260000|2021-09-30 11:27:40|1944.4|1944.2|1945|1944.8|1945.2|1945|1944.4|1944.2|8388
1633001270000|2021-09-30 11:27:50|1944.8|1944.6|1945.4|1945|1945.6|1945.2|1944.8|1944.6|3355
1633001280000|2021-09-30 11:28:00|1945.6|1945.2|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|188
1633001290000|2021-09-30 11:28:10|1945.6|1945.6|1945.4|1945.2|1945.6|1945.6|1945.4|1945.2|1805
1633001300000|2021-09-30 11:28:20|1945.2|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|0
1633001310000|2021-09-30 11:28:30|1945.4||1945.6||1945.6||1945.4||0
1633001320000|2021-09-30 11:28:40|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.4|402
1633001330000|2021-09-30 11:28:50|1945.8||1945.8||1946||1945.8||350
1633001340000|2021-09-30 11:29:00|1945.6|1945.4|1946|1945.8|1946|1945.8|1945.6|1945.4|1839
1633001350000|2021-09-30 11:29:10|1946.2|1946|1946.4|1946.2|1946.6|1946.4|1946.2|1946|7579
1633001360000|2021-09-30 11:29:20|1946.2|1946|1946.4|1946|1946.4|1946.2|1946.2|1946|1498
1633001370000|2021-09-30 11:29:30|1946.2|1945.8|1946.2|1946|1946.2|1946|1946|1945.6|2335
1633001380000|2021-09-30 11:29:40|1946|1945.8|1945.8|1945.6|1946.2|1945.8|1945.8|1945.6|773
1633001390000|2021-09-30 11:29:50|1945.6|1945.4|1945.4|1945.2|1945.6|1945.4|1945.2|1945|362
1633001400000|2021-09-30 11:30:00|1945.2|1945|1945|1944.4|1945.2|1945|1944.6|1944.4|2456
1633001410000|2021-09-30 11:30:10|1945.2|1944.6|1945.2|1945|1945.4|1945.2|1945.2|1944.6|1847
1633001420000|2021-09-30 11:30:20|1945.4|1945.2|1945.6|1945.2|1945.6|1945.4|1945.4|1945|975
1633001430000|2021-09-30 11:30:30|1945.4|1945.4|1945.8|1945.4|1946|1945.6|1945.4|1945.4|2260
1633001440000|2021-09-30 11:30:40|1945.6|1945.2|1945|1944.8|1945.8|1945.2|1945|1944.6|3636
1633001450000|2021-09-30 11:30:50|1944.8|1944.6|1945.2|1944.8|1945.2|1945|1944.6|1944.4|14115
1633001460000|2021-09-30 11:31:00|1945|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|1884
1633001470000|2021-09-30 11:31:10|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.6|1944.4|1134
1633001480000|2021-09-30 11:31:20|1944.8|1944.4|1945.2|1944.8|1945.2|1945|1944.6|1944.4|4599
1633001490000|2021-09-30 11:31:30|1945||1945||1945.2||1945||350
1633001500000|2021-09-30 11:31:40|1945.2|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1945|1705
1633001510000|2021-09-30 11:31:50|1945.6|1945.6|1945.6|1945.2|1945.8|1945.6|1945.4|1945.2|4491
1633001520000|2021-09-30 11:32:00|1945.4|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945.2|169
1633001530000|2021-09-30 11:32:10|1945.2|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|1020
1633001540000|2021-09-30 11:32:20|1945.2|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|1409
1633001550000|2021-09-30 11:32:30|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.6|1942
1633001560000|2021-09-30 11:32:40|1944.8|1944.8|1945|1944.8|1945.2|1945|1944.8|1944.8|2646
1633001570000|2021-09-30 11:32:50|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|2373
1633001580000|2021-09-30 11:33:00|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944|2023
1633001590000|2021-09-30 11:33:10|1944.8|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|8240
1633001600000|2021-09-30 11:33:20|1944.8|1944.4|1944.2|1943.8|1945|1944.8|1944.2|1943.8|3406
1633001610000|2021-09-30 11:33:30|1944.4|1944|1944.6|1944.4|1944.8|1944.6|1944.4|1944|4194
1633001620000|2021-09-30 11:33:40|1944.4|1944.2|1944.4|1944.2|1944.6|1944.4|1944|1943.8|1940
1633001630000|2021-09-30 11:33:50|1944.2|1944|1943.8|1943.6|1944.2|1944|1943.8|1943.6|20097
1633001640000|2021-09-30 11:34:00|1944||1943.8||1944||1943.8||4751
1633001650000|2021-09-30 11:34:10|1944|1943.4|1943.6|1943.4|1944|1943.4|1943.4|1943.2|4967
1633001660000|2021-09-30 11:34:20|1943.8|1943.6|1944|1943.8|1944|1943.8|1943.6|1943.6|3354
1633001670000|2021-09-30 11:34:30|1944.2|1944|1944|1943.8|1944.4|1944.2|1944|1943.6|3219
1633001680000|2021-09-30 11:34:40|1944.2|1944|1944.4|1944|1944.4|1944.2|1944.2|1944|3286
1633001690000|2021-09-30 11:34:50|1944.6|1944.2|1944.4|1944|1944.6|1944.4|1944.2|1944|2336
1633001700000|2021-09-30 11:35:00|1944.2|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1944|15
1633001720000|2021-09-30 11:35:20|1944.8|1944.4|1945|1944.8|1945|1944.8|1944.6|1944.4|3024
1633001730000|2021-09-30 11:35:30|1945.2|1945|1945.6|1945.2|1945.6|1945.4|1945.2|1945|7489
1633001740000|2021-09-30 11:35:40|1945.4|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945.2|431
1633001750000|2021-09-30 11:35:50|1945.8|1945.6|1945.6|1945.2|1946|1945.8|1945.6|1945.2|2305
1633001760000|2021-09-30 11:36:00|1945.8|1945.4|1945.4|1945.2|1946|1945.6|1945.4|1945.2|3729
1633001770000|2021-09-30 11:36:10|1945.6|1945.4|1945.4|1945|1945.6|1945.4|1945.2|1945|2292
1633001780000|2021-09-30 11:36:20|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945|1944.8|473
1633001790000|2021-09-30 11:36:30|1945.4|1945|1945|1944.8|1945.4|1945.2|1944.8|1944.4|650
1633001800000|2021-09-30 11:36:40|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|729
1633001810000|2021-09-30 11:36:50|1945.2|1944.8|1945.4|1945|1945.6|1945.2|1945|1944.8|4189
1633001820000|2021-09-30 11:37:00|1945.2|1945.2|1945.2|1944.8|1945.4|1945.2|1945|1944.8|1908
1633001830000|2021-09-30 11:37:10|1945.4|1945|1944.8|1944.6|1945.4|1945|1944.8|1944.6|5042
1633001840000|2021-09-30 11:37:20|1945|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|180
1633001860000|2021-09-30 11:37:40|1945.2|1944.8|1945.8|1945.6|1945.8|1945.6|1945.2|1944.8|2180
1633001870000|2021-09-30 11:37:50|1945.6|1945.4|1945.6|1945.2|1945.6|1945.4|1945.4|1945.2|5683
1633001880000|2021-09-30 11:38:00|1945.4|1945.4|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|1578
1633001890000|2021-09-30 11:38:10|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|2631
1633001900000|2021-09-30 11:38:20|1944.8|1944.6|1945.2|1944.8|1945.4|1945|1944.8|1944.6|34349
1633001910000|2021-09-30 11:38:30|1945.4|1945|1944.6|1944.2|1945.4|1945.2|1944.4|1944.2|3179
1633001920000|2021-09-30 11:38:40|1944.4|1944.4|1943.8|1943.4|1944.6|1944.4|1943.8|1943.4|3572
1633001930000|2021-09-30 11:38:50|1943.6|1943.2|1943.4|1943.2|1943.8|1943.4|1943|1942.8|13435
1633001940000|2021-09-30 11:39:00|1943.2|1943|1943.4|1943|1943.4|1943|1943.2|1942.8|3331
1633001950000|2021-09-30 11:39:10|1943.2|1942.8|1943|1942.8|1943.2|1943|1943|1942.8|686
1633001960000|2021-09-30 11:39:20|1942.8|1942.6|1942.6|1942.2|1943|1942.6|1942.4|1942|625
1633001970000|2021-09-30 11:39:30|1942.4|1942|1942|1941.6|1942.4|1942|1942|1941.6|14287
1633001980000|2021-09-30 11:39:40|1941.8|1941.8|1941.6|1941.4|1942|1941.8|1941.4|1941.2|2653
1633001990000|2021-09-30 11:39:50|1941.8|1941.6|1941.4|1941.2|1941.8|1941.6|1941.4|1941.2|4679
1633002000000|2021-09-30 11:40:00|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.4|1941.2|0
1633002010000|2021-09-30 11:40:10|1941.4|1941|1941.2|1941|1941.4|1941|1941.2|1941|1621
1633002020000|2021-09-30 11:40:20|1941.4|1941.2|1941.4|1941|1941.6|1941.4|1941.2|1941|2093
1633002030000|2021-09-30 11:40:30|1941.2|1941.2|1941.4|1941.2|1941.6|1941.2|1941.2|1941|828
1633002040000|2021-09-30 11:40:40|1941.2|1941|1941.4|1941|1941.4|1941|1941.2|1941|996
1633002050000|2021-09-30 11:40:50|1941.6|1941.2|1941.6|1941.2|1941.6|1941.4|1941.4|1941.2|258
1633002060000|2021-09-30 11:41:00|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|981
1633002070000|2021-09-30 11:41:10|1942|1941.8|1942|1941.6|1942.2|1942|1941.8|1941.6|366
1633002080000|2021-09-30 11:41:20|1941.8|1941.8|1942|1941.8|1942|1941.8|1941.8|1941.6|135
1633002090000|2021-09-30 11:41:30|1941.8|1941.6|1943.2|1942.8|1943.2|1942.8|1941.8|1941.6|5092
1633002100000|2021-09-30 11:41:40|1943|1943|1943.2|1943|1943.2|1943|1943|1942.8|2693
1633002110000|2021-09-30 11:41:50|1943|1942.8|1943.4|1943|1943.4|1943|1942.8|1942.6|544
1633002120000|2021-09-30 11:42:00|1943.2|1942.8|1942.4|1942.2|1943.4|1943|1942.4|1942.2|4072
1633002130000|2021-09-30 11:42:10|1942.6|1942|1942|1941.8|1942.6|1942.2|1942|1941.8|603
1633002140000|2021-09-30 11:42:20|1942.2|1942|1942|1941.8|1942.2|1942|1942|1941.8|1673
1633002150000|2021-09-30 11:42:30|1941.8|1941.6|1941.2|1941|1941.8|1941.6|1941.2|1941|12711
1633002160000|2021-09-30 11:42:40|1941.4|1941.2|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|1494
1633002170000|2021-09-30 11:42:50|1941.8|1941.6|1941.8|1941.6|1942|1941.6|1941.8|1941.4|5784
1633002180000|2021-09-30 11:43:00|1941.6|1941.4|1941.4|1941.2|1941.8|1941.6|1941.2|1941|4033
1633002190000|2021-09-30 11:43:10|1941.2|1941|1940.2|1940|1941.2|1941|1939.6|1939.4|37810
1633002200000|2021-09-30 11:43:20|1940|1939.8|1940.4|1940|1940.6|1940.4|1940|1939.8|1023
1633002210000|2021-09-30 11:43:30|1940.2|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940|1765
1633002220000|2021-09-30 11:43:40|1940.2|1940|1939.2|1939|1940.4|1940.2|1939.2|1939|13736
1633002230000|2021-09-30 11:43:50|1939.4|1939.2|1939|1938.8|1939.8|1939.6|1939|1938.6|20629
1633002240000|2021-09-30 11:44:00|1938.8|1938.6|1939|1938.6|1939.2|1939|1938.8|1938.4|1128
1633002250000|2021-09-30 11:44:10|1938.8|1938.8|1938.8|1938.6|1939.2|1939|1938.8|1938.6|1906
1633002260000|2021-09-30 11:44:20|1938.6|1938.4|1939|1938.6|1939|1938.8|1938.6|1938|10959
1633002270000|2021-09-30 11:44:30|1939.2|1938.8|1939|1938.6|1939.2|1939|1939|1938.6|1863
1633002280000|2021-09-30 11:44:40|1938.8|1938.8|1938.8|1938.6|1938.8|1938.8|1938.8|1938.6|525
1633002290000|2021-09-30 11:44:50|1939|1938.8|1938.4|1938.2|1939|1938.8|1938.2|1938|3496
1633002300000|2021-09-30 11:45:00|1938.6|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.4|3006
1633002310000|2021-09-30 11:45:10|1939.2|1939|1939|1938.6|1939.4|1939|1939|1938.6|1305
1633002320000|2021-09-30 11:45:20|1938.8|1938.4|1939|1938.8|1939.4|1939|1938.6|1938.2|8273
1633002330000|2021-09-30 11:45:30|1939.2|1939|1938.2|1938|1939.4|1939.2|1938.2|1938|2747
1633002340000|2021-09-30 11:45:40|1938.4|1938.2|1938.4|1938|1938.6|1938.2|1938.2|1938|2000
1633002350000|2021-09-30 11:45:50|1938.6|1938.2|1939|1938.6|1939|1938.6|1938.6|1938.2|2454
1633002360000|2021-09-30 11:46:00|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|1938.4|1938.2|1898
1633002370000|2021-09-30 11:46:10||1938.6||1938.6||1938.6||1938.6|0
1633002380000|2021-09-30 11:46:20|1938.6|1938.4|1938.2|1938|1938.6|1938.4|1938.2|1938|531
1633002390000|2021-09-30 11:46:30|1938|1937.8|1938.4|1938|1938.4|1938|1938|1937.8|2658
1633002400000|2021-09-30 11:46:40|1938.2|1937.8|1938.8|1938.4|1938.8|1938.6|1938|1937.6|5086
1633002410000|2021-09-30 11:46:50|1939|1938.8|1939.2|1939|1939.6|1939.2|1939|1938.4|8274
1633002420000|2021-09-30 11:47:00|1939|1938.8|1938.6|1938.2|1939|1938.8|1938.4|1938.2|3570
1633002430000|2021-09-30 11:47:10|1938.8|1938.4|1938.6|1938.4|1939|1938.6|1938.6|1938.4|1222
1633002440000|2021-09-30 11:47:20|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.4|4262
1633002450000|2021-09-30 11:47:30|1939.2|1938.6|1939.2|1939|1939.6|1939.2|1939|1938.6|2416
1633002460000|2021-09-30 11:47:40|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.8|902
1633002470000|2021-09-30 11:47:50|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.4|1939|950
1633002480000|2021-09-30 11:48:00|1939.2|1938.8|1939|1938.6|1939.2|1939|1938.6|1938.4|3929
1633002490000|2021-09-30 11:48:10||1938.8||1938.8||1938.8||1938.8|0
1633002500000|2021-09-30 11:48:20|1939.2|1939|1939.2|1939|1939.2|1939|1939|1938.8|700
1633002510000|2021-09-30 11:48:30|1939|1938.8|1939.4|1939.2|1939.6|1939.4|1939|1938.8|8405
1633002520000|2021-09-30 11:48:40|1939.6|1939.4|1939.6|1939.4|1939.8|1939.6|1939.6|1939.4|4161
1633002530000|2021-09-30 11:48:50|1939.8|1939.2|1939.6|1939.4|1939.8|1939.4|1939.4|1939.2|2244
1633002540000|2021-09-30 11:49:00|1939.8|1939.6|1940.6|1940.4|1940.8|1940.4|1939.8|1939.4|10872
1633002550000|2021-09-30 11:49:10|1940.4|1940.2|1940|1939.6|1940.4|1940.4|1939.8|1939.6|3414
1633002560000|2021-09-30 11:49:20|1939.8|1939.8|1940|1939.8|1940.2|1940|1939.8|1939.4|539
1633002570000|2021-09-30 11:49:30|1940.2|1940|1940.8|1940.4|1940.8|1940.4|1940.2|1939.8|350
1633002590000|2021-09-30 11:49:50|1941|1940.6|1941.2|1941|1941.2|1941|1940.8|1940.6|2395
1633002600000|2021-09-30 11:50:00|1941.4|1941.2|1941.2|1940.8|1941.6|1941.2|1941|1940.8|3145
1633002610000|2021-09-30 11:50:10|1941|1941|1941|1940.6|1941.2|1941|1940.8|1940.6|701
1633002620000|2021-09-30 11:50:20|1941.2|1940.8|1941.2|1940.8|1941.2|1940.8|1941.2|1940.6|0
1633002630000|2021-09-30 11:50:30|1941|1940.6|1941.4|1941|1941.4|1941|1941|1940.6|350
1633002640000|2021-09-30 11:50:40|1941.2|1941.2|1941.2|1941|1941.4|1941.2|1941|1940.8|1558
1633002650000|2021-09-30 11:50:50|1941.4|1941.2|1941.6|1941.4|1941.8|1941.4|1941.4|1941|2933
1633002660000|2021-09-30 11:51:00|1941.4|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|490
1633002670000|2021-09-30 11:51:10|1941.6|1941.2|1941.8|1941.6|1942|1941.6|1941.4|1941.2|6439
1633002680000|2021-09-30 11:51:20|1942|1941.4|1941.8|1941.6|1942|1941.6|1941.8|1941.4|4040
1633002690000|2021-09-30 11:51:30|1942|1941.8|1942.2|1941.8|1942.2|1941.8|1942|1941.6|130
1633002700000|2021-09-30 11:51:40|1942.4|1942|1942.2|1942|1942.4|1942|1942.2|1942|483
1633002710000|2021-09-30 11:51:50|1942.4|1942.2|1943|1942.6|1943|1942.8|1942.2|1942|891
1633002720000|2021-09-30 11:52:00|1942.8|1942.4|1942.4|1942.2|1943|1942.4|1942.4|1942.2|3991
1633002730000|2021-09-30 11:52:10|1942.2|1942|1942.6|1942.4|1942.6|1942.4|1942|1941.8|4865
1633002740000|2021-09-30 11:52:20|1942.8|1942.6|1943.6|1943.4|1943.6|1943.4|1942.8|1942.6|3157
1633002750000|2021-09-30 11:52:30|1943.8|1943.6|1944|1943.8|1944|1943.8|1943.6|1943.4|2662
1633002760000|2021-09-30 11:52:40|1944.2|1944|1944.4|1944.2|1944.6|1944.4|1944|1943.8|1696
1633002770000|2021-09-30 11:52:50|1944.6|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|480
1633002780000|2021-09-30 11:53:00|1944.8|1944.4|1945.6|1945.2|1945.6|1945.2|1944.8|1944.2|14132
1633002790000|2021-09-30 11:53:10|1945.8|1945.4|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|268
1633002800000|2021-09-30 11:53:20|1946|1945.8|1946.6|1946.2|1946.6|1946.2|1946|1945.6|15519
1633002810000|2021-09-30 11:53:30|1946.4||1946.6||1946.6||1946.4||0
1633002820000|2021-09-30 11:53:40|1946.4|1946|1946|1945.8|1946.4|1946|1945.8|1945.6|2266
1633002830000|2021-09-30 11:53:50|1946.2|1946|1946.2|1946|1946.2|1946|1946.2|1945.8|180
1633002840000|2021-09-30 11:54:00|1946|1945.8|1945.4|1945.2|1946|1945.8|1945.2|1945|4111
1633002850000|2021-09-30 11:54:10|1945.6|1945|1945.4|1945.2|1945.6|1945.4|1945.4|1945|801
1633002860000|2021-09-30 11:54:20|1945.2|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1945|2653
1633002870000|2021-09-30 11:54:30|1945.6|1945.2|1945.8|1945.6|1945.8|1945.6|1945.6|1945.2|610
1633002880000|2021-09-30 11:54:40|1945.6|1945.4|1945.6|1945.2|1945.8|1945.6|1945.4|1945|1860
1633002890000|2021-09-30 11:54:50|1945.4|1945|1944.8|1944.4|1945.4|1945|1944.8|1944.4|2919
1633002900000|2021-09-30 11:55:00|1945|1944.6|1945.2|1945|1945.2|1945|1944.8|1944.4|3506
1633002910000|2021-09-30 11:55:10|1945.4|1944.8|1945.2|1945|1945.4|1945.2|1945.2|1944.8|193
1633002920000|2021-09-30 11:55:20|1945|1944.8|1944.4|1944|1945.2|1945|1944.2|1944|3322
1633002930000|2021-09-30 11:55:30|1944.2|1943.8|1944|1943.6|1944.4|1943.8|1943.8|1943.4|3776
1633002940000|2021-09-30 11:55:40|1943.8|1943.8|1944|1943.6|1944.2|1944|1943.8|1943.6|0
1633002950000|2021-09-30 11:55:50|1943.8|1943.4|1943.8|1943.6|1944|1943.8|1943.8|1943.4|1067
1633002960000|2021-09-30 11:56:00|1943.6|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943.2|1779
1633002970000|2021-09-30 11:56:10|1944|1943.8|1944.4|1943.8|1944.4|1944|1944|1943.8|1665
1633002980000|2021-09-30 11:56:20|1944.2|1944|1944.2|1944|1944.2|1944|1944|1944|135
1633002990000|2021-09-30 11:56:30|1944.4|1944.2|1944.8|1944.4|1944.8|1944.6|1944.4|1944.2|1704
1633003000000|2021-09-30 11:56:40|1945|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.4|573
1633003010000|2021-09-30 11:56:50|1945.2|1945|1945|1944.8|1945.4|1945|1944.6|1944.4|4592
1633003020000|2021-09-30 11:57:00|1945.2|1944.6|1944.4|1944|1945.2|1944.6|1944.4|1944|3397
1633003030000|2021-09-30 11:57:10|1944.6|1944.2|1944.4|1944.2|1944.6|1944.2|1944.4|1944|833
1633003040000|2021-09-30 11:57:20|1944.6|1944|1944.8|1944.2|1944.8|1944.2|1944.4|1944|0
1633003050000|2021-09-30 11:57:30|1945|1944.4|1945.2|1944.8|1945.2|1945|1945|1944.4|843
1633003060000|2021-09-30 11:57:40|1945|1945|1945.2|1945|1945.4|1945.2|1945|1944.8|989
1633003070000|2021-09-30 11:57:50|1945.4|1944.8|1945|1944.8|1945.4|1944.8|1944.8|1944.6|432
1633003080000|2021-09-30 11:58:00|1944.8|1944.6|1944.6|1944.2|1945|1944.8|1944.4|1944.2|881
1633003090000|2021-09-30 11:58:10|1944.4|1944|1944.2|1944|1944.6|1944|1944.2|1943.8|0
1633003100000|2021-09-30 11:58:20|1944|1943.8|1944|1943.8|1944|1944|1944|1943.8|0
1633003110000|2021-09-30 11:58:30|1943.8|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.6|1863
1633003120000|2021-09-30 11:58:40|1943.8||1944||1944||1943.8||0
1633003130000|2021-09-30 11:58:50|1943.8|1943.4|1943.6|1943.4|1943.8|1943.4|1943.6|1943.4|14
1633003140000|2021-09-30 11:59:00|1943.4|1943|1943.8|1943.2|1943.8|1943.4|1943.4|1943|3122
1633003150000|2021-09-30 11:59:10|1943.6|1943.6|1943.8|1943.6|1944|1943.6|1943.6|1943.6|1500
1633003170000|2021-09-30 11:59:30|1944|1943.8|1944.4|1944|1944.4|1944|1944|1943.8|878
1633003180000|2021-09-30 11:59:40||1944.2||1944.2||1944.2||1944.2|10
1633003190000|2021-09-30 11:59:50|1944.6|1944|1944|1943.8|1944.6|1944|1944|1943.6|928
1633003200000|2021-09-30 12:00:00|1944.2||1944.2||1944.2||1944.2||0
1633003210000|2021-09-30 12:00:10|1944|1944|1944.4|1944|1944.4|1944|1944|1944|1678
1633003220000|2021-09-30 12:00:20|1944|1943.8|1944.2|1944|1944.2|1944|1944|1943.6|0
1633003230000|2021-09-30 12:00:30|1944|1943.8|1945|1944.4|1945|1944.4|1944|1943.8|3326
1633003240000|2021-09-30 12:00:40|1945.2|1944.6|1945.6|1945.4|1945.6|1945.4|1945.2|1944.6|2195
1633003250000|2021-09-30 12:00:50|1945.4|1945.2|1945.2|1945|1945.4|1945.4|1945.2|1945|2743
1633003260000|2021-09-30 12:01:00|1945|1944.8|1945.2|1944.8|1945.2|1945|1944.8|1944.6|1370
1633003270000|2021-09-30 12:01:10|1945|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.6|0
1633003280000|2021-09-30 12:01:20|1945|1944.6|1945|1944.8|1945.2|1944.8|1945|1944.6|0
1633003290000|2021-09-30 12:01:30|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|200
1633003300000|2021-09-30 12:01:40|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|180
1633003310000|2021-09-30 12:01:50|1945.2|1945|1945.6|1945|1945.6|1945|1945.2|1945|0
1633003320000|2021-09-30 12:02:00|1945.4|1945.2|1945.2|1945|1945.4|1945.2|1945|1944.6|602
1633003330000|2021-09-30 12:02:10|1945.4|1945.2|1945.6|1945.2|1945.6|1945.4|1945.2|1945.2|0
1633003340000|2021-09-30 12:02:20|1945.4|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|1210
1633003350000|2021-09-30 12:02:30|1945.6|1945.2|1945.6|1945.2|1945.6|1945.4|1945.6|1945|350
1633003360000|2021-09-30 12:02:40|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.4|3522
1633003370000|2021-09-30 12:02:50|1946.2|1945.8|1946|1945.8|1946.2|1946|1946|1945.8|245
1633003380000|2021-09-30 12:03:00|1946.2|1946|1946|1945.6|1946.2|1946|1945.8|1945.6|5760
1633003390000|2021-09-30 12:03:10|1946.2|1945.8|1946.6|1946.4|1946.8|1946.4|1946.2|1945.8|4779
1633003400000|2021-09-30 12:03:20|1946.4|1946.2|1946.2|1946|1946.4|1946.2|1946|1945.8|3990
1633003410000|2021-09-30 12:03:30|1946|1945.8|1945.6|1945.4|1946|1945.8|1945.6|1945.4|269
1633003420000|2021-09-30 12:03:40|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|466
1633003430000|2021-09-30 12:03:50|1945.2|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|792
1633003440000|2021-09-30 12:04:00|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.6|1944.2|13134
1633003450000|2021-09-30 12:04:10|1945|1944.8|1944.6|1944.2|1945|1944.8|1944.2|1944|2018
1633003460000|2021-09-30 12:04:20|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|0
1633003470000|2021-09-30 12:04:30|1945|1944.6|1944.6|1944.4|1945|1944.8|1944.4|1944.2|1280
1633003480000|2021-09-30 12:04:40|1944.8|1944.2|1943.8|1943.4|1944.8|1944.4|1943.6|1943.2|14890
1633003490000|2021-09-30 12:04:50|1943.6|1943.6|1944|1943.8|1944|1943.8|1943.6|1943.4|2002
1633003500000|2021-09-30 12:05:00|1943.8|1943.6|1944.2|1943.8|1944.2|1944|1943.8|1943.6|4949
1633003510000|2021-09-30 12:05:10|1944.4|1944|1944.2|1944|1944.4|1944.2|1944.2|1943.8|1774
1633003520000|2021-09-30 12:05:20|1944.4|1944.2|1944.8|1944.4|1944.8|1944.4|1944.2|1944|1637
1633003530000|2021-09-30 12:05:30|1945|1944.6|1945.6|1945.2|1945.6|1945.2|1944.8|1944.6|9008
1633003540000|2021-09-30 12:05:40|1945.4|1945.4|1945.6|1945.4|1945.8|1945.6|1945.2|1945|5401
1633003550000|2021-09-30 12:05:50|1945.4|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|2152
1633003560000|2021-09-30 12:06:00|1945.4|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|2000
1633003570000|2021-09-30 12:06:10|1945.4|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|1375
1633003580000|2021-09-30 12:06:20|1945.4|1945.2|1945.2|1945|1945.8|1945.6|1945.2|1945|808
1633003590000|2021-09-30 12:06:30|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.2|1945|1527
1633003600000|2021-09-30 12:06:40|1945.6|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945.2|609
1633003610000|2021-09-30 12:06:50|1945.2|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|2226
1633003620000|2021-09-30 12:07:00|1945.4|1945.4|1945.6|1945.4|1946|1945.8|1945.4|1945.2|1700
1633003630000|2021-09-30 12:07:10|1945.8|1945.6|1947|1946.8|1947|1946.8|1945.8|1945.6|4096
1633003640000|2021-09-30 12:07:20|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.4|510
1633003650000|2021-09-30 12:07:30|1947.2|1946.8|1947.8|1947.4|1947.8|1947.6|1947.2|1946.8|8117
1633003660000|2021-09-30 12:07:40|1947.6|1947.6|1947.8|1947.4|1947.8|1947.6|1947.6|1947.4|0
1633003670000|2021-09-30 12:07:50|1947.6|1947.2|1946.8|1946.4|1947.6|1947.2|1946.6|1946.4|5394
1633003680000|2021-09-30 12:08:00|1947|1946.6|1947|1946.6|1947.2|1946.8|1946.8|1946.6|4112
1633003690000|2021-09-30 12:08:10|1947.2|1946.8|1947|1946.8|1947.4|1947.2|1946.8|1946.6|11073
1633003700000|2021-09-30 12:08:20|||||||||261
1633003710000|2021-09-30 12:08:30|1946.8|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.6|2244
1633003720000|2021-09-30 12:08:40|1946.8|1946.8|1946.8|1946.6|1947|1946.8|1946.8|1946.6|543
1633003730000|2021-09-30 12:08:50|1946.6|1946.4|1945.8|1945.6|1946.6|1946.4|1945.8|1945.4|3342
1633003740000|2021-09-30 12:09:00|1946|1945.8|1945.6|1945.2|1946|1945.8|1945.6|1945.2|168
1633003760000|2021-09-30 12:09:20|1945.8|1945.4|1945.8|1945.6|1946|1945.8|1945.8|1945.4|1515
1633003770000|2021-09-30 12:09:30|1946|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|2240
1633003780000|2021-09-30 12:09:40|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1945.8|1945.6|1250
1633003790000|2021-09-30 12:09:50|1945.8|1945.8|1945.6|1945.2|1945.8|1945.8|1945.4|1945.2|434
1633003800000|2021-09-30 12:10:00|1945.4|1945|1945.2|1945|1945.4|1945.2|1944.8|1944.4|3935
1633003810000|2021-09-30 12:10:10|1945.4|1945.2|1945.8|1945.4|1945.8|1945.4|1945.4|1945.2|2862
1633003820000|2021-09-30 12:10:20|1946|1945.6|1945.8|1945.6|1946|1945.8|1945.8|1945.6|413
1633003830000|2021-09-30 12:10:30|1945.6|1945.4|1945.6|1945.4|1945.8|1945.6|1945.6|1945.4|1972
1633003840000|2021-09-30 12:10:40|1945.8|1945.2|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|1975
1633003850000|2021-09-30 12:10:50|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.4|1600
1633003870000|2021-09-30 12:11:10|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.6|1945.2|519
1633003880000|2021-09-30 12:11:20|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.2|1946|1392
1633003890000|2021-09-30 12:11:30|1946.4|1946.4|1946.6|1946.4|1946.8|1946.4|1946.4|1946.4|340
1633003900000|2021-09-30 12:11:40|1946.8|1946.6|1947|1946.8|1947|1946.8|1946.8|1946.6|1261
1633003910000|2021-09-30 12:11:50|||||||||1844
1633003920000|2021-09-30 12:12:00|1946.8|1946.6|1946.2|1946|1946.8|1946.6|1946.2|1946|1742
1633003930000|2021-09-30 12:12:10|1946.4|1946.2|1946.4|1946|1946.4|1946.2|1945.6|1945.4|4783
1633003940000|2021-09-30 12:12:20|1946.2|1946.2|1946|1945.8|1946.4|1946.2|1946|1945.6|500
1633003950000|2021-09-30 12:12:30|1946.2|1946|1946.2|1945.8|1946.4|1946|1946|1945.8|180
1633003960000|2021-09-30 12:12:40|1946|1946|1946.6|1946.4|1946.8|1946.4|1946|1946|4018
1633003970000|2021-09-30 12:12:50|1946.4|1946.2|1946|1945.8|1946.4|1946.2|1946|1945.8|958
1633003980000|2021-09-30 12:13:00|1945.8|1945.6|1945.6|1945.4|1946|1945.6|1945.6|1945.4|200
1633003990000|2021-09-30 12:13:10|1945.4|1945.2|1945.8|1945.6|1945.8|1945.6|1945.4|1945.2|350
1633004000000|2021-09-30 12:13:20|1946|1945.8|1945.6|1945.4|1946|1945.8|1945.6|1945.2|8355
1633004010000|2021-09-30 12:13:30|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.8|1945.6|953
1633004020000|2021-09-30 12:13:40|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1946|1945.6|0
1633004030000|2021-09-30 12:13:50|1945.8|1945.4|1946|1945.8|1946|1945.8|1945.8|1945.4|1177
1633004040000|2021-09-30 12:14:00|1946.2||1946||1946.2||1946||350
1633004050000|2021-09-30 12:14:10|1945.8|1945.6|1945|1944.6|1945.8|1945.6|1944.8|1944.6|3954
1633004060000|2021-09-30 12:14:20|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.4|1217
1633004070000|2021-09-30 12:14:30|1944.8|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.8|1654
1633004080000|2021-09-30 12:14:40|1945.4|1945.2|1945.4|1945|1945.6|1945.2|1945.2|1945|195
1633004090000|2021-09-30 12:14:50|1945.2|1945.2|1945.4|1945|1945.6|1945.2|1945.2|1945|0
1633004100000|2021-09-30 12:15:00|1945.2|1945.2|1946|1945.8|1946.2|1946|1945.2|1945.2|3032
1633004110000|2021-09-30 12:15:10|1946.2|1946|1946.2|1946|1946.4|1946.2|1946.2|1946|469
1633004120000|2021-09-30 12:15:20|1946.4|1945.8|1946.4|1946.2|1946.4|1946.2|1946|1945.8|4158
1633004130000|2021-09-30 12:15:30|1946.6|1946.4|1946.8|1946.6|1947|1946.6|1946.4|1946.4|480
1633004140000|2021-09-30 12:15:40|1946.6|1946.4|1946|1945.6|1946.6|1946.4|1946|1945.4|2375
1633004150000|2021-09-30 12:15:50|1945.8|1945.4|1945.6|1945.4|1945.8|1945.6|1945.6|1945.2|4249
1633004160000|2021-09-30 12:16:00|1945.4|1945.2|1945.6|1945.2|1945.6|1945.4|1945.2|1944.8|2293
1633004170000|2021-09-30 12:16:10|1945.4|1945|1945.4|1945|1945.6|1945.2|1945|1944.8|685
1633004180000|2021-09-30 12:16:20|1945.2|1945.2|1945.4|1945.2|1945.4|1945.2|1945.2|1945|1354
1633004190000|2021-09-30 12:16:30|1945.6|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945.4|409
1633004200000|2021-09-30 12:16:40|1946|1945.6|1946.4|1946|1946.6|1946.2|1946|1945.6|2737
1633004210000|2021-09-30 12:16:50|1946.6|1946.2|1946.4|1946|1946.6|1946.4|1946.2|1946|150
1633004220000|2021-09-30 12:17:00|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1946|1945.8|1262
1633004230000|2021-09-30 12:17:10|1946|1945.6|1945.8|1945.4|1946.2|1945.6|1945.6|1945.4|620
1633004240000|2021-09-30 12:17:20|1945.6|1945.2|1945.6|1945.2|1945.8|1945.6|1945.2|1945|2216
1633004250000|2021-09-30 12:17:30|1945.8|1945.4|1945.8|1945.6|1946|1945.6|1945.6|1945.4|2356
1633004260000|2021-09-30 12:17:40|1945.6|1945.4|1945.8|1945.6|1946|1945.8|1945.6|1945.4|700
1633004270000|2021-09-30 12:17:50|1946|1945.8|1945.6|1945.4|1946|1945.8|1945.6|1945.4|1172
1633004280000|2021-09-30 12:18:00|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|181
1633004300000|2021-09-30 12:18:20|1945.2|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|1101
1633004310000|2021-09-30 12:18:30|1945.2|1945.2|1944.8|1944.4|1945.4|1945.2|1944.8|1944.4|2471
1633004320000|2021-09-30 12:18:40|1944.6|1944.6|1944.6|1944.2|1944.6|1944.6|1944.6|1944.2|737
1633004330000|2021-09-30 12:18:50|1944.4|1944.4|1944.6|1944.4|1944.8|1944.4|1944.4|1944.4|850
1633004340000|2021-09-30 12:19:00|1944.4|1944.2|1943.8|1943.6|1944.4|1944.2|1943.8|1943.4|8531
1633004350000|2021-09-30 12:19:10|1944|1943.8|1944|1943.6|1944|1943.8|1943.8|1943.4|2368
1633004360000|2021-09-30 12:19:20|1943.8|1943.4|1943.6|1943.4|1944|1943.4|1943.4|1943.2|2223
1633004370000|2021-09-30 12:19:30|1943.8|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|1967
1633004380000|2021-09-30 12:19:40|1944|1943.4|1943.6|1943.4|1944|1943.6|1943.6|1943.4|183
1633004390000|2021-09-30 12:19:50|1943.8|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|839
1633004400000|2021-09-30 12:20:00|1944|1943.4|1944|1943.8|1944|1943.8|1943.8|1943.4|2262
1633004410000|2021-09-30 12:20:10|1943.8|1943.6|1944|1943.8|1944|1943.8|1943.8|1943.4|338
1633004420000|2021-09-30 12:20:20|1944.2|1944|1944|1943.8|1944.2|1944|1943.8|1943.4|533
1633004430000|2021-09-30 12:20:30|1943.8|1943.6|1943.8|1943.4|1944|1943.8|1943.8|1943.4|1819
1633004440000|2021-09-30 12:20:40|1943.6|1943.2|1943.6|1943.2|1943.8|1943.2|1943.4|1943.2|8
1633004450000|2021-09-30 12:20:50|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943.4|1943|0
1633004460000|2021-09-30 12:21:00|1943.2|1943|1943.4|1943|1943.6|1943.4|1943.2|1943|3548
1633004470000|2021-09-30 12:21:10|1943.6|1943.2|1943.4|1943.2|1943.6|1943.4|1943.4|1943.2|0
1633004480000|2021-09-30 12:21:20|1943.2|1943|1943.2|1943|1943.2|1943|1943|1942.8|850
1633004490000|2021-09-30 12:21:30|1943|1942.8|1943.4|1943|1943.4|1943.2|1943|1942.8|1531
1633004500000|2021-09-30 12:21:40||1943.2||1943||1943.2||1942.8|200
1633004510000|2021-09-30 12:21:50|1943.6|1943.2|1943.6|1943.4|1943.6|1943.4|1943.6|1943.2|2052
1633004520000|2021-09-30 12:22:00|1943.8|1943.6|1943.4|1943.2|1944|1943.6|1943.4|1943.2|1517
1633004530000|2021-09-30 12:22:10|1943.6|1943.4|1943.8|1943.6|1943.8|1943.6|1943.6|1943.2|1026
1633004540000|2021-09-30 12:22:20|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.8|359
1633004550000|2021-09-30 12:22:30|1943.8|1943.6|1943.6|1943.4|1944|1943.6|1943.4|1943.2|8503
1633004560000|2021-09-30 12:22:40|1943.8|1943.6|1944|1943.8|1944.2|1944|1943.6|1943.4|1340
1633004570000|2021-09-30 12:22:50|1944.2|1944|1944.4|1944.2|1944.6|1944.4|1944|1943.8|4456
1633004580000|2021-09-30 12:23:00|1944.6|1944.4|1945|1944.8|1945|1944.8|1944.4|1944|8085
1633004590000|2021-09-30 12:23:10|1944.8|1944.6|1945.4|1945|1945.4|1945|1944.8|1944.6|2921
1633004600000|2021-09-30 12:23:20|1945.2|1945.2|1945|1944.8|1945.2|1945.2|1945|1944.8|1628
1633004610000|2021-09-30 12:23:30|1945.2|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|932
1633004620000|2021-09-30 12:23:40|1945.2|1945.2|1944.6|1944.4|1945.4|1945.2|1944.6|1944.4|3734
1633004630000|2021-09-30 12:23:50|1944.4|1944.2|1944.2|1944|1944.6|1944.4|1944.2|1944|3090
1633004640000|2021-09-30 12:24:00|1944.4|1944.2|1944.8|1944.4|1945|1944.6|1944.4|1944.2|691
1633004650000|2021-09-30 12:24:10|1944.6|1944.6|1944.6|1944.4|1944.8|1944.6|1944.4|1944|3912
1633004660000|2021-09-30 12:24:20|1944.4|1944.2|1944.2|1944|1944.8|1944.6|1944.2|1944|5939
1633004670000|2021-09-30 12:24:30|1944.4|1943.8|1944.2|1944|1944.4|1944|1944|1943.8|82
1633004680000|2021-09-30 12:24:40|1944|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.4|664
1633004690000|2021-09-30 12:24:50|1943.8|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.6|263
1633004700000|2021-09-30 12:25:00|1943.8|1943.4|1943.6|1943.2|1944|1943.4|1943.4|1943.2|1528
1633004710000|2021-09-30 12:25:10|1943.4|1943.4|1943.8|1943.6|1943.8|1943.6|1943.4|1943|1548
1633004720000|2021-09-30 12:25:20|1944||1943.8||1944||1943.8||0
1633004730000|2021-09-30 12:25:30|1944|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.6|719
1633004740000|2021-09-30 12:25:40|1944.2|1943.6|1944.8|1944.4|1945|1944.6|1944|1943.6|2044
1633004750000|2021-09-30 12:25:50|1944.6|1944.6|1945|1944.8|1945.2|1944.8|1944.6|1944.4|1820
1633004760000|2021-09-30 12:26:00|1945.2|1945|1945.4|1945.2|1945.4|1945.2|1945|1945|130
1633004770000|2021-09-30 12:26:10|1945.2|1945|1945|1944.8|1945.4|1945.2|1945|1944.8|2601
1633004780000|2021-09-30 12:26:20|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1944.8|1648
1633004790000|2021-09-30 12:26:30|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945.2|516
1633004800000|2021-09-30 12:26:40|1945.6||1945.4||1945.6||1945.4||0
1633004820000|2021-09-30 12:27:00|1945.6|1945.4|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|880
1633004830000|2021-09-30 12:27:10|1946|1945.8|1946|1945.8|1946|1945.8|1946|1945.8|1256
1633004840000|2021-09-30 12:27:20|1946.2|1946|1946.2|1946|1946.2|1946|1946|1946|0
1633004850000|2021-09-30 12:27:30|1946.4|1946.2|1946.2|1945.8|1946.4|1946.2|1945.8|1945.6|3120
1633004860000|2021-09-30 12:27:40|1946.4|1946|1946.4|1946|1946.4|1946|1946.2|1946|0
1633004870000|2021-09-30 12:27:50|1946.2|1945.8|1946.2|1946|1946.2|1946|1946|1945.8|180
1633004880000|2021-09-30 12:28:00|1946|1945.8|1946|1945.8|1946|1946|1946|1945.8|0
1633004890000|2021-09-30 12:28:10|1946.2||1946||1946.2||1946||0
1633004900000|2021-09-30 12:28:20|1945.8|1945.6|1946.2|1946|1946.2|1946|1945.8|1945.6|3283
1633004910000|2021-09-30 12:28:30|1946.4|1946.2|1946.8|1946.2|1946.8|1946.2|1946.4|1946.2|0
1633004920000|2021-09-30 12:28:40|1947|1946.4|1947|1946.6|1947|1946.6|1947|1946.4|180
1633004940000|2021-09-30 12:29:00|1946.8|1946.8|1946.8|1946.6|1947|1946.8|1946.8|1946.6|1746
1633004950000|2021-09-30 12:29:10|1947|1946.8|1946.8|1946.2|1947|1946.8|1946.8|1946.2|2224
1633004960000|2021-09-30 12:29:20|1946.6|1946.4|1946.8|1946.4|1946.8|1946.4|1946.4|1946.4|353
1633004970000|2021-09-30 12:29:30|1946.6|1946.2|1946.6|1946.4|1946.6|1946.4|1946.4|1946.2|850
1633004980000|2021-09-30 12:29:40|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.2|1946|1634
1633004990000|2021-09-30 12:29:50|1946.6|1946.4|1946.6|1946.4|1946.8|1946.4|1946.6|1946.2|1619
1633005000000|2021-09-30 12:30:00|1946.8|1946.6|1947.8|1947.4|1947.8|1947.4|1946.8|1946.6|25510
1633005020000|2021-09-30 12:30:20|1948|1947.6|1948.4|1948|1948.4|1948|1948|1947.6|8375
1633005030000|2021-09-30 12:30:30|1948.6|1948.2|1948.2|1947.8|1948.6|1948.2|1948.2|1947.8|3816
1633005040000|2021-09-30 12:30:40|1948.4|1948|1947.8|1947.4|1948.4|1948|1947.6|1947.2|9888
1633005050000|2021-09-30 12:30:50|1947.6||1948||1948||1947.6||45
1633005060000|2021-09-30 12:31:00|1948.2|1947.8|1947.2|1947|1948.2|1948|1947|1946.4|10390
1633005070000|2021-09-30 12:31:10|1947.4|1947.2|1947.6|1947.4|1948|1947.4|1947.4|1947.2|2550
1633005080000|2021-09-30 12:31:20|1947.8|1947.2|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|1684
1633005090000|2021-09-30 12:31:30|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947|194
1633005100000|2021-09-30 12:31:40|||||||||1217
1633005110000|2021-09-30 12:31:50|1947.8|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.4|940
1633005120000|2021-09-30 12:32:00|1948.2|1948|1948.4|1948|1948.6|1948.4|1948|1947.8|6467
1633005130000|2021-09-30 12:32:10|1948.2|1947.8|1947.8|1947.4|1948.2|1947.8|1947.4|1947.2|3791
1633005140000|2021-09-30 12:32:20|1948|1947.6|1949|1948.6|1949|1948.6|1948|1947.6|5541
1633005150000|2021-09-30 12:32:30|1948.8|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|2420
1633005160000|2021-09-30 12:32:40||1948.8||1948.8||1948.8||1948.6|0
1633005170000|2021-09-30 12:32:50|1948.8|1948.6|1949.2|1949|1949.4|1949|1948.8|1948.6|6200
1633005180000|2021-09-30 12:33:00|1949|1948.8|1949.2|1948.8|1949.2|1949|1949|1948.6|1874
1633005190000|2021-09-30 12:33:10|1949|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|3577
1633005200000|2021-09-30 12:33:20|1949.2|1949|1949|1948.6|1949.2|1949|1948.8|1948.6|180
1633005210000|2021-09-30 12:33:30|1948.8|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948|4172
1633005220000|2021-09-30 12:33:40|1948.2|1948|1948.2|1948|1948.2|1948|1948.2|1948|535
1633005230000|2021-09-30 12:33:50|1948|1947.8|1948.2|1947.8|1948.2|1948|1947.8|1947.6|2100
1633005240000|2021-09-30 12:34:00|1948|1948|1947.4|1947|1948.2|1948|1947.4|1947|1945
1633005250000|2021-09-30 12:34:10|1947.6|1947.2|1947.6|1947.4|1948|1947.6|1947.6|1947.2|2362
1633005260000|2021-09-30 12:34:20|1947.8|1947.6|1947.4|1947.2|1947.8|1947.6|1947.4|1947|5372
1633005270000|2021-09-30 12:34:30|1947.2|1947|1945.4|1945|1947.2|1947|1945.4|1945|18510
1633005280000|2021-09-30 12:34:40|1945.2|1944.8|1944.6|1944.2|1945.2|1944.8|1944.6|1944.2|14913
1633005290000|2021-09-30 12:34:50|1944.4|1944|1945.2|1945|1945.2|1945|1944.2|1944|6870
1633005300000|2021-09-30 12:35:00|1945.4|1945.2|1947|1946.6|1947.2|1946.6|1945.4|1945.2|8799
1633005310000|2021-09-30 12:35:10|1947.2|1946.8|1947.2|1946.6|1947.6|1947.2|1947|1946.6|8739
1633005320000|2021-09-30 12:35:20|1947|1946.4|1946.4|1946.2|1947.2|1946.8|1946.4|1946|4425
1633005330000|2021-09-30 12:35:30|1946.6|1946|1946.2|1945.8|1946.8|1946.6|1946.2|1945.8|249
1633005340000|2021-09-30 12:35:40|1946.4|1946|1945.4|1945.2|1946.8|1946.6|1945.2|1945|7204
1633005350000|2021-09-30 12:35:50|1945.6|1945.4|1945.4|1945|1945.6|1945.4|1945|1944.8|2436
1633005360000|2021-09-30 12:36:00|1945.6|1945.2|1945.8|1945.6|1946|1945.8|1945.4|1945|9069
1633005370000|2021-09-30 12:36:10|1946|1945.4|1946|1945.6|1946.2|1945.8|1945.6|1945.4|5598
1633005380000|2021-09-30 12:36:20|1945.8|1945.4|1946|1945.6|1946.2|1946|1945.8|1945.4|375
1633005390000|2021-09-30 12:36:30|1946.2|1945.8|1946.6|1946.2|1946.6|1946.2|1946.2|1945.8|200
1633005400000|2021-09-30 12:36:40|1946.4|1946.4|1947|1946.6|1947|1946.6|1946.4|1946.2|700
1633005410000|2021-09-30 12:36:50|1946.8|1946.8|1946.6|1946.2|1947|1946.8|1946.6|1946.2|1478
1633005420000|2021-09-30 12:37:00|1946.8|1946.4|1946.8|1946.6|1947|1946.8|1946.8|1946.2|0
1633005430000|2021-09-30 12:37:10|1947|1946.8|1947|1946.6|1947|1946.8|1946.8|1946.6|756
1633005440000|2021-09-30 12:37:20|1946.8|1946.4|1946.8|1946.6|1947|1946.8|1946.8|1946.4|878
1633005450000|2021-09-30 12:37:30|1947|1946.8|1947|1946.6|1947.6|1947.4|1947|1946.6|7064
1633005460000|2021-09-30 12:37:40|1947.2||1947.2||1947.2||1947.2||62
1633005470000|2021-09-30 12:37:50|1947.4|1946.8|1947.2|1947|1947.6|1947.2|1947|1946.8|201
1633005480000|2021-09-30 12:38:00|1947.4|1946.8|1947.6|1947.2|1947.6|1947.4|1947.4|1946.8|1096
1633005490000|2021-09-30 12:38:10|1947.4|1946.8|1946.4|1946|1947.6|1947|1946.4|1946|5374
1633005500000|2021-09-30 12:38:20|1946.6|1946.2|1945.6|1945.4|1946.6|1946.2|1945.6|1945.4|2674
1633005510000|2021-09-30 12:38:30|1945.8|1945.2|1946|1945.6|1946|1945.6|1945.6|1945.2|2533
1633005520000|2021-09-30 12:38:40|1945.8|1945.4|1945.2|1945|1945.8|1945.4|1944.8|1944.6|11007
1633005530000|2021-09-30 12:38:50|1945|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|3110
1633005540000|2021-09-30 12:39:00|1945.6|1945.4|1945.4|1945.2|1946|1945.6|1945.2|1945|1599
1633005550000|2021-09-30 12:39:10|1945.6|1945|1946|1945.8|1946.2|1945.8|1945.6|1945|1458
1633005560000|2021-09-30 12:39:20|1946.2|1946|1945.8|1945.6|1946.4|1946.2|1945.8|1945.6|432
1633005570000|2021-09-30 12:39:30|1945.6|1945.4|1946.2|1945.8|1946.2|1946|1945.6|1945.2|792
1633005580000|2021-09-30 12:39:40|1946|1946|1946|1945.6|1946|1946|1945.8|1945.4|8139
1633005590000|2021-09-30 12:39:50|1945.8|1945.8|1946.2|1946|1946.4|1946|1945.8|1945.6|2976
1633005600000|2021-09-30 12:40:00|1946|1945.8|1946.2|1945.8|1946.4|1946.2|1946|1945.8|3124
1633005610000|2021-09-30 12:40:10|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.2|1945.8|5743
1633005620000|2021-09-30 12:40:20|1946.4|1946.4|1946.4|1946|1946.6|1946.4|1946.2|1945.8|3059
1633005630000|2021-09-30 12:40:30|1946.2|1945.8|1946.6|1946.4|1946.6|1946.4|1945.8|1945.6|2228
1633005640000|2021-09-30 12:40:40|1946.4|1946.2|1946|1945.6|1946.4|1946.2|1945.8|1945.6|1972
1633005650000|2021-09-30 12:40:50|1945.8|1945.8|1946.2|1946|1946.4|1946.2|1945.8|1945.6|12892
1633005660000|2021-09-30 12:41:00|1946.4|1946.2|1946.2|1946|1946.4|1946.2|1946.2|1946|368
1633005670000|2021-09-30 12:41:10|1946.4|1946.2|1946.6|1946.4|1946.6|1946.4|1946.4|1946|829
1633005680000|2021-09-30 12:41:20|1946.4|1946.2|1945.8|1945.4|1946.6|1946.2|1945.8|1945.4|6075
1633005690000|2021-09-30 12:41:30|1945.6|1945.2|1946|1945.6|1946|1945.6|1945.4|1945|1319
1633005700000|2021-09-30 12:41:40|1945.8|1945.4|1945.4|1945.2|1946|1945.8|1945.4|1945|2933
1633005710000|2021-09-30 12:41:50|1945.6|1945|1944.8|1944.4|1945.6|1945.4|1944.8|1944.4|3171
1633005720000|2021-09-30 12:42:00|1944.6|1944.6|1944.6|1944.4|1945.4|1945|1944.6|1944.2|555
1633005730000|2021-09-30 12:42:10|1944.8|1944.6|1944.6|1944.4|1945|1944.6|1944.6|1944.4|516
1633005740000|2021-09-30 12:42:20|1944.4|1944.2|1944.2|1944|1944.4|1944.2|1943.8|1943.6|14729
1633005750000|2021-09-30 12:42:30|1944.4|1943.8|1943.8|1943.6|1944.4|1943.8|1943.8|1943.4|2299
1633005760000|2021-09-30 12:42:40|1944|1943.8|1944.4|1944.2|1944.4|1944.2|1943.8|1943.8|4617
1633005770000|2021-09-30 12:42:50|1944.2|1944|1944.2|1943.8|1944.4|1944|1944|1943.6|2131
1633005790000|2021-09-30 12:43:10|1944|1943.6|1943.8|1943.4|1944|1943.8|1943.6|1943.2|2326
1633005800000|2021-09-30 12:43:20|1943.6|1943.6|1943.6|1943.4|1943.8|1943.6|1943.4|1943.2|2005
1633005810000|2021-09-30 12:43:30|1943.4|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943|1161
1633005820000|2021-09-30 12:43:40|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943|1942.8|9474
1633005830000|2021-09-30 12:43:50|1943.6|1943.2|1943.6|1943.4|1943.8|1943.6|1943.6|1943.2|2086
1633005850000|2021-09-30 12:44:10|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1524
1633005860000|2021-09-30 12:44:20|1944|1943.8|1944.6|1944.4|1944.6|1944.4|1944|1943.6|7949
1633005870000|2021-09-30 12:44:30|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.4|1944.2|3098
1633005880000|2021-09-30 12:44:40|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|90
1633005900000|2021-09-30 12:45:00||1944.4||1944.4||1944.4||1944.2|1047
1633005910000|2021-09-30 12:45:10|1944.8|1944.6|1945.4|1945|1945.4|1945|1944.8|1944.6|1046
1633005920000|2021-09-30 12:45:20|1945.6|1945.2|1946|1945.6|1946|1945.8|1945.4|1945.2|1808
1633005930000|2021-09-30 12:45:30|1945.8|1945.8|1946.2|1945.8|1946.4|1946|1945.8|1945.8|3000
1633005940000|2021-09-30 12:45:40|1946.4|1946|1946.2|1946|1946.4|1946|1946.2|1946|0
1633005950000|2021-09-30 12:45:50|1946.4|1946.2|1946.8|1946.4|1946.8|1946.4|1946.2|1946|1670
1633005960000|2021-09-30 12:46:00|1947|1946.6|1946.6|1946.4|1947|1946.6|1946.4|1946.2|2842
1633005970000|2021-09-30 12:46:10|1946.8||1946.8||1946.8||1946.8||1
1633005980000|2021-09-30 12:46:20||1946.6||1946.6||1946.6||1946.4|0
1633005990000|2021-09-30 12:46:30|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.8|316
1633006000000|2021-09-30 12:46:40|1946.8|1945.6|1946.6|1946.2|1946.8|1946.4|1946.2|1945.6|42681
1633006010000|2021-09-30 12:46:50|1946.4|1946.4|1946.6|1946.4|1946.6|1946.4|1946.4|1946.2|2687
1633006020000|2021-09-30 12:47:00|1946.8|1946.6|1946.8|1946.6|1947|1946.8|1946.6|1946.4|7019
1633006030000|2021-09-30 12:47:10|1946.6|1946.4|1946.6|1946.4|1946.6|1946.6|1946.4|1946.2|3220
1633006040000|2021-09-30 12:47:20|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.2|1946|1140
1633006050000|2021-09-30 12:47:30|1946.2|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1946|270
1633006060000|2021-09-30 12:47:40|1946.2|1946|1946|1945.8|1946.4|1946.2|1946|1945.8|691
1633006070000|2021-09-30 12:47:50|1945.8|1945.6|1945.8|1945.6|1946|1945.8|1945.6|1945.2|3821
1633006080000|2021-09-30 12:48:00|1946|1945.8|1946.2|1946|1946.2|1946|1946|1945.8|0
1633006090000|2021-09-30 12:48:10|1946|1945.8|1946.2|1946|1946.2|1946|1946|1945.8|1107
1633006100000|2021-09-30 12:48:20|1946|1945.8|1946|1945.8|1946.2|1945.8|1946|1945.8|386
1633006110000|2021-09-30 12:48:30|1945.8|1945.6|1945.8|1945.4|1946|1945.8|1945.8|1945.4|512
1633006120000|2021-09-30 12:48:40|1945.6|1945.6|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|466
1633006130000|2021-09-30 12:48:50|1946|1945.8|1946|1945.8|1946|1945.8|1946|1945.6|2297
1633006140000|2021-09-30 12:49:00|1945.8|1945.6|1945.4|1945.2|1945.8|1945.6|1945.4|1945.2|472
1633006150000|2021-09-30 12:49:10|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|508
1633006160000|2021-09-30 12:49:20|1945.4|1945.2|1945.2|1945|1945.6|1945.2|1945.2|1945|1130
1633006170000|2021-09-30 12:49:30|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|2388
1633006180000|2021-09-30 12:49:40|1944.8|1944.8|1944.8|1944.6|1945|1944.8|1944.8|1944.4|700
1633006190000|2021-09-30 12:49:50|1945|1944.8|1944.8|1944.4|1945|1944.8|1944.8|1944.4|300
1633006200000|2021-09-30 12:50:00|1945|1944.6|1945.4|1945.2|1945.4|1945.2|1945|1944.6|6477
1633006210000|2021-09-30 12:50:10|1945.6|1945.4|1945.6|1945.2|1945.6|1945.4|1945.2|1945|2191
1633006220000|2021-09-30 12:50:20|1945.4|1945.4|1945.6|1945.2|1945.6|1945.4|1945.4|1945.2|2001
1633006230000|2021-09-30 12:50:30|1945.4|1944.8|1945.2|1944.8|1945.4|1945|1944.8|1944.4|4856
1633006240000|2021-09-30 12:50:40|1945.4|1945|1945.2|1945|1945.4|1945.2|1945.2|1945|633
1633006250000|2021-09-30 12:50:50|1945|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|947
1633006260000|2021-09-30 12:51:00|1945.2|1945.2|1945.8|1945.4|1945.8|1945.4|1945.2|1945|4476
1633006270000|2021-09-30 12:51:10|1945.6||1945.6||1945.8||1945.6||666
1633006280000|2021-09-30 12:51:20|1945.8|1945.6|1945.8|1945.4|1945.8|1945.6|1945.6|1945.4|1180
1633006290000|2021-09-30 12:51:30|1945.6|1945.6|1945.2|1945|1945.8|1945.6|1945.2|1945|3174
1633006300000|2021-09-30 12:51:40|1945|1944.8|1945.2|1944.8|1945.2|1945|1944.8|1944.4|60
1633006310000|2021-09-30 12:51:50|1945||1945.2||1945.2||1945||0
1633006320000|2021-09-30 12:52:00|1945|1944.6|1944.4|1944|1945.2|1944.8|1944.4|1944|9161
1633006330000|2021-09-30 12:52:10|1944.2|1944.2|1944.2|1943.8|1944.2|1944.2|1944|1943.8|142
1633006340000|2021-09-30 12:52:20|1944|1944|1944|1943.8|1944|1944|1944|1943.8|1204
1633006350000|2021-09-30 12:52:30|1943.8|1943.6|1943.6|1943.2|1943.8|1943.6|1943.4|1943|1109
1633006360000|2021-09-30 12:52:40|1943.4|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943.4|749
1633006370000|2021-09-30 12:52:50|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|1943.4|1943|1159
1633006380000|2021-09-30 12:53:00|1943.6|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.4|8789
1633006390000|2021-09-30 12:53:10|1943.6|1943.2|1944.4|1944|1944.4|1944|1943.4|1943.2|36050
1633006400000|2021-09-30 12:53:20|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|4313
1633006410000|2021-09-30 12:53:30|1943.8|1943.4|1943.4|1943|1943.8|1943.4|1943.4|1943|4037
1633006420000|2021-09-30 12:53:40|1943.2|1942.8|1942.8|1942.4|1943.2|1942.8|1942.6|1942.4|789
1633006430000|2021-09-30 12:53:50|1942.6|1942.6|1942.4|1942.2|1942.6|1942.6|1942.4|1942.2|3926
1633006440000|2021-09-30 12:54:00|1942.2|1942|1942.6|1942.2|1942.6|1942.4|1942.2|1942|6150
1633006450000|2021-09-30 12:54:10|1942.4|1942.4|1942.4|1942|1942.6|1942.4|1942.4|1942|339
1633006460000|2021-09-30 12:54:20|1942.6|1942.2|1943|1942.8|1943|1942.8|1942.6|1942.2|3147
1633006470000|2021-09-30 12:54:30|1943.2||1943||1943.4||1943||0
1633006480000|2021-09-30 12:54:40|1943.2|1943|1943.4|1943.2|1943.4|1943.2|1943.2|1943|519
1633006490000|2021-09-30 12:54:50|1943.2|1943|1943|1942.8|1943.4|1943|1943|1942.8|535
1633006500000|2021-09-30 12:55:00|1943.2|1943|1943.4|1943.2|1943.4|1943.2|1943.2|1943|200
1633006510000|2021-09-30 12:55:10|1943.2|1943|1943.2|1942.8|1943.2|1943|1943.2|1942.8|846
1633006530000|2021-09-30 12:55:30|1943|1943|1943.4|1943|1943.4|1943|1943|1943|3405
1633006540000|2021-09-30 12:55:40|1943.6|1943.2|1944|1943.8|1944.2|1943.8|1943.6|1943.2|700
1633006550000|2021-09-30 12:55:50|1944.2|1944|1944.2|1943.8|1944.2|1944|1944|1943.8|857
1633006560000|2021-09-30 12:56:00|1944|1944|1944.2|1944|1944.2|1944|1944|1944|0
1633006570000|2021-09-30 12:56:10|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.4|1944|0
1633006580000|2021-09-30 12:56:20|1944.6|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|182
1633006590000|2021-09-30 12:56:30|1944.6|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|2894
1633006600000|2021-09-30 12:56:40|1944.6|1944.6|1944.8|1944.6|1944.8|1944.6|1944.6|1944.2|2117
1633006610000|2021-09-30 12:56:50|1945|1944.8|1945|1944.8|1945|1944.8|1944.8|1944.6|3754
1633006620000|2021-09-30 12:57:00|1944.8|1944.6|1944.6|1944.4|1945.2|1945|1944.6|1944.4|8668
1633006630000|2021-09-30 12:57:10|1944.4|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1944|2407
1633006640000|2021-09-30 12:57:20|1944.4|1944.4|1944.6|1944.4|1944.6|1944.4|1944.4|1944.2|2297
1633006650000|2021-09-30 12:57:30|1944.4|1944.2|1945|1944.6|1945|1944.8|1944.4|1944.2|1588
1633006660000|2021-09-30 12:57:40|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|180
1633006670000|2021-09-30 12:57:50|1944.8|1944.8|1944.8|1944.6|1944.8|1944.8|1944.8|1944.6|582
1633006680000|2021-09-30 12:58:00|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|400
1633006690000|2021-09-30 12:58:10|1944.8|1944.4|1944.6|1944.2|1944.8|1944.6|1944.2|1944|7107
1633006700000|2021-09-30 12:58:20|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.6|1944.2|789
1633006710000|2021-09-30 12:58:30|1944.8|1944.6|1945.2|1944.8|1945.2|1945|1944.8|1944.6|1768
1633006720000|2021-09-30 12:58:40|1945|1944.6|1944.2|1944|1945|1944.6|1944.2|1944|1784
1633006730000|2021-09-30 12:58:50|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.2|1944|2012
1633006740000|2021-09-30 12:59:00|1944.2|1944|1943.8|1943.4|1944.2|1944.2|1943.6|1943.4|6509
1633006750000|2021-09-30 12:59:10|1944|1943.6|1943.6|1943.2|1944|1943.6|1943.6|1943.2|633
1633006760000|2021-09-30 12:59:20|1943.4||1943.4||1943.6||1943.4||1246
1633006770000|2021-09-30 12:59:30|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943.2|1211
1633006780000|2021-09-30 12:59:40|1943.4|1943.2|1943.2|1943|1943.4|1943.2|1943|1942.8|3383
1633006790000|2021-09-30 12:59:50|1943|1942.8|1942.6|1942.4|1943|1942.8|1942.6|1942.4|2451
1633006800000|2021-09-30 13:00:00|1942.8|1942.2|1942.6|1942.4|1942.8|1942.4|1942.4|1942.2|2287
1633006810000|2021-09-30 13:00:10|1942.4|1942.2|1942.4|1942|1942.6|1942.4|1942.4|1942|1850
1633006820000|2021-09-30 13:00:20|1942.2|1942.2|1941.4|1941.2|1942.4|1942.2|1941.4|1941.2|9332
1633006830000|2021-09-30 13:00:30|1941.6|1941.4|1941.4|1941.2|1941.8|1941.4|1941.2|1941|992
1633006840000|2021-09-30 13:00:40|1941.2|1941|1940.6|1940.4|1941.4|1941|1940.6|1940.4|2088
1633006850000|2021-09-30 13:00:50|1940.8|1940.6|1940.8|1940.4|1941|1940.8|1940.6|1940.4|1826
1633006860000|2021-09-30 13:01:00|1941|1940.6|1941.4|1941.2|1941.4|1941.2|1941|1940.6|1265
1633006870000|2021-09-30 13:01:10|1941.2|1941|1941.4|1941|1941.4|1941|1941.2|1941|814
1633006880000|2021-09-30 13:01:20|1941.6|1941.2|1942.4|1942|1942.4|1942|1941.6|1941.2|5687
1633006890000|2021-09-30 13:01:30|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.6|1534
1633006900000|2021-09-30 13:01:40|1942|1942|1942.4|1942.2|1942.6|1942.4|1942|1942|550
1633006910000|2021-09-30 13:01:50|1942.6|1942.4|1942.4|1942|1942.6|1942.4|1942|1941.8|2639
1633006920000|2021-09-30 13:02:00|1942.2|1941.8|1942|1941.6|1942.2|1942|1941.8|1941.4|6531
1633006930000|2021-09-30 13:02:10|1941.8|1941.4|1942.4|1942.2|1942.4|1942.2|1941.8|1941.4|500
1633006940000|2021-09-30 13:02:20|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.4|1942.2|181
1633006950000|2021-09-30 13:02:30|1942.6|1942.4|1942|1941.8|1942.8|1942.4|1942|1941.8|12002
1633006960000|2021-09-30 13:02:40|1941.8|1941.6|1942.4|1942.2|1942.6|1942.2|1941.8|1941.6|1192
1633006970000|2021-09-30 13:02:50|1942.6|1942|1943.2|1942.8|1943.4|1942.8|1942.4|1942|4284
1633006980000|2021-09-30 13:03:00|1943|1942.6|1943.2|1943|1943.4|1943.2|1942.8|1942.6|6441
1633006990000|2021-09-30 13:03:10|1943|1942.8|1944|1943.8|1944|1943.8|1943|1942.8|2780
1633007000000|2021-09-30 13:03:20|1943.8|1943.6|1943.8|1943.6|1944|1943.8|1943.6|1943.4|4381
1633007010000|2021-09-30 13:03:30||1943.4||1943.4||1943.4||1943.4|1751
1633007020000|2021-09-30 13:03:40|1944|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.4|2124
1633007030000|2021-09-30 13:03:50|1944|1943.4|1943.8|1943.6|1944|1943.6|1943.8|1943.4|480
1633007040000|2021-09-30 13:04:00|1944|1943.8|1944|1943.8|1944.2|1943.8|1943.6|1943.4|4865
1633007050000|2021-09-30 13:04:10|1943.8|1943.6|1943.4|1943|1943.8|1943.6|1943|1942.8|5270
1633007060000|2021-09-30 13:04:20|1943.2|1943.2|1943.2|1943|1943.2|1943.2|1943.2|1943|0
1633007070000|2021-09-30 13:04:30|1943.4|1943.2|1943|1942.8|1943.4|1943.2|1942.8|1942.6|3660
1633007080000|2021-09-30 13:04:40|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|179
1633007090000|2021-09-30 13:04:50|1942.6|1942.2|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|3385
1633007100000|2021-09-30 13:05:00|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.6|1942.2|414
1633007110000|2021-09-30 13:05:10|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|676
1633007120000|2021-09-30 13:05:20|1942.4|1942.4|1942.6|1942.4|1942.8|1942.6|1942.4|1942|4719
1633007130000|2021-09-30 13:05:30|1942.8|1942.6|1942.4|1942.2|1942.8|1942.6|1942.4|1942.2|532
1633007140000|2021-09-30 13:05:40|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|2391
1633007150000|2021-09-30 13:05:50|1942.2|1942|1942.6|1942.4|1942.6|1942.4|1942.2|1942|534
1633007160000|2021-09-30 13:06:00|1942.8|1942.2|1942.8|1942.6|1943|1942.8|1942.8|1942.2|8095
1633007170000|2021-09-30 13:06:10|1943|1942.8|1942.8|1942.6|1943|1942.8|1942.8|1942.6|1185
1633007180000|2021-09-30 13:06:20|1942.6|1942.4|1942|1941.6|1942.6|1942.4|1941.6|1941.4|7476
1633007190000|2021-09-30 13:06:30|1941.8|1941.4|1940.6|1940.2|1941.8|1941.4|1940.6|1940.2|12545
1633007200000|2021-09-30 13:06:40|1940.4|1940|1939.2|1939|1940.4|1940.2|1939.2|1938.8|22929
1633007210000|2021-09-30 13:06:50|1939.4|1939.2|1941.2|1940.8|1941.2|1941|1939.4|1939.2|8822
1633007220000|2021-09-30 13:07:00|1941.4|1941|1940.8|1940.4|1941.6|1941.4|1940.4|1940.2|8696
1633007230000|2021-09-30 13:07:10|1940.6|1940.6|1940.6|1940.2|1941|1940.6|1940.2|1940|4344
1633007240000|2021-09-30 13:07:20|1940.4|1940|1939.6|1939.4|1940.4|1940.2|1939.4|1939.2|30658
1633007250000|2021-09-30 13:07:30|1939.8|1939.6|1940.2|1939.8|1940.2|1940|1939.8|1939.4|4023
1633007260000|2021-09-30 13:07:40|1940|1939.6|1940|1939.6|1940.2|1939.8|1939.6|1939.4|1719
1633007270000|2021-09-30 13:07:50|1940.2|1939.8|1939.8|1939.4|1940.2|1940|1939.6|1939.2|9021
1633007280000|2021-09-30 13:08:00|1940|1939.6|1939.6|1939.4|1940|1939.8|1939.4|1939.2|2813
1633007290000|2021-09-30 13:08:10|1939.8|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.2|400
1633007300000|2021-09-30 13:08:20|1939.6|1939.2|1940.2|1940|1940.2|1940|1939.4|1939.2|2303
1633007310000|2021-09-30 13:08:30|1940.4|1940.2|1941.2|1941|1941.2|1941|1940.4|1940.2|3726
1633007320000|2021-09-30 13:08:40|1941|1940.8|1941|1940.8|1941.4|1941.2|1941|1940.8|3325
1633007330000|2021-09-30 13:08:50|1941.2|1941|1940.8|1940.6|1941.2|1941|1940.6|1940.4|2274
1633007340000|2021-09-30 13:09:00|1941|1940.4|1940.6|1940.4|1941|1940.4|1940.4|1940.2|2622
1633007350000|2021-09-30 13:09:10|1940.8|1940.2|1940.6|1940.2|1940.8|1940.4|1940.4|1940.2|1278
1633007360000|2021-09-30 13:09:20|1940.4|1940|1940.4|1940|1940.6|1940.2|1940.2|1940|1892
1633007370000|2021-09-30 13:09:30|1940.2|1940.2|1940.4|1940.2|1940.6|1940.2|1940.2|1940|874
1633007380000|2021-09-30 13:09:40|1940.6|1940|1940.2|1940|1940.6|1940.2|1940.2|1940|1250
1633007390000|2021-09-30 13:09:50|1940.4|1940.2|1941|1940.8|1941.4|1940.8|1940.4|1940|1851
1633007400000|2021-09-30 13:10:00|1940.8|1940.6|1940.8|1940.6|1941|1940.8|1940.8|1940.6|997
1633007410000|2021-09-30 13:10:10|1941|1940.8|1941.2|1941|1941.6|1941.2|1941|1940.8|6567
1633007420000|2021-09-30 13:10:20|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.8|1813
1633007430000|2021-09-30 13:10:30|1940.8|1940.6|1941|1940.8|1941.2|1941|1940.8|1940.6|3986
1633007440000|2021-09-30 13:10:40|1940.8|1940.6|1941.2|1941|1941.2|1941|1940.6|1940.4|3367
1633007450000|2021-09-30 13:10:50|1941.4|1941.2|1941.8|1941.4|1942|1941.4|1941.4|1941|2985
1633007460000|2021-09-30 13:11:00|1942|1941.6|1942.4|1942.2|1942.4|1942.2|1942|1941.6|2359
1633007470000|2021-09-30 13:11:10|1942.2|1942|1943|1942.8|1943|1942.8|1942.2|1942|4453
1633007480000|2021-09-30 13:11:20|1943.2|1943|1943.2|1943|1943.2|1943|1942.8|1942.6|12042
1633007490000|2021-09-30 13:11:30|1943|1942.8|1943.6|1943.4|1943.6|1943.4|1943|1942.8|1368
1633007500000|2021-09-30 13:11:40|1943.8|1942.8|1942.8|1942.6|1943.8|1943.2|1942.8|1942.6|25131
1633007510000|2021-09-30 13:11:50|1943|1942.8|1942.6|1942.4|1943|1942.8|1942.4|1942.2|2269
1633007520000|2021-09-30 13:12:00|1942.8|1942.6|1942.2|1942|1942.8|1942.6|1942.2|1942|4223
1633007530000|2021-09-30 13:12:10|1942|1941.8|1941.2|1941|1942.2|1942|1941.2|1941|10029
1633007540000|2021-09-30 13:12:20|1941.4|1941.2|1941.4|1941|1941.6|1941.4|1941.2|1941|1199
1633007550000|2021-09-30 13:12:30|1941.6|1941.2|1941.2|1941|1941.6|1941.4|1941|1940.8|5821
1633007560000|2021-09-30 13:12:40|1941|1940.8|1940.8|1940.4|1941.2|1941|1940.8|1940.4|6530
1633007570000|2021-09-30 13:12:50|1940.6|1940.2|1939.8|1939.4|1940.8|1940.4|1939.8|1939.4|3882
1633007580000|2021-09-30 13:13:00|1939.6|1939.6|1939.4|1939.2|1940|1939.6|1939.4|1939|6528
1633007590000|2021-09-30 13:13:10|1939.2|1939|1940|1939.8|1940.2|1940|1939.2|1938.8|24714
1633007600000|2021-09-30 13:13:20|1940.2|1940|1940.2|1939.8|1940.2|1940|1940|1939.8|2373
1633007610000|2021-09-30 13:13:30|1940.4|1940|1940.8|1940.4|1940.8|1940.4|1940.4|1940|696
1633007620000|2021-09-30 13:13:40|1940.6|1940.6|1940.8|1940.6|1941|1940.6|1940.6|1940.6|0
1633007630000|2021-09-30 13:13:50|1941|1940.8|1940.8|1940.4|1941.2|1940.8|1940.6|1940.4|6776
1633007640000|2021-09-30 13:14:00|1940.6|1940.2|1940|1939.8|1940.6|1940.2|1940|1939.8|5960
1633007650000|2021-09-30 13:14:10|1940.2|1939.6|1940|1939.8|1940.2|1940|1940|1939.6|3697
1633007660000|2021-09-30 13:14:20|1939.8|1939.6|1939.6|1939.2|1939.8|1939.6|1939.2|1939|7049
1633007670000|2021-09-30 13:14:30|1939.8|1939.4|1939.4|1939.2|1939.8|1939.6|1939.4|1939.2|2672
1633007680000|2021-09-30 13:14:40|1939.2|1939|1938.8|1938.6|1939.2|1939|1938.8|1938.6|3303
1633007690000|2021-09-30 13:14:50|1938.6|1938|1938.8|1938.6|1939|1938.8|1938.4|1938|16599
1633007700000|2021-09-30 13:15:00|1939|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.6|1807
1633007710000|2021-09-30 13:15:10|1939.2|1939|1939.8|1939.6|1939.8|1939.6|1939.2|1939|700
1633007720000|2021-09-30 13:15:20|1939.6|1939.4|1940|1939.6|1940.2|1939.8|1939.6|1939.4|6587
1633007730000|2021-09-30 13:15:30|1939.8|1939.8|1939.8|1939.6|1940.2|1939.8|1939.8|1939.6|913
1633007740000|2021-09-30 13:15:40|||||||||615
1633007750000|2021-09-30 13:15:50|1939.6|1939.4|1940|1939.8|1940.2|1939.8|1939.6|1939.4|4614
1633007760000|2021-09-30 13:16:00|1939.8|1939.6|1939.2|1939|1939.8|1939.6|1939|1938.8|11692
1633007770000|2021-09-30 13:16:10|1939|1938.8|1939|1938.8|1939.2|1939|1938.8|1938.6|2472
1633007780000|2021-09-30 13:16:20|1938.8|1938.2|1939|1938.6|1939|1938.6|1938|1937.6|18166
1633007790000|2021-09-30 13:16:30|1938.8|1938.8|1939|1938.8|1939.2|1938.8|1938.8|1938.8|687
1633007800000|2021-09-30 13:16:40|1939.2|1939|1939.4|1939.2|1939.8|1939.4|1939.2|1939|4463
1633007810000|2021-09-30 13:16:50|1939.6|1939.4|1940|1939.8|1940.6|1940.4|1939.6|1939.4|7788
1633007820000|2021-09-30 13:17:00|1940.2|1940|1940.4|1940|1940.6|1940.4|1940.2|1939.8|2161
1633007830000|2021-09-30 13:17:10|1940.6|1940.2|1940|1939.6|1940.6|1940.2|1940|1939.6|1811
1633007840000|2021-09-30 13:17:20|1939.8|1939.8|1939.6|1939.2|1940.2|1940|1939.6|1939.2|5759
1633007850000|2021-09-30 13:17:30|1939.8|1939.4|1939.4|1939.2|1939.8|1939.6|1939.4|1939.2|4243
1633007860000|2021-09-30 13:17:40|1939.2|1939|1939|1938.6|1939.2|1939|1938.8|1938.6|3726
1633007870000|2021-09-30 13:17:50|1938.8|1938.4|1939|1938.6|1939.2|1938.8|1938.4|1938.2|2818
1633007880000|2021-09-30 13:18:00|1939.2||1939||1939.2||1939||80
1633007890000|2021-09-30 13:18:10|1939.2|1938.8|1939.2|1939|1939.4|1939.2|1939.2|1938.8|3787
1633007900000|2021-09-30 13:18:20|1939|1938.8|1938.4|1938.2|1939|1938.8|1938.4|1938.2|3852
1633007910000|2021-09-30 13:18:30|1938.2|1938|1937.8|1937.6|1938.2|1938|1937.8|1937.4|1482
1633007920000|2021-09-30 13:18:40|1937.6|1937.4|1937.6|1937.4|1937.6|1937.6|1937.6|1937.4|2350
1633007930000|2021-09-30 13:18:50|1937.8|1937.6|1937.8|1937.6|1938|1937.8|1937.8|1937.4|2862
1633007940000|2021-09-30 13:19:00|1938|1937.4|1937.2|1937|1938|1937.4|1937.2|1937|2664
1633007950000|2021-09-30 13:19:10|1937.4|1937.2|1937.2|1936.8|1937.4|1937.2|1937|1936.8|31114
1633007960000|2021-09-30 13:19:20|1937|1937|1937.4|1937|1937.4|1937.2|1937|1936.6|4493
1633007970000|2021-09-30 13:19:30|1937.2|1937.2|1937.4|1937.2|1937.4|1937.2|1937.2|1937|623
1633007980000|2021-09-30 13:19:40|1937.2|1937|1937|1936.8|1937.2|1937|1936.8|1936.6|4953
1633007990000|2021-09-30 13:19:50|1937.2|1937|1936.8|1936.6|1937.2|1937|1936.8|1936.6|1988
1633008000000|2021-09-30 13:20:00|1937|1936.8|1936.8|1936.4|1937.2|1936.8|1936.6|1936.4|4199
1633008010000|2021-09-30 13:20:10|1936.6|1936.6|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|1189
1633008020000|2021-09-30 13:20:20|1936.4|1936.2|1936.6|1936.4|1936.6|1936.4|1936.2|1936|5257
1633008030000|2021-09-30 13:20:30|1936.4|1936.2|1936.6|1936.4|1936.6|1936.4|1936.4|1936.2|0
1633008040000|2021-09-30 13:20:40|1936.8|1936.6|1936.4|1936.2|1936.8|1936.6|1936.4|1936.2|6144
1633008050000|2021-09-30 13:20:50|1936.2|1936|1935.2|1935|1936.2|1936|1935.2|1935|8130
1633008060000|2021-09-30 13:21:00|1935|1934.8|1935.2|1935|1935.4|1935|1935|1934.8|2994
1633008070000|2021-09-30 13:21:10|1935|1934.8|1935.2|1935|1935.4|1935|1934.6|1934.2|12981
1633008080000|2021-09-30 13:21:20|1935|1934.4|1934.6|1934.4|1935|1934.6|1934.6|1934.4|19002
1633008090000|2021-09-30 13:21:30|1934.4|1934.2|1934.4|1934|1934.8|1934.4|1934.4|1934|8727
1633008100000|2021-09-30 13:21:40|1934.2||1934.2||1934.2||1934.2||876
1633008110000|2021-09-30 13:21:50|1934|1933.8|1933.8|1933.6|1934|1933.8|1933.6|1933.4|4409
1633008120000|2021-09-30 13:22:00|1934|1933.4|1933.6|1933.4|1934|1933.4|1933.6|1933.4|2714
1633008130000|2021-09-30 13:22:10|1933.8|1933.6|1933.2|1933|1933.8|1933.6|1933.2|1933|3128
1633008140000|2021-09-30 13:22:20|1933.4|1932.8|1933.8|1933.4|1933.8|1933.6|1933|1932.8|9471
1633008150000|2021-09-30 13:22:30|1933.6|1933.6|1933.6|1933.4|1933.6|1933.6|1933.6|1933.4|183
1633008160000|2021-09-30 13:22:40|||||||||350
1633008170000|2021-09-30 13:22:50|1933.8|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.4|2357
1633008180000|2021-09-30 13:23:00|1933.8|1933.8|1933.8|1933.6|1934.6|1934.2|1933.8|1933.6|4185
1633008190000|2021-09-30 13:23:10|1934|1933.8|1933.8|1933.6|1934.2|1934|1933.8|1933.6|5502
1633008200000|2021-09-30 13:23:20|1934|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.6|264
1633008210000|2021-09-30 13:23:30|1933.8|1933.6|1933.6|1933.4|1933.8|1933.6|1933.6|1933.4|1862
1633008220000|2021-09-30 13:23:40|1933.8|1933.6|1934.4|1934.2|1934.6|1934.2|1933.6|1933.4|5737
1633008230000|2021-09-30 13:23:50|1934.6|1934.4|1934|1933.6|1935|1934.8|1933.8|1933.6|19533
1633008240000|2021-09-30 13:24:00|1934.2|1933.8|1934.2|1934|1934.2|1934|1933.8|1933.6|719
1633008250000|2021-09-30 13:24:10|1934|1933.8|1934.2|1934|1934.6|1934|1934|1933.8|809
1633008260000|2021-09-30 13:24:20|1934.4|1934.2|1935.2|1934.8|1935.2|1935|1934.2|1934|9116
1633008270000|2021-09-30 13:24:30|1935|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.6|4040
1633008280000|2021-09-30 13:24:40|1934.6|1934.4|1935.4|1935|1935.6|1935.4|1934.4|1934.2|3504
1633008290000|2021-09-30 13:24:50|1935.2|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|301
1633008300000|2021-09-30 13:25:00|1935.2|1934.8|1935.6|1935.4|1935.6|1935.4|1935|1934.6|4748
1633008310000|2021-09-30 13:25:10|1935.8|1935.6|1936.2|1936|1936.4|1936|1935.6|1935.4|7035
1633008320000|2021-09-30 13:25:20|1936|1935.8|1936.4|1936|1936.4|1936|1935.6|1935.4|7564
1633008330000|2021-09-30 13:25:30|1936.2|1936.2|1936.8|1936.4|1936.8|1936.4|1936.2|1935.8|1868
1633008340000|2021-09-30 13:25:40|1936.6|1936.6|1937|1936.8|1937.4|1937.2|1936.6|1936.6|1886
1633008350000|2021-09-30 13:25:50|1937.2|1937|1936.8|1936.4|1937.4|1937|1936.8|1936.4|1902
1633008360000|2021-09-30 13:26:00|1937|1936.6|1937.4|1937|1937.6|1937.2|1937|1936.6|5582
1633008370000|2021-09-30 13:26:10|1937.6|1937.2|1937.6|1937.2|1938.2|1937.8|1937.4|1937.2|3426
1633008380000|2021-09-30 13:26:20|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.8|1937.4|1924
1633008390000|2021-09-30 13:26:30|1938.2|1937.8|1938.2|1938|1938.4|1938|1937.6|1937.4|9300
1633008400000|2021-09-30 13:26:40|1938|1937.8|1938.2|1938|1938.2|1938|1938|1937.8|1385
1633008410000|2021-09-30 13:26:50|1938|1937.8|1938.4|1938|1938.4|1938.2|1938|1937.8|2407
1633008420000|2021-09-30 13:27:00|1938.6|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938|1234
1633008430000|2021-09-30 13:27:10|1938.8|1938.4|1939.4|1939|1939.4|1939|1938.8|1938.4|1457
1633008440000|2021-09-30 13:27:20|1939.2|1938.8|1939.8|1939.4|1939.8|1939.4|1939|1938.8|2558
1633008450000|2021-09-30 13:27:30|1939.6|1939.6|1939.8|1939.4|1940|1939.8|1939.6|1939.4|5848
1633008460000|2021-09-30 13:27:40|1940|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.4|8404
1633008470000|2021-09-30 13:27:50|1940.2|1940|1940.2|1939.8|1940.2|1940|1940|1939.8|2134
1633008480000|2021-09-30 13:28:00|1940|1939.6|1939.2|1939|1940.2|1939.8|1939.2|1939|7987
1633008490000|2021-09-30 13:28:10|1939|1938.8|1939.6|1939.4|1939.8|1939.6|1939|1938.8|3180
1633008500000|2021-09-30 13:28:20|1939.8|1939.6|1940|1939.8|1940.2|1939.8|1939.6|1939.4|734
1633008510000|2021-09-30 13:28:30|1939.8|1939.6|1939.8|1939.4|1940|1939.8|1939.2|1939|6625
1633008520000|2021-09-30 13:28:40|1939.6|1939.2|1939.2|1938.8|1939.6|1939.2|1939|1938.8|1139
1633008530000|2021-09-30 13:28:50|1939|1938.6|1938.8|1938.6|1939.2|1938.8|1938.8|1938.6|3480
1633008540000|2021-09-30 13:29:00|1939|1938.8|1939.6|1939.4|1939.6|1939.4|1939|1938.8|11946
1633008550000|2021-09-30 13:29:10|1939.4|1939.2|1940.2|1939.8|1940.4|1940.2|1939.4|1939|2614
1633008560000|2021-09-30 13:29:20|1940.4|1940|1940.2|1940|1940.4|1940|1940.2|1939.8|200
1633008570000|2021-09-30 13:29:30|1940|1939.8|1939|1938.8|1940|1939.8|1939|1938.8|9735
1633008580000|2021-09-30 13:29:40|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1900
1633008590000|2021-09-30 13:29:50|1939|1938.8|1939.4|1939.2|1939.8|1939.4|1939|1938.8|5952
1633008600000|2021-09-30 13:30:00|1939.2|1939|1937.2|1937|1939.2|1939|1937|1936.8|11699
1633008610000|2021-09-30 13:30:10|1937.4|1937.2|1935.6|1935.2|1937.8|1937.4|1935|1934.6|22401
1633008620000|2021-09-30 13:30:20|1935.8|1935.4|1933.2|1932.8|1935.8|1935.6|1932.6|1932.4|22282
1633008630000|2021-09-30 13:30:30|1933.4|1933|1932.2|1931.6|1934.4|1934|1932|1931.6|12170
1633008640000|2021-09-30 13:30:40|1932.4|1931.8|1932.4|1932|1933.2|1933|1931|1930.8|14314
1633008650000|2021-09-30 13:30:50|1932.6|1932.4|1933.8|1933.4|1934|1933.4|1932|1931.8|10477
1633008660000|2021-09-30 13:31:00|1934|1933.2|1932.6|1932|1934|1933.6|1932.4|1932|9009
1633008670000|2021-09-30 13:31:10|1932.4|1931.8|1930.8|1930.4|1932.6|1932|1929.2|1928.8|118528
1633008680000|2021-09-30 13:31:20|1930.6|1930.2|1931.2|1930.8|1932.2|1931.8|1930|1929.6|14871
1633008690000|2021-09-30 13:31:30|1931|1930.6|1931.8|1931.4|1932.2|1932|1930.8|1930.2|14733
1633008700000|2021-09-30 13:31:40|1931.6|1931.2|1930|1929.6|1932.2|1931.8|1929.6|1929|10286
1633008710000|2021-09-30 13:31:50|1930.2|1929.8|1930.6|1930.2|1931.2|1930.8|1929.2|1928.8|15548
1633008720000|2021-09-30 13:32:00|1930.8|1930.4|1933.2|1932.8|1933.6|1932.8|1930.2|1929.8|9721
1633008730000|2021-09-30 13:32:10|1933.4|1932.6|1931.8|1931.4|1933.4|1932.6|1930.8|1930.2|14533
1633008740000|2021-09-30 13:32:20|1932|1931.6|1932.4|1932.2|1933.6|1933|1931.6|1931.2|6222
1633008750000|2021-09-30 13:32:30|1932.6|1932.4|1933.4|1933|1933.8|1933.4|1932.6|1932.2|9343
1633008760000|2021-09-30 13:32:40|1933.2|1932.6|1934.2|1933.8|1935.2|1935|1932.8|1932.4|21047
1633008770000|2021-09-30 13:32:50|1934|1934|1935.4|1934.8|1935.4|1935|1933.8|1933.4|6718
1633008780000|2021-09-30 13:33:00|1935.2|1935|1934.8|1934.2|1935.8|1935.2|1934.2|1933.8|15849
1633008790000|2021-09-30 13:33:10|1934.6|1934.4|1936.6|1936.2|1936.6|1936.2|1934.2|1933.8|11193
1633008800000|2021-09-30 13:33:20|1936.8|1936.4|1938|1937.4|1938.2|1937.8|1936.6|1936.2|12915
1633008810000|2021-09-30 13:33:30|1937.8|1937.2|1938.8|1938.4|1939.6|1939.4|1937.4|1937.2|12863
1633008820000|2021-09-30 13:33:40|1939|1938.2|1937.4|1937|1939|1938.4|1937|1936.6|11003
1633008830000|2021-09-30 13:33:50|1937.6|1936.8|1934.8|1934.4|1937.6|1937|1934.4|1934|11403
1633008840000|2021-09-30 13:34:00|1935|1934.6|1935.4|1934.8|1936|1935.4|1933.8|1933.4|18346
1633008850000|2021-09-30 13:34:10|1935.2|1935|1934.2|1933.8|1935.2|1935.2|1933.6|1933.2|10074
1633008860000|2021-09-30 13:34:20|1934.4|1934|1935.4|1934.8|1935.6|1934.8|1933.6|1933.2|6939
1633008870000|2021-09-30 13:34:30|1935.2|1935|1936|1935.6|1936|1935.6|1934.8|1934.4|4369
1633008880000|2021-09-30 13:34:40|1935.8|1935.4|1935.8|1935.2|1935.8|1935.4|1934.4|1934.2|3882
1633008890000|2021-09-30 13:34:50|1936|1935.4|1936.8|1936.4|1937|1936.6|1935.4|1935|1568
1633008900000|2021-09-30 13:35:00|1937|1936.6|1937.6|1937.2|1938.6|1938.2|1936.8|1936.4|6363
1633008910000|2021-09-30 13:35:10|1937.8|1937.4|1937|1936.6|1938.4|1938|1937|1936.4|4327
1633008920000|2021-09-30 13:35:20|1937.2|1936.8|1937|1936.4|1938.2|1937.6|1936.4|1936|8109
1633008930000|2021-09-30 13:35:30|1936.8|1936.6|1936.8|1936.4|1937.8|1937.4|1936.6|1936|2623
1633008940000|2021-09-30 13:35:40|1937|1936.6|1935.2|1934.8|1937.4|1937|1934|1933.6|31214
1633008950000|2021-09-30 13:35:50|1935.4|1934.6|1935.4|1934.8|1935.8|1935.2|1934.6|1934.2|1685
1633008960000|2021-09-30 13:36:00|1935.2|1935|1933|1932.8|1935.2|1935|1933|1932.8|2094
1633008970000|2021-09-30 13:36:10|1932.8|1932.4|1930.2|1929.8|1933|1932.6|1929.8|1929.2|17448
1633008980000|2021-09-30 13:36:20|1930|1929.6|1930.4|1930|1930.8|1930.4|1929.6|1929.2|7936
1633008990000|2021-09-30 13:36:30|1930.2|1929.8|1929|1928.4|1930.4|1929.8|1928.8|1928.2|9601
1633009000000|2021-09-30 13:36:40|1928.8|1928.2|1929.2|1928.6|1929.6|1929.2|1928.4|1928|9417
1633009010000|2021-09-30 13:36:50|1929|1928.8|1929.2|1928.6|1929.2|1928.8|1928.6|1928|5628
1633009020000|2021-09-30 13:37:00|1929|1928.4|1926.4|1926.2|1929|1928.6|1926.2|1926|42978
1633009030000|2021-09-30 13:37:10|1926.6|1926.4|1928|1927.6|1928.2|1927.8|1926.4|1926.2|3605
1633009040000|2021-09-30 13:37:20|1927.8|1927.4|1928.8|1928.2|1928.8|1928.4|1927.2|1927|10155
1633009050000|2021-09-30 13:37:30|1928.6|1928|1927.8|1927.4|1929|1928.4|1927.6|1927|8666
1633009060000|2021-09-30 13:37:40|1928|1927.6|1928|1927.6|1928.6|1928|1927.6|1927.4|7653
1633009070000|2021-09-30 13:37:50|1927.8|1927.4|1927.4|1927|1928.2|1928|1927.4|1927|6435
1633009080000|2021-09-30 13:38:00|1927.2|1927.2|1925.6|1925|1927.4|1927.2|1925.4|1925|15294
1633009090000|2021-09-30 13:38:10|1925.4|1925.2|1925.8|1925.2|1926.2|1926|1925.2|1925|20140
1633009100000|2021-09-30 13:38:20|1925.6|1925|1926.4|1926|1926.4|1926.2|1925.2|1925|8957
1633009110000|2021-09-30 13:38:30|1926.6|1926.2|1927.2|1926.8|1927.6|1927.2|1926.4|1926|7111
1633009120000|2021-09-30 13:38:40|1927.4|1927|1925.2|1925|1927.6|1927.2|1925.2|1924.4|15262
1633009130000|2021-09-30 13:38:50|1925|1924.8|1925.4|1925|1925.8|1925.6|1924.8|1924.4|15755
1633009140000|2021-09-30 13:39:00|1925.6|1925.2|1925|1924.8|1925.8|1925.2|1924.8|1924.4|8199
1633009150000|2021-09-30 13:39:10|1925.2|1925|1925.8|1925.4|1926|1925.6|1925.2|1925|3096
1633009160000|2021-09-30 13:39:20|1925.6|1925.2|1924.4|1924|1925.6|1925.2|1924|1923.6|36661
1633009170000|2021-09-30 13:39:30|1924.2|1923.8|1924.4|1924|1924.8|1924.4|1924|1923.8|15078
1633009180000|2021-09-30 13:39:40|1924.2|1923.8|1925|1924.4|1925|1924.8|1924|1923.8|19122
1633009190000|2021-09-30 13:39:50|1925.2|1924.6|1924.4|1924|1925.4|1924.8|1924.4|1924|13413
1633009200000|2021-09-30 13:40:00|1924.2|1924.4|1924.2|1924|1924.8|1924.4|1924|1923.8|7624
1633009210000|2021-09-30 13:40:10|1924|1923.8|1923.2|1922.8|1924|1923.8|1922.4|1922.2|13568
1633009220000|2021-09-30 13:40:20|1923|1923|1924|1923.6|1925|1924.6|1923|1923|8334
1633009230000|2021-09-30 13:40:30|1924.2|1923.8|1925.4|1925.2|1926|1925.6|1924|1923.8|4514
1633009240000|2021-09-30 13:40:40|1925.6|1925.4|1925|1924.4|1926.6|1926|1924.6|1924.4|31468
1633009250000|2021-09-30 13:40:50|1924.8|1924.6|1926.2|1925.8|1926.6|1925.8|1924.8|1924.6|5136
1633009260000|2021-09-30 13:41:00|1926|1926|1926.2|1925.8|1927.2|1926.6|1926|1925.8|8680
1633009270000|2021-09-30 13:41:10|1926|1926|1927.4|1926.6|1927.4|1926.6|1925.6|1925.4|5355
1633009280000|2021-09-30 13:41:20|1927.2|1926.8|1927.2|1926.8|1928|1927.4|1926.8|1926.4|3730
1633009290000|2021-09-30 13:41:30|1927.4|1926.6|1926.8|1926.2|1927.4|1926.6|1925.4|1925.2|7664
1633009300000|2021-09-30 13:41:40|1927|1926.4|1927|1926.4|1927|1926.6|1926.4|1926|406
1633009310000|2021-09-30 13:41:50|1927.2|1926.6|1927.4|1927.2|1928.2|1927.8|1926.8|1926.4|2592
1633009320000|2021-09-30 13:42:00|1927.2|1927|1928|1927.4|1928|1927.4|1927|1926.8|2343
1633009330000|2021-09-30 13:42:10|1927.8|1927|1925.4|1925|1927.8|1927|1925.4|1925|5095
1633009340000|2021-09-30 13:42:20|1925.2|1924.8|1924.8|1924.4|1925.4|1925|1924.4|1924|4471
1633009350000|2021-09-30 13:42:30|1925|1924.6|1925.2|1924.8|1925.2|1925|1924.6|1924.2|2388
1633009360000|2021-09-30 13:42:40|1925.4|1925|1923.6|1923|1925.8|1925.4|1922.2|1922|37851
1633009370000|2021-09-30 13:42:50|1923.4|1923.2|1923.8|1923.6|1924.2|1923.6|1923.4|1923|921
1633009380000|2021-09-30 13:43:00|1923.6|1923.2|1923|1922.8|1923.8|1923.2|1923|1922.6|721
1633009390000|2021-09-30 13:43:10|1923.2|1923.4|1923|1922.4|1923.8|1923.4|1923|1922.2|2514
1633009400000|2021-09-30 13:43:20|1922.8|1922.6|1923.4|1922.8|1923.6|1923|1922.8|1922.4|2046
1633009410000|2021-09-30 13:43:30|1923.2|1922.6|1923.2|1922.8|1923.4|1923|1922.8|1922.2|2244
1633009420000|2021-09-30 13:43:40|1923|1923|1923.2|1923|1923.4|1923|1923|1922.4|4478
1633009430000|2021-09-30 13:43:50|1923.4|1922.8|1923|1922.8|1923.4|1923.2|1923|1922.8|3983
1633009440000|2021-09-30 13:44:00|1922.8|1922.4|1922.8|1922.4|1923|1922.6|1922.4|1922|2123
1633009450000|2021-09-30 13:44:10|1923|1922.2|1922.4|1922.2|1923.2|1922.8|1922.4|1922|2495
1633009460000|2021-09-30 13:44:20|1922.6|1922.4|1922|1921.6|1922.8|1922.6|1921.4|1921|27667
1633009470000|2021-09-30 13:44:30|1922.2|1921.8|1922|1921.8|1922.4|1922.2|1922|1921.8|2605
1633009480000|2021-09-30 13:44:40|1922.2|1922|1922.4|1922|1922.8|1922.4|1922|1921.8|4647
1633009490000|2021-09-30 13:44:50|1922.6|1921.8|1922|1921.6|1922.6|1921.8|1921.4|1921|2797
1633009500000|2021-09-30 13:45:00|1922.2|1921.8|1920.8|1920.2|1922.2|1921.8|1920.2|1920|11815
1633009510000|2021-09-30 13:45:10|1920.6|1920|1920.8|1920.4|1920.8|1920.4|1920.2|1920|13075
1633009520000|2021-09-30 13:45:20|1920.4|1920.2|1920.4|1920|1920.8|1920.6|1920.2|1919.8|9782
1633009530000|2021-09-30 13:45:30|1920.6|1920.2|1920.2|1919.6|1920.6|1920.4|1919.6|1919.2|7132
1633009540000|2021-09-30 13:45:40|1920|1919.8|1918.4|1918|1920|1919.8|1918.4|1918|2772
1633009550000|2021-09-30 13:45:50|1918.6|1918.2|1919.6|1919.2|1919.6|1919.4|1918.6|1918.2|3090
1633009560000|2021-09-30 13:46:00|1919.4|1919|1919.4|1919|1919.8|1919.4|1918.2|1917.6|1645
1633009570000|2021-09-30 13:46:10|1919.6|1919.2|1920|1919.6|1920.2|1919.8|1919.4|1919|1361
1633009580000|2021-09-30 13:46:20|1920.2|1919.8|1921.4|1920.8|1921.4|1921|1920.2|1919.8|6093
1633009590000|2021-09-30 13:46:30|1921.2|1921|1920.8|1920.4|1921.4|1921|1920.8|1920.4|202
1633009600000|2021-09-30 13:46:40|1920.6|1920.6|1921.8|1921.4|1922|1921.4|1920.4|1920|3501
1633009610000|2021-09-30 13:46:50|1922|1921.6|1923.2|1922.6|1923.6|1923.2|1921.8|1921.4|2752
1633009620000|2021-09-30 13:47:00|1923|1922.8|1922.6|1922.2|1924.4|1924|1922|1921.6|15684
1633009630000|2021-09-30 13:47:10|1923|1922.4|1923.2|1922.8|1923.4|1923|1922.4|1922|4344
1633009640000|2021-09-30 13:47:20|1923.4|1923|1923.6|1923.2|1924|1923.6|1923.4|1923|5736
1633009650000|2021-09-30 13:47:30|1923.8|1923.4|1923.6|1923.4|1924.2|1923.8|1923.4|1923.2|5293
1633009660000|2021-09-30 13:47:40|1923.8|1923.6|1923.2|1922.8|1924.2|1923.8|1922.8|1922.6|6826
1633009670000|2021-09-30 13:47:50|1923.4|1923|1924.2|1923.8|1924.4|1923.8|1923|1923|854
1633009680000|2021-09-30 13:48:00|1924|1923.6|1923|1922.6|1924.2|1924|1923|1922.6|3587
1633009690000|2021-09-30 13:48:10|1923.2|1922.4|1923.6|1923.2|1924|1923.8|1923|1922.4|4901
1633009700000|2021-09-30 13:48:20|1923.8|1923.4|1922.8|1922.4|1924.8|1924.4|1922.6|1922.2|16502
1633009710000|2021-09-30 13:48:30|1922.6|1922.6|1923.4|1922.8|1923.8|1923.2|1922.6|1922.4|8258
1633009720000|2021-09-30 13:48:40|1923.2|1922.6|1923.4|1923|1923.6|1923|1922.6|1922.2|7709
1633009730000|2021-09-30 13:48:50|1923.6|1923.2|1922.8|1922.4|1923.6|1923.2|1922|1921.6|12568
1633009740000|2021-09-30 13:49:00|1922.6|1922.2|1922.4|1922|1922.6|1922.4|1921.4|1921|4300
1633009750000|2021-09-30 13:49:10|1922.2|1921.8|1921.8|1921.2|1922.2|1922|1921.4|1921|17542
1633009760000|2021-09-30 13:49:20|1922|1921.4|1921.4|1921.2|1922.4|1922|1921.4|1921|6485
1633009770000|2021-09-30 13:49:30|1921.6|1921.4|1922.4|1922|1922.6|1922.2|1921.6|1921.4|2338
1633009780000|2021-09-30 13:49:40|1922.6|1922.2|1923.6|1923.2|1924|1923.8|1922.4|1922.2|11756
1633009790000|2021-09-30 13:49:50|1923.8|1923.4|1924|1923.6|1924.8|1924.4|1923.8|1923.4|12858
1633009800000|2021-09-30 13:50:00|1923.8|1923.8|1924|1923.6|1924|1923.8|1922.6|1922.2|15939
1633009810000|2021-09-30 13:50:10|1924.2|1923.8|1923.8|1923.6|1925.2|1924.6|1923.8|1923.4|6496
1633009820000|2021-09-30 13:50:20|1923.6|1923.4|1921.8|1921.4|1924.2|1923.8|1921.6|1921.2|21776
1633009830000|2021-09-30 13:50:30|1922|1921.6|1922|1921.6|1923|1922.6|1921.6|1921.4|24797
1633009840000|2021-09-30 13:50:40|1922.2|1921.8|1923|1922.6|1923.4|1923|1922.2|1921.8|7612
1633009850000|2021-09-30 13:50:50|1923.2|1922.4|1923.8|1923.4|1923.8|1923.6|1922.8|1922.4|5231
1633009860000|2021-09-30 13:51:00|1923.6|1923.2|1921.6|1921.2|1923.6|1923.2|1921.4|1921|13379
1633009870000|2021-09-30 13:51:10|1921.8|1921.4|1922.2|1922|1922.6|1922.2|1921.4|1921|21894
1633009880000|2021-09-30 13:51:20|1922.4|1922.2|1921.6|1921|1922.6|1922.4|1921.2|1921|2441
1633009890000|2021-09-30 13:51:30|1921.8|1921.2|1923.8|1923.4|1923.8|1923.4|1921.8|1921.2|7100
1633009900000|2021-09-30 13:51:40|1923.6|1923.6|1924.8|1924.4|1925|1924.8|1923.2|1923|14569
1633009910000|2021-09-30 13:51:50|1925|1924.6|1925.2|1924.6|1925.2|1925|1924.2|1923.8|15798
1633009920000|2021-09-30 13:52:00|1925|1924.4|1926.4|1926|1926.4|1926|1924.6|1924.2|22126
1633009930000|2021-09-30 13:52:10|1926.6|1926.2|1925.6|1925.2|1926.6|1926.2|1925.2|1924.8|10146
1633009940000|2021-09-30 13:52:20|1925.4|1925|1927.4|1926.8|1927.4|1927|1925.2|1924.8|9637
1633009950000|2021-09-30 13:52:30|1927.6|1927|1928|1927.6|1928.6|1928.4|1927.6|1927|16489
1633009960000|2021-09-30 13:52:40|1928.2|1927.8|1927|1926.6|1928.2|1927.8|1926.8|1926.6|5872
1633009970000|2021-09-30 13:52:50|1926.8|1926.4|1926.4|1925.8|1927.2|1926.8|1926.2|1925.8|15406
1633009980000|2021-09-30 13:53:00|1926.6|1926|1927.2|1926.8|1927.4|1927|1926.4|1926|8975
1633009990000|2021-09-30 13:53:10|1927.4|1927|1927.2|1926.8|1927.6|1927.2|1927|1926.6|535
1633010000000|2021-09-30 13:53:20|1927|1927|1928.2|1927.6|1928.2|1927.8|1927|1926.8|1613
1633010010000|2021-09-30 13:53:30|1928|1927.4|1929.4|1928.8|1929.4|1929.2|1927.4|1927.2|3831
1633010020000|2021-09-30 13:53:40|1929.2|1929|1929.8|1929.6|1930|1929.8|1928.8|1928.6|9790
1633010030000|2021-09-30 13:53:50|1930|1929.8|1930.6|1930.2|1930.8|1930.2|1929.6|1929.2|7117
1633010040000|2021-09-30 13:54:00|1930.4|1930.4|1930.2|1929.8|1931|1930.6|1930|1929.6|4998
1633010050000|2021-09-30 13:54:10|1930.4|1930|1930.4|1929.8|1930.6|1930.2|1929.8|1929.6|3242
1633010060000|2021-09-30 13:54:20|1930.2|1930|1929.4|1929|1930.6|1930.2|1929.4|1929|4737
1633010070000|2021-09-30 13:54:30|1929.6|1929.2|1930.6|1930.4|1931.2|1930.8|1929.6|1929.2|9303
1633010080000|2021-09-30 13:54:40|1930.4|1930.2|1931|1930.6|1931.6|1931.2|1930.4|1930|7809
1633010090000|2021-09-30 13:54:50|1931.2|1930.8|1931.6|1931|1931.6|1931.2|1931|1930.6|3496
1633010100000|2021-09-30 13:55:00|1931.4|1930.8|1930|1929.6|1931.6|1930.8|1929.8|1929.4|5904
1633010110000|2021-09-30 13:55:10|1930.2|1929.4|1930.8|1930.4|1931.2|1930.8|1930.2|1929.4|2302
1633010120000|2021-09-30 13:55:20|1931|1930.6|1931.8|1931.4|1932|1931.4|1930.6|1930.2|3235
1633010130000|2021-09-30 13:55:30|1931.6|1931.2|1931.2|1931|1932|1931.6|1931.2|1931|4857
1633010140000|2021-09-30 13:55:40|1931|1930.8|1930.6|1930.2|1931|1930.8|1930.4|1930|1616
1633010150000|2021-09-30 13:55:50|1930.2|1930|1930.6|1930.2|1931.2|1930.8|1930.2|1930|2739
1633010160000|2021-09-30 13:56:00|1930.4|1930|1931.4|1931|1931.4|1931|1930.2|1930|36799
1633010170000|2021-09-30 13:56:10|1931.2|1930.8|1931|1930.8|1931.4|1931|1931|1930.6|3482
1633010180000|2021-09-30 13:56:20|1930.8|1930.6|1930.8|1930.4|1931.2|1930.8|1930.6|1930.2|5243
1633010190000|2021-09-30 13:56:30|1931|1930.2|1930.8|1930.6|1931|1930.8|1930.8|1930.2|932
1633010200000|2021-09-30 13:56:40|1931|1930.8|1929.6|1929|1931.2|1930.8|1929|1928.6|40421
1633010210000|2021-09-30 13:56:50|1929.4|1929.2|1929.6|1929.2|1929.8|1929.4|1929.2|1928.6|1373
1633010220000|2021-09-30 13:57:00|1929.4|1928.8|1928.8|1928.4|1929.8|1929.2|1928.4|1928|5687
1633010230000|2021-09-30 13:57:10|1928.6|1928.2|1928.6|1928.2|1928.8|1928.4|1928.2|1927.8|1190
1633010240000|2021-09-30 13:57:20|1928.4|1928|1928.4|1928|1928.6|1928.2|1927.8|1927.4|3488
1633010250000|2021-09-30 13:57:30|1928.6|1928.2|1928.6|1928.2|1928.8|1928.2|1928.2|1928|4536
1633010260000|2021-09-30 13:57:40|1928.4|1928|1929.8|1929.2|1929.8|1929.6|1928.4|1928|4181
1633010270000|2021-09-30 13:57:50|1929.6|1929.4|1930.6|1930.2|1930.6|1930.2|1929.4|1929|16477
1633010280000|2021-09-30 13:58:00|1930.4|1930.4|1930|1929.6|1931|1930.6|1930|1929.4|6130
1633010290000|2021-09-30 13:58:10|1929.8|1929.8|1929.8|1929.6|1930|1929.8|1929.6|1929|969
1633010300000|2021-09-30 13:58:20|1929.6|1929.4|1928.6|1928.2|1929.6|1929.4|1928.2|1927.8|2098
1633010310000|2021-09-30 13:58:30|1929|1928.4|1929|1928.4|1929|1928.6|1928.4|1928|4978
1633010320000|2021-09-30 13:58:40|1929.2|1928.2|1928.2|1927.8|1929.2|1929|1928|1927.8|1293
1633010330000|2021-09-30 13:58:50|1928|1927.6|1927|1926.6|1928|1927.8|1926.8|1926.6|3716
1633010340000|2021-09-30 13:59:00|1926.8|1926.4|1926.8|1926.6|1927|1926.8|1926.6|1926.2|800
1633010350000|2021-09-30 13:59:10|1926.6|1926.4|1925.8|1925.4|1926.8|1926.6|1925.6|1925.2|2670
1633010360000|2021-09-30 13:59:20|1926|1925.6|1926.2|1925.6|1926.4|1926|1925.8|1925.4|3070
1633010370000|2021-09-30 13:59:30|1926|1925.8|1925.8|1925.4|1926.4|1925.8|1925.6|1925.4|669
1633010380000|2021-09-30 13:59:40|1926|1925.6|1926.8|1926|1927|1926.6|1926|1925.6|6069
1633010390000|2021-09-30 13:59:50|1926.6|1925.8|1925|1924.6|1926.6|1926|1925|1924.6|12747
1633010400000|2021-09-30 14:00:00|1924.8|1924.4|1926|1925.4|1926.6|1926.2|1924.6|1924.2|7812
1633010410000|2021-09-30 14:00:10|1925.8|1925.2|1925.6|1925.2|1926|1925.4|1925.2|1924.8|1871
1633010420000|2021-09-30 14:00:20|1925.8|1925.6|1925|1924.6|1926|1925.6|1924.8|1924.4|4650
1633010430000|2021-09-30 14:00:30|1924.8|1924.8|1925.4|1924.8|1926|1925.6|1924.8|1924.6|7249
1633010440000|2021-09-30 14:00:40|1925.2|1925|1925.8|1925.2|1926|1925.6|1924.8|1924.2|2890
1633010450000|2021-09-30 14:00:50|1925.6|1925.4|1924|1923.6|1925.6|1925.4|1924|1923.6|4368
1633010460000|2021-09-30 14:01:00|1923.8|1923.4|1925.4|1925|1925.4|1925|1923.6|1923.4|3430
1633010470000|2021-09-30 14:01:10|1925.6|1925.4|1926.4|1926|1926.6|1926.2|1925.6|1925|5209
1633010480000|2021-09-30 14:01:20|1926.6|1926.2|1927|1926.4|1927.2|1926.8|1926.4|1926|5218
1633010490000|2021-09-30 14:01:30|1926.8|1926.2|1927.6|1927.2|1927.8|1927.2|1926.6|1926.2|7479
1633010500000|2021-09-30 14:01:40|1927.4|1927|1928|1927.6|1928|1927.6|1927|1926.8|4733
1633010510000|2021-09-30 14:01:50|1927.8|1927.8|1928|1927.6|1928|1927.8|1927.4|1927.2|5392
1633010520000|2021-09-30 14:02:00|1928.2|1928|1928|1927.8|1928.8|1928.4|1928|1927.8|12456
1633010530000|2021-09-30 14:02:10|1928.2|1928|1928.2|1928|1928.4|1928|1927.8|1927.4|6392
1633010540000|2021-09-30 14:02:20|1928.4|1928.2|1926.6|1926.2|1928.4|1928.2|1926.6|1926.2|3643
1633010550000|2021-09-30 14:02:30|1926.8|1926.4|1927.2|1926.6|1927.2|1926.8|1926.6|1925.8|4489
1633010560000|2021-09-30 14:02:40|1927|1926.8|1927.2|1927|1927.4|1927|1926.8|1926.8|1519
1633010570000|2021-09-30 14:02:50|1927|1926.8|1926.2|1926|1927.4|1926.8|1926.2|1925.8|4052
1633010580000|2021-09-30 14:03:00|1926.4|1925.6|1924.4|1924|1926.4|1925.8|1924.4|1924|7763
1633010590000|2021-09-30 14:03:10|1924.6|1924.2|1925.4|1925|1925.6|1925.2|1924.6|1924|3580
1633010600000|2021-09-30 14:03:20|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1924.8|1924.4|4852
1633010610000|2021-09-30 14:03:30|1925|1924.6|1926.2|1925.6|1926.2|1925.8|1924.8|1924.6|6579
1633010620000|2021-09-30 14:03:40|1926.4|1925.8|1927.2|1926.8|1927.8|1927.4|1926|1925.8|15447
1633010630000|2021-09-30 14:03:50|1927.4|1927|1926.6|1926|1927.4|1927.2|1926.2|1926|8705
1633010640000|2021-09-30 14:04:00|1926.4|1925.8|1926.4|1925.8|1926.6|1926.2|1926|1925.6|5562
1633010650000|2021-09-30 14:04:10|1926.2|1925.6|1926.4|1926|1926.4|1926.2|1925.8|1925.4|3057
1633010660000|2021-09-30 14:04:20|1926.6|1926.2|1926|1925.8|1927|1926.6|1926|1925.6|15732
1633010670000|2021-09-30 14:04:30|1926.2|1926|1926.4|1926|1927|1926.6|1925.6|1925.2|5478
1633010680000|2021-09-30 14:04:40|1926.2|1925.8|1927.2|1926.8|1927.4|1927|1926.2|1925.8|5301
1633010690000|2021-09-30 14:04:50|1927|1926.6|1926|1925.4|1927.2|1926.8|1926|1925.4|4657
1633010700000|2021-09-30 14:05:00|1925.8|1925.2|1924|1923.6|1925.8|1925.4|1923.8|1923.6|12201
1633010710000|2021-09-30 14:05:10|1924.2|1923.8|1924.4|1924|1924.6|1924.2|1923.6|1923.4|11977
1633010720000|2021-09-30 14:05:20|1924.6|1924.2|1924.6|1924.2|1924.8|1924.4|1924|1923.8|2650
1633010730000|2021-09-30 14:05:30|1924.8|1924.4|1924.4|1924.2|1925.2|1924.8|1923.8|1923.4|4521
1633010740000|2021-09-30 14:05:40|1924.2|1924|1923.6|1923.2|1924.4|1924.2|1923.6|1923.2|737
1633010750000|2021-09-30 14:05:50|1923.4|1923.4|1923.6|1923.4|1923.8|1923.6|1923.4|1923.2|4211
1633010760000|2021-09-30 14:06:00|1923.8|1923.2|1923|1922.8|1923.8|1923.4|1923|1922.6|1613
1633010770000|2021-09-30 14:06:10|1922.8|1922.6|1922.2|1921.6|1923.4|1923|1921.6|1921.2|24394
1633010780000|2021-09-30 14:06:20|1922|1921.8|1922.4|1922.2|1922.6|1922.4|1922|1921.6|6286
1633010790000|2021-09-30 14:06:30|1922.2|1921.8|1921.4|1921|1922.4|1922.2|1921.4|1921|1419
1633010800000|2021-09-30 14:06:40|1921.2|1920.8|1920.8|1920.6|1921.2|1920.8|1920.4|1920|6660
1633010810000|2021-09-30 14:06:50|1921|1920.8|1921.8|1921.4|1922|1921.4|1921|1920.6|11282
1633010820000|2021-09-30 14:07:00|1921.6|1921.2|1921.4|1921|1921.8|1921.4|1921.2|1921|3410
1633010830000|2021-09-30 14:07:10|1921.2|1920.8|1921.2|1920.8|1921.6|1921.2|1921|1920.6|3697
1633010840000|2021-09-30 14:07:20|1921|1921|1920.4|1920|1921.2|1921|1920.2|1920|4691
1633010850000|2021-09-30 14:07:30|1920.2|1920.2|1920.2|1919.8|1920.2|1920.2|1920|1919.8|5685
1633010860000|2021-09-30 14:07:40|1920|1919.6|1919.6|1919.2|1920|1919.6|1919.6|1919|12738
1633010870000|2021-09-30 14:07:50|1919.8|1919.4|1919.2|1918.8|1920|1919.6|1919.2|1918.6|16501
1633010880000|2021-09-30 14:08:00|1919.4|1919|1920|1919.8|1920.6|1920.4|1919.4|1919|7773
1633010890000|2021-09-30 14:08:10|1920.2|1920|1921.2|1920.8|1921.2|1920.8|1920.2|1919.6|5985
1633010900000|2021-09-30 14:08:20|1921.4|1921|1922.2|1921.8|1923|1922.4|1921.4|1920.8|6251
1633010910000|2021-09-30 14:08:30|1922.4|1921.6|1922|1921.8|1922.4|1921.8|1921.4|1921|6408
1633010920000|2021-09-30 14:08:40|1921.8|1921.6|1923|1922.6|1923|1922.6|1921.6|1921.2|6246
1633010930000|2021-09-30 14:08:50|1923.2|1922.8|1923|1922.4|1923.2|1922.8|1922.6|1922.2|4812
1633010940000|2021-09-30 14:09:00|1922.8|1922.6|1923|1922.8|1924|1923.8|1922.8|1922.6|9034
1633010950000|2021-09-30 14:09:10|1923.2|1923|1923.6|1923|1924|1923.8|1923.2|1922.8|2459
1633010960000|2021-09-30 14:09:20|1923.8|1923.2|1923.6|1923.4|1923.8|1923.6|1923.6|1923.2|1778
1633010970000|2021-09-30 14:09:30|1923.8|1923.6|1923.8|1923.6|1924|1923.8|1923.8|1923.6|1511
1633010980000|2021-09-30 14:09:40|1924|1923.8|1924.2|1923.8|1924.2|1924|1924|1923.8|2350
1633010990000|2021-09-30 14:09:50|1924.4|1924|1925.6|1925|1925.8|1925.4|1924|1923.6|12075
1633011000000|2021-09-30 14:10:00|1925.8|1925.2|1926|1925.8|1926.2|1925.8|1925.6|1925.2|9220
1633011010000|2021-09-30 14:10:10|1925.8|1925.6|1925.4|1925|1925.8|1925.6|1924.8|1924.6|8991
1633011020000|2021-09-30 14:10:20|1925.2|1924.8|1925|1924.6|1925.4|1925|1924.6|1924.4|5494
1633011030000|2021-09-30 14:10:30|1925.2|1924.4|1925.4|1924.8|1925.8|1925.6|1924.8|1924.2|8793
1633011040000|2021-09-30 14:10:40|1925.6|1925|1926.2|1925.8|1926.4|1925.8|1925.4|1925|4970
1633011050000|2021-09-30 14:10:50|1926.4|1926|1927|1926.6|1927|1926.6|1926|1925.6|7551
1633011060000|2021-09-30 14:11:00|1927.2|1926.4|1927|1926.4|1927.4|1926.8|1926.2|1926|4490
1633011070000|2021-09-30 14:11:10|1927.2|1926.6|1926.8|1926.4|1927.4|1927|1926.6|1926.4|2740
1633011080000|2021-09-30 14:11:20|1926.6|1926.2|1925.8|1925.4|1926.8|1926.6|1925.8|1925.2|7837
1633011090000|2021-09-30 14:11:30|1925.6|1925.2|1926|1925.8|1926.6|1926.4|1925.4|1925.2|13727
1633011100000|2021-09-30 14:11:40|1926.2|1925.6|1926|1925.6|1926.4|1926|1925.8|1925.2|7911
1633011110000|2021-09-30 14:11:50|1925.8|1925.8|1925.4|1925|1926|1925.8|1925.2|1924.8|2300
1633011120000|2021-09-30 14:12:00|1925.2|1924.8|1924.8|1924.6|1925.4|1925.2|1924.8|1924.4|4620
1633011130000|2021-09-30 14:12:10|1925.2|1924.8|1925.6|1925|1925.6|1925.4|1925|1924.6|5257
1633011140000|2021-09-30 14:12:20|1926|1925.2|1926.6|1926|1926.8|1926.4|1926|1925.2|9683
1633011150000|2021-09-30 14:12:30|1926.4|1926.2|1927.4|1926.8|1927.8|1927.2|1926.4|1926|8454
1633011160000|2021-09-30 14:12:40|1927.6|1927|1926.8|1926.2|1927.8|1927.4|1926.6|1926|4426
1633011170000|2021-09-30 14:12:50|1926.6|1926|1926.2|1926|1926.6|1926.2|1926|1925.6|1770
1633011180000|2021-09-30 14:13:00|1926.4|1926.2|1927.8|1927.2|1928|1927.8|1926.4|1926|9650
1633011190000|2021-09-30 14:13:10|1927.6|1927|1926.6|1926.4|1927.6|1927.4|1926.6|1926.4|3739
1633011200000|2021-09-30 14:13:20|1926.4|1926.2|1927|1926.6|1927.2|1927|1926|1925.6|8041
1633011210000|2021-09-30 14:13:30|1927.2|1926.8|1927|1926.6|1927.4|1927.2|1926.8|1926.6|5611
1633011220000|2021-09-30 14:13:40|1926.8|1926.4|1927.2|1927|1927.2|1927|1926.6|1926.2|3811
1633011230000|2021-09-30 14:13:50|1927.4|1926.8|1926.6|1926.2|1927.4|1927|1926.6|1926|1794
1633011240000|2021-09-30 14:14:00|1926.8|1926|1927|1926.6|1927.4|1927.2|1926.8|1926|6332
1633011250000|2021-09-30 14:14:10|1927.2|1926.8|1927|1926.8|1927.6|1927|1927|1926.6|2352
1633011260000|2021-09-30 14:14:20|1927.2|1927|1927.6|1927.2|1928|1927.6|1927.2|1927|5085
1633011270000|2021-09-30 14:14:30|1927.8|1927|1927|1926.6|1927.8|1927.2|1927|1926.6|563
1633011280000|2021-09-30 14:14:40|1927.2|1926.8|1927.4|1927|1927.6|1927.2|1927|1926.6|6305
1633011290000|2021-09-30 14:14:50|1927.2|1926.8|1926.6|1926.4|1927.2|1926.8|1926.4|1926.2|4464
1633011300000|2021-09-30 14:15:00|1926.4|1926.2|1926.6|1926.4|1927|1926.8|1926|1925.8|10292
1633011310000|2021-09-30 14:15:10|1926.4|1926.2|1926.4|1926|1926.8|1926.4|1925.8|1925.4|11845
1633011320000|2021-09-30 14:15:20|1926.6|1926.2|1926.6|1926.2|1926.8|1926.4|1926.4|1926.2|3893
1633011330000|2021-09-30 14:15:30|1926.4|1926|1925.6|1925.2|1926.4|1926.2|1925|1924.8|10944
1633011340000|2021-09-30 14:15:40|1925.4|1925|1927.2|1926.8|1927.4|1926.8|1925.4|1925|8802
1633011350000|2021-09-30 14:15:50|1927.4|1927|1927.8|1927.4|1928|1927.6|1927.4|1926.8|1230
1633011360000|2021-09-30 14:16:00|1928|1927.6|1927.4|1927.2|1928.2|1928|1927.4|1927.2|8645
1633011370000|2021-09-30 14:16:10|1927.2|1927|1927.2|1927|1927.2|1927|1926.8|1926.4|2266
1633011380000|2021-09-30 14:16:20|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.6|1926.2|173
1633011390000|2021-09-30 14:16:30|1927|1926.8|1926.6|1926.2|1927|1926.8|1926.6|1926.2|6516
1633011400000|2021-09-30 14:16:40|1926.4|1926|1926.8|1926.4|1926.8|1926.6|1926|1925.6|2250
1633011410000|2021-09-30 14:16:50|1926.6|1926.2|1927.8|1927.4|1928|1927.4|1926.4|1926|4362
1633011420000|2021-09-30 14:17:00|1928|1927.6|1927.6|1927.2|1928.4|1928|1927.4|1927.2|2363
1633011430000|2021-09-30 14:17:10|1927.8|1927.4|1926.2|1926|1928|1927.6|1926.2|1926|8995
1633011440000|2021-09-30 14:17:20|1926|1925.8|1927|1926.4|1927.2|1927|1926|1925.6|4638
1633011450000|2021-09-30 14:17:30|1927.2|1926.6|1927.2|1927|1927.4|1927.2|1926.8|1926.4|4301
1633011460000|2021-09-30 14:17:40|1927|1926.6|1926.4|1926|1927|1926.8|1925.8|1925.6|2227
1633011470000|2021-09-30 14:17:50|1926.2|1925.8|1926|1925.8|1926.4|1926.2|1926|1925.6|705
1633011480000|2021-09-30 14:18:00|1925.8|1925.6|1927|1926.4|1927|1926.6|1925.8|1925.6|2117
1633011490000|2021-09-30 14:18:10|1926.8|1926.2|1926.4|1926|1926.8|1926.6|1926.2|1925.8|2307
1633011500000|2021-09-30 14:18:20|1926.6|1926.2|1926.2|1926|1927|1926.6|1926|1925.8|2693
1633011510000|2021-09-30 14:18:30|1926|1925.8|1926.6|1926.2|1926.8|1926.4|1925.8|1925.6|2824
1633011520000|2021-09-30 14:18:40|1926.4|1926|1926.4|1926|1926.8|1926.4|1926.2|1926|2502
1633011530000|2021-09-30 14:18:50|1926.2|1925.8|1927|1926.4|1927|1926.6|1926|1925.6|38688
1633011540000|2021-09-30 14:19:00|1926.8|1926.6|1926.4|1926.2|1927|1926.8|1926.4|1926|2236
1633011550000|2021-09-30 14:19:10|1926.6|1926.4|1926.2|1926|1926.8|1926.4|1926|1925.6|3811
1633011560000|2021-09-30 14:19:20|1926.4|1926.2|1926.2|1926|1926.4|1926.2|1926.2|1926|3413
1633011570000|2021-09-30 14:19:30|1926.4|1925.8|1927.4|1927|1927.4|1927|1926|1925.8|4701
1633011580000|2021-09-30 14:19:40|1927.2|1926.8|1927|1926.8|1927.6|1927.2|1927|1926.6|373
1633011590000|2021-09-30 14:19:50|1927.2|1927|1926.2|1926|1927.2|1927|1926|1925.6|6190
1633011600000|2021-09-30 14:20:00|1926|1925.8|1924.8|1924.4|1926.2|1926|1924.8|1924.4|2401
1633011610000|2021-09-30 14:20:10|1925|1924.6|1926|1925.4|1926|1925.6|1925|1924.6|10977
1633011620000|2021-09-30 14:20:20|1926.2|1925.6|1927|1926.6|1927.4|1926.8|1926|1925.6|3735
1633011630000|2021-09-30 14:20:30|1926.8|1926.2|1925.2|1925|1926.8|1926.2|1925.2|1925|10963
1633011640000|2021-09-30 14:20:40|1925.4|1924.8|1925.2|1925|1925.6|1925.4|1924.8|1924.6|9025
1633011650000|2021-09-30 14:20:50|1925.4|1925.2|1925.2|1925|1925.8|1925.4|1925.2|1924.8|9047
1633011660000|2021-09-30 14:21:00|1925|1924.8|1925.2|1924.6|1925.4|1925|1924.8|1924.6|18582
1633011670000|2021-09-30 14:21:10|1925|1924.8|1924.2|1923.8|1925.4|1925|1924|1923.6|5188
1633011680000|2021-09-30 14:21:20|1924.4|1924|1924|1923.8|1924.6|1924.2|1924|1923.8|2473
1633011690000|2021-09-30 14:21:30|1923.8|1923.6|1924.2|1923.8|1924.2|1924|1923.8|1923.6|3657
1633011700000|2021-09-30 14:21:40|1924|1924|1923.8|1923.6|1924.2|1924|1923.6|1923.4|3779
1633011710000|2021-09-30 14:21:50|1923.6|1923.4|1923.6|1923|1923.6|1923.4|1923.2|1923|2372
1633011720000|2021-09-30 14:22:00|1923.4|1923.2|1924.4|1924|1924.4|1924|1923.4|1923|8261
1633011730000|2021-09-30 14:22:10|1924.2|1923.8|1924.6|1924.2|1924.8|1924.4|1924.2|1923.8|805
1633011740000|2021-09-30 14:22:20|1924.4|1924|1924.6|1924.2|1925|1924.6|1924.2|1924|3772
1633011750000|2021-09-30 14:22:30|1924.4|1924|1924.4|1924|1925.4|1924.8|1924.4|1924|7858
1633011760000|2021-09-30 14:22:40|1924.2|1924.2|1924.6|1924.2|1924.6|1924.4|1924.2|1924|451
1633011770000|2021-09-30 14:22:50|1924.4|1924.4|1924.4|1924.2|1925|1924.8|1924.2|1924|1804
1633011780000|2021-09-30 14:23:00|1924.6|1924|1924.4|1924.2|1924.6|1924.2|1923.4|1923.2|13709
1633011790000|2021-09-30 14:23:10|1924.6||1924.6||1924.6||1924.6||0
1633011800000|2021-09-30 14:23:20|1924.4|1924.4|1924.4|1924|1924.4|1924.4|1924.2|1924|1072
1633011810000|2021-09-30 14:23:30|1924.6|1924.2|1925|1924.6|1925|1924.6|1924.6|1924|642
1633011820000|2021-09-30 14:23:40|1924.8|1924.4|1924|1923.4|1924.8|1924.4|1923.4|1923.2|7304
1633011830000|2021-09-30 14:23:50|1924.2|1923.6|1923.8|1923.4|1924.2|1924|1923.6|1923.4|1961
1633011840000|2021-09-30 14:24:00|1924|1923.6|1923.4|1923|1924.4|1924|1923.4|1922.8|4693
1633011850000|2021-09-30 14:24:10|1923.6|1923.2|1924|1923.4|1924.2|1923.8|1923.6|1923|1625
1633011860000|2021-09-30 14:24:20|1923.8|1923.6|1924.4|1924.2|1924.6|1924.4|1923.6|1923.4|4519
1633011870000|2021-09-30 14:24:30|1924.6|1924|1924.2|1923.8|1924.6|1924.2|1924|1923.8|8405
1633011880000|2021-09-30 14:24:40|1924.4|1924|1924|1923.8|1924.4|1924.2|1924|1923.8|1100
1633011890000|2021-09-30 14:24:50|1923.8|1923.6|1923.2|1923|1923.8|1923.6|1923|1922.6|3765
1633011900000|2021-09-30 14:25:00|1923.4|1922.8|1924|1923.8|1924|1923.8|1923.4|1922.8|3387
1633011910000|2021-09-30 14:25:10|1924.2|1924|1924.8|1924.4|1925.2|1925|1924.2|1924|4555
1633011920000|2021-09-30 14:25:20|1925|1924.6|1925.4|1925.2|1925.6|1925.2|1924.8|1924.4|2578
1633011930000|2021-09-30 14:25:30|1925.6|1925|1926|1925.6|1926.2|1925.8|1925.2|1925|3362
1633011940000|2021-09-30 14:25:40|1926.2|1925.8|1925.8|1925.6|1926.2|1925.8|1925.4|1925.2|4724
1633011950000|2021-09-30 14:25:50|1926|1925.4|1926.2|1926|1926.4|1926|1925.6|1925.4|1827
1633011960000|2021-09-30 14:26:00|1926.4|1925.8|1926.4|1926|1926.4|1926.2|1926.2|1925.8|3111
1633011970000|2021-09-30 14:26:10|1926.2|1926.2|1927.2|1926.8|1927.4|1927|1926.2|1926.2|18076
1633011980000|2021-09-30 14:26:20|1927||1927||1927.2||1927||500
1633011990000|2021-09-30 14:26:30|1926.8|1926.6|1927.2|1926.8|1927.2|1926.8|1926.8|1926.6|4152
1633012000000|2021-09-30 14:26:40|1927|1926.6|1927.8|1927.4|1927.8|1927.6|1926.6|1926.2|26891
1633012010000|2021-09-30 14:26:50|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.2|1927|4453
1633012020000|2021-09-30 14:27:00|1927.6|1927.6|1927.8|1927.4|1928.2|1928|1927.6|1927.2|4363
1633012030000|2021-09-30 14:27:10|1927.6|1927.2|1927.2|1926.8|1927.6|1927.2|1927|1926.6|8697
1633012040000|2021-09-30 14:27:20|1927.4|1927|1928.4|1927.8|1928.8|1928.4|1927.4|1927|6706
1633012050000|2021-09-30 14:27:30|1928.2|1927.6|1928.2|1927.8|1928.4|1928.2|1927.6|1927.4|1147
1633012060000|2021-09-30 14:27:40|1928.4|1928|1928.2|1927.8|1928.6|1928.2|1928|1927.8|2542
1633012070000|2021-09-30 14:27:50|1928.4|1928|1929|1928.6|1929|1928.6|1928.2|1928|1480
1633012080000|2021-09-30 14:28:00|1929.2|1928.8|1929.2|1928.8|1929.6|1928.8|1929|1928.6|22
1633012090000|2021-09-30 14:28:10|1929|1928.6|1928.4|1928|1929|1928.8|1928.4|1928|1750
1633012100000|2021-09-30 14:28:20|1928.2|1927.8|1926.8|1926.4|1928.2|1928|1926.8|1926.2|15347
1633012110000|2021-09-30 14:28:30|1926.6|1925.8|1925.8|1925.4|1926.6|1926|1925.8|1925.4|2859
1633012120000|2021-09-30 14:28:40|1925.4|1925.2|1925.2|1924.6|1925.6|1925.4|1925|1924.4|5828
1633012130000|2021-09-30 14:28:50|1925|1924.8|1924.4|1924.2|1925.2|1924.8|1924.2|1924|2526
1633012140000|2021-09-30 14:29:00|1924.2|1924|1924.2|1923.8|1924.2|1924|1923.2|1922.8|3512
1633012150000|2021-09-30 14:29:10|1924.4|1924|1924.2|1924|1924.4|1924|1924|1923.8|138
1633012160000|2021-09-30 14:29:20|1924.4|1924.2|1924.2|1923.8|1924.8|1924.4|1924.2|1923.8|4225
1633012170000|2021-09-30 14:29:30|1924|1924|1924|1923.8|1924|1924|1924|1923.8|0
1633012180000|2021-09-30 14:29:40|1924.2|1924|1924.8|1924.6|1925|1924.6|1924|1924|3395
1633012190000|2021-09-30 14:29:50|1924.6|1924.4|1924.2|1924|1924.8|1924.4|1924.2|1924|3226
1633012200000|2021-09-30 14:30:00|1924|1923.8|1924.6|1924.2|1924.6|1924.2|1923.6|1923.2|8765
1633012210000|2021-09-30 14:30:10|1924.4|1924|1924.2|1923.6|1924.6|1924.2|1924|1923.6|1737
1633012220000|2021-09-30 14:30:20|1924|1923.8|1924|1923.4|1924.4|1924|1923.8|1923.4|2296
1633012230000|2021-09-30 14:30:30|1923.8|1923.2|1923.2|1922.8|1924|1923.2|1923|1922.6|4584
1633012240000|2021-09-30 14:30:40|1923|1922.6|1922.4|1922|1923|1922.8|1922.2|1922|4703
1633012250000|2021-09-30 14:30:50|1922.2|1922.2|1922.2|1921.6|1922.2|1922.2|1922|1921.2|3912
1633012260000|2021-09-30 14:31:00|1922|1921.8|1921.6|1921.2|1922|1922|1921.2|1921|4908
1633012270000|2021-09-30 14:31:10|1921.4|1921.4|1921.6|1921.2|1921.6|1921.4|1921.4|1921|0
1633012280000|2021-09-30 14:31:20|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.4|4456
1633012290000|2021-09-30 14:31:30|1922|1921.6|1922.2|1921.8|1922.2|1921.8|1921.8|1921.6|705
1633012300000|2021-09-30 14:31:40|1922|1922|1921.6|1921.4|1922|1922|1921.6|1921.2|5590
1633012310000|2021-09-30 14:31:50|1921.8|1921.6|1922.2|1921.8|1922.2|1921.8|1921.8|1921.6|6777
1633012320000|2021-09-30 14:32:00|1922.4|1922|1922.6|1922.2|1923|1922.4|1922.4|1922|3028
1633012330000|2021-09-30 14:32:10|1922.8|1922.4|1922.6|1922.4|1923|1922.4|1922.4|1922.2|3465
1633012340000|2021-09-30 14:32:20|1922.8|1922.6|1923.6|1923.2|1923.8|1923.2|1922.8|1922.4|2543
1633012350000|2021-09-30 14:32:30|1923.8|1923.4|1923|1922.4|1923.8|1923.4|1922.8|1922.4|5469
1633012360000|2021-09-30 14:32:40|1922.8|1922.6|1922.4|1922|1923|1922.6|1922.2|1922|1829
1633012370000|2021-09-30 14:32:50|1922.6|1922.2|1924.2|1923.8|1924.2|1923.8|1922.6|1922.2|4723
1633012380000|2021-09-30 14:33:00|1924.4|1924|1924.4|1924.2|1924.8|1924.4|1924.2|1924|1039
1633012390000|2021-09-30 14:33:10|1924.6|1924.4|1925|1924.6|1925.2|1924.8|1924.6|1924.4|2129
1633012400000|2021-09-30 14:33:20|1925.2|1924.4|1925.8|1925.4|1926|1925.4|1925|1924.4|5042
1633012410000|2021-09-30 14:33:30|1926|1925.6|1926|1925.8|1926.2|1925.8|1925.6|1925.4|1140
1633012420000|2021-09-30 14:33:40|1926.4|1926|1927.6|1927.2|1927.8|1927.4|1926.2|1926|5341
1633012430000|2021-09-30 14:33:50|1927.4|1927|1927|1926.8|1927.6|1927.4|1927|1926.8|3931
1633012440000|2021-09-30 14:34:00|1927.2|1926.6|1926.2|1926|1927.2|1926.8|1926.2|1926|5470
1633012450000|2021-09-30 14:34:10|1926.4|1925.8|1926.8|1926.2|1926.8|1926.4|1926|1925.6|4220
1633012460000|2021-09-30 14:34:20|1926.6|1926.4|1926.6|1926.4|1927|1926.6|1926.4|1926.4|353
1633012470000|2021-09-30 14:34:30|1926.4|1926.2|1926.6|1926.2|1927|1926.8|1926.2|1926|1780
1633012480000|2021-09-30 14:34:40|1926.4|1926|1926.6|1926.2|1926.6|1926.4|1926.2|1925.8|3929
1633012490000|2021-09-30 14:34:50|1926.4|1926.4|1927|1926.8|1927|1926.8|1926.4|1926.4|6090
1633012500000|2021-09-30 14:35:00|1927.2|1927|1926.8|1926.2|1928|1927.4|1926.6|1926.2|12800
1633012510000|2021-09-30 14:35:10|1926.6|1926.4|1926.8|1926.4|1926.8|1926.6|1926.4|1926.2|1560
1633012520000|2021-09-30 14:35:20|1926.6|1926.2|1926|1925.6|1926.8|1926.4|1926|1925.6|3444
1633012530000|2021-09-30 14:35:30|1926.2|1925.8|1927.2|1926.8|1927.2|1926.8|1926.2|1925.8|1590
1633012540000|2021-09-30 14:35:40|1927.4|1927|1927.2|1926.8|1927.4|1927|1926.8|1926.4|5160
1633012550000|2021-09-30 14:35:50|1927.4|1927|1927.6|1927.2|1927.6|1927.4|1927.2|1927|3372
1633012560000|2021-09-30 14:36:00|1927.4|1927.4|1928|1927.6|1928.2|1928|1927.4|1927.2|4209
1633012570000|2021-09-30 14:36:10|1927.8|1927.8|1927.4|1927.2|1928.2|1927.8|1927.4|1927|4099
1633012580000|2021-09-30 14:36:20|1927.6|1927.4|1927|1926.6|1927.6|1927.4|1926.6|1926.4|4754
1633012590000|2021-09-30 14:36:30|1927.2|1926.8|1927.2|1926.8|1927.4|1927.2|1927|1926.8|161
1633012600000|2021-09-30 14:36:40|1927|1926.6|1928.4|1928|1928.4|1928.2|1926.8|1926.4|4080
1633012610000|2021-09-30 14:36:50|1928.2|1927.8|1927|1926.6|1928.2|1928|1927|1926.6|5121
1633012620000|2021-09-30 14:37:00|1927.2|1926.8|1927|1926.6|1927.6|1927.2|1926.8|1926.6|1440
1633012630000|2021-09-30 14:37:10|1927.2|1926.8|1927|1926.8|1927.4|1927|1927|1926.8|2280
1633012640000|2021-09-30 14:37:20|1926.8|1926.6|1927.4|1927.2|1927.6|1927.2|1926.8|1926.6|6326
1633012650000|2021-09-30 14:37:30|1927.2|1927|1927.6|1927.2|1928|1927.6|1927.2|1927|6135
1633012660000|2021-09-30 14:37:40|1927.4|1927|1927.2|1927|1927.6|1927.4|1927|1926.8|4441
1633012670000|2021-09-30 14:37:50|1927.4|1927.2|1928|1927.4|1928|1927.6|1927.4|1927.2|4857
1633012680000|2021-09-30 14:38:00|1927.8|1927.6|1927.4|1927.2|1927.8|1927.6|1927.4|1927.2|3950
1633012690000|2021-09-30 14:38:10|1927.6|1927.4|1927.8|1927.2|1927.8|1927.4|1927.4|1927|4794
1633012700000|2021-09-30 14:38:20|1927.6|1927.4|1928.2|1927.8|1928.4|1928|1927.6|1927.4|5029
1633012710000|2021-09-30 14:38:30|1928|1927.6|1928.2|1927.8|1928.4|1928|1927.8|1927.6|195
1633012720000|2021-09-30 14:38:40|1928.4|1928|1927.4|1927|1928.4|1928|1927.2|1927|4763
1633012730000|2021-09-30 14:38:50|1927.2|1927.2|1927.2|1927|1927.6|1927.2|1927|1926.6|2384
1633012740000|2021-09-30 14:39:00|1927.4||1927.2||1927.4||1927.2||0
1633012750000|2021-09-30 14:39:10|1927|1926.6|1927.2|1926.8|1927.4|1927.2|1926.8|1926.6|2494
1633012760000|2021-09-30 14:39:20|1927|1926.6|1927.8|1927.4|1927.8|1927.4|1926.8|1926.6|1577
1633012770000|2021-09-30 14:39:30|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|1471
1633012780000|2021-09-30 14:39:40|1927.2|1927|1927.4|1927.2|1927.8|1927.4|1927.2|1927|3809
1633012790000|2021-09-30 14:39:50|1927.6|1927.4|1927.4|1927.2|1928|1927.6|1927.4|1927.2|2053
1633012800000|2021-09-30 14:40:00|1927.2|1927|1927.2|1927|1927.4|1927.2|1927.2|1927|4958
1633012810000|2021-09-30 14:40:10|1927|1926.8|1925.8|1925.4|1927|1926.8|1925.6|1925.2|12195
1633012820000|2021-09-30 14:40:20|1926|1925.6|1925.6|1925.2|1926|1925.8|1925.6|1925.2|1881
1633012830000|2021-09-30 14:40:30|1925.4|1925|1924.8|1924.6|1925.4|1925.2|1924.8|1924.6|13441
1633012840000|2021-09-30 14:40:40|1925|1924.4|1925|1924.6|1925.2|1925|1924.8|1924.4|1775
1633012850000|2021-09-30 14:40:50|1925.2|1924.8|1925|1924.6|1925.6|1925.4|1924.8|1924.4|4200
1633012860000|2021-09-30 14:41:00|1925.2|1924.8|1925|1924.6|1926|1925.8|1924.8|1924.6|4762
1633012870000|2021-09-30 14:41:10|1924.8|1924.8|1925.2|1924.8|1925.4|1924.8|1924.8|1924.6|960
1633012880000|2021-09-30 14:41:20|1925|1925|1925.2|1924.8|1925.4|1925|1925|1924.6|3332
1633012890000|2021-09-30 14:41:30|1925|1924.6|1925|1924.6|1925|1924.6|1924.6|1924.4|3407
1633012900000|2021-09-30 14:41:40|1924.8|1924.4|1925.6|1925.2|1925.8|1925.4|1924.8|1924.4|3996
1633012910000|2021-09-30 14:41:50|1925.4|1925.4|1925.6|1925.4|1925.6|1925.4|1925.4|1925.2|879
1633012920000|2021-09-30 14:42:00|1925.8|1925.6|1925.8|1925.4|1926.4|1926|1925.6|1925.4|3373
1633012930000|2021-09-30 14:42:10|1925.6|1925.2|1925.6|1925.4|1925.8|1925.6|1925.2|1925|2673
1633012940000|2021-09-30 14:42:20|1925.4|1925.2|1925.6|1925.4|1925.6|1925.4|1925.4|1925.2|10409
1633012950000|2021-09-30 14:42:30|1925.8|1925.6|1925.4|1925.2|1925.8|1925.6|1925.4|1925.2|6626
1633012960000|2021-09-30 14:42:40|1925.2|1925|1925.2|1925|1925.4|1925|1925|1924.8|2628
1633012970000|2021-09-30 14:42:50|1925|1924|1924.2|1923.8|1925|1924.2|1924|1923.8|25413
1633012980000|2021-09-30 14:43:00|1924|1923.6|1923.4|1923|1924|1923.6|1923|1922.8|5965
1633012990000|2021-09-30 14:43:10|1923.2|1922.8|1923.6|1923.4|1923.8|1923.6|1923|1922.8|4286
1633013000000|2021-09-30 14:43:20|1923.4|1923.2|1924.8|1924.4|1925|1924.4|1923.4|1923.2|13179
1633013010000|2021-09-30 14:43:30|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1924.6|1924.4|3249
1633013020000|2021-09-30 14:43:40|1925.4|1925|1925.4|1924.8|1925.4|1925|1925|1924.8|1251
1633013030000|2021-09-30 14:43:50|1925.6|1925|1924.8|1924.6|1925.8|1925.4|1924|1923.8|18909
1633013040000|2021-09-30 14:44:00|1925|1924.8|1925.8|1925.4|1925.8|1925.4|1924.8|1924.8|5710
1633013050000|2021-09-30 14:44:10|1926||1925.8||1926||1925.8||0
1633013060000|2021-09-30 14:44:20|1926|1925.6|1926.2|1925.8|1926.4|1925.8|1925.8|1925.6|4850
1633013070000|2021-09-30 14:44:30|1926.4|1926|1926.6|1926.2|1927|1926.6|1926.4|1926|1530
1633013080000|2021-09-30 14:44:40|1926.4|1926.4|1926.8|1926.6|1927.4|1927.2|1926.4|1926|7063
1633013090000|2021-09-30 14:44:50|1926.6|1926.4|1927|1926.6|1927.2|1926.8|1926.4|1926|4037
1633013100000|2021-09-30 14:45:00|1926.8|1926.8|1926.6|1926.4|1927.2|1926.8|1926.6|1926.4|2026
1633013110000|2021-09-30 14:45:10|1926.4|1926.2|1926.4|1926|1926.4|1926.2|1926|1925.6|2530
1633013120000|2021-09-30 14:45:20|1926.2|1925.8|1926.4|1926|1926.4|1926.2|1926.2|1925.8|200
1633013130000|2021-09-30 14:45:30|1926.2|1925.8|1925.6|1925.4|1926.4|1926.2|1925.6|1925.2|6199
1633013140000|2021-09-30 14:45:40|1925.4|1925.2|1925.2|1925|1925.8|1925.6|1924.8|1924.6|6754
1633013150000|2021-09-30 14:45:50|1925.4|1925.2|1926|1925.8|1926|1925.8|1925.4|1925|4790
1633013160000|2021-09-30 14:46:00|1926.2|1926|1926.2|1925.8|1926.4|1926|1926.2|1925.8|737
1633013170000|2021-09-30 14:46:10|1926|1925.6|1925.4|1925|1926.2|1925.8|1925.2|1925|2028
1633013180000|2021-09-30 14:46:20|1925.6|1925.2|1926|1925.6|1926|1925.6|1925.4|1925|3338
1633013190000|2021-09-30 14:46:30|1925.8|1925.4|1925.8|1925.4|1926|1925.4|1925.6|1925.4|519
1633013200000|2021-09-30 14:46:40|1925.6|1925.6|1926|1925.8|1926.2|1925.8|1925.6|1925.4|1846
1633013210000|2021-09-30 14:46:50|1926.2|1926|1925.8|1925.6|1926.2|1926|1925.8|1925.4|4433
1633013220000|2021-09-30 14:47:00|1925.6|1925.4|1925.4|1925|1925.6|1925.6|1925.4|1925|1053
1633013230000|2021-09-30 14:47:10|1925.2|1925.2|1925.2|1924.8|1925.2|1925.2|1924.8|1924.6|26043
1633013240000|2021-09-30 14:47:20|1925.4|1925|1925.8|1925.6|1926|1925.6|1925.4|1925|4899
1633013250000|2021-09-30 14:47:30|1926|1925.8|1926.2|1926|1926.2|1926|1926|1925.6|1527
1633013260000|2021-09-30 14:47:40|1926|1925.8|1925.8|1925.4|1926.2|1926|1925.6|1925.4|2578
1633013270000|2021-09-30 14:47:50|1925.6|1925.6|1925.6|1925.2|1925.8|1925.6|1925.4|1925.2|1798
1633013280000|2021-09-30 14:48:00|1925.8|1925.4|1925.4|1925.2|1925.8|1925.6|1925.4|1925.2|395
1633013290000|2021-09-30 14:48:10|1925.6|1925.4|1925.4|1925|1925.6|1925.4|1925|1924.8|3313
1633013300000|2021-09-30 14:48:20|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.8|504
1633013310000|2021-09-30 14:48:30|1925.4|1925|1925.6|1925.2|1925.6|1925.4|1925.4|1924.8|1753
1633013320000|2021-09-30 14:48:40|1925.8|1925.4|1925.4|1925|1925.8|1925.4|1925.2|1925|2046
1633013330000|2021-09-30 14:48:50|1925.2|1925.2|1925.4|1925|1925.4|1925.2|1925|1924.6|2412
1633013340000|2021-09-30 14:49:00|1925.6|1925.2|1926|1925.8|1926|1925.8|1925.6|1925.2|13410
1633013350000|2021-09-30 14:49:10|1926.2|1925.6|1926|1925.8|1926.4|1926.2|1926|1925.6|15664
1633013360000|2021-09-30 14:49:20|1925.8|1925.6|1926.2|1925.8|1926.4|1926|1925.8|1925.6|8786
1633013370000|2021-09-30 14:49:30|1926|1925.6|1925.8|1925.4|1926|1925.6|1925.6|1925.4|3033
1633013380000|2021-09-30 14:49:40|1926|1925.6|1925.2|1924.8|1926.2|1925.8|1925.2|1924.8|7055
1633013390000|2021-09-30 14:49:50|1925|1924.6|1925.2|1924.8|1925.4|1925|1925|1924.6|7732
1633013400000|2021-09-30 14:50:00|1925|1924.6|1924.4|1924.2|1925.2|1925|1924.4|1924|4731
1633013410000|2021-09-30 14:50:10|1924.2|1924|1924.2|1923.8|1924.4|1924|1924|1923.8|4439
1633013420000|2021-09-30 14:50:20|1924.4|1924|1924.2|1924|1924.4|1924.2|1924.2|1924|1805
1633013430000|2021-09-30 14:50:30|1924|1923.8|1923.8|1923.4|1924|1923.8|1923.2|1923|1756
1633013440000|2021-09-30 14:50:40|1923.6|1923.2|1923.8|1923.6|1924.2|1924|1923.6|1923.2|3699
1633013450000|2021-09-30 14:50:50|1923.6|1923.2|1924.2|1923.8|1924.2|1924|1923.6|1923.2|5423
1633013460000|2021-09-30 14:51:00|1924|1924|1924.8|1924.4|1925|1924.6|1924|1923.8|1738
1633013470000|2021-09-30 14:51:10|1924.6|1924.2|1925|1924.8|1925.2|1925|1924.4|1924.2|3594
1633013480000|2021-09-30 14:51:20|1925.2|1924.6|1925.4|1925|1925.4|1925|1924.8|1924.6|3360
1633013490000|2021-09-30 14:51:30|1925.2|1924.8|1924.6|1924.2|1925.4|1925.2|1924.4|1924.2|5427
1633013500000|2021-09-30 14:51:40|1924.4|1924|1924.6|1924.4|1924.8|1924.6|1924.2|1923.8|2578
1633013510000|2021-09-30 14:51:50|1924.8|1924|1924|1923.8|1924.8|1924|1923.8|1923.6|1467
1633013520000|2021-09-30 14:52:00|1924.2|1923.6|1924|1923.6|1924.6|1924.2|1923.8|1923.6|2578
1633013530000|2021-09-30 14:52:10|1924.2|1923.8|1924.2|1924|1924.4|1924|1924|1923.8|2556
1633013540000|2021-09-30 14:52:20|1924|1923.8|1923.4|1923|1924.2|1924|1923.4|1923|4375
1633013550000|2021-09-30 14:52:30|1923.6|1923.2|1923.6|1923.4|1923.6|1923.4|1923.6|1923.2|0
1633013560000|2021-09-30 14:52:40|1923.4|1923.2|1923.6|1923.2|1923.8|1923.4|1923.2|1923|6885
1633013570000|2021-09-30 14:52:50|1923.4|1923|1922.2|1922|1923.4|1923.2|1922.2|1922|6207
1633013580000|2021-09-30 14:53:00|1922|1921.8|1922.6|1922.4|1922.8|1922.4|1922|1921.6|4169
1633013590000|2021-09-30 14:53:10|1922.8|1922.6|1923|1922.6|1923.2|1922.8|1922.8|1922.6|2860
1633013600000|2021-09-30 14:53:20|1922.8|1922.8|1922.6|1922.4|1922.8|1922.8|1922.4|1922|2177
1633013610000|2021-09-30 14:53:30|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922|1921.6|2205
1633013620000|2021-09-30 14:53:40|1922.6|1922.2|1923.2|1922.8|1923.4|1923|1922.6|1922.2|1401
1633013630000|2021-09-30 14:53:50|1923|1923|1923|1922.8|1923.2|1923|1923|1922.8|3123
1633013640000|2021-09-30 14:54:00|1923.2|1923|1923.2|1923|1923.6|1923.2|1923|1922.8|7751
1633013650000|2021-09-30 14:54:10|1923|1922.6|1923|1922.4|1923.2|1922.8|1922.6|1922.2|4746
1633013660000|2021-09-30 14:54:20|1922.8|1922.6|1923.4|1923|1923.4|1923.2|1922.8|1922.6|4493
1633013670000|2021-09-30 14:54:30|1923.2|1923.2|1923.2|1923|1923.2|1923.2|1923|1922.8|2111
1633013680000|2021-09-30 14:54:40|1923.4|1923.2|1923.2|1923|1923.4|1923.2|1923.2|1923|1101
1633013690000|2021-09-30 14:54:50|1923|1922.8|1923.4|1923.2|1923.4|1923.2|1923|1922.8|4520
1633013700000|2021-09-30 14:55:00|1923.2|1923|1923.2|1923|1923.8|1923.4|1923|1922.8|3650
1633013710000|2021-09-30 14:55:10|1923|1922.8|1921.6|1921.2|1923.2|1923|1921.4|1921.2|8992
1633013720000|2021-09-30 14:55:20|1921.4|1921.4|1921.4|1921.2|1921.6|1921.4|1921.4|1921|3168
1633013730000|2021-09-30 14:55:30|1921.2|1921|1921.6|1921.2|1921.8|1921.6|1921.2|1921|5519
1633013740000|2021-09-30 14:55:40|1921.4|1921|1920.8|1920.6|1921.4|1921.2|1920.8|1920.4|4984
1633013750000|2021-09-30 14:55:50|1920.6|1920.4|1920.6|1920.2|1921.2|1921|1920.4|1920.2|2325
1633013760000|2021-09-30 14:56:00|1920.8|1920.4|1921|1920.6|1921.2|1921|1920.8|1920.4|9393
1633013770000|2021-09-30 14:56:10|1920.8|1920.8|1920.8|1920.6|1921.2|1921|1920.8|1920.6|3224
1633013780000|2021-09-30 14:56:20|1920.6|1920.4|1920.8|1920.6|1920.8|1920.6|1920.6|1920.4|2699
1633013790000|2021-09-30 14:56:30|1921|1920.8|1920.8|1920.6|1921.2|1920.8|1920.6|1920.4|5250
1633013800000|2021-09-30 14:56:40|1921|1920.8|1921.8|1921.4|1921.8|1921.6|1921|1920.8|10026
1633013810000|2021-09-30 14:56:50|1922|1921.6|1921|1920.6|1922.2|1922|1920.6|1920.4|9490
1633013820000|2021-09-30 14:57:00|1920.8|1920.8|1921|1920.8|1921.2|1920.8|1920.8|1920.4|1248
1633013830000|2021-09-30 14:57:10|1920.8|1920.6|1922|1921.6|1922|1921.8|1920.8|1920.6|1186
1633013840000|2021-09-30 14:57:20|1921.8|1921.8|1922.6|1922.2|1922.8|1922.4|1921.6|1921.4|3132
1633013850000|2021-09-30 14:57:30|1922.4|1922|1922|1921.8|1922.4|1922.2|1922|1921.8|2427
1633013860000|2021-09-30 14:57:40|1921.8|1921.6|1922.2|1922|1922.6|1922.2|1921.8|1921.6|10829
1633013870000|2021-09-30 14:57:50|1922|1921.8|1922|1921.8|1922.4|1922.2|1922|1921.8|6126
1633013880000|2021-09-30 14:58:00|1921.8|1921.6|1921.6|1921.2|1922|1921.6|1921.4|1921|14303
1633013890000|2021-09-30 14:58:10|1921.8|1921.4|1921.4|1921.2|1921.8|1921.6|1921.2|1921|3753
1633013900000|2021-09-30 14:58:20|1921.6|1921|1921.6|1921.4|1921.6|1921.4|1921.2|1921|4140
1633013910000|2021-09-30 14:58:30|1921.4|1921.2|1921.6|1921.4|1921.6|1921.4|1921.4|1921|4406
1633013920000|2021-09-30 14:58:40|1921.8|1921.6|1921.8|1921.4|1922|1921.8|1921.6|1921.4|2481
1633013930000|2021-09-30 14:58:50|1922|1921.6|1921.8|1921.6|1922|1921.8|1921.6|1921.4|4036
1633013940000|2021-09-30 14:59:00|1922|1921.8|1922.4|1922.2|1922.6|1922.2|1922|1921.8|5885
1633013950000|2021-09-30 14:59:10|1922.6|1922.4|1923|1922.6|1923|1922.6|1922.4|1922.4|3328
1633013960000|2021-09-30 14:59:20|1922.8|1922.4|1922.8|1922.6|1922.8|1922.6|1922.6|1922.4|5755
1633013970000|2021-09-30 14:59:30|1922.6|1922.4|1922.8|1922.4|1923.4|1923|1922.2|1922|11950
1633013980000|2021-09-30 14:59:40|1922.6|1922.6|1922.8|1922.4|1923|1922.6|1922.6|1922.4|0
1633013990000|2021-09-30 14:59:50|1923|1922.6|1923.2|1923|1923.6|1923.2|1922.8|1922.6|0
1633014000000|2021-09-30 15:00:00|1923|1922.8|1922.8|1922.6|1923.2|1922.8|1922.6|1922.4|5161
1633014010000|2021-09-30 15:00:10|1923|1922.8|1922.6|1922.4|1923|1922.8|1922.4|1922.2|861
1633014020000|2021-09-30 15:00:20|1922.8|1922.2|1923.6|1923.2|1923.6|1923.2|1922.8|1922.2|4406
1633014030000|2021-09-30 15:00:30|1923.8|1923.4|1923.8|1923.4|1924|1923.8|1923.6|1923.2|6147
1633014040000|2021-09-30 15:00:40|1923.6|1923.6|1923.2|1923|1923.8|1923.6|1923.2|1922.8|2616
1633014050000|2021-09-30 15:00:50|1923.4|1923.2|1923.8|1923.4|1923.8|1923.4|1923.2|1923|1677
1633014060000|2021-09-30 15:01:00|1924|1923.6|1924.2|1923.8|1924.4|1924|1923.6|1923.4|7167
1633014070000|2021-09-30 15:01:10|1924.4|1923.6|1925.4|1925.2|1925.6|1925.4|1924|1923.6|13939
1633014080000|2021-09-30 15:01:20|1925.6|1925.4|1926.4|1926.2|1926.6|1926.4|1925.4|1925.4|6072
1633014090000|2021-09-30 15:01:30|1926.2|1926|1926.2|1925.6|1926.4|1926.2|1925.8|1925.6|6517
1633014100000|2021-09-30 15:01:40|1926|1925.8|1926.4|1926.2|1926.6|1926.2|1925.8|1925.8|1140
1633014110000|2021-09-30 15:01:50|1926.2|1926|1926.6|1926.2|1926.6|1926.4|1926.2|1926|2173
1633014120000|2021-09-30 15:02:00|1926.4|1926|1926.6|1926.4|1926.8|1926.4|1926|1925.8|8526
1633014130000|2021-09-30 15:02:10|1926.8|1926.6|1926.8|1926.4|1927|1926.8|1926.4|1926|2591
1633014140000|2021-09-30 15:02:20|1926.6|1926.2|1927.2|1926.8|1927.2|1927|1926.4|1926.2|6427
1633014150000|2021-09-30 15:02:30|1927|1927|1927.4|1927|1927.8|1927.4|1927|1926.8|6762
1633014160000|2021-09-30 15:02:40|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.4|1927|3420
1633014170000|2021-09-30 15:02:50|1928|1927.4|1928.2|1928|1928.4|1928.2|1927.8|1927.4|5902
1633014180000|2021-09-30 15:03:00|1928.4|1928.2|1928|1927.6|1928.8|1928.4|1927.8|1927.6|9295
1633014190000|2021-09-30 15:03:10|1927.8|1927.4|1928|1927.8|1928|1927.8|1927.6|1927.4|530
1633014200000|2021-09-30 15:03:20|1928.2|1928|1928.2|1928|1928.6|1928.2|1928.2|1928|1125
1633014210000|2021-09-30 15:03:30|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1058
1633014220000|2021-09-30 15:03:40|1928.6|1928.4|1928.8|1928.6|1929|1928.8|1928.6|1928.4|3007
1633014230000|2021-09-30 15:03:50|1929|1928.8|1929.8|1929.6|1930|1929.8|1929|1928.8|6019
1633014240000|2021-09-30 15:04:00|1930|1929.4|1930.2|1930|1930.2|1930|1929.8|1929.4|7188
1633014250000|2021-09-30 15:04:10|1930.4|1929.8|1930.8|1930.6|1931.2|1931|1930|1929.6|7795
1633014260000|2021-09-30 15:04:20|1931|1930.8|1931.6|1931|1931.6|1931|1930.6|1930.4|10272
1633014270000|2021-09-30 15:04:30|1931.4|1931.2|1931|1930.8|1931.6|1931.2|1930.8|1930.4|4120
1633014280000|2021-09-30 15:04:40|1931.2|1931|1931.2|1930.8|1931.4|1931|1930.8|1930.4|7297
1633014290000|2021-09-30 15:04:50|1931.4|1931|1930.8|1930.6|1931.4|1931|1930.8|1930.4|1832
1633014300000|2021-09-30 15:05:00|1931|1930.8|1931.8|1931.6|1932|1931.6|1930.8|1930.4|15492
1633014310000|2021-09-30 15:05:10|1931.6|1931.4|1930.8|1930.6|1931.6|1931.4|1930.8|1930.4|3257
1633014320000|2021-09-30 15:05:20|1931|1930.8|1931.6|1931.4|1931.8|1931.6|1930.8|1930.6|19849
1633014330000|2021-09-30 15:05:30|1931.8|1931.6|1932.4|1932.2|1932.4|1932.2|1931.6|1931.2|23489
1633014340000|2021-09-30 15:05:40|1932.6|1931.8|1932|1931.8|1932.6|1932|1932|1931.8|12495
1633014350000|2021-09-30 15:05:50|1931.8|1931.6|1931.4|1931.2|1932|1931.8|1931.4|1931.2|1098
1633014360000|2021-09-30 15:06:00|1931.2|1931|1931.2|1931|1931.6|1931.4|1931|1930.8|6673
1633014370000|2021-09-30 15:06:10|1931.4|1931.2|1932.2|1931.8|1932.2|1931.8|1931.4|1931|13501
1633014380000|2021-09-30 15:06:20|1932|1932|1934|1933.6|1934.2|1933.6|1932|1932|12443
1633014390000|2021-09-30 15:06:30|1933.8|1933.4|1933.8|1933.4|1934|1933.8|1933|1932.8|6558
1633014400000|2021-09-30 15:06:40|1933.6|1933.6|1934.8|1934.4|1934.8|1934.4|1933.6|1933.4|14202
1633014410000|2021-09-30 15:06:50|1935|1934.6|1934.6|1934.4|1935|1934.6|1934.4|1934.2|7794
1633014420000|2021-09-30 15:07:00|1934.4|1934.2|1935.6|1935.2|1935.6|1935.2|1934.4|1934.2|19337
1633014430000|2021-09-30 15:07:10|1935.8|1935.4|1936.4|1936|1936.4|1936|1935.4|1935.2|4855
1633014440000|2021-09-30 15:07:20|1936.2|1935.8|1936.8|1936.4|1936.8|1936.6|1936|1935.8|8269
1633014450000|2021-09-30 15:07:30|1936.6|1936.2|1936.8|1936.2|1936.8|1936.6|1936.4|1936|7801
1633014460000|2021-09-30 15:07:40|1936.6|1936.4|1936.4|1936|1937|1936.6|1936.4|1936|5522
1633014470000|2021-09-30 15:07:50|1936.6|1936.2|1936.8|1936.4|1937|1936.8|1936.4|1936.2|4841
1633014480000|2021-09-30 15:08:00|1936.6|1936.2|1937|1936.6|1937.6|1937.4|1936.6|1936.2|9786
1633014490000|2021-09-30 15:08:10|1937.2|1936.8|1938.4|1938.2|1938.4|1938.2|1937.2|1936.8|7695
1633014500000|2021-09-30 15:08:20|1938.6|1938.4|1939.8|1939.6|1939.8|1939.6|1938.4|1938.2|7289
1633014510000|2021-09-30 15:08:30|1939.6|1939.4|1939.8|1939.2|1940|1939.6|1939.6|1939.2|12910
1633014520000|2021-09-30 15:08:40|1939.6|1939|1938.6|1938.4|1939.6|1939.2|1938.6|1938.2|10867
1633014530000|2021-09-30 15:08:50|1938.4|1938.2|1938|1937.8|1938.8|1938.6|1938|1937.6|13607
1633014540000|2021-09-30 15:09:00|1938.4|1938|1939|1938.8|1939.4|1939|1938.2|1937.8|36375
1633014550000|2021-09-30 15:09:10|1938.8|1938.6|1939.2|1938.6|1939.2|1939|1938.6|1938.2|11039
1633014560000|2021-09-30 15:09:20|1939|1938.8|1938.8|1938.6|1939|1938.8|1938.6|1938.4|6166
1633014570000|2021-09-30 15:09:30|1939|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|22366
1633014580000|2021-09-30 15:09:40|1938.8|1938.4|1938.8|1938.4|1939|1938.6|1938.6|1938.2|3969
1633014590000|2021-09-30 15:09:50|1938.6|1938.6|1938.2|1938|1938.8|1938.6|1938|1937.8|6267
1633014600000|2021-09-30 15:10:00|1938.4|1938.2|1939|1938.6|1939|1938.8|1938.2|1937.8|4571
1633014610000|2021-09-30 15:10:10|1938.8|1938.4|1938.4|1938.2|1939|1938.8|1938.4|1938.2|4103
1633014620000|2021-09-30 15:10:20|1938.6|1938.4|1938.6|1938.4|1939|1938.6|1938.4|1938.2|5933
1633014630000|2021-09-30 15:10:30|1938.4|1938.2|1939.2|1939|1939.2|1939|1938.2|1938|50351
1633014640000|2021-09-30 15:10:40|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939|1938.8|2275
1633014650000|2021-09-30 15:10:50|1939|1938.8|1939.2|1939|1939.2|1939|1938.8|1938.6|6498
1633014660000|2021-09-30 15:11:00|1939|1938.8|1939.2|1939|1939.4|1939|1938.8|1938.6|7912
1633014670000|2021-09-30 15:11:10|1939.4|1939.2|1939.8|1939.4|1940|1939.8|1939.4|1939.2|6593
1633014680000|2021-09-30 15:11:20|1940|1939.6|1939.4|1939.2|1940|1939.6|1939.4|1939|491
1633014690000|2021-09-30 15:11:30|1939.2|1939|1938|1937.8|1939.2|1939|1938|1937.8|5828
1633014700000|2021-09-30 15:11:40|1938.2|1938|1938|1937.8|1938.4|1938|1937.8|1937.6|2474
1633014710000|2021-09-30 15:11:50|1937.8|1937.6|1938.6|1938.2|1938.6|1938.4|1937.8|1937.6|3322
1633014720000|2021-09-30 15:12:00|1938.8|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.4|1303
1633014730000|2021-09-30 15:12:10|1938.8|1938.6|1938.8|1938.6|1939.2|1939|1938.6|1938.4|2760
1633014740000|2021-09-30 15:12:20|1939|1938.8|1939|1938.6|1939.6|1939.2|1938.8|1938.4|10086
1633014750000|2021-09-30 15:12:30|1939.2|1938.8|1939.2|1939|1939.4|1939|1939|1938.6|1673
1633014760000|2021-09-30 15:12:40|1939|1938.8|1939.4|1939|1939.4|1939.2|1939|1938.8|2137
1633014770000|2021-09-30 15:12:50|1939.2|1938.8|1939.4|1939|1939.4|1939|1939|1938.6|3928
1633014780000|2021-09-30 15:13:00|1939.2|1938.8|1939.6|1939.2|1939.6|1939.2|1939|1938.8|1441
1633014790000|2021-09-30 15:13:10|1939.8|1939.4|1940|1939.8|1940|1939.8|1939.8|1939.2|7470
1633014800000|2021-09-30 15:13:20|1939.8|1939.6|1939.6|1939.4|1939.8|1939.8|1939.6|1939.4|6842
1633014810000|2021-09-30 15:13:30|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1714
1633014820000|2021-09-30 15:13:40|1940|1939.8|1940.2|1940|1940.6|1940.4|1940|1939.8|39458
1633014830000|2021-09-30 15:13:50|1940.4|1940.2|1940.4|1940|1940.6|1940.4|1940.4|1940|3961
1633014840000|2021-09-30 15:14:00|1940.2|1940.2|1940.6|1940.2|1940.8|1940.4|1940.2|1940|1495
1633014850000|2021-09-30 15:14:10|1940.4|1940.4|1940.4|1940.2|1940.6|1940.4|1940.2|1940|1215
1633014860000|2021-09-30 15:14:20|1940.6|1940|1941.4|1941|1941.4|1941|1940.6|1940|6043
1633014870000|2021-09-30 15:14:30|1941.2|1941.2|1942|1941.8|1942|1941.8|1941.2|1940.8|4966
1633014880000|2021-09-30 15:14:40|1942.4|1942|1942|1941.8|1942.6|1942.2|1941.6|1941.2|21103
1633014890000|2021-09-30 15:14:50|1942.2|1941.6|1942|1941.4|1942.2|1941.6|1941.8|1941.4|2063
1633014900000|2021-09-30 15:15:00|1942.2|1941.6|1942.2|1941.8|1942.4|1942|1942|1941.6|1565
1633014910000|2021-09-30 15:15:10|1942.6|1942.2|1942.8|1942.4|1943|1942.6|1942.6|1942|498
1633014920000|2021-09-30 15:15:20|1943|1942.6|1943|1942.6|1943|1942.6|1943|1942.6|215953
1633014930000|2021-09-30 15:15:30|1942.8|1942.4|1943.6|1943.2|1943.6|1943.2|1942.6|1942.2|259
1633014940000|2021-09-30 15:15:40|1943.4|1943|1944|1943.4|1944|1943.4|1943.2|1942.8|585
1633014950000|2021-09-30 15:15:50|1943.8|1943.6|1943.4|1942.8|1943.8|1943.6|1943.4|1942.8|832
1633014960000|2021-09-30 15:16:00|1943.6|1943|1943.6|1943.2|1943.6|1943.2|1943.4|1943|1714
1633014970000|2021-09-30 15:16:10|1943.2|1942.8|1943.4|1942.8|1943.6|1943|1943.2|1942.8|1680
1633014980000|2021-09-30 15:16:20|1943.6|1943|1944|1943.4|1944|1943.4|1943.4|1943|204
1633014990000|2021-09-30 15:16:30|1943.6|1943.2|1944|1943.6|1944|1943.6|1943.6|1943.2|557
1633015000000|2021-09-30 15:16:40|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.8|1943.4|0
1633015010000|2021-09-30 15:16:50|1944|1943.2|1944.6|1944.2|1944.6|1944.2|1943.8|1943.2|663
1633015020000|2021-09-30 15:17:00|1944.8|1944|1944.8|1944.4|1944.8|1944.4|1944.4|1943.8|703
1633015030000|2021-09-30 15:17:10|1944.6|1944.2|1945|1944.4|1945|1944.4|1944.6|1944|693
1633015040000|2021-09-30 15:17:20|1944.8|1944.6|1945.2|1944.6|1945.4|1944.8|1944.8|1944.4|630
1633015050000|2021-09-30 15:17:30|1945|1944.8|1945.6|1945.2|1945.8|1945.4|1945|1944.8|1237
1633015060000|2021-09-30 15:17:40|1945.8|1945.4|1946|1945.2|1946.2|1945.6|1945.8|1945.2|943
1633015070000|2021-09-30 15:17:50|1946.2|1945.4|1946|1945.6|1946.2|1945.6|1945.8|1945.2|0
1633015080000|2021-09-30 15:18:00|1945.8|1945.4|1945.6|1945.2|1946|1945.6|1945.6|1945|1481
1633015090000|2021-09-30 15:18:10|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.6|1945.2|1139
1633015100000|2021-09-30 15:18:20|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|1945.4|1945|1285
1633015110000|2021-09-30 15:18:30|1945.6|1945.2|1946.2|1945.8|1946.4|1945.8|1945.6|1945.2|496
1633015120000|2021-09-30 15:18:40|1946.4|1945.6|1946.6|1946|1946.6|1946|1946.2|1945.6|1769
1633015130000|2021-09-30 15:18:50|1946.4||1946.6||1946.6||1946.4||311
1633015140000|2021-09-30 15:19:00|1946.8|1946.4|1947.2|1946.6|1947.2|1946.8|1946.8|1946.4|288
1633015150000|2021-09-30 15:19:10|1947.4|1946.8|1947.4|1947|1947.6|1947|1947.2|1946.8|746
1633015160000|2021-09-30 15:19:20|1947.6|1947.2|1947.6|1947|1947.6|1947.2|1947.4|1946.8|394
1633015170000|2021-09-30 15:19:30|1947.8|1947.2|1946.8|1946.4|1947.8|1947.2|1946.8|1946.4|1528
1633015180000|2021-09-30 15:19:40|1947.2|1946.6|1947|1946.6|1947.2|1946.6|1946.8|1946.4|597
1633015190000|2021-09-30 15:19:50|1946.8|1946.4|1947.8|1947.2|1947.8|1947.2|1946.8|1946.4|1275
1633015200000|2021-09-30 15:20:00|1947.6|1947|1947|1946.6|1947.6|1947.2|1947|1946.6|1646
1633015210000|2021-09-30 15:20:10|1947.2|1946.4|1947|1946.6|1947.2|1946.6|1946.8|1946.4|350
1633015220000|2021-09-30 15:20:20|1946.6|1946.2|1946|1945.4|1946.6|1946.2|1946|1945.4|703
1633015230000|2021-09-30 15:20:30|1945.8|1945.2|1945.8|1945.4|1946.2|1945.6|1945.2|1944.8|454
1633015240000|2021-09-30 15:20:40|1946.4|1945.8|1946.8|1946.4|1946.8|1946.4|1946.2|1945.6|1969
1633015250000|2021-09-30 15:20:50|1946.6|1946.2|1946.6|1946.2|1947|1946.6|1946.6|1946.2|1043
1633015260000|2021-09-30 15:21:00|1946.4|1945.8|1946|1945.6|1946.4|1945.8|1946|1945.6|1103
1633015270000|2021-09-30 15:21:10|1946.2|1945.8|1946.4|1946|1946.4|1946|1946|1945.8|1506
1633015280000|2021-09-30 15:21:20|1946.6|1946.2|1946.6|1946.2|1947|1946.6|1946.6|1946.2|628
1633015290000|2021-09-30 15:21:30|1946.8|1946.6|1947.6|1947.2|1947.6|1947.2|1946.8|1946.4|50
1633015300000|2021-09-30 15:21:40|1947.8|1947|1947.4|1947|1948|1947.4|1947.4|1947|913
1633015310000|2021-09-30 15:21:50|1947.2|1946.8|1948|1947.6|1948|1947.6|1947.2|1946.8|949
1633015320000|2021-09-30 15:22:00|1947.8|1947.4|1948.2|1947.8|1948.2|1947.8|1947.6|1947.2|700
1633015330000|2021-09-30 15:22:10|1948.4|1948|1948.4|1948|1948.4|1948|1948.2|1947.8|128
1633015340000|2021-09-30 15:22:20|1948.2|1947.8|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|0
1633015350000|2021-09-30 15:22:30|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|1650
1633015360000|2021-09-30 15:22:40|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1948.8|1948.2|1012
1633015370000|2021-09-30 15:22:50|1949|1948.4|1948.8|1948.4|1949|1948.6|1948.8|1948.4|0
1633015380000|2021-09-30 15:23:00|1949|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.4|100
1633015390000|2021-09-30 15:23:10|1949.2|1948.8|1949.6|1949|1949.6|1949|1949|1948.6|3464
1633015400000|2021-09-30 15:23:20|1949.4|1948.8|1949.4|1948.8|1949.4|1949|1949.2|1948.8|552
1633015410000|2021-09-30 15:23:30|1949.6|1949|1949.2|1948.8|1949.6|1949|1949.2|1948.8|471
1633015420000|2021-09-30 15:23:40|1949|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|290
1633015430000|2021-09-30 15:23:50|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1949|1948.6|547
1633015440000|2021-09-30 15:24:00|1949.2|1948.8|1948.8|1948.4|1949.2|1948.8|1948.8|1948.4|1096
1633015450000|2021-09-30 15:24:10|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.8|1948.4|394
1633015460000|2021-09-30 15:24:20|1949.2|1948.6|1949|1948.6|1949.2|1948.8|1949|1948.4|0
1633015470000|2021-09-30 15:24:30|1949.2|1948.8|1949.2|1948.8|1949.2|1948.8|1949|1948.6|289
1633015480000|2021-09-30 15:24:40|1949|1948.6|1949.4|1948.8|1949.4|1948.8|1949|1948.6|0
1633015490000|2021-09-30 15:24:50|1949.2|1948.6|1947.8|1947.4|1949.2|1948.6|1947.8|1947.4|1227
1633015500000|2021-09-30 15:25:00|1948|1947.6|1948.2|1947.4|1948.2|1947.8|1948|1947.4|888
1633015510000|2021-09-30 15:25:10|1948|1947.6|1948.4|1948|1948.4|1948|1948|1947.4|601
1633015520000|2021-09-30 15:25:20|1948.8|1948.2|1948.8|1948.2|1948.8|1948.4|1948.4|1948|565
1633015530000|2021-09-30 15:25:30|1949|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|23
1633015540000|2021-09-30 15:25:40|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949.2|1948.6|0
1633015550000|2021-09-30 15:25:50|1949|1948.6|1948.8|1948.2|1949|1948.6|1948.8|1948.2|808
1633015560000|2021-09-30 15:26:00|1949.2|1948.4|1949.4|1949|1949.4|1949|1949.2|1948.4|86
1633015570000|2021-09-30 15:26:10|1949.2|1948.8|1949.6|1949.2|1949.6|1949.2|1949.2|1948.8|552
1633015580000|2021-09-30 15:26:20|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1948.8|443
1633015590000|2021-09-30 15:26:30|1949.4|1949|1949.8|1949.2|1950|1949.4|1949.4|1949|783
1633015600000|2021-09-30 15:26:40|1949.6|1949.6|1950.2|1949.8|1950.2|1949.8|1949.6|1949.6|1789
1633015610000|2021-09-30 15:26:50|1949.8|1949.4|1949.2|1948.8|1949.8|1949.4|1949.2|1948.8|1476
1633015620000|2021-09-30 15:27:00|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1948.8|428
1633015630000|2021-09-30 15:27:10|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|1949.6|1949.2|379
1633015640000|2021-09-30 15:27:20|1949.6|1949.2|1949.2|1948.8|1949.6|1949.2|1949.2|1948.8|1785
1633015650000|2021-09-30 15:27:30|1949.4|1948.6|1949.2|1948.8|1949.4|1948.8|1949|1948.6|843
1633015660000|2021-09-30 15:27:40|1949|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.4|62
1633015670000|2021-09-30 15:27:50|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|983
1633015680000|2021-09-30 15:28:00|1948.8|1948.4|1947.6|1947.2|1949|1948.6|1947.6|1947.2|543
1633015690000|2021-09-30 15:28:10|1947.8|1947.4|1948|1947.6|1948.2|1947.8|1947.8|1947.4|1866
1633015700000|2021-09-30 15:28:20|1948.2|1947.8|1948.4|1947.8|1948.4|1947.8|1948|1947.6|780
1633015710000|2021-09-30 15:28:30|1948.2|1948|1949|1948.6|1949.2|1948.8|1948.2|1947.8|720
1633015720000|2021-09-30 15:28:40|1948.8|1948.4|1948.4|1948|1949.2|1948.6|1948.4|1948|334
1633015730000|2021-09-30 15:28:50|1948.6|1948.2|1949|1948.4|1949|1948.4|1948.6|1948|427
1633015740000|2021-09-30 15:29:00|1948.8|1948.6|1949|1948.6|1949.2|1948.8|1948.8|1948.4|864
1633015750000|2021-09-30 15:29:10|1949.2|1948.8|1949.4|1948.8|1949.4|1948.8|1948.6|1948.2|1488
1633015760000|2021-09-30 15:29:20|1949.2|1948.6|1950|1949.4|1950.2|1949.6|1949.2|1948.6|2276
1633015770000|2021-09-30 15:29:30|1950.2|1949.6|1950|1949.6|1950.2|1949.8|1950|1949.4|442
1633015780000|2021-09-30 15:29:40|1950.2|1949.4|1949.6|1949.2|1950.2|1949.6|1949.6|1949.2|1413
1633015790000|2021-09-30 15:29:50|1950.2|1949.6|1950|1949.4|1950.2|1949.6|1950|1949.2|1480
1633071620000|2021-10-01 07:00:20|1916.8|1912.6|1914.4|1912.2|1916.8|1915.2|1914.2|1912|275129
1633071630000|2021-10-01 07:00:30|1914.8|1912.4|1911.8|1910.6|1914.8|1912.8|1911.4|1910.4|15285
1633071640000|2021-10-01 07:00:40|1911.6|1910.8|1913.8|1912.6|1913.8|1912.6|1911.2|1910.6|4832
1633071650000|2021-10-01 07:00:50|1914.2|1912.4|1917|1915.8|1917.2|1915.8|1913.8|1912.4|11095
1633071660000|2021-10-01 07:01:00|1917.8|1916|1919.6|1919|1920|1919.4|1917.8|1916|11203
1633071670000|2021-10-01 07:01:10|1919.8|1919.2|1920.6|1919.4|1921.6|1920.6|1919.8|1918.6|19139
1633071680000|2021-10-01 07:01:20|1921|1919.6|1921.4|1920.2|1921.8|1921|1921|1919.6|889
1633071690000|2021-10-01 07:01:30|1921.6|1921.4|1921.8|1921|1922.2|1921.4|1921.4|1920.2|5022
1633071700000|2021-10-01 07:01:40|1921.6|1920.8|1921|1920.2|1921.8|1921|1920.8|1920|3200
1633071710000|2021-10-01 07:01:50|1920.8|1920|1921.8|1921.2|1922.2|1921.2|1920.8|1920|3424
1633071720000|2021-10-01 07:02:00|1921.6|1921|1920.2|1919.4|1921.6|1921.2|1920.2|1919.2|19564
1633071730000|2021-10-01 07:02:10|1920|1919.2|1916.6|1915.6|1920|1919.2|1916.2|1915|14328
1633071740000|2021-10-01 07:02:20|1917|1915.8|1917.2|1916|1917.4|1916|1917|1915.8|812
1633071750000|2021-10-01 07:02:30|1917.4|1916.2|1914.8|1913|1918|1917.2|1914.4|1912.8|10444
1633071760000|2021-10-01 07:02:40|1914.6|1912.4|1912.6|1911.4|1914.6|1913.6|1912.6|1911.2|17097
1633071770000|2021-10-01 07:02:50|1912|1911.6|1914.8|1913.8|1915|1914.2|1912|1911.6|6460
1633071780000|2021-10-01 07:03:00|1914.6|1913.6|1913.8|1913|1914.8|1914|1913|1912.6|5324
1633071790000|2021-10-01 07:03:10|1913.6|1912.6|1915.8|1914.4|1916|1914.4|1913|1912.6|5675
1633071800000|2021-10-01 07:03:20|1916|1914.6|1915.4|1914|1916.2|1915|1915.4|1914|2000
1633071810000|2021-10-01 07:03:30|1915.2|1913.6|1912.6|1912|1915.2|1914|1912.6|1912|18828
1633071820000|2021-10-01 07:03:40|1912.4|1911.8|1912|1910.6|1913.6|1912.6|1911.2|1910|30004
1633071830000|2021-10-01 07:03:50|1912.4|1910.8|1913.4|1912.4|1914|1912.8|1912.4|1910.6|5614
1633071840000|2021-10-01 07:04:00|1913.8|1912.6|1912|1911.2|1914|1913.6|1911|1910.2|5048
1633071850000|2021-10-01 07:04:10|1911.8|1910.8|1911.6|1910.8|1911.8|1911|1911|1910.2|4622
1633071860000|2021-10-01 07:04:20|1911.4|1910.6|1911.4|1910.4|1912.2|1912|1911.4|1910.4|9953
1633071870000|2021-10-01 07:04:30|1911.6|1910.2|1912.6|1911.6|1912.6|1912.4|1910.6|1910|59601
1633071880000|2021-10-01 07:04:40|1913|1911.8|1912.2|1911|1913.4|1912.4|1912.2|1911|2575
1633071890000|2021-10-01 07:04:50|1912.4|1911.2|1914.2|1913|1914.8|1914|1912.2|1911.2|3588
1633071900000|2021-10-01 07:05:00|1914.6|1913.4|1913.8|1912.4|1916|1914|1913|1911.8|850
1633071910000|2021-10-01 07:05:10|1913.6|1912|1912.4|1911.4|1913.6|1912.2|1912.4|1911|1775
1633071920000|2021-10-01 07:05:20|1912.6|1911|1912.6|1911.2|1913|1912.6|1911.6|1910.4|12571
1633071930000|2021-10-01 07:05:30|1912.4|1911|1912.2|1911|1912.6|1911.2|1911.8|1910.4|1300
1633071940000|2021-10-01 07:05:40|1912|1910.6|1912|1910.6|1913|1912|1911.2|1910.2|13830
1633071950000|2021-10-01 07:05:50|1911.8|1911|1912.4|1911.2|1913|1912|1911.8|1911|1234
1633071960000|2021-10-01 07:06:00|1912.2|1911|1912.6|1911.8|1912.8|1911.8|1911.6|1910.2|3874
1633071970000|2021-10-01 07:06:10|1912.8|1912|1912.4|1911.2|1913|1912|1912|1911|7200
1633071980000|2021-10-01 07:06:20|1912.2|1911|1912.4|1911.2|1912.4|1911.4|1912.2|1911|0
1633071990000|2021-10-01 07:06:30|1912.6|1911.4|1912|1911|1913|1911.4|1912|1911|5376
1633072000000|2021-10-01 07:06:40|1912.2|1911.2|1913|1912|1913|1912|1912.2|1911.2|1445
1633072010000|2021-10-01 07:06:50|1912.8|1912.2|1913.6|1912.4|1914.8|1913.6|1912.8|1912.2|13438
1633072020000|2021-10-01 07:07:00|1913.4|1912.2|1911.8|1911|1913.4|1912.2|1911.6|1911|72
1633072030000|2021-10-01 07:07:10|1912|1911.2|1912.6|1911.6|1913|1912|1912|1911.2|10073
1633072040000|2021-10-01 07:07:20|1912.8|1912.6|1914|1912.8|1914|1912.8|1912.4|1911.6|2264
1633072050000|2021-10-01 07:07:30|1914.4|1913|1914.2|1912.8|1915.6|1914.2|1913.6|1912.6|1763
1633072060000|2021-10-01 07:07:40|1914|1913|1913.6|1912.4|1914|1913.2|1913|1912|350
1633072070000|2021-10-01 07:07:50|1913.4|1913.2|1915.4|1914|1915.4|1914.4|1913.4|1912|3868
1633072080000|2021-10-01 07:08:00|1915.2|1913.8|1914|1912.8|1915.4|1914.2|1913.4|1912.6|12631
1633072090000|2021-10-01 07:08:10|1914.2|1913|1916.8|1915.6|1916.8|1915.6|1914.2|1912.8|4908
1633072100000|2021-10-01 07:08:20|1916.6|1915.4|1917.6|1916.6|1917.6|1916.6|1915.6|1915|11259
1633072110000|2021-10-01 07:08:30|1917.4|1916.4|1917.2|1916.2|1917.4|1916.4|1917|1916|0
1633072120000|2021-10-01 07:08:40|1917.4|1916.4|1917.4|1916.4|1918.4|1917.4|1917.4|1916.2|957
1633072130000|2021-10-01 07:08:50|1917.6|1916.6|1917.8|1916.8|1918|1917.2|1917|1916|2500
1633072140000|2021-10-01 07:09:00|1917.6|1916.6|1916.2|1915|1917.6|1916.6|1916|1915|1219
1633072150000|2021-10-01 07:09:10|1916.4|1915.2|1916.4|1915.6|1916.4|1915.8|1916.2|1915|400
1633072160000|2021-10-01 07:09:20|1916.2|1915.4|1916.6|1915.8|1916.6|1916|1916.2|1915.2|1050
1633072170000|2021-10-01 07:09:30|1916.8|1916.2|1917.4|1916.6|1917.6|1917|1916.6|1915.8|2416
1633072180000|2021-10-01 07:09:40|1917.2|1916.4|1918|1917.2|1919|1918.2|1917|1916.4|2590
1633072190000|2021-10-01 07:09:50|1918.4|1917.4|1918.6|1917.6|1919|1918.2|1917.8|1917.2|555
1633072200000|2021-10-01 07:10:00|1918.4|1917.8|1918.2|1917.2|1918.8|1918|1917.8|1917|1304
1633072210000|2021-10-01 07:10:10|1918|1917|1917.2|1916.2|1918|1917|1917.2|1916.2|9111
1633072220000|2021-10-01 07:10:20|1917|1916|1917.8|1916.8|1917.8|1917|1916.2|1915.6|25344
1633072230000|2021-10-01 07:10:30|1917.6|1916.6|1917.2|1916.4|1917.6|1916.8|1916.8|1915.8|1878
1633072240000|2021-10-01 07:10:40|1917|1916.2|1916.2|1915.6|1917|1916.2|1916|1915|1098
1633072250000|2021-10-01 07:10:50|1916.4|1915.8|1916.4|1915.6|1916.6|1916|1915.8|1915.4|1557
1633072260000|2021-10-01 07:11:00|1916.6|1915.8|1918.2|1917.6|1918.2|1917.6|1916.6|1915.8|3386
1633072270000|2021-10-01 07:11:10|1918|1917.4|1916.6|1916|1918.2|1918|1916.6|1916|16318
1633072280000|2021-10-01 07:11:20|1916.4|1915.8|1916.6|1916.2|1916.6|1916.2|1915.6|1915|2391
1633072290000|2021-10-01 07:11:30|1916.4|1915.6|1914.4|1913.8|1916.6|1916.2|1914.2|1913.2|14214
1633072300000|2021-10-01 07:11:40|1914.2|1913.6|1914.2|1913.6|1914.4|1913.8|1913.6|1913|1714
1633072310000|2021-10-01 07:11:50|1914.4|1913.8|1914.6|1914|1915.2|1914.2|1914.2|1913.2|45
1633072320000|2021-10-01 07:12:00|1914.4|1913.8|1915|1914|1915|1914.6|1914|1913.2|9958
1633072330000|2021-10-01 07:12:10|1914.8|1914.2|1915.4|1914.6|1915.6|1914.8|1914.8|1914.2|730
1633072340000|2021-10-01 07:12:20|1915.2|1914.8|1916.4|1915.8|1916.6|1916|1915|1914.6|4160
1633072350000|2021-10-01 07:12:30|1916.6|1916|1917.8|1917|1917.8|1917|1916.2|1915.8|3707
1633072360000|2021-10-01 07:12:40|1917.6|1917.2|1917|1916.4|1918|1917.4|1917|1916.4|2413
1633072370000|2021-10-01 07:12:50|1917.4|1916.6|1919|1918.4|1919|1918.4|1917.4|1916.4|2568
1633072380000|2021-10-01 07:13:00|1918.8|1918.2|1919.8|1919.4|1919.8|1919.4|1918.2|1917.8|5899
1633072390000|2021-10-01 07:13:10|1919.6|1919.2|1920.8|1920.4|1921|1920.6|1919.6|1919.2|10581
1633072400000|2021-10-01 07:13:20|1921|1920.2|1921.2|1920.6|1922|1921.2|1920.8|1920.2|8612
1633072410000|2021-10-01 07:13:30|1921.4|1920.8|1921.6|1921.2|1921.8|1921.4|1921|1920.2|13630
1633072420000|2021-10-01 07:13:40|1921.8|1921|1921.2|1920.6|1922|1921.6|1921.2|1920.2|7893
1633072430000|2021-10-01 07:13:50|1921.4|1920.8|1921|1920.4|1921.8|1921.2|1920.8|1920|9067
1633072440000|2021-10-01 07:14:00|1920.6|1920.2|1921.2|1920.6|1921.6|1921.2|1920.4|1920|5733
1633072450000|2021-10-01 07:14:10|1921.4|1920.4|1921.2|1920.6|1921.8|1921|1920.8|1920.2|15711
1633072460000|2021-10-01 07:14:20|1921.4|1920.8|1919.6|1919.2|1921.4|1920.8|1919|1918.6|19891
1633072470000|2021-10-01 07:14:30|1919.8|1919.4|1921|1920.4|1921|1920.4|1919|1918.6|11733
1633072480000|2021-10-01 07:14:40|1921.2|1920.6|1920.2|1920|1921.2|1920.6|1920|1919.4|8612
1633072490000|2021-10-01 07:14:50|1920.6|1920.2|1921.4|1920.8|1921.8|1921|1920.2|1920.2|1812
1633072500000|2021-10-01 07:15:00|1921.2|1920.6|1919.6|1919|1921.4|1920.8|1919.6|1919|6213
1633072510000|2021-10-01 07:15:10|1919.8|1919.2|1919.4|1918.6|1919.8|1919.4|1919.2|1918.4|20044
1633072520000|2021-10-01 07:15:20|1919|1918.8|1918.6|1918|1919.8|1919.2|1918.6|1918|3901
1633072530000|2021-10-01 07:15:30|1918.4|1918.2|1919|1918.2|1919.2|1918.8|1918.4|1918|6059
1633072540000|2021-10-01 07:15:40|1918.4|1918.4|1918.8|1918.2|1919.2|1918.6|1918.4|1918.2|933
1633072550000|2021-10-01 07:15:50|1919.2|1918.4|1918|1917.4|1919.8|1919.2|1918|1917.4|14417
1633072560000|2021-10-01 07:16:00|1917.8|1917.2|1917.4|1916.8|1917.8|1917.2|1916.6|1916.4|2344
1633072570000|2021-10-01 07:16:10|1917.8|1917|1919|1918.4|1919.2|1918.4|1917.8|1917|1764
1633072580000|2021-10-01 07:16:20|1919.2|1918.2|1919|1918.4|1919.2|1918.4|1918.6|1917.8|800
1633072590000|2021-10-01 07:16:30|1918.8|1918.2|1919|1918.4|1919|1918.4|1918.2|1917.6|1340
1633072600000|2021-10-01 07:16:40|1918.8|1918.6|1919.8|1919.4|1920|1919.4|1918.6|1918.6|2
1633072610000|2021-10-01 07:16:50|1920|1919.6|1919.2|1918.6|1920.4|1920|1919.2|1918.6|1257
1633072620000|2021-10-01 07:17:00|1919|1918.4|1917.4|1916.8|1919.6|1919|1917.4|1916.6|11499
1633072630000|2021-10-01 07:17:10|1917.6|1917.2|1918.2|1917.4|1919.2|1918.6|1917.4|1917.2|1866
1633072640000|2021-10-01 07:17:20|1918.4|1917.6|1919.2|1918.6|1919.2|1918.6|1918.4|1917.6|1601
1633072650000|2021-10-01 07:17:30|1919.4|1918.8|1919.2|1918.8|1919.4|1919|1918.8|1918.2|763
1633072660000|2021-10-01 07:17:40|1919|1919|1920.6|1920.2|1921|1920.4|1919|1918.6|1822
1633072670000|2021-10-01 07:17:50|1920.4|1920|1921.8|1921.2|1922|1921.4|1920.2|1919.8|7143
1633072680000|2021-10-01 07:18:00|1921.6|1921|1920.6|1919.8|1921.6|1921|1920.2|1919.8|3720
1633072690000|2021-10-01 07:18:10|1920.4|1920|1921|1920.4|1921|1920.6|1920.2|1920|4266
1633072700000|2021-10-01 07:18:20|1920.8|1920.2|1919.8|1919.4|1921.2|1920.4|1919.8|1919.4|502
1633072710000|2021-10-01 07:18:30|1920|1919.6|1920.8|1920.2|1921|1920.4|1920|1919.6|3800
1633072720000|2021-10-01 07:18:40|1920.4|1920.4|1922|1921.6|1922|1921.6|1920.4|1920.2|3112
1633072730000|2021-10-01 07:18:50|1921.8|1921.4|1922.6|1922.2|1923.4|1923|1921.8|1921.4|17488
1633072740000|2021-10-01 07:19:00|1922.8|1922.4|1921.4|1920.8|1923|1922.4|1921.4|1920.8|9269
1633072750000|2021-10-01 07:19:10|1921.6|1921|1921.8|1921.2|1921.8|1921.6|1921.4|1920.6|10686
1633072760000|2021-10-01 07:19:20|1922|1921.4|1922.8|1922.2|1923|1922.4|1922|1921.4|5962
1633072770000|2021-10-01 07:19:30|1923|1922.4|1921.6|1920.8|1923.2|1922.6|1921.2|1920.8|15623
1633072780000|2021-10-01 07:19:40|1921.4|1921|1921.2|1920.8|1921.8|1921.4|1921|1920.6|1167
1633072790000|2021-10-01 07:19:50|1921.4|1921|1921.6|1921|1921.6|1921.4|1921.2|1920.8|2657
1633072800000|2021-10-01 07:20:00|1921.8|1921.2|1920.6|1920|1921.8|1921.4|1920|1919.8|5272
1633072810000|2021-10-01 07:20:10|1920.4|1919.8|1919.4|1919|1920.4|1920|1919.2|1918.6|3243
1633072820000|2021-10-01 07:20:20|1919.2|1919.2|1918.8|1918.4|1919.4|1919.2|1918.6|1918.2|11972
1633072830000|2021-10-01 07:20:30|1918.6|1918.2|1919|1918.6|1919.2|1918.8|1918.4|1918|2493
1633072840000|2021-10-01 07:20:40|1919.2|1918.8|1919.2|1918.8|1919.8|1919.4|1919|1918.4|8660
1633072850000|2021-10-01 07:20:50|1919.4|1918.6|1919.4|1919|1919.6|1919.2|1918.8|1918.4|4870
1633072860000|2021-10-01 07:21:00|1919.6|1919.2|1919.2|1918.8|1920.2|1919.8|1918.8|1918.6|6896
1633072870000|2021-10-01 07:21:10|1919.4|1918.6|1920.2|1919.6|1920.6|1920.2|1919.2|1918.6|4975
1633072880000|2021-10-01 07:21:20|1920|1919.8|1919.8|1919|1920.6|1920|1919.8|1919|999
1633072890000|2021-10-01 07:21:30|1919.6|1919.2|1918.8|1918.4|1919.6|1919.2|1918.4|1918|3567
1633072900000|2021-10-01 07:21:40|1918.6|1918.6|1918|1917.6|1918.6|1918.6|1917.8|1917.4|11152
1633072910000|2021-10-01 07:21:50|1918.2|1917.8|1917.8|1917.6|1918.8|1918.4|1917.8|1917.2|8334
1633072920000|2021-10-01 07:22:00|1918|1917.4|1919|1918.4|1919|1918.4|1917.8|1917.2|3831
1633072930000|2021-10-01 07:22:10|1918.8|1918.2|1918.8|1918.2|1919.4|1919.2|1918.6|1918.2|5401
1633072940000|2021-10-01 07:22:20|1918.6|1918.4|1918|1917.6|1918.6|1918.4|1917.2|1916.8|35173
1633072950000|2021-10-01 07:22:30|1917.8|1917.4|1918|1917.6|1918.2|1917.8|1917.2|1916.8|3901
1633072960000|2021-10-01 07:22:40|1918.2|1917.8|1919|1918.6|1919.2|1918.8|1918|1917.8|5446
1633072970000|2021-10-01 07:22:50|1919.2|1918.8|1918.2|1917.4|1919.2|1918.8|1918.2|1917.4|6527
1633072980000|2021-10-01 07:23:00|1918|1917.6|1918|1917.6|1918.6|1918.2|1917.4|1917.2|8850
1633072990000|2021-10-01 07:23:10|1917.6|1917.4|1919.4|1918.6|1919.4|1918.8|1917.2|1916.8|7152
1633073000000|2021-10-01 07:23:20|1919|1918.8|1918.6|1918.4|1919|1918.8|1918.4|1918|1350
1633073010000|2021-10-01 07:23:30|1918.8|1918.6|1918|1917.8|1919.2|1918.6|1918|1917.6|6207
1633073020000|2021-10-01 07:23:40|1918.6|1918|1918.2|1917.6|1918.6|1918.4|1917.8|1917.4|5298
1633073030000|2021-10-01 07:23:50|1918.4|1917.8|1918.2|1917.8|1919|1918.6|1917.8|1917.4|8475
1633073040000|2021-10-01 07:24:00|1918.4|1917.6|1917|1916.6|1918.4|1917.8|1917|1916.6|12106
1633073050000|2021-10-01 07:24:10|1916.8|1916.4|1916.6|1916.2|1917|1916.6|1916.4|1916|2564
1633073060000|2021-10-01 07:24:20|1916.4|1916|1917|1916.6|1917.4|1917.2|1916.2|1915.8|4440
1633073070000|2021-10-01 07:24:30|1917.2|1916.8|1917.4|1916.8|1917.6|1917|1917|1916.6|1882
1633073080000|2021-10-01 07:24:40|1917.6|1916.6|1917|1916.6|1917.6|1916.8|1916.6|1916.2|7909
1633073090000|2021-10-01 07:24:50|1917.4|1916.8|1918|1917.4|1918|1917.4|1917.4|1916.6|2429
1633073100000|2021-10-01 07:25:00|1917.8|1917.6|1917.8|1917.4|1917.8|1917.8|1917.8|1917.4|1352
1633073110000|2021-10-01 07:25:10|1917.6|1917.2|1917|1916.4|1917.6|1917.2|1916.6|1916.4|3339
1633073120000|2021-10-01 07:25:20|1916.8|1916.6|1916.2|1915.8|1916.8|1916.6|1915.8|1915.2|3886
1633073130000|2021-10-01 07:25:30|1916|1915.6|1917|1916.8|1917.4|1917|1916|1915.6|3429
1633073140000|2021-10-01 07:25:40|1917.4|1916.4|1918.6|1918.2|1919.2|1918.6|1917|1916.4|10804
1633073150000|2021-10-01 07:25:50|1918.8|1918.4|1917.6|1917|1919.4|1918.8|1917.4|1917|14679
1633073160000|2021-10-01 07:26:00|1917.8|1917.2|1919.2|1918.8|1919.4|1918.8|1917.6|1917.2|2722
1633073170000|2021-10-01 07:26:10|1919.4|1919|1920.2|1919.6|1920.6|1920|1919.4|1919|8552
1633073180000|2021-10-01 07:26:20|1920.6|1919.8|1921.4|1920.6|1921.4|1920.6|1920.2|1919.8|6606
1633073190000|2021-10-01 07:26:30|1921.2|1920.4|1920.4|1919.8|1921.2|1920.4|1920.2|1919.8|5220
1633073200000|2021-10-01 07:26:40|1920.2|1919.6|1920.8|1920.2|1921.2|1920.8|1920|1919.6|4703
1633073210000|2021-10-01 07:26:50|1921|1920.4|1921.4|1921|1921.8|1921.2|1921|1920.4|3037
1633073220000|2021-10-01 07:27:00|1921.2|1920.8|1920.4|1920|1921.2|1920.8|1920.2|1920|8167
1633073230000|2021-10-01 07:27:10|1920.6|1920.2|1920.6|1920.2|1921|1920.6|1920.2|1919.8|3574
1633073240000|2021-10-01 07:27:20|1920.8|1920.4|1921|1920.6|1921.6|1921.2|1920.6|1920.4|16873
1633073250000|2021-10-01 07:27:30|1921.2|1920.4|1921|1920.4|1921.2|1920.6|1920.6|1920.2|2050
1633073260000|2021-10-01 07:27:40|1920.4|1920.2|1921|1920.6|1921|1920.6|1920.4|1920.2|3421
1633073270000|2021-10-01 07:27:50|1921.6|1920.8|1921.6|1921.2|1921.8|1921.4|1921|1920.8|5088
1633073280000|2021-10-01 07:28:00|1921.8|1921|1921.4|1920.8|1922|1921.4|1921.2|1920.8|1628
1633073290000|2021-10-01 07:28:10|1921.2|1921|1922|1921.6|1923|1922.6|1921.2|1921|9418
1633073300000|2021-10-01 07:28:20|1922.2|1921.8|1923|1922.8|1923|1922.8|1921.8|1921.4|6761
1633073310000|2021-10-01 07:28:30|1923.2|1923|1923.2|1922.8|1923.6|1923|1923|1922.6|2348
1633073320000|2021-10-01 07:28:40|1923|1923|1924.4|1924|1924.4|1924.2|1923|1923|7799
1633073330000|2021-10-01 07:28:50|1924.2|1923.8|1923.2|1922.8|1924.2|1923.8|1923|1922.6|2334
1633073340000|2021-10-01 07:29:00|1923.4|1923.2|1925.4|1925|1925.6|1925|1923.4|1923|19038
1633073350000|2021-10-01 07:29:10|1925.2|1924.8|1924.2|1923.8|1925.4|1925|1924.2|1923.6|2672
1633073360000|2021-10-01 07:29:20|1924|1923.6|1923.2|1922.8|1924|1923.6|1923|1922.8|5601
1633073370000|2021-10-01 07:29:30|1923|1922.6|1924.2|1923.8|1924.6|1924.4|1922.8|1922.4|4635
1633073380000|2021-10-01 07:29:40|1924|1923.6|1924.4|1923.8|1924.4|1924|1924|1923.4|766
1633073390000|2021-10-01 07:29:50|1924.6|1924|1924.2|1923.8|1924.8|1924.4|1924.2|1923.8|1766
1633073400000|2021-10-01 07:30:00|1924.4|1924|1924.6|1924.2|1925|1924.6|1924.4|1924|1084
1633073410000|2021-10-01 07:30:10|1924.4|1924|1923.2|1922.6|1924.4|1924.2|1923.2|1922.6|4996
1633073420000|2021-10-01 07:30:20|1922.8|1922.8|1922.2|1921.8|1923.2|1922.8|1922|1921.6|2944
1633073430000|2021-10-01 07:30:30|1922.4|1922|1923.2|1922.6|1923.6|1923.2|1922.2|1921.8|4519
1633073440000|2021-10-01 07:30:40|1923.4|1922.8|1923.6|1923|1923.6|1923|1923.2|1922.6|1236
1633073450000|2021-10-01 07:30:50|1923.8|1923.2|1924.6|1924.4|1924.8|1924.4|1923.6|1923|1896
1633073460000|2021-10-01 07:31:00|1925|1924.6|1924.4|1924|1925.2|1925|1924.2|1923.8|9046
1633073470000|2021-10-01 07:31:10|1924.2|1923.8|1923.8|1923.4|1924.2|1924|1923.4|1923.2|9404
1633073480000|2021-10-01 07:31:20|1923.6|1923.2|1923|1922.8|1923.8|1923.4|1923|1922.6|5298
1633073490000|2021-10-01 07:31:30|1922.8|1922.6|1922.2|1921.6|1923|1922.8|1922|1921.6|9188
1633073500000|2021-10-01 07:31:40|1922|1921.8|1922.4|1922|1922.8|1922.2|1922|1921.8|755
1633073510000|2021-10-01 07:31:50|1922.8|1922.4|1924.6|1924.2|1924.6|1924.2|1922.8|1922.4|6046
1633073520000|2021-10-01 07:32:00|1924.8|1924|1922.8|1922.4|1924.8|1924.4|1922.4|1921.8|8063
1633073530000|2021-10-01 07:32:10|1922.6|1922.2|1922.8|1922.4|1923|1922.6|1922.4|1922|2840
1633073540000|2021-10-01 07:32:20|1922.4|1922.2|1922.2|1921.8|1922.4|1922.2|1921.8|1921.6|7818
1633073550000|2021-10-01 07:32:30|1922.4|1922|1922|1921.6|1922.6|1922.2|1921.8|1921.4|1559
1633073560000|2021-10-01 07:32:40|1921.8|1921.8|1921.4|1921|1921.8|1921.8|1921.2|1921|1785
1633073570000|2021-10-01 07:32:50|1921.2|1920.8|1921.4|1921|1921.6|1921.2|1920.8|1920.4|16120
1633073580000|2021-10-01 07:33:00|1921.2|1921.2|1922.4|1922|1922.4|1922|1920.8|1920.6|3527
1633073590000|2021-10-01 07:33:10|1922.6|1922.2|1922.8|1922.2|1922.8|1922.4|1922.4|1922|944
1633073600000|2021-10-01 07:33:20|1922.6|1922|1921.8|1921.6|1922.6|1922|1921.6|1921.2|0
1633073610000|2021-10-01 07:33:30|1922|1921.4|1922.8|1922.2|1923|1922.4|1922|1921.4|1588
1633073620000|2021-10-01 07:33:40|1922.6|1922|1922.4|1921.8|1922.6|1922|1922|1921.6|1033
1633073630000|2021-10-01 07:33:50|1922.2|1921.6|1922.6|1922.2|1922.8|1922.6|1921.6|1921.2|5821
1633073640000|2021-10-01 07:34:00|1922.4|1922|1921.8|1921.2|1922.6|1922.2|1921.6|1921.2|2667
1633073650000|2021-10-01 07:34:10|1922|1921.4|1921.8|1921.4|1922.4|1922|1921.8|1921.4|1774
1633073660000|2021-10-01 07:34:20|1922|1921.6|1922.4|1922|1922.8|1922.2|1921.6|1921.2|4632
1633073670000|2021-10-01 07:34:30|1922.6|1922.2|1922.4|1922|1923.2|1922.8|1922.4|1921.8|1928
1633073680000|2021-10-01 07:34:40|1922.6|1922.2|1923.2|1922.6|1923.2|1922.6|1922.4|1922|914
1633073690000|2021-10-01 07:34:50|1923.4|1922.8|1923.4|1923|1923.6|1923.2|1923.2|1922.6|1043
1633073700000|2021-10-01 07:35:00|1923.8|1923.2|1924.6|1924.2|1924.8|1924.4|1923.6|1923.2|1329
1633073710000|2021-10-01 07:35:10|1924.4|1924|1924.4|1924|1924.6|1924.2|1924.2|1924|3224
1633073720000|2021-10-01 07:35:20|1924.2|1924.2|1923.8|1923.6|1924.2|1924.2|1923.8|1923.4|3009
1633073730000|2021-10-01 07:35:30|1923.6|1923.4|1924.6|1924|1924.6|1924.2|1923.6|1923|4333
1633073740000|2021-10-01 07:35:40|1924.4|1924.2|1925|1924.4|1925|1924.4|1924.4|1924|820
1633073750000|2021-10-01 07:35:50|1925.2|1924.6|1925|1924.4|1925.4|1925|1924.8|1924.4|14024
1633073760000|2021-10-01 07:36:00|1924.8|1924.6|1923.6|1923.2|1924.8|1924.6|1923.2|1922.6|4459
1633073770000|2021-10-01 07:36:10|1923.4|1923|1923.4|1922.8|1923.6|1923.2|1923.2|1922.8|2795
1633073780000|2021-10-01 07:36:20|1923.2|1922.6|1922.2|1921.8|1923.2|1922.6|1922.2|1921.6|2805
1633073790000|2021-10-01 07:36:30|1922.4|1922|1923.2|1922.8|1923.2|1922.8|1922.4|1922|6350
1633073800000|2021-10-01 07:36:40|1923|1922.6|1923|1922.6|1923.4|1923.2|1922.6|1922.2|7166
1633073810000|2021-10-01 07:36:50|1922.8|1922.4|1923.2|1922.8|1923.6|1923.2|1922.6|1922.2|1967
1633073820000|2021-10-01 07:37:00|1923|1922.6|1922.8|1922.2|1923.2|1922.8|1922.6|1922.2|2534
1633073830000|2021-10-01 07:37:10|1923|1922.4|1923|1922.4|1923|1922.8|1922.6|1922.2|662
1633073840000|2021-10-01 07:37:20|1922.8|1922.2|1921.2|1920.8|1922.8|1922.2|1921.2|1920.8|4709
1633073850000|2021-10-01 07:37:30|1921|1920.6|1921.2|1920.8|1921.4|1921|1921|1920.6|227
1633073860000|2021-10-01 07:37:40|1921|1920.6|1920.6|1920.4|1921.2|1920.8|1920.6|1920.4|2556
1633073870000|2021-10-01 07:37:50|1920.4|1920.2|1920.6|1920.2|1920.8|1920.6|1920.2|1920|8650
1633073880000|2021-10-01 07:38:00|1920.4|1920|1920|1919.6|1920.4|1920|1919.8|1919.4|10163
1633073890000|2021-10-01 07:38:10|1920.2|1919.8|1920.2|1919.6|1920.4|1920|1920|1919.6|1975
1633073900000|2021-10-01 07:38:20|1920.4|1919.8|1920.6|1920|1920.8|1920.4|1920.4|1919.8|1561
1633073910000|2021-10-01 07:38:30|1920.4|1919.8|1919.6|1919.2|1920.4|1919.8|1919.6|1919.2|555
1633073920000|2021-10-01 07:38:40|1919.8|1919.4|1919.2|1919|1919.8|1919.6|1919.2|1919|11515
1633073930000|2021-10-01 07:38:50|1919|1918.8|1919.2|1918.6|1919.2|1919|1918.8|1918.4|15740
1633073940000|2021-10-01 07:39:00|1919.4|1918.8|1918.8|1918.4|1919.6|1919|1918.8|1918.4|3858
1633073950000|2021-10-01 07:39:10|1919|1918.6|1919.4|1918.8|1919.4|1919|1919|1918.4|1939
1633073960000|2021-10-01 07:39:20|1919.2|1919|1919.4|1919|1919.4|1919.2|1919.2|1918.8|183
1633073970000|2021-10-01 07:39:30|1919.2|1918.8|1919|1918.6|1919.2|1918.8|1918.4|1918|7828
1633073980000|2021-10-01 07:39:40|1919.2|1918.8|1919.4|1919|1919.6|1919.2|1919.2|1918.6|0
1633073990000|2021-10-01 07:39:50|1919.6|1919.4|1918.8|1918.4|1919.6|1919.4|1918.6|1918.2|2045
1633074000000|2021-10-01 07:40:00|1919|1918.6|1919.6|1919.2|1919.6|1919.2|1919|1918.6|1741
1633074010000|2021-10-01 07:40:10|1920|1919.4|1920|1919.6|1920|1919.6|1919.6|1919.2|4293
1633074020000|2021-10-01 07:40:20|1920.4|1919.4|1919.8|1919.2|1920.4|1920|1919.8|1919.2|1425
1633074030000|2021-10-01 07:40:30|1919.6|1919.4|1919.8|1919.2|1920|1919.6|1919.4|1919|1112
1633074040000|2021-10-01 07:40:40|1920|1919.4|1920|1919.6|1920|1919.6|1920|1919.4|1954
1633074050000|2021-10-01 07:40:50|1920.2|1919.8|1920.8|1920.2|1921|1920.4|1920.2|1919.8|1285
1633074060000|2021-10-01 07:41:00|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.4|1920.2|1571
1633074070000|2021-10-01 07:41:10|1921|1920.8|1920.6|1920.2|1921|1920.8|1920.4|1920|2891
1633074080000|2021-10-01 07:41:20|1920.8|1920.4|1921|1920.6|1921.2|1920.6|1920.8|1920.4|49
1633074090000|2021-10-01 07:41:30|1920.8|1920.4|1920|1919.6|1920.8|1920.4|1920|1919.6|4248
1633074100000|2021-10-01 07:41:40|1919.8|1919.4|1919.4|1919.2|1920|1919.6|1919.4|1919.2|870
1633074110000|2021-10-01 07:41:50|1919.2|1919|1918.6|1918.2|1919.2|1919|1918|1917.6|45280
1633074120000|2021-10-01 07:42:00|1918.8|1918.4|1918.6|1918.2|1919.2|1918.8|1918.6|1918.2|500
1633074130000|2021-10-01 07:42:10|1918.4|1918.4|1918.2|1918|1918.6|1918.4|1918.2|1917.8|1067
1633074140000|2021-10-01 07:42:20|1918.4|1918.2|1918.6|1918.2|1918.6|1918.2|1918.4|1918.2|21
1633074150000|2021-10-01 07:42:30|1918.8|1918.4|1918.2|1918|1919|1918.6|1918.2|1918|192
1633074160000|2021-10-01 07:42:40|1918|1917.8|1917.4|1917|1918|1917.8|1917.2|1917|6343
1633074170000|2021-10-01 07:42:50|1917.2|1916.8|1916.6|1916.4|1917.2|1916.8|1916.6|1916.2|2160
1633074180000|2021-10-01 07:43:00|1916.4|1916.2|1917.2|1916.8|1917.2|1916.8|1916.4|1916|3396
1633074190000|2021-10-01 07:43:10|1917|1916.6|1916.8|1916.4|1917|1916.6|1916.8|1916.4|200
1633074200000|2021-10-01 07:43:20|1916.6|1916.2|1916.2|1915.8|1916.6|1916.2|1916|1915.6|2321
1633074210000|2021-10-01 07:43:30|1916.4|1916|1916.6|1916.4|1917.2|1917|1916.4|1916|1505
1633074220000|2021-10-01 07:43:40|1916.4|1916.2|1917|1916.4|1917.2|1916.8|1916.4|1915.8|1269
1633074230000|2021-10-01 07:43:50|1917.2|1916.6|1918.2|1917.8|1918.2|1917.8|1917.2|1916.6|1454
1633074240000|2021-10-01 07:44:00|1918|1917.6|1917.8|1917.6|1918|1917.6|1917.8|1917.4|193
1633074250000|2021-10-01 07:44:10|1918.2|1917.8|1918.6|1918.2|1918.6|1918.2|1918|1917.6|1024
1633074260000|2021-10-01 07:44:20|1918.4|1918|1918.4|1918|1919|1918.8|1918.4|1917.8|2066
1633074270000|2021-10-01 07:44:30|1918.6|1918.2|1918.8|1918.4|1918.8|1918.4|1918.4|1918|1504
1633074280000|2021-10-01 07:44:40|1919|1918.6|1919|1918.6|1919|1918.8|1918.8|1918.6|500
1633074290000|2021-10-01 07:44:50|1919.2|1918.8|1918.8|1918.6|1919.2|1918.8|1918.8|1918.6|1000
1633074300000|2021-10-01 07:45:00|1919|1918.8|1919.6|1919.2|1919.8|1919.4|1919|1918.8|6489
1633074310000|2021-10-01 07:45:10|1919.4|1919.4|1919|1918.8|1919.6|1919.4|1919|1918.8|1543
1633074320000|2021-10-01 07:45:20|1919.2|1919|1919.8|1919.4|1920|1919.4|1919.2|1918.8|1393
1633074330000|2021-10-01 07:45:30|1919.6|1919.6|1919.6|1919.2|1919.8|1919.6|1919.4|1919|2118
1633074340000|2021-10-01 07:45:40|1919.4|1919|1918|1917.8|1919.4|1919.2|1917.8|1917.4|7370
1633074350000|2021-10-01 07:45:50|1918.2|1917.6|1918|1917.6|1918.2|1918|1917.4|1917|2703
1633074360000|2021-10-01 07:46:00|1918.2|1917.8|1918.4|1917.8|1918.8|1918.4|1918|1917.8|5906
1633074370000|2021-10-01 07:46:10|1918.2|1918|1919.2|1919|1919.4|1919.2|1918.2|1918|8775
1633074380000|2021-10-01 07:46:20|1919|1918.8|1919|1918.4|1919.6|1919.2|1918.8|1918.4|3165
1633074390000|2021-10-01 07:46:30|1919.2|1919.2|1919.2|1918.8|1919.4|1919.2|1919|1918.6|1270
1633074400000|2021-10-01 07:46:40|1919|1918.6|1918.2|1917.6|1919|1918.6|1918.2|1917.6|200
1633074410000|2021-10-01 07:46:50|1918|1917.8|1917.2|1916.6|1918.4|1918|1917.2|1916.6|8341
1633074420000|2021-10-01 07:47:00|1917|1916.8|1917.6|1917.2|1917.6|1917.2|1916.8|1916.6|2524
1633074430000|2021-10-01 07:47:10|1917.8|1917.4|1918|1917.4|1918.4|1917.8|1917.6|1917.4|971
1633074440000|2021-10-01 07:47:20|1917.8|1917.6|1916.8|1916.6|1918|1917.6|1916.8|1916.4|2604
1633074450000|2021-10-01 07:47:30|1917.2|1916.8|1917.2|1916.6|1917.2|1917|1917|1916.6|915
1633074460000|2021-10-01 07:47:40|1917|1916.4|1917|1916.6|1917.2|1916.6|1916.8|1916.4|3660
1633074470000|2021-10-01 07:47:50|1916.6|1916.4|1916|1915.6|1916.6|1916.4|1916|1915.6|4698
1633074480000|2021-10-01 07:48:00|1916.2|1915.8|1916.4|1916|1916.4|1916|1915.6|1915.2|1202
1633074490000|2021-10-01 07:48:10|1916.2|1915.8|1916.2|1915.6|1916.2|1916|1915.8|1915.6|788
1633074500000|2021-10-01 07:48:20|1916|1915.8|1915.8|1915.6|1916.2|1916|1915.8|1915.4|679
1633074510000|2021-10-01 07:48:30|1916|1915.8|1916|1915.6|1916.2|1916|1915.4|1915.2|4415
1633074520000|2021-10-01 07:48:40|1916.2|1915.4|1915.8|1915.2|1916.2|1916|1915.8|1915.2|1618
1633074530000|2021-10-01 07:48:50|1915.6|1915|1916|1915.4|1916|1915.4|1915.2|1915|1646
1633074540000|2021-10-01 07:49:00|1915.8|1915.6|1917.2|1916.8|1917.2|1917|1915.8|1915.6|13083
1633074550000|2021-10-01 07:49:10|1917.4|1917|1917.4|1917|1917.4|1917.2|1917.4|1917|2028
1633074560000|2021-10-01 07:49:20|1917.2|1916.8|1916.4|1915.8|1917.2|1917|1916|1915.8|1982
1633074570000|2021-10-01 07:49:30|1916.2|1915.6|1916|1915.6|1916.2|1915.8|1916|1915.6|0
1633074580000|2021-10-01 07:49:40|1915.8|1915.4|1915.4|1915|1916|1915.8|1915.4|1915|2025
1633074590000|2021-10-01 07:49:50|1915.2|1915.2|1916|1915.4|1916|1915.6|1915.2|1915|2772
1633074600000|2021-10-01 07:50:00|1916.2|1915.6|1916.2|1915.8|1916.4|1916|1916.2|1915.6|0
1633074610000|2021-10-01 07:50:10|1916.4|1916|1917|1916.6|1917|1916.8|1916.2|1916|4794
1633074620000|2021-10-01 07:50:20|1917.2|1916.4|1917.4|1916.8|1917.4|1917|1917|1916.4|3551
1633074630000|2021-10-01 07:50:30|1917.2|1917|1917.4|1916.8|1917.4|1917.2|1917|1916.6|3054
1633074640000|2021-10-01 07:50:40|1917.2|1917|1917.4|1917|1917.8|1917.4|1917.2|1917|413
1633074650000|2021-10-01 07:50:50|1917.2|1916.8|1917|1916.4|1917.8|1917.4|1917|1916.4|3442
1633074660000|2021-10-01 07:51:00|1916.8|1916.6|1917|1916.8|1917|1916.8|1916.6|1916.2|487
1633074670000|2021-10-01 07:51:10|||||||||150
1633074680000|2021-10-01 07:51:20|1917.2|1917|1917.4|1917|1917.6|1917.4|1917|1916.8|1775
1633074690000|2021-10-01 07:51:30||1917.2||1916.8||1917.2||1916.8|0
1633074700000|2021-10-01 07:51:40|1917.2|1916.6|1917.2|1916.8|1917.2|1917|1916.6|1916.4|25222
1633074710000|2021-10-01 07:51:50|1917|1917|1918.6|1918.2|1918.6|1918.2|1917|1917|4248
1633074720000|2021-10-01 07:52:00|1918.8|1918.4|1917.8|1917.4|1919|1918.6|1917.6|1917.4|2556
1633074730000|2021-10-01 07:52:10|1918|1917.2|1917.6|1917.2|1918|1917.6|1917.4|1917.2|5900
1633074740000|2021-10-01 07:52:20|1917.4|1917|1917.6|1917.2|1917.6|1917.4|1917.2|1917|4261
1633074750000|2021-10-01 07:52:30|1917.8|1917.4|1919.2|1918.6|1919.2|1918.6|1917.8|1917.4|8300
1633074760000|2021-10-01 07:52:40|1919.4|1918.8|1919.4|1919|1919.4|1919|1919.2|1918.6|1571
1633074770000|2021-10-01 07:52:50|1919.2|1918.8|1919.2|1919|1919.2|1919|1919|1918.8|605
1633074780000|2021-10-01 07:53:00|1919.4|1918.8|1919.6|1919.2|1920|1919.8|1919.4|1918.6|21243
1633074790000|2021-10-01 07:53:10|1919.8|1919.4|1919.6|1919.2|1920|1919.6|1919.6|1919.2|550
1633074800000|2021-10-01 07:53:20|1919.4|1919|1919.4|1919|1919.8|1919.4|1919.4|1918.8|185
1633074810000|2021-10-01 07:53:30|1919.6|1919.2|1920.4|1920|1920.6|1920.2|1919.6|1919.2|5760
1633074820000|2021-10-01 07:53:40|1920.6|1920.2|1920.6|1920.2|1920.8|1920.2|1920.6|1920|262
1633074830000|2021-10-01 07:53:50|1920.8|1920|1921|1920.8|1921|1920.8|1920.8|1920|1125
1633074840000|2021-10-01 07:54:00|1921.2||1921.2||1921.6||1921.2||3783
1633074850000|2021-10-01 07:54:10|||||||||24
1633074860000|2021-10-01 07:54:20|1921|1921|1921.2|1920.6|1921.2|1921|1920.8|1920.6|490
1633074870000|2021-10-01 07:54:30|1921.4|1920.8|1921.6|1921|1921.6|1921.4|1921.2|1920.8|24
1633074880000|2021-10-01 07:54:40|1921.4|1920.6|1920.4|1920.2|1921.4|1920.8|1920.4|1920|8338
1633074890000|2021-10-01 07:54:50|1920.2|1920|1920.6|1920.2|1920.8|1920.2|1920.2|1919.4|3662
1633074900000|2021-10-01 07:55:00|1920.4|1920|1921|1920.4|1921.4|1920.4|1920.4|1919.8|549
1633074910000|2021-10-01 07:55:10|1920.8|1920.2|1921.2|1920.8|1921.2|1920.8|1920.4|1919.8|1306
1633074920000|2021-10-01 07:55:20|1921|1920.6|1921.2|1921|1921.6|1921|1920.8|1920.4|535
1633074930000|2021-10-01 07:55:30|1921|1920.6|1921|1920.4|1921|1920.8|1921|1920.4|0
1633074940000|2021-10-01 07:55:40|1921.2|1920.6|1921.2|1921|1921.2|1921|1921.2|1920.6|1363
1633074950000|2021-10-01 07:55:50|1921.4|1920.8|1921.8|1921|1923|1922.4|1921.4|1920.8|1679
1633074960000|2021-10-01 07:56:00|1922.2|1921.2|1922.8|1922.4|1922.8|1922.4|1922.2|1921.2|1718
1633074970000|2021-10-01 07:56:10|1923|1922.6|1922.8|1922.4|1923.4|1922.8|1922.6|1922.2|0
1633074980000|2021-10-01 07:56:20|1922.6|1922.2|1922.8|1922.2|1922.8|1922.6|1922.6|1922.2|2089
1633074990000|2021-10-01 07:56:30|1923.2|1922.4|1922.6|1922|1923.6|1923|1922.6|1922|1303
1633075000000|2021-10-01 07:56:40|1922.4|1921.8|1922|1921.6|1922.4|1921.8|1921.8|1921.4|183
1633075020000|2021-10-01 07:57:00|1921.8|1921.2|1921.2|1920.6|1921.8|1921.2|1920.6|1920.4|9699
1633075030000|2021-10-01 07:57:10|1921|1920.8|1921|1920.6|1921|1920.8|1921|1920.4|0
1633075040000|2021-10-01 07:57:20|1921.2|1920.8|1922.2|1921.8|1922.2|1921.8|1921.2|1920.8|18138
1633075050000|2021-10-01 07:57:30|1922.4|1922|1921|1920.6|1922.6|1922.2|1921|1920.6|8563
1633075060000|2021-10-01 07:57:40|1921.2|1920.8|1921.2|1920.8|1921.6|1921.2|1920.8|1920.4|2532
1633075070000|2021-10-01 07:57:50|1921|1920.6|1920.2|1920|1921.4|1920.8|1920.2|1920|774
1633075080000|2021-10-01 07:58:00|1920|1919.8|1920.6|1919.8|1920.8|1920.6|1920|1919.8|7164
1633075090000|2021-10-01 07:58:10|1920.4|1920|1919.8|1919.4|1920.6|1920|1919.8|1919.4|3295
1633075100000|2021-10-01 07:58:20|1919.6|1919|1919.8|1919.4|1920.2|1919.8|1919.4|1918.8|6386
1633075110000|2021-10-01 07:58:30|1920|1919|1919.6|1919.4|1920.2|1919.8|1919.6|1919|150
1633075120000|2021-10-01 07:58:40|1919.4|1919|1919.4|1919.2|1920|1919.4|1919|1918.6|1411
1633075130000|2021-10-01 07:58:50|1919.2|1918.8|1919.8|1919.2|1919.8|1919.2|1919.2|1918.8|184
1633075140000|2021-10-01 07:59:00|1919.6|1919.4|1919.4|1919.2|1919.8|1919.4|1919.4|1919.2|965
1633075150000|2021-10-01 07:59:10|1919.6|1918.8|1919|1918.6|1919.6|1919.2|1918.8|1918.4|5049
1633075160000|2021-10-01 07:59:20|1918.8|1918.8|1919.2|1919|1919.6|1919|1918.8|1918.6|1161
1633075170000|2021-10-01 07:59:30|1919.4|1918.6|1918.8|1918.4|1919.4|1919|1918.8|1918.4|739
1633075180000|2021-10-01 07:59:40|1918.6|1918|1918.2|1917.6|1918.8|1918.4|1917.6|1917.2|2361
1633075190000|2021-10-01 07:59:50|1918|1917.4|1917.4|1917|1918|1917.6|1917.2|1917|631
1633075200000|2021-10-01 08:00:00|1917.2|1916.8|1917.6|1917.4|1918|1917.4|1917.2|1916.8|1864
1633075210000|2021-10-01 08:00:10|1917|1917|1917.4|1917|1917.6|1917.4|1917|1916.8|3497
1633075220000|2021-10-01 08:00:20|1917.2||1917.2||1917.2||1917.2||0
1633075230000|2021-10-01 08:00:30|1917|1916.8|1917|1916.6|1917|1917|1917|1916.4|228
1633075240000|2021-10-01 08:00:40||1916.4||1916.6||1916.6||1916.4|1463
1633075250000|2021-10-01 08:00:50|1917.2|1916.8|1917.2|1916.8|1917.2|1916.8|1917.2|1916.6|186
1633075260000|2021-10-01 08:01:00|1917|1917|1917|1916.6|1917.2|1917|1916.8|1916.6|1117
1633075270000|2021-10-01 08:01:10|1917.2|1916.8|1917.6|1917|1917.6|1917|1917.2|1916.8|1264
1633075280000|2021-10-01 08:01:20|1917.4||1917.4||1917.6||1917.4||150
1633075290000|2021-10-01 08:01:30|1917.2|1916.8|1917|1916.6|1917.2|1917|1917|1916.6|966
1633075300000|2021-10-01 08:01:40|1916.8|1916.4|1917|1916.8|1917|1916.8|1916.6|1916.4|5992
1633075310000|2021-10-01 08:01:50|1917.2||1917.2||1917.2||1917||0
1633075320000|2021-10-01 08:02:00|1917|1916.6|1917|1916.6|1917|1916.8|1916.8|1916.4|2196
1633075330000|2021-10-01 08:02:10|1916.8|1916.8|1917|1916.6|1917.2|1916.8|1916.8|1916.4|5824
1633075340000|2021-10-01 08:02:20|1916.8|1916.4|1916.6|1916.2|1916.8|1916.4|1916.4|1916.2|1162
1633075350000|2021-10-01 08:02:30|1916.8|1916.4|1916.4|1916.2|1917|1916.6|1916.4|1916.2|1051
1633075360000|2021-10-01 08:02:40|1916.6|1916|1916.6|1916.4|1916.6|1916.4|1916.4|1916|3739
1633075370000|2021-10-01 08:02:50||1916.2||1916.2||1916.2||1916.2|0
1633075380000|2021-10-01 08:03:00|1916.8|1916.4|1916.8|1916.4|1916.8|1916.6|1916.4|1916.2|1789
1633075390000|2021-10-01 08:03:10|1917|1916.6|1917.6|1917.2|1917.8|1917.4|1916.8|1916.6|1707
1633075400000|2021-10-01 08:03:20|1917.8|1917.4|1918.2|1917.8|1918.6|1918.2|1917.8|1917.4|2747
1633075410000|2021-10-01 08:03:30|1918.4|1918|1917.8|1917.6|1918.6|1918|1917.8|1917.6|3430
1633075420000|2021-10-01 08:03:40|1917.6|1917.4|1917.6|1917.2|1917.8|1917.4|1916.8|1916.6|2619
1633075430000|2021-10-01 08:03:50|1917.4|1917.4|1917.6|1917.4|1917.6|1917.4|1917.4|1917.4|1552
1633075440000|2021-10-01 08:04:00|1917.8|1917.6|1918.2|1917.8|1918.4|1918|1917.8|1917.4|2498
1633075450000|2021-10-01 08:04:10|1918|1917.6|1917.4|1917.2|1918|1917.6|1917.4|1917.2|1
1633075460000|2021-10-01 08:04:20|1917.2|1917|1916.8|1916.4|1917.2|1917|1916.6|1916.2|4062
1633075470000|2021-10-01 08:04:30|1916.6|1916.6|1916.8|1916.2|1916.8|1916.6|1916.6|1916.2|717
1633075480000|2021-10-01 08:04:40|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.6|1916.2|0
1633075490000|2021-10-01 08:04:50|1916.8|1916.6|1916.6|1916.4|1916.8|1916.6|1916.4|1916.2|3838
1633075500000|2021-10-01 08:05:00|1916.8|1916.6|1916.8|1916.4|1917|1916.6|1916.6|1916.4|594
1633075510000|2021-10-01 08:05:10|1916.6|1916.6|1917|1916.6|1917|1916.6|1916.6|1916.4|1586
1633075520000|2021-10-01 08:05:20|1916.8|1916.4|1917|1916.4|1917|1916.6|1916.4|1916.2|2954
1633075530000|2021-10-01 08:05:30|1916.8|1916.6|1916.6|1916.4|1916.8|1916.8|1916.6|1916.2|2822
1633075540000|2021-10-01 08:05:40|1916.4|1916.2|1916.6|1916.2|1916.6|1916.4|1916.4|1916|9118
1633075550000|2021-10-01 08:05:50|1916.4|1916|1916.4|1916.2|1916.6|1916.4|1916.4|1916|20077
1633075560000|2021-10-01 08:06:00|1916.2|1916|1915|1914.8|1916.2|1916.2|1914.8|1914.4|32555
1633075570000|2021-10-01 08:06:10|1915.2|1915|1915.2|1914.8|1915.2|1915|1914.8|1914.4|3060
1633075580000|2021-10-01 08:06:20|1915.4|1915|1914.8|1914.2|1915.4|1915.2|1914.8|1914.2|1796
1633075590000|2021-10-01 08:06:30|1914.6|1914.4|1914.8|1914.2|1914.8|1914.6|1914.4|1914.2|231
1633075600000|2021-10-01 08:06:40|1914.6|1914.4|1914.2|1913.8|1914.6|1914.4|1914|1913.8|5506
1633075610000|2021-10-01 08:06:50|1914|1913.6|1915.2|1914.8|1915.2|1914.8|1913.8|1913.6|1886
1633075620000|2021-10-01 08:07:00|1915|1914.6|1915.8|1915.4|1915.8|1915.4|1915|1914.6|2652
1633075630000|2021-10-01 08:07:10|1915.6|1915.2|1915.4|1915.2|1916|1915.8|1915.2|1915|2724
1633075640000|2021-10-01 08:07:20|1915.2|1915|1915.2|1914.6|1915.2|1915|1914.6|1914.4|4421
1633075650000|2021-10-01 08:07:30|1915|1914.8|1916.6|1916.2|1916.6|1916.2|1915|1914.8|3276
1633075660000|2021-10-01 08:07:40|1916.8|1916.4|1917|1916.6|1917.2|1916.8|1916.4|1916.2|4335
1633075670000|2021-10-01 08:07:50|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1916.8|1916.6|2334
1633075680000|2021-10-01 08:08:00|1916.8|1916.4|1916|1915.6|1916.8|1916.4|1915.6|1915.4|4477
1633075690000|2021-10-01 08:08:10|1916.2|1915.8|1915.2|1914.8|1916.4|1916|1915.2|1914.8|2384
1633075700000|2021-10-01 08:08:20|1915|1914.6|1914.6|1914.2|1915|1914.6|1914.4|1914.2|1492
1633075710000|2021-10-01 08:08:30|1914.8|1914.4|1914.8|1914.2|1914.8|1914.6|1914.8|1914.2|784
1633075720000|2021-10-01 08:08:40|1914.6|1914.4|1914.6|1914.2|1914.8|1914.4|1914.2|1914|2278
1633075730000|2021-10-01 08:08:50|1914.8|1914.4|1914.4|1914.2|1914.8|1914.4|1914.4|1914.2|413
1633075740000|2021-10-01 08:09:00|1914.2|1914|1913.6|1913.2|1914.2|1914|1913.4|1913.2|1857
1633075750000|2021-10-01 08:09:10|1913.4|1913|1912.8|1912.4|1913.4|1913|1912.6|1912.4|5469
1633075760000|2021-10-01 08:09:20|1912.6|1912.6|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|1297
1633075770000|2021-10-01 08:09:30|1913|1912.6|1914.4|1914.2|1914.6|1914.2|1912.8|1912.6|15730
1633075780000|2021-10-01 08:09:40|1914.2|1914|1914|1913.6|1914.2|1914.2|1914|1913.6|234
1633075790000|2021-10-01 08:09:50|1913.8|1913.4|1914.2|1913.8|1914.2|1914|1913.8|1913.4|785
1633075800000|2021-10-01 08:10:00|1914.4|1913.6|1914|1913.6|1914.6|1914.4|1914|1913.6|3122
1633075810000|2021-10-01 08:10:10|1913.8|1913.4|1914.4|1913.8|1914.8|1914.2|1913|1912.8|3715
1633075820000|2021-10-01 08:10:20|1914.2|1914|1913.6|1913|1914.4|1914|1913.4|1913|1896
1633075830000|2021-10-01 08:10:30|1913.4|1913.2|1912.8|1912.6|1913.4|1913.2|1912.8|1912.6|8200
1633075840000|2021-10-01 08:10:40|1912.6|1912.4|1913|1912.8|1913|1912.8|1912.4|1912.2|640
1633075850000|2021-10-01 08:10:50|1912.8|1912.6|1913|1912.8|1913.2|1912.8|1912.8|1912.6|1621
1633075860000|2021-10-01 08:11:00|1912.8|1912.6|1912.6|1912.2|1912.8|1912.6|1912.2|1912|6759
1633075870000|2021-10-01 08:11:10|1913|1912.4|1912.6|1912.4|1913|1912.4|1912.6|1912.4|5000
1633075880000|2021-10-01 08:11:20|1912.4|1912.2|1912|1911.6|1912.4|1912.2|1911.6|1911.4|16738
1633075890000|2021-10-01 08:11:30|1912.2|1911.8|1912|1911.8|1912.2|1911.8|1912|1911.8|1066
1633075900000|2021-10-01 08:11:40|1911.8|1911.6|1912.2|1911.8|1912.6|1912|1911.8|1911.6|2061
1633075910000|2021-10-01 08:11:50|1912.4|1911.6|1912.8|1912.2|1913|1912.6|1912.4|1911.6|3449
1633075920000|2021-10-01 08:12:00|1912.6|1912|1913.6|1913.2|1913.6|1913.2|1912.4|1912|1045
1633075930000|2021-10-01 08:12:10|1913.4|1913|1913.6|1913|1913.6|1913.2|1913.2|1912.8|698
1633075940000|2021-10-01 08:12:20||1913.2||1913.2||1913.2||1913|0
1633075950000|2021-10-01 08:12:30|1913.4|1913.4|1913.8|1913.4|1914|1913.6|1913.4|1913|2700
1633075960000|2021-10-01 08:12:40|1913.6|1913.2|1914|1913.6|1914.4|1914|1913.6|1913.2|802
1633075970000|2021-10-01 08:12:50|1914.4|1913.4|1914|1913.4|1914.4|1914|1913.8|1913.4|2997
1633075980000|2021-10-01 08:13:00|1914.2|1913.6|1914|1913.6|1914.4|1913.8|1914|1913.4|1027
1633075990000|2021-10-01 08:13:10|1914.2|1913.8|1914.2|1913.8|1914.8|1914.4|1914|1913.6|7443
1633076000000|2021-10-01 08:13:20|1914|1914|1914.4|1914|1914.6|1914.2|1914|1913.8|2827
1633076010000|2021-10-01 08:13:30||1914.2||1914||1914.2||1914|809
1633076020000|2021-10-01 08:13:40|1914.6|1914.2|1915|1914.6|1915|1914.8|1914.6|1914|600
1633076030000|2021-10-01 08:13:50|1914.8|1914.8|1915.2|1914.8|1915.2|1915|1914.8|1914.4|2783
1633076040000|2021-10-01 08:14:00|1915|1914.6|1913.8|1913.4|1915|1914.8|1913.4|1913.2|3928
1633076050000|2021-10-01 08:14:10|1913.6|1913.6|1913.4|1913.2|1914|1913.8|1913.4|1913.2|3245
1633076060000|2021-10-01 08:14:20|1913.6|1913|1914|1913.4|1914|1913.4|1913.4|1913|239
1633076070000|2021-10-01 08:14:30|1914.2|1913.6|1913.2|1912.6|1914.2|1913.8|1913.2|1912.6|10472
1633076080000|2021-10-01 08:14:40|1913.4|1912.8|1913|1912.4|1913.4|1913|1913|1912.2|0
1633076090000|2021-10-01 08:14:50|1912.8|1912.2|1912.4|1912|1912.8|1912.6|1912.2|1912|3562
1633076100000|2021-10-01 08:15:00|1912.2|1911.8|1913.2|1912.8|1913.2|1912.8|1912.2|1911.8|3167
1633076110000|2021-10-01 08:15:10|1913|1912.6|1912.4|1912.2|1913|1912.6|1912.4|1912.2|2946
1633076120000|2021-10-01 08:15:20|1912.2|1911.8|1912.2|1911.6|1912.4|1912.2|1911.8|1911.4|4558
1633076130000|2021-10-01 08:15:30|1912.4|1911.8|1912|1911.4|1913|1912.6|1911.8|1911.4|4228
1633076140000|2021-10-01 08:15:40|1911.8|1911.8|1911.8|1911.4|1912.4|1912|1911.4|1911.2|4589
1633076150000|2021-10-01 08:15:50|1912|1911.6|1912.4|1912|1913|1912.4|1912|1911.6|5324
1633076160000|2021-10-01 08:16:00|1912.6|1912.2|1912|1911.6|1912.8|1912.4|1911.6|1911.4|13279
1633076170000|2021-10-01 08:16:10|1911.8|1911.8|1912|1911.8|1912.2|1911.8|1911.8|1911.8|981
1633076180000|2021-10-01 08:16:20|1911.8|1911.6|1911.8|1911.2|1911.8|1911.6|1911.4|1911.2|3384
1633076190000|2021-10-01 08:16:30|1912|1911.4|1911.8|1911.4|1912|1911.6|1911.8|1911.4|0
1633076200000|2021-10-01 08:16:40|1911.6|1911.2|1911.8|1911.4|1911.8|1911.4|1911.4|1911.2|2924
1633076210000|2021-10-01 08:16:50|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|1911.4|1911.2|233
1633076220000|2021-10-01 08:17:00|1911.4|1911|1911.2|1910.8|1911.6|1911.2|1910.8|1910.6|28741
1633076230000|2021-10-01 08:17:10|1911.4|1911|1911.6|1911|1911.6|1911.2|1911.4|1911|0
1633076240000|2021-10-01 08:17:20|1911.4|1910.8|1911|1910.8|1911.4|1911|1910.8|1910.4|4292
1633076250000|2021-10-01 08:17:30|1911.2|1910.6|1911.4|1911|1911.4|1911|1911.2|1910.6|947
1633076260000|2021-10-01 08:17:40|1911.2|1910.8|1911.2|1910.8|1911.2|1910.8|1911|1910.8|805
1633076270000|2021-10-01 08:17:50|1911|1910.6|1911|1910.6|1911.6|1911.2|1910.8|1910.6|3928
1633076280000|2021-10-01 08:18:00|1911.2|1910.8|1911.4|1911|1911.4|1911|1911|1910.8|3628
1633076290000|2021-10-01 08:18:10|1911.6|1911.2|1911.8|1911.4|1911.8|1911.4|1911.6|1911.2|709
1633076300000|2021-10-01 08:18:20|1911.6|1911.6|1912|1911.6|1912|1911.8|1911.6|1911.4|2777
1633076320000|2021-10-01 08:18:40|1912.2|1911.8|1913|1912.6|1913|1912.6|1912.2|1911.8|6551
1633076330000|2021-10-01 08:18:50|1913.2|1912.8|1913.2|1913|1913.8|1913.4|1913|1912.6|7164
1633076340000|2021-10-01 08:19:00|1913|1912.8|1912.8|1912.4|1913|1913|1912.6|1912.4|3684
1633076350000|2021-10-01 08:19:10|1913|1912.6|1913.2|1912.8|1913.2|1912.8|1913|1912.6|4065
1633076360000|2021-10-01 08:19:20|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.8|1912.4|1395
1633076370000|2021-10-01 08:19:30|1913|1912.8|1912.2|1911.8|1913|1912.8|1912.2|1911.6|1353
1633076380000|2021-10-01 08:19:40|1912.4|1912|1911.6|1911.4|1912.6|1912|1911.6|1911.2|1438
1633076390000|2021-10-01 08:19:50|1911.4|1911.2|1912|1911.6|1912|1911.6|1911.4|1911.2|2995
1633076400000|2021-10-01 08:20:00|1911.8|1911.4|1911.4|1911|1911.8|1911.4|1911.4|1911|2018
1633076410000|2021-10-01 08:20:10|1911.2|1910.8|1911|1910.8|1911.2|1911|1910.8|1910.6|46825
1633076420000|2021-10-01 08:20:20|1910.8|1910.6|1910.8|1910.4|1911|1910.6|1910.8|1910.4|3277
1633076430000|2021-10-01 08:20:30|1910.6|1910.2|1910.6|1910.4|1910.6|1910.4|1910.4|1910|5201
1633076440000|2021-10-01 08:20:40|1910.8|1910.6|1910.8|1910.4|1910.8|1910.6|1910.6|1910.2|2843
1633076450000|2021-10-01 08:20:50|1910.6||1910.6||1910.6||1910.6||0
1633076460000|2021-10-01 08:21:00|1910.8|1910.2|1911|1910.6|1911|1910.6|1910.8|1910.2|5914
1633076470000|2021-10-01 08:21:10|1910.8|1910.8|1910.8|1910.4|1910.8|1910.8|1910.6|1910.2|2868
1633076480000|2021-10-01 08:21:20|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910|7387
1633076490000|2021-10-01 08:21:30|1910.4|1910|1910.4|1910.2|1910.4|1910.2|1909.8|1909.6|42955
1633076500000|2021-10-01 08:21:40|1910.6|1910|1910.2|1909.8|1910.6|1910.2|1910.2|1909.8|6695
1633076510000|2021-10-01 08:21:50|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.8|1909.4|3669
1633076520000|2021-10-01 08:22:00|1909.6|1909.6|1910|1909.6|1910|1909.8|1909.6|1909.6|604
1633076530000|2021-10-01 08:22:10|1910.2|1909.8|1910.4|1910.2|1910.6|1910.2|1909.8|1909.6|13345
1633076540000|2021-10-01 08:22:20|1910.2|1910|1910.4|1910|1910.4|1910|1910.2|1910|2638
1633076550000|2021-10-01 08:22:30|1910.6|1910.2|1910.8|1910.4|1910.8|1910.6|1910.6|1910.2|2532
1633076560000|2021-10-01 08:22:40|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.4|1910|7251
1633076570000|2021-10-01 08:22:50|1910.8|1910.6|1910.8|1910.2|1911|1910.6|1910.8|1910.2|1967
1633076580000|2021-10-01 08:23:00|1910.6|1910.4|1912|1911.6|1912.2|1911.8|1910.6|1910.4|8461
1633076590000|2021-10-01 08:23:10|1912.2|1911.8|1911.8|1911.4|1912.2|1912|1911.6|1911.4|4724
1633076600000|2021-10-01 08:23:20|1911.6|1911.2|1911.6|1911.2|1912|1911.6|1911.4|1911|1849
1633076610000|2021-10-01 08:23:30|1911.4|1911|1911.4|1911.2|1911.4|1911.2|1911.4|1911|330
1633076620000|2021-10-01 08:23:40|1911.6|1910.8|1910.8|1910.6|1911.6|1911|1910.8|1910.6|850
1633076630000|2021-10-01 08:23:50|1910.6|1910.4|1911|1910.8|1911.2|1911|1910.6|1910.4|5776
1633076640000|2021-10-01 08:24:00|1911.2|1911|1912|1911.8|1912.2|1911.8|1911.2|1910.8|2833
1633076650000|2021-10-01 08:24:10|1911.8|1911.6|1912.6|1912.2|1912.6|1912.2|1911.8|1911.6|3710
1633076660000|2021-10-01 08:24:20|1912.8||1912.4||1912.8||1912.4||659
1633076670000|2021-10-01 08:24:30|1912.6|1912.4|1913.4|1913|1913.4|1913|1912.6|1912.4|3142
1633076680000|2021-10-01 08:24:40|1913.6|1913.2|1913.2|1912.8|1913.8|1913.4|1913.2|1912.8|3431
1633076690000|2021-10-01 08:24:50|1913|1912.6|1912.8|1912.4|1913|1912.8|1912.6|1912.2|4302
1633076700000|2021-10-01 08:25:00|1912.6|1912.2|1912|1911.8|1912.6|1912.2|1912|1911.6|5357
1633076710000|2021-10-01 08:25:10|1911.8|1911.6|1911.2|1911|1912|1911.6|1911|1910.8|17372
1633076720000|2021-10-01 08:25:20|1911.4|1911.2|1911.8|1911.2|1912.4|1912|1911.2|1911|30718
1633076730000|2021-10-01 08:25:30|1912|1911.4|1910.6|1910.2|1912|1911.6|1910.6|1910.2|14096
1633076740000|2021-10-01 08:25:40|1910.8|1910.4|1911|1910.6|1911|1910.6|1910.8|1910.4|955
1633076750000|2021-10-01 08:25:50|1911.2|1910.8|1912.6|1912.2|1912.6|1912.2|1911|1910.6|1637
1633076760000|2021-10-01 08:26:00|1912.8|1912|1911.8|1911.4|1913|1912.2|1911.8|1911.4|8804
1633076770000|2021-10-01 08:26:10|1912|1911.6|1912.4|1912|1912.4|1912|1911.6|1911.4|4214
1633076780000|2021-10-01 08:26:20|1912.6|1912.2|1912.8|1912.6|1913|1912.8|1912.6|1912.2|3058
1633076790000|2021-10-01 08:26:30|1913||1913||1913||1913||630
1633076800000|2021-10-01 08:26:40|1912.8|1912|1912|1911.6|1912.8|1912.2|1911.8|1911.4|10002
1633076810000|2021-10-01 08:26:50|1912.2|1911.8|1913|1912.6|1913.2|1912.6|1912|1911.8|6761
1633076820000|2021-10-01 08:27:00|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.2|0
1633076830000|2021-10-01 08:27:10|1912.6|1912.4|1912.8|1912.4|1912.8|1912.6|1912.2|1912|3832
1633076840000|2021-10-01 08:27:20|1913|1911.8|1912|1911.8|1913|1912|1912|1911.8|4391
1633076850000|2021-10-01 08:27:30|1912.2|1912|1912.4|1912|1912.4|1912|1912.2|1911.8|539
1633076860000|2021-10-01 08:27:40|1912.6|1912.2|1913.2|1912.8|1913.2|1912.8|1912.2|1912|13582
1633076870000|2021-10-01 08:27:50|1913|1911.8|1913|1912.6|1913.2|1912.6|1912.4|1911.8|18217
1633076880000|2021-10-01 08:28:00|1913.2|1912.8|1913.2|1912.6|1913.4|1912.8|1913.2|1912.6|0
1633076890000|2021-10-01 08:28:10|1913|1912.8|1914|1913.6|1914|1913.6|1912.8|1912.8|7234
1633076900000|2021-10-01 08:28:20|1913.8|1913.8|1914|1913.6|1914.4|1913.8|1913.8|1913.6|2491
1633076910000|2021-10-01 08:28:30|1913.8|1913.4|1913.8|1913.4|1913.8|1913.6|1913.8|1913.4|4265
1633076920000|2021-10-01 08:28:40|1914|1913.6|1914.6|1914.2|1914.6|1914.2|1914|1913.4|1007
1633076930000|2021-10-01 08:28:50|1914.4|1914|1914.8|1914|1915|1914.4|1914.4|1914|2317
1633076940000|2021-10-01 08:29:00|1914.6|1914.2|1914.4|1914|1914.8|1914.4|1914.4|1914|453
1633076950000|2021-10-01 08:29:10|1914.2|1913.8|1914.4|1914|1914.4|1914|1914.2|1913.6|3246
1633076960000|2021-10-01 08:29:20|1914.6|1914.2|1915.6|1914.8|1915.8|1914.8|1914.4|1914|986
1633076970000|2021-10-01 08:29:30|1915.8|1915|1916.6|1916|1916.8|1916|1915.8|1915|1817
1633076980000|2021-10-01 08:29:40|1916.8|1916.2|1917.8|1917.4|1918|1917.4|1916.8|1916.2|1977
1633076990000|2021-10-01 08:29:50|1918|1917.6|1918.6|1918.2|1918.8|1918.2|1918|1917.6|368
1633077000000|2021-10-01 08:30:00|1918.8|1918.4|1918.2|1917.8|1919|1918.4|1918.2|1917.8|811
1633077010000|2021-10-01 08:30:10|1918|1918|1918.6|1918.2|1918.6|1918.2|1918|1918|651
1633077020000|2021-10-01 08:30:20|1918.4|1918.4|1917.8|1917.6|1918.6|1918.4|1917.8|1917.2|9547
1633077030000|2021-10-01 08:30:30|1918|1917.8|1919|1918.4|1919|1918.6|1917.8|1917|1828
1633077040000|2021-10-01 08:30:40|1918.8|1918.6|1919.8|1919.6|1920|1919.6|1918.6|1918.4|2405
1633077050000|2021-10-01 08:30:50|1920|1919.8|1920.4|1920|1921|1920.2|1920|1919.8|21621
1633077060000|2021-10-01 08:31:00|1920.2|1919.8|1919.2|1918.8|1920.2|1919.8|1919.2|1918.4|2777
1633077070000|2021-10-01 08:31:10|1919.4|1919|1920|1919.6|1920|1919.8|1919.2|1918.8|4625
1633077080000|2021-10-01 08:31:20|1919.8|1919.2|1919.6|1919|1919.8|1919.6|1919.4|1918.8|2289
1633077090000|2021-10-01 08:31:30|1919.4|1918.8|1919.2|1919|1919.4|1919|1919|1918.4|517
1633077100000|2021-10-01 08:31:40|1919.4|1918.6|1918.6|1918|1919.4|1918.8|1918.4|1917.8|1000
1633077110000|2021-10-01 08:31:50|1918.8|1918.2|1919.6|1919.4|1919.6|1919.4|1918.6|1918|3132
1633077120000|2021-10-01 08:32:00|1919.8|1919.6|1919.4|1919|1920.4|1919.8|1919.2|1918.8|1373
1633077130000|2021-10-01 08:32:10|1919.2|1918.6|1920|1919.6|1920|1919.6|1919|1918.6|1765
1633077140000|2021-10-01 08:32:20|1920.4|1919.8|1920|1919.8|1920.8|1920.4|1920|1919.6|3323
1633077150000|2021-10-01 08:32:30|1920.2|1919.6|1920.4|1920|1921|1920.4|1920.2|1919.6|7909
1633077160000|2021-10-01 08:32:40|1920.2|1919.8|1920|1919.6|1920.4|1920.2|1919.8|1919.4|3940
1633077170000|2021-10-01 08:32:50|1921.2|1919.8|1921.2|1921|1921.4|1921|1920.6|1919.8|62565
1633077180000|2021-10-01 08:33:00|1921|1920.8|1921.2|1921|1921.2|1921|1920.8|1920.2|8499
1633077190000|2021-10-01 08:33:10|1921.4|1920.8|1921.6|1921.2|1921.6|1921.4|1921.2|1920.8|11933
1633077200000|2021-10-01 08:33:20|1921.4|1921|1921.4|1921.2|1921.6|1921.2|1921.2|1920.6|3594
1633077210000|2021-10-01 08:33:30|1921.6|1921|1921.2|1920.8|1921.6|1921.2|1921.2|1920.8|683
1633077220000|2021-10-01 08:33:40|1921|1920.6|1921.4|1921.2|1921.4|1921.2|1920.8|1920.6|1379
1633077230000|2021-10-01 08:33:50|1921.6|1921.4|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|409
1633077240000|2021-10-01 08:34:00|1921.6|1921.4|1921.8|1921.4|1922|1921.6|1921.4|1921.2|2595
1633077250000|2021-10-01 08:34:10|1922|1921.6|1921.8|1921.6|1922|1921.8|1921.8|1921.4|2227
1633077260000|2021-10-01 08:34:20|1922|1921.8|1922.4|1922|1922.4|1922.2|1921.8|1921.8|42771
1633077270000|2021-10-01 08:34:30|1922.2|1922.2|1922.2|1921.8|1922.4|1922.2|1922|1921.6|7060
1633077280000|2021-10-01 08:34:40|1922|1921.6|1921.6|1921.2|1922|1921.8|1921.2|1920.8|5043
1633077290000|2021-10-01 08:34:50|1921.4|1921|1921.2|1921|1921.6|1921.2|1921|1920.6|6590
1633077300000|2021-10-01 08:35:00|1921|1920.8|1921.4|1921|1921.4|1921.2|1920.8|1920.4|3418
1633077310000|2021-10-01 08:35:10|1921.6|1921.2|1922.2|1921.8|1922.4|1922|1921.6|1921.2|942
1633077320000|2021-10-01 08:35:20|1922.4|1922|1922.8|1922.2|1922.8|1922.2|1922.2|1922|0
1633077330000|2021-10-01 08:35:30|1922.6|1922.4|1922.6|1922.2|1922.8|1922.4|1922.2|1922|596
1633077340000|2021-10-01 08:35:40|1922.4|1922.4|1922.2|1922|1922.4|1922.4|1922.2|1921.8|988
1633077350000|2021-10-01 08:35:50|1922.4|1922.2|1922.8|1922.4|1922.8|1922.6|1922.2|1922|1985
1633077360000|2021-10-01 08:36:00|1923|1922.8|1923.6|1923.2|1923.8|1923.6|1923|1922.8|8774
1633077370000|2021-10-01 08:36:10|1923.4|1923.4|1923.8|1923.4|1923.8|1923.4|1923.4|1923.4|368
1633077380000|2021-10-01 08:36:20|1923.6|1923.2|1922.4|1922|1923.6|1923.2|1922.4|1922|954
1633077390000|2021-10-01 08:36:30|1922.6|1922.4|1923|1922.6|1923|1922.6|1922.6|1922.4|1422
1633077400000|2021-10-01 08:36:40|1922.8|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|420
1633077410000|2021-10-01 08:36:50|1922.8|1922.4|1923|1922.4|1923|1922.6|1922.6|1922.2|2686
1633077420000|2021-10-01 08:37:00|1922.8|1922.2|1921.8|1921.4|1922.8|1922.4|1921.6|1921.4|990
1633077430000|2021-10-01 08:37:10|1922|1921.6|1922|1921.6|1922.2|1921.8|1921.8|1921.4|3835
1633077440000|2021-10-01 08:37:20|1921.8|1921.4|1921.8|1921.2|1921.8|1921.4|1921.4|1921|776
1633077450000|2021-10-01 08:37:30|1922|1921.4|1922.6|1922|1922.6|1922.2|1922|1921.4|802
1633077460000|2021-10-01 08:37:40|1922.4|1921.8|1922.6|1922.2|1922.8|1922.4|1922.2|1921.8|2976
1633077470000|2021-10-01 08:37:50|1922.4|1922|1922.2|1921.8|1922.4|1922|1921.8|1921.2|599
1633077480000|2021-10-01 08:38:00|1922.4|1922.2|1923|1922.4|1923|1922.6|1922.4|1922.2|1282
1633077490000|2021-10-01 08:38:10|1922.8|1922.6|1922.8|1922.4|1922.8|1922.8|1922.8|1922.4|0
1633077500000|2021-10-01 08:38:20|1922.6|1922.2|1922|1921.4|1922.6|1922.4|1922|1921.4|1381
1633077510000|2021-10-01 08:38:30|1921.6|1921.6|1921.8|1921.4|1922.2|1922|1921.6|1921.4|490
1633077520000|2021-10-01 08:38:40|1922|1921.2|1922|1921.6|1922|1921.8|1921.8|1921.2|1339
1633077530000|2021-10-01 08:38:50|1921.8|1921.4|1922.6|1922.2|1922.6|1922.2|1921.8|1921.4|3006
1633077540000|2021-10-01 08:39:00|1922.4|1922|1922.8|1922.2|1922.8|1922.4|1922.2|1921.8|3449
1633077550000|2021-10-01 08:39:10|1922.6|1922|1922.8|1922.2|1922.8|1922.4|1922.6|1922|0
1633077560000|2021-10-01 08:39:20|1922.6|1922.4|1923.4|1923|1923.4|1923|1922.6|1922.4|150
1633077570000|2021-10-01 08:39:30|1923.2|1922.8|1923.4|1923.2|1923.4|1923.2|1923|1922.8|1717
1633077580000|2021-10-01 08:39:40|1923.6|1923|1922.6|1922.2|1923.6|1923.2|1922.6|1922.2|10940
1633077590000|2021-10-01 08:39:50|1923.6|1922.4|1923.8|1923.6|1923.8|1923.6|1923.2|1922.4|36876
1633077600000|2021-10-01 08:40:00|1923.6|1923.4|1924|1923.8|1924|1923.8|1923.6|1923.4|15679
1633077610000|2021-10-01 08:40:10|1924.2|1924|1925|1924.8|1925|1924.8|1924.2|1924|20303
1633077620000|2021-10-01 08:40:20|1925.2|1925|1925|1924.8|1925.4|1925|1925|1924.8|33405
1633077630000|2021-10-01 08:40:30|1924.8|1924.6|1925|1924.8|1925|1924.8|1924.6|1924.4|3946
1633077640000|2021-10-01 08:40:40|1925.2|1924.6|1925|1924.8|1925.2|1925|1925|1924.6|240
1633077650000|2021-10-01 08:40:50|1925.2|1925|1925.4|1925.2|1925.4|1925.2|1925.2|1925|1036
1633077660000|2021-10-01 08:41:00|1925.6|1925.4|1925.4|1925.2|1925.6|1925.4|1925.2|1925|3505
1633077670000|2021-10-01 08:41:10|1925.2|1925|1925.6|1925.4|1925.6|1925.4|1925.2|1925|1017
1633077680000|2021-10-01 08:41:20|1926|1925.6|1926|1925.6|1926|1925.8|1925.8|1925.6|8997
1633077690000|2021-10-01 08:41:30|1926.2|1925.8|1926|1925.8|1926.4|1926.2|1926|1925.8|996
1633077700000|2021-10-01 08:41:40|1925.8|1925.6|1925.2|1925|1925.8|1925.6|1925.2|1925|2990
1633077710000|2021-10-01 08:41:50|1925|1924.8|1924.6|1924.2|1925|1924.8|1924.6|1924.2|851
1633077720000|2021-10-01 08:42:00|1924.4|1924|1924|1923.6|1924.4|1924|1924|1923.4|113
1633077730000|2021-10-01 08:42:10|1923.8|1923.4|1924.2|1923.8|1924.2|1924|1923.8|1923.4|3489
1633077740000|2021-10-01 08:42:20|1924.6|1924|1924.4|1924.2|1924.6|1924.2|1924.2|1923.8|2742
1633077750000|2021-10-01 08:42:30|1924.6|1924|1923.8|1923.4|1924.6|1924|1923.8|1923.2|833
1633077760000|2021-10-01 08:42:40|1924|1923.6|1924|1923.6|1924.2|1923.8|1924|1923.6|587
1633077770000|2021-10-01 08:42:50|1923.8|1923.4|1924.2|1923.8|1924.4|1924|1923.6|1923.4|2107
1633077780000|2021-10-01 08:43:00|1924.4|1924|1924.2|1924|1924.6|1924.4|1924.2|1924|2095
1633077790000|2021-10-01 08:43:10|1924.4|1924.2|1924.4|1924|1924.4|1924.2|1924.2|1924|487
1633077800000|2021-10-01 08:43:20|1924.2|1923.8|1923.8|1923.4|1924.2|1923.8|1923.8|1923.2|2786
1633077810000|2021-10-01 08:43:30|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|100
1633077820000|2021-10-01 08:43:40|1923.8|1923.4|1924.4|1924.2|1924.4|1924.2|1923.8|1923.4|2700
1633077830000|2021-10-01 08:43:50|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1924|50
1633077840000|2021-10-01 08:44:00|1924.2|1924.2|1925|1924.6|1925|1924.6|1924.2|1924|6764
1633077850000|2021-10-01 08:44:10|1924.8|1924.4|1924.4|1924.2|1924.8|1924.6|1924.4|1924|1122
1633077860000|2021-10-01 08:44:20|1924.6|1924.4|1924.4|1924.2|1924.6|1924.4|1924.4|1924|1582
1633077870000|2021-10-01 08:44:30|1924.6|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|3104
1633077880000|2021-10-01 08:44:40|1924.8|1924.4|1925|1924.6|1925.2|1925|1924.8|1924.2|5559
1633077890000|2021-10-01 08:44:50|1924.8|1924.8|1924.8|1924.6|1925.4|1925|1924.8|1924.6|3063
1633077900000|2021-10-01 08:45:00|1925|1924.8|1925.2|1924.8|1925.6|1925|1924.8|1924.6|5986
1633077910000|2021-10-01 08:45:10|1925|1924.6|1924.6|1924.2|1925|1924.6|1924.6|1924.2|2031
1633077920000|2021-10-01 08:45:20|1924.4|1924|1923.8|1923.6|1924.4|1924|1923.8|1923.4|21566
1633077930000|2021-10-01 08:45:30|1924|1923.8|1923|1922.4|1924|1923.8|1922.8|1922.4|5234
1633077940000|2021-10-01 08:45:40|1922.8|1922.2|1922.6|1922.2|1922.8|1922.2|1922.6|1922.2|0
1633077960000|2021-10-01 08:46:00|1922.8|1922.4|1922.8|1922.6|1923|1922.8|1922.8|1922.4|1227
1633077970000|2021-10-01 08:46:10|1922.6|1922.4|1922.2|1921.6|1922.6|1922.4|1922.2|1921.6|2635
1633077980000|2021-10-01 08:46:20|1922|1921.4|1921.6|1921.2|1922|1921.4|1921.4|1921.2|494
1633077990000|2021-10-01 08:46:30|1921.8|1921.4|1921.6|1921.2|1921.8|1921.6|1921.4|1921.2|1367
1633078000000|2021-10-01 08:46:40|1921.8|1921.4|1921.8|1921.6|1922|1921.8|1921.8|1921.4|733
1633078010000|2021-10-01 08:46:50|1921.6|1921.4|1921.6|1921.2|1921.6|1921.4|1921.2|1920.8|6632
1633078020000|2021-10-01 08:47:00|1921.8|1921.4|1922|1921.6|1922|1921.6|1921.6|1921.2|5890
1633078030000|2021-10-01 08:47:10|1922.2|1921.8|1921.6|1921.2|1922.2|1921.8|1921.4|1921.2|3449
1633078040000|2021-10-01 08:47:20|1921.8|1921.4|1921|1920.8|1921.8|1921.6|1921|1920.6|12475
1633078050000|2021-10-01 08:47:30|1920.8|1920.6|1921.2|1921|1921.6|1921.2|1920.8|1920.4|10521
1633078060000|2021-10-01 08:47:40|1921|1920.8|1921|1920.4|1921|1920.8|1921|1920.4|403
1633078070000|2021-10-01 08:47:50|1920.8|1920.6|1921.6|1921.2|1921.6|1921.2|1920.6|1920.6|3599
1633078080000|2021-10-01 08:48:00|1921.4|1921|1921.4|1921|1921.4|1921|1921.2|1921|1740
1633078090000|2021-10-01 08:48:10|1921.2|1920.8|1921.6|1921.2|1922|1921.6|1921|1920.6|5059
1633078100000|2021-10-01 08:48:20|1921.4|1921|1921.2|1920.8|1921.4|1921|1921|1920.8|1085
1633078110000|2021-10-01 08:48:30|1921.4|1921|1922|1921.6|1922.4|1921.6|1921.2|1921|2761
1633078120000|2021-10-01 08:48:40|1922.2|1921.8|1922|1921.8|1922.2|1922|1922|1921.8|0
1633078130000|2021-10-01 08:48:50|1922.2|1921.6|1922.6|1922.2|1922.8|1922.2|1921.8|1921.4|1262
1633078140000|2021-10-01 08:49:00|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.4|1922|521
1633078150000|2021-10-01 08:49:10|1922.4|1922|1922.2|1922|1922.4|1922|1922.2|1922|1970
1633078160000|2021-10-01 08:49:20|1922.4|1922.2|1922.6|1922.2|1922.6|1922.2|1922.2|1922|520
1633078170000|2021-10-01 08:49:30|1922.8|1922.4|1923.4|1922.8|1923.4|1922.8|1922.8|1922.4|3584
1633078180000|2021-10-01 08:49:40|1923.2|1923|1923.6|1923|1923.6|1923.2|1922.8|1922.6|4701
1633078190000|2021-10-01 08:49:50|1923.4|1922.8|1923.4|1923|1923.6|1923|1923.2|1922.8|1710
1633078200000|2021-10-01 08:50:00|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.2|1923|2902
1633078210000|2021-10-01 08:50:10|1923.4|1923|1923.2|1922.6|1923.4|1923|1922.8|1922.6|2029
1633078220000|2021-10-01 08:50:20|1923.4|1922.8|1923.4|1923|1923.4|1923.2|1923.2|1922.8|1795
1633078230000|2021-10-01 08:50:30|1923.2|1922.8|1923|1922.6|1923.2|1922.8|1923|1922.6|1408
1633078240000|2021-10-01 08:50:40|1922.8|1922|1922.4|1921.8|1922.8|1922.6|1922.2|1921.8|21017
1633078250000|2021-10-01 08:50:50|1922.2|1922|1922.6|1922.2|1922.8|1922.4|1922.2|1922|1115
1633078260000|2021-10-01 08:51:00|1922.4|1922|1922.2|1922|1922.6|1922.4|1922.2|1922|599
1633078270000|2021-10-01 08:51:10|1922|1921.8|1921.8|1921.4|1922|1921.8|1921.6|1921.4|4042
1633078280000|2021-10-01 08:51:20|1921.6||1921.6||1921.6||1921.6||0
1633078290000|2021-10-01 08:51:30|1921.8|1921.6|1922|1921.8|1922|1921.8|1921.8|1921.6|1746
1633078300000|2021-10-01 08:51:40|1921.8|1921.6|1921.8|1921.4|1922|1921.6|1921.6|1921.2|1583
1633078310000|2021-10-01 08:51:50|1922|1921.6|1922.2|1922|1922.4|1922.2|1922|1921.6|1734
1633078320000|2021-10-01 08:52:00|1922.4|1922.2|1922.4|1922|1922.8|1922.4|1922.2|1922|2181
1633078330000|2021-10-01 08:52:10|1922.2|1921.8|1921.4|1921|1922.2|1922|1921.4|1921|2720
1633078340000|2021-10-01 08:52:20|1921.2|1920.8|1921.6|1921.2|1921.6|1921.2|1921|1920.8|2128
1633078350000|2021-10-01 08:52:30|1921.8|1921.4|1922.4|1921.8|1922.4|1922|1921.8|1921.4|1380
1633078360000|2021-10-01 08:52:40|1922.6|1922|1922.6|1922.4|1922.8|1922.4|1922.6|1922|862
1633078370000|2021-10-01 08:52:50|1922.8|1922.6|1923|1922.8|1923.4|1923|1922.8|1922.4|1146
1633078380000|2021-10-01 08:53:00|1923.2|1923|1923.2|1922.8|1923.4|1923|1923|1922.8|4050
1633078390000|2021-10-01 08:53:10|1923.4|1923|1923.8|1923.4|1923.8|1923.4|1923.2|1923|1083
1633078400000|2021-10-01 08:53:20|1923.6|1923.2|1923.6|1923.2|1923.6|1923.4|1923.6|1923.2|0
1633078410000|2021-10-01 08:53:30|1923.8|1923.4|1923.8|1923.2|1923.8|1923.4|1923.8|1923.2|504
1633078420000|2021-10-01 08:53:40|1924|1923.4|1923.8|1923.4|1924|1923.4|1923.8|1923.4|0
1633078430000|2021-10-01 08:53:50|1924|1923.6|1924.8|1924.4|1925|1924.8|1924|1923.6|4771
1633078440000|2021-10-01 08:54:00|1924.6|1924.2|1925|1924.6|1925|1924.6|1924.2|1924|5013
1633078460000|2021-10-01 08:54:20|1925.2|1924.8|1926.2|1925.8|1926.2|1926|1925.2|1924.8|15948
1633078470000|2021-10-01 08:54:30|1926.4|1926|1926.2|1925.8|1926.4|1926|1925.8|1925.6|2793
1633078480000|2021-10-01 08:54:40|1926|1926|1926.2|1925.8|1926.2|1926|1926|1925.8|2578
1633078490000|2021-10-01 08:54:50|1926.4|1926|1926.4|1926.2|1926.4|1926.2|1926.4|1926|815
1633078500000|2021-10-01 08:55:00|1926.6|1926.4|1926.2|1925.8|1927|1926.4|1926.2|1925.8|640
1633078510000|2021-10-01 08:55:10|1926|1925.6|1926|1925.4|1926.2|1925.8|1925.8|1925.4|4169
1633078520000|2021-10-01 08:55:20|1926.2|1925.6|1926.4|1926|1926.4|1926.2|1926.2|1925.6|1071
1633078530000|2021-10-01 08:55:30|1926.6|1926.2|1926.2|1925.6|1926.8|1926.2|1926|1925.6|3487
1633078540000|2021-10-01 08:55:40|1926|1925.4|1925.8|1925.6|1926|1925.6|1925.6|1925.2|2751
1633078550000|2021-10-01 08:55:50|1925.6|1925.4|1925.4|1925|1925.8|1925.4|1925.2|1925|657
1633078560000|2021-10-01 08:56:00|1925.2|1924.8|1925.8|1925.2|1925.8|1925.2|1925.2|1924.8|2548
1633078570000|2021-10-01 08:56:10|1925.6||1925.6||1925.6||1925.6||1350
1633078580000|2021-10-01 08:56:20|1925.4|1925|1925.4|1925|1926|1925.6|1925.4|1925|2144
1633078590000|2021-10-01 08:56:30|1925.6|1925.2|1925.6|1925|1926|1925.8|1925.6|1925|1736
1633078610000|2021-10-01 08:56:50|1925.4|1924.8|1924.6|1924.4|1925.4|1925|1924.6|1924.4|1227
1633078620000|2021-10-01 08:57:00|1924.8|1924.6|1924.4|1924|1924.8|1924.6|1924.2|1924|1314
1633078630000|2021-10-01 08:57:10||1924.2||1924.2||1924.2||1924.2|0
1633078640000|2021-10-01 08:57:20|1924.2|1924|1924.4|1924.2|1924.8|1924.4|1924.2|1924|2661
1633078650000|2021-10-01 08:57:30|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|1396
1633078660000|2021-10-01 08:57:40|1924.6|1924.4|1924.4|1923.6|1924.8|1924.4|1924|1923.6|8789
1633078670000|2021-10-01 08:57:50|1924|1923.8|1924|1923.6|1924|1923.8|1924|1923.6|893
1633078680000|2021-10-01 08:58:00|1924.2|1923.8|1925.2|1924.6|1925.2|1924.6|1924.2|1923.8|1731
1633078690000|2021-10-01 08:58:10|1925.4|1924.8|1925.4|1925|1925.6|1925|1925.4|1924.8|703
1633078700000|2021-10-01 08:58:20|1925.6|1925.2|1925.8|1925.2|1925.8|1925.4|1925.6|1925.2|782
1633078710000|2021-10-01 08:58:30||1925.4||1925.6||1925.6||1925.4|34
1633078730000|2021-10-01 08:58:50|||||||||369
1633078740000|2021-10-01 08:59:00|1926||1926||1926||1925.8||600
1633078750000|2021-10-01 08:59:10|1926.2|1925.8|1927|1926.6|1927|1926.8|1926.2|1925.8|22341
1633078760000|2021-10-01 08:59:20|1926.8|1926.8|1927|1926.8|1927|1926.8|1926.8|1926.8|2014
1633078770000|2021-10-01 08:59:30||1926.6||1926.8||1926.8||1926.6|1100
1633078780000|2021-10-01 08:59:40|1927.2|1927|1927.4|1927|1927.4|1927|1927.2|1927|3934
1633078790000|2021-10-01 08:59:50|1927.2|1927.2|1927.8|1927.4|1928|1927.4|1927.2|1927.2|466
1633078800000|2021-10-01 09:00:00|1928|1927.8|1928.8|1928.4|1929|1928.4|1928|1927.8|34787
1633078810000|2021-10-01 09:00:10|1928.6|1928.2|1929|1928.6|1929|1928.8|1928.6|1928.2|4308
1633078820000|2021-10-01 09:00:20|1928.8|1928.4|1928.4|1928.2|1929|1928.4|1928.4|1927.8|2836
1633078830000|2021-10-01 09:00:30|1928.6|1928|1928.4|1928|1928.8|1928.4|1928.4|1928|2351
1633078840000|2021-10-01 09:00:40|1928.6|1928.2|1929|1928.8|1929|1928.8|1928.6|1928.2|328
1633078850000|2021-10-01 09:00:50|1928.8|1928.6|1928.8|1928.6|1928.8|1928.8|1928.8|1928.6|2627
1633078860000|2021-10-01 09:01:00|1928.6|1928.4|1928.6|1928.2|1928.6|1928.4|1928.2|1928|2068
1633078870000|2021-10-01 09:01:10|1928.8|1928|1928.4|1928|1928.8|1928|1928.4|1928|0
1633078880000|2021-10-01 09:01:20|1928.8|1928.4|1929|1928.6|1929|1928.6|1928.8|1928.4|641
1633078890000|2021-10-01 09:01:30|1928.8|1928.4|1928.6|1928.2|1929|1928.6|1928.6|1928.2|2282
1633078900000|2021-10-01 09:01:40||1928.4||1928.2||1928.4||1928.2|0
1633078910000|2021-10-01 09:01:50|1928.4|1928|1928.4|1928|1928.6|1928.2|1928.2|1927.8|2305
1633078920000|2021-10-01 09:02:00|1928.2|1927.8|1928.8|1928.4|1928.8|1928.6|1928|1927.6|1374
1633078930000|2021-10-01 09:02:10|1928.6|1928.2|1927.6|1927.2|1928.6|1928.2|1927.4|1927.2|4943
1633078940000|2021-10-01 09:02:20||1927.4||1927.2||1927.4||1927.2|1075
1633078950000|2021-10-01 09:02:30|1927.4|1927|1927|1926.8|1927.4|1927.2|1927|1926.8|1343
1633078960000|2021-10-01 09:02:40|1927.2|1927|1927.2|1927|1927.2|1927|1927.2|1927|270
1633078970000|2021-10-01 09:02:50|||||||||128
1633078980000|2021-10-01 09:03:00|1927|1926.8|1927.2|1926.8|1927.4|1927|1927|1926.8|182
1633078990000|2021-10-01 09:03:10||1927||1927||1927||1927|350
1633079000000|2021-10-01 09:03:20|1927.4|1927.2|1928|1927.8|1928|1927.8|1927.4|1927.2|2658
1633079010000|2021-10-01 09:03:30|1928.2|1928|1928.8|1928.2|1929|1928.4|1928.2|1928|1490
1633079020000|2021-10-01 09:03:40|1928.6|1928.4|1928.6|1928|1928.6|1928.6|1928.2|1928|900
1633079030000|2021-10-01 09:03:50|1928.4|1928.2|1928|1927.8|1928.4|1928.2|1927.8|1927.6|3573
1633079040000|2021-10-01 09:04:00|1928.2|1927.6|1928|1927.6|1928.2|1927.8|1928|1927.6|492
1633079050000|2021-10-01 09:04:10|1927.8|1927.4|1927.4|1927.2|1927.8|1927.4|1927.4|1927.2|525
1633079060000|2021-10-01 09:04:20|1927.6|1927.4|1927.6|1927.4|1927.8|1927.4|1927.2|1926.8|5995
1633079070000|2021-10-01 09:04:30|1928|1927.6|1927.8|1927.4|1928.2|1927.8|1927.6|1927.2|4287
1633079080000|2021-10-01 09:04:40|1928|1927.6|1927.4|1927|1928|1927.8|1927.2|1926.8|8762
1633079090000|2021-10-01 09:04:50|1927.6|1927.2|1927.8|1927.2|1927.8|1927.4|1927.6|1927.2|326
1633079100000|2021-10-01 09:05:00|1928|1927.4|1927.8|1927.4|1928|1927.8|1927.8|1927.4|183
1633079110000|2021-10-01 09:05:10|1927.6|1927.6|1927.8|1927.4|1927.8|1927.6|1927.6|1927.4|936
1633079120000|2021-10-01 09:05:20|1928|1927.6|1928|1927.6|1928|1927.6|1927.8|1927.4|0
1633079130000|2021-10-01 09:05:30|1927.8|1927.4|1927.4|1927|1927.8|1927.4|1927.2|1926.8|4135
1633079140000|2021-10-01 09:05:40|1927.2||1927.2||1927.2||1927.2||951
1633079150000|2021-10-01 09:05:50|1927.4|1927.2|1927.6|1927.2|1928|1927.6|1927.4|1927|1335
1633079160000|2021-10-01 09:06:00|1927.4|1927|1927.4|1927.2|1927.4|1927.2|1927.4|1927|0
1633079170000|2021-10-01 09:06:10|1927.2|1927|1927.6|1927.4|1927.6|1927.4|1927.2|1927|2786
1633079180000|2021-10-01 09:06:20|1927.4|1927.2|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|3408
1633079190000|2021-10-01 09:06:30|1927|1927|1927.4|1927|1927.6|1927.2|1927|1927|977
1633079200000|2021-10-01 09:06:40|1927.6|1927.4|1927.4|1927|1927.6|1927.4|1927.2|1927|3447
1633079210000|2021-10-01 09:06:50|1927.2|1926.8|1927|1926.6|1927.2|1926.8|1926.6|1926.4|1963
1633079220000|2021-10-01 09:07:00|1927.2|1927|1926.2|1925.8|1927.2|1927|1926.2|1925.8|5120
1633079230000|2021-10-01 09:07:10|1926.4|1926|1926.4|1926.2|1926.4|1926.2|1926.2|1925.8|4813
1633079240000|2021-10-01 09:07:20|1926.6|1926.4|1927|1926.6|1927|1926.6|1926.6|1926.4|929
1633079250000|2021-10-01 09:07:30|1926.8|1926.4|1927|1926.4|1927|1926.6|1926.4|1926.2|6292
1633079260000|2021-10-01 09:07:40|1926.8|1926.6|1927|1926.6|1927|1926.6|1926.8|1926.4|2013
1633079270000|2021-10-01 09:07:50|1926.8|1926.4|1926.6|1926.2|1926.8|1926.6|1926.6|1926.2|1215
1633079280000|2021-10-01 09:08:00|1926.8|1926.6|1927.6|1927.4|1927.8|1927.6|1926.8|1926.4|4164
1633079290000|2021-10-01 09:08:10|1927.8|1927.6|1928|1927.6|1928|1927.8|1927.6|1927.6|2324
1633079300000|2021-10-01 09:08:20|1927.8||1927.8||1927.8||1927.8||0
1633079310000|2021-10-01 09:08:30|1927.6|1927.4|1927.4|1927|1927.6|1927.4|1927.4|1926.8|365
1633079320000|2021-10-01 09:08:40|1927.2|1926.8|1927.2|1926.8|1927.4|1927.2|1927|1926.8|2070
1633079330000|2021-10-01 09:08:50|1927|1927|1927.2|1927|1927.4|1927|1927|1927|6467
1633079340000|2021-10-01 09:09:00|1927.4||1927.4||1927.4||1927.4||278
1633079350000|2021-10-01 09:09:10|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.8|1494
1633079360000|2021-10-01 09:09:20|1926.8|1926.6|1926.6|1926.2|1926.8|1926.6|1926.6|1926.2|13191
1633079370000|2021-10-01 09:09:30|1926.8|1926.4|1926.4|1926.2|1926.8|1926.6|1926.4|1926|2042
1633079380000|2021-10-01 09:09:40|1926.2|1926|1926.4|1926|1926.4|1926|1926.2|1926|530
1633079390000|2021-10-01 09:09:50|1926.2|1925.8|1925.6|1925.4|1926.2|1925.8|1925.6|1925.4|705
1633079400000|2021-10-01 09:10:00|1925.8|1925.2|1926.4|1926|1926.4|1926.2|1925.8|1925.2|2651
1633079410000|2021-10-01 09:10:10|1926.2|1926.2|1926.8|1926.4|1927|1926.8|1926.2|1926.2|4333
1633079420000|2021-10-01 09:10:20|1927|1926.6|1927|1926.8|1927|1926.8|1926.8|1926.6|0
1633079430000|2021-10-01 09:10:30|1927.4|1927.2|1927.6|1927.2|1927.6|1927.4|1927.2|1927|4265
1633079440000|2021-10-01 09:10:40|1927.4|1927|1927.6|1927.2|1927.6|1927.2|1927.2|1927|1461
1633079450000|2021-10-01 09:10:50|1927.8|1927.4|1927.8|1927.2|1927.8|1927.6|1927.6|1927.2|1175
1633079460000|2021-10-01 09:11:00|1928|1927.4|1927|1926.6|1928|1927.6|1927|1926.6|6750
1633079470000|2021-10-01 09:11:10|1926.8|1926.8|1926.6|1926.2|1927.6|1927.2|1926.4|1926.2|33697
1633079480000|2021-10-01 09:11:20|1926.4|1926|1926.6|1926.4|1926.6|1926.4|1926.4|1926|1750
1633079490000|2021-10-01 09:11:30|1926.4|1926.2|1926.2|1926|1926.4|1926.2|1926|1925.8|1245
1633079500000|2021-10-01 09:11:40|1926|1925.8|1926|1925.8|1926|1925.8|1926|1925.8|4207
1633079510000|2021-10-01 09:11:50|1926.2|1926|1926.6|1926.2|1926.6|1926.4|1926.2|1926|1678
1633079520000|2021-10-01 09:12:00|1926.4|1926|1926.4|1926.2|1926.6|1926.2|1926.2|1926|628
1633079530000|2021-10-01 09:12:10|1926.6|1926.4|1928|1927.8|1928|1927.8|1926.6|1926.4|7858
1633079540000|2021-10-01 09:12:20|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.4|119
1633079550000|2021-10-01 09:12:30|1928.2|1928|1928.8|1928.4|1928.8|1928.6|1928.2|1927.8|32390
1633079560000|2021-10-01 09:12:40|1928.6|1928.2|1928.6|1928.2|1928.6|1928.4|1928.2|1927.8|2383
1633079570000|2021-10-01 09:12:50|1928.4|1928|1927.4|1927|1928.4|1928|1927.4|1927|2371
1633079580000|2021-10-01 09:13:00|1927.2|1927.2|1927.8|1927.4|1927.8|1927.6|1927.2|1926.8|2193
1633079590000|2021-10-01 09:13:10|1928|1927.6|1928|1927.6|1928|1927.8|1927.8|1927.6|610
1633079600000|2021-10-01 09:13:20|1928.2|1927.8|1927.6|1927.2|1928.4|1928|1927|1926.8|49297
1633079610000|2021-10-01 09:13:30|1927.8|1927.4|1927.6|1927.2|1927.8|1927.6|1927.4|1927.2|4490
1633079620000|2021-10-01 09:13:40||1927||1927||1927.4||1927|0
1633079630000|2021-10-01 09:13:50||1927.2||1927.2||1927.2||1927|0
1633079640000|2021-10-01 09:14:00|1927.4|1927.4|1927.2|1927|1927.6|1927.4|1927.2|1927|541
1633079650000|2021-10-01 09:14:10|1927|1926.8|1927|1926.8|1927|1926.8|1927|1926.8|0
1633079660000|2021-10-01 09:14:20|1927.2|1927|1927.6|1927.2|1928|1927.6|1927.2|1927|8509
1633079670000|2021-10-01 09:14:30|1927.4|1927|1927.2|1926.8|1927.4|1927|1927|1926.8|1785
1633079680000|2021-10-01 09:14:40|1927|1926.6|1927.2|1926.8|1927.2|1927|1926.8|1926.6|2815
1633079700000|2021-10-01 09:15:00|1927.4|1927|1928|1927.4|1928|1927.4|1927.4|1927|1369
1633079710000|2021-10-01 09:15:10|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.6|690
1633079720000|2021-10-01 09:15:20|1927.8|1927.6|1927|1926.8|1927.8|1927.6|1926.8|1926.6|4079
1633079730000|2021-10-01 09:15:30|1926.8|1926.6|1926.8|1926.6|1927.4|1927.2|1926.8|1926.6|4149
1633079740000|2021-10-01 09:15:40|1927||1927||1927||1927||0
1633079750000|2021-10-01 09:15:50|1926.8||1926.8||1926.8||1926.8||0
1633079760000|2021-10-01 09:16:00|1927|1926.8|1926.6|1926.2|1927|1926.8|1926.4|1926.2|13036
1633079770000|2021-10-01 09:16:10|1926.4|1926.4|1926.4|1926.2|1926.6|1926.4|1926.4|1926.2|233
1633079780000|2021-10-01 09:16:20|1926.2|1926|1926.4|1926.2|1926.6|1926.4|1926.2|1926|4659
1633079790000|2021-10-01 09:16:30|||||||||466
1633079800000|2021-10-01 09:16:40|1926.6|1926.4|1927|1926.6|1927|1926.8|1926.6|1926.4|3098
1633079810000|2021-10-01 09:16:50|1927.2|1926.8|1927.2|1926.8|1927.4|1927.2|1927|1926.8|1709
1633079820000|2021-10-01 09:17:00||1927||1926.8||1927||1926.8|0
1633079830000|2021-10-01 09:17:10|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|546
1633079840000|2021-10-01 09:17:20|1926.6|1926.4|1926.6|1926.2|1926.6|1926.4|1926.6|1926.2|388
1633079850000|2021-10-01 09:17:30||1926.4||1926.4||1926.4||1926.4|0
1633079860000|2021-10-01 09:17:40|1926.8|1926.6|1926.8|1926.4|1926.8|1926.6|1926.6|1926.4|599
1633079870000|2021-10-01 09:17:50|1926.6|1926.6|1927.4|1927|1927.4|1927|1926.6|1926.6|1091
1633079880000|2021-10-01 09:18:00|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.4|1927.2|1951
1633079890000|2021-10-01 09:18:10|1928|1927.8|1928.6|1928.4|1928.8|1928.4|1928|1927.8|25630
1633079900000|2021-10-01 09:18:20|1928.8|1928.6|1929|1928.6|1929|1928.8|1928.6|1928.4|1035
1633079910000|2021-10-01 09:18:30|1928.8|1928.4|1928.8|1928.6|1928.8|1928.6|1928.6|1928.4|4405
1633079920000|2021-10-01 09:18:40|1928.6|1928.4|1927.8|1927.6|1928.6|1928.4|1927.8|1927.6|8961
1633079930000|2021-10-01 09:18:50|1928|1927.8|1928.2|1927.8|1928.2|1928|1928|1927.8|2507
1633079940000|2021-10-01 09:19:00|1928|1928|1927.6|1927.4|1928|1928|1927.6|1927.4|1845
1633079950000|2021-10-01 09:19:10|1927.4|1927.2|1927.6|1927.4|1927.6|1927.4|1927.2|1927|1584
1633079960000|2021-10-01 09:19:20|1927.4|1927.2|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|2475
1633079970000|2021-10-01 09:19:30|1927|1926.6|1927|1926.6|1927|1926.8|1926.8|1926.6|2518
1633079980000|2021-10-01 09:19:40|1926.8|1926.4|1926.2|1926|1926.8|1926.4|1926.2|1926|4296
1633079990000|2021-10-01 09:19:50|1926|1925.8|1925.4|1925.2|1926|1925.8|1925.4|1925.2|844
1633080000000|2021-10-01 09:20:00|1925.6|1925|1925.8|1925.4|1926|1925.8|1925.6|1925|2014
1633080010000|2021-10-01 09:20:10|1926|1925.6|1926|1925.8|1926.4|1926.2|1925.8|1925.6|5207
1633080020000|2021-10-01 09:20:20|1926.2|1926|1927|1926.6|1927|1926.6|1926.2|1926|673
1633080030000|2021-10-01 09:20:30|1927.2|1926.8|1927.4|1927.2|1927.8|1927.4|1926.8|1926.6|3949
1633080040000|2021-10-01 09:20:40|1927.2|1927|1927.6|1927.2|1927.8|1927.4|1927.2|1927|3746
1633080050000|2021-10-01 09:20:50|1927.8|1927.4|1927.6|1927.2|1927.8|1927.6|1927.4|1927.2|759
1633080060000|2021-10-01 09:21:00|1927.4|1927|1927|1926.6|1927.6|1927.2|1927|1926.6|1637
1633080070000|2021-10-01 09:21:10|1926.8|1926.8|1927.2|1927|1927.4|1927|1926.8|1926.8|430
1633080080000|2021-10-01 09:21:20|1927|1926.8|1927.2|1926.8|1927.2|1927|1927|1926.8|1
1633080090000|2021-10-01 09:21:30|1927|1927|1926.8|1926.6|1927|1927|1926.8|1926.6|1642
1633080100000|2021-10-01 09:21:40|1926.6|1926.4|1926.4|1926|1926.6|1926.4|1926.4|1926|1015
1633080110000|2021-10-01 09:21:50|1926.6|1926.2|1926.2|1925.8|1926.6|1926.4|1926.2|1925.8|805
1633080120000|2021-10-01 09:22:00|1926|1925.6|1925.2|1925|1926|1925.8|1925|1924.8|3010
1633080130000|2021-10-01 09:22:10|1925.4|1925.2|1925.6|1925.2|1925.8|1925.6|1925.4|1925.2|1322
1633080140000|2021-10-01 09:22:20|1925.4|1925|1925.6|1925.2|1925.6|1925.2|1925.2|1925|1008
1633080150000|2021-10-01 09:22:30|1925.4|1925.4|1925.2|1925|1925.8|1925.6|1925.2|1925|5082
1633080160000|2021-10-01 09:22:40|1925|1924.8|1925|1924.8|1925.2|1925|1925|1924.6|639
1633080170000|2021-10-01 09:22:50|1925.2|1924.6|1925.2|1925|1925.2|1925|1925.2|1924.6|293
1633080180000|2021-10-01 09:23:00|1925.4|1924.8|1925.4|1925|1925.4|1925.2|1925|1924.8|802
1633080190000|2021-10-01 09:23:10|1925.6|1925.2|1925.4|1925.2|1926|1925.6|1925.4|1925|4316
1633080200000|2021-10-01 09:23:20|1925.6|1925|1924.6|1924.2|1925.6|1925.4|1924.6|1924.2|4301
1633080210000|2021-10-01 09:23:30|1924.8||1924.8||1924.8||1924.8||0
1633080220000|2021-10-01 09:23:40|1924.6|1924.4|1924.6|1924.2|1924.8|1924.6|1924.6|1924.2|1057
1633080230000|2021-10-01 09:23:50|1924.4|1924|1924|1923.8|1924.4|1924|1924|1923.8|2129
1633080240000|2021-10-01 09:24:00|1924.2|1924|1924.4|1924|1924.4|1924.2|1924.2|1924|3436
1633080250000|2021-10-01 09:24:10|1924.2|1924.2|1924.4|1924.2|1924.4|1924.2|1924.2|1924|1491
1633080260000|2021-10-01 09:24:20|1924.2|1924|1924|1923.8|1924.2|1924|1924|1923.8|3881
1633080270000|2021-10-01 09:24:30|1924.2|1924|1924.6|1924.2|1924.6|1924.4|1924.2|1924|6937
1633080280000|2021-10-01 09:24:40|1924.4|1924|1924.2|1924|1924.4|1924|1924|1923.6|1235
1633080290000|2021-10-01 09:24:50|1924|1923.8|1923.8|1923.6|1924|1923.8|1923.8|1923.4|2298
1633080300000|2021-10-01 09:25:00|1924|1923.8|1925|1924.8|1925.2|1924.8|1924|1923.8|4162
1633080310000|2021-10-01 09:25:10|1924.8|1924.6|1925.4|1925.2|1925.6|1925.4|1924.8|1924.6|781
1633080320000|2021-10-01 09:25:20|1925.2|1925|1924.8|1924.6|1925.2|1925|1924.6|1924.4|4034
1633080330000|2021-10-01 09:25:30|1924.6|1924.4|1924.6|1924.4|1924.8|1924.6|1924.4|1924.2|2497
1633080340000|2021-10-01 09:25:40||1924.2||1924.2||1924.4||1924.2|0
1633080350000|2021-10-01 09:25:50|1924.4|1924|1924.8|1924.6|1925|1924.6|1924.4|1924|4031
1633080360000|2021-10-01 09:26:00|1925|1924.4|1924.6|1924.4|1925|1924.4|1924.6|1924.4|296
1633080370000|2021-10-01 09:26:10|1924.8|1924.6|1925.2|1925|1925.4|1925.2|1924.8|1924.6|6458
1633080380000|2021-10-01 09:26:20|1925.4|1924.8|1925|1924.8|1925.4|1925|1925|1924.8|1929
1633080390000|2021-10-01 09:26:30|1924.8|1924.6|1925|1924.8|1925|1924.8|1924.8|1924.4|3931
1633080400000|2021-10-01 09:26:40|1925.2|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|814
1633080410000|2021-10-01 09:26:50|1925|1924.6|1924.4|1924.2|1925.2|1925|1924.4|1924.2|4007
1633080420000|2021-10-01 09:27:00|1924.6|1924|1924|1923.8|1924.6|1924.2|1923.8|1923.4|4033
1633080430000|2021-10-01 09:27:10|1924.2|1924|1924.4|1924|1924.6|1924.4|1924.2|1924|200
1633080440000|2021-10-01 09:27:20|1924.6|1924.2|1924.4|1924.2|1924.6|1924.4|1924.2|1923.8|0
1633080450000|2021-10-01 09:27:30|1924.6|1924.4|1924.2|1924|1924.6|1924.4|1924.2|1924|1022
1633080460000|2021-10-01 09:27:40|1924.4|1924.2|1924.6|1924.4|1924.8|1924.6|1924.4|1924.2|915
1633080470000|2021-10-01 09:27:50|1924.8|1924.6|1924.6|1924.4|1925|1924.8|1924.6|1924.4|1434
1633080480000|2021-10-01 09:28:00|1924.4|1924.2|1924.2|1923.8|1924.6|1924.4|1924|1923.8|1045
1633080490000|2021-10-01 09:28:10|1924|1924|1924.6|1924.4|1924.6|1924.4|1924|1924|725
1633080500000|2021-10-01 09:28:20|1924.4|1924.2|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|1204
1633080510000|2021-10-01 09:28:30|1924.4|1924|1924|1923.8|1924.6|1924|1923.8|1923.4|560
1633080520000|2021-10-01 09:28:40|1924.2|1924|1924|1923.8|1924.2|1924|1924|1923.8|2427
1633080530000|2021-10-01 09:28:50|1924.2|1924|1924.4|1924|1924.6|1924.4|1924.2|1924|5720
1633080540000|2021-10-01 09:29:00|1924.2|1923.8|1924.2|1923.8|1924.6|1924.4|1924.2|1923.8|1002
1633080550000|2021-10-01 09:29:10|1924|1924|1923.4|1923.2|1924|1924|1923.4|1923.2|5140
1633080560000|2021-10-01 09:29:20|1923.2|1923|1923|1922.6|1923.2|1923|1922.8|1922.6|1109
1633080570000|2021-10-01 09:29:30|1923.2|1922.8|1923|1922.6|1923.2|1923|1922.8|1922.6|5612
1633080580000|2021-10-01 09:29:40|1923.2|1922.8|1923|1922.8|1923.2|1923|1923|1922.8|836
1633080590000|2021-10-01 09:29:50|1923.2|1923|1923|1922.8|1923.2|1923|1923|1922.6|1696
1633080600000|2021-10-01 09:30:00|1922.8|1922.6|1923.6|1923.2|1923.8|1923.6|1922.4|1922.2|9852
1633080610000|2021-10-01 09:30:10|1923.4|1923.4|1924|1923.6|1924.2|1924|1923.4|1923.2|4150
1633080620000|2021-10-01 09:30:20|1924.2|1923.8|1923.2|1923|1924.2|1923.8|1923.2|1923|9675
1633080630000|2021-10-01 09:30:30|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.4|5699
1633080640000|2021-10-01 09:30:40|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.6|1922.4|350
1633080650000|2021-10-01 09:30:50|1922.6|1922.2|1922.6|1922.2|1922.8|1922.2|1922.4|1922.2|1551
1633080660000|2021-10-01 09:31:00|1922.8|1922.4|1922.2|1922|1922.8|1922.6|1922.2|1922|2435
1633080670000|2021-10-01 09:31:10|1922|1921.8|1921.4|1921.2|1922|1921.8|1921.4|1921.2|14642
1633080680000|2021-10-01 09:31:20|1921.2|1921|1921.4|1921.2|1921.4|1921.2|1921.2|1921|1
1633080690000|2021-10-01 09:31:30|1921.2|1921|1922.4|1922|1922.6|1922.2|1921.2|1921|5451
1633080700000|2021-10-01 09:31:40|1922.2|1921.8|1923|1922.6|1923|1922.8|1922|1921.8|10160
1633080710000|2021-10-01 09:31:50|1922.8|1922.8|1922.6|1922.4|1923|1922.8|1922.4|1922.2|4162
1633080720000|2021-10-01 09:32:00|1922.4|1922.2|1921.4|1921.2|1922.4|1922.2|1921.4|1921.2|6447
1633080730000|2021-10-01 09:32:10|1921.6|1921.4|1921.4|1921|1921.6|1921.4|1921.4|1921|1228
1633080740000|2021-10-01 09:32:20|1921.6|1921.2|1922.6|1922|1922.6|1922|1921.6|1921|18929
1633080750000|2021-10-01 09:32:30|1922.4|1921.8|1922.2|1922|1922.4|1922|1922|1921.8|5549
1633080760000|2021-10-01 09:32:40|1922|1921.8|1922.2|1922|1922.4|1922.2|1922|1921.8|2488
1633080770000|2021-10-01 09:32:50|1922|1921.8|1922.2|1922|1922.4|1922.2|1922|1921.6|2739
1633080780000|2021-10-01 09:33:00|1922.4|1922.2|1922|1921.8|1922.6|1922.4|1922|1921.8|2235
1633080790000|2021-10-01 09:33:10|1922.2|1922|1922.2|1922|1922.2|1922|1922|1922|3112
1633080800000|2021-10-01 09:33:20|1922.4|1922.2|1922.6|1922.2|1922.6|1922.4|1922.4|1922.2|1511
1633080810000|2021-10-01 09:33:30|1922.4|1922.6|1923.2|1923|1923.2|1923|1922.4|1922.4|4263
1633080820000|2021-10-01 09:33:40|1923|1922.8|1922|1921.6|1923.2|1922.8|1922|1921.6|6675
1633080830000|2021-10-01 09:33:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.6|1921.4|1921.2|6529
1633080840000|2021-10-01 09:34:00|1921.8|1921.6|1921.8|1921.4|1922|1921.8|1921.6|1921.4|3980
1633080850000|2021-10-01 09:34:10|1922|1921.6|1921.8|1921.4|1922|1921.8|1921.6|1921.4|2477
1633080860000|2021-10-01 09:34:20|1922|1921.6|1922|1921.8|1922.2|1922|1922|1921.4|1512
1633080870000|2021-10-01 09:34:30|1922.2|1921.6|1921.6|1921.4|1922.2|1921.8|1921.6|1921.4|1456
1633080880000|2021-10-01 09:34:40|1921.4|1921.2|1921.2|1921|1921.4|1921.2|1921|1920.6|19009
1633080890000|2021-10-01 09:34:50|1921|1920.8|1921.2|1921|1921.2|1921|1920.8|1920.4|11974
1633080900000|2021-10-01 09:35:00|1921|1920.8|1921.4|1921.2|1921.8|1921.4|1921|1920.8|5036
1633080910000|2021-10-01 09:35:10|1921.2|1921|1921.2|1921|1921.4|1921.2|1921.2|1921|480
1633080920000|2021-10-01 09:35:20|1921.4|1921.2|1921.8|1921.2|1921.8|1921.4|1921.2|1921|142
1633080930000|2021-10-01 09:35:30|1921.6|1921|1921.2|1921|1921.6|1921|1921|1920.8|4795
1633080940000|2021-10-01 09:35:40|1921|1920.8|1920.4|1920.2|1921.2|1920.8|1920.4|1920.2|8274
1633080950000|2021-10-01 09:35:50|1920.2|1920|1920.2|1919.8|1920.2|1920|1920|1919.6|6711
1633080960000|2021-10-01 09:36:00|1920.4|1920|1920.2|1920|1920.6|1920.4|1920|1919.8|2173
1633080970000|2021-10-01 09:36:10|1920|1919.8|1919.6|1919.4|1920|1919.8|1919.6|1919.4|2022
1633080980000|2021-10-01 09:36:20|1919.8|1919.2|1919.8|1919.6|1920|1919.8|1919.6|1919.2|2628
1633080990000|2021-10-01 09:36:30|1919.6|1919.4|1919.4|1919.2|1919.8|1919.4|1919.2|1919|1861
1633081000000|2021-10-01 09:36:40|1919.2|1919|1918.6|1918.2|1919.4|1919.2|1918.4|1918.2|5697
1633081010000|2021-10-01 09:36:50|1918.4|1918.4|1918.8|1918.4|1919|1918.8|1918.4|1918.2|9025
1633081020000|2021-10-01 09:37:00|1918.6|1918.2|1918|1917.8|1918.6|1918.4|1917.8|1917.4|5654
1633081030000|2021-10-01 09:37:10|1918.2|1918|1918|1917.8|1918.2|1918|1918|1917.6|7403
1633081040000|2021-10-01 09:37:20|1917.8|1917.6|1918|1917.8|1918|1917.8|1917.8|1917.6|2400
1633081050000|2021-10-01 09:37:30|1918.2|1917.6|1917.6|1917.2|1918.2|1918|1917.6|1917.2|665
1633081060000|2021-10-01 09:37:40|1917.8|1917|1918.2|1918|1918.4|1918|1917.6|1917|15700
1633081070000|2021-10-01 09:37:50||1917.8||1918||1918||1917.8|595
1633081080000|2021-10-01 09:38:00|1918|1917.8|1918.6|1918.2|1918.8|1918.4|1918|1917.8|1849
1633081090000|2021-10-01 09:38:10|1919.2|1918.4|1919.2|1918.6|1919.6|1919.4|1919.2|1918.4|10532
1633081100000|2021-10-01 09:38:20|1919.4|1919|1918.8|1918.4|1919.4|1919.2|1918.8|1918.4|27051
1633081110000|2021-10-01 09:38:30|1918.6|1918.2|1918.6|1918.4|1918.6|1918.4|1918.4|1918.2|779
1633081120000|2021-10-01 09:38:40|1918.8|1918.2|1918|1917.8|1918.8|1918.4|1918|1917.8|1665
1633081130000|2021-10-01 09:38:50|1917.8|1917.6|1917.4|1917|1917.8|1917.6|1917.4|1917|4602
1633081140000|2021-10-01 09:39:00|1917.8|1917.2|1917.8|1917.4|1918.2|1917.8|1917.8|1917.2|3657
1633081150000|2021-10-01 09:39:10|1917.6|1917.6|1917.4|1917.2|1917.6|1917.6|1917.4|1917|164
1633081160000|2021-10-01 09:39:20|1917.6|1917.4|1918.2|1917.8|1918.4|1917.8|1917.6|1917.2|1052
1633081180000|2021-10-01 09:39:40|1918.4|1918|1918.4|1917.8|1918.6|1918.4|1918.4|1917.8|877
1633081190000|2021-10-01 09:39:50|1918.2||1918||1918.2||1918||298
1633081200000|2021-10-01 09:40:00|1918.2|1918|1917.4|1917.2|1918.6|1918.2|1917.4|1917|7245
1633081210000|2021-10-01 09:40:10|1917.6|1917|1917.6|1917.2|1917.6|1917.4|1917.6|1917|324
1633081220000|2021-10-01 09:40:20|1917.4|1917.4|1916.8|1916.6|1917.4|1917.4|1916.8|1916.4|6469
1633081230000|2021-10-01 09:40:30|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.2|404
1633081240000|2021-10-01 09:40:40|1916.6|1916.2|1916.4|1916|1916.6|1916.2|1916.2|1916|3368
1633081250000|2021-10-01 09:40:50|1916.2|1916.2|1916.4|1916|1916.4|1916.2|1916.2|1916|1195
1633081260000|2021-10-01 09:41:00|1916.2|1916.2|1916.2|1915.8|1916.2|1916.2|1916.2|1915.8|250
1633081270000|2021-10-01 09:41:10|1916.4|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|4961
1633081280000|2021-10-01 09:41:20|1916.6|1916.4|1917.6|1917.4|1917.8|1917.4|1916.6|1916.4|2099
1633081290000|2021-10-01 09:41:30|1917.8|1917.2|1918.2|1917.8|1918.2|1918|1917.6|1917.2|11276
1633081300000|2021-10-01 09:41:40|1918.4|1918|1918.6|1918.2|1918.6|1918.2|1918.2|1917.8|139
1633081310000|2021-10-01 09:41:50|1918.4|1918|1918.6|1918|1918.6|1918.2|1918.2|1918|251
1633081320000|2021-10-01 09:42:00|1918.4|1918.4|1917.8|1917.4|1918.6|1918.4|1917.6|1917.4|11415
1633081330000|2021-10-01 09:42:10|1918|1917.6|1917.8|1917.4|1918.2|1917.8|1917.8|1917.4|1009
1633081340000|2021-10-01 09:42:20|1917.6|1917.2|1917.6|1917.4|1917.6|1917.4|1917.4|1917.2|237
1633081360000|2021-10-01 09:42:40|1917.4|1917.2|1916.8|1916.4|1917.4|1917.2|1916.8|1916.4|8436
1633081370000|2021-10-01 09:42:50|1916.6|1916.6|1916.6|1916.4|1916.6|1916.6|1916.6|1916.4|0
1633081380000|2021-10-01 09:43:00|1916.8|1916.6|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|1633
1633081390000|2021-10-01 09:43:10|1916.6||1916.8||1916.8||1916.6||253
1633081400000|2021-10-01 09:43:20|1917|1916.6|1916.8|1916.4|1917|1916.8|1916.6|1916.2|5510
1633081410000|2021-10-01 09:43:30|1916.6|1916.6|1916.6|1916.2|1916.6|1916.6|1916.6|1916.2|2098
1633081420000|2021-10-01 09:43:40|1916.4|1916|1917.4|1917|1917.4|1917|1916.4|1916|8212
1633081430000|2021-10-01 09:43:50|1917.8|1917.2|1918.2|1917.8|1918.4|1918.2|1917.8|1917.2|16669
1633081440000|2021-10-01 09:44:00|1918|1918|1918|1917.4|1918|1918|1917.4|1917.2|7670
1633081450000|2021-10-01 09:44:10|1917.8|1917.2|1918|1917.4|1918|1917.4|1917.6|1917.2|1002
1633081460000|2021-10-01 09:44:20|1917.8|1917.6|1917.8|1917.6|1917.8|1917.6|1917.8|1917.4|0
1633081470000|2021-10-01 09:44:30|1918|1917.8|1918|1917.6|1918.2|1918|1918|1917.6|4368
1633081480000|2021-10-01 09:44:40|1918.2|1917.8|1918.2|1918|1918.2|1918|1918|1917.8|1728
1633081490000|2021-10-01 09:44:50||1917.8||1918||1918||1917.8|450
1633081500000|2021-10-01 09:45:00|1918|1917.8|1918.8|1918.4|1919|1918.6|1917.8|1917.4|8894
1633081510000|2021-10-01 09:45:10|1919|1918.6|1918.8|1918.4|1919|1918.8|1918.8|1918.4|1042
1633081520000|2021-10-01 09:45:20|1918.6|1918.2|1918|1917.8|1918.6|1918.2|1918|1917.6|1680
1633081530000|2021-10-01 09:45:30|1918.2|1918|1918.4|1918|1918.4|1918.2|1918.2|1917.8|5054
1633081540000|2021-10-01 09:45:40|1918.6|1918.2|1918.2|1918|1918.6|1918.4|1918.2|1918|4888
1633081550000|2021-10-01 09:45:50|1918|1917.8|1917.8|1917.4|1918|1917.8|1917.8|1917.4|667
1633081560000|2021-10-01 09:46:00|1917.6|1917.2|1917.8|1917.4|1917.8|1917.4|1917.6|1917.2|695
1633081570000|2021-10-01 09:46:10|1918|1917.6|1918.4|1918|1918.6|1918.2|1918|1917.6|1910
1633081580000|2021-10-01 09:46:20|1918.2|1918.2|1918.2|1918|1918.2|1918.2|1918.2|1918|1800
1633081590000|2021-10-01 09:46:30|1918.4|1918.2|1917.8|1917.4|1918.6|1918.4|1917.8|1917.4|3072
1633081610000|2021-10-01 09:46:50|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|863
1633081620000|2021-10-01 09:47:00|1917.8|1917.4|1917.8|1917.6|1917.8|1917.6|1917.8|1917.4|1545
1633081630000|2021-10-01 09:47:10|1918|1917.8|1917.8|1917.4|1918.4|1918|1917.8|1917.4|5212
1633081640000|2021-10-01 09:47:20|1917.6|1917.2|1917.4|1917|1917.6|1917.2|1917.4|1917|0
1633081650000|2021-10-01 09:47:30|1917.2|1916.8|1917|1916.6|1917.4|1916.8|1917|1916.6|8726
1633081660000|2021-10-01 09:47:40||1916.8||1916.8||1916.8||1916.8|0
1633081670000|2021-10-01 09:47:50|1916.8|1916.6|1917|1916.8|1917|1916.8|1916.8|1916.6|4940
1633081680000|2021-10-01 09:48:00|1917.2|1917|1917.4|1917.2|1917.4|1917.2|1917.2|1917|1825
1633081690000|2021-10-01 09:48:10|1917.6|1917.4|1918|1917.6|1918.2|1918|1917.6|1917.4|4733
1633081710000|2021-10-01 09:48:30|1918.2|1918|1918.4|1918.2|1918.4|1918.2|1918.2|1918|4401
1633081720000|2021-10-01 09:48:40|1918.2|1918|1918.4|1918|1918.4|1918.2|1918.2|1918|1640
1633081730000|2021-10-01 09:48:50|1918.2|1918.2|1918.4|1918.2|1918.4|1918.2|1918|1917.8|3926
1633081740000|2021-10-01 09:49:00|1918.6|1918.4|1918.4|1918.2|1918.6|1918.4|1918.4|1918.2|1043
1633081750000|2021-10-01 09:49:10|1918.2|1918|1918.2|1918|1918.2|1918|1918.2|1917.8|2030
1633081760000|2021-10-01 09:49:20|1918|1917.8|1917.8|1917.6|1918|1917.8|1917.4|1917|1054
1633081770000|2021-10-01 09:49:30|1917.6|1917.4|1917.6|1917.2|1917.8|1917.4|1917.6|1917.2|647
1633081780000|2021-10-01 09:49:40|1917.4|1917.4|1917.2|1917|1917.6|1917.4|1917.2|1917|4202
1633081790000|2021-10-01 09:49:50|1917.4|1917.2|1917.4|1917|1917.4|1917.2|1917.2|1916.8|7216
1633081800000|2021-10-01 09:50:00|1917.2|1917.2|1917.4|1917|1917.4|1917.2|1917|1916.8|4950
1633081810000|2021-10-01 09:50:10|1917.2|1917.2|1917.4|1917.2|1917.4|1917.2|1917.2|1916.8|385
1633081820000|2021-10-01 09:50:20|1917.6|1917.4|1917.4|1917.2|1917.8|1917.6|1917.2|1917|6332
1633081830000|2021-10-01 09:50:30|1917.2|1917|1917.6|1917.4|1917.8|1917.6|1917.2|1917|5597
1633081840000|2021-10-01 09:50:40|1917.4|1917.2|1917|1916.6|1917.4|1917.2|1916.8|1916.6|1144
1633081850000|2021-10-01 09:50:50|1916.8|1916.4|1916.2|1916|1916.8|1916.4|1916.2|1916|44
1633081860000|2021-10-01 09:51:00|1916|1915.8|1916.2|1915.8|1916.4|1916|1916|1915.8|8394
1633081870000|2021-10-01 09:51:10|1916.4|1916|1916.2|1915.8|1916.6|1916.4|1915.8|1915.6|9713
1633081880000|2021-10-01 09:51:20|1916|1915.6|1916.2|1915.8|1916.2|1916|1916|1915.6|1671
1633081890000|2021-10-01 09:51:30|1916|1916|1916.6|1916.4|1916.8|1916.6|1916|1915.8|16840
1633081900000|2021-10-01 09:51:40|1916.8|1916.6|1917.8|1917.4|1917.8|1917.4|1916.8|1916.6|11866
1633081910000|2021-10-01 09:51:50|1917.6|1917.2|1917.8|1917.6|1918|1917.8|1917.4|1917.2|5651
1633081920000|2021-10-01 09:52:00|1918|1917.8|1918|1917.8|1918.2|1917.8|1917.8|1917.6|4361
1633081930000|2021-10-01 09:52:10|1918.2|1918|1918.2|1918|1918.4|1918|1918|1917.8|806
1633081940000|2021-10-01 09:52:20|1918|1917.8|1918|1917.8|1918|1917.8|1918|1917.8|818
1633081950000|2021-10-01 09:52:30|1917.8|1917.6|1917.4|1917.2|1918|1917.6|1917.4|1917.2|14378
1633081960000|2021-10-01 09:52:40|1917.6|1917.4|1917.6|1917.2|1917.6|1917.4|1917.2|1917|1527
1633081970000|2021-10-01 09:52:50|1917.4|1917|1917.4|1917|1917.6|1917.2|1917.4|1917|1473
1633081980000|2021-10-01 09:53:00|1917.2|1916.8|1917.4|1917.2|1917.4|1917.2|1917|1916.8|1373
1633081990000|2021-10-01 09:53:10|1917.2|1917|1917.2|1917|1917.4|1917.2|1917.2|1917|862
1633082000000|2021-10-01 09:53:20|1917.4||1917.4||1917.4||1917.4||452
1633082010000|2021-10-01 09:53:30|1917.2||1917.2||1917.2||1917.2||0
1633082020000|2021-10-01 09:53:40|1917.4|1917.2|1917.4|1917.2|1917.6|1917.2|1917.2|1917|4615
1633082030000|2021-10-01 09:53:50|1917.2|1917|1917|1916.8|1917.2|1917|1916.8|1916.6|8962
1633082040000|2021-10-01 09:54:00|1916.8|1916.6|1916.8|1916.6|1917|1916.6|1916.8|1916.4|716
1633082050000|2021-10-01 09:54:10|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.2|1916|14637
1633082060000|2021-10-01 09:54:20|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|201
1633082070000|2021-10-01 09:54:30|1917|1916.6|1916.8|1916.4|1917|1916.8|1916.6|1916.4|9124
1633082080000|2021-10-01 09:54:40|1916.6|1916.6|1916.6|1916.4|1916.6|1916.6|1916.6|1916.2|196
1633082090000|2021-10-01 09:54:50|1916.8|1916.6|1917.4|1917.2|1917.4|1917.2|1916.8|1916.6|6442
1633082100000|2021-10-01 09:55:00|1917.2|1917|1916.4|1916.2|1917.2|1917|1916.2|1916|6706
1633082110000|2021-10-01 09:55:10|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|2081
1633082120000|2021-10-01 09:55:20|1916.2|1916|1916|1915.8|1916.2|1916|1915.8|1915.6|5788
1633082130000|2021-10-01 09:55:30|1916.2|1916|1916.4|1916.2|1916.6|1916.2|1916.2|1916|3030
1633082140000|2021-10-01 09:55:40|1916.6|1916.4|1917.2|1916.8|1917.2|1916.8|1916.6|1916.4|1983
1633082150000|2021-10-01 09:55:50|1917|1916.6|1917.8|1917.6|1918|1917.6|1917|1916.6|5387
1633082160000|2021-10-01 09:56:00|1917.6|1917.4|1918.2|1918|1918.4|1918.2|1917.6|1917.4|7677
1633082170000|2021-10-01 09:56:10|1918|1917.8|1918.2|1917.8|1918.2|1918|1917.8|1917.6|7278
1633082180000|2021-10-01 09:56:20|1918.4|1918|1918.2|1917.8|1918.4|1918.2|1918|1917.8|1881
1633082190000|2021-10-01 09:56:30|1918.4|1918|1918.4|1918.2|1918.4|1918.2|1918.2|1918|8661
1633082200000|2021-10-01 09:56:40|1918.2|1918|1918.4|1918.2|1918.4|1918.2|1918.2|1918|1104
1633082210000|2021-10-01 09:56:50|1918.6|1918.4|1918.8|1918.4|1918.8|1918.6|1918.6|1918.4|2648
1633082220000|2021-10-01 09:57:00|1919|1918.6|1918.8|1918.6|1919.2|1918.8|1918.8|1918.6|3590
1633082230000|2021-10-01 09:57:10|1919|1918.8|1919.6|1919.2|1919.6|1919.4|1919|1918.8|2683
1633082240000|2021-10-01 09:57:20|1919.8|1919.4|1919.8|1919.4|1919.8|1919.4|1919.6|1919.4|183
1633082250000|2021-10-01 09:57:30|1919.6|1919.2|1919.2|1919|1919.6|1919.2|1919|1918.8|1868
1633082260000|2021-10-01 09:57:40|1919|1918.8|1919.6|1919.2|1919.6|1919.2|1918.8|1918.6|5091
1633082270000|2021-10-01 09:57:50|1919.4|1919|1919.4|1919|1919.6|1919.4|1919.2|1919|1630
1633082280000|2021-10-01 09:58:00|1919.2|1919.2|1919.2|1919|1919.6|1919.4|1919.2|1919|710
1633082290000|2021-10-01 09:58:10|1919.4|1919.2|1919.2|1919|1919.4|1919.2|1919.2|1919|513
1633082300000|2021-10-01 09:58:20|1919|1918.8|1919.4|1919|1919.6|1919.4|1919|1918.6|4263
1633082310000|2021-10-01 09:58:30|1919.2|1919.2|1919.8|1919.4|1919.8|1919.4|1919.2|1919|504
1633082320000|2021-10-01 09:58:40|1919.6|1919.2|1919.4|1919.2|1919.8|1919.2|1919.4|1919.2|1040
1633082330000|2021-10-01 09:58:50|1919.6|1919.4|1920|1919.8|1920|1919.8|1919.6|1919.4|3424
1633082340000|2021-10-01 09:59:00|1920.2|1920|1920.4|1920|1920.4|1920|1920.2|1920|4912
1633082350000|2021-10-01 09:59:10|1920.2|1919.8|1919.8|1919.4|1920.2|1920|1919.8|1919.4|1851
1633082360000|2021-10-01 09:59:20|1920|1919.6|1920.4|1919.8|1920.4|1920|1920|1919.4|1228
1633082370000|2021-10-01 09:59:30|1920.2||1920||1920.2||1920||250
1633082380000|2021-10-01 09:59:40|1920.2|1920|1920.4|1920|1920.4|1920|1919.8|1919.6|5914
1633082390000|2021-10-01 09:59:50|1920.2|1919.8|1920.2|1920|1920.4|1920|1920.2|1919.8|350
1633082400000|2021-10-01 10:00:00|1920|1919.8|1920.4|1920|1920.4|1920.2|1920|1919.8|2608
1633082410000|2021-10-01 10:00:10|1920.6|1920.2|1921.6|1921.2|1921.6|1921.2|1920.6|1920|1467
1633082420000|2021-10-01 10:00:20|1921.4|1921|1921.6|1921.2|1921.6|1921.2|1921.4|1921|0
1633082430000|2021-10-01 10:00:30|1921.4|1921|1921|1920.6|1921.6|1921|1920.8|1920.4|2521
1633082440000|2021-10-01 10:00:40|1920.8|1920.4|1920.6|1920.2|1920.8|1920.6|1920.6|1920.2|405
1633082450000|2021-10-01 10:00:50|1920.8|1920.4|1921.4|1921.2|1921.6|1921.4|1920.6|1920.2|1134
1633082460000|2021-10-01 10:01:00|1921.6|1921.4|1921.4|1921|1921.8|1921.6|1921.2|1920.8|5816
1633082470000|2021-10-01 10:01:10|1921.6|1921.2|1921|1920.8|1921.6|1921.2|1921|1920.8|2300
1633082480000|2021-10-01 10:01:20|1920.8|1920.6|1920.4|1920|1920.8|1920.8|1920.4|1920|1004
1633082490000|2021-10-01 10:01:30|1920.6|1920.2|1920.8|1920.4|1920.8|1920.4|1920.6|1920.2|1088
1633082500000|2021-10-01 10:01:40|1920.6|1920.2|1920|1919.6|1920.6|1920.2|1920|1919.6|14896
1633082510000|2021-10-01 10:01:50|1919.8|1919.4|1920.4|1920|1920.4|1920.2|1919.6|1919.4|2490
1633082520000|2021-10-01 10:02:00|1920.2|1919.8|1920.4|1920|1920.4|1920|1920.2|1919.8|0
1633082530000|2021-10-01 10:02:10|1920.2|1919.8|1920|1919.6|1920.2|1919.8|1920|1919.6|570
1633082540000|2021-10-01 10:02:20|1919.8|1919.4|1919.6|1919.2|1919.8|1919.6|1919.6|1919.2|271
1633082550000|2021-10-01 10:02:30|1919.4|1919.4|1919|1918.8|1919.6|1919.4|1919|1918.8|5929
1633082560000|2021-10-01 10:02:40|1918.8|1918.6|1918.2|1918|1918.8|1918.6|1918.2|1918|350
1633082570000|2021-10-01 10:02:50|1918|1917.8|1918|1917.8|1918.2|1918|1918|1917.6|2319
1633082580000|2021-10-01 10:03:00|1917.8|1917.6|1918|1917.8|1918|1917.8|1917.8|1917.4|1623
1633082590000|2021-10-01 10:03:10|||||||||350
1633082600000|2021-10-01 10:03:20|1917.8|1917.6|1918|1917.6|1918|1917.6|1917.8|1917.6|472
1633082610000|2021-10-01 10:03:30|1917.8|1917.4|1917.6|1917.4|1917.8|1917.6|1917.6|1917.4|788
1633082620000|2021-10-01 10:03:40|1917.8|1917.2|1917.8|1917.6|1917.8|1917.6|1917.6|1917.2|1396
1633082630000|2021-10-01 10:03:50|1918|1917.8|1917.4|1916.8|1918|1917.8|1917.4|1916.8|3067
1633082640000|2021-10-01 10:04:00|1917.2|1916.6|1916.8|1916.6|1917.2|1916.8|1916.6|1916.4|2555
1633082650000|2021-10-01 10:04:10|1917|1916.8|1917.4|1917.2|1917.4|1917.2|1917|1916.8|1800
1633082660000|2021-10-01 10:04:20|1917.2|1917|1917.4|1917|1917.4|1917|1917.2|1917|625
1633082670000|2021-10-01 10:04:30|1917.6|1917.2|1918|1917.8|1918|1917.8|1917.6|1917.2|723
1633082680000|2021-10-01 10:04:40|1918.2|1918|1918.4|1918.2|1918.6|1918.4|1918.2|1918|3048
1633082690000|2021-10-01 10:04:50|1918.6|1918.4|1919|1918.6|1919|1918.6|1918.6|1918.4|118
1633082700000|2021-10-01 10:05:00|1918.8|1918.8|1918.8|1918.4|1918.8|1918.8|1918.6|1918.2|450
1633082710000|2021-10-01 10:05:10|1918.6|1918.2|1919|1918.8|1919.2|1918.8|1918.6|1918.2|609
1633082720000|2021-10-01 10:05:20|1919.2|1919|1919.6|1919.2|1919.6|1919.2|1919.2|1918.8|246
1633082730000|2021-10-01 10:05:30|1919.8|1919.4|1920.2|1919.6|1920.2|1919.6|1919.8|1919.4|639
1633082740000|2021-10-01 10:05:40|1920||1919.8||1920.2||1919.8||0
1633082750000|2021-10-01 10:05:50|1920|1919.8|1920|1919.8|1920|1919.8|1920|1919.8|285
1633082760000|2021-10-01 10:06:00|1919.8|1919.6|1919.8|1919.6|1920.2|1920|1919.6|1919.4|1582
1633082770000|2021-10-01 10:06:10|1920|1919.4|1919.8|1919.6|1920|1919.8|1919.6|1919.4|1855
1633082780000|2021-10-01 10:06:20||1919.4||1919.4||1919.6||1919.4|0
1633082790000|2021-10-01 10:06:30|1919.6|1919.2|1918.6|1918.2|1919.6|1919.2|1918.4|1918.2|3869
1633082800000|2021-10-01 10:06:40|1918.4|1918.4|1918.2|1918|1918.4|1918.4|1918|1917.8|981
1633082810000|2021-10-01 10:06:50|1918.4|1918.2|1918.4|1918.2|1918.4|1918.2|1918.2|1918|1678
1633082820000|2021-10-01 10:07:00|1918.6|1918.4|1918.4|1918|1918.6|1918.4|1918.2|1918|3449
1633082830000|2021-10-01 10:07:10|1918.2|1918.2|1918.6|1918.2|1918.6|1918.4|1918.2|1918.2|758
1633082840000|2021-10-01 10:07:20|1918.8|1918.4|1919|1918.6|1919.2|1918.6|1918.8|1918.4|1348
1633082850000|2021-10-01 10:07:30|1918.8|1918.8|1918.8|1918.6|1919|1918.8|1918.8|1918.6|413
1633082860000|2021-10-01 10:07:40|1918.6|1918.4|1919.6|1919.4|1919.8|1919.6|1918.6|1918.4|2951
1633082870000|2021-10-01 10:07:50|1919.8|1919.6|1919.2|1918.8|1919.8|1919.6|1919.2|1918.8|2027
1633082880000|2021-10-01 10:08:00|1919|1918.6|1918.8|1918.6|1919|1918.8|1918.8|1918.4|5235
1633082890000|2021-10-01 10:08:10|1919|1918.8|1919.6|1919|1919.6|1919.2|1919|1918.8|1155
1633082900000|2021-10-01 10:08:20|1919.4|1919.2|1919.2|1919|1919.4|1919.2|1919.2|1919|200
1633082910000|2021-10-01 10:08:30|1919|1918.8|1919|1918.8|1919.2|1919|1918.8|1918.6|657
1633082920000|2021-10-01 10:08:40|1919.2|1918.6|1918.4|1918|1919.2|1919|1918.2|1918|2464
1633082930000|2021-10-01 10:08:50|1918.2|1917.8|1918.4|1918|1918.4|1918.2|1918|1917.8|6644
1633082940000|2021-10-01 10:09:00|1918.2|1918.2|1918|1917.6|1918.2|1918.2|1918|1917.6|950
1633082950000|2021-10-01 10:09:10|1917.8|1917.4|1917.8|1917.6|1917.8|1917.6|1917.6|1917.2|2663
1633082960000|2021-10-01 10:09:20|1918|1917.4|1917.6|1917.4|1918|1917.4|1917.6|1917.2|0
1633082970000|2021-10-01 10:09:30|1917.8|1917.6|1917.2|1917|1918|1917.8|1917|1916.8|6822
1633082980000|2021-10-01 10:09:40|1917.4|1916.8|1917|1916.6|1917.4|1917|1916.8|1916.6|5841
1633082990000|2021-10-01 10:09:50|1916.8|1916.8|1916.4|1916|1916.8|1916.8|1916.2|1916|1177
1633083000000|2021-10-01 10:10:00|1916.2|1916.2|1916.6|1916.2|1916.8|1916.4|1916.2|1916|4750
1633083010000|2021-10-01 10:10:10|1916.4|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|2214
1633083020000|2021-10-01 10:10:20|1916.2|1916|1916|1915.8|1916.6|1916.2|1915.8|1915.6|2899
1633083030000|2021-10-01 10:10:30|1916.2|1915.6|1916.8|1916.6|1916.8|1916.6|1916.2|1915.6|16238
1633083040000|2021-10-01 10:10:40|1916.6|1916.4|1917.2|1917|1917.2|1917|1916.6|1916.4|992
1633083050000|2021-10-01 10:10:50|1917|1916.8|1917|1916.6|1917.4|1917.2|1916.8|1916.6|7927
1633083060000|2021-10-01 10:11:00|1916.8|1916.4|1916.6|1916.4|1917|1916.4|1916.6|1916.4|950
1633083070000|2021-10-01 10:11:10|1916.8|1916.6|1917.2|1916.8|1917.2|1917|1916.8|1916.6|2247
1633083080000|2021-10-01 10:11:20|1917.4|1917|1917.4|1916.8|1917.4|1917.2|1917.4|1916.8|2067
1633083090000|2021-10-01 10:11:30|1917.2|1916.6|1916.8|1916.6|1917.2|1916.6|1916.6|1916.4|3327
1633083100000|2021-10-01 10:11:40|1917|1916.4|1917|1916.6|1917|1916.8|1916.8|1916.4|2157
1633083110000|2021-10-01 10:11:50|1916.8|1916.4|1917|1916.6|1917|1916.6|1916.8|1916.4|1075
1633083120000|2021-10-01 10:12:00|1917.4|1916.8|1917.8|1917.4|1917.8|1917.6|1917.4|1916.8|6596
1633083130000|2021-10-01 10:12:10|1917.6|1917.2|1917.2|1917|1917.6|1917.2|1917|1916.8|1659
1633083140000|2021-10-01 10:12:20|1917|1916.8|1917|1916.6|1917|1917|1917|1916.6|0
1633083150000|2021-10-01 10:12:30|1917.2|1916.8|1917.4|1917|1917.4|1917|1917.2|1916.8|702
1633083160000|2021-10-01 10:12:40|1917.2|1916.8|1917.4|1917.2|1917.4|1917.2|1917.2|1916.8|946
1633083170000|2021-10-01 10:12:50|1917.6||1917.4||1917.6||1917.4||0
1633083180000|2021-10-01 10:13:00|1917.6|1917.4|1918.8|1918.6|1919|1918.6|1917.6|1917.4|5983
1633083190000|2021-10-01 10:13:10|1919|1918.8|1919.4|1919|1919.4|1919|1918.8|1918.6|937
1633083200000|2021-10-01 10:13:20|1919.6|1919.2|1920|1919.8|1920.2|1919.8|1919.4|1919.2|0
1633083210000|2021-10-01 10:13:30|1919.8|1919.6|1919.8|1919.4|1920|1919.8|1919.8|1919.2|3446
1633083220000|2021-10-01 10:13:40|1920|1919.6|1920|1919.6|1920|1919.8|1920|1919.6|3972
1633083230000|2021-10-01 10:13:50|1919.8|1919.4|1920.2|1919.8|1920.2|1919.8|1919.6|1919.4|1236
1633083240000|2021-10-01 10:14:00|1920.4|1920|1920.4|1920.2|1920.4|1920.2|1920.4|1920|254
1633083250000|2021-10-01 10:14:10|1920.6|1920.4|1920.6|1920.2|1920.8|1920.4|1920.4|1920.2|1723
1633083260000|2021-10-01 10:14:20|1920.4|1920.4|1920.4|1920.2|1920.6|1920.4|1920.2|1920|786
1633083270000|2021-10-01 10:14:30|1920.6|1920|1920.8|1920.4|1921|1920.6|1920.6|1920|746
1633083280000|2021-10-01 10:14:40|1920.6|1920.6|1920.8|1920.6|1921|1920.8|1920.6|1920.4|1436
1633083290000|2021-10-01 10:14:50|1921|1920.8|1921|1920.8|1921|1920.8|1920.8|1920.8|722
1633083300000|2021-10-01 10:15:00|1921.2|1921|1921.8|1921.6|1922|1921.8|1921.2|1921|10237
1633083310000|2021-10-01 10:15:10|1922|1921.8|1921.2|1920.8|1922|1921.8|1921.2|1920.8|1416
1633083320000|2021-10-01 10:15:20|1921|1920.6|1920.6|1920.4|1921.2|1920.8|1920.6|1920.2|100
1633083330000|2021-10-01 10:15:30|1920.4|1920.2|1920.2|1920|1920.4|1920.4|1920.2|1920|350
1633083340000|2021-10-01 10:15:40|1920|1919.8|1920|1919.6|1920.4|1920|1920|1919.6|2287
1633083350000|2021-10-01 10:15:50|1919.8|1919.8|1920|1919.6|1920|1919.8|1919.8|1919.6|685
1633083360000|2021-10-01 10:16:00|1919.8|1919.4|1919.8|1919.6|1919.8|1919.6|1919.4|1919.2|3619
1633083370000|2021-10-01 10:16:10|1919.6|1919.4|1919.6|1919.2|1919.6|1919.4|1919.6|1919.2|100
1633083380000|2021-10-01 10:16:20|1919.4|1919|1919.4|1919.2|1919.4|1919.2|1919.2|1919|1675
1633083390000|2021-10-01 10:16:30|1919.2|1919|1919|1918.6|1919.4|1919.2|1919|1918.6|1233
1633083400000|2021-10-01 10:16:40|1918.8|1918.4|1918.6|1918.2|1919|1918.6|1918.6|1918.2|200
1633083410000|2021-10-01 10:16:50|1918.8|1918.4|1918.2|1917.8|1918.8|1918.4|1918|1917.8|0
1633083420000|2021-10-01 10:17:00|1918|1918|1917.8|1917.6|1918.2|1918|1917.8|1917.6|959
1633083430000|2021-10-01 10:17:10|1917.6|1917.4|1917.2|1916.8|1917.8|1917.4|1917.2|1916.8|5471
1633083440000|2021-10-01 10:17:20|1917|1917|1917|1916.8|1917|1917|1917|1916.6|100
1633083450000|2021-10-01 10:17:30|1917.2|1917|1918|1917.8|1918|1917.8|1917|1917|4021
1633083460000|2021-10-01 10:17:40|1918.4|1918|1918.2|1917.8|1918.4|1918|1918|1917.8|871
1633083470000|2021-10-01 10:17:50|1918|1917.6|1918.2|1917.8|1918.2|1918|1917.8|1917.6|751
1633083480000|2021-10-01 10:18:00|1918|1917.6|1917.4|1917.2|1918|1917.6|1917.4|1917.2|1018
1633083490000|2021-10-01 10:18:10|1917.6|1917|1917.6|1917.2|1917.8|1917.4|1917.6|1917|957
1633083500000|2021-10-01 10:18:20|1917.4||1917.4||1917.4||1917.4||87
1633083510000|2021-10-01 10:18:30|1917.6|1917.4|1917.8|1917.6|1918.2|1918|1917.6|1917.2|10919
1633083520000|2021-10-01 10:18:40|1917.6|1917.4|1918|1917.8|1918.2|1918|1917.6|1917.2|9181
1633083530000|2021-10-01 10:18:50|1918.2|1918|1918.2|1917.8|1918.2|1918|1918.2|1917.8|674
1633083540000|2021-10-01 10:19:00|1918.4|1918|1918.2|1918|1918.6|1918.4|1918.2|1918|2520
1633083550000|2021-10-01 10:19:10|1918|1917.8|1918.2|1917.8|1918.2|1918|1918|1917.8|314
1633083560000|2021-10-01 10:19:20|1918|1918|1917.2|1917|1918|1918|1917.2|1917|10133
1633083570000|2021-10-01 10:19:30|1917|1916.8|1917|1916.8|1917|1916.8|1916.8|1916.6|1993
1633083590000|2021-10-01 10:19:50|1916.8|1916.6|1917|1916.6|1917.2|1917|1916.6|1916.4|4577
1633083600000|2021-10-01 10:20:00|1916.8|1916.8|1917.2|1916.8|1917.6|1917.2|1916.8|1916.8|3058
1633083610000|2021-10-01 10:20:10|1917.4|1917|1918|1917.6|1918|1917.6|1917.2|1917|734
1633083620000|2021-10-01 10:20:20|1917.8|1917.4|1917.8|1917.4|1917.8|1917.6|1917.6|1917.4|554
1633083630000|2021-10-01 10:20:30|1917.6|1917.6|1917.6|1917.2|1917.8|1917.6|1917.4|1917.2|2441
1633083640000|2021-10-01 10:20:40|1917.4|1917.4|1917.8|1917.6|1917.8|1917.6|1917.4|1917.2|786
1633083650000|2021-10-01 10:20:50|1918|1917.4|1917.8|1917.2|1918|1917.4|1917.8|1917.2|0
1633083660000|2021-10-01 10:21:00|1917.6|1917|1917.2|1917|1917.6|1917|1917.2|1916.8|1555
1633083670000|2021-10-01 10:21:10||1916.8||1916.8||1917||1916.8|2078
1633083680000|2021-10-01 10:21:20||1917||1916.8||1917||1916.8|1000
1633083690000|2021-10-01 10:21:30|1917|1916.6|1916.4|1916.2|1917|1916.6|1916.4|1916.2|868
1633083700000|2021-10-01 10:21:40|1916.2|1916|1916.4|1916|1916.4|1916.2|1916.2|1916|607
1633083710000|2021-10-01 10:21:50|1916.6|1916.4|1916.2|1916|1916.6|1916.4|1916.2|1915.8|7817
1633083720000|2021-10-01 10:22:00|1916.4|1915.8|1916.4|1916|1916.6|1916.2|1916.2|1915.8|835
1633083730000|2021-10-01 10:22:10|1916.2|1915.8|1916.2|1916|1916.4|1916|1916.2|1915.8|2076
1633083740000|2021-10-01 10:22:20|1916|1915.8|1915.8|1915.6|1916.2|1916|1915.8|1915.6|523
1633083750000|2021-10-01 10:22:30|1916|1915.8|1915.8|1915.6|1916|1915.8|1915.8|1915.6|81
1633083760000|2021-10-01 10:22:40|1916|1915.8|1916|1915.6|1916|1915.8|1916|1915.6|1001
1633083770000|2021-10-01 10:22:50|1916.2|1915.8|1916.4|1916|1916.4|1916.2|1916|1915.8|4655
1633083780000|2021-10-01 10:23:00|1916.6|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916.2|3334
1633083790000|2021-10-01 10:23:10|1916.6|1916.4|1917.2|1916.8|1917.4|1917|1916.6|1916.2|310
1633083800000|2021-10-01 10:23:20|1917|1916.6|1916.8|1916.4|1917|1916.8|1916.6|1916.4|4976
1633083810000|2021-10-01 10:23:30|1917|1916.6|1916.8|1916.4|1917|1916.6|1916.6|1916.4|500
1633083820000|2021-10-01 10:23:40|1916.6||1916.8||1916.8||1916.6||10
1633083830000|2021-10-01 10:23:50|1916.6|1916.2|1916.4|1916.2|1916.6|1916.2|1916.2|1916|343
1633083840000|2021-10-01 10:24:00|1916.6|1916|1916.4|1916.2|1916.6|1916.4|1916.4|1916|739
1633083850000|2021-10-01 10:24:10|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.2|959
1633083860000|2021-10-01 10:24:20|1917.2|1916.8|1917|1916.8|1917.2|1916.8|1917|1916.6|2020
1633083870000|2021-10-01 10:24:30|1916.8|1916.6|1917|1916.6|1917|1916.8|1916.8|1916.6|1962
1633083880000|2021-10-01 10:24:40|1916.8|1916.4|1916.6|1916.4|1916.8|1916.4|1916.6|1916.2|0
1633083890000|2021-10-01 10:24:50|1916.4|1916.2|1916.2|1916|1916.4|1916.2|1916.2|1916|480
1633083900000|2021-10-01 10:25:00|1916|1915.8|1916.4|1916|1916.6|1916|1916|1915.8|6243
1633083910000|2021-10-01 10:25:10|1916.6|1916.2|1916.4|1916.2|1916.6|1916.2|1916.4|1916.2|0
1633083920000|2021-10-01 10:25:20|1916.6|1916.4|1916.4|1916.2|1916.6|1916.4|1916.4|1916.2|3003
1633083940000|2021-10-01 10:25:40|1916.2|1916|1916|1915.8|1916.2|1916|1916|1915.8|1659
1633083950000|2021-10-01 10:25:50|1915.8|1915.6|1915.4|1915.2|1915.8|1915.6|1915.2|1915|3896
1633083960000|2021-10-01 10:26:00|1915.2|1915|1915.2|1915|1915.2|1915|1915.2|1915|2147
1633083970000|2021-10-01 10:26:10|1915.4|1915.2|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|2079
1633083990000|2021-10-01 10:26:30|1916|1915.6|1916|1915.8|1916|1915.8|1916|1915.6|390
1633084000000|2021-10-01 10:26:40|1915.8|1915.6|1915.8|1915.6|1916.2|1916|1915.6|1915.4|4277
1633084010000|2021-10-01 10:26:50|1916|1915.8|1915.6|1915.4|1916|1915.8|1915.6|1915.4|1179
1633084020000|2021-10-01 10:27:00|1915.8|1915.6|1915.8|1915.6|1915.8|1915.6|1915.8|1915.6|693
1633084030000|2021-10-01 10:27:10|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1821
1633084040000|2021-10-01 10:27:20|1915.4|1915.2|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|1951
1633084050000|2021-10-01 10:27:30|1915.8|1915.6|1915.6|1915.4|1915.8|1915.6|1915.6|1915.4|202
1633084060000|2021-10-01 10:27:40|1915.8|1915.6|1915.8|1915.6|1916|1915.8|1915.8|1915.4|911
1633084070000|2021-10-01 10:27:50|1916|1915.8|1916.2|1915.8|1916.4|1916|1916|1915.8|1013
1633084080000|2021-10-01 10:28:00|1916.4|1916|1916|1915.8|1916.4|1916|1916|1915.8|313
1633084090000|2021-10-01 10:28:10|1915.8|1915.6|1915.8|1915.6|1916|1915.6|1915.8|1915.4|2211
1633084100000|2021-10-01 10:28:20|1916|1915.4|1915.6|1915.4|1916|1915.6|1915.4|1915.2|455
1633084110000|2021-10-01 10:28:30||1915.2||1915.2||1915.2||1915.2|17
1633084120000|2021-10-01 10:28:40|1915.4|1915.4|1915.4|1915.2|1915.6|1915.4|1915.4|1915.2|2037
1633084130000|2021-10-01 10:28:50|1915.6|1915.4|1915.6|1915.2|1915.6|1915.4|1915.4|1915.2|605
1633084140000|2021-10-01 10:29:00|1915.8|1915.4|1915.6|1915.4|1915.8|1915.6|1915.4|1915|13688
1633084150000|2021-10-01 10:29:10|1915.8|1915.6|1916.4|1916.2|1916.4|1916.2|1915.8|1915.4|1829
1633084160000|2021-10-01 10:29:20|1916.2|1916|1916.6|1916.2|1916.6|1916.4|1916.2|1916|7752
1633084170000|2021-10-01 10:29:30|1916.8|1916.4|1917.4|1917.2|1917.4|1917.2|1916.8|1916.4|3161
1633084180000|2021-10-01 10:29:40|1917.6|1917.4|1917|1916.6|1917.6|1917.4|1916.8|1916.6|4985
1633084190000|2021-10-01 10:29:50|1916.8|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.6|300
1633084200000|2021-10-01 10:30:00|1916.6|1916.4|1917.2|1917|1917.4|1917.2|1916.6|1916.4|1430
1633084210000|2021-10-01 10:30:10|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.6|700
1633084220000|2021-10-01 10:30:20|1917|1916.8|1917.8|1917.6|1917.8|1917.6|1917|1916.8|3488
1633084230000|2021-10-01 10:30:30|1917.6|1917.4|1917.8|1917.6|1917.8|1917.6|1917.2|1917|3373
1633084240000|2021-10-01 10:30:40|1918|1917.8|1918.2|1917.8|1918.2|1918|1918|1917.8|3737
1633084250000|2021-10-01 10:30:50|1918|1917.6|1918.6|1918.4|1918.6|1918.4|1917.8|1917.6|12129
1633084260000|2021-10-01 10:31:00|1918.8|1918.6|1919.8|1919.4|1919.8|1919.6|1918.8|1918.6|5950
1633084270000|2021-10-01 10:31:10|1919.6|1919.2|1919.2|1918.8|1919.6|1919.4|1919.2|1918.8|1284
1633084280000|2021-10-01 10:31:20|1919|1918.6|1919|1918.6|1919.2|1918.8|1918.8|1918.6|2429
1633084290000|2021-10-01 10:31:30|1919.2|1918.8|1918.8|1918.4|1919.2|1919|1918.8|1918.4|58
1633084300000|2021-10-01 10:31:40|1918.6|1918.2|1918.6|1918.2|1918.6|1918.4|1918.4|1918.2|568
1633084310000|2021-10-01 10:31:50|1918.4|1918|1918.4|1918|1918.8|1918.6|1918.2|1918|1126
1633084320000|2021-10-01 10:32:00|1918.2|1918.2|1918.6|1918.2|1918.6|1918.2|1918.2|1918|225
1633084330000|2021-10-01 10:32:10|1918.8|1918.4|1919|1918.8|1919.2|1919|1918.8|1918.4|1509
1633084340000|2021-10-01 10:32:20|1919.2|1918.6|1919|1918.8|1919.2|1919|1919|1918.6|1128
1633084350000|2021-10-01 10:32:30|1919.2|1919|1919.4|1919|1919.4|1919|1919.2|1918.8|438
1633084360000|2021-10-01 10:32:40|1919.2|1918.8|1919.4|1919|1919.4|1919|1919|1918.6|1646
1633084370000|2021-10-01 10:32:50|1919.2|1918.8|1919.8|1919.6|1920|1919.6|1919.2|1918.8|1119
1633084380000|2021-10-01 10:33:00|1920|1919.8|1920|1919.6|1920.4|1920.2|1919.2|1919|10510
1633084390000|2021-10-01 10:33:10|1919.8|1919.4|1919.6|1919.4|1920|1919.8|1919.6|1919.2|16846
1633084400000|2021-10-01 10:33:20|1919.4|1919.2|1919.8|1919.6|1919.8|1919.6|1919.4|1919.2|1670
1633084410000|2021-10-01 10:33:30|1919.6|1919.4|1919.6|1919.2|1919.8|1919.6|1919.4|1919.2|2383
1633084420000|2021-10-01 10:33:40||1919.4||1919.4||1919.4||1919.2|1650
1633084430000|2021-10-01 10:33:50|1919.4|1919.2|1919.6|1919.4|1919.6|1919.4|1919.4|1919.2|804
1633084440000|2021-10-01 10:34:00|1919.4|1919.2|1920.4|1919.8|1920.4|1919.8|1919.4|1919.2|2781
1633084450000|2021-10-01 10:34:10|1920.2|1920|1920.6|1920.4|1920.8|1920.4|1920|1920|1095
1633084460000|2021-10-01 10:34:20|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|0
1633084470000|2021-10-01 10:34:30|1920.4|1920.2|1920.6|1920.4|1920.6|1920.4|1920.4|1920.2|729
1633084480000|2021-10-01 10:34:40|1920.8|1920.2|1920.2|1919.8|1920.8|1920.2|1920|1919.8|1096
1633084490000|2021-10-01 10:34:50|1920|1919.6|1920|1919.8|1920|1919.8|1920|1919.6|427
1633084500000|2021-10-01 10:35:00|1920.2|1920|1919.8|1919.4|1920.4|1920|1919.8|1919.4|2468
1633084510000|2021-10-01 10:35:10|1920|1919.2|1918.8|1918.4|1920|1919.2|1918.8|1918.4|1774
1633084520000|2021-10-01 10:35:20|1918.6|1918.6|1918.2|1918|1918.6|1918.6|1917.8|1917.6|250
1633084530000|2021-10-01 10:35:30|1918|1917.8|1918|1917.8|1918|1918|1918|1917.8|428
1633084540000|2021-10-01 10:35:40|1918.2|1918|1918.2|1918|1918.4|1918|1918.2|1917.8|563
1633084550000|2021-10-01 10:35:50|1918.4||1918.2||1918.4||1918.2||299
1633084560000|2021-10-01 10:36:00|1918|1917.8|1918.4|1917.8|1918.4|1917.8|1918|1917.8|1430
1633084570000|2021-10-01 10:36:10|1918.2|1917.6|1917.6|1917.2|1918.2|1917.8|1917.6|1917.2|1043
1633084580000|2021-10-01 10:36:20|1917.4|1917|1917.4|1917.2|1917.4|1917.2|1917.2|1917|1856
1633084590000|2021-10-01 10:36:30|1917.6|1917|1917.2|1917|1917.6|1917.2|1917.2|1917|245
1633084600000|2021-10-01 10:36:40|1917.4|1917.2|1917.4|1917.2|1917.6|1917.2|1917.4|1917.2|1454
1633084610000|2021-10-01 10:36:50|1917.6|1917.4|1918|1917.6|1918|1917.8|1917.6|1917.2|2228
1633084620000|2021-10-01 10:37:00|1917.8|1917.8|1917.6|1917.4|1918|1917.8|1917.4|1917.2|2221
1633084630000|2021-10-01 10:37:10|1917.4|1917.2|1917.8|1917.4|1917.8|1917.6|1917.4|1917.2|493
1633084640000|2021-10-01 10:37:20|1917.6|1917.2|1917.4|1917.2|1917.8|1917.2|1917.2|1917|987
1633084650000|2021-10-01 10:37:30|1917.6|1917.4|1917.6|1917.4|1917.8|1917.6|1917.4|1917.2|5062
1633084660000|2021-10-01 10:37:40|1917.8|1917.6|1917.8|1917.6|1918|1917.8|1917.6|1917.4|4739
1633084670000|2021-10-01 10:37:50|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|0
1633084680000|2021-10-01 10:38:00|1917.8|1917.6|1918.2|1917.8|1918.2|1918|1917.8|1917.6|1901
1633084690000|2021-10-01 10:38:10|1918|1917.6|1918|1917.6|1918|1917.6|1918|1917.6|0
1633084710000|2021-10-01 10:38:30|1917.8|1917.4|1917.8|1917.4|1918|1917.8|1917.4|1917.2|4278
1633084720000|2021-10-01 10:38:40|1918||1918||1918||1918||0
1633084730000|2021-10-01 10:38:50|1917.8||1917.6||1917.8||1917.6||149
1633084740000|2021-10-01 10:39:00|1917.4|1917.2|1916.8|1916.4|1917.4|1917.2|1916.8|1916.4|6852
1633084750000|2021-10-01 10:39:10|1916.6|1916.6|1916.6|1916.2|1916.8|1916.6|1916.6|1916.2|1207
1633084760000|2021-10-01 10:39:20|1916.8|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|992
1633084770000|2021-10-01 10:39:30|1916.8|1916.2|1916.8|1916.4|1916.8|1916.6|1916.6|1916.2|3616
1633084780000|2021-10-01 10:39:40|1916.6|1916.2|1916.6|1916.4|1916.8|1916.4|1916.6|1916.2|750
1633084790000|2021-10-01 10:39:50|1916.8|1916.2|1917.2|1917|1917.2|1917|1916.8|1916.2|4027
1633084800000|2021-10-01 10:40:00|1917.4|1916.8|1917.2|1916.8|1917.4|1917|1917|1916.6|402
1633084810000|2021-10-01 10:40:10|1917|1916.6|1916.4|1916|1917|1916.8|1916.4|1916|1362
1633084820000|2021-10-01 10:40:20|1916.2|1915.8|1915.8|1915.4|1916.2|1916|1915.8|1915.4|2888
1633084830000|2021-10-01 10:40:30|1915.6|1915.2|1915.4|1915|1915.8|1915.6|1915.2|1915|6183
1633084840000|2021-10-01 10:40:40|1915.2|1915.2|1915.8|1915.6|1915.8|1915.6|1915.2|1915.2|2557
1633084860000|2021-10-01 10:41:00|1916|1915.4|1916|1915.8|1916.2|1916|1916|1915.4|1529
1633084870000|2021-10-01 10:41:10|1916.2|1916|1916.2|1915.8|1916.2|1916|1916|1915.8|1349
1633084880000|2021-10-01 10:41:20|1916.4|1916|1916.4|1916|1916.4|1916|1916.4|1916|0
1633084890000|2021-10-01 10:41:30|1916.6|1916.2|1916.8|1916.6|1917.4|1916.8|1916.4|1916.2|3542
1633084900000|2021-10-01 10:41:40|1916.6|1916.4|1917|1916.8|1917|1916.8|1916.6|1916.4|19421
1633084910000|2021-10-01 10:41:50|1917.2|1917|1917|1916.8|1917.2|1917|1917|1916.8|2999
1633084920000|2021-10-01 10:42:00|1917.2|1917|1918|1917.8|1918.4|1918|1917|1916.8|28047
1633084930000|2021-10-01 10:42:10|1917.8|1917.6|1918|1917.6|1918.2|1918|1917.8|1917.4|10509
1633084940000|2021-10-01 10:42:20|1918.2|1917.8|1918.2|1918|1918.4|1918|1918.2|1917.8|14107
1633084950000|2021-10-01 10:42:30|1918.4|1917.8|1918.4|1918|1918.4|1918|1918.2|1917.8|793
1633084960000|2021-10-01 10:42:40|1918.2|1918.2|1918.2|1918|1918.2|1918.2|1918.2|1918|183
1633084970000|2021-10-01 10:42:50|1918.4|1918.2|1918.4|1918.2|1918.4|1918.2|1918.4|1918.2|359
1633084980000|2021-10-01 10:43:00|1918.2|1918|1918.4|1918|1918.4|1918.2|1918.2|1918|2060
1633084990000|2021-10-01 10:43:10|1918.2|1918.2|1919.2|1918.8|1919.4|1919.2|1918.2|1918.2|1349
1633085000000|2021-10-01 10:43:20|1919.4|1919|1919.4|1919|1919.4|1919|1919.4|1918.8|0
1633085010000|2021-10-01 10:43:30|1919.2|1919.2|1918.6|1918.4|1919.4|1919.2|1918.6|1918.4|3113
1633085020000|2021-10-01 10:43:40|1918.8|1918.6|1918.8|1918.4|1918.8|1918.6|1918.6|1918.2|250
1633085030000|2021-10-01 10:43:50||1918.6||1918.6||1918.6||1918.6|0
1633085040000|2021-10-01 10:44:00|1919|1918.8|1919|1918.8|1919.2|1918.8|1918.8|1918.6|2112
1633085050000|2021-10-01 10:44:10|1919.2|1919|1919.2|1918.8|1919.2|1919|1919|1918.6|5733
1633085060000|2021-10-01 10:44:20|1919.4|1919|1920|1919.6|1920.2|1919.8|1919.4|1919|708
1633085070000|2021-10-01 10:44:30|1920.2|1919.8|1920.4|1920|1920.4|1920|1920.2|1919.8|520
1633085080000|2021-10-01 10:44:40|1920.6|1919.8|1920.4|1920.2|1920.6|1920.2|1920.4|1919.8|9122
1633085090000|2021-10-01 10:44:50|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.4|1920.4|4477
1633085100000|2021-10-01 10:45:00|1920.6|1920.6|1921.2|1921|1921.4|1921|1920.6|1920.2|7944
1633085110000|2021-10-01 10:45:10|1921.4|1921.2|1921.4|1921|1921.6|1921.2|1921.2|1921|3478
1633085120000|2021-10-01 10:45:20||1921.2||1921||1921.2||1921|500
1633085130000|2021-10-01 10:45:30|1921.2|1921.2|1921.2|1921|1921.4|1921.2|1921.2|1921|2033
1633085140000|2021-10-01 10:45:40|1921|1920.8|1921.4|1921|1921.4|1921|1921|1920.6|1001
1633085150000|2021-10-01 10:45:50|1921.2|1920.8|1921.2|1920.6|1921.2|1920.8|1921|1920.6|366
1633085160000|2021-10-01 10:46:00|1921|1921|1921|1920.8|1921.2|1921|1920.8|1920.4|6254
1633085170000|2021-10-01 10:46:10|1921.2|1920.6|1921.2|1920.8|1921.2|1921|1921|1920.6|1707
1633085180000|2021-10-01 10:46:20||1920.6||1920.8||1921||1920.6|0
1633085190000|2021-10-01 10:46:30|1921|1920.6|1920.6|1920.4|1921|1920.6|1920.6|1920.2|466
1633085200000|2021-10-01 10:46:40|1920.8|1920.6|1921.2|1921|1921.4|1921|1920.8|1920.6|2489
1633085210000|2021-10-01 10:46:50|1921.4|1920.8|1921.4|1921|1921.4|1921|1921|1920.8|3041
1633085220000|2021-10-01 10:47:00|1921.2|1920.8|1921.2|1920.8|1921.4|1920.8|1921.2|1920.8|183
1633085230000|2021-10-01 10:47:10|1921.4|1921|1921.6|1921.2|1921.8|1921.6|1921.4|1920.8|4174
1633085240000|2021-10-01 10:47:20|1921.8|1921.4|1921.8|1921.4|1922.2|1921.8|1921.2|1921|6419
1633085250000|2021-10-01 10:47:30|1921.6|1921.2|1921.8|1921.4|1922|1921.6|1921.6|1921.2|3773
1633085260000|2021-10-01 10:47:40|1922|1921.6|1922|1921.6|1922|1921.6|1922|1921.6|1324
1633085270000|2021-10-01 10:47:50|1922.2|1921.8|1922.6|1922.2|1922.6|1922.4|1922.2|1921.6|3754
1633085280000|2021-10-01 10:48:00|1922.4|1922.4|1922.4|1922|1922.6|1922.4|1922.4|1922|500
1633085290000|2021-10-01 10:48:10|1922.2|1921.8|1921|1920.8|1922.2|1921.8|1921|1920.6|2848
1633085300000|2021-10-01 10:48:20|1920.8|1920.6|1920.6|1920.4|1920.8|1920.6|1920.6|1920.4|8863
1633085310000|2021-10-01 10:48:30|1920.8|1920.6|1920.8|1920.4|1920.8|1920.6|1920.8|1920.4|1857
1633085320000|2021-10-01 10:48:40|1920.6|1920.2|1920.6|1920.2|1920.6|1920.4|1920.4|1920|1272
1633085330000|2021-10-01 10:48:50|1920.8|1920.4|1920.6|1920.4|1920.8|1920.6|1920.6|1920.2|1500
1633085340000|2021-10-01 10:49:00|1920.4|1920.2|1919.8|1919.4|1920.4|1920.2|1919.8|1919.4|2401
1633085350000|2021-10-01 10:49:10||1919.6||1919.4||1919.6||1919.4|0
1633085360000|2021-10-01 10:49:20|1919.6|1919.2|1920|1919.6|1920|1919.6|1919.4|1919.2|1400
1633085370000|2021-10-01 10:49:30|1919.8|1919.8|1920.2|1920|1920.4|1920|1919.8|1919.8|7429
1633085380000|2021-10-01 10:49:40|1920.4|1920.2|1920.6|1920.2|1920.8|1920.6|1920.4|1920.2|2275
1633085390000|2021-10-01 10:49:50|1920.8|1920.4|1920.8|1920.6|1921|1920.6|1920.8|1920.2|402
1633085400000|2021-10-01 10:50:00|1921.2|1920.8|1920.8|1920.6|1921.4|1921|1920.8|1920.6|716
1633085410000|2021-10-01 10:50:10|1920.6|1920.4|1920|1919.8|1920.6|1920.6|1920|1919.8|1337
1633085420000|2021-10-01 10:50:20|1920.2|1920|1920.8|1920.4|1921|1920.4|1920.2|1920|1702
1633085430000|2021-10-01 10:50:30|1920.6|1920.2|1920.6|1920.4|1920.8|1920.4|1920.6|1920.2|0
1633085440000|2021-10-01 10:50:40|1920.4|1920.2|1920.6|1920.2|1920.6|1920.2|1920.4|1920|432
1633085450000|2021-10-01 10:50:50||1920.4||1920.4||1920.4||1920.4|350
1633085460000|2021-10-01 10:51:00|1920.8|1920.6|1920.6|1920.4|1920.8|1920.6|1920.4|1920.2|3331
1633085470000|2021-10-01 10:51:10||1920.2||1920.4||1920.4||1920.2|0
1633085480000|2021-10-01 10:51:20|1920.4|1920.2|1920.6|1920.2|1920.6|1920.4|1920.4|1920.2|1962
1633085490000|2021-10-01 10:51:30|1920.8|1920.4|1920.6|1920.4|1920.8|1920.6|1920.6|1920.4|301
1633085500000|2021-10-01 10:51:40|1920.4|1920.2|1920.6|1920.2|1920.6|1920.4|1920.4|1920.2|607
1633085510000|2021-10-01 10:51:50|1920.4|1920.4|1920.6|1920.2|1920.6|1920.4|1920.4|1920.2|619
1633085520000|2021-10-01 10:52:00|1920.8|1920.4|1920.6|1920.4|1920.8|1920.6|1920.6|1920.4|2597
1633085530000|2021-10-01 10:52:10|1920.4|1920.2|1919.6|1919.4|1920.4|1920.2|1919.6|1919.4|3824
1633085540000|2021-10-01 10:52:20|1919.8|1919.2|1919.2|1919|1919.8|1919.2|1919.2|1918.8|2405
1633085550000|2021-10-01 10:52:30|1919|1918.8|1919|1918.6|1919|1918.8|1919|1918.6|130
1633085570000|2021-10-01 10:52:50|1918.8|1918.4|1918.6|1918.4|1918.8|1918.4|1918.6|1918.4|700
1633085580000|2021-10-01 10:53:00|1918.4|1918.2|1918.4|1918|1918.6|1918.2|1918.4|1918|2469
1633085590000|2021-10-01 10:53:10|1918.2|1918.2|1918.4|1918|1918.4|1918.2|1918|1917.8|1475
1633085600000|2021-10-01 10:53:20|1918.6|1918.4|1918.8|1918.6|1918.8|1918.6|1918.6|1918.4|1437
1633085610000|2021-10-01 10:53:30|1919|1918.8|1919|1918.6|1919.2|1919|1918.8|1918.6|4141
1633085620000|2021-10-01 10:53:40|1918.8||1918.8||1918.8||1918.8||1000
1633085630000|2021-10-01 10:53:50|1919|1918.8|1918.6|1918.4|1919.2|1918.8|1918.6|1918.2|4884
1633085640000|2021-10-01 10:54:00|1918.8|1918.2|1918.4|1918|1918.8|1918.2|1918.4|1918|1213
1633085650000|2021-10-01 10:54:10||1918.2||1918.2||1918.2||1918|0
1633085660000|2021-10-01 10:54:20|1918.6|1918.4|1919.2|1918.8|1919.2|1918.8|1918.6|1918.4|3212
1633085670000|2021-10-01 10:54:30|1919.4|1919|1919.8|1919.4|1919.8|1919.4|1919.4|1919|1421
1633085680000|2021-10-01 10:54:40|1919.6|1919.6|1919.6|1919.4|1919.8|1919.6|1919.6|1919.4|486
1633085690000|2021-10-01 10:54:50|1919.4|1919.2|1919.4|1919|1919.4|1919.2|1919.2|1919|367
1633085700000|2021-10-01 10:55:00|1919.2|1919.2|1919|1918.6|1919.4|1919.2|1919|1918.6|825
1633085710000|2021-10-01 10:55:10|1919.2|1918.8|1919.2|1919|1919.6|1919.2|1919.2|1918.8|2854
1633085720000|2021-10-01 10:55:20|1919|1918.8|1919.2|1918.8|1919.2|1918.8|1918.6|1918.4|1167
1633085730000|2021-10-01 10:55:30|1919|1919|1919.2|1919|1919.4|1919|1919|1919|762
1633085740000|2021-10-01 10:55:40|1919.4|1919.2|1919.4|1919.2|1919.6|1919.4|1919.2|1919|2257
1633085750000|2021-10-01 10:55:50|1919.6|1919.4|1919.8|1919.6|1919.8|1919.6|1919.6|1919.4|1160
1633085760000|2021-10-01 10:56:00|1920|1919.8|1919.8|1919.4|1920|1919.8|1919.6|1919.4|2238
1633085770000|2021-10-01 10:56:10|1920|1919.6|1919.8|1919.6|1920|1919.8|1919.8|1919.6|1940
1633085780000|2021-10-01 10:56:20|1919.6|1919.4|1919.6|1919.2|1919.8|1919.4|1919.6|1919.2|254
1633085790000|2021-10-01 10:56:30|1919.4|1919|1919|1918.8|1919.4|1919|1919|1918.8|2041
1633085800000|2021-10-01 10:56:40|1919.2|1919|1920.6|1920.2|1920.8|1920.6|1919.2|1919|5146
1633085810000|2021-10-01 10:56:50|1920.8|1920.4|1920.6|1920.2|1920.8|1920.4|1920.6|1920.2|0
1633085820000|2021-10-01 10:57:00|1920.4|1920|1919.8|1919.6|1920.4|1920.2|1919.8|1919.6|526
1633085830000|2021-10-01 10:57:10|1920.2|1919.8|1920.4|1920|1920.6|1920.2|1920.2|1919.8|725
1633085840000|2021-10-01 10:57:20|1920.6|1920.2|1920.6|1920.4|1920.6|1920.4|1920.6|1920.2|1662
1633085850000|2021-10-01 10:57:30|1920.4|1920.2|1920.6|1920.2|1920.6|1920.4|1920.4|1920.2|2566
1633085860000|2021-10-01 10:57:40|1920.4|1920.4|1920.6|1920.4|1920.6|1920.4|1920.4|1920.2|0
1633085870000|2021-10-01 10:57:50|1920.4|1920.2|1920.4|1920.2|1920.6|1920.4|1920.4|1920|428
1633085880000|2021-10-01 10:58:00|1920.6|1920|1920.4|1920.2|1920.8|1920.4|1920.4|1920|1344
1633085890000|2021-10-01 10:58:10|1920.6|1920|1920.6|1920.2|1920.6|1920.4|1920.4|1920|369
1633085900000|2021-10-01 10:58:20|1920.4|1920|1920.6|1920.2|1920.6|1920.2|1920.4|1920|0
1633085910000|2021-10-01 10:58:30|1920.8|1920.4|1921.2|1921|1921.4|1921|1920.8|1920.4|107
1633085920000|2021-10-01 10:58:40|1921.4|1921.2|1921.6|1921.2|1921.6|1921.2|1921.4|1921.2|927
1633085930000|2021-10-01 10:58:50|1921.4|1921.4|1921.6|1921.2|1921.8|1921.6|1921.4|1921|1637
1633085940000|2021-10-01 10:59:00|1921.4|1921|1921.4|1921.2|1921.6|1921.2|1921.2|1921|635
1633085950000|2021-10-01 10:59:10|1921.6|1921|1921.8|1921.6|1921.8|1921.6|1921.2|1921|47
1633085960000|2021-10-01 10:59:20|1922|1921.8|1922|1921.6|1922|1921.8|1921.8|1921.6|2257
1633085970000|2021-10-01 10:59:30|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|985
1633085980000|2021-10-01 10:59:40|1922|1921.8|1922.2|1921.6|1922.2|1922|1922|1921.6|1755
1633085990000|2021-10-01 10:59:50|1922|1921.8|1922|1921.8|1922.2|1922|1922|1921.8|213
1633086000000|2021-10-01 11:00:00|1922.2|1922|1922.2|1922|1923.2|1922.6|1922.2|1922|2856
1633086010000|2021-10-01 11:00:10|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|466
1633086020000|2021-10-01 11:00:20|1922.2|1921.8|1921.6|1921.4|1922.2|1921.8|1921.4|1921.2|1895
1633086030000|2021-10-01 11:00:30|1921.8|1921.6|1921.8|1921.6|1922|1921.8|1921.6|1921.6|403
1633086040000|2021-10-01 11:00:40|1922|1921.8|1922|1921.6|1922.2|1921.8|1921.8|1921.4|1358
1633086050000|2021-10-01 11:00:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.4|1921.4|1921.2|0
1633086060000|2021-10-01 11:01:00|1921.4|1921.2|1921.6|1921.2|1921.8|1921.4|1921.4|1921.2|1124
1633086070000|2021-10-01 11:01:10|1921.4|1921.4|1921.2|1921|1921.6|1921.4|1921|1920.8|4175
1633086080000|2021-10-01 11:01:20|1921.4|1921.2|1921.2|1921|1921.4|1921.2|1921.2|1921|1026
1633086090000|2021-10-01 11:01:30|1921|1920.8|1921|1920.8|1921|1921|1920.8|1920.6|4486
1633086100000|2021-10-01 11:01:40|1921.2|1921|1921.8|1921.6|1922|1921.6|1921.2|1921|1996
1633086110000|2021-10-01 11:01:50|1922|1921.4|1921.6|1921.2|1922|1921.6|1921.6|1921.2|2378
1633086120000|2021-10-01 11:02:00|1921.4|1921|1920|1919.8|1921.4|1921|1920|1919.8|3116
1633086130000|2021-10-01 11:02:10|1919.8|1919.6|1920|1919.6|1920|1919.8|1919.6|1919.4|2723
1633086140000|2021-10-01 11:02:20|1920.2|1919.8|1920|1919.8|1920.2|1920|1920|1919.8|300
1633086150000|2021-10-01 11:02:30|1920.2|1920|1920.2|1920|1920.2|1920|1920.2|1920|305
1633086160000|2021-10-01 11:02:40|1920|1919.8|1920.4|1920.2|1920.4|1920.2|1920|1919.8|915
1633086170000|2021-10-01 11:02:50|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|524
1633086180000|2021-10-01 11:03:00|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|480
1633086190000|2021-10-01 11:03:10|1920|1919.8|1919.6|1919.4|1920|1919.8|1919.6|1919.4|1871
1633086200000|2021-10-01 11:03:20|1919.8|1919.6|1919.6|1919.2|1919.8|1919.6|1919.4|1919|2712
1633086210000|2021-10-01 11:03:30||1919.4||1919.2||1919.4||1919.2|741
1633086220000|2021-10-01 11:03:40|1919.4|1919.4|1920|1919.6|1920|1919.8|1919.4|1919.2|4151
1633086230000|2021-10-01 11:03:50|1919.8|1919.8|1920|1919.8|1920.2|1919.8|1919.8|1919.6|95
1633086240000|2021-10-01 11:04:00|1920.2|1920|1920.2|1920|1920.6|1920.4|1920|1919.8|2344
1633086250000|2021-10-01 11:04:10|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|350
1633086260000|2021-10-01 11:04:20|1920.4|1919.8|1920.2|1920|1920.4|1920.2|1920.2|1919.8|18608
1633086270000|2021-10-01 11:04:30|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|2146
1633086280000|2021-10-01 11:04:40|1920.4|1919.8|1920.4|1920|1920.4|1920.2|1920.2|1919.8|4770
1633086290000|2021-10-01 11:04:50|1920.2|1920.2|1921|1920.6|1921|1920.6|1920.2|1920|1087
1633086300000|2021-10-01 11:05:00|1920.8|1920.4|1920.4|1920.2|1921|1920.8|1920.4|1920.2|1908
1633086310000|2021-10-01 11:05:10|1920.6|1920.4|1920.4|1920.2|1920.6|1920.4|1920.2|1920|3840
1633086320000|2021-10-01 11:05:20|1920.2|1920|1920.2|1920|1920.2|1920.2|1920.2|1919.8|3765
1633086330000|2021-10-01 11:05:30|1920|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.4|4596
1633086340000|2021-10-01 11:05:40||1919.6||1919.6||1919.6||1919.4|0
1633086350000|2021-10-01 11:05:50|1920|1919.8|1920|1919.8|1920|1919.8|1919.8|1919.6|2056
1633086360000|2021-10-01 11:06:00|1920.2|1920|1920.2|1919.8|1920.6|1920.2|1920.2|1919.8|408
1633086370000|2021-10-01 11:06:10|1920.4|1920|1920.4|1920.2|1920.4|1920.2|1920.4|1920|0
1633086380000|2021-10-01 11:06:20|1920.2|1920|1921|1920.8|1921.2|1921|1920.2|1920|4316
1633086390000|2021-10-01 11:06:30|1920.8|1920.6|1921.4|1921|1921.4|1921|1920.6|1920.4|1144
1633086400000|2021-10-01 11:06:40|1921.2|1921.2|1921.8|1921.6|1921.8|1921.6|1921.2|1921.2|3643
1633086410000|2021-10-01 11:06:50|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|0
1633086420000|2021-10-01 11:07:00|1921.4|1921.2|1921.4|1921|1921.4|1921.2|1921.2|1920.8|626
1633086430000|2021-10-01 11:07:10|1921.2|1920.8|1920.8|1920.6|1921.2|1920.8|1920.8|1920.2|1045
1633086440000|2021-10-01 11:07:20|1921|1920.8|1921|1920.8|1921|1920.8|1920.8|1920.6|843
1633086450000|2021-10-01 11:07:30|1921.2|1921|1921.6|1921.2|1921.6|1921.2|1921|1920.8|2604
1633086460000|2021-10-01 11:07:40|1921.8|1921.6|1922|1921.6|1922|1921.8|1921.8|1921.6|2616
1633086470000|2021-10-01 11:07:50|1922.2|1921.8|1922.6|1922.2|1922.6|1922.2|1922|1921.8|4393
1633086480000|2021-10-01 11:08:00|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.2|0
1633086490000|2021-10-01 11:08:10|1922.4|1922.2|1923|1922.4|1923|1922.8|1922.4|1922.2|9026
1633086500000|2021-10-01 11:08:20|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1922.6|1922.6|1598
1633086510000|2021-10-01 11:08:30|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|5005
1633086520000|2021-10-01 11:08:40|1922.8||1922.8||1922.8||1922.8||103
1633086530000|2021-10-01 11:08:50|1923|1922.8|1923|1922.6|1923.2|1923|1923|1922.6|3747
1633086540000|2021-10-01 11:09:00|1922.8|1922.4|1922.6|1922.2|1922.8|1922.6|1922.6|1922.2|2860
1633086550000|2021-10-01 11:09:10|1922.4|1922.4|1922.6|1922.2|1922.6|1922.4|1922|1921.8|6898
1633086560000|2021-10-01 11:09:20|1922.4|1922.4|1922.2|1922|1922.6|1922.4|1922.2|1922|66
1633086570000|2021-10-01 11:09:30|1922.4|1922.2|1922.6|1922.4|1922.8|1922.6|1922.4|1922.2|5624
1633086580000|2021-10-01 11:09:40|1922.8|1922.6|1922.6|1922.2|1922.8|1922.6|1922.4|1922.2|1249
1633086590000|2021-10-01 11:09:50|1922.4|1922.4|1922.4|1922|1922.4|1922.4|1922.4|1921.8|2192
1633086600000|2021-10-01 11:10:00||1921.8||1922||1922||1921.8|0
1633086610000|2021-10-01 11:10:10|1922.6|1922.2|1922.6|1922.4|1922.6|1922.4|1922.6|1922.2|722
1633086620000|2021-10-01 11:10:20|1922.8|1922.6|1923.2|1922.6|1923.2|1922.6|1922.8|1922.6|240
1633086630000|2021-10-01 11:10:30|1923|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|185
1633086640000|2021-10-01 11:10:40|1923|1923|1923.2|1923|1923.2|1923|1922.6|1922.2|7000
1633086650000|2021-10-01 11:10:50|1923.4||1923.2||1923.4||1923.2||100
1633086660000|2021-10-01 11:11:00|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923.4|1923|1060
1633086670000|2021-10-01 11:11:10|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923.2|1923|1026
1633086680000|2021-10-01 11:11:20|1923.8|1923.6|1924|1923.8|1924|1923.8|1923.8|1923.6|7039
1633086690000|2021-10-01 11:11:30|1923.8|1923.6|1924|1923.8|1924|1923.8|1923.8|1923.6|701
1633086700000|2021-10-01 11:11:40|1924.2|1923.6|1924.2|1924|1924.4|1924|1924.2|1923.6|1893
1633086710000|2021-10-01 11:11:50|1924.4|1924.2|1924.2|1924|1924.4|1924.2|1924|1923.8|3873
1633086720000|2021-10-01 11:12:00|1924.4|1924.2|1924.6|1924.2|1924.8|1924.4|1924.4|1924|3979
1633086730000|2021-10-01 11:12:10|1924.8|1924.4|1925|1924.8|1925|1924.8|1924.8|1924.4|11345
1633086740000|2021-10-01 11:12:20|1924.8|1924.6|1924.8|1924.4|1925|1924.8|1924.8|1924.4|3852
1633086750000|2021-10-01 11:12:30|1924.6|1924.6|1924.8|1924.4|1924.8|1924.6|1924.6|1924.4|532
1633086760000|2021-10-01 11:12:40|1924.6|1924.6|1924.6|1924.4|1924.6|1924.6|1924.2|1924|2315
1633086770000|2021-10-01 11:12:50|1924.8|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.6|3791
1633086780000|2021-10-01 11:13:00|1925.2|1924.8|1925|1924.8|1925.4|1925.2|1925|1924.8|9125
1633086790000|2021-10-01 11:13:10|1925.2|1925|1925.6|1925.2|1925.8|1925.4|1925.2|1925|4749
1633086800000|2021-10-01 11:13:20|1925.4|1925.4|1925.8|1925.6|1925.8|1925.6|1925.4|1925.2|1771
1633086810000|2021-10-01 11:13:30|1925.6|1925.4|1925.6|1925.4|1925.8|1925.6|1925.4|1925|1381
1633086820000|2021-10-01 11:13:40|1925.4|1925.2|1925.4|1925.2|1925.6|1925.4|1925.4|1925.2|400
1633086830000|2021-10-01 11:13:50|1925.6|1925|1925.4|1925|1925.6|1925.2|1925.2|1925|5000
1633086840000|2021-10-01 11:14:00|1925.2|1925.2|1925.6|1925.2|1925.6|1925.4|1925.2|1925|10157
1633086850000|2021-10-01 11:14:10|1925.8|1925.4|1925|1924.8|1925.8|1925.6|1925|1924.8|9513
1633086860000|2021-10-01 11:14:20|1925.2|1925|1925|1924.8|1925.4|1925.2|1925|1924.8|2104
1633086870000|2021-10-01 11:14:30|1924.8|1924.6|1924.8|1924.4|1924.8|1924.6|1924.8|1924.4|400
1633086880000|2021-10-01 11:14:40|1925|1924.6|1925.6|1925.4|1925.6|1925.4|1924.8|1924.6|4540
1633086890000|2021-10-01 11:14:50|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|1925.6|1925.6|774
1633086900000|2021-10-01 11:15:00|1925.6|1925.4|1925.8|1925.6|1926|1925.8|1925.6|1925.4|3853
1633086910000|2021-10-01 11:15:10|1925.6|1925.4|1925.4|1925.2|1925.8|1925.6|1925.2|1925|1609
1633086920000|2021-10-01 11:15:20|1925.2|1925|1925.2|1925|1925.4|1925.2|1925|1924.8|4313
1633086930000|2021-10-01 11:15:30|1925|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.8|472
1633086940000|2021-10-01 11:15:40|1925|1925|1925.4|1925|1925.4|1925.2|1924.8|1924.4|401
1633086950000|2021-10-01 11:15:50|1925.2|1925.2|1925.2|1925|1925.4|1925.2|1925.2|1925|0
1633086960000|2021-10-01 11:16:00|1925.4|1925.2|1925.8|1925.6|1925.8|1925.6|1925.4|1925.2|7015
1633086970000|2021-10-01 11:16:10|1925.6|1925.4|1925.8|1925.6|1925.8|1925.6|1925.6|1925.4|532
1633086980000|2021-10-01 11:16:20|1925.6|1925.4|1925.6|1925.4|1925.8|1925.6|1925.6|1925.4|0
1633086990000|2021-10-01 11:16:30|1925.8|1925.6|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|2309
1633087010000|2021-10-01 11:16:50|1925.8|1925.4|1926|1925.8|1926|1925.8|1925.8|1925.4|6090
1633087020000|2021-10-01 11:17:00|1926.2|1926|1926.4|1926|1926.6|1926.4|1926.2|1926|13906
1633087030000|2021-10-01 11:17:10|1926.6|1926.2|1926.4|1926|1926.6|1926.2|1926.2|1926|272
1633087040000|2021-10-01 11:17:20|1926.6|1926.2|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|183
1633087050000|2021-10-01 11:17:30|1926.4|1926.2|1926.6|1926.2|1926.6|1926.4|1926.4|1926.2|300
1633087060000|2021-10-01 11:17:40|1926.4|1926|1926.8|1926.4|1926.8|1926.4|1926.4|1926|848
1633087070000|2021-10-01 11:17:50|1926.6|1926.6|1927|1926.8|1927|1926.8|1926.6|1926.4|350
1633087080000|2021-10-01 11:18:00|1926.8|1926.6|1926.4|1926.2|1926.8|1926.8|1926.4|1926.2|4108
1633087090000|2021-10-01 11:18:10|1926.2|1926|1926.2|1926|1926.2|1926|1926.2|1926|350
1633087100000|2021-10-01 11:18:20|1926|1925.8|1925.8|1925.6|1926|1925.8|1925.8|1925.6|539
1633087110000|2021-10-01 11:18:30|1926|1925.8|1925.6|1925.4|1926|1925.8|1925.6|1925.2|2774
1633087120000|2021-10-01 11:18:40|1925.4|1925.2|1925.6|1925.4|1925.6|1925.4|1925.4|1925.2|200
1633087130000|2021-10-01 11:18:50|1925.4|1925.2|1925.4|1925.2|1925.8|1925.6|1925.2|1925|11421
1633087140000|2021-10-01 11:19:00|1925.6|1925.4|1926|1925.6|1926|1925.6|1925.6|1925.2|11613
1633087150000|2021-10-01 11:19:10|1926.2|1925.8|1926.2|1926|1926.4|1926|1926.2|1925.6|506
1633087160000|2021-10-01 11:19:20|1926|1925.8|1925.8|1925.4|1926|1925.8|1925.4|1925.2|8955
1633087170000|2021-10-01 11:19:30|1926|1925.6|1926.2|1925.8|1926.2|1926|1925.8|1925.6|1419
1633087180000|2021-10-01 11:19:40|1926|1925.6|1926.6|1926.2|1926.6|1926.2|1925.8|1925.6|182
1633087190000|2021-10-01 11:19:50|1926.4||1926.4||1926.6||1926.4||0
1633087200000|2021-10-01 11:20:00|1926.6|1926.4|1927|1926.6|1927|1926.6|1926|1925.8|2645
1633087210000|2021-10-01 11:20:10|1926.8|1926.8|1927.6|1927.2|1927.6|1927.2|1926.8|1926.8|3058
1633087220000|2021-10-01 11:20:20|1927.8|1927.4|1927.8|1927.6|1927.8|1927.6|1927.4|1927.2|5509
1633087230000|2021-10-01 11:20:30|1927.6|1927.4|1928|1927.4|1928|1927.4|1927.4|1927.2|3539
1633087240000|2021-10-01 11:20:40|1927.8|1927.2|1927.6|1927.2|1927.8|1927.2|1927.6|1927.2|0
1633087250000|2021-10-01 11:20:50|1927.4|1927.4|1927.2|1927|1927.4|1927.4|1927.2|1927|693
1633087260000|2021-10-01 11:21:00|1927.4|1927.2|1927.2|1926.8|1927.8|1927.6|1927|1926.8|2437
1633087270000|2021-10-01 11:21:10|1927.4|1927|1927.2|1926.8|1927.4|1927.2|1927.2|1926.8|1700
1633087280000|2021-10-01 11:21:20|1927.4|1927|1927.6|1927.2|1927.6|1927.2|1927.2|1927|350
1633087290000|2021-10-01 11:21:30|1927.4|1927|1927|1926.8|1927.4|1927|1926.8|1926.6|433
1633087300000|2021-10-01 11:21:40|1927.2||1927||1927.2||1927||0
1633087310000|2021-10-01 11:21:50|1926.8|1926.6|1926.8|1926.6|1926.8|1926.6|1926.6|1926.4|1429
1633087320000|2021-10-01 11:22:00|1926.6|1926.4|1927.2|1927|1927.4|1927|1926.6|1926.4|1527
1633087330000|2021-10-01 11:22:10|1927.4|1926.8|1927.2|1926.8|1927.4|1927.2|1927|1926.8|532
1633087340000|2021-10-01 11:22:20|1927||1927||1927.2||1927||798
1633087350000|2021-10-01 11:22:30|1927.2|1926.6|1927|1926.6|1927.2|1926.8|1926.8|1926.6|1409
1633087360000|2021-10-01 11:22:40|1926.8|1926.4|1926.4|1926.2|1927|1926.6|1926.4|1926.2|3076
1633087370000|2021-10-01 11:22:50|1926.6|1926.4|1926.8|1926.6|1926.8|1926.6|1926.4|1926.2|648
1633087380000|2021-10-01 11:23:00|1927||1927||1927||1927||1100
1633087390000|2021-10-01 11:23:10|1926.8||1926.8||1926.8||1926.8||0
1633087400000|2021-10-01 11:23:20|1926.6|1926.4|1926.2|1926|1926.6|1926.4|1926.2|1926|3736
1633087410000|2021-10-01 11:23:30|1926.4|1926.2|1926.6|1926.2|1926.6|1926.2|1926.2|1926|1017
1633087420000|2021-10-01 11:23:40|1926.8|1926.4|1926.8|1926.4|1926.8|1926.6|1926.6|1926.4|2596
1633087430000|2021-10-01 11:23:50|1926.6|1926.2|1926.4|1926.2|1926.6|1926.2|1926.4|1926|0
1633087440000|2021-10-01 11:24:00|||||||||350
1633087450000|2021-10-01 11:24:10|1926.6|1926.4|1926.8|1926.6|1926.8|1926.6|1926.6|1926.4|1210
1633087460000|2021-10-01 11:24:20|1926.6|1926.4|1926.6|1926.4|1926.6|1926.4|1926.6|1926.4|290
1633087470000|2021-10-01 11:24:30|1926.8|1926.6|1926.2|1926|1926.8|1926.6|1926.2|1926|857
1633087480000|2021-10-01 11:24:40|1926.4|1926.2|1926.6|1926.2|1926.6|1926.2|1926.2|1926.2|66
1633087490000|2021-10-01 11:24:50|1926.4|1926|1926.4|1926.2|1926.6|1926.2|1926.2|1926|987
1633087500000|2021-10-01 11:25:00|1926.2|1926|1926.8|1926.6|1927|1926.6|1926.2|1926|454
1633087510000|2021-10-01 11:25:10|1927|1926.4|1927.2|1927|1927.2|1927|1927|1926.4|7493
1633087520000|2021-10-01 11:25:20|1927.4|1927.2|1927.4|1927|1927.4|1927.2|1927.2|1927|839
1633087530000|2021-10-01 11:25:30|1927.6|1927.2|1927.6|1927.2|1927.8|1927.4|1927.4|1927.2|1594
1633087540000|2021-10-01 11:25:40|1927.4|1927.4|1927.2|1927|1927.4|1927.4|1927.2|1927|437
1633087550000|2021-10-01 11:25:50|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.6|1926.4|2414
1633087560000|2021-10-01 11:26:00|1926.6|1926.4|1926.6|1926.4|1926.8|1926.4|1926.2|1926|1815
1633087570000|2021-10-01 11:26:10|1926.4|1926.2|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|745
1633087580000|2021-10-01 11:26:20|1926.8|1926.6|1926.8|1926.4|1927|1926.6|1926.6|1926.4|767
1633087590000|2021-10-01 11:26:30|1926.6|1926.2|1925.8|1925.4|1926.8|1926.4|1925.8|1925.4|1394
1633087610000|2021-10-01 11:26:50|1926|1925.6|1926|1925.8|1926|1925.8|1926|1925.6|942
1633087620000|2021-10-01 11:27:00|1926.4|1926|1926.4|1926|1926.8|1926.6|1926.2|1926|9647
1633087630000|2021-10-01 11:27:10|1926.2|1925.8|1925.6|1925.4|1926.2|1925.8|1925.6|1925.4|856
1633087640000|2021-10-01 11:27:20|1925.4|1925.2|1925.4|1925.2|1925.4|1925.2|1925.4|1925.2|1058
1633087650000|2021-10-01 11:27:30|1925.8|1925.4|1925.6|1925.2|1925.8|1925.4|1925.4|1925.2|10030
1633087660000|2021-10-01 11:27:40|1925.4|1925.4|1924.4|1924.2|1925.4|1925.4|1924.4|1924.2|8519
1633087670000|2021-10-01 11:27:50|1924.6|1924|1925|1924.8|1925|1924.8|1924.6|1924|2811
1633087680000|2021-10-01 11:28:00|1924.8|1924.6|1924.4|1924.2|1924.8|1924.6|1924.4|1924.2|130
1633087690000|2021-10-01 11:28:10|1924.6|1924.4|1924.6|1924.4|1924.6|1924.4|1924.4|1924.2|1364
1633087700000|2021-10-01 11:28:20|1924.8|1924.6|1924.6|1924.2|1925.2|1925|1924.4|1924.2|5870
1633087710000|2021-10-01 11:28:30|1924.4|1924.4|1924.6|1924.2|1924.6|1924.4|1924.4|1924.2|1210
1633087720000|2021-10-01 11:28:40|1924.4|1924.4|1924|1923.8|1924.4|1924.4|1924|1923.4|3536
1633087730000|2021-10-01 11:28:50|1924.2|1924|1924.8|1924.6|1924.8|1924.6|1924.2|1924|2567
1633087740000|2021-10-01 11:29:00|1925|1924.4|1924.8|1924.6|1925|1924.6|1924.8|1924.4|1013
1633087750000|2021-10-01 11:29:10|1925|1924.8|1925|1924.8|1925.2|1925|1925|1924.8|817
1633087760000|2021-10-01 11:29:20|1925.2|1925|1925.6|1925|1925.6|1925|1925|1924.8|1781
1633087770000|2021-10-01 11:29:30|1925.8|1925.2|1925.8|1925.4|1925.8|1925.6|1925.8|1925.2|1722
1633087780000|2021-10-01 11:29:40|1925.6||1925.8||1926||1925.6||0
1633087790000|2021-10-01 11:29:50|1925.6|1925.6|1925.6|1925.4|1925.8|1925.6|1925.6|1925.4|1044
1633087800000|2021-10-01 11:30:00|1925.8|1925.6|1926.2|1925.8|1926.2|1925.8|1925.8|1925.4|2023
1633087810000|2021-10-01 11:30:10|1926|1926|1926.4|1926|1926.6|1926.4|1926|1926|1164
1633087820000|2021-10-01 11:30:20|1926.6|1926.2|1926.6|1926.2|1926.6|1926.4|1926.4|1926|1672
1633087830000|2021-10-01 11:30:30|1926.4|1926|1926|1925.6|1926.6|1926|1925.8|1925.6|1300
1633087840000|2021-10-01 11:30:40|1925.8|1925.8|1925.8|1925.4|1925.8|1925.8|1925.6|1925.2|804
1633087850000|2021-10-01 11:30:50|1925.6|1925.6|1925.6|1925.4|1925.6|1925.6|1925.6|1925.4|0
1633087860000|2021-10-01 11:31:00|1925.4|1925.2|1925.8|1925.4|1925.8|1925.6|1925.4|1925|3371
1633087870000|2021-10-01 11:31:10|1925.6|1925.2|1925.6|1925.4|1925.6|1925.4|1925.6|1925.2|281
1633087880000|2021-10-01 11:31:20|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.6|1925.4|1842
1633087890000|2021-10-01 11:31:30|1926|1925.6|1926.4|1926|1926.6|1926.2|1926|1925.6|579
1633087900000|2021-10-01 11:31:40|1926.2|1926.2|1926.6|1926.2|1926.6|1926.2|1926.2|1926.2|754
1633087910000|2021-10-01 11:31:50|1926.4|1926.4|1926.2|1925.8|1926.6|1926.4|1926.2|1925.8|1851
1633087920000|2021-10-01 11:32:00|1926.4|1926|1925.8|1925.6|1926.4|1926|1925.8|1925.6|3570
1633087930000|2021-10-01 11:32:10|1925.6|1925.4|1926.8|1926.4|1926.8|1926.4|1925.6|1925.4|4429
1633087940000|2021-10-01 11:32:20|1926.6|1926.2|1926.6|1926.4|1926.8|1926.4|1926.6|1926.2|0
1633087950000|2021-10-01 11:32:30|1926.4|1926.2|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|1660
1633087960000|2021-10-01 11:32:40|1926.4|1926.2|1926.6|1926.4|1926.6|1926.4|1926.4|1926.2|837
1633087970000|2021-10-01 11:32:50|1926.8|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|692
1633087980000|2021-10-01 11:33:00|1927|1926.8|1927.4|1927.2|1927.4|1927.2|1926.8|1926.6|3503
1633087990000|2021-10-01 11:33:10|1927.6|1927.4|1927.8|1927.4|1927.8|1927.4|1927.4|1927|2780
1633088000000|2021-10-01 11:33:20|1927.6|1927.6|1927.4|1927.2|1927.8|1927.6|1927.2|1927|3339
1633088010000|2021-10-01 11:33:30|1927.2|1927|1927.2|1927|1927.4|1927.2|1927.2|1927|1781
1633088020000|2021-10-01 11:33:40|1927.4|1927.2|1927.8|1927.4|1928|1927.6|1927.2|1927|2141
1633088030000|2021-10-01 11:33:50|1927.6|1927.2|1927.4|1927.2|1927.6|1927.4|1927.4|1927.2|350
1633088040000|2021-10-01 11:34:00|1927.6|1927|1927.4|1927.2|1927.8|1927.6|1927.4|1927|1590
1633088050000|2021-10-01 11:34:10|1927.6|1927.4|1927.4|1927.2|1927.6|1927.4|1927.4|1927.2|2454
1633088060000|2021-10-01 11:34:20|1927.2|1927|1927.4|1927|1927.4|1927.2|1927|1926.8|716
1633088070000|2021-10-01 11:34:30|1927.2|1926.8|1927|1926.8|1927.2|1927|1927|1926.8|2531
1633088080000|2021-10-01 11:34:40|1926.8|1926.6|1927|1926.8|1927|1926.8|1926.8|1926.6|1669
1633088090000|2021-10-01 11:34:50|1927.2|1927|1928|1927.8|1928|1927.8|1927.2|1927|3244
1633088100000|2021-10-01 11:35:00|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.6|3596
1633088110000|2021-10-01 11:35:10|1928.2|1928|1928.6|1928.2|1928.6|1928.4|1928|1927.8|6483
1633088120000|2021-10-01 11:35:20|1928.8|1928.4|1928.4|1928.2|1929|1928.8|1928.4|1928.2|7079
1633088130000|2021-10-01 11:35:30|1928.6|1928.4|1928.4|1928.2|1928.8|1928.4|1928.4|1928.2|1592
1633088140000|2021-10-01 11:35:40|1928.2|1928|1927.8|1927.4|1928.4|1928|1927.8|1927.4|1864
1633088150000|2021-10-01 11:35:50|1927.6|1927.2|1927.2|1927|1927.6|1927.2|1927|1926.8|2231
1633088160000|2021-10-01 11:36:00|1927.4|1927.2|1927.8|1927.2|1927.8|1927.4|1927|1926.8|575
1633088170000|2021-10-01 11:36:10|1927.6|1927.4|1927.4|1927.2|1928|1927.6|1927.2|1927|4180
1633088180000|2021-10-01 11:36:20|1927.6|1927.4|1928.4|1928|1928.4|1928.2|1927.4|1927.2|3633
1633088190000|2021-10-01 11:36:30|1928.2|1928.2|1928.4|1928.2|1928.6|1928.4|1928.2|1928|896
1633088200000|2021-10-01 11:36:40|1928.2|1928|1927.4|1927.2|1928.4|1928|1927.4|1927.2|9157
1633088210000|2021-10-01 11:36:50|1927.6|1927.4|1927.8|1927.4|1927.8|1927.6|1927.4|1927.2|617
1633088220000|2021-10-01 11:37:00|1928|1927.6|1928.4|1928|1928.4|1928.2|1927.8|1927.6|9493
1633088230000|2021-10-01 11:37:10|1928.2|1927.8|1928.6|1928.2|1928.6|1928.4|1928|1927.8|1602
1633088240000|2021-10-01 11:37:20|1928.4|1928.4|1929|1928.8|1929.2|1929|1928.4|1928.4|8143
1633088250000|2021-10-01 11:37:30|1929.2|1929|1929.2|1928.8|1929.4|1929|1929|1928.6|2000
1633088260000|2021-10-01 11:37:40|1929|1928.6|1928.8|1928.6|1929|1928.6|1928.8|1928.6|3727
1633088270000|2021-10-01 11:37:50|1929|1928.8|1929.4|1929.2|1929.4|1929.2|1929|1928.6|1922
1633088280000|2021-10-01 11:38:00|1929.6||1929.4||1929.6||1929.4||888
1633088290000|2021-10-01 11:38:10|||||||||100
1633088300000|2021-10-01 11:38:20|1929.6|1929.4|1929.2|1928.8|1929.6|1929.4|1929|1928.8|2416
1633088310000|2021-10-01 11:38:30|1929.4|1929|1929.2|1929|1929.4|1929.2|1929.2|1929|1381
1633088320000|2021-10-01 11:38:40|||||||||350
1633088330000|2021-10-01 11:38:50|1929.4|1928.8|1929.6|1929.2|1929.8|1929.4|1929.4|1928.8|1455
1633088340000|2021-10-01 11:39:00|1929.4|1929|1929.4|1929.2|1929.6|1929.2|1929.2|1929|882
1633088350000|2021-10-01 11:39:10|1929.6|1929.4|1929.6|1929.4|1929.8|1929.4|1929.6|1929.4|2378
1633088360000|2021-10-01 11:39:20|1929.4|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1929.2|3845
1633088370000|2021-10-01 11:39:30|1929.2|1929|1929.2|1929|1929.4|1929.2|1929.2|1929|1319
1633088380000|2021-10-01 11:39:40|1929.4|1929.2|1929|1928.8|1929.4|1929.2|1929|1928.8|5241
1633088390000|2021-10-01 11:39:50|1928.8|1928.6|1928.4|1928.2|1928.8|1928.6|1928.2|1928|2139
1633088400000|2021-10-01 11:40:00|1928.6|1928.4|1928.8|1928.6|1929|1928.6|1928.6|1928.2|3680
1633088410000|2021-10-01 11:40:10|1929|1928.8|1929.2|1929|1929.2|1929|1928.8|1928.8|3088
1633088420000|2021-10-01 11:40:20|1929.4|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1929|2915
1633088430000|2021-10-01 11:40:30|1929.4|1929.2|1929.4|1929|1929.6|1929.2|1929.2|1929|4189
1633088440000|2021-10-01 11:40:40|1929.2|1928.8|1929.2|1928.8|1929.4|1929|1929|1928.8|575
1633088450000|2021-10-01 11:40:50|1929|1928.6|1928.6|1928.4|1929.2|1929|1928.6|1928.4|2722
1633088460000|2021-10-01 11:41:00|||||||||200
1633088470000|2021-10-01 11:41:10|1928.8|1928.6|1929|1928.8|1929|1928.8|1928.6|1928.4|7854
1633088480000|2021-10-01 11:41:20|1929.2|1929|1929.2|1928.8|1929.4|1929|1929|1928.8|891
1633088490000|2021-10-01 11:41:30|1929|1928.6|1929|1928.8|1929.2|1929|1928.8|1928.4|2750
1633088500000|2021-10-01 11:41:40|1929.2|1929|1929|1928.8|1929.2|1929|1929|1928.6|2426
1633088510000|2021-10-01 11:41:50|1928.8|1928.6|1928.8|1928.6|1929|1928.8|1928.8|1928.4|0
1633088520000|2021-10-01 11:42:00|1928.6|1928.4|1928.8|1928.6|1928.8|1928.6|1928.6|1928.4|1579
1633088530000|2021-10-01 11:42:10|1928.6|1928.4|1928.6|1928.4|1928.8|1928.6|1928.6|1928.4|700
1633088540000|2021-10-01 11:42:20|||||||||123
1633088550000|2021-10-01 11:42:30|1928.8|1928.6|1929|1928.6|1929|1928.8|1928.6|1928.4|2023
1633088560000|2021-10-01 11:42:40|1929.2|1928.8|1929.2|1929|1929.2|1929|1929.2|1928.8|350
1633088570000|2021-10-01 11:42:50|1929.4|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|2853
1633088580000|2021-10-01 11:43:00|1929.4|1929.2|1930|1929.6|1930|1929.8|1929.4|1929.2|3496
1633088590000|2021-10-01 11:43:10|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|233
1633088600000|2021-10-01 11:43:20|1929.8|1929.8|1929.8|1929.6|1929.8|1929.8|1929.8|1929.6|682
1633088610000|2021-10-01 11:43:30|1929.6|1929.4|1932.6|1932.2|1932.6|1932.4|1929.6|1929.4|58176
1633088620000|2021-10-01 11:43:40|1932.4|1932|1931.8|1931.6|1932.4|1932|1931.4|1931.2|5923
1633088630000|2021-10-01 11:43:50|1932|1931.4|1932|1931.6|1932.2|1931.8|1931.8|1931.4|646
1633088640000|2021-10-01 11:44:00|1932.2|1931.8|1932.4|1932.2|1932.6|1932.4|1931.8|1931.6|8299
1633088650000|2021-10-01 11:44:10|1932.2|1932|1932.4|1932.2|1932.6|1932.4|1932.2|1932|971
1633088660000|2021-10-01 11:44:20|1932.6|1932.4|1933|1932.6|1933|1932.8|1932.6|1932.4|4459
1633088670000|2021-10-01 11:44:30|1932.8|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|662
1633088680000|2021-10-01 11:44:40|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1933|4697
1633088690000|2021-10-01 11:44:50|1933.2|1933.2|1933.4|1933|1933.4|1933.2|1933.2|1933|3755
1633088700000|2021-10-01 11:45:00|1933.6|1933.2|1933.8|1933.6|1934|1933.6|1933.4|1933|2375
1633088710000|2021-10-01 11:45:10|1934|1933.4|1934.6|1934.4|1934.6|1934.4|1934|1933.4|5711
1633088720000|2021-10-01 11:45:20|1934.4|1934.2|1934.6|1934|1934.6|1934.4|1934.4|1934|1122
1633088730000|2021-10-01 11:45:30|1934.4|1933.8|1934.4|1934.2|1934.4|1934.2|1933.8|1933.6|14771
1633088740000|2021-10-01 11:45:40|1934.6|1934.4|1934.6|1934.2|1934.8|1934.4|1934.6|1934.2|2207
1633088750000|2021-10-01 11:45:50|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.6|1934.2|945
1633088760000|2021-10-01 11:46:00|1935.2|1934.8|1935|1934.8|1935.4|1935|1935|1934.6|11219
1633088770000|2021-10-01 11:46:10|1935.2|1935|1935.6|1935.2|1936|1935.6|1935.2|1935|7835
1633088780000|2021-10-01 11:46:20|1935.4|1935.4|1936|1935.8|1936.4|1935.8|1935.4|1935.4|7700
1633088790000|2021-10-01 11:46:30|1935.8|1935.6|1935.8|1935.6|1936|1935.8|1935.8|1935.4|4972
1633088800000|2021-10-01 11:46:40|1936|1935.8|1936.4|1936|1936.8|1936.4|1936|1935.6|11162
1633088810000|2021-10-01 11:46:50|1936.2|1935.8|1936.4|1936|1936.4|1936|1936|1935.6|9990
1633088820000|2021-10-01 11:47:00|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.6|3427
1633088830000|2021-10-01 11:47:10|1936|1936|1936.2|1936|1936.2|1936|1936|1936|2306
1633088840000|2021-10-01 11:47:20|1936.4|1936.2|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|968
1633088850000|2021-10-01 11:47:30|1936.2|1936|1935.8|1935.2|1936.2|1936.2|1935.8|1935.2|29749
1633088860000|2021-10-01 11:47:40|1935.6|1935.4|1935.6|1935.2|1935.8|1935.6|1935.4|1935.2|5634
1633088870000|2021-10-01 11:47:50|1935.4|1935.4|1936.2|1935.6|1936.2|1935.8|1935.4|1935.4|895
1633088880000|2021-10-01 11:48:00|1936.4|1935.8|1936.6|1936.4|1936.6|1936.4|1936.2|1935.8|747
1633088890000|2021-10-01 11:48:10|1936.8|1936.6|1937.2|1937|1937.4|1937|1936.8|1936.6|43039
1633088900000|2021-10-01 11:48:20|1937.4|1937.2|1937.8|1937.2|1937.8|1937.4|1937.2|1936.8|9544
1633088910000|2021-10-01 11:48:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|0
1633088920000|2021-10-01 11:48:40|1937.8|1937.6|1938|1937.6|1938.2|1938|1937.8|1937.6|3554
1633088930000|2021-10-01 11:48:50|1937.8|1937.8|1938.4|1938|1938.4|1938.2|1937.8|1937.6|2446
1633088940000|2021-10-01 11:49:00|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937.4|8359
1633088950000|2021-10-01 11:49:10|1937.8|1937.4|1938|1937.4|1938|1937.6|1937.6|1937.4|529
1633088960000|2021-10-01 11:49:20|1938.2|1937.6|1937.8|1937.6|1938.2|1938|1937.4|1937.2|18956
1633088970000|2021-10-01 11:49:30|1937.6|1937.4|1938.2|1937.8|1938.2|1938|1937.6|1937.4|3024
1633088980000|2021-10-01 11:49:40|1938|1938|1938.2|1938|1938.2|1938|1938|1937.6|2302
1633088990000|2021-10-01 11:49:50|1938|1937.8|1937.4|1937.2|1938.2|1938|1937|1936.8|11381
1633089000000|2021-10-01 11:50:00|1937.6|1937.4|1938|1937.6|1938|1937.8|1937.4|1937|2899
1633089010000|2021-10-01 11:50:10|1937.8|1937.4|1938|1937.8|1938|1937.8|1937.8|1937.4|701
1633089020000|2021-10-01 11:50:20|1938.2|1937.6|1938.6|1938.2|1938.6|1938.2|1938.2|1937.6|2280
1633089030000|2021-10-01 11:50:30|1938.4|1938|1938.2|1937.8|1938.4|1938|1938|1937.4|3838
1633089040000|2021-10-01 11:50:40|1938|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.4|680
1633089050000|2021-10-01 11:50:50|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|959
1633089060000|2021-10-01 11:51:00|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|3994
1633089070000|2021-10-01 11:51:10|1937.8|1937.2|1937.8|1937.4|1937.8|1937.4|1937.8|1937.2|4509
1633089080000|2021-10-01 11:51:20|1938|1937.6|1937.4|1937|1938.2|1937.6|1937|1936.8|16151
1633089090000|2021-10-01 11:51:30|1937.2||1937.4||1937.4||1937.2||0
1633089100000|2021-10-01 11:51:40|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937|724
1633089110000|2021-10-01 11:51:50|1937.4|1937.4|1937.2|1937|1937.4|1937.4|1937.2|1936.8|490
1633089120000|2021-10-01 11:52:00|1937.4|1937.2|1937|1936.6|1937.6|1937.2|1937|1936.6|2837
1633089130000|2021-10-01 11:52:10|1937.2|1936.8|1937|1936.4|1937.2|1936.8|1936.8|1936.2|4781
1633089140000|2021-10-01 11:52:20|1936.8|1936.2|1936.4|1935.8|1936.8|1936.2|1936.2|1935.8|2147
1633089150000|2021-10-01 11:52:30|1936.2|1936|1936.6|1936|1936.8|1936.4|1936.2|1936|2506
1633089160000|2021-10-01 11:52:40|1936.4|1935.8|1936.4|1936|1936.6|1936|1935.8|1935.4|4277
1633089170000|2021-10-01 11:52:50|1936.2|1936.2|1936.4|1936|1936.6|1936.4|1936|1935.6|5108
1633089180000|2021-10-01 11:53:00|1936.2|1935.8|1936.6|1936.2|1936.8|1936.4|1936|1935.8|2515
1633089190000|2021-10-01 11:53:10|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.6|1936.4|2216
1633089200000|2021-10-01 11:53:20|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|464
1633089210000|2021-10-01 11:53:30|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|901
1633089220000|2021-10-01 11:53:40|1937.2|1937|1937.4|1937.2|1937.6|1937.4|1937.2|1936.6|9613
1633089230000|2021-10-01 11:53:50|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|313
1633089240000|2021-10-01 11:54:00|1937.8|1937.2|1937.6|1937.4|1938|1937.6|1937.6|1937.2|8243
1633089250000|2021-10-01 11:54:10|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|627
1633089260000|2021-10-01 11:54:20|1937.8||1937.6||1937.8||1937.6||99
1633089270000|2021-10-01 11:54:30|1937.8|1937.2|1937.2|1937|1937.8|1937.4|1937.2|1937|6227
1633089280000|2021-10-01 11:54:40|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1936.8|1936.6|2920
1633089290000|2021-10-01 11:54:50|1937.2|1936.8|1937|1936.6|1937.2|1936.8|1937|1936.6|1889
1633089300000|2021-10-01 11:55:00|1936.8|1936.8|1937.6|1937.4|1937.6|1937.4|1936.8|1936.8|331
1633089310000|2021-10-01 11:55:10|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|2869
1633089320000|2021-10-01 11:55:20|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937|1936.8|2399
1633089330000|2021-10-01 11:55:30|1937.6|1937.2|1937.4|1937.2|1937.6|1937.2|1937.4|1937|200
1633089340000|2021-10-01 11:55:40|1937.6|1937|1937.4|1937.2|1937.6|1937.4|1937.4|1937|1190
1633089350000|2021-10-01 11:55:50|1937.6|1937|1937|1936.8|1937.6|1937.2|1937|1936.8|8459
1633089360000|2021-10-01 11:56:00|1936.8|1936.6|1936.4|1936|1936.8|1936.8|1936.4|1936|2904
1633089370000|2021-10-01 11:56:10|1936.6|1936.2|1936|1935.6|1936.6|1936.4|1935.6|1935.2|5901
1633089380000|2021-10-01 11:56:20|1936.2|1935.8|1936.8|1936.4|1936.8|1936.4|1936.2|1935.8|849
1633089390000|2021-10-01 11:56:30|1936.6|1936.6|1936.6|1936.2|1936.8|1936.6|1936.4|1936.2|2021
1633089400000|2021-10-01 11:56:40|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|0
1633089410000|2021-10-01 11:56:50|1936.6|1936.6|1936.6|1936.2|1936.6|1936.6|1936.6|1936|0
1633089420000|2021-10-01 11:57:00|1936.8|1936.4|1936.4|1936|1936.8|1936.6|1936|1935.8|6842
1633089430000|2021-10-01 11:57:10|1936.2|1936.2|1936.2|1935.8|1936.4|1936.2|1935.6|1935.2|5361
1633089450000|2021-10-01 11:57:30|1936|1936|1936|1935.8|1936|1936|1936|1935.8|1950
1633089460000|2021-10-01 11:57:40|1936.2|1935.6|1935.6|1935.2|1936.2|1935.6|1935.4|1935.2|2270
1633089470000|2021-10-01 11:57:50|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|1730
1633089480000|2021-10-01 11:58:00||1935.2||1935||1935.2||1935|0
1633089490000|2021-10-01 11:58:10|1935.2|1935.2|1935.4|1935.2|1935.4|1935.2|1935.2|1935.2|1704
1633089510000|2021-10-01 11:58:30|1935.6|1935.4|1935.6|1935.4|1936|1935.8|1935.6|1935.4|7257
1633089520000|2021-10-01 11:58:40|1935.8|1935.6|1936.2|1935.8|1936.2|1935.8|1935.8|1935.6|6222
1633089530000|2021-10-01 11:58:50|1936|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.6|537
1633089540000|2021-10-01 11:59:00|1936.2|1935.8|1937|1936.6|1937|1936.6|1936.2|1935.8|5138
1633089550000|2021-10-01 11:59:10|1937.2|1936.8|1937.4|1937|1937.4|1937|1937.2|1936.8|1477
1633089560000|2021-10-01 11:59:20|1937.2|1937.2|1938|1937.6|1938|1937.6|1937.2|1937.2|1272
1633089570000|2021-10-01 11:59:30|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|552
1633089580000|2021-10-01 11:59:40|1937.8|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.6|3349
1633089590000|2021-10-01 11:59:50|1938|1937.4|1937.6|1937.4|1938|1937.4|1937.6|1937.2|338
1633089600000|2021-10-01 12:00:00|1937.8|1937.6|1937.4|1937|1937.8|1937.6|1937.2|1937|5973
1633089610000|2021-10-01 12:00:10|1937.6|1937.2|1938|1937.8|1938|1937.8|1937.6|1937.2|1405
1633089620000|2021-10-01 12:00:20|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|0
1633089630000|2021-10-01 12:00:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|770
1633089640000|2021-10-01 12:00:40|1937.4|1937.2|1937.2|1937|1937.4|1937.2|1937|1936.8|4138
1633089650000|2021-10-01 12:00:50|1937.4|1937.2|1937|1936.4|1937.4|1937.2|1936.8|1936.4|2953
1633089660000|2021-10-01 12:01:00|1937.2|1936.6|1937.6|1937.4|1937.6|1937.4|1937.2|1936.6|3104
1633089670000|2021-10-01 12:01:10|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.4|5089
1633089680000|2021-10-01 12:01:20|1938.2|1938|1938|1937.6|1938.2|1938|1938|1937.6|857
1633089690000|2021-10-01 12:01:30|1937.8|1937.4|1937.4|1937.2|1937.8|1937.6|1937.2|1937|7192
1633089700000|2021-10-01 12:01:40|1937.2|1937|1937.6|1937.2|1937.6|1937.2|1937.2|1937|2148
1633089710000|2021-10-01 12:01:50|1937.4|1937|1937.8|1937.4|1937.8|1937.6|1937.2|1937|4376
1633089720000|2021-10-01 12:02:00|1937.6|1937.6|1938.2|1937.8|1938.2|1937.8|1937.6|1937.6|3565
1633089730000|2021-10-01 12:02:10|1938|1938|1938.4|1938.2|1938.6|1938.4|1938|1938|8384
1633089740000|2021-10-01 12:02:20|1938.6|1938|1939|1938.8|1939|1938.8|1938.6|1938|2264
1633089750000|2021-10-01 12:02:30|1938.8|1938.6|1940.8|1940.6|1940.8|1940.6|1938.4|1938.2|59544
1633089760000|2021-10-01 12:02:40|1940.6|1940.4|1941.2|1941|1941.4|1941.2|1940.6|1940.4|7581
1633089770000|2021-10-01 12:02:50|1941|1940.8|1940.8|1940.4|1941.2|1940.8|1940.6|1940.4|15416
1633089780000|2021-10-01 12:03:00|1940.6|1940.2|1941|1940.6|1941|1940.8|1940.4|1940.2|4113
1633089800000|2021-10-01 12:03:20|1941.2|1940.8|1940.8|1940.6|1941.2|1941|1940.8|1940.6|3379
1633089810000|2021-10-01 12:03:30|1941|1940.8|1941.2|1941|1941.4|1941.2|1941|1940.8|900
1633089820000|2021-10-01 12:03:40|1941|1940.8|1941|1940.8|1941|1940.8|1940.8|1940.6|916
1633089830000|2021-10-01 12:03:50|1941.2|1941|1942|1941.6|1942|1941.6|1941.2|1941|981
1633089840000|2021-10-01 12:04:00|1941.8|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2138
1633089850000|2021-10-01 12:04:10|1942||1941.8||1942||1941.8||612
1633089860000|2021-10-01 12:04:20|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2928
1633089870000|2021-10-01 12:04:30|1942|1941.8|1942.6|1942.2|1942.8|1942.2|1942|1941.8|18450
1633089890000|2021-10-01 12:04:50|1942.4|1942|1942.2|1941.8|1942.4|1942.2|1941.8|1941.6|8373
1633089900000|2021-10-01 12:05:00|1942|1941.6|1941.8|1941.6|1942.2|1941.8|1941.6|1941.4|4771
1633089910000|2021-10-01 12:05:10|1942|1941.8|1942.4|1942.2|1942.8|1942.4|1942|1941.8|5534
1633089930000|2021-10-01 12:05:30|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|630
1633089950000|2021-10-01 12:05:50|1942.6|1942|1941.8|1941.6|1942.6|1942.2|1941.8|1941.6|26304
1633089960000|2021-10-01 12:06:00|1942|1941.4|1942.2|1942|1942.4|1942|1941.6|1941.2|5504
1633089970000|2021-10-01 12:06:10|1942.4|1942.2|1942.8|1942.4|1942.8|1942.4|1942.2|1942|709
1633089980000|2021-10-01 12:06:20|1942.6|1942.2|1942.6|1942.2|1942.8|1942.6|1942.4|1942|14888
1633089990000|2021-10-01 12:06:30|1942.4|1942.4|1942.4|1942|1942.4|1942.4|1942.2|1942|522
1633090000000|2021-10-01 12:06:40|1942.2|1942.2|1943.6|1943.4|1943.6|1943.4|1942.2|1942.2|19450
1633090010000|2021-10-01 12:06:50|1943.8||1943.8||1943.8||1943.6||250
1633090020000|2021-10-01 12:07:00|1943.6|1943.2|1942.6|1942.4|1943.6|1943.2|1942.6|1942.2|6088
1633090040000|2021-10-01 12:07:20|1942.8|1942.6|1943.6|1943|1943.8|1943.4|1942.8|1942.6|1199
1633090050000|2021-10-01 12:07:30|1943.4|1943.2|1944.2|1943.8|1944.2|1944|1943.4|1943.2|5053
1633090060000|2021-10-01 12:07:40|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1944|1943.6|834
1633090070000|2021-10-01 12:07:50|1944.4|1944|1944.6|1944.2|1944.6|1944.4|1944.4|1944|3361
1633090080000|2021-10-01 12:08:00|1944.4|1944.4|1944.6|1944.4|1944.8|1944.4|1944.4|1944.2|2850
1633090090000|2021-10-01 12:08:10|1944.8||1944.6||1944.8||1944.6||818
1633090100000|2021-10-01 12:08:20|1944.8|1944.6|1944.8|1944.4|1945|1944.8|1944.6|1944.4|3143
1633090110000|2021-10-01 12:08:30|1944.6|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.6|418
1633090120000|2021-10-01 12:08:40|1944.8|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|657
1633090130000|2021-10-01 12:08:50|1945|1944.4|1945|1944.8|1945|1944.8|1944.8|1944.4|343
1633090140000|2021-10-01 12:09:00|1945.2|1945|1945.2|1945|1945.6|1945.2|1945.2|1945|17806
1633090150000|2021-10-01 12:09:10|1945|1944.8|1945.2|1944.6|1945.2|1945|1945|1944.6|1604
1633090160000|2021-10-01 12:09:20||1944.8||1944.8||1944.8||1944.8|0
1633090170000|2021-10-01 12:09:30|||||||||200
1633090180000|2021-10-01 12:09:40|1945.4|1945|1945.8|1945.4|1945.8|1945.6|1945.2|1945|1772
1633090190000|2021-10-01 12:09:50|1945.6|1945.6|1945.6|1945.4|1945.8|1945.6|1945.6|1945.4|1569
1633090200000|2021-10-01 12:10:00|1945.8|1945.2|1945.6|1945.4|1945.8|1945.6|1945.6|1945.2|3092
1633090210000|2021-10-01 12:10:10|1945.8|1945.6|1945|1944.4|1945.8|1945.6|1944.6|1944.2|4369
1633090220000|2021-10-01 12:10:20||1944.6||1944.8||1944.8||1944.6|2825
1633090230000|2021-10-01 12:10:30|1944.8|1944.6|1943.6|1943.4|1944.8|1944.6|1943.6|1943.4|4765
1633090240000|2021-10-01 12:10:40|1943.8|1943.6|1943.6|1943.2|1944.2|1944|1943.6|1943.2|8163
1633090250000|2021-10-01 12:10:50|1943.8|1943.4|1944|1943.6|1944|1943.8|1943.8|1943.4|1029
1633090260000|2021-10-01 12:11:00|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944.2|1943.8|4847
1633090270000|2021-10-01 12:11:10|1944.6|1944.4|1945|1944.4|1945|1944.4|1944.6|1944.4|470
1633090280000|2021-10-01 12:11:20|1944.8|1944.2|1944.8|1944.2|1944.8|1944.2|1944.6|1944.2|1158
1633090290000|2021-10-01 12:11:30|1945|1944.4|1945|1944.6|1945.4|1945|1944.8|1944.4|4012
1633090300000|2021-10-01 12:11:40|1945.2|1944.8|1945.8|1945.6|1946|1945.6|1945.2|1944.8|1080
1633090310000|2021-10-01 12:11:50|1946|1945.4|1946|1945.4|1946|1945.4|1945.6|1945.4|0
1633090320000|2021-10-01 12:12:00|1945.8||1946||1946||1945.8||0
1633090330000|2021-10-01 12:12:10|1945.8|1945.6|1945.2|1945|1945.8|1945.6|1945.2|1945|2554
1633090340000|2021-10-01 12:12:20|1945.4|1945.2|1945.2|1944.8|1945.4|1945.2|1945|1944.8|12409
1633090350000|2021-10-01 12:12:30|1945|1945|1945.2|1945|1945.4|1945.2|1945|1944.8|2515
1633090360000|2021-10-01 12:12:40|1945|1944.8|1945.4|1944.8|1945.4|1945|1945|1944.6|934
1633090380000|2021-10-01 12:13:00|1945.2|1944.6|1944.6|1944.2|1945.2|1944.6|1944.6|1944.2|722
1633090390000|2021-10-01 12:13:10|1944.8|1944.4|1944.6|1944.4|1944.8|1944.6|1944.2|1943.8|5960
1633090400000|2021-10-01 12:13:20|1944.4|1944.2|1945|1944.6|1945|1944.6|1944.4|1944|181
1633090410000|2021-10-01 12:13:30|1945.2|1944.8|1945|1944.8|1945.4|1945|1944.8|1944.4|817
1633090420000|2021-10-01 12:13:40|1945.2|1945|1946|1945.6|1946.2|1946|1945|1944.8|8035
1633090430000|2021-10-01 12:13:50|1945.8|1945.8|1946|1945.8|1946|1945.8|1945.8|1945.8|5688
1633090440000|2021-10-01 12:14:00|1945.8|1945.6|1945.8|1945.6|1946.2|1946|1945.6|1945.4|7101
1633090450000|2021-10-01 12:14:10|1946|1945.2|1945.8|1945.6|1946|1945.6|1945.4|1945.2|37713
1633090460000|2021-10-01 12:14:20|1946|1945.8|1945.8|1945.6|1946.2|1945.8|1945.6|1945.4|2687
1633090470000|2021-10-01 12:14:30|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|2851
1633090480000|2021-10-01 12:14:40|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945.2|552
1633090490000|2021-10-01 12:14:50|1945.2|1945|1944.8|1944.6|1945.2|1945|1944.8|1944.4|2158
1633090500000|2021-10-01 12:15:00|1945|1944.8|1945.6|1945.2|1945.6|1945.2|1945|1944.8|2917
1633090510000|2021-10-01 12:15:10|1945.8|1945.4|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|1106
1633090520000|2021-10-01 12:15:20|1945.6|1945.4|1945.6|1945.4|1945.8|1945.6|1945.4|1945|22864
1633090530000|2021-10-01 12:15:30|1945.8|1945.6|1945.4|1945.2|1945.8|1945.6|1945.2|1945|3155
1633090540000|2021-10-01 12:15:40|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.2|340
1633090550000|2021-10-01 12:15:50|1945.8|1945.6|1946.2|1945.8|1946.6|1946|1945.8|1945.6|3377
1633090560000|2021-10-01 12:16:00|1946|1945.6|1945.2|1945|1946|1945.6|1945.2|1945|1622
1633090570000|2021-10-01 12:16:10|1945|1944.8|1945.8|1945.4|1945.8|1945.6|1945|1944.8|2306
1633090580000|2021-10-01 12:16:20|1945.6|1945.6|1945.6|1945.4|1945.6|1945.6|1945.2|1945|985
1633090590000|2021-10-01 12:16:30|1945.4|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|200
1633090600000|2021-10-01 12:16:40|1945.4|1945|1945.4|1945|1945.6|1945.2|1945.2|1945|10050
1633090610000|2021-10-01 12:16:50|1945.2|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|457
1633090620000|2021-10-01 12:17:00|1945.4|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|1013
1633090630000|2021-10-01 12:17:10|1945.4|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|1323
1633090640000|2021-10-01 12:17:20|1945.4|1945.2|1946.2|1946|1946.2|1946|1945.2|1945|453
1633090650000|2021-10-01 12:17:30|1946.4|1946.2|1946.2|1946|1946.4|1946.2|1946.2|1945.8|1000
1633090660000|2021-10-01 12:17:40|1946|1945.8|1945.6|1945.4|1946.2|1946|1945.6|1945.4|2778
1633090670000|2021-10-01 12:17:50|1945.8|1945.6|1946.2|1946|1946.4|1946|1945.8|1945.6|1317
1633090680000|2021-10-01 12:18:00|1946.4|1946.2|1946|1945.6|1946.4|1946.2|1946|1945.6|1272
1633090690000|2021-10-01 12:18:10|1945.8|1945.8|1946.4|1946|1946.4|1946.2|1945.8|1945.8|1703
1633090700000|2021-10-01 12:18:20|1946.2|1946.2|1946.2|1945.8|1946.4|1946.2|1946.2|1945.8|1225
1633090710000|2021-10-01 12:18:30|1946|1945.6|1945.6|1945.2|1946|1945.8|1945.6|1945.2|3100
1633090720000|2021-10-01 12:18:40|1945.4|1945|1945.4|1945.2|1945.6|1945.4|1945.2|1944.6|2510
1633090730000|2021-10-01 12:18:50|1945.2|1945|1945.2|1945|1945.4|1945.2|1945.2|1944.8|2408
1633090740000|2021-10-01 12:19:00|1945|1944.8|1944.2|1943.8|1945|1944.8|1944|1943.8|6517
1633090750000|2021-10-01 12:19:10|1944|1944|1944.2|1944|1944.2|1944|1944|1943.8|4634
1633090760000|2021-10-01 12:19:20|1944|1943.8|1945|1944.6|1945|1944.8|1944|1943.8|2103
1633090770000|2021-10-01 12:19:30|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|1049
1633090780000|2021-10-01 12:19:40|1945.2|1944.8|1945|1944.8|1945.2|1945|1945|1944.6|3314
1633090790000|2021-10-01 12:19:50|1945.2|1945|1945|1944.8|1945.2|1945|1945|1944.6|409
1633090800000|2021-10-01 12:20:00|1945.2|1945|1945|1944.4|1945.2|1945|1944.8|1944.4|1550
1633090810000|2021-10-01 12:20:10|1945.2|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|5763
1633090830000|2021-10-01 12:20:30|1944.8|1944.4|1944|1943.6|1944.8|1944.4|1944|1943.6|4518
1633090840000|2021-10-01 12:20:40|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943|1404
1633090850000|2021-10-01 12:20:50|1943.4|1943|1943|1942.6|1943.4|1943.2|1942.8|1942.6|3920
1633090880000|2021-10-01 12:21:20|1942.8|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|3211
1633090890000|2021-10-01 12:21:30|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.2|1942|3947
1633090910000|2021-10-01 12:21:50|1942.8|1942.6|1942.6|1942.4|1943|1942.6|1942.6|1942|1585
1633090920000|2021-10-01 12:22:00|1942.8|1942.2|1942.4|1942|1942.8|1942.2|1942.2|1941.8|418
1633090930000|2021-10-01 12:22:10|1942.6|1941.8|1942.2|1941.8|1942.6|1942|1941.8|1941.4|2787
1633090940000|2021-10-01 12:22:20|1942|1942|1942.2|1941.8|1942.2|1942|1942|1941.8|0
1633090950000|2021-10-01 12:22:30|1942|1942|1942|1941.8|1942.2|1942|1942|1941.8|563
1633090960000|2021-10-01 12:22:40|1942.2|1942|1942.2|1942|1942.2|1942|1942|1941.8|181
1633090970000|2021-10-01 12:22:50|1942.4|1942.2|1942|1941.6|1942.4|1942.2|1941.6|1941.4|5587
1633090980000|2021-10-01 12:23:00|1941.8|1941.8|1942.4|1941.8|1942.4|1942|1941.8|1941.8|1731
1633090990000|2021-10-01 12:23:10|1942.6|1942|1943|1942.6|1943.2|1942.8|1942.4|1942|6131
1633091000000|2021-10-01 12:23:20|1942.8|1942.8|1942.6|1942.4|1942.8|1942.8|1942.6|1942.4|3997
1633091010000|2021-10-01 12:23:30|1942.8|1942.2|1942.8|1942.4|1943|1942.6|1942.6|1942.2|384
1633091020000|2021-10-01 12:23:40|1943|1942.8|1943|1942.6|1943.2|1942.8|1943|1942.6|584
1633091030000|2021-10-01 12:23:50|1942.8|1942.4|1942.8|1942.4|1943|1942.8|1942.8|1942.4|4105
1633091040000|2021-10-01 12:24:00|1942.6|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942.2|4516
1633091050000|2021-10-01 12:24:10|1942.6|1942.4|1942.8|1942.4|1942.8|1942.6|1942.6|1942.4|671
1633091060000|2021-10-01 12:24:20|1942.6|1942.2|1942.4|1942.2|1942.8|1942.4|1942.4|1942.2|2350
1633091070000|2021-10-01 12:24:30|1942.6|1942.4|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|181
1633091080000|2021-10-01 12:24:40|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|389
1633091090000|2021-10-01 12:24:50|1942.4|1942.2|1942.2|1941.8|1942.6|1942.4|1942.2|1941.8|534
1633091100000|2021-10-01 12:25:00|1942|1941.6|1941.6|1941.2|1942|1941.6|1941.4|1941|1335
1633091110000|2021-10-01 12:25:10|1941.4|1941|1941.2|1941|1941.4|1941.2|1941.2|1941|0
1633091120000|2021-10-01 12:25:20|1941|1940.8|1941|1940.8|1941|1940.8|1940.8|1940.6|2572
1633091130000|2021-10-01 12:25:30|1941.2|1940.6|1941|1940.6|1941.2|1940.6|1940.8|1940.6|5386
1633091140000|2021-10-01 12:25:40|1941.2|1940.8|1942|1941.8|1942|1941.8|1941.2|1940.8|1682
1633091150000|2021-10-01 12:25:50|1942.2|1942|1942.6|1942.4|1942.6|1942.4|1942|1941.8|12934
1633091160000|2021-10-01 12:26:00|1942.4|1942.2|1942.4|1942|1942.6|1942.2|1942|1941.8|3164
1633091170000|2021-10-01 12:26:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.4|1942.2|2183
1633091180000|2021-10-01 12:26:20|1942.8|1942.4|1943|1942.8|1943|1942.8|1942.6|1942.4|2188
1633091190000|2021-10-01 12:26:30|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.6|1675
1633091200000|2021-10-01 12:26:40|1943|1943|1943.6|1943.4|1943.8|1943.4|1943|1943|3203
1633091210000|2021-10-01 12:26:50|1943.8|1943.2|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|295
1633091220000|2021-10-01 12:27:00|1943.6|1943.2|1943.2|1943|1943.6|1943.2|1943.2|1943|5804
1633091230000|2021-10-01 12:27:10|1943.4|1943.2|1943|1942.8|1943.4|1943.2|1943|1942.8|5212
1633091240000|2021-10-01 12:27:20|1943.2|1943|1943|1942.6|1943.2|1943|1943|1942.6|1679
1633091250000|2021-10-01 12:27:30|1943.2|1942.8|1943.4|1943|1943.8|1943.6|1943.2|1942.8|4036
1633091260000|2021-10-01 12:27:40|1943.6|1943.2|1943.6|1943.4|1943.8|1943.4|1943.6|1943.2|347
1633091270000|2021-10-01 12:27:50|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|0
1633091280000|2021-10-01 12:28:00|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|363
1633091290000|2021-10-01 12:28:10|1943.4|1943.2|1943.2|1943|1943.4|1943.2|1943.2|1943|2022
1633091300000|2021-10-01 12:28:20|1943.4|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.8|645
1633091310000|2021-10-01 12:28:30|1943.4|1943|1943.2|1943|1943.4|1943|1943.2|1942.8|0
1633091320000|2021-10-01 12:28:40|1943.4|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943.2|882
1633091330000|2021-10-01 12:28:50|1944|1943.8|1944|1943.8|1944.2|1943.8|1944|1943.8|2594
1633091340000|2021-10-01 12:29:00||1943.6||1943.4||1943.6||1943.4|416
1633091350000|2021-10-01 12:29:10|1944.2|1943.6|1944.4|1944|1944.6|1944|1944|1943.6|1088
1633091360000|2021-10-01 12:29:20|1944.2|1943.8|1944.6|1944.2|1944.8|1944.2|1944|1943.8|398
1633091370000|2021-10-01 12:29:30|1944.4|1944|1944.4|1943.8|1944.4|1944|1944.2|1943.8|698
1633091380000|2021-10-01 12:29:40|1944.2|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.6|0
1633091390000|2021-10-01 12:29:50|1943.8|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.2|989
1633091400000|2021-10-01 12:30:00|1944.2|1944|1944.6|1944|1944.6|1944.2|1944.2|1944|383
1633091410000|2021-10-01 12:30:10|1944.4|1943.8|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|480
1633091420000|2021-10-01 12:30:20|1944.4|1944|1944.2|1944|1944.4|1944|1944.2|1943.8|373
1633091430000|2021-10-01 12:30:30|1944|1943.8|1943.6|1943.2|1944|1943.8|1943.6|1943.2|4998
1633091440000|2021-10-01 12:30:40|1943.8|1943.4|1942.6|1942.2|1943.8|1943.6|1942.6|1942.2|868
1633091450000|2021-10-01 12:30:50|1942.4||1942.6||1942.6||1942.4||0
1633091460000|2021-10-01 12:31:00|1942.4|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.4|450
1633091470000|2021-10-01 12:31:10|1942.8|1942.6|1942.8|1942.6|1943|1942.6|1942.8|1942.6|1538
1633091480000|2021-10-01 12:31:20|1942.6|1942.4|1942.4|1941.8|1942.6|1942.4|1942.2|1941.6|295
1633091490000|2021-10-01 12:31:30|1942.6|1942|1942.8|1942.6|1942.8|1942.6|1942.6|1942|593
1633091500000|2021-10-01 12:31:40|1942.6|1942.2|1942.4|1942.2|1942.6|1942.6|1942.4|1941.8|0
1633091510000|2021-10-01 12:31:50|1942.2|1942|1941.8|1941.4|1942.4|1942|1941.4|1940.8|2662
1633091520000|2021-10-01 12:32:00|1941.6|1941.2|1941|1940.8|1941.8|1941.4|1941|1940.6|5152
1633091530000|2021-10-01 12:32:10|1941.2|1941|1941.6|1941.2|1941.6|1941.2|1941.2|1941|16
1633091540000|2021-10-01 12:32:20|1941.4|1941|1941.4|1941|1941.4|1941.2|1941.2|1941|374
1633091550000|2021-10-01 12:32:30|1941.6|1941.2|1942.2|1942|1942.2|1942|1941.6|1941.2|935
1633091560000|2021-10-01 12:32:40|1942.4||1942.2||1942.4||1942.2||0
1633091570000|2021-10-01 12:32:50|1942.4|1942.2|1942.6|1942.4|1942.8|1942.4|1942.2|1942|585
1633091580000|2021-10-01 12:33:00|1942.8|1942.2|1942.8|1942.4|1943|1942.8|1942.6|1942.2|1321
1633091590000|2021-10-01 12:33:10|1942.6|1942.2|1942.4|1942.2|1942.6|1942.4|1942.2|1942|2504
1633091600000|2021-10-01 12:33:20|1942.6|1942.4|1942.4|1942|1942.6|1942.4|1942.2|1942|3412
1633091610000|2021-10-01 12:33:30|1942.2|1942.2|1942.4|1942|1942.6|1942.4|1942.2|1942|936
1633091620000|2021-10-01 12:33:40|1942.6|1942.2|1941.8|1941.6|1942.6|1942.2|1941.6|1941.4|5097
1633091630000|2021-10-01 12:33:50|1941.6|1941.4|1941.6|1941.4|1941.6|1941.6|1941.6|1941|0
1633091640000|2021-10-01 12:34:00|1941.8|1941.6|1941.4|1941|1942.2|1942|1941.4|1941|1763
1633091650000|2021-10-01 12:34:10|1941.2|1940.8|1941.2|1940.8|1941.4|1941|1941|1940.8|1274
1633091660000|2021-10-01 12:34:20|1941|1941|1941|1940.8|1941.6|1941.2|1941|1940.8|5995
1633091670000|2021-10-01 12:34:30|1941.2|1940.6|1940.6|1940.2|1941.2|1941|1940.6|1940.2|1720
1633091680000|2021-10-01 12:34:40|1940.4|1940|1939.4|1939|1940.4|1940|1939.2|1939|2000
1633091690000|2021-10-01 12:34:50|1939.2|1939.2|1940.4|1940|1940.6|1940.2|1939.2|1939.2|1711
1633091700000|2021-10-01 12:35:00|1940.2|1940.2|1940.6|1940.2|1940.8|1940.4|1940.2|1940.2|978
1633091710000|2021-10-01 12:35:10|1940.4|1940.4|1941|1940.4|1941.2|1940.8|1940.4|1940.4|2743
1633091720000|2021-10-01 12:35:20|1940.8|1940.6|1941.8|1941.4|1941.8|1941.4|1940.6|1940.6|2415
1633091730000|2021-10-01 12:35:30|1942|1941.6|1941.8|1941.6|1942|1941.8|1941.8|1941.4|1770
1633091740000|2021-10-01 12:35:40|1941.6|1941.4|1941.8|1941.6|1942|1941.6|1941.6|1941.2|2093
1633091750000|2021-10-01 12:35:50|1941.6|1941.4|1942|1941.8|1942.2|1942|1941.6|1941.4|787
1633091760000|2021-10-01 12:36:00|1941.8|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.6|268
1633091770000|2021-10-01 12:36:10|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|462
1633091780000|2021-10-01 12:36:20|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.8|1941.4|0
1633091790000|2021-10-01 12:36:30|1941.6|1941.2|1941.8|1941.6|1942|1941.6|1941.6|1941.2|3883
1633091800000|2021-10-01 12:36:40|1942|1941.4|1942.2|1942|1942.2|1942|1942|1941.4|386
1633091810000|2021-10-01 12:36:50|1942.4|1941.8|1942.8|1942.6|1942.8|1942.6|1942.2|1941.8|2960
1633091820000|2021-10-01 12:37:00|1942.6|1942.4|1942.6|1942.4|1942.8|1942.4|1942.6|1942.2|472
1633091830000|2021-10-01 12:37:10|1942.8|1942.6|1942.2|1942|1943|1942.6|1942|1941.8|6607
1633091840000|2021-10-01 12:37:20|1942.4|1942.2|1942.4|1942|1942.6|1942.2|1942|1941.8|6175
1633091850000|2021-10-01 12:37:30|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.8|1941.6|3271
1633091860000|2021-10-01 12:37:40|1942.2|1941.8|1942|1941.6|1942.2|1942|1942|1941.6|2800
1633091870000|2021-10-01 12:37:50|1942.4|1941.8|1942.6|1942.2|1942.6|1942.4|1942.4|1941.6|7541
1633091880000|2021-10-01 12:38:00|1942.8|1942.4|1943.4|1943|1943.4|1943.2|1942.8|1942.4|1615
1633091890000|2021-10-01 12:38:10|1943.6|1943.2|1944.2|1943.8|1944.2|1943.8|1943.6|1943.2|322
1633091900000|2021-10-01 12:38:20|1944||1944||1944.2||1944||1400
1633091910000|2021-10-01 12:38:30|1944.2|1944|1944.2|1943.8|1944.2|1944|1944|1943.8|458
1633091920000|2021-10-01 12:38:40|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1943.8|531
1633091930000|2021-10-01 12:38:50|1944.4|1944|1944.2|1944|1944.4|1944|1944.2|1944|4541
1633091940000|2021-10-01 12:39:00|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944.2|815
1633091950000|2021-10-01 12:39:10|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|1465
1633091960000|2021-10-01 12:39:20|1944.4|1944.4|1944.4|1944|1944.6|1944.4|1944|1943.6|8450
1633091970000|2021-10-01 12:39:30|1944.2|1943.8|1944|1943.6|1944.4|1943.8|1944|1943.6|0
1633091980000|2021-10-01 12:39:40|1944.2|1943.8|1944.2|1944|1944.2|1944|1944|1943.6|963
1633091990000|2021-10-01 12:39:50|1944|1943.8|1944.2|1943.8|1944.2|1944|1944|1943.6|1982
1633092000000|2021-10-01 12:40:00|1944|1944|1943.8|1943.4|1944|1944|1943.6|1943.2|2065
1633092010000|2021-10-01 12:40:10|1944|1943.6|1943.4|1943.2|1944|1943.6|1943.4|1943|1547
1633092020000|2021-10-01 12:40:20|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.6|427
1633092030000|2021-10-01 12:40:30|1943|1942.6|1942.8|1942.4|1943|1942.8|1942.8|1942.4|1421
1633092040000|2021-10-01 12:40:40|1942.6|1942.6|1942.6|1942.4|1942.6|1942.6|1942.6|1942.2|38
1633092050000|2021-10-01 12:40:50|1942.4|1942.2|1942.4|1942.2|1942.4|1942.4|1942.2|1941.6|21609
1633092060000|2021-10-01 12:41:00|1942.2|1942|1942.2|1942|1942.4|1942.2|1942.2|1942|2904
1633092070000|2021-10-01 12:41:10|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942|0
1633092080000|2021-10-01 12:41:20|1942.6|1942|1942.2|1941.8|1942.6|1942|1942|1941.6|7234
1633092090000|2021-10-01 12:41:30|1942|1941.6|1942|1941.8|1942.2|1941.8|1941.8|1941.6|3548
1633092100000|2021-10-01 12:41:40|1941.8|1941.6|1941.6|1941.2|1941.8|1941.6|1941.4|1941.2|1383
1633092110000|2021-10-01 12:41:50|1941.4|1941|1942.4|1942|1942.4|1942.2|1941.2|1941|3856
1633092120000|2021-10-01 12:42:00|1942.6|1942.2|1943|1942.6|1943.2|1943|1942.6|1942.2|4767
1633092130000|2021-10-01 12:42:10|1943.2|1942.8|1943.8|1943.6|1944|1943.6|1943|1942.8|271
1633092140000|2021-10-01 12:42:20|1943.6|1943.4|1944.2|1944|1944.2|1944|1943.6|1943.4|526
1633092150000|2021-10-01 12:42:30|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944|508
1633092160000|2021-10-01 12:42:40|1944.8|1944.6|1944.8|1944.6|1945|1944.6|1944.6|1944.4|524
1633092170000|2021-10-01 12:42:50|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|252
1633092180000|2021-10-01 12:43:00|1944.6|1944.4|1945|1944.8|1945|1944.8|1944.6|1944.4|4523
1633092190000|2021-10-01 12:43:10|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.6|8211
1633092200000|2021-10-01 12:43:20|1945.2|1944.8|1945.2|1945|1945.2|1945|1945|1944.6|4400
1633092210000|2021-10-01 12:43:30|1945|1944.8|1944.8|1944.6|1945|1945|1944.8|1944.6|2228
1633092220000|2021-10-01 12:43:40|1945|1944.8|1944.8|1944.6|1945.2|1944.8|1944.8|1944.6|350
1633092230000|2021-10-01 12:43:50|1945|1944.8|1945.4|1945|1945.6|1945.2|1944.8|1944.6|400
1633092240000|2021-10-01 12:44:00|1945.2|1944.8|1944.4|1944.2|1945.2|1945|1944.4|1944.2|4311
1633092250000|2021-10-01 12:44:10|1944.2|1944|1944.6|1944.4|1944.8|1944.6|1944.2|1944|3792
1633092260000|2021-10-01 12:44:20|1944.8|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|1025
1633092270000|2021-10-01 12:44:30|1944.8|1944.4|1944.4|1944.2|1944.8|1944.6|1944.2|1944|2836
1633092280000|2021-10-01 12:44:40|1944.2|1944|1943.8|1943.4|1944.2|1944.2|1943.6|1943.4|3177
1633092290000|2021-10-01 12:44:50|1944|1943.6|1944.4|1944|1944.6|1944.2|1944|1943.4|2572
1633092300000|2021-10-01 12:45:00|1944.2|1943.8|1943.8|1943.6|1944.2|1944|1943.8|1943.6|1138
1633092310000|2021-10-01 12:45:10|1943.6|1943.4|1943.2|1942.8|1943.8|1943.6|1943|1942.8|848
1633092320000|2021-10-01 12:45:20|1943.4|1943|1943.4|1942.8|1943.4|1943|1943.4|1942.8|874
1633092330000|2021-10-01 12:45:30|1943.2|1943|1943.2|1942.8|1943.4|1943|1943|1942.8|181
1633092340000|2021-10-01 12:45:40|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.8|4545
1633092350000|2021-10-01 12:45:50|1943.2|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1943|1419
1633092360000|2021-10-01 12:46:00|1943.4|1943|1943.6|1943.4|1943.6|1943.4|1943.2|1942.8|181
1633092370000|2021-10-01 12:46:10|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943.2|1943|550
1633092380000|2021-10-01 12:46:20|1943.8|1943.4|1943.6|1943.2|1943.8|1943.6|1943.6|1943.2|149
1633092390000|2021-10-01 12:46:30|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1942.8|8179
1633092400000|2021-10-01 12:46:40|1943.4|1942.8|1942.6|1942|1943.4|1943|1942.6|1942|3328
1633092410000|2021-10-01 12:46:50|1942.4|1942.2|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|521
1633092420000|2021-10-01 12:47:00|1942|1941.6|1940.8|1940.6|1942|1941.8|1940.8|1940.4|5002
1633092430000|2021-10-01 12:47:10|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|250
1633092440000|2021-10-01 12:47:20|1941|1940.4|1940.6|1940.2|1941.4|1941.2|1940.4|1940|5464
1633092450000|2021-10-01 12:47:30|1940.4|1940.4|1940|1939.6|1940.8|1940.4|1939.8|1939.6|1788
1633092460000|2021-10-01 12:47:40|1939.8|1939.8|1939.6|1939.2|1939.8|1939.8|1939.4|1939.2|1240
1633092470000|2021-10-01 12:47:50|1939.8|1939.4|1940.2|1940|1940.2|1940|1939.4|1939.2|5047
1633092480000|2021-10-01 12:48:00|1940|1939.8|1939.4|1939|1940.2|1940|1939.4|1939|1831
1633092490000|2021-10-01 12:48:10|1939.2|1939.2|1939|1938.8|1939.4|1939.2|1939|1938.6|2460
1633092500000|2021-10-01 12:48:20|1939.2|1939|1939.2|1938.8|1939.2|1939|1938.8|1938.6|2686
1633092510000|2021-10-01 12:48:30|1939||1939.2||1939.2||1939||0
1633092520000|2021-10-01 12:48:40|1939||1939||1939||1939||3291
1633092530000|2021-10-01 12:48:50|1938.8|1938.6|1938.4|1938.2|1938.8|1938.6|1938.4|1938.2|1612
1633092540000|2021-10-01 12:49:00|1938.2|1938|1938.2|1938|1938.4|1938|1938.2|1938|940
1633092550000|2021-10-01 12:49:10|1938.4|1938.2|1938.6|1938.4|1938.8|1938.4|1938.4|1938.2|3718
1633092560000|2021-10-01 12:49:20|1938.4|1938.2|1938.2|1938|1938.8|1938.4|1938.2|1937.8|1998
1633092570000|2021-10-01 12:49:30||1937.8||1937.8||1937.8||1937.8|0
1633092590000|2021-10-01 12:49:50|1938|1937.6|1937.4|1937.2|1938|1937.6|1937.4|1937|364
1633092600000|2021-10-01 12:50:00|1937.2|1937|1937.2|1937|1937.2|1937|1936.4|1936.2|3416
1633092610000|2021-10-01 12:50:10|1937|1936.8|1936|1935.6|1937|1937|1935.6|1935.4|903
1633092620000|2021-10-01 12:50:20|1935.8|1935.4|1935.2|1935|1935.8|1935.4|1935|1934.8|2746
1633092630000|2021-10-01 12:50:30|1935.4|1935.2|1935.4|1935.2|1935.6|1935.4|1935.4|1935|536
1633092640000|2021-10-01 12:50:40|1935.2|1935|1935.4|1935|1935.6|1935.2|1935.2|1935|504
1633092650000|2021-10-01 12:50:50|1935.6|1935.2|1935.6|1935.4|1935.8|1935.6|1935.6|1935|17
1633092660000|2021-10-01 12:51:00|1935.8|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|834
1633092670000|2021-10-01 12:51:10|1935.8|1935.4|1935.6|1935|1936|1935.4|1935|1934.8|1991
1633092680000|2021-10-01 12:51:20|1935.4|1934.8|1935.6|1935.4|1935.8|1935.6|1935.2|1934.8|2512
1633092690000|2021-10-01 12:51:30|1935.8|1935.6|1935.8|1935.4|1936|1935.8|1935.6|1935.4|1348
1633092700000|2021-10-01 12:51:40|1935.6||1935.8||1935.8||1935.6||0
1633092710000|2021-10-01 12:51:50|1936.2|1936|1936.2|1936|1936.6|1936.4|1936.2|1935.6|14685
1633092720000|2021-10-01 12:52:00|1936.4|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1935.6|5745
1633092730000|2021-10-01 12:52:10|1936|1935.8|1934.8|1934.4|1936|1936|1934.8|1934.2|7736
1633092740000|2021-10-01 12:52:20|1935|1934.6|1935.4|1935.2|1935.6|1935.4|1934.8|1934.6|1041
1633092750000|2021-10-01 12:52:30|1935.2|1935|1935|1934.8|1935.2|1935|1934.8|1934.6|5261
1633092760000|2021-10-01 12:52:40|1934.8|1934.6|1932.4|1932.2|1934.8|1934.6|1932.2|1931.8|14008
1633092770000|2021-10-01 12:52:50|1932.6|1932.4|1930.8|1930.4|1932.6|1932.4|1930.8|1930.4|6176
1633092780000|2021-10-01 12:53:00|1930.6|1930.6|1931.2|1930.8|1931.2|1930.8|1930.4|1930|16727
1633092790000|2021-10-01 12:53:10|1931.4|1931|1931.4|1931.2|1931.4|1931.2|1931.2|1930.8|4907
1633092800000|2021-10-01 12:53:20|1931.6|1931.4|1931|1930.8|1932|1931.6|1930.8|1930.4|7980
1633092810000|2021-10-01 12:53:30|1931.2|1930.6|1931.8|1931.4|1932|1931.4|1931|1930.6|1405
1633092820000|2021-10-01 12:53:40|1931.6|1931.2|1932|1931.8|1932.2|1931.8|1931.6|1931.2|598
1633092830000|2021-10-01 12:53:50|1931.8|1931.6|1932|1931.6|1932.4|1932|1931.8|1931.2|372
1633092840000|2021-10-01 12:54:00|1931.8|1931.4|1931.6|1931.4|1931.8|1931.4|1931.4|1931.2|1382
1633092850000|2021-10-01 12:54:10|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1931|605
1633092860000|2021-10-01 12:54:20|1931.4|1931.2|1931.8|1931.6|1932|1931.6|1931.4|1931.2|3800
1633092870000|2021-10-01 12:54:30|1932|1931.8|1931.6|1931.2|1932.4|1932|1931.6|1931.2|4483
1633092880000|2021-10-01 12:54:40|1931.4|1931.4|1931.6|1931.4|1931.8|1931.6|1931.4|1931.4|1496
1633092890000|2021-10-01 12:54:50|1931.4|1931.2|1931.4|1931|1931.8|1931.4|1931.2|1931|717
1633092900000|2021-10-01 12:55:00|1931.2|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1931|437
1633092910000|2021-10-01 12:55:10|1931.6|1931.4|1932.2|1931.6|1932.4|1932|1931.6|1931.4|1555
1633092920000|2021-10-01 12:55:20|1932|1931.8|1931.8|1931.4|1932.2|1931.8|1931.6|1931.4|3371
1633092930000|2021-10-01 12:55:30|1931.6|1931.2|1931.2|1930.8|1931.6|1931.2|1931|1930.6|2682
1633092940000|2021-10-01 12:55:40|1931|1931|1932.8|1932.4|1933.2|1932.6|1931|1930.8|8768
1633092950000|2021-10-01 12:55:50|1933|1932.2|1932.6|1932.2|1933|1932.4|1932.4|1932.2|0
1633092960000|2021-10-01 12:56:00|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|346
1633092970000|2021-10-01 12:56:10|1932.6|1932.4|1932.2|1932|1932.6|1932.4|1932|1931.8|10007
1633092980000|2021-10-01 12:56:20|1932.4|1932.2|1933|1932.6|1933.2|1932.6|1932.2|1932.2|2796
1633092990000|2021-10-01 12:56:30|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1933.2|1932.8|0
1633093000000|2021-10-01 12:56:40|1933|1933|1933.6|1933.2|1933.6|1933.2|1933|1932.8|405
1633093010000|2021-10-01 12:56:50|1933.8|1933.4|1934.2|1933.8|1934.6|1934|1933.8|1933.4|9740
1633093020000|2021-10-01 12:57:00|1934|1933.6|1933.8|1933.2|1934|1933.6|1933.4|1933|2113
1633093030000|2021-10-01 12:57:10|1933.6|1933.4|1934.4|1934|1934.4|1934.2|1933.6|1933.4|400
1633093040000|2021-10-01 12:57:20|1934.2|1934.2|1934.4|1933.8|1934.4|1934.2|1934|1933.6|1459
1633093050000|2021-10-01 12:57:30|1934.2|1934|1934|1933.6|1934.2|1934|1934|1933.6|181
1633093060000|2021-10-01 12:57:40|1934.2|1933.8|1935|1934.6|1935|1934.6|1934|1933.8|436
1633093070000|2021-10-01 12:57:50|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|2337
1633093080000|2021-10-01 12:58:00|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|258
1633093090000|2021-10-01 12:58:10|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.8|1934.4|0
1633093100000|2021-10-01 12:58:20|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|562
1633093110000|2021-10-01 12:58:30|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|2421
1633093120000|2021-10-01 12:58:40|1934.8||1935||1935||1934.8||626
1633093130000|2021-10-01 12:58:50|1935.2|1934.8|1935.4|1935.2|1935.8|1935.4|1935|1934.8|1273
1633093140000|2021-10-01 12:59:00|1935.2|1935|1935.6|1935|1935.6|1935|1935|1934.8|2148
1633093150000|2021-10-01 12:59:10|1935.4|1935.2|1935|1934.6|1935.8|1935.4|1935|1934.6|2856
1633093160000|2021-10-01 12:59:20|1935.2|1934.8|1935.2|1934.6|1935.2|1935|1935.2|1934.6|1071
1633093170000|2021-10-01 12:59:30|1935.4|1934.8|1935.4|1935|1935.8|1935.2|1935.4|1934.8|286
1633093180000|2021-10-01 12:59:40|1935.2|1934.8|1935.4|1935|1935.4|1935|1935|1934.8|181
1633093190000|2021-10-01 12:59:50|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935.2|1934.8|351
1633093200000|2021-10-01 13:00:00|1935.6|1935.2|1935.2|1935|1935.6|1935.4|1935.2|1935|2796
1633093210000|2021-10-01 13:00:10|1935|1934.8|1935.2|1935|1935.4|1935|1935|1934.6|3219
1633093220000|2021-10-01 13:00:20|1935.4|1934.8|1935|1934.8|1935.4|1934.8|1935|1934.6|40
1633093230000|2021-10-01 13:00:30|1935.2|1935|1935.2|1935|1935.4|1935|1935.2|1935|3069
1633093240000|2021-10-01 13:00:40|1935.4|1935.2|1935.6|1935.4|1935.6|1935.4|1935.2|1934.8|8854
1633093250000|2021-10-01 13:00:50|1935.4|1935.2|1935.6|1935.4|1935.8|1935.4|1935.4|1935|2599
1633093260000|2021-10-01 13:01:00|1935.4|1935.2|1935.6|1935.2|1935.8|1935.2|1935.4|1935|0
1633093270000|2021-10-01 13:01:10|1935.8|1935.4|1936.2|1936|1936.6|1936|1935.6|1935.2|2614
1633093280000|2021-10-01 13:01:20|1936.4||1936.4||1936.4||1936.4||181
1633093290000|2021-10-01 13:01:30|1936.2|1935.8|1935.4|1935|1936.2|1935.8|1935.4|1935|2334
1633093300000|2021-10-01 13:01:40|1935.2|1935.2|1935.6|1935.2|1935.6|1935.4|1935.2|1935|1708
1633093310000|2021-10-01 13:01:50|1935.4|1935|1934.6|1934.2|1935.4|1935|1934.6|1934.2|12992
1633093320000|2021-10-01 13:02:00|1934.8|1934.4|1934.8|1934.4|1935|1934.4|1934.6|1934.2|608
1633093330000|2021-10-01 13:02:10|1934.6|1934.6|1935|1934.6|1935|1934.6|1934.6|1934.6|2421
1633093340000|2021-10-01 13:02:20|1935.2|1934.8|1934.6|1934.4|1935.2|1934.8|1934.6|1934.4|420
1633093350000|2021-10-01 13:02:30|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|0
1633093360000|2021-10-01 13:02:40|1935|1934.8|1936|1935.6|1936|1935.8|1935|1934.8|6474
1633093370000|2021-10-01 13:02:50|1936.2|1935.8|1936.4|1935.8|1936.6|1936.2|1936.2|1935.6|733
1633093380000|2021-10-01 13:03:00|1936.6|1936|1937.8|1937.4|1937.8|1937.4|1936.6|1936|7149
1633093390000|2021-10-01 13:03:10|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.8|1937.4|119
1633093400000|2021-10-01 13:03:20|1937.6|1937.6|1938.8|1938.4|1938.8|1938.4|1937.6|1937.6|3198
1633093410000|2021-10-01 13:03:30|1938.6|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.4|2572
1633093420000|2021-10-01 13:03:40|1938.6|1938.2|1938.6|1938.2|1938.6|1938.2|1938.2|1938|348
1633093430000|2021-10-01 13:03:50|1938.8|1938.4|1938.4|1938|1938.8|1938.4|1938.2|1938|3636
1633093440000|2021-10-01 13:04:00|1938.2|1937.8|1937.4|1936.8|1938.2|1937.8|1937|1936.8|3047
1633093450000|2021-10-01 13:04:10|1937.6|1937|1937.8|1937.4|1938|1937.8|1937.6|1937|6429
1633093460000|2021-10-01 13:04:20|1937.6|1937.2|1937.4|1937|1937.6|1937.4|1937.4|1937|286
1633093470000|2021-10-01 13:04:30|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|620
1633093480000|2021-10-01 13:04:40|1937.8|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|2390
1633093490000|2021-10-01 13:04:50|1937.6|1937.6|1938.2|1937.8|1938.2|1937.8|1937.6|1937.6|5499
1633093500000|2021-10-01 13:05:00|1938.4|1938|1938.2|1937.8|1938.6|1938|1938|1937.8|235
1633093510000|2021-10-01 13:05:10|1938.4|1938|1938.8|1938.4|1938.8|1938.4|1938.4|1938|181
1633093520000|2021-10-01 13:05:20||1938.6||1938.4||1938.6||1938.4|290
1633093530000|2021-10-01 13:05:30|1939|1938.6|1939.2|1938.8|1939.2|1938.8|1939|1938.6|439
1633093540000|2021-10-01 13:05:40|1939.4|1939|1939.8|1939.4|1939.8|1939.6|1939.4|1939|1979
1633093550000|2021-10-01 13:05:50|1939.6|1939.2|1939.8|1939.4|1940|1939.6|1939.6|1939.2|5028
1633093560000|2021-10-01 13:06:00|1940|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.6|3069
1633093570000|2021-10-01 13:06:10|1940.2|1939.8|1940.2|1939.8|1940.2|1940|1940.2|1939.6|6025
1633093580000|2021-10-01 13:06:20|1940|1939.6|1938.8|1938.6|1940.2|1939.6|1938.6|1938.2|8352
1633093590000|2021-10-01 13:06:30|1939|1938.4|1938.4|1938.2|1939|1938.6|1938.4|1938.2|759
1633093600000|2021-10-01 13:06:40|1938.2|1938|1938.2|1937.8|1938.4|1938.2|1938.2|1937.8|2789
1633093610000|2021-10-01 13:06:50|1938|1937.6|1936.8|1936.6|1938|1937.6|1936.8|1936.6|2455
1633093620000|2021-10-01 13:07:00|1937|1936.8|1937.2|1937|1937.2|1937|1936.8|1936.6|2028
1633093630000|2021-10-01 13:07:10|1937.4|1936.8|1936.6|1936.2|1937.4|1937|1936.6|1936|2846
1633093640000|2021-10-01 13:07:20|1936.8|1936.4|1937.2|1936.8|1937.2|1937|1936.8|1936.4|1510
1633093650000|2021-10-01 13:07:30|1937.4||1937.2||1937.4||1937||0
1633093660000|2021-10-01 13:07:40|1937|1937|1937.6|1937.2|1937.6|1937.2|1937|1937|1213
1633093670000|2021-10-01 13:07:50|1937.4|1937|1937.4|1937|1937.4|1937|1937.4|1937|0
1633093680000|2021-10-01 13:08:00|1937.6|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|1314
1633093690000|2021-10-01 13:08:10|1938|1937.6|1938.2|1937.6|1938.4|1938|1937.8|1937.6|330
1633093700000|2021-10-01 13:08:20|1938|1937.8|1938|1937.8|1938|1937.8|1938|1937.6|0
1633093710000|2021-10-01 13:08:30|1938.2||1938||1938.2||1938||2086
1633093720000|2021-10-01 13:08:40|1938.2|1938|1938|1937.8|1938.2|1938|1938|1937.8|25
1633093730000|2021-10-01 13:08:50|1938.2|1937.4|1938|1937.4|1938.2|1937.4|1937.8|1937.4|2691
1633093740000|2021-10-01 13:09:00|1938.2|1937.6|1937.8|1937.4|1938.2|1937.8|1937.8|1937.4|181
1633093750000|2021-10-01 13:09:10|1937.6|1937.6|1937.6|1937.4|1937.6|1937.6|1937.6|1937.4|1379
1633093780000|2021-10-01 13:09:40|1937.8|1937.6|1938|1937.6|1938.2|1937.8|1937.8|1937.6|2050
1633093790000|2021-10-01 13:09:50|1937.8|1937.4|1937.8|1937.2|1937.8|1937.6|1937.8|1937.2|0
1633093800000|2021-10-01 13:10:00|1937.6|1937.4|1937.2|1936.8|1937.6|1937.4|1937.2|1936.6|20
1633093810000|2021-10-01 13:10:10||1936.6||1936.6||1936.6||1936.6|0
1633093820000|2021-10-01 13:10:20|1937|1936.4|1936.8|1936.4|1937|1936.6|1936.6|1936.4|967
1633093830000|2021-10-01 13:10:30|1937|1936.6|1937|1936.8|1937|1936.8|1937|1936.6|1104
1633093840000|2021-10-01 13:10:40|1936.8|1936.6|1937.2|1936.8|1937.2|1937|1936.8|1936.6|2963
1633093850000|2021-10-01 13:10:50|1937|1937|1937.4|1937|1937.4|1937.2|1937|1937|2209
1633093860000|2021-10-01 13:11:00|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|3132
1633093870000|2021-10-01 13:11:10|1938|1937.8|1938.2|1937.8|1938.2|1938|1937.8|1937.6|1343
1633093880000|2021-10-01 13:11:20|1938.4|1938|1938.6|1938.2|1938.6|1938.4|1938.4|1938|757
1633093890000|2021-10-01 13:11:30|1938.4|1938|1938.4|1938.2|1938.4|1938.2|1938.4|1938|0
1633093900000|2021-10-01 13:11:40|1938.2|1938|1937.6|1937|1938.2|1938|1937.6|1937|1218
1633093910000|2021-10-01 13:11:50|1937.4|1936.8|1937|1936.8|1937.4|1936.8|1936.8|1936.4|5277
1633093920000|2021-10-01 13:12:00|1937.2|1937|1937.6|1937.2|1937.8|1937.4|1937.2|1937|3668
1633093930000|2021-10-01 13:12:10|1937.8|1937.4|1937.8|1937.4|1938|1937.6|1937.6|1937.4|1011
1633093940000|2021-10-01 13:12:20|1937.6||1938||1938||1937.6||0
1633093950000|2021-10-01 13:12:30|1937.8|1937.6|1938|1937.8|1938.2|1938|1937.8|1937.6|1136
1633093960000|2021-10-01 13:12:40|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|111
1633093980000|2021-10-01 13:13:00|1937.6|1937.6|1937.8|1937.6|1938|1937.6|1937.6|1937.6|989
1633093990000|2021-10-01 13:13:10|1937.6|1937.4|1938.8|1938.4|1938.8|1938.6|1937.6|1937.4|3290
1633094000000|2021-10-01 13:13:20|1939|1938.6|1939|1938.6|1939|1938.8|1939|1938.6|1229
1633094010000|2021-10-01 13:13:30||1938.4||1938.4||1938.4||1938.4|0
1633094020000|2021-10-01 13:13:40|1939.2|1938.6|1939.4|1939|1939.6|1939|1939|1938.6|12399
1633094030000|2021-10-01 13:13:50|1939.2|1939.2|1939.2|1939|1939.2|1939.2|1939.2|1939|1390
1633094040000|2021-10-01 13:14:00|1939|1938.8|1939.2|1938.8|1939.2|1938.8|1938.6|1938.2|1337
1633094050000|2021-10-01 13:14:10|1939|1938.6|1939|1938.4|1939|1938.8|1939|1938.4|1400
1633094070000|2021-10-01 13:14:30|1938.8||1938.8||1938.8||1938.8||0
1633094080000|2021-10-01 13:14:40|1939|1938.6|1939|1938.8|1939|1938.8|1939|1938.6|586
1633094090000|2021-10-01 13:14:50|1939.2|1939|1939.4|1939|1939.6|1939|1939.2|1939|477
1633094100000|2021-10-01 13:15:00|1939.6|1939.2|1939.8|1939.4|1940|1939.4|1939.6|1939.2|171
1633094110000|2021-10-01 13:15:10|1940|1939.6|1940.4|1940|1940.4|1940.2|1940|1939.6|7885
1633094120000|2021-10-01 13:15:20|1940.6|1940.2|1940.6|1940.4|1940.8|1940.4|1940.4|1940.2|2289
1633094130000|2021-10-01 13:15:30|1940.8|1940.6|1940.4|1940|1940.8|1940.6|1940.4|1940|2393
1633094140000|2021-10-01 13:15:40|1940.2|1939.8|1940|1939.8|1940.4|1939.8|1940|1939.6|1360
1633094150000|2021-10-01 13:15:50||1939.6||1939.6||1939.6||1939.4|0
1633094160000|2021-10-01 13:16:00|1939.8|1939.4|1939|1938.6|1939.8|1939.4|1939|1938.6|1400
1633094170000|2021-10-01 13:16:10|1938.8|1938.4|1938.8|1938.4|1938.8|1938.6|1938.8|1938.4|805
1633094180000|2021-10-01 13:16:20|1938.6|1938.2|1938.2|1937.8|1938.6|1938.6|1938|1937.6|17785
1633094190000|2021-10-01 13:16:30|1938.4|1938|1938.6|1938.2|1938.6|1938.4|1938.2|1938|3891
1633094200000|2021-10-01 13:16:40|1938.8|1938.4|1938|1937.8|1939.2|1938.8|1938|1937.8|7853
1633094210000|2021-10-01 13:16:50|||||||||458
1633094220000|2021-10-01 13:17:00|1938.2|1938|1938.8|1938.4|1938.8|1938.6|1938.2|1938|6286
1633094230000|2021-10-01 13:17:10|1938.6|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.4|2760
1633094240000|2021-10-01 13:17:20|1939|1938.6|1938.8|1938.4|1939|1938.8|1938.2|1937.8|9307
1633094250000|2021-10-01 13:17:30|1938.6|1938.6|1939|1938.6|1939|1938.6|1938.6|1938.6|769
1633094260000|2021-10-01 13:17:40|1939.2|1939|1939.6|1939|1939.6|1939|1939.2|1939|1667
1633094270000|2021-10-01 13:17:50|1939.8|1939.2|1940.4|1940|1940.4|1940|1939.6|1939.2|13401
1633094280000|2021-10-01 13:18:00|1940.6|1940.2|1940.4|1940|1940.6|1940.2|1940.4|1940|0
1633094290000|2021-10-01 13:18:10|1940.6|1940.2|1940.4|1940.2|1940.8|1940.6|1940.4|1940|3546
1633094300000|2021-10-01 13:18:20|1940.6|1940.4|1940.6|1940.2|1940.6|1940.4|1940.6|1940.2|834
1633094310000|2021-10-01 13:18:30|1940.8|1940.4|1941|1940.6|1941|1940.6|1940.8|1940.4|691
1633094320000|2021-10-01 13:18:40|1941.2|1940.8|1941.2|1940.8|1941.2|1941|1941.2|1940.8|304
1633094330000|2021-10-01 13:18:50|1941|1940.6|1941.4|1940.8|1941.4|1940.8|1940.8|1940.6|2398
1633094340000|2021-10-01 13:19:00|1941.2|1941|1941.6|1941.4|1941.8|1941.4|1941.2|1941|350
1633094350000|2021-10-01 13:19:10|1941.4|1941.2|1941.2|1940.8|1941.4|1941.2|1941.2|1940.8|0
1633094360000|2021-10-01 13:19:20|1941.6|1941|1941.8|1941.4|1941.8|1941.4|1941.4|1941|4926
1633094370000|2021-10-01 13:19:30|1942|1941.6|1942|1941.6|1942|1941.8|1941.8|1941.6|1267
1633094380000|2021-10-01 13:19:40|1942.2|1941.8|1942.4|1942|1942.4|1942|1942|1941.6|1247
1633094390000|2021-10-01 13:19:50|1942.2|1942.2|1942.2|1941.8|1942.2|1942.2|1942|1941.6|200
1633094400000|2021-10-01 13:20:00|1942.4|1942|1943|1942.4|1943|1942.8|1942.4|1942|1597
1633094410000|2021-10-01 13:20:10|1942.8|1942.2|1942.2|1941.6|1942.8|1942.2|1942|1941.6|1500
1633094420000|2021-10-01 13:20:20|1942.4|1941.8|1943.4|1943.2|1943.4|1943.2|1942.2|1941.6|4958
1633094430000|2021-10-01 13:20:30|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|1481
1633094440000|2021-10-01 13:20:40|1944|1943.6|1944.4|1943.8|1944.6|1944.2|1943.8|1943.6|3030
1633094450000|2021-10-01 13:20:50|1944.6|1944|1944.8|1944.4|1944.8|1944.4|1944.2|1944|4758
1633094460000|2021-10-01 13:21:00|1944.6|1944.6|1944.4|1944.2|1944.8|1944.6|1944.4|1944.2|5911
1633094470000|2021-10-01 13:21:10|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|398
1633094480000|2021-10-01 13:21:20|1944|1943.8|1943.8|1943.2|1944.2|1944|1943.4|1943|5981
1633094490000|2021-10-01 13:21:30|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|70
1633094500000|2021-10-01 13:21:40|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.8|181
1633094510000|2021-10-01 13:21:50|1943.2|1943|1944.2|1943.8|1944.2|1943.8|1943.2|1943|2126
1633094520000|2021-10-01 13:22:00|1944.4|1944|1943.8|1943.6|1944.6|1944.2|1943.8|1943.4|650
1633094530000|2021-10-01 13:22:10|1944|1943.8|1945.4|1944.8|1945.4|1945|1944|1943.8|8356
1633094540000|2021-10-01 13:22:20|1945.2|1945|1945.4|1945|1945.6|1945.2|1945|1944.8|5368
1633094550000|2021-10-01 13:22:30|1945.6|1945.2|1945.2|1945|1946.2|1945.8|1945.2|1944.8|24693
1633094560000|2021-10-01 13:22:40|1945|1944.8|1945.6|1945.2|1946|1945.6|1945|1944.8|1056
1633094570000|2021-10-01 13:22:50|1945.4|1945|1945|1944.8|1945.4|1945|1945|1944.8|0
1633094580000|2021-10-01 13:23:00|1945.2|1945|1945|1944.6|1945.4|1945|1944.8|1944.4|1466
1633094590000|2021-10-01 13:23:10|1944.8|1944.8|1945.6|1945.2|1945.6|1945.2|1944.8|1944.8|10000
1633094600000|2021-10-01 13:23:20||1945||1945.2||1945.2||1945|0
1633094610000|2021-10-01 13:23:30|1945.4|1945|1945.2|1944.8|1945.4|1945|1945|1944.6|2220
1633094620000|2021-10-01 13:23:40|1944.8|1944.6|1944.8|1944.6|1945.2|1945|1944.8|1944.6|6106
1633094630000|2021-10-01 13:23:50|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|1486
1633094640000|2021-10-01 13:24:00|1944.8|1944.4|1944.6|1944|1944.8|1944.4|1944.4|1943.8|3081
1633094650000|2021-10-01 13:24:10|1944.8|1944.2|1944.6|1944.2|1944.8|1944.4|1944.4|1944|180
1633094660000|2021-10-01 13:24:20|1944.8|1944.4|1944.8|1944.4|1945|1944.8|1944.6|1944.2|1348
1633094670000|2021-10-01 13:24:30|1944.6|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|14
1633094680000|2021-10-01 13:24:40|1945|1944.6|1944.8|1944.4|1945|1944.6|1944.8|1944.4|568
1633094690000|2021-10-01 13:24:50|1944.6|1944.2|1944.8|1944.2|1944.8|1944.4|1944.4|1944|1215
1633094700000|2021-10-01 13:25:00|1944.6|1944|1943.8|1943.4|1944.6|1944.4|1943.8|1943.4|5612
1633094720000|2021-10-01 13:25:20|1943.6|1943.6|1944.2|1943.8|1944.4|1943.8|1943.4|1943.2|6684
1633094730000|2021-10-01 13:25:30|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|0
1633094740000|2021-10-01 13:25:40|1944|1943.8|1944.8|1944.2|1944.8|1944.4|1944|1943.8|641
1633094750000|2021-10-01 13:25:50|1944.6|1944|1944.2|1943.8|1944.6|1944.2|1944|1943.6|582
1633094760000|2021-10-01 13:26:00|1944.4|1944|1944.2|1943.8|1944.4|1944.2|1944|1943.6|2649
1633094770000|2021-10-01 13:26:10|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.4|1944|0
1633094780000|2021-10-01 13:26:20|1944.2|1943.8|1944|1943.8|1944.2|1943.8|1943.8|1943.6|0
1633094790000|2021-10-01 13:26:30|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.4|1943.2|3192
1633094800000|2021-10-01 13:26:40|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.2|1943|1120
1633094810000|2021-10-01 13:26:50|1943.2|1942.8|1943.4|1942.8|1943.4|1942.8|1942.6|1942.4|4479
1633094820000|2021-10-01 13:27:00|1943.6|1943|1943.6|1943.2|1943.8|1943.4|1943.4|1943|1547
1633094830000|2021-10-01 13:27:10|1943.8|1943.4|1944|1943.6|1944.2|1943.8|1943.6|1943.2|1945
1633094840000|2021-10-01 13:27:20|1943.8|1943.4|1943.8|1943.6|1944|1943.6|1943.6|1943.2|0
1633094850000|2021-10-01 13:27:30|1944|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|970
1633094860000|2021-10-01 13:27:40|1943.8|1943.4|1943.4|1942.8|1943.8|1943.6|1943.2|1942.8|2759
1633094870000|2021-10-01 13:27:50||1943||1943||1943||1943|0
1633094880000|2021-10-01 13:28:00|1943.2|1943.2|1943.2|1942.8|1943.2|1943.2|1943.2|1942.8|0
1633094890000|2021-10-01 13:28:10|1943|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|181
1633094900000|2021-10-01 13:28:20|1943|1943|1943|1942.8|1943.2|1943|1943|1942.8|741
1633094910000|2021-10-01 13:28:30|1942.8|1942.6|1942.8|1942.4|1943|1942.8|1942.8|1942.4|1704
1633094920000|2021-10-01 13:28:40|1942.6|1942.2|1943|1942.6|1943|1942.8|1942.2|1941.8|2467
1633094930000|2021-10-01 13:28:50|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943.2|1942.8|1341
1633094940000|2021-10-01 13:29:00|1943.4|1943|1944.2|1944|1944.2|1944|1943.4|1943|2899
1633094950000|2021-10-01 13:29:10|1944|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|381
1633094960000|2021-10-01 13:29:20|1944.2|1943.8|1944|1943.6|1944.4|1944|1943.8|1943.6|1713
1633094970000|2021-10-01 13:29:30|1943.8|1943.4|1943.8|1943.6|1944|1943.6|1943.6|1943.4|181
1633094980000|2021-10-01 13:29:40|1944|1943.8|1944|1943.6|1944|1943.8|1944|1943.6|2422
1633094990000|2021-10-01 13:29:50|1943.8|1943.4|1943.4|1943|1943.8|1943.4|1942.8|1942.6|7581
1633095000000|2021-10-01 13:30:00|1943.6|1943.2|1945.6|1945.2|1946|1945.8|1943.6|1943.2|30443
1633095010000|2021-10-01 13:30:10|1945.8|1945.4|1947|1946.6|1947|1946.8|1945.6|1945.4|17430
1633095020000|2021-10-01 13:30:20|1946.8|1946.4|1947.4|1947.2|1947.4|1947.2|1945.8|1945.4|12570
1633095030000|2021-10-01 13:30:30|1947.6|1947.4|1948.4|1948|1949|1948.6|1947.4|1947.2|29160
1633095040000|2021-10-01 13:30:40|1948.2|1947.8|1949.2|1948.8|1949.8|1949.6|1948|1947.8|8841
1633095050000|2021-10-01 13:30:50|1949|1948.6|1949.8|1949.4|1950|1949.6|1948.2|1948|4694
1633095060000|2021-10-01 13:31:00|1949.6|1949.2|1952|1951.6|1952|1951.6|1949.2|1948.8|90507
1633095070000|2021-10-01 13:31:10|1952.2|1951.8|1951.8|1951.4|1952.6|1952.2|1950.6|1950.4|31618
1633095080000|2021-10-01 13:31:20|1951.6|1951.6|1952.6|1952.2|1952.6|1952.2|1951.4|1951|3295
1633095090000|2021-10-01 13:31:30|1952.4|1952|1950.4|1950|1952.4|1952|1950|1949.8|17020
1633095100000|2021-10-01 13:31:40|1950.2|1950.2|1951.8|1951|1951.8|1951.4|1950.2|1950|15078
1633095110000|2021-10-01 13:31:50|1951.6|1951.2|1949.4|1948.8|1951.6|1951.2|1948.6|1948.2|4754
1633095120000|2021-10-01 13:32:00|1949.2|1948.6|1947.8|1947.2|1950.2|1949.8|1947.4|1947|8339
1633095130000|2021-10-01 13:32:10|1948|1947.4|1947.2|1946.6|1948.4|1948|1947.2|1946.4|3003
1633095140000|2021-10-01 13:32:20|1947|1946.4|1949|1948.6|1949|1948.6|1946.2|1945.8|9837
1633095150000|2021-10-01 13:32:30|1948.8|1948.2|1950.2|1949.8|1950.4|1949.8|1948.6|1948|825
1633095160000|2021-10-01 13:32:40|1950.4|1949.6|1949.8|1949.6|1950.4|1950|1949.6|1949.2|2950
1633095170000|2021-10-01 13:32:50|1950|1949.4|1949.4|1948.6|1950|1949.4|1949|1948.6|3559
1633095180000|2021-10-01 13:33:00|1949.2|1948.8|1950|1949.6|1950.6|1950.2|1949.2|1948.8|8012
1633095190000|2021-10-01 13:33:10|1950.2|1949.8|1948.6|1948.2|1950.6|1950.2|1948.4|1948|5179
1633095200000|2021-10-01 13:33:20|1948.8|1948.4|1948.4|1948|1950.4|1949.8|1948|1947.6|8495
1633095210000|2021-10-01 13:33:30|1948.2|1947.8|1949.8|1949.2|1950|1949.6|1948.2|1947.8|3687
1633095220000|2021-10-01 13:33:40|1950|1949.4|1949.2|1948.8|1950.8|1950.4|1948.8|1948.4|6021
1633095230000|2021-10-01 13:33:50|1949|1948.6|1949.8|1949.6|1950.6|1950.2|1949|1948.6|3220
1633095240000|2021-10-01 13:34:00|1950|1949.2|1951.4|1950.8|1952|1951.6|1949|1948.6|8918
1633095250000|2021-10-01 13:34:10|1951.2|1950.6|1949.8|1949.2|1951.6|1951.2|1949.6|1949.2|3185
1633095260000|2021-10-01 13:34:20|1949.6|1949|1949.6|1949.2|1950.6|1950.4|1949.2|1948.8|2070
1633095270000|2021-10-01 13:34:30|1949.8|1949|1948.8|1948.2|1950|1949.6|1948.6|1948|5788
1633095280000|2021-10-01 13:34:40|1948.6|1948|1948.4|1947.8|1949.4|1948.8|1948.2|1947.6|4331
1633095290000|2021-10-01 13:34:50|1948.6|1948|1947.8|1947.4|1948.8|1948.4|1947.8|1947.4|1612
1633095300000|2021-10-01 13:35:00|1947.6|1947.2|1947.2|1947|1948.6|1948|1947|1946.6|4565
1633095310000|2021-10-01 13:35:10|1947|1946.6|1949|1948.6|1949|1948.6|1947|1946.6|3963
1633095320000|2021-10-01 13:35:20|1949.2|1948.8|1949.6|1949|1949.8|1949.4|1948.8|1948.2|12827
1633095330000|2021-10-01 13:35:30|1949.8|1949.2|1950.4|1950|1950.6|1950.2|1949.6|1949.2|10132
1633095340000|2021-10-01 13:35:40|1950.6|1950.2|1949.8|1949.4|1950.8|1950.4|1949.8|1949.4|15258
1633095350000|2021-10-01 13:35:50|1950|1949.6|1950|1949.4|1950.2|1949.8|1949.4|1949.2|7123
1633095360000|2021-10-01 13:36:00|1950.2|1949.6|1951.2|1950.6|1951.4|1951.2|1950|1949.6|9920
1633095370000|2021-10-01 13:36:10|1951.4|1950.8|1951.4|1951|1951.4|1951.2|1951|1950.6|6633
1633095380000|2021-10-01 13:36:20|1951.2|1950.8|1950.2|1949.6|1951.2|1950.8|1950|1949.6|6553
1633095390000|2021-10-01 13:36:30|1950.4|1949.8|1948.6|1948.2|1950.4|1950|1948.6|1948|2053
1633095400000|2021-10-01 13:36:40|1948.4|1948|1948.6|1948|1949.2|1949|1948.4|1948|2953
1633095410000|2021-10-01 13:36:50|1948.4|1948.2|1948.2|1947.6|1948.8|1948.4|1947.8|1947.4|9305
1633095420000|2021-10-01 13:37:00|1948.4|1947.8|1949.4|1949.2|1949.4|1949.2|1948.2|1947.8|5885
1633095430000|2021-10-01 13:37:10|1949.6|1949|1949.6|1949.2|1950.4|1950|1949.4|1948.8|1638
1633095440000|2021-10-01 13:37:20|1949.4|1949|1949.8|1949.2|1950.4|1950|1949.2|1949|6393
1633095450000|2021-10-01 13:37:30|1949.6|1949.4|1950.2|1949.8|1950.6|1950|1949.4|1949.2|1002
1633095460000|2021-10-01 13:37:40|1950|1950|1950|1949.8|1950.4|1950.2|1950|1949.4|14078
1633095470000|2021-10-01 13:37:50|1950.2|1950|1950.4|1950|1950.4|1950.2|1950|1949.8|1747
1633095480000|2021-10-01 13:38:00|1950.2|1949.8|1949.6|1949.2|1950.2|1950|1949.4|1948.8|7404
1633095490000|2021-10-01 13:38:10|1949.8|1949.4|1949.4|1948.8|1950|1949.6|1949.4|1948.6|6915
1633095500000|2021-10-01 13:38:20|1949.6|1948.6|1950.8|1950.2|1951|1950.6|1949.6|1948.4|4557
1633095510000|2021-10-01 13:38:30|1950.6|1950|1951.2|1951|1951.2|1951|1950.4|1949.8|3148
1633095520000|2021-10-01 13:38:40|1951|1950.8|1949.6|1949.4|1951|1951|1949.4|1949.2|6818
1633095530000|2021-10-01 13:38:50|1949.4|1949.2|1949.2|1948.8|1949.8|1949.2|1948.8|1948.2|3798
1633095540000|2021-10-01 13:39:00|1949.4|1949|1949.6|1949.2|1950.2|1949.8|1949.2|1949|8848
1633095550000|2021-10-01 13:39:10|1949.8|1949.4|1951.4|1950.8|1951.8|1951.6|1949.8|1949.4|25684
1633095560000|2021-10-01 13:39:20|1951.6|1951|1950.8|1950.6|1951.8|1951.6|1950.6|1950|2322
1633095570000|2021-10-01 13:39:30|1950.6|1950.4|1951.4|1951|1951.4|1951.2|1950.6|1950.4|1916
1633095580000|2021-10-01 13:39:40|1951.2|1950.8|1950.6|1950|1951.2|1950.8|1950|1949.6|4762
1633095590000|2021-10-01 13:39:50|1950.8|1950.6|1950.6|1950.2|1951|1950.6|1950.4|1950.2|2516
1633095600000|2021-10-01 13:40:00|1950.4|1950.4|1951|1950.4|1951.2|1950.6|1949.8|1949.4|3416
1633095610000|2021-10-01 13:40:10|1951.2|1950.6|1951.8|1951.2|1952.6|1952.2|1951|1950.6|12226
1633095620000|2021-10-01 13:40:20|1952|1951.4|1951|1950.8|1952|1951.4|1951|1950.6|1592
1633095630000|2021-10-01 13:40:30|1951.2|1951|1951.2|1950.6|1951.6|1951.4|1950.8|1950.6|4190
1633095640000|2021-10-01 13:40:40|1951|1950.8|1949.2|1948.8|1951|1950.8|1949|1948.8|2940
1633095650000|2021-10-01 13:40:50|1949|1949|1950.4|1950|1950.4|1950.2|1948.8|1948.4|16812
1633095660000|2021-10-01 13:41:00|1950.2|1950.2|1950|1949.4|1950.8|1950.4|1948.8|1948.4|9583
1633095670000|2021-10-01 13:41:10|1950.2|1949.6|1948.6|1948.2|1950.6|1950.4|1948.6|1948.2|2580
1633095680000|2021-10-01 13:41:20|1948.4|1948|1948.4|1947.6|1948.8|1948.6|1947.8|1947.4|10444
1633095690000|2021-10-01 13:41:30|1948|1947.4|1948.6|1948.4|1948.8|1948.6|1947|1946.6|6906
1633095700000|2021-10-01 13:41:40|1948.8|1948.2|1948.8|1948.4|1950|1949.8|1948|1947.6|20188
1633095710000|2021-10-01 13:41:50|1949|1948.6|1949.2|1949|1949.6|1949.2|1949|1948.4|2941
1633095720000|2021-10-01 13:42:00|1949|1948.6|1949.8|1949.2|1949.8|1949.4|1948.2|1948|27064
1633095730000|2021-10-01 13:42:10|1950|1949.4|1949.4|1949.2|1950|1949.6|1949.4|1949|2830
1633095740000|2021-10-01 13:42:20|1949.2|1949|1948|1947.6|1949.4|1949.2|1947.6|1947.2|7584
1633095750000|2021-10-01 13:42:30|1948.2|1947.8|1947.6|1947.2|1948.6|1948|1947.2|1947|6104
1633095760000|2021-10-01 13:42:40|1947.8|1947.4|1946.8|1946.6|1947.8|1947.4|1946.6|1946.2|3270
1633095770000|2021-10-01 13:42:50|1947|1946.4|1947.8|1947.4|1947.8|1947.4|1946|1945.6|4367
1633095780000|2021-10-01 13:43:00|1947.6|1947.2|1949.4|1949|1949.6|1949|1947.6|1947|6708
1633095790000|2021-10-01 13:43:10|1949.2|1949.2|1948.8|1948.2|1949.2|1949.2|1948.2|1947.8|1862
1633095800000|2021-10-01 13:43:20|1949|1948.4|1949.2|1949|1949.6|1949|1948.8|1948.2|1452
1633095810000|2021-10-01 13:43:30|1949.4|1949.2|1949.8|1949.2|1950|1949.6|1949.2|1948.8|2842
1633095820000|2021-10-01 13:43:40|1949.6|1949.4|1950.4|1950.2|1950.4|1950.2|1949.4|1949|25975
1633095830000|2021-10-01 13:43:50|1950.6|1950|1950.6|1950.2|1951.2|1950.6|1950.6|1949.8|3697
1633095840000|2021-10-01 13:44:00|1950.4|1950|1950|1949.8|1951.2|1950.8|1950|1949.8|3165
1633095850000|2021-10-01 13:44:10|1950.4|1950|1950.6|1950|1950.6|1950|1950|1949.6|1185
1633095860000|2021-10-01 13:44:20|1950.4|1949.8|1949.8|1949.2|1950.6|1950|1949.8|1949.2|350
1633095870000|2021-10-01 13:44:30|1949.6|1949|1950.2|1949.8|1950.8|1950.2|1949.2|1949|7696
1633095880000|2021-10-01 13:44:40|1950.4|1950|1949.6|1949|1950.6|1950|1949.2|1948.8|2163
1633095890000|2021-10-01 13:44:50|1949.4|1948.6|1949.2|1948.6|1950.2|1949.6|1948.6|1948.4|7024
1633095900000|2021-10-01 13:45:00|1949.4|1948.8|1948.4|1948|1949.6|1949|1948.4|1947.8|12522
1633095910000|2021-10-01 13:45:10|1948.2|1947.8|1949.2|1948.6|1949.6|1949.2|1948.2|1947.6|2290
1633095920000|2021-10-01 13:45:20|1949|1948.4|1950.6|1949.8|1950.6|1950.2|1948.8|1948.2|2816
1633095930000|2021-10-01 13:45:30|1950.4|1949.6|1950.8|1950.2|1951|1950.8|1950.2|1949.6|10108
1633095940000|2021-10-01 13:45:40|1951|1950.4|1951.6|1951|1951.8|1951.4|1950.8|1950.4|7765
1633095950000|2021-10-01 13:45:50|1951.8|1951.2|1951|1950.6|1951.8|1951.4|1950.8|1950.6|9631
1633095960000|2021-10-01 13:46:00|1951.2|1950.8|1951.2|1950.8|1951.6|1951|1950.4|1950.2|3335
1633095970000|2021-10-01 13:46:10|1951.4|1951|1951.8|1951.4|1951.8|1951.6|1951.4|1951|2427
1633095980000|2021-10-01 13:46:20|1952|1951.6|1953.6|1953.2|1953.8|1953.4|1951.8|1951.4|34100
1633095990000|2021-10-01 13:46:30|1953.4|1953|1953|1952.4|1953.4|1953|1952.6|1952|1590
1633096000000|2021-10-01 13:46:40|1952.8|1952.2|1951.4|1951|1953|1952.2|1951.2|1950.8|4913
1633096010000|2021-10-01 13:46:50|1951.6|1951.2|1950.8|1950.4|1951.6|1951.4|1950.6|1950|5124
1633096020000|2021-10-01 13:47:00|1951|1950.2|1949.4|1949.2|1951|1950.4|1949|1948.6|8491
1633096030000|2021-10-01 13:47:10|1949.2|1949|1948.6|1948.2|1949.6|1949.4|1948.6|1948.2|19935
1633096040000|2021-10-01 13:47:20|1948.8|1948.4|1949|1948.8|1949.6|1949.2|1948.2|1947.8|9906
1633096050000|2021-10-01 13:47:30|1948.8|1948.6|1949.8|1949.6|1950|1949.6|1948.8|1948.4|5149
1633096060000|2021-10-01 13:47:40|1950|1949.8|1949.6|1948.8|1950.2|1949.8|1949.2|1948.8|6896
1633096070000|2021-10-01 13:47:50|1949.4|1949|1949|1948.6|1949.4|1949.2|1948.4|1948.2|3259
1633096080000|2021-10-01 13:48:00|1948.8|1948.4|1949.2|1948.6|1949.2|1949|1948.6|1948.4|4677
1633096090000|2021-10-01 13:48:10|1949|1948.4|1949.2|1948.8|1949.2|1948.8|1948.2|1948|4018
1633096100000|2021-10-01 13:48:20|1949|1948.6|1947.2|1946.8|1949|1948.8|1946.8|1946.4|2365
1633096110000|2021-10-01 13:48:30|1947.4|1947|1948|1947.4|1948|1947.6|1946.8|1946.4|5099
1633096120000|2021-10-01 13:48:40|1948.2|1947.6|1946.8|1946.4|1948.4|1948|1946.2|1946|13536
1633096130000|2021-10-01 13:48:50|1946.6|1946.2|1947.2|1946.6|1947.2|1946.8|1946.6|1946.2|4502
1633096140000|2021-10-01 13:49:00|1947|1946.4|1947.6|1947.2|1947.8|1947.4|1946.6|1946.2|15078
1633096150000|2021-10-01 13:49:10|1947.8|1947.4|1948.6|1948|1949|1948.6|1947.8|1947.4|18709
1633096160000|2021-10-01 13:49:20|1948.4|1947.8|1948.6|1948|1949.4|1948.6|1947.8|1947.6|6972
1633096170000|2021-10-01 13:49:30|1948.8|1948.2|1948.4|1948|1949|1948.6|1948|1947.6|4130
1633096180000|2021-10-01 13:49:40|1948.2|1947.8|1948.2|1948|1948.4|1948.2|1948|1947.6|4959
1633096190000|2021-10-01 13:49:50|1948.4|1948.2|1946.8|1946|1949|1948.6|1946.4|1946|11569
1633096200000|2021-10-01 13:50:00|1946.6|1946.2|1944.8|1944.4|1947.6|1947.2|1944.8|1944.4|11411
1633096210000|2021-10-01 13:50:10|1945|1944.6|1945.4|1945.2|1945.8|1945.4|1945|1944.4|10498
1633096220000|2021-10-01 13:50:20|1945.2|1944.8|1946|1945.6|1946.2|1945.8|1944.8|1944.6|3511
1633096230000|2021-10-01 13:50:30|1946.2|1945.8|1945.2|1944.6|1946.8|1946.4|1944.8|1944.4|6834
1633096240000|2021-10-01 13:50:40|1945|1944.8|1945.6|1945.2|1946.2|1945.6|1944.8|1944.4|1113
1633096250000|2021-10-01 13:50:50|1945.8|1945.4|1946.6|1946.2|1946.8|1946.4|1945.8|1945.4|4814
1633096260000|2021-10-01 13:51:00|1946.8|1946|1947.6|1947.2|1948.2|1947.6|1946.8|1946|3500
1633096270000|2021-10-01 13:51:10|1947.8|1947.4|1948.6|1948.2|1949.2|1948.8|1947.8|1947.4|7266
1633096280000|2021-10-01 13:51:20|1948.8|1948.4|1949.6|1949.2|1950|1949.6|1948.4|1948|10136
1633096290000|2021-10-01 13:51:30|1949.4|1949|1949|1948.4|1949.8|1949.2|1949|1948.4|184
1633096300000|2021-10-01 13:51:40|1949.2|1948.6|1949|1948.6|1949.8|1949.2|1948.8|1948.4|2990
1633096310000|2021-10-01 13:51:50|1949.2|1948.4|1949.2|1948.8|1949.4|1948.8|1948.8|1948.4|874
1633096320000|2021-10-01 13:52:00|1949|1948.6|1949.6|1949|1950|1949.6|1948.8|1948.6|14390
1633096330000|2021-10-01 13:52:10|1949.4|1948.8|1949.2|1948.8|1949.6|1948.8|1948.4|1948|5431
1633096340000|2021-10-01 13:52:20|1949|1948.6|1950.2|1949.6|1950.6|1950.2|1948.8|1948.4|15152
1633096350000|2021-10-01 13:52:30|1950.4|1949.8|1950|1949.6|1950.4|1950|1949.4|1949|2157
1633096360000|2021-10-01 13:52:40|1950.2|1949.8|1950.6|1950.2|1951|1950.8|1950|1949.8|7210
1633096370000|2021-10-01 13:52:50|1950.8|1950.4|1950.6|1950.2|1951.4|1950.6|1950|1949.8|6323
1633096380000|2021-10-01 13:53:00|1950.4|1950|1951.4|1950.8|1951.6|1951.4|1950.4|1950|4387
1633096390000|2021-10-01 13:53:10|1951.2|1951|1952.8|1952.2|1952.8|1952.4|1951.2|1951|6444
1633096400000|2021-10-01 13:53:20|1952.6|1952|1951.8|1951|1952.6|1952.2|1951.6|1951|13283
1633096410000|2021-10-01 13:53:30|1951.6|1951.2|1951|1950.8|1951.6|1951.2|1950.6|1950.4|4412
1633096420000|2021-10-01 13:53:40|1950.8|1950.6|1951.2|1950.8|1951.4|1951|1949.6|1949.4|3575
1633096430000|2021-10-01 13:53:50|1951.4|1951|1952.2|1951.6|1952.2|1951.8|1951.2|1950.8|7637
1633096440000|2021-10-01 13:54:00|1952|1951.4|1951.6|1951.2|1952|1951.8|1951.2|1951|7461
1633096450000|2021-10-01 13:54:10|1951.4|1951|1952.2|1951.8|1952.6|1952.4|1951.2|1950.8|4961
1633096460000|2021-10-01 13:54:20|1952|1951.6|1952.6|1951.8|1952.8|1952.6|1951.6|1951.2|2462
1633096470000|2021-10-01 13:54:30|1952.4|1952|1952.4|1952|1953|1952.6|1952.2|1952|3638
1633096480000|2021-10-01 13:54:40|1952.6|1952.2|1951.8|1951.4|1952.6|1952.2|1950.8|1950.4|8245
1633096490000|2021-10-01 13:54:50|1951.6|1951.6|1952|1951.6|1952.6|1952.2|1951.2|1950.8|23222
1633096500000|2021-10-01 13:55:00|1952.2|1951.4|1952.2|1951.6|1952.2|1951.8|1951.6|1951.2|829
1633096510000|2021-10-01 13:55:10|1952|1951.8|1949.8|1949.4|1952|1952|1949.4|1949|13251
1633096520000|2021-10-01 13:55:20|1949.6|1949.2|1950|1949.6|1950.4|1950|1949.2|1948.6|5937
1633096530000|2021-10-01 13:55:30|1949.8|1949.4|1950.2|1950|1950.2|1950|1948.8|1948.6|7425
1633096540000|2021-10-01 13:55:40|1950|1949.6|1951|1950.4|1951.4|1951|1949.8|1949|10750
1633096550000|2021-10-01 13:55:50|1950.8|1950.6|1950.8|1950.4|1951|1950.6|1950.4|1949.8|4668
1633096560000|2021-10-01 13:56:00|1950.6|1950.2|1950|1949.6|1950.6|1950.2|1949.8|1949.2|4222
1633096570000|2021-10-01 13:56:10|1950.2|1949.4|1948.8|1948.4|1951|1950.8|1948.8|1948.4|11705
1633096580000|2021-10-01 13:56:20|1948.6|1948.2|1948.8|1948.2|1949|1948.6|1948.2|1947.8|4659
1633096590000|2021-10-01 13:56:30|1948.6|1948|1949|1948.8|1949.4|1949|1948.2|1947.8|5691
1633096600000|2021-10-01 13:56:40|1948.8|1948.6|1947.8|1947.2|1948.8|1948.6|1947.6|1947.2|1031
1633096610000|2021-10-01 13:56:50|1948|1947.4|1950|1949.4|1950|1949.4|1947.8|1947.2|1994
1633096620000|2021-10-01 13:57:00|1949.8|1949.6|1949.8|1949.2|1950.2|1949.8|1949.2|1948.8|1918
1633096630000|2021-10-01 13:57:10|1950|1949.4|1950.8|1950.4|1951.2|1950.8|1949.8|1949.4|6248
1633096640000|2021-10-01 13:57:20|1950.6|1950.2|1949.4|1949|1950.6|1950.2|1949|1948.6|2803
1633096650000|2021-10-01 13:57:30|1949.2|1948.8|1949|1948.4|1949.8|1949.4|1948.8|1948.2|235
1633096660000|2021-10-01 13:57:40|1949.2|1948.6|1949.2|1948.8|1949.8|1949.2|1949|1948.6|757
1633096670000|2021-10-01 13:57:50|1949.4|1949|1949.2|1948.8|1949.8|1949.4|1949.2|1948.8|639
1633096680000|2021-10-01 13:58:00|1949.4|1949|1949.2|1948.8|1949.8|1949.2|1949.2|1948.6|2001
1633096690000|2021-10-01 13:58:10|1948.8|1948.6|1948.6|1948.4|1949.2|1948.8|1948.6|1948.2|1241
1633096700000|2021-10-01 13:58:20|1948.8|1948.2|1949.6|1949|1949.8|1949.4|1948.6|1948.2|3676
1633096710000|2021-10-01 13:58:30|1949.4|1948.8|1948.4|1947.8|1949.4|1948.8|1948.2|1947.6|2907
1633096720000|2021-10-01 13:58:40|1948.2|1947.6|1947.4|1946.8|1948.2|1947.8|1947.2|1946.8|210
1633096730000|2021-10-01 13:58:50|1947.2|1947|1946.8|1946.2|1947.4|1947.2|1946.8|1946.2|1081
1633096740000|2021-10-01 13:59:00|1946.6|1946.4|1947|1946.4|1947.4|1946.8|1946.4|1946.2|4804
1633096750000|2021-10-01 13:59:10|1946.8|1946.6|1947|1946.6|1947.4|1946.8|1946.8|1946.4|0
1633096760000|2021-10-01 13:59:20|1947.2|1946.8|1947.4|1947|1947.4|1947|1947.2|1946.6|310
1633096770000|2021-10-01 13:59:30|1947.6|1946.8|1947.2|1946.6|1947.8|1947.4|1947.2|1946.6|2096
1633096780000|2021-10-01 13:59:40|1947|1946.8|1946.8|1946.4|1947.2|1946.8|1946.6|1946.2|4984
1633096790000|2021-10-01 13:59:50|1946.6|1946.2|1945.6|1945|1946.8|1946.4|1944.6|1944.4|24072
1633096800000|2021-10-01 14:00:00|1945.8|1945.2|1944.4|1944|1946.4|1945.4|1943.6|1943.2|32712
1633096810000|2021-10-01 14:00:10|1944.6|1944.2|1946|1945.4|1946|1945.6|1944.6|1944.2|4502
1633096820000|2021-10-01 14:00:20|1946.2|1945.6|1947.2|1946.6|1947.4|1946.8|1946|1945.4|6373
1633096830000|2021-10-01 14:00:30|1947.4|1946.8|1949|1948.4|1949.2|1948.4|1947.4|1946.8|8742
1633096840000|2021-10-01 14:00:40|1948.8|1948.2|1952|1951.6|1952|1951.6|1948.6|1948|18515
1633096850000|2021-10-01 14:00:50|1951.8|1951.4|1952.4|1952.2|1952.6|1952.2|1951.8|1951.4|7594
1633096860000|2021-10-01 14:01:00|1952.6|1952|1952.4|1952|1952.6|1952.4|1952|1951.8|8950
1633096870000|2021-10-01 14:01:10|1952.6|1952.2|1952.8|1952.2|1952.8|1952.4|1952.2|1952|910
1633096880000|2021-10-01 14:01:20|1952.6|1952|1953.6|1953.2|1953.8|1953.4|1952.4|1952|17433
1633096890000|2021-10-01 14:01:30|1953.4|1952.8|1952.8|1952.2|1953.8|1953.6|1952.8|1952.2|2899
1633096900000|2021-10-01 14:01:40|1952.6|1952.4|1953.6|1952.8|1953.6|1953|1952.6|1952.4|1571
1633096910000|2021-10-01 14:01:50|1953.8|1953|1954.6|1954|1954.8|1954.4|1953.6|1953|14198
1633096920000|2021-10-01 14:02:00|1954.8|1954.2|1955|1954.8|1955|1954.8|1954.2|1953.8|57913
1633096930000|2021-10-01 14:02:10|1954.8|1954.6|1954.8|1954.4|1955|1954.8|1954|1953.6|796
1633096940000|2021-10-01 14:02:20|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.4|1954|4365
1633096950000|2021-10-01 14:02:30|1955|1954.6|1955|1954.4|1955|1954.8|1954.4|1954.2|1839
1633096960000|2021-10-01 14:02:40|1954.8|1954.6|1955.4|1955|1956|1955.6|1954.8|1954.6|71292
1633096970000|2021-10-01 14:02:50|1955.2|1954.8|1955|1954.6|1955.8|1955.4|1954.8|1954.2|5753
1633096980000|2021-10-01 14:03:00|1954.8|1954.4|1955|1954.8|1955.6|1954.8|1954.4|1954.2|400
1633096990000|2021-10-01 14:03:10|1954.8|1954.6|1955|1954.8|1955.4|1955|1954.8|1954.4|1848
1633097000000|2021-10-01 14:03:20|1955.4|1954.6|1956|1955.4|1956.8|1956.2|1955|1954.4|7028
1633097010000|2021-10-01 14:03:30|1956.2|1955.6|1955.6|1955.4|1956.4|1956|1955.4|1955|23373
1633097020000|2021-10-01 14:03:40|1955.8|1955.2|1956.4|1956|1956.8|1956.4|1955.4|1955.2|9306
1633097030000|2021-10-01 14:03:50|1956.6|1956.2|1957.8|1957.4|1957.8|1957.6|1956.4|1956.2|9660
1633097040000|2021-10-01 14:04:00|1957.6|1957.2|1958|1957.4|1958|1957.8|1957.6|1957.2|5682
1633097050000|2021-10-01 14:04:10|1957.8|1957.2|1958.4|1958|1958.4|1958|1957.2|1957|17491
1633097060000|2021-10-01 14:04:20|1958.6|1958.2|1957.8|1957.4|1958.6|1958.4|1957.8|1957.2|2591
1633097070000|2021-10-01 14:04:30|1957.6|1957.2|1958.8|1958.2|1959.4|1959|1957|1956.4|48859
1633097080000|2021-10-01 14:04:40|1958.6|1958.4|1957.8|1957.2|1958.8|1958.4|1957.6|1957|6692
1633097090000|2021-10-01 14:04:50|1958|1957.4|1957.4|1957|1958.4|1958|1957.2|1957|10273
1633097100000|2021-10-01 14:05:00|1957.2|1956.8|1956.6|1956|1957.4|1957|1956.4|1955.8|10922
1633097110000|2021-10-01 14:05:10|1956.4|1955.8|1955.4|1954.8|1956.6|1956|1955|1954.6|2196
1633097120000|2021-10-01 14:05:20|1955.2|1954.6|1951.8|1951.4|1955.4|1955|1951.8|1951.2|22962
1633097130000|2021-10-01 14:05:30|1951.6|1951.6|1953|1952.6|1953.2|1952.6|1951.2|1950.6|9994
1633097140000|2021-10-01 14:05:40|1953.2|1952.8|1953.6|1953|1954.2|1953.8|1953.2|1952.6|1926
1633097150000|2021-10-01 14:05:50|1953.8|1953.2|1954.4|1953.8|1954.6|1954.2|1953.2|1952.2|3217
1633097160000|2021-10-01 14:06:00|1954.6|1954|1956.6|1956.2|1957.2|1956.6|1954.4|1954|8978
1633097170000|2021-10-01 14:06:10|1956.4|1956|1956|1955|1956.4|1956.2|1955.2|1954.6|4723
1633097180000|2021-10-01 14:06:20|1955.8|1955.2|1954.8|1954.2|1955.8|1955.2|1954.4|1953.6|13446
1633097190000|2021-10-01 14:06:30|1955|1954.4|1955|1954.6|1956|1955.4|1954.8|1954.4|907
1633097200000|2021-10-01 14:06:40|1955.2|1954.4|1955.4|1955|1956|1955.8|1955.2|1954.4|1352
1633097210000|2021-10-01 14:06:50|1955.2|1954.8|1955.2|1954.6|1955.6|1955.2|1954.8|1954.4|1447
1633097220000|2021-10-01 14:07:00|1955|1954.8|1955|1954.6|1955.4|1955|1954.8|1954.4|1200
1633097230000|2021-10-01 14:07:10|1954.8|1954.4|1954.8|1954.2|1955|1954.8|1954.4|1953.8|350
1633097240000|2021-10-01 14:07:20|1955|1954.4|1955.4|1955|1955.8|1955.4|1954.8|1954.4|2623
1633097250000|2021-10-01 14:07:30|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955.2|940
1633097260000|2021-10-01 14:07:40|1955.6|1955.2|1956.2|1955.8|1956.4|1956|1955.2|1955|24860
1633097270000|2021-10-01 14:07:50|1956.4|1956|1957|1956.4|1957|1956.4|1956.2|1956|14035
1633097280000|2021-10-01 14:08:00|1956.8|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.4|768
1633097290000|2021-10-01 14:08:10|1957.4|1956.8|1956.8|1956.4|1957.6|1957|1956.8|1956.4|1878
1633097300000|2021-10-01 14:08:20|1956.6|1956.6|1957.8|1957|1957.8|1957.4|1956.6|1956.4|1521
1633097310000|2021-10-01 14:08:30|1957.6|1957.2|1958|1957.6|1958|1957.8|1957.4|1957|1927
1633097320000|2021-10-01 14:08:40|1958.4|1957.8|1957.4|1957|1958.6|1958.2|1957|1956.8|10615
1633097330000|2021-10-01 14:08:50|1957.6|1956.8|1957|1956.2|1957.6|1956.8|1956.4|1956|14617
1633097340000|2021-10-01 14:09:00|1956.8|1956|1957.4|1957|1957.4|1957|1956.2|1955.6|2789
1633097350000|2021-10-01 14:09:10|1957.6|1957.2|1958.2|1957.8|1958.4|1958|1957.4|1956.8|2216
1633097360000|2021-10-01 14:09:20|1958.4|1958|1957.2|1956.8|1958.6|1958|1957.2|1956.8|967
1633097370000|2021-10-01 14:09:30|1957|1957|1956.4|1956|1957.2|1957|1955.4|1954.8|33125
1633097380000|2021-10-01 14:09:40|1956.2|1955.8|1956.4|1956|1957|1956.6|1956|1955.4|3321
1633097390000|2021-10-01 14:09:50|1956.6|1956.2|1956.4|1955.8|1956.6|1956.2|1956|1955.6|1644
1633097400000|2021-10-01 14:10:00|1956.2|1955.6|1954.4|1954|1956.4|1956.2|1954.4|1954|3255
1633097410000|2021-10-01 14:10:10|1954.6|1953.8|1954.2|1953.8|1954.8|1954.2|1953.6|1953.2|12824
1633097420000|2021-10-01 14:10:20|1954.6|1954|1954.4|1954|1954.6|1954.2|1954|1953.6|3984
1633097430000|2021-10-01 14:10:30|1954.6|1954.2|1955.4|1955|1955.4|1955|1954.6|1954.2|826
1633097440000|2021-10-01 14:10:40|1955.6|1955.2|1954.2|1953.8|1956|1955.4|1954.2|1953.8|3912
1633097450000|2021-10-01 14:10:50|1954.4|1954|1954.4|1954|1954.6|1954.2|1953.8|1953.4|2114
1633097460000|2021-10-01 14:11:00|1954.2|1953.8|1954.2|1953.8|1954.4|1954|1953.6|1953.2|1287
1633097470000|2021-10-01 14:11:10|1954.4|1954|1953.2|1952.8|1954.6|1954.2|1953.2|1952.6|1244
1633097480000|2021-10-01 14:11:20|1953|1952.6|1952.8|1952.6|1953.6|1953.2|1952.8|1952.4|4472
1633097490000|2021-10-01 14:11:30|1953.2|1952.4|1952.8|1952.2|1953.2|1952.8|1952.2|1952|300
1633097500000|2021-10-01 14:11:40|1952.6|1952|1952|1951.8|1953.2|1952.8|1951.8|1951.6|2148
1633097510000|2021-10-01 14:11:50|1951.8|1951.6|1950.4|1949.8|1951.8|1951.6|1950.2|1949.8|9242
1633097520000|2021-10-01 14:12:00|1950.6|1950|1949.6|1949|1951|1950.8|1949.2|1949|7908
1633097530000|2021-10-01 14:12:10|1949.4|1949.2|1950.2|1949.8|1950.8|1950|1949.2|1949|1620
1633097540000|2021-10-01 14:12:20|1950|1950|1949.6|1949.2|1950.2|1950|1949.4|1949.2|1588
1633097550000|2021-10-01 14:12:30|1950|1949|1948.8|1948.4|1950.2|1949.8|1948.8|1948|21163
1633097560000|2021-10-01 14:12:40|1949|1948.6|1950.4|1950|1950.8|1950.4|1948.8|1948.4|4819
1633097570000|2021-10-01 14:12:50|1950.2|1949.8|1950|1949.4|1950.4|1949.8|1949.4|1949|3891
1633097580000|2021-10-01 14:13:00|1950.4|1949.6|1951.4|1950.8|1951.4|1951|1950.2|1949.4|1655
1633097590000|2021-10-01 14:13:10|1951.2|1950.6|1950.6|1950|1951.2|1950.8|1950.6|1950|2402
1633097600000|2021-10-01 14:13:20|1950.8|1950.2|1952|1951.4|1952|1951.6|1950.8|1950.2|1036
1633097610000|2021-10-01 14:13:30|1951.8|1951.6|1952.8|1952.4|1952.8|1952.6|1951.8|1951.6|665
1633097620000|2021-10-01 14:13:40|1952.6|1952.6|1952.6|1952|1952.8|1952.6|1951.6|1951.2|1487
1633097630000|2021-10-01 14:13:50|1952.4|1951.8|1951.6|1951.2|1952.6|1952|1951.6|1951.2|9080
1633097640000|2021-10-01 14:14:00|1951.4|1951|1951.8|1951.4|1952.6|1952|1951.2|1950.8|715
1633097650000|2021-10-01 14:14:10|1951.6|1951.2|1951.6|1951.4|1952.2|1951.4|1951|1950.8|2026
1633097660000|2021-10-01 14:14:20|1951.8|1951.6|1952.4|1952|1952.8|1952.2|1951.8|1951|383
1633097670000|2021-10-01 14:14:30|1952.6|1952.2|1952.4|1952|1953|1952.6|1952|1951.6|4045
1633097680000|2021-10-01 14:14:40|1952.2|1951.8|1952.2|1952|1952.4|1952|1951.8|1951.6|9282
1633097690000|2021-10-01 14:14:50|1952.4|1951.8|1952.8|1952.4|1953|1952.8|1952|1951.6|1987
1633097700000|2021-10-01 14:15:00|1953|1952.6|1952.4|1952|1953.6|1953.2|1952.2|1952|7376
1633097710000|2021-10-01 14:15:10|1952.6|1951.8|1950.8|1950.4|1952.6|1952|1950.6|1950.4|2629
1633097720000|2021-10-01 14:15:20|1950.6|1950.2|1949.2|1948.8|1950.8|1950.2|1948.8|1948.4|12551
1633097730000|2021-10-01 14:15:30|1949.4|1948.6|1948.2|1947.6|1949.4|1948.6|1947.6|1947.2|1452
1633097740000|2021-10-01 14:15:40|1948.4|1947.8|1947.8|1947.2|1948.6|1948.2|1947.6|1947.2|3114
1633097750000|2021-10-01 14:15:50|1948|1947|1945.8|1945.4|1948|1947|1945.8|1945.4|6798
1633097760000|2021-10-01 14:16:00|1945.6|1945.2|1946|1945.4|1946|1945.8|1945|1944.8|27084
1633097770000|2021-10-01 14:16:10|1945.8|1945.2|1946.4|1945.6|1946.6|1946.4|1945.4|1945|9128
1633097780000|2021-10-01 14:16:20|1946.2|1945.4|1945.2|1944.4|1946.2|1945.4|1944.8|1944.2|8530
1633097790000|2021-10-01 14:16:30|1945|1944.2|1944.6|1944|1945.2|1944.6|1943.8|1943.6|4832
1633097800000|2021-10-01 14:16:40|1944.8|1944.2|1945|1944.6|1945.2|1944.6|1944.8|1944.2|4835
1633097810000|2021-10-01 14:16:50|1945.2|1944.4|1943.8|1943.6|1945.2|1944.8|1943.8|1943.6|2455
1633097820000|2021-10-01 14:17:00|1944.2|1943.8|1944|1943.4|1944.4|1944.2|1943.8|1943.4|6779
1633097830000|2021-10-01 14:17:10|1943.8|1943.2|1944|1943.6|1944.4|1944|1943.4|1943|5095
1633097840000|2021-10-01 14:17:20|1944.4|1943.8|1943.8|1943.2|1944.6|1944.4|1943.6|1943.2|4063
1633097850000|2021-10-01 14:17:30|1944.2|1943.4|1942.4|1942|1944.4|1943.8|1942|1941.4|6137
1633097860000|2021-10-01 14:17:40|1942.2|1941.8|1942.8|1942.4|1942.8|1942.4|1941.8|1941.6|3167
1633097870000|2021-10-01 14:17:50|1942.6|1942.2|1942.8|1942.4|1942.8|1942.4|1941.6|1941|6315
1633097880000|2021-10-01 14:18:00|1942.6|1942.2|1943.4|1942.6|1943.4|1942.8|1941.8|1941.2|19866
1633097890000|2021-10-01 14:18:10|1943.2|1942.4|1943|1942.6|1943.2|1942.6|1942.2|1941.4|1034
1633097900000|2021-10-01 14:18:20|1942.8|1942.4|1941.6|1941|1943|1942.6|1941.2|1941|3455
1633097910000|2021-10-01 14:18:30|1941.8|1941.2|1940.8|1940.4|1942.4|1941.8|1940.8|1940.4|4115
1633097920000|2021-10-01 14:18:40|1940.6|1940.2|1940.6|1940.2|1941|1940.4|1940.2|1940|10989
1633097930000|2021-10-01 14:18:50|1940.4|1940|1941|1940.4|1941|1940.4|1940|1939.6|23092
1633097940000|2021-10-01 14:19:00|1941.2|1940.6|1941.6|1941.2|1941.8|1941.2|1941|1940.4|3522
1633097950000|2021-10-01 14:19:10|1941.8|1941.4|1942|1941.4|1942.4|1942|1941.4|1940.8|1263
1633097960000|2021-10-01 14:19:20|1941.8|1941.2|1942.8|1942.4|1943|1942.4|1941.6|1941.2|640
1633097970000|2021-10-01 14:19:30|1943|1942.6|1943.2|1942.8|1943.2|1943|1942.6|1942.2|9627
1633097980000|2021-10-01 14:19:40|1943.4|1943|1942.6|1942|1943.4|1943.2|1942.2|1941.6|8601
1633097990000|2021-10-01 14:19:50|1942.4|1941.8|1943.4|1942.8|1943.4|1942.8|1941.8|1941.2|3983
1633098000000|2021-10-01 14:20:00|1943.6|1943|1944.4|1943.8|1944.6|1944|1943.4|1943|9869
1633098010000|2021-10-01 14:20:10|1944.2|1943.6|1943.8|1943.4|1944.4|1943.8|1943.6|1943|480
1633098020000|2021-10-01 14:20:20|1944|1943.6|1943.8|1943.4|1944.6|1944.2|1943.6|1943.2|5549
1633098030000|2021-10-01 14:20:30|1943.6|1943.2|1942.2|1941.8|1943.8|1943.4|1942.2|1941.8|6212
1633098040000|2021-10-01 14:20:40|1942|1941.6|1942.2|1942|1942.2|1942|1941.8|1941.4|744
1633098050000|2021-10-01 14:20:50|1942.4|1942.2|1943|1942.6|1943.2|1942.6|1942.2|1941.8|358
1633098060000|2021-10-01 14:21:00|1942.8|1942.4|1943|1942.2|1943|1942.4|1941.8|1941.2|12027
1633098070000|2021-10-01 14:21:10|1943.2|1942.4|1942.2|1941.8|1943.2|1942.6|1942|1941.6|3298
1633098080000|2021-10-01 14:21:20|1942|1941.6|1942.2|1941.8|1942.6|1942.2|1941.6|1941.2|3864
1633098090000|2021-10-01 14:21:30|1942|1941.6|1942.8|1942.4|1943|1942.4|1941.8|1941.4|1835
1633098100000|2021-10-01 14:21:40|1942.6|1942.2|1942.8|1942.2|1942.8|1942.4|1942.2|1942|3936
1633098110000|2021-10-01 14:21:50|1942.6|1942|1942.2|1942|1942.6|1942.2|1942|1941.8|1459
1633098120000|2021-10-01 14:22:00|1942.4|1941.6|1942|1941.4|1943|1942.4|1941.8|1941.4|8124
1633098130000|2021-10-01 14:22:10|1941.8|1941.2|1942.4|1942|1942.4|1942|1941.2|1940.8|3506
1633098140000|2021-10-01 14:22:20|1942.2|1941.8|1941.4|1941|1942.4|1941.8|1941.2|1941|1531
1633098150000|2021-10-01 14:22:30|1941.6|1941.2|1941.4|1941.2|1942.4|1941.8|1941.4|1941.2|1251
1633098160000|2021-10-01 14:22:40|1941.6|1941.4|1941.8|1941.4|1942.2|1941.8|1941.4|1941.2|3690
1633098170000|2021-10-01 14:22:50|1942|1941.2|1941.4|1941|1942|1941.4|1941.2|1941|1829
1633098180000|2021-10-01 14:23:00|1941.2|1940.8|1941.6|1941.4|1941.8|1941.6|1940.6|1940.2|3659
1633098190000|2021-10-01 14:23:10|1941.8|1941.2|1940.8|1940.2|1942|1941.2|1940.4|1940|3150
1633098200000|2021-10-01 14:23:20|1940.6|1940.4|1940.8|1940.4|1940.8|1940.6|1940.4|1940|1836
1633098210000|2021-10-01 14:23:30|1940.6|1940.2|1940.8|1940.2|1940.8|1940.4|1939.8|1939.4|17443
1633098220000|2021-10-01 14:23:40|1940.6|1940.4|1940.4|1940|1940.8|1940.6|1940.2|1939.8|531
1633098230000|2021-10-01 14:23:50|1940.6|1939.8|1939.8|1939.4|1940.6|1940.2|1939.8|1939.4|896
1633098240000|2021-10-01 14:24:00|1939.6|1939.2|1939.6|1939.2|1940.8|1940.4|1939.4|1939|769
1633098250000|2021-10-01 14:24:10|1939.4|1939|1939.8|1939.6|1940|1939.6|1939.4|1939|1033
1633098260000|2021-10-01 14:24:20|1940|1939.8|1940.8|1940.4|1940.8|1940.6|1940|1939.8|15397
1633098270000|2021-10-01 14:24:30|1940.6|1940.2|1940.8|1940.2|1940.8|1940.4|1940.4|1939.8|2861
1633098280000|2021-10-01 14:24:40|1940.6|1940.4|1939.4|1939|1940.8|1940.6|1939.4|1939|7512
1633098290000|2021-10-01 14:24:50|1939.2|1938.8|1939.4|1938.8|1939.6|1939.4|1938.6|1938.2|4848
1633098300000|2021-10-01 14:25:00|1939.2|1938.6|1938.4|1938|1939.4|1939|1938.2|1937.8|1321
1633098310000|2021-10-01 14:25:10|1938.2|1937.8|1937.4|1937|1938.2|1937.8|1937.2|1936.8|3484
1633098320000|2021-10-01 14:25:20|1937.2|1937.2|1937.4|1936.8|1937.4|1937.2|1936.8|1936.2|2482
1633098330000|2021-10-01 14:25:30|1937.2|1936.6|1936.8|1936.2|1937.2|1936.8|1936.2|1935.8|4202
1633098340000|2021-10-01 14:25:40|1936.6|1936.4|1936.6|1936.2|1937|1936.6|1936.2|1935.8|735
1633098350000|2021-10-01 14:25:50|1936.8|1936.4|1937|1936.4|1937.4|1937|1936.8|1936.2|6652
1633098360000|2021-10-01 14:26:00|1937.2|1936.2|1937.4|1936.8|1937.8|1937.6|1937.2|1936.2|2422
1633098370000|2021-10-01 14:26:10|1937.2|1936.6|1937.2|1936.8|1937.6|1937.2|1937|1936.6|3282
1633098380000|2021-10-01 14:26:20|1937.4|1937|1937.2|1936.6|1937.6|1937.2|1936.8|1936.6|2822
1633098390000|2021-10-01 14:26:30|1937|1936.8|1937.4|1936.8|1937.6|1937.2|1937|1936.6|319
1633098400000|2021-10-01 14:26:40|1937.6|1937|1937|1936.8|1937.6|1937|1936.8|1936.4|2974
1633098410000|2021-10-01 14:26:50|1937.2|1937|1937.6|1937.2|1937.6|1937.2|1936.6|1936.2|766
1633098420000|2021-10-01 14:27:00|1937.4|1937|1937.8|1937.4|1938.4|1938|1937.4|1937|3364
1633098430000|2021-10-01 14:27:10|1938|1937.6|1938.6|1938.2|1938.6|1938.4|1937.8|1937.4|0
1633098440000|2021-10-01 14:27:20|1938.4|1938|1938|1937.6|1938.4|1938.2|1937.8|1937.4|6058
1633098450000|2021-10-01 14:27:30|1938.2|1937.8|1938.6|1938|1938.6|1938|1938.2|1937.8|0
1633098460000|2021-10-01 14:27:40|1938.8|1938.2|1938.8|1938.6|1939.2|1938.8|1938.6|1938.2|420
1633098470000|2021-10-01 14:27:50|1939||1939||1939||1939||1655
1633098480000|2021-10-01 14:28:00|1939.2|1938.8|1940.6|1940.2|1940.8|1940.6|1939.2|1938.8|16987
1633098490000|2021-10-01 14:28:10|1940.4|1940|1939.8|1939.2|1940.4|1940.2|1939.4|1939|17016
1633098500000|2021-10-01 14:28:20|1939.6|1939|1939.8|1939.4|1939.8|1939.6|1939|1938.6|1905
1633098510000|2021-10-01 14:28:30|1940|1939.6|1940|1939.6|1940.6|1940|1939.8|1939.2|7867
1633098520000|2021-10-01 14:28:40|1940.2|1939.8|1940.4|1940|1940.6|1940|1939.6|1939.4|1146
1633098530000|2021-10-01 14:28:50|1940.6|1940.2|1940.8|1940.2|1941|1940.8|1940.6|1940|6992
1633098540000|2021-10-01 14:29:00|1941|1940.4|1941|1940.6|1941.4|1941|1940.6|1940.2|3809
1633098550000|2021-10-01 14:29:10|1941.2|1940.8|1940.8|1940.4|1941.4|1941|1940.6|1940.4|14408
1633098560000|2021-10-01 14:29:20|1940.6|1940.2|1940.2|1939.8|1940.8|1940.4|1940|1939.8|6276
1633098570000|2021-10-01 14:29:30|1940|1939.6|1940.6|1940|1940.6|1940|1940|1939.6|181
1633098580000|2021-10-01 14:29:40|1940.4|1939.8|1941.4|1940.8|1941.4|1941|1940.2|1939.8|2976
1633098590000|2021-10-01 14:29:50|1941.2|1940.6|1940.6|1940.2|1941.2|1940.6|1940.6|1940.2|315
1633098600000|2021-10-01 14:30:00|1940.4|1940|1939.2|1939|1940.6|1940|1939.2|1938.8|6290
1633098610000|2021-10-01 14:30:10|1939.4|1939.2|1939.2|1938.8|1939.6|1939.4|1939.2|1938.6|431
1633098620000|2021-10-01 14:30:20|1939.4|1939|1941|1940.4|1941|1940.4|1939.4|1939|3140
1633098630000|2021-10-01 14:30:30|1941.2|1940.6|1941|1940.6|1942|1941.6|1940.8|1940.4|5137
1633098640000|2021-10-01 14:30:40|1940.8|1940.4|1940.4|1939.8|1940.8|1940.4|1939.8|1939.4|2160
1633098650000|2021-10-01 14:30:50|1940.2|1940|1940.2|1939.6|1940.4|1940|1939.6|1939.2|634
1633098660000|2021-10-01 14:31:00|1940.4|1939.8|1941.2|1940.6|1941.2|1940.8|1939.4|1939|5400
1633098670000|2021-10-01 14:31:10|1941|1940.4|1939|1938.6|1941|1940.6|1939|1938.6|1674
1633098680000|2021-10-01 14:31:20|1939.2|1938.8|1940|1939.6|1940.2|1939.8|1939|1938.8|953
1633098690000|2021-10-01 14:31:30|1940.2|1939.8|1940.6|1940|1941|1940.6|1940|1939.6|1669
1633098700000|2021-10-01 14:31:40|1940.4|1939.8|1941.2|1940.8|1941.2|1941|1940.4|1939.8|12048
1633098710000|2021-10-01 14:31:50|1941|1941|1941.2|1940.8|1941.6|1941.2|1940.8|1940.4|1348
1633098720000|2021-10-01 14:32:00|1941|1940.6|1941|1940.6|1941.2|1940.8|1940.8|1940.4|2260
1633098730000|2021-10-01 14:32:10|1940.8|1940.4|1941.2|1940.8|1941.6|1941|1940.4|1940|5956
1633098740000|2021-10-01 14:32:20|1941.4|1941|1940.6|1940.2|1941.8|1941.2|1940.4|1940|4569
1633098750000|2021-10-01 14:32:30|1940.4|1940.4|1940.8|1940.2|1940.8|1940.4|1940.4|1940|501
1633098760000|2021-10-01 14:32:40|1940.6|1940.4|1940.4|1939.8|1940.8|1940.4|1940.2|1939.8|1952
1633098770000|2021-10-01 14:32:50|1940.2|1939.6|1939.8|1939.4|1940.2|1939.6|1939.4|1939.2|1
1633098780000|2021-10-01 14:33:00|1940|1939.2|1940.2|1940|1940.2|1940|1938.8|1938.6|6187
1633098790000|2021-10-01 14:33:10|1940.4|1940.2|1938.8|1938.4|1940.6|1940.2|1938.6|1938.2|23304
1633098800000|2021-10-01 14:33:20|1938.6|1938.2|1938.4|1938.2|1939.2|1939|1938.2|1937.8|22832
1633098810000|2021-10-01 14:33:30|1938.6|1938|1938|1937.8|1938.6|1938|1937.8|1937.6|2012
1633098820000|2021-10-01 14:33:40|1938.2|1937.6|1938.6|1938.2|1938.8|1938.4|1937.8|1937.4|9812
1633098830000|2021-10-01 14:33:50|1938.8|1938.4|1938.8|1938.4|1939.6|1939.2|1938.8|1938.4|5809
1633098840000|2021-10-01 14:34:00|1938.6|1938.2|1939.8|1939.2|1939.8|1939.2|1938|1937.6|4317
1633098850000|2021-10-01 14:34:10|1940|1939.4|1939.6|1939|1940.4|1940.2|1939.2|1939|2225
1633098860000|2021-10-01 14:34:20|1939.4|1939.2|1939.8|1939.2|1940|1939.8|1939.2|1938.8|9638
1633098870000|2021-10-01 14:34:30|1939.6|1939.4|1939.6|1939|1940|1939.6|1939.4|1939|500
1633098880000|2021-10-01 14:34:40|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|50
1633098890000|2021-10-01 14:34:50|1939.4|1939.2|1940.6|1940.2|1940.8|1940.4|1939.4|1939.2|1349
1633098900000|2021-10-01 14:35:00|1940.4|1940|1941.4|1941.2|1941.6|1941.2|1939.8|1939.4|5580
1633098910000|2021-10-01 14:35:10|1941.6|1941|1941.4|1941|1941.8|1941.4|1941.2|1940.8|3158
1633098920000|2021-10-01 14:35:20|1941.6|1941.2|1941.6|1941.2|1942|1941.8|1941.2|1940.8|4900
1633098930000|2021-10-01 14:35:30|1941.4|1941|1941.6|1941.2|1941.6|1941.2|1940.8|1940.4|765
1633098940000|2021-10-01 14:35:40|1941.4|1941.4|1942.6|1942.2|1942.6|1942.2|1941.4|1941|4854
1633098950000|2021-10-01 14:35:50|1942.4|1942|1942.8|1942.4|1943|1942.6|1942.4|1942|1350
1633098960000|2021-10-01 14:36:00|1943|1942.6|1941.6|1941.4|1943.2|1942.8|1941.6|1941.4|4308
1633098970000|2021-10-01 14:36:10|1941.4|1941.2|1940|1939.6|1941.6|1941.2|1940|1939.6|2125
1633098980000|2021-10-01 14:36:20|1939.8|1939.4|1941|1940.4|1941|1940.4|1939.6|1939.4|16043
1633098990000|2021-10-01 14:36:30|1940.8|1940.2|1940.6|1940.4|1941|1940.6|1940.4|1939.8|1393
1633099000000|2021-10-01 14:36:40|1940.8|1940.2|1940|1939.6|1940.8|1940.4|1939.8|1939.6|621
1633099010000|2021-10-01 14:36:50|1939.8|1939.4|1939.2|1939|1940|1939.8|1939.2|1939|1330
1633099020000|2021-10-01 14:37:00|1939.4|1939.2|1940.2|1939.6|1940.2|1939.6|1939.4|1939.2|3629
1633099030000|2021-10-01 14:37:10|1940|1939.4|1940|1939.4|1940.2|1939.8|1939.6|1939|2091
1633099040000|2021-10-01 14:37:20|1940.2|1939.6|1939|1938.4|1940.2|1939.8|1939|1938.4|681
1633099050000|2021-10-01 14:37:30|1938.8|1938.6|1937.2|1936.8|1938.8|1938.6|1936.8|1936.6|11495
1633099060000|2021-10-01 14:37:40|1937.4|1936.6|1937.8|1937.4|1937.8|1937.4|1937.2|1936.6|1677
1633099070000|2021-10-01 14:37:50|1938|1937.2|1938.8|1938.4|1938.8|1938.4|1937.2|1936.8|1771
1633099080000|2021-10-01 14:38:00|1938.6|1938.2|1938.2|1937.6|1938.6|1938.2|1938|1937.4|708
1633099090000|2021-10-01 14:38:10|1938.4|1937.8|1938|1937.4|1938.4|1938|1937.6|1937.2|4943
1633099100000|2021-10-01 14:38:20|1938.2|1937.6|1937.6|1937|1938.4|1938|1937.2|1937|6633
1633099110000|2021-10-01 14:38:30|1937.4|1936.8|1937|1936.6|1937.4|1937.2|1937|1936.4|1093
1633099120000|2021-10-01 14:38:40|1936.8|1936.4|1936.8|1936.4|1937|1936.6|1936.6|1936.4|4193
1633099130000|2021-10-01 14:38:50|1936.6|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|2000
1633099140000|2021-10-01 14:39:00|1937|1936.6|1937.2|1936.8|1937.2|1937|1936.6|1936.2|2811
1633099150000|2021-10-01 14:39:10|1937.4|1937|1938.2|1937.8|1938.4|1938|1937.4|1937|1351
1633099160000|2021-10-01 14:39:20|1938|1937.6|1936.6|1936.2|1938.2|1937.8|1936.6|1936.2|2763
1633099170000|2021-10-01 14:39:30|1936.8|1936.4|1936.4|1936|1937|1936.6|1936.2|1936|952
1633099180000|2021-10-01 14:39:40|1936.2|1935.8|1936.4|1935.8|1936.4|1936.2|1936|1935.6|47787
1633099190000|2021-10-01 14:39:50|1936.6|1936|1936.8|1936.4|1937|1936.6|1936.4|1936|1769
1633099200000|2021-10-01 14:40:00|1936.6|1936.2|1936.6|1936.2|1937|1936.6|1936.4|1936.2|2687
1633099210000|2021-10-01 14:40:10|1936.8|1936.4|1937.4|1937|1937.6|1937|1936.6|1936.2|852
1633099220000|2021-10-01 14:40:20|1937.6|1936.8|1937.4|1937.2|1938.2|1937.8|1937.4|1936.8|4034
1633099230000|2021-10-01 14:40:30|1937.2|1937|1938|1937.6|1938|1937.6|1937|1936.8|5288
1633099240000|2021-10-01 14:40:40|1938.2|1937.4|1938.2|1937.8|1938.4|1938|1938|1937.4|2187
1633099250000|2021-10-01 14:40:50|1938.4|1938.2|1938|1937.6|1939|1938.8|1938|1937.6|5187
1633099260000|2021-10-01 14:41:00|1937.8|1937.4|1937.4|1937|1937.8|1937.4|1937|1936.8|3883
1633099270000|2021-10-01 14:41:10|1937.6|1937.2|1937.8|1937.2|1938|1937.6|1937.4|1937.2|878
1633099280000|2021-10-01 14:41:20|1937.6|1937|1936.8|1936.4|1937.8|1937.2|1936.8|1936.4|3290
1633099290000|2021-10-01 14:41:30|1936.6|1936.2|1937.4|1937|1937.6|1937|1936.2|1936|429
1633099300000|2021-10-01 14:41:40|1937.6|1937.2|1937.6|1937.2|1937.8|1937.4|1937.4|1937|1030
1633099310000|2021-10-01 14:41:50|1937.4|1937|1936.6|1936.2|1937.4|1937|1936.4|1936.2|4631
1633099320000|2021-10-01 14:42:00|1936.4|1936|1936.8|1936.4|1936.8|1936.4|1935.8|1935.6|8908
1633099330000|2021-10-01 14:42:10|1937|1936.2|1936.4|1936|1937|1936.4|1936.2|1936|4237
1633099340000|2021-10-01 14:42:20|1936.6|1936.2|1937.4|1937|1937.6|1937|1936.6|1936.2|1568
1633099350000|2021-10-01 14:42:30|1937.2|1936.8|1936.6|1936.4|1937.2|1936.8|1936.6|1936.2|1036
1633099360000|2021-10-01 14:42:40|1936.8|1936.6|1937|1936.6|1937|1936.6|1936.8|1936.4|182
1633099370000|2021-10-01 14:42:50|1937.2|1936.8|1937.8|1937.2|1938|1937.6|1937.2|1936.8|1397
1633099380000|2021-10-01 14:43:00|1937.6|1937|1937.8|1937.4|1937.8|1937.4|1937|1936.6|1385
1633099390000|2021-10-01 14:43:10|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.2|1937|895
1633099400000|2021-10-01 14:43:20|1937.4|1937|1937|1936.6|1937.4|1937|1937|1936.6|1542
1633099410000|2021-10-01 14:43:30|1936.8|1936.4|1937.6|1937.2|1937.6|1937.2|1936.4|1936|2569
1633099420000|2021-10-01 14:43:40|1937.4|1937.4|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|1485
1633099430000|2021-10-01 14:43:50|1937.6|1937.4|1937.8|1937.6|1938.2|1938|1937.6|1937.4|13759
1633099440000|2021-10-01 14:44:00|1937.6|1937.4|1937.8|1937.4|1938|1937.4|1937.4|1937.2|49
1633099450000|2021-10-01 14:44:10|1938|1937.6|1937.6|1937|1938.2|1938|1937.2|1937|2613
1633099460000|2021-10-01 14:44:20|1937.4|1937.2|1937.2|1937|1937.6|1937.2|1937.2|1937|3569
1633099470000|2021-10-01 14:44:30|1937|1936.8|1936.8|1936.6|1937.2|1936.8|1936.8|1936.6|1327
1633099480000|2021-10-01 14:44:40|1937|1936.8|1936.8|1936.2|1937.6|1937.2|1936.4|1936|3590
1633099490000|2021-10-01 14:44:50|1936.6|1936.4|1936.6|1936.2|1937|1936.6|1936.4|1936.2|531
1633099500000|2021-10-01 14:45:00|1936.4|1936|1935.6|1935.4|1936.6|1936|1935.2|1935|4339
1633099510000|2021-10-01 14:45:10|1935.4|1935.2|1934.8|1934.6|1935.8|1935.6|1934.6|1934.4|5346
1633099520000|2021-10-01 14:45:20|1934.6|1934.4|1933.4|1932.8|1934.6|1934.4|1933|1932.6|2660
1633099530000|2021-10-01 14:45:30|1933.2|1933|1932.8|1932.4|1933.4|1933|1932.8|1932.4|4014
1633099540000|2021-10-01 14:45:40|1932.6|1932.2|1932.8|1932.4|1933.6|1933.2|1932.4|1932|9041
1633099550000|2021-10-01 14:45:50|1933|1932.2|1933.8|1933.2|1933.8|1933.6|1932.8|1932.2|378
1633099560000|2021-10-01 14:46:00|1933.6|1933.4|1933|1932.6|1933.8|1933.4|1933|1932.6|3326
1633099570000|2021-10-01 14:46:10|1933.2|1932.8|1933|1932.8|1933.8|1933.4|1933|1932.8|1964
1633099580000|2021-10-01 14:46:20|1933.2|1933|1933.2|1932.8|1933.6|1933.2|1932.8|1932.4|5064
1633099590000|2021-10-01 14:46:30|1933|1932.6|1932.8|1932.4|1933|1932.8|1932.4|1932|89
1633099600000|2021-10-01 14:46:40|1932.6|1932.2|1933.2|1932.8|1933.2|1932.8|1932.4|1932|63
1633099610000|2021-10-01 14:46:50|1933|1932.6|1934|1933.6|1934.2|1933.6|1932.8|1932.6|1600
1633099620000|2021-10-01 14:47:00|1934.2|1933.8|1933.4|1933|1934.2|1933.8|1933.4|1933|3264
1633099630000|2021-10-01 14:47:10|1933.6|1933.2|1934|1933.4|1934|1933.6|1933.6|1933|2954
1633099640000|2021-10-01 14:47:20|1933.8|1933.6|1932.4|1932.2|1934|1933.6|1932.4|1932.2|2020
1633099650000|2021-10-01 14:47:30|1932.6|1932|1932|1931.8|1932.6|1932|1932|1931.6|966
1633099660000|2021-10-01 14:47:40|1932.2|1932|1932.8|1932.6|1933.2|1932.8|1932.2|1932|8877
1633099670000|2021-10-01 14:47:50|1933|1932.4|1933.2|1932.6|1933.2|1933|1932.8|1932.4|13261
1633099680000|2021-10-01 14:48:00|1933|1932.4|1933|1932.4|1933|1932.6|1932.4|1932|1178
1633099690000|2021-10-01 14:48:10|1933.2|1932.6|1933.4|1933|1933.4|1933|1933.2|1932.4|731
1633099700000|2021-10-01 14:48:20|1933.6|1933.2|1933.6|1933.2|1933.8|1933.2|1933|1932.6|6633
1633099710000|2021-10-01 14:48:30|1933.4|1933|1933.8|1933.2|1934|1933.6|1933.2|1932.8|1085
1633099720000|2021-10-01 14:48:40|1934|1933.4|1934.2|1933.6|1934.4|1934|1933.6|1933.2|1965
1633099730000|2021-10-01 14:48:50|1934.4|1933.8|1934.6|1934.2|1935|1934.6|1934.4|1933.8|4372
1633099740000|2021-10-01 14:49:00|1934.4|1934|1934|1933.6|1934.4|1934|1933.8|1933.4|2288
1633099750000|2021-10-01 14:49:10|1933.8|1933.2|1933.4|1933|1933.8|1933.4|1933.4|1933|4355
1633099760000|2021-10-01 14:49:20|1933.2|1933.2|1935.2|1934.8|1935.2|1934.8|1933.2|1933.2|4528
1633099770000|2021-10-01 14:49:30|1935|1934.6|1934.6|1934.2|1935.2|1934.8|1934.6|1934.2|348
1633099780000|2021-10-01 14:49:40|1934.8|1934|1934.8|1934.2|1935|1934.6|1934.6|1934|2063
1633099790000|2021-10-01 14:49:50|1935|1934.4|1935.2|1934.8|1935.2|1934.8|1934.6|1934.2|1461
1633099800000|2021-10-01 14:50:00|1935.4|1935|1934.6|1934.2|1935.8|1935.4|1934.6|1934.2|4155
1633099810000|2021-10-01 14:50:10|1934.8|1934.4|1934.4|1934|1934.8|1934.6|1934.4|1934|2546
1633099820000|2021-10-01 14:50:20|1934.2|1934.2|1935.4|1935|1935.6|1935.2|1934.2|1934.2|15116
1633099830000|2021-10-01 14:50:30|1935.2|1934.8|1935.4|1934.8|1935.4|1935|1935|1934.8|3296
1633099840000|2021-10-01 14:50:40|1935.2|1935|1935.6|1935.2|1935.6|1935.4|1935.2|1935|1112
1633099850000|2021-10-01 14:50:50|1935.8|1935.4|1936|1935.4|1936|1935.6|1935.4|1935.2|2723
1633099860000|2021-10-01 14:51:00|1935.8|1935.2|1935|1934.6|1935.8|1935.2|1934.8|1934.6|17348
1633099870000|2021-10-01 14:51:10|1934.8|1934.4|1934.6|1934.4|1935.2|1934.8|1934.4|1934.2|3463
1633099880000|2021-10-01 14:51:20|1934.4|1934.2|1935.2|1934.6|1935.4|1935|1934.4|1934.2|4222
1633099890000|2021-10-01 14:51:30|1935|1934.4|1934.4|1934.2|1935|1934.6|1934.4|1934.2|970
1633099900000|2021-10-01 14:51:40|1934.2|1934|1934.8|1934.4|1935|1934.4|1934.2|1934|428
1633099910000|2021-10-01 14:51:50|1935|1934.6|1936|1935.8|1936.4|1936|1935|1934.6|2542
1633099920000|2021-10-01 14:52:00|1935.8|1935.6|1935|1934.6|1935.8|1935.8|1935|1934.4|4366
1633099930000|2021-10-01 14:52:10|1934.8|1934.4|1933.8|1933.4|1935|1934.4|1933.8|1933.4|8426
1633099940000|2021-10-01 14:52:20|1933.6|1933.2|1934.6|1934.2|1934.8|1934.4|1933.4|1933|2378
1633099950000|2021-10-01 14:52:30|1934.4|1934|1934.2|1934|1935|1934.6|1934.2|1934|1819
1633099960000|2021-10-01 14:52:40|1934|1933.6|1934.6|1934.2|1935|1934.6|1934|1933.6|21739
1633099970000|2021-10-01 14:52:50|1934.4|1934.4|1935.2|1935|1935.6|1935.4|1934.4|1934.4|820
1633099980000|2021-10-01 14:53:00|1935|1934.8|1934|1933.6|1935.2|1934.8|1933.6|1933.2|3792
1633099990000|2021-10-01 14:53:10|1934.2|1933.8|1935.4|1934.8|1935.4|1935|1934.2|1933.8|3675
1633100000000|2021-10-01 14:53:20|1935.2|1934.6|1935|1934.8|1935.2|1934.8|1934.8|1934.4|1
1633100010000|2021-10-01 14:53:30|1934.8|1934.6|1934.8|1934.4|1935.2|1934.8|1934.8|1934.2|675
1633100020000|2021-10-01 14:53:40|1935|1934.6|1935.2|1934.8|1935.6|1935.2|1934.8|1934.6|183
1633100030000|2021-10-01 14:53:50|1935.4|1934.6|1934.6|1934.2|1935.4|1934.6|1934.6|1934.2|2414
1633100040000|2021-10-01 14:54:00|1934.4|1934.4|1935.6|1935.2|1935.6|1935.2|1934.4|1934.4|3085
1633100050000|2021-10-01 14:54:10|1935.8|1935.4|1935.8|1935.4|1936.2|1935.8|1935.6|1935.4|1663
1633100060000|2021-10-01 14:54:20|1935.6||1935.8||1936||1935.6||0
1633100070000|2021-10-01 14:54:30|1935.6|1935.2|1935.2|1934.8|1935.6|1935.2|1935|1934.6|1077
1633100080000|2021-10-01 14:54:40|1935.4|1935|1935.8|1935.4|1936|1935.6|1935.4|1934.8|1174
1633100090000|2021-10-01 14:54:50|1936|1935.6|1936.4|1936|1936.4|1936|1935.8|1935.6|941
1633100100000|2021-10-01 14:55:00|1936.2|1935.8|1935.6|1935.2|1936.2|1936|1935.6|1935.2|1954
1633100110000|2021-10-01 14:55:10|1935.4|1935|1936.4|1936|1936.4|1936|1935.2|1934.8|1769
1633100120000|2021-10-01 14:55:20|1936.6|1936.2|1936.4|1936|1936.6|1936.4|1936.2|1936|738
1633100130000|2021-10-01 14:55:30|1936.2|1935.8|1936.2|1936|1936.4|1936.2|1936.2|1935.8|506
1633100140000|2021-10-01 14:55:40|1936|1935.8|1936.4|1936.2|1936.4|1936.2|1935.8|1935.6|1725
1633100150000|2021-10-01 14:55:50|1936.2|1936|1936|1935.6|1936.2|1936.2|1935.8|1935.6|3841
1633100160000|2021-10-01 14:56:00|1935.8|1935.4|1936.6|1936.2|1937|1936.6|1935.6|1935.4|3986
1633100170000|2021-10-01 14:56:10|1936.4|1936.4|1937.2|1936.8|1937.2|1936.8|1936.2|1936|2406
1633100180000|2021-10-01 14:56:20|1937|1936.6|1937.2|1936.6|1937.2|1937|1937|1936.6|615
1633100190000|2021-10-01 14:56:30|1937|1936.8|1937|1936.6|1937|1937|1936.8|1936.4|3648
1633100200000|2021-10-01 14:56:40|1936.8|1936.8|1937|1936.6|1937.2|1937|1936.8|1936.4|2406
1633100210000|2021-10-01 14:56:50|1936.8|1936.8|1936.6|1936.4|1937|1936.8|1936.6|1936.4|2869
1633100220000|2021-10-01 14:57:00|1936.8|1936.6|1937.8|1937.6|1938|1937.6|1936.8|1936.4|10214
1633100230000|2021-10-01 14:57:10|1938|1937.8|1937.8|1937.4|1938.2|1937.8|1937.6|1937.4|2428
1633100240000|2021-10-01 14:57:20|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|2417
1633100250000|2021-10-01 14:57:30|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.4|1937.2|1424
1633100260000|2021-10-01 14:57:40|1938|1937.6|1937.4|1937|1938|1937.6|1937.2|1936.8|1373
1633100270000|2021-10-01 14:57:50|1937.6|1936.8|1937.6|1937.4|1937.6|1937.4|1937.2|1936.8|2063
1633100280000|2021-10-01 14:58:00|1937.8|1937.6|1937.4|1937|1938|1937.6|1937.4|1937|3627
1633100290000|2021-10-01 14:58:10|1937.2|1936.8|1938|1937.6|1938|1937.6|1937|1936.6|3021
1633100300000|2021-10-01 14:58:20|1937.8|1937.8|1937.6|1937.2|1937.8|1937.8|1937.4|1937|7469
1633100310000|2021-10-01 14:58:30|1937.4|1937|1937.6|1937.2|1937.6|1937.2|1937|1936.8|1085
1633100320000|2021-10-01 14:58:40|1937.4|1937|1937.2|1936.8|1937.4|1937|1937|1936.6|1909
1633100330000|2021-10-01 14:58:50|1937.4|1937|1937.4|1937|1937.6|1937.2|1937.2|1936.8|108
1633100340000|2021-10-01 14:59:00|1937.2|1936.8|1937.4|1937.2|1937.4|1937.2|1937|1936.8|1856
1633100350000|2021-10-01 14:59:10|1937.6|1937.4|1938|1937.6|1938.2|1938|1937.4|1937.4|7324
1633100360000|2021-10-01 14:59:20|1937.8|1937.4|1937.4|1937.2|1937.8|1937.4|1937.4|1937|2847
1633100370000|2021-10-01 14:59:30|1937.2|1937|1937.4|1937|1937.4|1937.2|1937|1936.8|10512
1633100380000|2021-10-01 14:59:40|1937.6|1937.2|1938.2|1937.8|1938.2|1937.8|1937.4|1937|3144
1633100390000|2021-10-01 14:59:50|1938||1938.2||1938.2||1938||49
1633100400000|2021-10-01 15:00:00|1938|1938|1938.4|1938.2|1939|1938.8|1938|1937.8|5207
1633100410000|2021-10-01 15:00:10|1938.2|1938|1939|1938.8|1939.4|1939|1938.2|1938|4080
1633100420000|2021-10-01 15:00:20|1938.8|1938.6|1939.4|1938.8|1939.6|1939.4|1938.8|1938.4|13450
1633100430000|2021-10-01 15:00:30|1939.2|1938.6|1939|1938.6|1939.2|1938.8|1938.8|1938.6|991
1633100440000|2021-10-01 15:00:40|1938.8||1939||1939||1938.8||0
1633100450000|2021-10-01 15:00:50|1938.8|1938.4|1938.4|1938|1939.2|1938.8|1938.2|1938|10961
1633100460000|2021-10-01 15:01:00|1938.6|1938.2|1938.4|1938|1938.6|1938.2|1938|1937.8|1583
1633100470000|2021-10-01 15:01:10|1938.2|1937.8|1939.2|1938.8|1939.2|1938.8|1938.2|1937.8|1348
1633100480000|2021-10-01 15:01:20|1939|1938.6|1939.4|1939|1939.4|1939.2|1938.6|1938.2|4008
1633100490000|2021-10-01 15:01:30|1939.6|1939.2|1940|1939.6|1940|1939.8|1939.6|1939|7509
1633100500000|2021-10-01 15:01:40|1940.2|1939.8|1940.6|1940.2|1940.8|1940.4|1940.2|1939.8|17541
1633100510000|2021-10-01 15:01:50|1940.4|1940|1940.8|1940.4|1940.8|1940.6|1940.2|1940|5322
1633100520000|2021-10-01 15:02:00|1940.6|1940.2|1941.2|1940.8|1941.6|1941.2|1940.6|1940.2|6166
1633100530000|2021-10-01 15:02:10|1941|1940.6|1941|1940.6|1941|1940.6|1940.4|1940|6760
1633100540000|2021-10-01 15:02:20|1940.8|1940.4|1940.6|1940.2|1940.8|1940.6|1940.2|1940|764
1633100550000|2021-10-01 15:02:30|1940.4|1940|1941|1940.6|1941|1940.8|1940.2|1939.8|2474
1633100560000|2021-10-01 15:02:40|1940.8|1940.4|1940.2|1940|1940.8|1940.6|1940.2|1940|2494
1633100570000|2021-10-01 15:02:50|1940|1939.8|1940.8|1940.2|1940.8|1940.4|1940|1939.8|1510
1633100580000|2021-10-01 15:03:00|1941|1940.4|1940.4|1940|1941.2|1940.8|1940.4|1940|3081
1633100590000|2021-10-01 15:03:10|1940.2|1940.2|1940.6|1940.2|1940.8|1940.4|1940.2|1940|459
1633100600000|2021-10-01 15:03:20|1940.4|1940.4|1940.4|1940|1940.6|1940.4|1940|1939.8|9127
1633100610000|2021-10-01 15:03:30|1940.2|1939.8|1940.2|1939.8|1940.4|1940.2|1940|1939.8|368
1633100620000|2021-10-01 15:03:40|1940.4|1940|1940|1939.6|1940.4|1940|1939.6|1939.2|4774
1633100630000|2021-10-01 15:03:50|1939.8|1939.4|1939.6|1939.4|1939.8|1939.4|1939.4|1939|2396
1633100640000|2021-10-01 15:04:00|1939.4|1939.2|1939.8|1939.4|1939.8|1939.4|1939.2|1938.8|3513
1633100650000|2021-10-01 15:04:10|1940|1939.6|1940.4|1940.2|1940.8|1940.4|1939.8|1939.4|3794
1633100660000|2021-10-01 15:04:20|1940.2|1940|1940.2|1939.8|1940.4|1940.2|1939.8|1939.6|2298
1633100670000|2021-10-01 15:04:30|1940.4|1940|1940.8|1940.4|1940.8|1940.4|1940.4|1939.8|766
1633100680000|2021-10-01 15:04:40|1940.6|1940.6|1941|1940.8|1941|1940.8|1940.6|1940.4|844
1633100690000|2021-10-01 15:04:50|1940.8|1940.6|1940|1939.8|1941.2|1940.8|1940|1939.8|4548
1633100700000|2021-10-01 15:05:00|1940.4|1940|1940.2|1939.8|1940.4|1940|1940|1939.8|1045
1633100710000|2021-10-01 15:05:10||1940||1939.8||1940||1939.8|118
1633100720000|2021-10-01 15:05:20|1940|1940|1939.2|1938.8|1940|1940|1939|1938.8|2062
1633100730000|2021-10-01 15:05:30|1939.4|1939|1939.2|1938.8|1939.6|1939.4|1939|1938.8|6245
1633100740000|2021-10-01 15:05:40|1939|1939|1939.2|1938.8|1939.4|1939.2|1939|1938.6|1017
1633100750000|2021-10-01 15:05:50|1939|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.4|823
1633100760000|2021-10-01 15:06:00|1938.6|1938.2|1939.4|1939|1939.4|1939|1938.2|1938|1519
1633100770000|2021-10-01 15:06:10|1939.6|1939.2|1939|1938.8|1939.6|1939.4|1938.8|1938.4|1821
1633100780000|2021-10-01 15:06:20|1938.8|1938.6|1938.2|1938|1939|1938.6|1938.2|1938|2763
1633100790000|2021-10-01 15:06:30|1938.4|1938.2|1938.8|1938.4|1939|1938.6|1938.4|1938.2|2432
1633100800000|2021-10-01 15:06:40|1939|1938.6|1939.2|1938.8|1939.2|1939|1938.6|1938.4|4322
1633100810000|2021-10-01 15:06:50|1939|1938.6|1938.2|1938|1939|1938.8|1938.2|1938|2273
1633100820000|2021-10-01 15:07:00|1938.4|1938.2|1938.8|1938.4|1939|1938.6|1938.4|1938|2115
1633100830000|2021-10-01 15:07:10|1938.6|1938.6|1938.4|1938.2|1939|1938.6|1938.4|1938.2|3652
1633100840000|2021-10-01 15:07:20|1938.2|1938|1938|1937.6|1938.2|1938|1937.6|1937.2|2817
1633100850000|2021-10-01 15:07:30|1937.8|1937.4|1937.8|1937.2|1937.8|1937.4|1937.4|1937|3778
1633100860000|2021-10-01 15:07:40|1937.6|1937.4|1938.2|1937.8|1938.2|1938|1937.6|1937.4|1256
1633100870000|2021-10-01 15:07:50|1938|1937.6|1938.2|1937.8|1938.2|1937.8|1937.8|1937.4|878
1633100880000|2021-10-01 15:08:00|1938|1937.6|1938.6|1938.2|1938.8|1938.6|1937.8|1937.4|3792
1633100890000|2021-10-01 15:08:10|1938.4|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|508
1633100900000|2021-10-01 15:08:20|1938.4|1938|1938|1937.8|1938.6|1938.2|1938|1937.8|2495
1633100910000|2021-10-01 15:08:30|1938.2|1938|1938|1937.6|1938.2|1938|1937.8|1937.4|3067
1633100920000|2021-10-01 15:08:40|1937.8|1937.4|1937.4|1937|1938|1937.4|1937.2|1937|1632
1633100930000|2021-10-01 15:08:50|1937.6|1937.2|1937.6|1937.2|1938.2|1938|1937.4|1937.2|7911
1633100940000|2021-10-01 15:09:00|1937.4|1937|1937.8|1937.4|1938|1937.6|1937.2|1937|7424
1633100950000|2021-10-01 15:09:10|1937.6|1937.6|1937.6|1937.2|1938.2|1937.8|1937.6|1937.2|5668
1633100960000|2021-10-01 15:09:20|1937.8|1937.4|1937.6|1937.2|1937.8|1937.6|1937.4|1937.2|2899
1633100970000|2021-10-01 15:09:30|1937.8|1937.4|1937.8|1937.4|1938|1937.6|1937.4|1937.2|3270
1633100980000|2021-10-01 15:09:40|1937.4|1937.2|1936.2|1936|1937.6|1937.2|1936|1935.8|20363
1633100990000|2021-10-01 15:09:50|1936.4|1936.2|1936.2|1935.8|1936.6|1936.4|1936.2|1935.8|1998
1633101000000|2021-10-01 15:10:00|1936.4|1936|1935.8|1935.4|1936.6|1936.2|1935.8|1935.4|2114
1633101010000|2021-10-01 15:10:10|1936|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.4|1586
1633101020000|2021-10-01 15:10:20|1935.8|1935.6|1934.2|1934|1936|1935.6|1934.2|1934|1068
1633101030000|2021-10-01 15:10:30|1934|1933.8|1933.4|1933|1934.4|1934|1933.2|1932.8|5946
1633101040000|2021-10-01 15:10:40|1933.2|1933.2|1933.4|1933|1933.6|1933.4|1933|1932.6|4700
1633101050000|2021-10-01 15:10:50|1933.8|1933.2|1933.8|1933.4|1933.8|1933.6|1933.6|1933|2034
1633101060000|2021-10-01 15:11:00|1933.6|1933.2|1934|1933.6|1934.2|1933.8|1933.6|1933.2|9862
1633101070000|2021-10-01 15:11:10|1933.8|1933.4|1933.6|1933.2|1934.2|1933.8|1933.6|1933.2|2898
1633101080000|2021-10-01 15:11:20|1933.4|1933|1934|1933.8|1934|1933.8|1932.8|1932.6|6701
1633101090000|2021-10-01 15:11:30|1933.8|1933.6|1934.2|1933.8|1934.2|1934|1933.8|1933.4|1567
1633101100000|2021-10-01 15:11:40|1934.4|1934|1934.4|1934.2|1934.8|1934.2|1934.4|1934|1124
1633101110000|2021-10-01 15:11:50|1934.2|1934|1935|1934.6|1935.2|1934.8|1934|1933.8|3280
1633101120000|2021-10-01 15:12:00|1934.8|1934.4|1935.8|1935.2|1935.8|1935.4|1934.6|1934.2|2241
1633101130000|2021-10-01 15:12:10|1936|1935.4|1936|1935.4|1936|1935.6|1935.6|1935.4|1304
1633101140000|2021-10-01 15:12:20|1935.8|1935.6|1936.4|1936|1936.6|1936.2|1935.6|1935.4|2136
1633101150000|2021-10-01 15:12:30|1936.6|1936.2|1936.4|1935.8|1936.6|1936.2|1935.8|1935.6|1612
1633101160000|2021-10-01 15:12:40|1936.6|1936|1936.8|1936.4|1936.8|1936.6|1936.2|1936|5334
1633101170000|2021-10-01 15:12:50|1937|1936.6|1937|1936.6|1937.8|1937.4|1936.8|1936.6|9020
1633101180000|2021-10-01 15:13:00|1936.8|1936.8|1937.4|1937|1937.6|1937.4|1936.8|1936.8|5376
1633101190000|2021-10-01 15:13:10|1937.8|1937.2|1939.2|1938.6|1939.2|1938.6|1937.8|1937.2|8222
1633101200000|2021-10-01 15:13:20|1939|1938.4|1938.2|1937.8|1939|1938.6|1937.8|1937.4|6786
1633101210000|2021-10-01 15:13:30|1938.4|1938|1938.8|1938.4|1939|1938.6|1937.8|1937.6|6605
1633101220000|2021-10-01 15:13:40|1939|1938.6|1939|1938.6|1939.2|1939|1938.4|1938|3528
1633101230000|2021-10-01 15:13:50|1939.2|1938.8|1939.8|1939.4|1940|1939.8|1939|1938.6|4019
1633101240000|2021-10-01 15:14:00|1940|1939.6|1940.8|1940.4|1941.2|1940.6|1940|1939.6|19268
1633101250000|2021-10-01 15:14:10|1941|1940.6|1940.4|1940|1941.2|1940.8|1940|1939.6|2162
1633101260000|2021-10-01 15:14:20|1940.2|1940.2|1940.6|1940.4|1940.6|1940.4|1940.2|1940|4378
1633101270000|2021-10-01 15:14:30|1940.4|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1940|2451
1633101280000|2021-10-01 15:14:40|1940.2|1940.2|1941|1940.6|1941.2|1940.8|1940.2|1940.2|59238
1633101290000|2021-10-01 15:14:50|1941.2|1940.8|1940.6|1940|1941.8|1941.4|1940.2|1940|12297
1633101300000|2021-10-01 15:15:00|1940.8|1940.2|1941.4|1940.8|1941.4|1940.8|1940.6|1940|647
1633101310000|2021-10-01 15:15:10|1941|1940.4|1940.8|1940.4|1941.2|1940.6|1940.8|1940|542
1633101320000|2021-10-01 15:15:20|1940.6|1940.2|1941.2|1940.4|1941.2|1940.6|1940.6|1940.2|83
1633101330000|2021-10-01 15:15:30|1941|1940.8|1940.2|1939.6|1941|1940.8|1940.2|1939.6|1540
1633101340000|2021-10-01 15:15:40|1940|1939.4|1940|1939.4|1940.2|1939.6|1939.8|1939.2|200
1633101350000|2021-10-01 15:15:50|1940.6|1940|1940.2|1939.8|1941|1940.2|1940.2|1939.6|417
1633101360000|2021-10-01 15:16:00|1939.6|1939.2|1939.6|1938.8|1939.6|1939.2|1939|1938.2|536
1633101370000|2021-10-01 15:16:10|1939.8|1939|1940|1939.6|1940.2|1939.6|1939.6|1939|1193
1633101380000|2021-10-01 15:16:20|1939.8|1939.2|1939.2|1938.6|1939.8|1939.2|1939|1938.4|515
1633101390000|2021-10-01 15:16:30|1939.6|1938.8|1939.8|1939.4|1939.8|1939.4|1939.4|1938.8|1415
1633101400000|2021-10-01 15:16:40|1940.4|1939.2|1939.6|1939|1940.4|1939.6|1939.4|1939|374
1633101410000|2021-10-01 15:16:50|1939.8|1939.2|1938.8|1938.4|1939.8|1939.2|1938.8|1938.4|801
1633101420000|2021-10-01 15:17:00|1938.6|1938.2|1939.2|1938.6|1939.2|1938.8|1938.6|1938|403
1633101430000|2021-10-01 15:17:10|1939|1938.4|1938.6|1938|1939|1938.4|1938.6|1938|1
1633101440000|2021-10-01 15:17:20|1938.8|1938.4|1938.4|1937.8|1938.8|1938.4|1938.4|1937.8|637
1633101450000|2021-10-01 15:17:30|1938.2|1937.6|1939|1938.4|1939|1938.4|1938.2|1937.6|547
1633101460000|2021-10-01 15:17:40|1939.2|1938.6|1939.6|1939.2|1940|1939.4|1939|1938.4|800
1633101470000|2021-10-01 15:17:50|1940|1939.6|1939.8|1939.2|1940.2|1939.6|1939.6|1939.2|1058
1633101480000|2021-10-01 15:18:00|1939.6|1939|1939.6|1939|1940|1939.2|1939|1938.6|910
1633101490000|2021-10-01 15:18:10|1939.8|1939.2|1940.6|1940.2|1940.6|1940.2|1939.4|1938.8|1473
1633101500000|2021-10-01 15:18:20|1940.4|1940|1940.2|1939.6|1940.8|1940.4|1940.2|1939.6|0
1633101510000|2021-10-01 15:18:30|1940.6|1939.8|1940.2|1939.6|1940.6|1940|1940|1939.6|155
1633101520000|2021-10-01 15:18:40|1940.4|1939.8|1940.2|1939.6|1940.4|1939.8|1940|1939.4|452
1633101530000|2021-10-01 15:18:50|1939.8|1939.4|1940.6|1939.8|1940.6|1939.8|1939.8|1939.2|824
1633101540000|2021-10-01 15:19:00|1940.8|1940|1940.4|1939.8|1941|1940.4|1940.4|1939.8|2470
1633101550000|2021-10-01 15:19:10|1940.6|1940|1941.2|1940.8|1941.2|1940.8|1940.4|1940|491
1633101560000|2021-10-01 15:19:20|1941|1940.6|1941|1940.4|1941.6|1941|1941|1940.4|0
1633101570000|2021-10-01 15:19:30|1940.8|1940.2|1941.8|1941.2|1942|1941.2|1940.8|1940.2|755
1633101580000|2021-10-01 15:19:40|1941.4|1940.8|1941.4|1940.8|1941.4|1941|1941.2|1940.8|0
1633101590000|2021-10-01 15:19:50|1941.6|1941|1941.8|1941.4|1942|1941.4|1941.4|1940.8|266
1633101600000|2021-10-01 15:20:00|1942.2|1941.6|1942.8|1942|1943|1942.2|1942|1941.6|885
1633101610000|2021-10-01 15:20:10|1943.2|1942.2|1943|1942.4|1943.2|1942.6|1942.4|1941.8|1986
1633101620000|2021-10-01 15:20:20|1943.2|1942.6|1942.8|1942.2|1943.2|1942.6|1942.8|1942.2|0
1633101630000|2021-10-01 15:20:30|1942.4|1942|1941.8|1941.2|1942.4|1942|1941.6|1941|861
1633101640000|2021-10-01 15:20:40|1941.4|1940.8|1941.6|1941|1941.8|1941.4|1941.2|1940.6|1422
1633101650000|2021-10-01 15:20:50|1941.4|1940.8|1940.4|1939.8|1941.6|1941.2|1940.4|1939.8|500
1633101660000|2021-10-01 15:21:00|1940.8|1940.2|1941.2|1940.4|1941.4|1940.8|1940.8|1940.2|277
1633101670000|2021-10-01 15:21:10|1941|1940.2|1941|1940.6|1941.2|1940.8|1940.8|1940.2|817
1633101680000|2021-10-01 15:21:20|1941.2|1940.4|1941.6|1941|1941.6|1941|1941|1940.4|405
1633101690000|2021-10-01 15:21:30|1941.4|1941.2|1941.2|1940.6|1941.8|1941.2|1940.8|1940.4|620
1633101700000|2021-10-01 15:21:40|1941|1940.4|1941.2|1940.6|1941.2|1940.6|1940.8|1940.4|79
1633101710000|2021-10-01 15:21:50|1941.4|1940.8|1942|1941.4|1942|1941.4|1941.4|1940.8|0
1633101720000|2021-10-01 15:22:00|1942.2|1941.6|1942|1941.2|1942.2|1941.8|1941.6|1941|1742
1633101730000|2021-10-01 15:22:10|1941.8|1941.4|1941.8|1941.4|1942.2|1941.4|1941.8|1941.2|294
1633101740000|2021-10-01 15:22:20|1942|1941.6|1942|1941.4|1942|1941.6|1941.8|1941.2|274
1633101750000|2021-10-01 15:22:30|1941.8|1941.2|1942|1941.6|1942.2|1941.6|1941.8|1941.2|286
1633101760000|2021-10-01 15:22:40|1942.2|1941.8|1942|1941.4|1942.4|1941.8|1941.8|1941.2|1312
1633101770000|2021-10-01 15:22:50|1942.4|1941.6|1942.6|1942|1942.8|1942.2|1942.2|1941.6|683
1633101780000|2021-10-01 15:23:00|1942.4|1941.8|1943|1942.2|1943|1942.4|1942.2|1941.6|1120
1633101790000|2021-10-01 15:23:10|1942.6|1942|1942.8|1942.2|1943|1942.4|1942.6|1942|378
1633101800000|2021-10-01 15:23:20|1943|1942.4|1943.4|1942.8|1943.4|1942.8|1942.8|1942.2|1044
1633101810000|2021-10-01 15:23:30|1943.2|1942.6|1943.8|1943.2|1943.8|1943.2|1943.2|1942.6|727
1633101820000|2021-10-01 15:23:40|1943.6|1943|1943.2|1942.6|1943.8|1943.2|1943|1942.4|448
1633101830000|2021-10-01 15:23:50|1943.6|1943|1943.2|1942.6|1943.8|1943.4|1943.2|1942.6|681
1633101840000|2021-10-01 15:24:00|1943.4|1942.8|1942.4|1941.8|1943.4|1942.8|1942.4|1941.8|1347
1633101850000|2021-10-01 15:24:10|1942.6|1942.2|1943.2|1942.6|1943.2|1942.8|1942.6|1942.2|800
1633101860000|2021-10-01 15:24:20|1943|1942.4|1942.6|1942|1943.2|1942.6|1942.4|1941.8|1002
1633101870000|2021-10-01 15:24:30|1942.2|1941.6|1942.4|1941.8|1942.6|1942|1942.2|1941.6|322
1633101880000|2021-10-01 15:24:40|1942.2|1941.6|1942.2|1941.6|1942.6|1942.2|1942.2|1941.6|518
1633101890000|2021-10-01 15:24:50|1942|1941.8|1942.4|1941.8|1942.8|1942.2|1942|1941.4|701
1633101900000|2021-10-01 15:25:00|1942.6|1942|1942.4|1941.8|1942.6|1942.2|1942.4|1941.8|181
1633101910000|2021-10-01 15:25:10|1942.6|1942|1942.2|1941.8|1942.6|1942.2|1942.2|1941.8|591
1633101920000|2021-10-01 15:25:20|1942.6|1942.2|1942.4|1941.8|1942.6|1942.2|1942.2|1941.6|1194
1633101930000|2021-10-01 15:25:30|1942|1941.4|1941.4|1940.8|1942|1941.6|1941.4|1940.8|772
1633101940000|2021-10-01 15:25:40|1941.6|1941|1941.2|1940.8|1941.6|1941.2|1941.2|1940.8|406
1633101950000|2021-10-01 15:25:50|1941.4|1940.4|1941.4|1940.8|1941.4|1940.8|1941|1940.4|1103
1633101960000|2021-10-01 15:26:00|1941.6|1941|1941.8|1941.2|1941.8|1941.2|1941.4|1940.8|12
1633101970000|2021-10-01 15:26:10|1942|1941.4|1941.4|1940.8|1942|1941.4|1941.2|1940.8|273
1633101980000|2021-10-01 15:26:20|1941.6|1941|1941.4|1940.8|1941.6|1941|1941.4|1940.8|350
1633101990000|2021-10-01 15:26:30|1941.6|1941|1941.4|1941|1941.6|1941|1941.2|1940.8|0
1633102000000|2021-10-01 15:26:40|1941.2|1940.8|1941.2|1940.8|1941.4|1941|1941|1940.6|263
1633102010000|2021-10-01 15:26:50|1941.4|1941|1941.6|1941.2|1942|1941.4|1941.2|1940.8|416
1633102020000|2021-10-01 15:27:00|1941.8|1941.4|1942|1941.4|1942.2|1941.6|1941.8|1941.2|93
1633102030000|2021-10-01 15:27:10|1942.2|1941.6|1942|1941.4|1942.4|1942|1942|1941.4|200
1633102040000|2021-10-01 15:27:20|1942.2|1941.6|1941.6|1941.2|1942.2|1941.6|1941.6|1941|1347
1633102050000|2021-10-01 15:27:30|1941.8|1941.4|1941.6|1941.2|1941.8|1941.4|1941.4|1940.8|0
1633102060000|2021-10-01 15:27:40|1941.4|1940.8|1941.8|1941.2|1942|1941.4|1941.4|1940.8|54
1633102070000|2021-10-01 15:27:50|1941.4|1940.8|1941.4|1940.8|1941.6|1941|1941.2|1940.4|248
1633102080000|2021-10-01 15:28:00|1941.6|1941.2|1941.8|1941.2|1941.8|1941.4|1941.4|1941|1111
1633102090000|2021-10-01 15:28:10|1941.6|1941|1941.8|1941.2|1942|1941.4|1941.4|1941|1328
1633102100000|2021-10-01 15:28:20|1941.6|1941.4|1941.8|1941.4|1942|1941.4|1941.6|1941.2|403
1633102110000|2021-10-01 15:28:30|1942.2|1941.8|1942.4|1941.8|1942.6|1942|1942|1941.6|183
1633102120000|2021-10-01 15:28:40|1942|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.4|644
1633102130000|2021-10-01 15:28:50|1941.8|1941.4|1941.8|1941.4|1942.2|1941.6|1941.8|1941.4|0
1633102140000|2021-10-01 15:29:00|1942.2|1941.8|1942|1941.4|1942.2|1941.8|1942|1941.4|2200
1633102150000|2021-10-01 15:29:10|1941.8|1941.2|1940|1939.6|1941.8|1941.2|1939.8|1939.2|878
1633102160000|2021-10-01 15:29:20|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939|1938.2|700
1633102170000|2021-10-01 15:29:30|1939|1938.2|1937.6|1936.8|1939|1938.4|1937.6|1936.8|224
1633102180000|2021-10-01 15:29:40|1937.4|1937|1936.8|1936.2|1937.8|1937.2|1936.8|1936.2|2063
1633102190000|2021-10-01 15:29:50|1937.2|1936.6|1937.2|1936.8|1937.2|1936.8|1936.8|1936.2|1259
1633330820000|2021-10-04 07:00:20|1945|1943.4|1943|1941|1945|1943.6|1943|1940.8|144218
1633330830000|2021-10-04 07:00:30|1943.2|1941.2|1944.4|1942.4|1944.8|1942.4|1943.2|1941|2100
1633330840000|2021-10-04 07:00:40|1944.2|1943|1944.4|1941.8|1944.4|1943.2|1943.4|1941|637
1633330850000|2021-10-04 07:00:50|1943.6|1942|1944.4|1943.2|1944.4|1943.2|1942.8|1941.8|2294
1633330860000|2021-10-04 07:01:00|1944.6|1943.8|1946.6|1945.4|1948|1945.8|1944.6|1943.8|8169
1633330870000|2021-10-04 07:01:10|1946.4|1944.8|1948|1946.2|1948|1946.8|1946.4|1944.2|4204
1633330880000|2021-10-04 07:01:20|1948.6|1946.4|1946.4|1945.6|1949|1948|1946.4|1945|6390
1633330890000|2021-10-04 07:01:30|1946.2|1945.2|1945.6|1944.4|1946.4|1945.6|1944.2|1942.2|3773
1633330900000|2021-10-04 07:01:40|1945.8|1944.6|1946|1944|1946.8|1945.4|1945.4|1943.8|6247
1633330910000|2021-10-04 07:01:50|1945.8|1944.2|1945.8|1944|1945.8|1944.2|1945.8|1944|0
1633330920000|2021-10-04 07:02:00|1945.6|1943.4|1946.6|1945.4|1947|1945.6|1944.4|1943.4|1351
1633330930000|2021-10-04 07:02:10|1947|1945.6|1943.8|1942.8|1947|1945.6|1943.8|1942.8|2997
1633330940000|2021-10-04 07:02:20|1944.8|1943|1946|1944.4|1946.2|1945|1944.8|1942.8|3869
1633330950000|2021-10-04 07:02:30||1944.8||1944.6||1944.8||1944.4|0
1633330960000|2021-10-04 07:02:40|1946.6|1944.8|1948|1946.4|1948.8|1947|1946.6|1944.8|3825
1633330970000|2021-10-04 07:02:50|1947.8|1946.2|1947.8|1946.2|1947.8|1946.2|1947.8|1946.2|0
1633330980000|2021-10-04 07:03:00|1947.6|1946|1946.6|1945.4|1947.6|1946|1946.6|1945.4|1186
1633330990000|2021-10-04 07:03:10|1946.8|1945.6|1946.8|1945.6|1947.6|1946.2|1946|1945.4|3600
1633331000000|2021-10-04 07:03:20|1947.4|1945.8|1947.4|1946|1948|1946.4|1945.4|1945.2|7762
1633331010000|2021-10-04 07:03:30|1947.8|1946.4|1947.6|1946.8|1948.4|1946.8|1947.4|1946|7710
1633331020000|2021-10-04 07:03:40|1947.4|1946.6|1944.4|1943.4|1947.4|1946.6|1944.4|1943|7769
1633331030000|2021-10-04 07:03:50|1945|1943.2|1946.2|1945.2|1946.2|1945.2|1945|1943.2|3014
1633331040000|2021-10-04 07:04:00|1946.6|1945|1945.8|1944.6|1947|1946|1945.6|1944.6|4003
1633331050000|2021-10-04 07:04:10|1945.6|1944|1946|1945.2|1946.6|1945.2|1944.8|1943.4|2545
1633331060000|2021-10-04 07:04:20|1946.2|1944.8|1945.6|1944.2|1946.2|1945.2|1945.4|1943.6|2478
1633331070000|2021-10-04 07:04:30|1945|1944.4|1944.8|1943.2|1945|1944.4|1944.8|1943.2|0
1633331080000|2021-10-04 07:04:40|1944.4|1943|1943.8|1943|1944.4|1944|1943.8|1943|80
1633331090000|2021-10-04 07:04:50|1943.6|1942.4|1943|1942.2|1943.6|1942.4|1942.8|1941.6|12663
1633331100000|2021-10-04 07:05:00|1943.2|1942.4|1942.8|1941.6|1944.2|1943|1942.6|1941.6|4726
1633331110000|2021-10-04 07:05:10|1943.4|1942|1944.2|1942.6|1944.2|1943|1943.4|1942|670
1633331120000|2021-10-04 07:05:20|1944|1942|1944|1943.2|1944|1943.2|1942.8|1941.6|4942
1633331130000|2021-10-04 07:05:30|1944.6|1943.4|1944.2|1943|1945|1944|1942.6|1941.8|7878
1633331140000|2021-10-04 07:05:40|1944.4|1943.2|1944|1942.6|1945|1943.8|1943.4|1942.2|1882
1633331150000|2021-10-04 07:05:50|1943.8|1942.8|1942.2|1941.2|1944|1943.2|1942.2|1941.2|2504
1633331160000|2021-10-04 07:06:00|1942|1941|1941.4|1940.4|1942|1941|1940.4|1939.4|14997
1633331170000|2021-10-04 07:06:10|1941.6|1940.6|1940.6|1940|1942.2|1940.8|1940.6|1940|630
1633331180000|2021-10-04 07:06:20|1941|1939.6|1940|1939|1941|1939.6|1940|1939|1853
1633331190000|2021-10-04 07:06:30|1940.2|1939.2|1939.8|1939.2|1940.2|1939.4|1939.8|1939|155
1633331200000|2021-10-04 07:06:40|1940|1939|1942.2|1941|1942.2|1941|1940|1939|271
1633331210000|2021-10-04 07:06:50|1942|1940.8|1940.4|1939.4|1942|1940.8|1940.4|1939.4|3750
1633331220000|2021-10-04 07:07:00|1940.6|1939.6|1938.8|1938.4|1940.8|1940|1938.8|1938.4|7395
1633331230000|2021-10-04 07:07:10|1939|1938.6|1940.2|1939.4|1940.4|1940|1938.8|1938.6|17694
1633331240000|2021-10-04 07:07:20|1940.4|1939.8|1941|1939.8|1941|1939.8|1940.4|1939.8|723
1633331250000|2021-10-04 07:07:30|1941.4|1940|1941.2|1940.2|1941.6|1940.4|1940.6|1939.8|1397
1633331260000|2021-10-04 07:07:40|1941.4|1940.4|1941.6|1941|1941.6|1941|1941.4|1940.4|342
1633331270000|2021-10-04 07:07:50||1940.8||1940.8||1941||1940.8|0
1633331280000|2021-10-04 07:08:00|1941|1940.6|1941|1940|1941|1940.8|1940.8|1939.8|1005
1633331290000|2021-10-04 07:08:10|1940.8|1939.8|1940.2|1939.4|1940.8|1939.8|1939.8|1939.4|7776
1633331300000|2021-10-04 07:08:20|1940|1940|1939.6|1938.8|1940|1940|1939.6|1938.8|2638
1633331310000|2021-10-04 07:08:30|1939.4|1938.4|1939.2|1938|1939.4|1938.8|1938.4|1938|8618
1633331320000|2021-10-04 07:08:40|1939|1938.2|1939|1938.4|1939.2|1938.4|1938.6|1938|388
1633331330000|2021-10-04 07:08:50|1938.8|1938.2|1938.6|1938|1938.8|1938.4|1938.6|1938|480
1633331340000|2021-10-04 07:09:00|1938.4|1937.6|1937.6|1937|1938.4|1937.6|1937.6|1937|4409
1633331350000|2021-10-04 07:09:10|1937.4|1936.6|1936.4|1936.2|1937.4|1936.6|1936.4|1936|3355
1633331360000|2021-10-04 07:09:20|1936.8|1936|1941|1939.8|1941.2|1940.2|1936.6|1936|9018
1633331370000|2021-10-04 07:09:30|1941.2|1940|1940.8|1940|1941.2|1940.2|1940.6|1939.8|1642
1633331380000|2021-10-04 07:09:40|1940.6|1940.2|1940.6|1940.2|1940.6|1940.6|1940.6|1940.2|130
1633331390000|2021-10-04 07:09:50|1941|1940.4|1943|1942|1943.2|1942.2|1940.6|1940.2|6745
1633331400000|2021-10-04 07:10:00|1942.8|1941.8|1941.8|1941.2|1942.8|1941.8|1941.8|1941|3157
1633331410000|2021-10-04 07:10:10|1942|1941|1941.4|1940.6|1942|1941.4|1941|1940.4|4916
1633331420000|2021-10-04 07:10:20|1941.8|1940.8|1944|1943|1944|1943.4|1941.4|1940.8|7985
1633331430000|2021-10-04 07:10:30|1944.4|1943.2|1944.4|1943.6|1944.8|1944|1944.2|1943.2|2534
1633331440000|2021-10-04 07:10:40|1944.2|1943.4|1943.6|1943.2|1944.2|1943.4|1943.6|1943|1098
1633331450000|2021-10-04 07:10:50|1943.2|1942.8|1943.2|1942.6|1943.6|1942.8|1943.2|1942.6|472
1633331460000|2021-10-04 07:11:00|1943.6|1942.8|1944.2|1943.6|1944.2|1943.8|1943.2|1942.6|1013
1633331470000|2021-10-04 07:11:10|1944.8|1944|1945.8|1945|1945.8|1945.2|1944.2|1943.6|13266
1633331480000|2021-10-04 07:11:20|1946|1945.2|1946|1945.6|1946.4|1945.8|1946|1945.2|1312
1633331490000|2021-10-04 07:11:30|1946.4|1945.8|1946.4|1945.6|1947|1946.4|1945.6|1945|6717
1633331500000|2021-10-04 07:11:40|1946.2|1945.8|1946.8|1946.2|1947|1946.2|1946.2|1945.6|4110
1633331510000|2021-10-04 07:11:50|1947.2|1946.4|1947.8|1947|1948|1947|1947|1946.4|2937
1633331520000|2021-10-04 07:12:00|1948|1946.6|1947.6|1947|1948|1947.2|1947|1946.4|5318
1633331530000|2021-10-04 07:12:10|1947.8|1947.2|1948.2|1947.6|1948.2|1947.6|1947.8|1947|7258
1633331540000|2021-10-04 07:12:20|1948.4|1947.8|1948|1947.2|1948.6|1947.8|1947.4|1947|3574
1633331550000|2021-10-04 07:12:30|1947.8|1947.4|1948.6|1947.6|1948.6|1948|1947.8|1947.4|4515
1633331560000|2021-10-04 07:12:40|1948.4|1948|1948.2|1947.6|1948.6|1948|1948.2|1947.2|19274
1633331570000|2021-10-04 07:12:50|1948|1947.4|1948|1947.6|1948.6|1947.8|1947.4|1947.2|1746
1633331580000|2021-10-04 07:13:00|1948.2|1947.8|1948.4|1947.8|1948.8|1948.2|1948.2|1947.8|2543
1633331590000|2021-10-04 07:13:10|1948.2|1947.6|1948.6|1948|1948.8|1948|1947.6|1947|5887
1633331600000|2021-10-04 07:13:20|1948.4|1948.2|1948.2|1947.6|1948.8|1948.2|1948|1947.4|6409
1633331610000|2021-10-04 07:13:30|1948|1947.4|1947.2|1946.8|1948|1947.4|1946.4|1946.2|9084
1633331620000|2021-10-04 07:13:40|1947|1946.6|1947.4|1947.2|1947.6|1947.2|1947|1946.6|4599
1633331630000|2021-10-04 07:13:50|1947.6|1946.8|1947.4|1946.6|1947.6|1947|1947|1946.4|1914
1633331640000|2021-10-04 07:14:00|1947.2|1946.4|1947|1946.6|1947.4|1946.8|1946.4|1945.8|2680
1633331650000|2021-10-04 07:14:10|1947.4|1946.8|1947.6|1946.8|1947.8|1946.8|1947.2|1946.4|1250
1633331660000|2021-10-04 07:14:20|1947.4|1946.6|1947.4|1947|1947.6|1947|1947|1946.4|2618
1633331670000|2021-10-04 07:14:30|1947.6|1947.2|1948.2|1947.6|1948.6|1947.6|1947.6|1946.8|2972
1633331680000|2021-10-04 07:14:40|1948|1947.4|1948.4|1947.8|1948.6|1947.8|1947.8|1947.2|0
1633331690000|2021-10-04 07:14:50|1948.6|1948.4|1949.8|1949.2|1949.8|1949.2|1948.6|1948.4|13963
1633331700000|2021-10-04 07:15:00|1949.4|1949.4|1948|1947.4|1949.8|1949.4|1947.8|1947|8572
1633331710000|2021-10-04 07:15:10|1948.2|1947.6|1948.6|1948|1948.8|1948.2|1948.2|1947.4|2498
1633331720000|2021-10-04 07:15:20|1948.8|1948.2|1948.4|1947.6|1948.8|1948.4|1948.4|1947.6|917
1633331730000|2021-10-04 07:15:30|1948.2|1947.4|1947.8|1947.2|1948.4|1947.6|1947|1946.6|2515
1633331740000|2021-10-04 07:15:40|1947.6|1947.4|1948.2|1947.6|1948.2|1947.6|1947.4|1947.2|421
1633331750000|2021-10-04 07:15:50|1948.4|1947.8|1948.8|1948.4|1949|1948.6|1948.2|1947.8|3061
1633331760000|2021-10-04 07:16:00|1949|1948.6|1949.8|1949.2|1949.8|1949.2|1949|1948.6|4505
1633331770000|2021-10-04 07:16:10|1949.2|1949|1949.8|1949.4|1950|1949.6|1949.2|1948.8|8896
1633331780000|2021-10-04 07:16:20|1949.6|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949|3354
1633331790000|2021-10-04 07:16:30|1949.8|1949.2|1949.8|1949.2|1949.8|1949.6|1949.2|1948.6|4042
1633331800000|2021-10-04 07:16:40|1950|1949.4|1951|1950.8|1951.6|1951|1950|1949.4|20036
1633331810000|2021-10-04 07:16:50|1950.8|1950.6|1950.4|1950|1951|1950.6|1950.4|1949.8|1605
1633331820000|2021-10-04 07:17:00|1950.2|1949.8|1949.6|1949.2|1950.4|1949.8|1949.4|1949|7876
1633331830000|2021-10-04 07:17:10|1949.8|1949|1949|1948.6|1949.8|1949.4|1948.4|1947.8|2982
1633331840000|2021-10-04 07:17:20|1948.8|1948.4|1948.4|1947.8|1948.8|1948.4|1948.2|1947.8|3497
1633331850000|2021-10-04 07:17:30|1948.2|1947.6|1948.8|1948.2|1948.8|1948.4|1947.8|1947.6|5749
1633331860000|2021-10-04 07:17:40|1948.6|1948|1948.2|1947.8|1948.6|1948.2|1948|1947.6|859
1633331870000|2021-10-04 07:17:50|1948.4|1947.6|1948.8|1948.2|1948.8|1948.6|1948.4|1947.6|1930
1633331880000|2021-10-04 07:18:00|1949|1948|1948.4|1947.8|1949|1948.2|1948.4|1947.6|2235
1633331890000|2021-10-04 07:18:10|1948|1948|1948.4|1947.8|1948.4|1948|1947.2|1947|3916
1633331900000|2021-10-04 07:18:20|1948.6|1947.6|1947.8|1947.4|1948.6|1947.6|1947.6|1947.4|532
1633331910000|2021-10-04 07:18:30|1947.6|1947.6|1949.2|1948.6|1950.4|1950|1947.4|1947|65777
1633331920000|2021-10-04 07:18:40|1949.4|1948.8|1950|1949.6|1950|1949.6|1949.2|1948.8|4363
1633331930000|2021-10-04 07:18:50|1949.8|1949.8|1950.2|1949.8|1950.8|1950.2|1949.8|1949.6|2287
1633331940000|2021-10-04 07:19:00|1950|1950|1950.4|1950|1951|1950.6|1950|1950|1729
1633331950000|2021-10-04 07:19:10|1950.2|1949.8|1949.8|1949.4|1950.2|1949.8|1949.4|1949|1397
1633331960000|2021-10-04 07:19:20|1949.6|1949.2|1949|1948.6|1949.6|1949.4|1949|1948.4|2408
1633331970000|2021-10-04 07:19:30|1949.2|1948.8|1950|1949.6|1950|1949.6|1948.8|1948.2|1607
1633331980000|2021-10-04 07:19:40|1949.8|1949.8|1950.2|1949.6|1950.8|1950.2|1949.8|1949.6|13372
1633331990000|2021-10-04 07:19:50|1950.4|1949.8|1952.2|1951.6|1952.4|1951.8|1950.4|1949.8|9191
1633332000000|2021-10-04 07:20:00|1952|1951.4|1951.8|1951.4|1952|1951.4|1951|1950.6|1024
1633332010000|2021-10-04 07:20:10|1951.6|1951|1952.6|1952|1952.6|1952.2|1951.6|1951|6277
1633332020000|2021-10-04 07:20:20|1952.8|1952.2|1952.8|1952.2|1953|1952.2|1952.8|1952|0
1633332030000|2021-10-04 07:20:30|1952.6|1952|1952.6|1952.2|1953.2|1952.6|1952|1951.8|7441
1633332040000|2021-10-04 07:20:40|1952.8|1952.4|1954.4|1954|1954.6|1954|1952.6|1952.2|8563
1633332050000|2021-10-04 07:20:50|1954.6|1954.2|1953.2|1952.8|1954.8|1954.4|1953.2|1952.6|5242
1633332060000|2021-10-04 07:21:00|1953.4|1953|1952.8|1952.4|1953.8|1953.2|1952.4|1952|4663
1633332070000|2021-10-04 07:21:10|1952.6|1952.2|1952|1951.4|1953|1952.6|1951.8|1951.2|10758
1633332080000|2021-10-04 07:21:20|1952.2|1951.6|1952|1951.6|1952.8|1952.4|1951.8|1951.4|3767
1633332090000|2021-10-04 07:21:30|1951.6|1951.4|1952.4|1952|1952.6|1952|1951.6|1951.4|2432
1633332100000|2021-10-04 07:21:40|1952.6|1952.2|1952.6|1952.2|1953|1952.6|1952.4|1952|960
1633332110000|2021-10-04 07:21:50|1952.4|1952|1952.2|1951.8|1952.4|1952.2|1952|1951.6|3706
1633332120000|2021-10-04 07:22:00|1952|1951.6|1951.6|1951.2|1952.4|1952.2|1951.6|1951.2|4880
1633332130000|2021-10-04 07:22:10|1951.8|1951.4|1953.4|1952.8|1953.6|1952.8|1951.8|1951.4|2086
1633332140000|2021-10-04 07:22:20|1953.2|1952.6|1952.6|1952|1953.2|1952.8|1952|1951.8|46749
1633332150000|2021-10-04 07:22:30|1952.4|1951.8|1951.4|1951|1952.4|1952|1951.2|1951|4427
1633332160000|2021-10-04 07:22:40|1951.6|1951.2|1951|1950.6|1951.8|1951.4|1951|1950.6|1500
1633332170000|2021-10-04 07:22:50|1951.2|1950.4|1950.8|1950.2|1951.4|1951|1950.2|1950|9904
1633332180000|2021-10-04 07:23:00|1951|1950.4|1950.8|1950.4|1951.4|1950.6|1950.8|1950.4|108
1633332190000|2021-10-04 07:23:10|1950.6|1950.2|1950.2|1949.8|1950.6|1950.2|1950|1949.6|5994
1633332200000|2021-10-04 07:23:20|1950|1949.6|1950.8|1950.4|1950.8|1950.4|1949.8|1949.4|1202
1633332210000|2021-10-04 07:23:30|1950.6|1950.2|1949.6|1949.4|1950.8|1950.2|1949.6|1949.2|850
1633332220000|2021-10-04 07:23:40|1949.8|1949|1949.4|1949|1949.8|1949.2|1949.2|1948.8|883
1633332230000|2021-10-04 07:23:50|1949.6|1949.2|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|2593
1633332240000|2021-10-04 07:24:00|1949.4|1949|1949.2|1948.6|1949.4|1949.2|1948.8|1948.6|1601
1633332250000|2021-10-04 07:24:10|1949.4|1948.8|1949.2|1948.6|1949.6|1949.2|1948.8|1948.4|2463
1633332260000|2021-10-04 07:24:20|1949|1948.4|1948.4|1948|1949|1948.4|1948|1947.4|4258
1633332270000|2021-10-04 07:24:30|1948.6||1948.4||1948.6||1948.2||758
1633332280000|2021-10-04 07:24:40|1948.2|1947.6|1948.6|1948.4|1948.6|1948.4|1948.2|1947.6|3035
1633332290000|2021-10-04 07:24:50|1948.4|1948.2|1948|1947.6|1948.4|1948.2|1948|1947.4|1050
1633332300000|2021-10-04 07:25:00|1947.8|1947.4|1948|1947.4|1948|1947.8|1947.8|1947.4|2088
1633332310000|2021-10-04 07:25:10|1948.2|1947.6|1948.4|1947.8|1948.6|1948.2|1947.6|1947.2|2419
1633332320000|2021-10-04 07:25:20|1948.2|1947.4|1947.4|1947.2|1948.2|1947.4|1947.4|1947|1787
1633332330000|2021-10-04 07:25:30|1947.2|1947|1947|1946.4|1947.2|1947|1946.6|1946.2|5685
1633332340000|2021-10-04 07:25:40|1946.8|1946.2|1945.8|1945.2|1946.8|1946.2|1945.4|1945|12105
1633332350000|2021-10-04 07:25:50|1945.6|1945|1945.6|1945.2|1946|1945.6|1945.4|1945|654
1633332360000|2021-10-04 07:26:00|1945.4|1945|1945|1944.4|1945.4|1945|1944.8|1944.2|6429
1633332370000|2021-10-04 07:26:10|1945.2|1944.6|1945.4|1945|1945.4|1945|1945|1944.4|3864
1633332380000|2021-10-04 07:26:20|1945.2|1944.8|1945.2|1944.8|1945.4|1944.8|1944.8|1944.4|2460
1633332390000|2021-10-04 07:26:30|1945.4|1945|1945.8|1945.4|1946|1945.6|1945.4|1945|2889
1633332400000|2021-10-04 07:26:40|1946|1945.6|1947.6|1947.2|1947.8|1947.4|1946|1945.6|9813
1633332410000|2021-10-04 07:26:50|1947.4|1947|1946.2|1945.8|1947.4|1947|1946.2|1945.8|5364
1633332420000|2021-10-04 07:27:00|1946.4|1946|1946.6|1946.2|1947|1946.6|1946.2|1945.8|586
1633332430000|2021-10-04 07:27:10|1946.4|1946|1946.4|1945.8|1946.6|1946.2|1946|1945.4|1747
1633332440000|2021-10-04 07:27:20|1946.2|1945.6|1945.8|1945.4|1946.4|1946|1945.4|1945.2|2266
1633332450000|2021-10-04 07:27:30|1946.2|1945.6|1946.4|1945.8|1946.4|1945.8|1945.6|1945.2|1266
1633332460000|2021-10-04 07:27:40|1946.6|1946|1945.6|1945|1946.6|1946.2|1945.6|1945|1200
1633332470000|2021-10-04 07:27:50|1945.4|1945.2|1945.4|1944.8|1945.4|1945.2|1945.4|1944.8|850
1633332480000|2021-10-04 07:28:00|1945.2|1944.6|1946.2|1945.4|1946.2|1945.4|1945|1944.4|350
1633332490000|2021-10-04 07:28:10|1946|1945.2|1946.2|1945.6|1946.2|1945.6|1945.6|1945|740
1633332500000|2021-10-04 07:28:20|1946||1946.2||1946.2||1946||0
1633332510000|2021-10-04 07:28:30|1946.4|1945.8|1947|1946.4|1947.2|1946.8|1946.4|1945.8|1232
1633332520000|2021-10-04 07:28:40|1946.8|1946|1946.4|1946|1946.8|1946.4|1946.4|1946|0
1633332530000|2021-10-04 07:28:50|1946.2|1945.8|1946|1945.6|1946.6|1946.2|1945.8|1945.6|2048
1633332540000|2021-10-04 07:29:00|1946.2|1945.8|1946.6|1946.2|1947|1946.4|1945.8|1945.6|2367
1633332550000|2021-10-04 07:29:10|1946.4|1946|1946.4|1945.8|1946.4|1946|1946.2|1945.8|3386
1633332560000|2021-10-04 07:29:20|1946.6|1946|1946.6|1946.2|1947|1946.2|1946.2|1945.8|162
1633332570000|2021-10-04 07:29:30|1946.8|1946.4|1947|1946.6|1947|1946.8|1946.8|1946.2|900
1633332580000|2021-10-04 07:29:40|1946.8|1946.4|1946.4|1946.2|1947|1946.6|1946.4|1946.2|1039
1633332590000|2021-10-04 07:29:50|1946.6|1946|1947.2|1946.8|1947.4|1947.2|1946.6|1946|4422
1633332600000|2021-10-04 07:30:00|1947|1946.6|1947|1946.6|1947.4|1947|1946.6|1946.2|2473
1633332610000|2021-10-04 07:30:10|1946.8|1946.4|1946.2|1945.8|1946.8|1946.4|1946.2|1945.8|3977
1633332620000|2021-10-04 07:30:20|1946|1945.6|1945.8|1945.4|1946.6|1946.4|1945.8|1945.4|24011
1633332630000|2021-10-04 07:30:30|1945.6|1945.6|1945.8|1945.6|1946.2|1945.8|1945.6|1945.4|1709
1633332640000|2021-10-04 07:30:40|1945.6|1945.4|1945|1944.6|1945.6|1945.4|1944.6|1944.2|6398
1633332650000|2021-10-04 07:30:50|1945.2|1944.8|1945.4|1944.8|1945.4|1945|1944.8|1944.6|2011
1633332660000|2021-10-04 07:31:00|1945.2|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|2031
1633332670000|2021-10-04 07:31:10|1945.2|1944.8|1945.4|1945|1945.4|1945.2|1945|1944.8|1603
1633332680000|2021-10-04 07:31:20|1945.6|1944.8|1945|1944.8|1945.8|1945.4|1945|1944.8|102
1633332690000|2021-10-04 07:31:30|1944.8|1944.6|1945.2|1945|1945.2|1945|1944.8|1944.4|1107
1633332700000|2021-10-04 07:31:40|1945.4|1945.2|1946|1945.6|1946.4|1946|1945.4|1945.2|2487
1633332710000|2021-10-04 07:31:50|1945.8|1945.4|1946.2|1945.6|1946.2|1945.8|1945.8|1945.2|606
1633332720000|2021-10-04 07:32:00|1946|1945.8|1947|1946.8|1947|1946.8|1946|1945.8|1888
1633332730000|2021-10-04 07:32:10|1947.2|1947|1947.2|1946.6|1947.4|1947.2|1947|1946.4|2660
1633332740000|2021-10-04 07:32:20|1947|1946.4|1945.8|1945.2|1947|1946.4|1945.4|1945|3422
1633332750000|2021-10-04 07:32:30|1945.6|1945|1946|1945.6|1946|1945.6|1945.2|1944.6|2482
1633332760000|2021-10-04 07:32:40|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.8|1945.2|1021
1633332770000|2021-10-04 07:32:50|1946|1945.6|1946|1945.8|1946.2|1945.8|1945.8|1945.6|2530
1633332780000|2021-10-04 07:33:00|1946.2|1946|1946.4|1946|1947.2|1946.6|1946|1945.6|6613
1633332790000|2021-10-04 07:33:10|1946.2|1945.8|1945.8|1945.4|1946.2|1946|1945.6|1945|6103
1633332800000|2021-10-04 07:33:20|1945.6|1945.2|1945.2|1945|1945.6|1945.4|1945.2|1945|276
1633332810000|2021-10-04 07:33:30|1945|1944.6|1945.2|1944.8|1945.4|1944.8|1945|1944.6|188
1633332820000|2021-10-04 07:33:40|1945.4|1945|1945.2|1944.8|1945.6|1945.2|1945|1944.4|2396
1633332830000|2021-10-04 07:33:50|1945|1944.6|1944.8|1944.2|1945.2|1944.8|1944.6|1944.2|4589
1633332840000|2021-10-04 07:34:00|1944.6|1944|1943.4|1943|1944.6|1944|1943.2|1943|16406
1633332850000|2021-10-04 07:34:10|1943.2|1943.2|1944|1943.6|1944|1943.6|1943.2|1943.2|3957
1633332860000|2021-10-04 07:34:20|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.4|1943|3922
1633332870000|2021-10-04 07:34:30|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943|1942.6|2992
1633332880000|2021-10-04 07:34:40|1943.4|1943|1943|1942.6|1943.4|1943.2|1942.8|1942.4|1445
1633332890000|2021-10-04 07:34:50|1942.8|1942.4|1942|1941.6|1942.8|1942.4|1942|1941.6|1971
1633332900000|2021-10-04 07:35:00|1941.8|1941.4|1941.8|1941.4|1942|1941.8|1941.8|1941.2|74
1633332910000|2021-10-04 07:35:10|1941.6|1941.2|1941.4|1941.2|1941.6|1941.2|1941.4|1941.2|923
1633332920000|2021-10-04 07:35:20|1941.2|1940.8|1941.2|1940.8|1941.4|1941|1940.8|1940.6|5805
1633332930000|2021-10-04 07:35:30|1941.4|1941|1941.2|1940.8|1941.6|1941.2|1941.2|1940.8|2889
1633332940000|2021-10-04 07:35:40|1941.4|1941|1942|1941.6|1942|1941.6|1941.4|1941|1915
1633332950000|2021-10-04 07:35:50|1941.8|1941.8|1941.6|1941.2|1941.8|1941.8|1941.6|1941.2|0
1633332960000|2021-10-04 07:36:00|1941.4|1941|1941.4|1941|1941.6|1941.2|1941.2|1940.8|2297
1633332970000|2021-10-04 07:36:10|1941.6|1941.2|1942.4|1942|1942.4|1942|1941.6|1941.2|1253
1633332980000|2021-10-04 07:36:20|1942.2|1942.2|1942.6|1942.2|1942.6|1942.2|1942.2|1942|2550
1633332990000|2021-10-04 07:36:30|1942.4|1942.4|1942.6|1942.4|1942.8|1942.4|1942.2|1941.8|5094
1633333000000|2021-10-04 07:36:40|1942.8|1942.2|1943.6|1943.2|1943.6|1943.2|1942.8|1942|2611
1633333010000|2021-10-04 07:36:50|1944|1943.4|1944|1943.6|1944.6|1944|1944|1943.4|361
1633333020000|2021-10-04 07:37:00||1943.8||1943.8||1943.8||1943.6|0
1633333030000|2021-10-04 07:37:10|1943.8|1943.6|1944.8|1944.4|1944.8|1944.4|1943.8|1943.6|8
1633333040000|2021-10-04 07:37:20|1945|1944.6|1944.8|1944.4|1945.4|1944.8|1944.8|1944.4|1354
1633333050000|2021-10-04 07:37:30|1945|1944.6|1945.6|1945.2|1945.8|1945.4|1944.8|1944.4|2529
1633333060000|2021-10-04 07:37:40|1945.8|1945.4|1945.4|1945|1945.8|1945.6|1945.4|1945|945
1633333070000|2021-10-04 07:37:50|1945.2|1944.8|1945.4|1945|1945.6|1945|1945.2|1944.8|528
1633333080000|2021-10-04 07:38:00|1945.6|1945.2|1946.4|1946|1946.4|1946|1945.4|1945|972
1633333090000|2021-10-04 07:38:10|1946.6|1946.2|1946|1945.6|1946.6|1946.2|1945.8|1945.4|2969
1633333100000|2021-10-04 07:38:20|1945.8|1945.4|1946|1945.4|1946|1945.4|1945.6|1945.4|378
1633333110000|2021-10-04 07:38:30|1945.8|1945.2|1945.6|1945.2|1945.8|1945.2|1945.6|1945.2|1177
1633333120000|2021-10-04 07:38:40|1945.8|1945.4|1945.8|1945.4|1945.8|1945.6|1945.8|1945.2|2006
1633333130000|2021-10-04 07:38:50|1946|1945.6|1946.2|1945.8|1946.2|1945.8|1946|1945.6|2064
1633333140000|2021-10-04 07:39:00|1946|1946|1946|1945.6|1946|1946|1945.6|1945.4|1526
1633333150000|2021-10-04 07:39:10|1945.8|1945.4|1946.2|1946|1946.2|1946|1945.8|1945.4|1473
1633333160000|2021-10-04 07:39:20|1946.6|1945.8|1946.6|1945.8|1946.6|1946.2|1946.2|1945.6|6080
1633333170000|2021-10-04 07:39:30|1946.4|1945.6|1945.8|1945.4|1946.4|1946|1945.4|1945|4926
1633333180000|2021-10-04 07:39:40|1945.6|1945.2|1945.4|1945.2|1945.8|1945.4|1945.4|1945.2|2304
1633333190000|2021-10-04 07:39:50|1945.2|1945|1945.4|1944.6|1945.4|1945|1945|1944.4|3590
1633333200000|2021-10-04 07:40:00|1945.2|1944.4|1945.8|1945.4|1945.8|1945.4|1944.8|1944.2|15436
1633333210000|2021-10-04 07:40:10|1946|1945.2|1945.4|1945|1946|1945.6|1945.4|1945|1201
1633333220000|2021-10-04 07:40:20|1945.2|1944.8|1945.4|1945|1945.6|1945.2|1945|1944.6|350
1633333230000|2021-10-04 07:40:30|1945.2|1944.8|1945.2|1944.6|1945.4|1945|1944.8|1944.6|5914
1633333240000|2021-10-04 07:40:40|1945.4|1944.8|1945.4|1945|1946|1945.6|1945.4|1944.8|4915
1633333250000|2021-10-04 07:40:50|1945.2|1944.8|1945.4|1945|1945.4|1945|1944.6|1944.2|8493
1633333260000|2021-10-04 07:41:00|1945.6|1945.2|1945.4|1944.8|1946|1945.6|1945.2|1944.8|4415
1633333270000|2021-10-04 07:41:10|1945.2|1945|1945.8|1945.4|1945.8|1945.4|1945|1944.6|8296
1633333280000|2021-10-04 07:41:20|1945.6|1945.2|1945.4|1945|1945.6|1945.2|1945.2|1945|1366
1633333290000|2021-10-04 07:41:30|1945.2|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|2070
1633333300000|2021-10-04 07:41:40|1945.6|1945.2|1946.6|1946|1946.6|1946.2|1945.6|1945.2|3203
1633333310000|2021-10-04 07:41:50|1946.4|1945.8|1946.4|1946|1946.6|1946.2|1946|1945.6|4112
1633333320000|2021-10-04 07:42:00|1946|1945.8|1946|1945.4|1946|1945.8|1945.8|1945.4|1159
1633333330000|2021-10-04 07:42:10|1945.8|1945.2|1945.4|1945|1945.8|1945.4|1945.2|1944.8|3393
1633333340000|2021-10-04 07:42:20|1945.2|1944.8|1945.4|1945.2|1945.6|1945.2|1944.8|1944.6|9965
1633333350000|2021-10-04 07:42:30|1945.2|1945|1946|1945.6|1946|1945.8|1945.2|1944.8|1005
1633333360000|2021-10-04 07:42:40|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|658
1633333370000|2021-10-04 07:42:50|||||||||40
1633333380000|2021-10-04 07:43:00|1946|1945.6|1946|1945.6|1946|1945.8|1945.6|1945.2|1962
1633333390000|2021-10-04 07:43:10|1945.8|1945.4|1946.2|1945.8|1946.4|1945.8|1945.8|1945.4|2385
1633333400000|2021-10-04 07:43:20|1946.4|1946|1946.4|1946.2|1946.4|1946.2|1946.4|1946|0
1633333410000|2021-10-04 07:43:30|1946.6||1946.4||1946.6||1946.4||419
1633333420000|2021-10-04 07:43:40|1946.2|1946|1946.6|1946.2|1946.6|1946.2|1946.2|1945.8|2562
1633333430000|2021-10-04 07:43:50|1946.2|1946|1945.8|1945.4|1946.2|1946|1945.8|1945.4|621
1633333440000|2021-10-04 07:44:00|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1945.2|1945|1119
1633333450000|2021-10-04 07:44:10|1946|1945.6|1946.2|1946|1946.2|1946|1945.8|1945.6|1127
1633333460000|2021-10-04 07:44:20||1945.8||1945.8||1945.8||1945.8|0
1633333470000|2021-10-04 07:44:30||1946||1946||1946||1946|0
1633333480000|2021-10-04 07:44:40|1946.4|1946.2|1945.6|1945.4|1946.4|1946.2|1945.4|1945|5744
1633333490000|2021-10-04 07:44:50|1945.8||1945.8||1946||1945.8||180
1633333500000|2021-10-04 07:45:00|1945.6|1945.2|1945.8|1945.6|1946|1945.6|1945.4|1945.2|1398
1633333510000|2021-10-04 07:45:10|1946|1945.4|1945.2|1944.8|1946|1945.6|1945|1944.6|8576
1633333520000|2021-10-04 07:45:20|1945|1944.6|1946|1945.6|1946|1945.8|1945|1944.6|15051
1633333530000|2021-10-04 07:45:30|1946.2|1945.8|1946.2|1945.8|1946.4|1946|1945.8|1945.6|761
1633333540000|2021-10-04 07:45:40|1946.4|1946|1946|1945.6|1946.4|1946|1945.8|1945.4|3876
1633333550000|2021-10-04 07:45:50|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945.2|2836
1633333560000|2021-10-04 07:46:00|1945.4|1945.2|1946.4|1945.8|1946.4|1945.8|1945.2|1944.8|7991
1633333570000|2021-10-04 07:46:10|1946.2|1946|1947.8|1947.4|1947.8|1947.4|1946.2|1946|1248
1633333580000|2021-10-04 07:46:20|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947|1521
1633333590000|2021-10-04 07:46:30|1948|1947.6|1948|1947.8|1948.4|1948.2|1948|1947.6|14129
1633333600000|2021-10-04 07:46:40|1948.2|1948|1948.8|1948.4|1948.8|1948.4|1948.2|1948|2766
1633333610000|2021-10-04 07:46:50|1949|1948.6|1949|1948.6|1949.4|1949|1948.8|1948.6|6328
1633333620000|2021-10-04 07:47:00|1949.2|1948.8|1948.8|1948.4|1949.4|1949|1948.6|1948.4|0
1633333630000|2021-10-04 07:47:10|1948.6|1948.6|1949.2|1949|1949.2|1949|1948.6|1948.6|2444
1633333640000|2021-10-04 07:47:20|1949.4|1949.2|1950|1949.8|1950|1949.8|1949.4|1949.2|3697
1633333650000|2021-10-04 07:47:30|1950.2|1950|1951|1950.6|1951|1950.6|1950.2|1950|10088
1633333660000|2021-10-04 07:47:40|1951.2|1950.8|1950.6|1950|1951.2|1951|1950.2|1950|8636
1633333670000|2021-10-04 07:47:50|1950.4|1949.8|1950.6|1950|1950.6|1950.4|1950|1949.6|13410
1633333680000|2021-10-04 07:48:00|1950.4|1950.2|1952.2|1951.8|1952.2|1951.8|1950.4|1950|3503
1633333690000|2021-10-04 07:48:10|1952.4|1952|1954|1953.6|1954|1953.6|1952.4|1952|10329
1633333700000|2021-10-04 07:48:20|1953.8|1953.4|1953.4|1953|1954.4|1954|1953.2|1953|5812
1633333710000|2021-10-04 07:48:30|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1952.6|1952.4|8252
1633333720000|2021-10-04 07:48:40|1953.2|1952.8|1953.6|1953.2|1953.6|1953.2|1953.2|1952.6|1441
1633333730000|2021-10-04 07:48:50|1953.8|1953.4|1954.2|1953.8|1954.4|1954|1953.8|1953.2|4794
1633333740000|2021-10-04 07:49:00|1954|1953.6|1954.6|1954|1954.8|1954.4|1954|1953.6|5661
1633333750000|2021-10-04 07:49:10|1954.4|1954.4|1954.4|1954|1954.6|1954.4|1954.4|1954|1403
1633333760000|2021-10-04 07:49:20|1954.8|1954.2|1955|1954.8|1955|1954.8|1954.8|1954.2|1410
1633333770000|2021-10-04 07:49:30|1955.2|1955|1957|1956.8|1957.4|1956.8|1955.2|1955|59052
1633333780000|2021-10-04 07:49:40|1957.2|1956.6|1957.8|1957.2|1957.8|1957.4|1957|1956.6|8150
1633333790000|2021-10-04 07:49:50|1958|1957.4|1957.8|1957.4|1958.6|1958.2|1957.6|1957|10491
1633333800000|2021-10-04 07:50:00|1957.6|1957.2|1958.4|1958|1958.6|1958|1957.6|1957.2|9107
1633333810000|2021-10-04 07:50:10|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.8|1957.4|2073
1633333820000|2021-10-04 07:50:20|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.2|2850
1633333830000|2021-10-04 07:50:30|1957.6|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|1000
1633333840000|2021-10-04 07:50:40|1958.4|1957.8|1958.2|1957.8|1958.4|1957.8|1958.2|1957.8|2511
1633333850000|2021-10-04 07:50:50|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1957.8|1957.6|1508
1633333860000|2021-10-04 07:51:00|1958|1957.4|1957.8|1957.4|1958|1957.6|1957.6|1957.4|6806
1633333870000|2021-10-04 07:51:10|1957.6|1957.6|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|7013
1633333880000|2021-10-04 07:51:20||1957.2||1957.4||1957.4||1957.2|2869
1633333890000|2021-10-04 07:51:30|1957.4|1957.2|1958.8|1958.4|1958.8|1958.4|1957.2|1957|7446
1633333900000|2021-10-04 07:51:40|1958.6|1958.2|1958.8|1958.2|1958.8|1958.4|1958.2|1957.8|1021
1633333910000|2021-10-04 07:51:50|1959|1958.4|1957.6|1957.2|1959|1958.8|1957.6|1957.2|1949
1633333920000|2021-10-04 07:52:00|1957.4|1957|1957.6|1957|1957.6|1957|1957.2|1957|2452
1633333930000|2021-10-04 07:52:10|1957.4|1957.2|1957.4|1957|1957.8|1957.4|1957.4|1957|9482
1633333940000|2021-10-04 07:52:20|1957.6|1957.2|1956.6|1956|1957.6|1957.2|1956.6|1956|18389
1633333950000|2021-10-04 07:52:30|1956.4|1955.8|1956.6|1956.2|1956.6|1956.4|1956.4|1955.8|2421
1633333960000|2021-10-04 07:52:40|1956.4|1956.4|1956|1955.8|1956.4|1956.4|1955.6|1955|4644
1633333970000|2021-10-04 07:52:50|1956.2|1956|1956.2|1956|1956.4|1956|1956|1955.6|1217
1633333980000|2021-10-04 07:53:00|1956.4|1956.2|1958.4|1957.8|1958.6|1958.2|1956.4|1956.2|6370
1633333990000|2021-10-04 07:53:10|1958.2|1957.6|1957.4|1957|1958.2|1957.6|1957.2|1956.6|2105
1633334000000|2021-10-04 07:53:20|1957.2|1956.8|1957.6|1957.2|1957.6|1957.2|1957.2|1956.8|4198
1633334010000|2021-10-04 07:53:30|1957.4|1957|1958|1957.6|1958.4|1957.8|1957.2|1956.8|1134
1633334020000|2021-10-04 07:53:40|1957.8|1957.4|1957.6|1957.4|1958|1957.4|1957.4|1957.2|1661
1633334030000|2021-10-04 07:53:50|1957.4|1957|1958.4|1958|1958.4|1958|1957.2|1956.8|8999
1633334040000|2021-10-04 07:54:00|1958.2|1957.8|1958.6|1958|1958.8|1958.4|1958.2|1957.8|2686
1633334050000|2021-10-04 07:54:10|1958.4|1957.6|1958.6|1958.2|1958.6|1958.2|1958|1957.6|4885
1633334060000|2021-10-04 07:54:20|1958.4|1958|1958.8|1958.4|1958.8|1958.4|1958|1957.6|1295
1633334070000|2021-10-04 07:54:30|1958.6|1958|1958.8|1958.6|1959|1958.6|1958.6|1958|12553
1633334080000|2021-10-04 07:54:40|1959|1958.4|1959|1958.8|1959|1958.8|1959|1958.4|463
1633334090000|2021-10-04 07:54:50|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1958.6|5491
1633334100000|2021-10-04 07:55:00|1959.4|1959.2|1960|1959.6|1960|1959.8|1959.2|1959|14920
1633334110000|2021-10-04 07:55:10|1959.8|1959.2|1959.6|1959.2|1959.8|1959.4|1959|1958.6|6069
1633334120000|2021-10-04 07:55:20|1960|1959.4|1960.2|1959.8|1960.2|1959.8|1959.8|1959.4|26049
1633334130000|2021-10-04 07:55:30|1960|1959.4|1959.6|1959.4|1960.2|1959.8|1959.6|1959.2|11364
1633334140000|2021-10-04 07:55:40|1959.4|1959.2|1959.2|1958.8|1959.4|1959.2|1958.8|1958.4|6454
1633334150000|2021-10-04 07:55:50|1959|1958.6|1958|1957.6|1959|1958.6|1957.8|1957.6|8125
1633334160000|2021-10-04 07:56:00|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.8|1957.4|3309
1633334170000|2021-10-04 07:56:10|1957.8|1957.4|1958.6|1958|1959.2|1958.8|1957.6|1957.2|8210
1633334180000|2021-10-04 07:56:20|1958.8|1958.2|1958.2|1958|1958.8|1958.4|1958.2|1958|0
1633334190000|2021-10-04 07:56:30|1958.4|1958.2|1958.4|1958|1958.8|1958.4|1958.2|1957.6|5920
1633334200000|2021-10-04 07:56:40|1958.2|1957.8|1957.6|1957|1958.2|1957.8|1956.6|1956.2|26400
1633334210000|2021-10-04 07:56:50|1957.8|1957.2|1958.6|1958.2|1958.6|1958.2|1957.6|1957.2|1924
1633334220000|2021-10-04 07:57:00|1958.8|1958.4|1958.2|1957.8|1958.8|1958.4|1958.2|1957.8|4239
1633334230000|2021-10-04 07:57:10|1958.4|1958|1958.4|1958|1958.4|1958|1958.2|1958|130
1633334250000|2021-10-04 07:57:30|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.4|12802
1633334260000|2021-10-04 07:57:40|1958|1958|1957.6|1957|1958.4|1958|1957.4|1957|8770
1633334270000|2021-10-04 07:57:50|1957.8|1957.2|1958|1957.2|1958|1957.6|1957.4|1957.2|628
1633334280000|2021-10-04 07:58:00|1957.8|1957.4|1957.8|1957.6|1958.2|1957.8|1957.6|1957.4|2304
1633334290000|2021-10-04 07:58:10|1958|1957.8|1958.4|1958|1958.8|1958.4|1958|1957.8|1475
1633334300000|2021-10-04 07:58:20|1958.2|1958.2|1958.4|1958.2|1958.6|1958.2|1958.2|1958|7294
1633334310000|2021-10-04 07:58:30|1958.2|1958|1958.8|1958.4|1958.8|1958.4|1958|1957.6|1335
1633334320000|2021-10-04 07:58:40|1958.6|1958.2|1958.4|1958.2|1958.6|1958.4|1958.2|1958|1703
1633334330000|2021-10-04 07:58:50|1958.6|1958.4|1958.6|1958|1958.8|1958.4|1958.2|1957.8|2755
1633334340000|2021-10-04 07:59:00|1958.4||1958.2||1958.6||1958.2||332
1633334350000|2021-10-04 07:59:10|1958.4|1958.2|1958.2|1958|1958.6|1958.2|1958|1957.6|1095
1633334360000|2021-10-04 07:59:20|1958|1957.8|1958.4|1958|1958.8|1958.6|1958|1957.6|2749
1633334370000|2021-10-04 07:59:30|1958.6|1958.2|1958.4|1958|1958.8|1958.4|1958.4|1958|1900
1633334380000|2021-10-04 07:59:40|1958.2|1957.8|1958.4|1957.8|1958.8|1958.6|1958|1957.6|5368
1633334390000|2021-10-04 07:59:50|1958.2|1958|1958.6|1958.2|1959|1958.6|1958|1957.6|2247
1633334400000|2021-10-04 08:00:00|1958.8|1958.4|1958.2|1957.8|1958.8|1958.4|1958|1957.6|6152
1633334410000|2021-10-04 08:00:10|1958|1957.6|1958.8|1958.6|1959|1958.6|1957.8|1957.6|2615
1633334420000|2021-10-04 08:00:20|1959|1958.8|1959.8|1959.4|1959.8|1959.6|1958.8|1958.6|4749
1633334430000|2021-10-04 08:00:30|1959.6|1959.6|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|8391
1633334440000|2021-10-04 08:00:40|1959.4|1959.4|1959.4|1959.2|1959.8|1959.6|1959.4|1959.2|4119
1633334450000|2021-10-04 08:00:50|1959.6|1959|1959.6|1959|1959.6|1959.4|1959.4|1959|2723
1633334460000|2021-10-04 08:01:00|1959.4|1958.8|1958.6|1958.2|1959.6|1959.2|1958.6|1958.2|7507
1633334470000|2021-10-04 08:01:10|1958.8|1958.4|1959.2|1958.8|1959.2|1958.8|1958.6|1958.2|1559
1633334480000|2021-10-04 08:01:20|1959.4|1959|1959.6|1959|1959.6|1959|1959.4|1959|0
1633334490000|2021-10-04 08:01:30|1959.8|1959.2|1959.4|1959|1959.8|1959.6|1959.2|1959|1875
1633334500000|2021-10-04 08:01:40|1960|1959.2|1960.8|1960.4|1961|1960.8|1959.8|1959|29867
1633334510000|2021-10-04 08:01:50|1960.6|1960.2|1961|1960.4|1961|1960.6|1960.4|1960.2|5992
1633334520000|2021-10-04 08:02:00|1960.8|1960.2|1960.8|1960.4|1960.8|1960.6|1960.2|1960|7623
1633334530000|2021-10-04 08:02:10|1960.4|1960.2|1961|1960.6|1961|1960.6|1960.4|1960.2|488
1633334540000|2021-10-04 08:02:20|1960.8|1960.8|1961|1960.6|1961|1960.8|1960.6|1960.2|7239
1633334550000|2021-10-04 08:02:30|1960.8|1960.8|1962|1961.8|1962|1961.8|1960.8|1960.8|24730
1633334560000|2021-10-04 08:02:40|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.6|1961.4|7577
1633334570000|2021-10-04 08:02:50|1962.2|1962|1962.6|1962.2|1962.6|1962.2|1962|1961.8|25419
1633334580000|2021-10-04 08:03:00|1962.8|1962.4|1960.4|1960|1963|1962.4|1960.4|1960|24910
1633334590000|2021-10-04 08:03:10|1960.2|1959.8|1960.2|1959.8|1960.6|1960.4|1959.8|1959.6|9091
1633334600000|2021-10-04 08:03:20|1960|1959.6|1959|1958.4|1960|1959.8|1958.8|1958.2|6776
1633334610000|2021-10-04 08:03:30|1959.2|1958.6|1959|1958.4|1959.2|1958.6|1958.4|1958|7283
1633334620000|2021-10-04 08:03:40|1958.8|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.4|1659
1633334630000|2021-10-04 08:03:50|1959.2|1959|1959.2|1958.8|1960|1959.4|1959.2|1958.8|2870
1633334640000|2021-10-04 08:04:00|1959.4|1959|1959.4|1958.8|1959.4|1959.2|1959|1958.8|740
1633334650000|2021-10-04 08:04:10|1959.2|1959|1959.2|1958.6|1959.2|1959|1958.8|1958.4|4055
1633334660000|2021-10-04 08:04:20|1959|1958.4|1958.4|1958|1959|1958.4|1958|1957.6|18495
1633334670000|2021-10-04 08:04:30|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.6|193
1633334680000|2021-10-04 08:04:40|1958.2|1957.8|1958|1957.8|1958.8|1958.4|1958|1957.6|3515
1633334690000|2021-10-04 08:04:50|1958.2||1958.2||1958.2||1958||4
1633334700000|2021-10-04 08:05:00|1958|1957.6|1958.4|1958|1958.6|1958|1957.8|1957.6|2546
1633334710000|2021-10-04 08:05:10|1958.6|1958.2|1957.4|1957.2|1959|1958.4|1957.4|1957.2|4765
1633334720000|2021-10-04 08:05:20|1957.6|1957.4|1958|1957.6|1958.4|1958.2|1957.4|1957.2|12764
1633334730000|2021-10-04 08:05:30|1957.8|1957.4|1958.6|1958|1958.6|1958|1957.6|1957.2|3702
1633334740000|2021-10-04 08:05:40|1958.8|1958.2|1959.2|1958.6|1959.2|1958.8|1958.8|1958.2|134
1633334750000|2021-10-04 08:05:50|1959.4|1958.8|1959.4|1959|1960|1959.4|1959.2|1958.8|9219
1633334760000|2021-10-04 08:06:00|1959.6|1959.2|1959.6|1959.2|1959.8|1959.4|1959.4|1959|12408
1633334770000|2021-10-04 08:06:10|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.4|1959|0
1633334780000|2021-10-04 08:06:20|1959.4|1959|1958.8|1958.2|1959.4|1959|1958.6|1958.2|12342
1633334790000|2021-10-04 08:06:30|1958.6|1958.4|1959|1958.4|1959|1958.4|1958.2|1957.8|2759
1633334800000|2021-10-04 08:06:40|1958.8|1958.6|1959.6|1959.2|1959.6|1959.2|1958.8|1958.6|600
1633334810000|2021-10-04 08:06:50|1959.4|1959|1959.4|1958.8|1959.4|1959|1959|1958.6|4735
1633334820000|2021-10-04 08:07:00|1959.6|1959|1960.4|1960|1960.4|1960|1959.6|1959|28580
1633334830000|2021-10-04 08:07:10|1960.6|1960.2|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|1179
1633334840000|2021-10-04 08:07:20|1960.6|1960.2|1960.4|1960|1960.6|1960.4|1960.4|1960|6837
1633334850000|2021-10-04 08:07:30|1960.2|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1960|0
1633334860000|2021-10-04 08:07:40|1960.2|1960|1960.2|1960|1960.2|1960|1960.2|1960|1266
1633334870000|2021-10-04 08:07:50|1960.4|1960.2|1960.6|1960.2|1960.8|1960.4|1960.4|1960.2|529
1633334880000|2021-10-04 08:08:00|1960.8|1960.4|1961|1960.8|1961|1960.8|1960.8|1960.4|3142
1633334890000|2021-10-04 08:08:10|1961.2|1961|1961.8|1961.4|1961.8|1961.6|1961.2|1961|18019
1633334900000|2021-10-04 08:08:20|1961.6|1961.2|1961.2|1960.8|1961.6|1961.2|1960.8|1960.4|7331
1633334910000|2021-10-04 08:08:30|1961.4|1961|1961.4|1961.2|1961.6|1961.2|1961.2|1961|5952
1633334920000|2021-10-04 08:08:40|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|1961.4|1961.2|4097
1633334930000|2021-10-04 08:08:50|||||||||30
1633334940000|2021-10-04 08:09:00|1961.4|1961.2|1961.6|1961.2|1961.6|1961.2|1961|1960.8|6932
1633334950000|2021-10-04 08:09:10|1961.4|1961|1961.2|1960.8|1961.4|1961|1961.2|1960.8|1388
1633334960000|2021-10-04 08:09:20|1961.4|1961|1961.4|1961|1961.4|1961.2|1961.4|1961|2068
1633334970000|2021-10-04 08:09:30|1961.2|1960.8|1961.6|1961.2|1961.6|1961.2|1960.8|1960.4|6049
1633334980000|2021-10-04 08:09:40|1961.4|1961.4|1961.6|1961.4|1961.6|1961.4|1961.4|1961.2|3581
1633335000000|2021-10-04 08:10:00|1961.8|1961.6|1963|1962.8|1963|1962.8|1961.8|1961.6|19332
1633335010000|2021-10-04 08:10:10|1962.8|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.6|5389
1633335020000|2021-10-04 08:10:20|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|6000
1633335030000|2021-10-04 08:10:30|1962.8|1962.4|1963.2|1962.8|1963.2|1963|1962.8|1962.4|6192
1633335040000|2021-10-04 08:10:40|1963.4|1963|1963.4|1963.2|1963.4|1963.2|1963.4|1963|1212
1633335050000|2021-10-04 08:10:50|1963.2|1963|1962.6|1962.2|1963.2|1963.2|1962.6|1962.2|15101
1633335060000|2021-10-04 08:11:00|1962.8|1962.4|1963.2|1962.8|1963.2|1962.8|1962.8|1962.4|2217
1633335070000|2021-10-04 08:11:10|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963.4|1963|1299
1633335080000|2021-10-04 08:11:20|1963.4|1963|1963.8|1963.4|1963.8|1963.6|1963.4|1963|1096
1633335090000|2021-10-04 08:11:30|1964|1963.6|1963.6|1963.2|1964|1963.6|1963.4|1963|11600
1633335100000|2021-10-04 08:11:40|1963.8|1963.4|1963.8|1963.6|1963.8|1963.6|1963.8|1963.2|605
1633335110000|2021-10-04 08:11:50|1964|1963.8|1964.2|1963.8|1964.6|1964.2|1964|1963.8|4413
1633335120000|2021-10-04 08:12:00|1964.4|1964|1964.6|1964.4|1964.6|1964.4|1964.4|1964|7964
1633335130000|2021-10-04 08:12:10|1964.8|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|6623
1633335140000|2021-10-04 08:12:20|1965.2|1965|1965.6|1965.2|1965.6|1965.2|1965.2|1964.8|19751
1633335150000|2021-10-04 08:12:30|1965.8|1965.4|1965.8|1965.6|1965.8|1965.6|1965.8|1965.4|669
1633335160000|2021-10-04 08:12:40|1965.6|1965.4|1965.8|1965.4|1965.8|1965.6|1965.6|1965.4|6858
1633335170000|2021-10-04 08:12:50|1966|1965.6|1965.8|1965.4|1966|1965.8|1965.8|1965.4|6965
1633335180000|2021-10-04 08:13:00|1966|1965.6|1965.6|1965.4|1966|1965.6|1965.4|1965|6150
1633335190000|2021-10-04 08:13:10|1965.8|1965.6|1966|1965.6|1966|1965.6|1965.8|1965.6|2259
1633335200000|2021-10-04 08:13:20|1966.2|1965.8|1965.8|1965.4|1966.4|1966|1965.8|1965.4|1802
1633335210000|2021-10-04 08:13:30|1965.6||1965.6||1965.6||1965.6||250
1633335220000|2021-10-04 08:13:40|1965.4|1965.2|1964.2|1964|1965.4|1965.2|1964.2|1963.8|16105
1633335230000|2021-10-04 08:13:50|1964.4|1964.2|1964.2|1964|1964.4|1964.2|1964.2|1964|726
1633335240000|2021-10-04 08:14:00|1964|1963.8|1964.4|1964|1964.6|1964.4|1964|1963.4|1310
1633335250000|2021-10-04 08:14:10|1964.2|1963.8|1964|1963.8|1964.4|1963.8|1964|1963.6|0
1633335260000|2021-10-04 08:14:20|1964.2|1964|1964|1963.6|1964.2|1964|1964|1963.6|3609
1633335270000|2021-10-04 08:14:30|1963.8|1963.4|1964|1963.6|1964|1963.6|1963|1962.8|5204
1633335280000|2021-10-04 08:14:40|1963.8|1963.4|1964|1963.8|1964|1963.8|1963.6|1963.4|2375
1633335290000|2021-10-04 08:14:50|1963.8|1963.6|1963.6|1963.2|1964|1963.8|1963.6|1963.2|3687
1633335300000|2021-10-04 08:15:00|1963.4|1963|1964.2|1963.8|1964.4|1964.2|1963.4|1963|9584
1633335310000|2021-10-04 08:15:10|1964|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|2407
1633335320000|2021-10-04 08:15:20|1964.2|1964|1964.2|1964|1964.2|1964|1964.2|1964|1870
1633335330000|2021-10-04 08:15:30|1964|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|3472
1633335340000|2021-10-04 08:15:40|1963.8|1963.6|1963.6|1963.2|1963.8|1963.6|1962.6|1961.8|4573
1633335350000|2021-10-04 08:15:50|1963.4|1963|1963.2|1963|1963.4|1963.2|1963|1962.8|1883
1633335360000|2021-10-04 08:16:00|1963.4|1963.2|1963.6|1963.4|1964|1963.6|1963.4|1963|3535
1633335370000|2021-10-04 08:16:10|1963.8|1963.2|1964|1963.6|1964.2|1963.6|1963.8|1963.2|1877
1633335380000|2021-10-04 08:16:20|1964.2|1963.8|1964.2|1964|1964.4|1964|1964|1963.8|0
1633335390000|2021-10-04 08:16:30|1964.4|1963.8|1964.4|1964.2|1964.4|1964.2|1963.8|1963.6|3692
1633335400000|2021-10-04 08:16:40|1964.6|1964|1964.8|1964.4|1964.8|1964.4|1964.4|1964|3009
1633335410000|2021-10-04 08:16:50|1964.6|1964.2|1964.4|1964.2|1964.8|1964.2|1964.2|1963.8|5284
1633335420000|2021-10-04 08:17:00|1964.6|1964.4|1965|1964.6|1965|1964.6|1964.6|1964.4|737
1633335430000|2021-10-04 08:17:10|1964.8|1964.4|1964.6|1964.4|1964.8|1964.4|1964.6|1964.4|2212
1633335440000|2021-10-04 08:17:20|1964.4|1964.2|1964|1963.8|1964.4|1964.2|1964|1963.6|4491
1633335450000|2021-10-04 08:17:30|1964.2|1964|1963.8|1963.2|1964.2|1964|1963.8|1963.2|8525
1633335460000|2021-10-04 08:17:40|1964|1963.4|1963.8|1963.2|1964|1963.6|1963.6|1963.2|399
1633335470000|2021-10-04 08:17:50|1964|1963.4|1965|1964.6|1965|1964.6|1964|1963.4|2329
1633335480000|2021-10-04 08:18:00|1964.8|1964.8|1964.6|1964.4|1964.8|1964.8|1964.4|1964.2|5887
1633335490000|2021-10-04 08:18:10|1964.4|1964.2|1964.4|1964|1964.4|1964.2|1964.2|1963.8|3617
1633335500000|2021-10-04 08:18:20|1964.6|1964.2|1964.8|1964.6|1964.8|1964.6|1964.6|1964.2|3663
1633335510000|2021-10-04 08:18:30|1964.6|1964.4|1965|1964.8|1965|1964.8|1964.6|1964.4|1920
1633335520000|2021-10-04 08:18:40|1965.2|1965|1965.2|1965|1965.6|1965.2|1965.2|1965|4493
1633335530000|2021-10-04 08:18:50|1965|1964.8|1965.4|1965|1965.4|1965|1965|1964.8|3783
1633335540000|2021-10-04 08:19:00|1965.6|1965.2|1965.6|1965.4|1965.6|1965.4|1965.6|1965.2|2492
1633335550000|2021-10-04 08:19:10|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|2148
1633335560000|2021-10-04 08:19:20|1965.6|1965.4|1965.4|1965.2|1965.6|1965.6|1965.4|1965.2|7267
1633335570000|2021-10-04 08:19:30|1965.2|1965|1965.2|1965|1965.4|1965|1965.2|1964.8|1887
1633335580000|2021-10-04 08:19:40|1965.4|1964.8|1965.6|1965.2|1965.8|1965.4|1965.4|1964.8|942
1633335590000|2021-10-04 08:19:50|1965.4|1965.4|1965.2|1965|1965.4|1965.4|1965.2|1965|3169
1633335600000|2021-10-04 08:20:00|1965|1964.8|1965.2|1965|1965.4|1965.2|1965|1964.8|18895
1633335610000|2021-10-04 08:20:10|1965|1964.8|1965.2|1964.8|1965.4|1964.8|1965|1964.8|881
1633335620000|2021-10-04 08:20:20|1965.4|1965|1966.6|1966|1966.6|1966.2|1965.4|1965|9034
1633335630000|2021-10-04 08:20:30|1966.4|1966.2|1966.4|1966.2|1966.4|1966.2|1966.4|1966.2|1835
1633335640000|2021-10-04 08:20:40|1966.6|1966.4|1966.4|1966.2|1966.6|1966.4|1966.4|1966.2|2123
1633335650000|2021-10-04 08:20:50|1966.2|1966|1966|1965.8|1966.2|1966|1966|1965.6|4935
1633335660000|2021-10-04 08:21:00|1966.2|1966|1966.4|1966|1966.6|1966.2|1966.2|1966|1203
1633335670000|2021-10-04 08:21:10||1966.2||1966||1966.2||1966|2100
1633335680000|2021-10-04 08:21:20|1966.2|1965.8|1966|1965.8|1966.2|1965.8|1966|1965.8|1433
1633335690000|2021-10-04 08:21:30|1965.8|1965.6|1965.6|1965.4|1965.8|1965.6|1965.6|1965.2|358
1633335700000|2021-10-04 08:21:40|1965.4|1965.2|1966|1965.6|1966|1965.6|1965.4|1965.2|5708
1633335710000|2021-10-04 08:21:50|1965.8|1965.4|1965.4|1965|1965.8|1965.4|1965|1964.8|5166
1633335720000|2021-10-04 08:22:00|1965.2|1964.8|1964.4|1964|1965.2|1964.8|1964.2|1964|9419
1633335730000|2021-10-04 08:22:10|1964.6|1964.2|1964.8|1964.6|1965.2|1964.8|1964.6|1964.2|4757
1633335740000|2021-10-04 08:22:20|1965|1964.8|1965.2|1964.8|1965.2|1964.8|1965|1964.6|295
1633335750000|2021-10-04 08:22:30|1965.4|1965|1965.6|1965.4|1965.8|1965.6|1965.4|1965|2549
1633335760000|2021-10-04 08:22:40|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1965|3383
1633335770000|2021-10-04 08:22:50|1965|1964.8|1964.8|1964.2|1965|1964.8|1964.4|1964.2|4366
1633335780000|2021-10-04 08:23:00|1964.6|1964.6|1964.6|1964.2|1964.6|1964.6|1964.6|1964.2|3149
1633335790000|2021-10-04 08:23:10|1964.4|1964|1964.4|1964.2|1964.6|1964.2|1964.4|1964|1500
1633335800000|2021-10-04 08:23:20|1964.6|1964.4|1964.6|1964.2|1965|1964.6|1964.6|1964.2|1915
1633335810000|2021-10-04 08:23:30|1964.8|1964.4|1964.8|1964.4|1965|1964.6|1964.8|1964.4|0
1633335820000|2021-10-04 08:23:40|1964.6|1964.2|1964.2|1964|1964.6|1964.2|1964|1963.8|5227
1633335830000|2021-10-04 08:23:50|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|2183
1633335840000|2021-10-04 08:24:00|1964.6|1964.4|1965|1964.8|1965.2|1964.8|1964.6|1964.4|685
1633335850000|2021-10-04 08:24:10|1965.2|1965|1965|1964.8|1965.2|1965|1965|1964.8|3367
1633335860000|2021-10-04 08:24:20|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|1380
1633335870000|2021-10-04 08:24:30|1964.4|1964.2|1964|1963.6|1964.4|1964.2|1963.6|1963.4|3993
1633335880000|2021-10-04 08:24:40|1963.8|1963.4|1964.6|1964|1964.6|1964|1962.4|1962.2|12273
1633335890000|2021-10-04 08:24:50|1964.4|1964.2|1964.8|1964.6|1964.8|1964.6|1964.4|1964.2|7727
1633335900000|2021-10-04 08:25:00|1964.6|1964.4|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|1376
1633335910000|2021-10-04 08:25:10|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|2444
1633335920000|2021-10-04 08:25:20|1964.8|1964.6|1964.8|1964.6|1965|1964.6|1964.8|1964.6|30972
1633335930000|2021-10-04 08:25:30|1964.6|1964.4|1964.2|1964|1964.6|1964.4|1964.2|1964|3089
1633335940000|2021-10-04 08:25:40|1964|1963.8|1964.2|1964|1964.4|1964.2|1963.8|1963.4|3317
1633335950000|2021-10-04 08:25:50|1964|1963.8|1963.8|1963.4|1964|1963.8|1963.4|1963.2|1743
1633335960000|2021-10-04 08:26:00|1963.6|1963.2|1964.2|1963.8|1964.2|1963.8|1963|1962.8|7077
1633335970000|2021-10-04 08:26:10|1964|1964|1964|1963.8|1964|1964|1964|1963.8|3394
1633335980000|2021-10-04 08:26:20|1963.8|1963.6|1963.4|1963.2|1963.8|1963.6|1963.4|1963|3948
1633335990000|2021-10-04 08:26:30|1963.6|1963.4|1963.8|1963.6|1964.2|1964|1963.6|1963.4|3025
1633336000000|2021-10-04 08:26:40|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|1000
1633336010000|2021-10-04 08:26:50|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|2601
1633336020000|2021-10-04 08:27:00|1963.6|1963.4|1964.2|1963.8|1964.2|1963.8|1963.6|1963.4|983
1633336030000|2021-10-04 08:27:10|1964.4|1964|1964.8|1964.6|1964.8|1964.6|1964.4|1964|2491
1633336040000|2021-10-04 08:27:20|1965|1964.8|1965.2|1964.8|1965.2|1964.8|1964.8|1964.6|5334
1633336050000|2021-10-04 08:27:30|1965|1964.6|1965|1964.6|1965.2|1964.8|1964.8|1964.6|2392
1633336060000|2021-10-04 08:27:40|1964.8|1964.8|1964.4|1964.2|1964.8|1964.8|1964.4|1964.2|4901
1633336070000|2021-10-04 08:27:50|1964.2|1964|1963.6|1963.4|1964.2|1964|1963.6|1963.4|1236
1633336080000|2021-10-04 08:28:00|1963.4|1963.2|1963.4|1963.2|1963.4|1963.2|1963.4|1963.2|2065
1633336090000|2021-10-04 08:28:10|1963.6|1963.4|1964|1963.8|1964|1963.8|1963.6|1963.4|1879
1633336100000|2021-10-04 08:28:20|1964.2|1964|1964|1963.8|1964.4|1964|1964|1963.8|11600
1633336120000|2021-10-04 08:28:40|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|864
1633336130000|2021-10-04 08:28:50|||||||||14
1633336140000|2021-10-04 08:29:00|1963.6|1963.4|1963.2|1963|1963.6|1963.4|1963.2|1963|3535
1633336150000|2021-10-04 08:29:10|1963.4|1963.2|1963.2|1962.8|1963.6|1963.2|1963|1962.6|3214
1633336160000|2021-10-04 08:29:20|1963|1963|1962.8|1962.6|1963|1963|1962.8|1962.4|1930
1633336170000|2021-10-04 08:29:30|1962.6|1962.4|1962.2|1962|1962.6|1962.4|1962.2|1962|2503
1633336180000|2021-10-04 08:29:40|1962.4|1961.8|1961.6|1961.4|1962.4|1961.8|1961.6|1961.4|3477
1633336190000|2021-10-04 08:29:50|1961.4|1961.2|1961.6|1961.4|1961.6|1961.4|1961.4|1961|338
1633336200000|2021-10-04 08:30:00|1961.4|1961.2|1960.8|1960.4|1961.4|1961.2|1960|1959.8|19224
1633336210000|2021-10-04 08:30:10|1960.6|1960.6|1960.2|1960|1960.8|1960.6|1960|1959.8|9150
1633336220000|2021-10-04 08:30:20|1960|1959.8|1959.8|1959.4|1960|1959.8|1959.6|1959.2|4278
1633336240000|2021-10-04 08:30:40|1959.6|1959.2|1958.8|1958.6|1959.6|1959.2|1958.8|1958.6|6371
1633336250000|2021-10-04 08:30:50|1958.6|1958.4|1958|1957.8|1958.6|1958.4|1958|1957.8|701
1633336260000|2021-10-04 08:31:00|1957.8|1957.6|1957.8|1957.4|1958|1957.6|1957.6|1957.4|6406
1633336270000|2021-10-04 08:31:10|1957.6|1957.2|1957.2|1957|1957.6|1957.2|1957.2|1957|2682
1633336280000|2021-10-04 08:31:20|1957.4|1957.2|1957.4|1957.2|1957.8|1957.4|1957.4|1957.2|3274
1633336290000|2021-10-04 08:31:30|1957.2|1957|1957.4|1957|1957.8|1957.6|1957.2|1957|9825
1633336300000|2021-10-04 08:31:40|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1956.4|1956|4610
1633336310000|2021-10-04 08:31:50|1957.2|1957|1957.2|1956.8|1957.4|1957|1957|1956.8|3849
1633336320000|2021-10-04 08:32:00|1957.4|1957|1957.2|1956.8|1957.6|1957.2|1957|1956.8|3130
1633336330000|2021-10-04 08:32:10|1957|1957|1956.8|1956.4|1957|1957|1956.6|1956.2|3698
1633336340000|2021-10-04 08:32:20|1957.2|1956.6|1957.4|1957|1957.4|1957|1956.8|1956.6|4896
1633336350000|2021-10-04 08:32:30|1957.2|1957.2|1957.8|1957.4|1957.8|1957.4|1957.2|1957.2|6556
1633336360000|2021-10-04 08:32:40|1957.6|1957.2|1957.6|1957.2|1957.8|1957.2|1957.4|1957.2|833
1633336370000|2021-10-04 08:32:50|1957.4|1957.4|1957.6|1957.4|1957.6|1957.4|1957.4|1957.4|1313
1633336380000|2021-10-04 08:33:00|1957.4|1957.2|1956.6|1956.4|1957.4|1957.2|1956.6|1956.4|7988
1633336390000|2021-10-04 08:33:10|1956.8|1956.6|1956.8|1956.6|1957.2|1956.6|1956.8|1956.6|2560
1633336400000|2021-10-04 08:33:20|1956.6|1956.4|1957|1956.6|1957|1956.8|1956.6|1956.2|6284
1633336410000|2021-10-04 08:33:30|1956.8|1956.4|1956.8|1956.6|1956.8|1956.6|1956.8|1956.4|672
1633336420000|2021-10-04 08:33:40|1957|1956.8|1956.4|1956.2|1957|1956.8|1956.4|1956.2|4223
1633336430000|2021-10-04 08:33:50|1956.6|1956|1956.6|1956.2|1956.6|1956.2|1956.6|1956|130
1633336440000|2021-10-04 08:34:00|1956.4|1956.4|1956.6|1956.2|1956.6|1956.4|1956.4|1956|281
1633336450000|2021-10-04 08:34:10|1956.4|1956|1957|1956.8|1957|1956.8|1956.4|1956|3214
1633336460000|2021-10-04 08:34:20|1957.4|1957|1957|1956.8|1957.6|1957.4|1957|1956.8|33078
1633336470000|2021-10-04 08:34:30|1956.8|1956.4|1956.8|1956.6|1957|1956.6|1956.6|1956.4|901
1633336480000|2021-10-04 08:34:40|1956.6|1956.4|1955.6|1955.4|1956.6|1956.4|1955.6|1955.4|5334
1633336490000|2021-10-04 08:34:50|1955.4|1955.2|1955.8|1955.4|1955.8|1955.6|1955.4|1955.2|5415
1633336500000|2021-10-04 08:35:00|1955.4|1955.2|1955.6|1955.4|1955.8|1955.4|1955.4|1955.2|2070
1633336510000|2021-10-04 08:35:10|1955.4|1955.2|1954.8|1954.6|1955.6|1955.2|1954.8|1954.4|7611
1633336520000|2021-10-04 08:35:20|1954.6|1954.4|1954.2|1953.8|1954.6|1954.4|1953.8|1953.6|3512
1633336530000|2021-10-04 08:35:30|1954|1953.6|1953.2|1952.8|1954|1953.8|1953.2|1952.8|8625
1633336540000|2021-10-04 08:35:40|1953|1952.6|1952.6|1952.4|1953|1952.6|1952.6|1952.2|3060
1633336550000|2021-10-04 08:35:50|1952.4|1952.2|1952.8|1952.2|1952.8|1952.4|1952.2|1951.8|2816
1633336560000|2021-10-04 08:36:00|1953|1952.4|1953|1952.6|1953|1952.8|1953|1952.4|647
1633336570000|2021-10-04 08:36:10|1952.8|1952.4|1955.2|1954.8|1955.4|1955|1952.6|1952.2|44662
1633336580000|2021-10-04 08:36:20|1954.8|1954.6|1954.6|1954.2|1955|1954.6|1954.6|1954.2|4713
1633336590000|2021-10-04 08:36:30|1954.2|1954|1953.8|1953.4|1954.2|1954|1953.6|1953|4176
1633336600000|2021-10-04 08:36:40|1953.6|1953.2|1953.8|1953.6|1953.8|1953.6|1953.6|1953|1166
1633336610000|2021-10-04 08:36:50|1954|1953.8|1954.2|1953.8|1954.4|1954|1954|1953.6|2950
1633336620000|2021-10-04 08:37:00|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.8|1953|2493
1633336630000|2021-10-04 08:37:10|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.4|1953|447
1633336640000|2021-10-04 08:37:20|1953.8|1953.4|1954.4|1954|1954.6|1954.2|1953.6|1953.4|4294
1633336650000|2021-10-04 08:37:30|1954.2|1953.8|1954.6|1954.2|1954.6|1954.2|1954.2|1953.6|466
1633336660000|2021-10-04 08:37:40|1954.4|1954.4|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|3138
1633336670000|2021-10-04 08:37:50|1954.2|1954|1953.6|1953.2|1954.2|1954.2|1953.4|1952.8|12907
1633336680000|2021-10-04 08:38:00|1953.4|1953|1953.2|1953|1953.4|1953|1953.2|1952.8|861
1633336690000|2021-10-04 08:38:10|1953|1952.8|1952.4|1952|1953.2|1952.8|1952.4|1952|1877
1633336700000|2021-10-04 08:38:20||1952.2||1952.2||1952.2||1952|0
1633336710000|2021-10-04 08:38:30|1952.8|1952.4|1953.2|1952.8|1953.2|1952.8|1952.6|1952.4|665
1633336720000|2021-10-04 08:38:40|1952.8|1952.6|1951.2|1950.8|1952.8|1952.6|1950.8|1950.4|13485
1633336730000|2021-10-04 08:38:50|1951|1950.6|1951.8|1951.4|1951.8|1951.4|1951|1950.6|742
1633336740000|2021-10-04 08:39:00|1951.6|1951.6|1951.4|1951.2|1951.6|1951.6|1951.4|1951.2|1607
1633336750000|2021-10-04 08:39:10|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|1634
1633336760000|2021-10-04 08:39:20|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|4147
1633336770000|2021-10-04 08:39:30|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|2180
1633336780000|2021-10-04 08:39:40|1951.6|1951.2|1951.4|1951|1951.6|1951.4|1951|1950.8|3203
1633336790000|2021-10-04 08:39:50|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951|1950.6|3652
1633336800000|2021-10-04 08:40:00|1951|1950.8|1951.6|1951.2|1951.6|1951.2|1951|1950.6|2061
1633336810000|2021-10-04 08:40:10|1951.8|1951.4|1951.4|1951.2|1951.8|1951.4|1951.4|1951|4675
1633336820000|2021-10-04 08:40:20|1951.6|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.4|4186
1633336830000|2021-10-04 08:40:30|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951|1950.6|21931
1633336840000|2021-10-04 08:40:40|1951.8|1951.6|1950.6|1950.2|1952|1951.8|1950.4|1950|25229
1633336850000|2021-10-04 08:40:50|1950.8|1950.4|1951|1950.6|1951.2|1950.6|1950.6|1950.4|0
1633336860000|2021-10-04 08:41:00|1951.2|1950.8|1950.6|1950.2|1951.4|1951|1950.4|1950.2|4325
1633336870000|2021-10-04 08:41:10|1950.4|1950|1950.4|1950|1950.6|1950.2|1950.2|1950|4741
1633336880000|2021-10-04 08:41:20|1950.6|1950.2|1950.8|1950.2|1950.8|1950.2|1950.6|1950.2|501
1633336890000|2021-10-04 08:41:30|1951|1950.4|1951.2|1950.8|1951.6|1951|1951|1950.4|10658
1633336900000|2021-10-04 08:41:40|1951|1951|1951.4|1951.2|1951.6|1951.4|1951|1950.8|9647
1633336910000|2021-10-04 08:41:50|1951.2|1951|1951.2|1950.8|1951.2|1951|1951|1950.8|3233
1633336920000|2021-10-04 08:42:00|1951.4|1951|1951.4|1950.8|1951.4|1951|1951.2|1950.8|118
1633336930000|2021-10-04 08:42:10|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1950.8|500
1633336940000|2021-10-04 08:42:20|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.8|1918
1633336960000|2021-10-04 08:42:40|1951.2|1951|1952|1951.4|1952|1951.4|1951.2|1951|1562
1633336970000|2021-10-04 08:42:50|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.4|328
1633336980000|2021-10-04 08:43:00|1952.2|1951.8|1951.8|1951.6|1952.2|1951.8|1951.8|1951.6|1655
1633336990000|2021-10-04 08:43:10|1951.6|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951|2045
1633337000000|2021-10-04 08:43:20|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|1257
1633337010000|2021-10-04 08:43:30|1952|1951.4|1952|1951.6|1952.2|1952|1952|1951.4|4507
1633337020000|2021-10-04 08:43:40||1951.4||1951.4||1951.4||1951.4|0
1633337030000|2021-10-04 08:43:50|1951.8||1952||1952||1951.8||0
1633337040000|2021-10-04 08:44:00|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.4|181
1633337050000|2021-10-04 08:44:10|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1204
1633337060000|2021-10-04 08:44:20|1951.4|1951.2|1949.4|1949.2|1951.4|1951.2|1949.4|1949.2|14536
1633337070000|2021-10-04 08:44:30|1949.6|1949.4|1949.2|1949|1949.6|1949.4|1949.2|1949|3118
1633337080000|2021-10-04 08:44:40|1949|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|1590
1633337090000|2021-10-04 08:44:50|1949.6|1948.8|1949|1948.8|1949.6|1949.2|1949|1948.8|4373
1633337100000|2021-10-04 08:45:00|1948.8|1948.6|1947.8|1947.4|1948.8|1948.6|1947.8|1947.4|13580
1633337110000|2021-10-04 08:45:10|1948|1947.6|1948.2|1947.8|1948.4|1948|1948|1947.6|376
1633337120000|2021-10-04 08:45:20|1948.4|1948|1948.4|1948.2|1948.8|1948.4|1948.4|1948|653
1633337130000|2021-10-04 08:45:30|1948.6|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|3276
1633337140000|2021-10-04 08:45:40|1948.4|1948|1948.8|1948.6|1949|1948.6|1948.2|1947.8|1368
1633337150000|2021-10-04 08:45:50|1948.6|1948.4|1948.8|1948.6|1949|1948.6|1948.6|1948.2|701
1633337160000|2021-10-04 08:46:00|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|1434
1633337170000|2021-10-04 08:46:10|1948.8|1948.4|1949.2|1948.8|1949.8|1949|1948.6|1948.2|36383
1633337180000|2021-10-04 08:46:20|1949.4|1949|1949|1948.6|1949.4|1949|1948.6|1948.4|12525
1633337190000|2021-10-04 08:46:30|1948.8|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|1121
1633337210000|2021-10-04 08:46:50|1948.8|1948.4|1948.4|1948|1948.8|1948.6|1948.2|1948|4242
1633337220000|2021-10-04 08:47:00|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948.2|1948|1962
1633337230000|2021-10-04 08:47:10|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.6|1948.2|1559
1633337240000|2021-10-04 08:47:20|1949|1948.8|1949.6|1949.2|1949.6|1949.2|1949|1948.8|1049
1633337250000|2021-10-04 08:47:30|1949.4|1949|1949|1948.6|1949.4|1949.4|1948.8|1948.6|4402
1633337260000|2021-10-04 08:47:40|1948.8|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|1995
1633337270000|2021-10-04 08:47:50|1948.2|1948|1948.2|1947.8|1948.4|1948.2|1947.8|1947.6|3497
1633337280000|2021-10-04 08:48:00|1948|1947.6|1947.4|1947.2|1948|1947.6|1947.2|1946.8|2811
1633337290000|2021-10-04 08:48:10|1947.6|1947|1947.8|1947.2|1947.8|1947.2|1947.6|1946.8|973
1633337300000|2021-10-04 08:48:20|1948|1947.4|1948.4|1948|1948.4|1948|1948|1947.4|0
1633337310000|2021-10-04 08:48:30|1948.2|1947.8|1948|1947.8|1948.2|1947.8|1948|1947.8|1611
1633337320000|2021-10-04 08:48:40|1948.4|1948|1948.8|1948.4|1948.8|1948.4|1948.2|1948|1810
1633337330000|2021-10-04 08:48:50|1948.6|1948.2|1949|1948.6|1949.2|1949|1948.6|1948.2|3131
1633337340000|2021-10-04 08:49:00|1948.8|1948.4|1948|1947.6|1948.8|1948.4|1948|1947.6|4784
1633337350000|2021-10-04 08:49:10|1947.8|1947.4|1948.4|1948|1948.6|1948|1947.8|1947.4|1483
1633337360000|2021-10-04 08:49:20|1948.2|1947.8|1947.8|1947.6|1948.2|1948|1947.8|1947.4|2496
1633337370000|2021-10-04 08:49:30|1948|1947.8|1948.2|1947.6|1948.2|1947.8|1948|1947.6|1476
1633337380000|2021-10-04 08:49:40|1948.4|1947.8|1948.6|1948.2|1948.8|1948.2|1948.4|1947.8|1470
1633337390000|2021-10-04 08:49:50|1948.8||1948.4||1948.8||1948.4||0
1633337400000|2021-10-04 08:50:00|1948.2|1948|1948.8|1948.2|1948.8|1948.4|1948.2|1947.8|637
1633337410000|2021-10-04 08:50:10|1948.6|1948|1947.8|1947.4|1948.6|1948.2|1947.8|1947.4|47252
1633337420000|2021-10-04 08:50:20|1947.6|1947.2|1946.6|1946|1947.6|1947.2|1946.6|1946|8086
1633337430000|2021-10-04 08:50:30|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.4|1946|1472
1633337440000|2021-10-04 08:50:40|1946.6|1946.6|1947|1946.6|1947.2|1946.8|1946.6|1946.4|3872
1633337450000|2021-10-04 08:50:50|1947.2|1946.8|1947.6|1947.2|1947.6|1947.4|1947.2|1946.8|1131
1633337460000|2021-10-04 08:51:00|1947.2|1947|1947.4|1947|1947.6|1947.2|1947|1946.8|8310
1633337470000|2021-10-04 08:51:10|1947.2|1946.8|1947.4|1947|1947.4|1947|1947|1946.6|360
1633337480000|2021-10-04 08:51:20|1947.6|1947.2|1947.8|1947.4|1948.2|1947.8|1947.6|1947.2|3016
1633337490000|2021-10-04 08:51:30||1947.6||1947.4||1947.6||1947.4|0
1633337500000|2021-10-04 08:51:40|1947.6|1947.2|1947.2|1947|1947.6|1947.4|1947.2|1947|1338
1633337510000|2021-10-04 08:51:50|1947|1946.8|1947|1946.8|1947|1946.8|1946.8|1946.4|1685
1633337520000|2021-10-04 08:52:00|1947.2|1947|1947.8|1947.2|1947.8|1947.4|1947.2|1946.8|1167
1633337530000|2021-10-04 08:52:10|1947.6|1947.4|1948.2|1947.8|1948.2|1947.8|1947.6|1947.4|1308
1633337540000|2021-10-04 08:52:20|1948.4|1947.6|1948.6|1948.2|1948.6|1948.2|1948.2|1947.6|0
1633337550000|2021-10-04 08:52:30||1948.4||1948.4||1948.4||1948.4|0
1633337560000|2021-10-04 08:52:40||1948.2||1948.4||1948.4||1948.2|0
1633337570000|2021-10-04 08:52:50|1948.8|1948.6|1948.6|1948.4|1949|1948.6|1948.6|1948.4|573
1633337580000|2021-10-04 08:53:00|1949|1948.6|1948.8|1948.6|1949.2|1949|1948.8|1948.6|518
1633337590000|2021-10-04 08:53:10|1949|1948.8|1949|1948.4|1949|1948.8|1948.8|1948.4|180
1633337600000|2021-10-04 08:53:20|1948.8|1948.2|1948.4|1947.8|1948.8|1948.4|1948|1947.8|3270
1633337610000|2021-10-04 08:53:30|1948.2|1948.2|1948|1947.6|1948.4|1948.2|1947.8|1947.4|850
1633337620000|2021-10-04 08:53:40|1948.2|1947.8|1949.4|1948.8|1949.4|1949.2|1948.2|1947.6|1037
1633337630000|2021-10-04 08:53:50|1949.6|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1948.8|2368
1633337640000|2021-10-04 08:54:00|1949.4|1949|1948.6|1948.2|1949.4|1949|1948.6|1948.2|8263
1633337650000|2021-10-04 08:54:10|1948.4|1948|1948.4|1948|1948.6|1948.4|1948.2|1947.8|1569
1633337660000|2021-10-04 08:54:20|1948.2|1947.8|1948.6|1948|1948.6|1948|1948|1947.6|1773
1633337670000|2021-10-04 08:54:30|1948.8|1948.2|1949|1948.4|1949|1948.4|1948.8|1948.2|0
1633337680000|2021-10-04 08:54:40|1948.8|1948.6|1949.2|1948.8|1949.2|1948.8|1948.8|1948.6|544
1633337690000|2021-10-04 08:54:50|1948.8|1948.6|1948.8|1948.2|1949.2|1948.6|1948.6|1948.2|1540
1633337700000|2021-10-04 08:55:00|1948.6|1948|1947.8|1947.4|1948.6|1948.2|1947.6|1947.4|15827
1633337710000|2021-10-04 08:55:10|1947.6|1947.2|1947.2|1947|1947.6|1947.2|1947.2|1946.8|2818
1633337720000|2021-10-04 08:55:20|1947|1946.8|1947.4|1947|1947.4|1947|1947|1946.6|2142
1633337730000|2021-10-04 08:55:30|1947.2|1947.2|1947.6|1947.4|1947.6|1947.4|1947.2|1947|1070
1633337740000|2021-10-04 08:55:40|1947.8||1947.8||1947.8||1947.8||0
1633337750000|2021-10-04 08:55:50|1947.6|1947.2|1948|1947.8|1948|1947.8|1947.6|1947.2|2016
1633337760000|2021-10-04 08:56:00|1948.2|1948|1948.8|1948.4|1949|1948.6|1948.2|1948|16663
1633337770000|2021-10-04 08:56:10|1949|1948.6|1949.6|1949|1949.6|1949|1949|1948.6|656
1633337780000|2021-10-04 08:56:20|1949.4|1949.2|1949.8|1949.2|1950|1949.4|1949.4|1949.2|1623
1633337790000|2021-10-04 08:56:30|1950|1949.4|1950.6|1950|1950.6|1950.2|1949.8|1949.4|5047
1633337800000|2021-10-04 08:56:40|1950.4|1949.8|1949.6|1949.4|1950.4|1949.8|1949.6|1949.2|2935
1633337810000|2021-10-04 08:56:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|969
1633337820000|2021-10-04 08:57:00|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|2411
1633337830000|2021-10-04 08:57:10|1949|1948.8|1949|1948.6|1949.2|1949|1948.8|1948.6|10319
1633337840000|2021-10-04 08:57:20|1948.8|1948.4|1948.8|1948.6|1948.8|1948.6|1948.8|1948.4|914
1633337850000|2021-10-04 08:57:30|1949.2|1948.8|1949.4|1949|1949.4|1949.2|1949.2|1948.8|812
1633337860000|2021-10-04 08:57:40|1949.6|1949.2|1949.6|1949.2|1949.6|1949.4|1949.6|1949.2|0
1633337870000|2021-10-04 08:57:50|1949.4|1949|1949.6|1949|1949.6|1949.2|1949.4|1949|0
1633337880000|2021-10-04 08:58:00|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949.2|1949|5876
1633337890000|2021-10-04 08:58:10|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|310
1633337900000|2021-10-04 08:58:20|1949.6|1949.6|1949.6|1949.4|1949.6|1949.6|1949.6|1949.4|545
1633337910000|2021-10-04 08:58:30|1949.4|1949.2|1950.2|1949.8|1950.2|1949.8|1949.4|1949.2|8682
1633337920000|2021-10-04 08:58:40|1950.4|1950|1950.4|1950|1950.8|1950.4|1950.2|1950|408
1633337930000|2021-10-04 08:58:50|1950.2|1949.8|1949.8|1949.4|1950.2|1949.8|1949.8|1949.4|1810
1633337940000|2021-10-04 08:59:00|1950|1949.6|1950.2|1950|1950.4|1950.2|1950|1949.6|789
1633337950000|2021-10-04 08:59:10|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|953
1633337960000|2021-10-04 08:59:20|1950.8|1950.6|1950.8|1950.4|1951.4|1951|1950.4|1950.2|4800
1633337970000|2021-10-04 08:59:30||1950.6||1950.6||1950.6||1950.6|0
1633337980000|2021-10-04 08:59:40|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|1702
1633337990000|2021-10-04 08:59:50|1951.2|1950.8|1950.8|1950.6|1951.4|1951|1950.8|1950.6|5376
1633338000000|2021-10-04 09:00:00|1950.6|1950.4|1949|1948.6|1950.6|1950.4|1948.6|1948|17485
1633338010000|2021-10-04 09:00:10|1949.4|1948.4|1949.8|1949.2|1949.8|1949.4|1949.4|1948.4|756
1633338020000|2021-10-04 09:00:20|1949.6|1949|1949.8|1949.4|1949.8|1949.6|1948.6|1948.4|7953
1633338030000|2021-10-04 09:00:30|1949.6|1949|1950|1949.4|1950|1949.4|1949.4|1948.6|6000
1633338040000|2021-10-04 09:00:40|1950.2|1949.6|1950.2|1949.8|1950.2|1949.8|1949.8|1949.4|1085
1633338050000|2021-10-04 09:00:50|1950|1949.6|1949.4|1949|1950|1949.6|1949.2|1948.8|0
1633338060000|2021-10-04 09:01:00|1949.6|1949.2|1949.2|1948.8|1950|1949.4|1949|1948.8|1384
1633338070000|2021-10-04 09:01:10|1949|1949|1948.8|1948.4|1949|1949|1948.8|1948.4|705
1633338080000|2021-10-04 09:01:20|1948.6|1948.6|1948.4|1948|1948.6|1948.6|1948.4|1948|2493
1633338090000|2021-10-04 09:01:30|1948.6|1948.2|1948.6|1948.2|1949|1948.8|1948.6|1948.2|3612
1633338100000|2021-10-04 09:01:40|1948.8|1948.4|1947.8|1947.4|1948.8|1948.4|1947.6|1947.2|2683
1633338110000|2021-10-04 09:01:50|1948|1947.6|1947.6|1947.2|1948|1947.8|1947.6|1947.2|556
1633338120000|2021-10-04 09:02:00|1947.4|1947|1947.4|1946.8|1947.8|1947|1946.8|1946.6|31175
1633338130000|2021-10-04 09:02:10|1947.6|1947|1947.4|1947|1947.6|1947.2|1947.4|1946.8|935
1633338140000|2021-10-04 09:02:20|1947.2|1947.2|1947.2|1947|1947.4|1947.2|1947.2|1947|1119
1633338150000|2021-10-04 09:02:30|1947|1946.8|1946.6|1946.2|1947|1946.8|1946.6|1946.2|1865
1633338160000|2021-10-04 09:02:40|1946.8|1946.4|1947.4|1947.2|1948|1947.6|1946.8|1946.4|6510
1633338170000|2021-10-04 09:02:50|1947.6|1947.4|1947.6|1947.4|1948|1947.6|1947.6|1947.2|1825
1633338180000|2021-10-04 09:03:00|1947.8|1947.6|1948.4|1947.8|1948.6|1948.2|1947.8|1947.6|5803
1633338190000|2021-10-04 09:03:10|1948.2|1948|1947.6|1947.2|1948.4|1948|1947.6|1947.2|3453
1633338200000|2021-10-04 09:03:20|1947.4|1947|1947|1946.6|1947.4|1947|1947|1946.6|2485
1633338210000|2021-10-04 09:03:30|1947.2|1946.8|1947.2|1946.8|1947.6|1947.2|1947.2|1946.8|2966
1633338220000|2021-10-04 09:03:40|1947.4|1946.6|1947.8|1947.4|1948|1947.6|1947.4|1946.6|596
1633338230000|2021-10-04 09:03:50|1948|1947.6|1947.8|1947.2|1948|1947.6|1947.8|1947.2|180
1633338240000|2021-10-04 09:04:00|1948|1947.4|1947.4|1946.8|1948|1947.8|1947.4|1946.8|5534
1633338250000|2021-10-04 09:04:10||1946.6||1947||1947.2||1946.6|500
1633338260000|2021-10-04 09:04:20|1947.2|1946.8|1946.8|1946.4|1947.2|1946.8|1946.6|1946.4|3367
1633338270000|2021-10-04 09:04:30|1946.6|1946.2|1946.6|1946|1946.8|1946.2|1946.4|1946|2685
1633338280000|2021-10-04 09:04:40||1946.2||1946||1946.2||1946|0
1633338290000|2021-10-04 09:04:50|1946.4|1946.2|1945.8|1945.2|1946.4|1946.2|1945.8|1945.2|3991
1633338300000|2021-10-04 09:05:00|1946|1945.4|1946.2|1945.8|1946.6|1946.2|1946|1945.4|783
1633338310000|2021-10-04 09:05:10|1946.4|1946|1946.2|1945.8|1946.8|1946.4|1946|1945.8|3119
1633338320000|2021-10-04 09:05:20|1946.4|1946|1946.2|1946|1946.4|1946.2|1946.2|1946|576
1633338330000|2021-10-04 09:05:30|1946.4|1946.2|1947.2|1946.6|1947.2|1946.8|1946.4|1946.2|0
1633338340000|2021-10-04 09:05:40|1947|1946.4|1946.6|1946.2|1947|1946.4|1946.6|1946.2|882
1633338350000|2021-10-04 09:05:50|1946.4|1946|1946.2|1945.8|1946.4|1946|1946.2|1945.8|3348
1633338360000|2021-10-04 09:06:00|1946|1945.6|1946.2|1945.8|1946.2|1945.8|1945.8|1945.4|1859
1633338370000|2021-10-04 09:06:10|1946|1946|1946|1945.6|1946|1946|1945.8|1945.4|1353
1633338380000|2021-10-04 09:06:20|1946.2|1945.8|1946.6|1946.2|1946.8|1946.4|1946.2|1945.8|6118
1633338390000|2021-10-04 09:06:30|1946.4|1946.4|1945.8|1945.4|1946.4|1946.4|1945.8|1945.4|5829
1633338400000|2021-10-04 09:06:40|1945.6|1945.2|1945.8|1945.4|1946|1945.6|1945.4|1945|5151
1633338410000|2021-10-04 09:06:50|1946|1945.2|1945.8|1945.4|1946|1945.4|1945.6|1945.2|3989
1633338420000|2021-10-04 09:07:00|1945.6|1945.2|1944.8|1944.4|1945.8|1945.2|1944.8|1944.4|14532
1633338430000|2021-10-04 09:07:10|1944.6|1944.2|1944.4|1944|1944.6|1944.4|1944.2|1944|41011
1633338440000|2021-10-04 09:07:20|1944.2|1944.2|1944.2|1944|1944.6|1944.4|1944|1943.6|4546
1633338450000|2021-10-04 09:07:30|1944.4|1943.8|1945.2|1944.8|1945.8|1945.2|1944.4|1943.8|2133
1633338460000|2021-10-04 09:07:40|1945|1944.4|1945|1944.8|1945.4|1945|1944.8|1944.4|7282
1633338470000|2021-10-04 09:07:50|1945.2|1945|1945.8|1945.2|1945.8|1945.2|1945.2|1945|83
1633338480000|2021-10-04 09:08:00|1945.6|1945.4|1945.2|1945|1945.8|1945.6|1945.2|1945|1066
1633338490000|2021-10-04 09:08:10|1945|1944.8|1944.8|1944.4|1945|1944.8|1944.8|1944.4|6560
1633338500000|2021-10-04 09:08:20|1944.6|1944.2|1943.6|1943.2|1944.6|1944.2|1943.6|1943.2|3920
1633338510000|2021-10-04 09:08:30|1943.4|1943|1943.8|1943.4|1944.4|1944|1943.4|1943|2254
1633338520000|2021-10-04 09:08:40|1944|1943.6|1944|1943.4|1944|1943.6|1944|1943.4|2415
1633338530000|2021-10-04 09:08:50|1943.8|1943.6|1943.2|1943|1943.8|1943.6|1943.2|1943|489
1633338540000|2021-10-04 09:09:00|1943.4|1943.2|1944|1943.6|1944.2|1943.6|1943.4|1943.2|831
1633338550000|2021-10-04 09:09:10|1943.8||1943.8||1944||1943.8||0
1633338560000|2021-10-04 09:09:20|1944.2|1943.8|1944.4|1943.8|1944.6|1944.2|1944.2|1943.8|2481
1633338570000|2021-10-04 09:09:30|1944.6|1944|1944.4|1943.8|1944.8|1944.4|1944.2|1943.8|2826
1633338580000|2021-10-04 09:09:40|1944.6|1944|1944.8|1944.6|1945.2|1944.8|1944.6|1944|1668
1633338590000|2021-10-04 09:09:50|1945||1945||1945||1945||0
1633338600000|2021-10-04 09:10:00|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|2107
1633338610000|2021-10-04 09:10:10|1944.8|1945|1945.2|1944.6|1945.2|1945|1944.8|1944.6|2773
1633338620000|2021-10-04 09:10:20|1945|1944.8|1945.6|1945.4|1945.6|1945.4|1944.8|1944.6|1894
1633338630000|2021-10-04 09:10:30|1945.8|1945.6|1946|1945.6|1946.6|1946|1945.6|1945.4|4572
1633338640000|2021-10-04 09:10:40|1946.4|1945.8|1946.4|1946|1946.4|1946|1946.4|1945.8|407
1633338650000|2021-10-04 09:10:50|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|180
1633338660000|2021-10-04 09:11:00|1946.6|1946.2|1946.6|1946|1946.6|1946.4|1946.4|1946|1425
1633338670000|2021-10-04 09:11:10|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.4|1946|1927
1633338680000|2021-10-04 09:11:20|1947|1946.2|1946.4|1946|1947|1946.4|1946.2|1946|1881
1633338690000|2021-10-04 09:11:30|1946.6|1946.2|1946.4|1946|1946.6|1946.2|1946.2|1946|1555
1633338700000|2021-10-04 09:11:40|1946.6|1946.2|1946.4|1946|1946.8|1946.4|1946.2|1946|5228
1633338710000|2021-10-04 09:11:50|1946.6|1946.4|1947|1946.8|1947|1946.8|1946.6|1946.4|904
1633338720000|2021-10-04 09:12:00|1947.2|1947|1947.2|1947|1947.6|1947.2|1947.2|1946.8|738
1633338730000|2021-10-04 09:12:10|1947|1946.8|1947|1946.6|1947.2|1946.8|1946.6|1946.4|10382
1633338740000|2021-10-04 09:12:20|1947.2|1946.4|1946.6|1946.4|1947.2|1946.4|1946.6|1946.4|872
1633338750000|2021-10-04 09:12:30|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.4|1946|419
1633338760000|2021-10-04 09:12:40|1946.6|1946.4|1946.4|1946|1946.8|1946.4|1946.4|1946|1533
1633338770000|2021-10-04 09:12:50|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|71
1633338780000|2021-10-04 09:13:00|1947|1946.6|1946.8|1946.2|1947.4|1947|1946.4|1946|1385
1633338790000|2021-10-04 09:13:10|1946.6|1946|1946.4|1946|1946.6|1946|1946.4|1946|0
1633338800000|2021-10-04 09:13:20|1946.2|1945.8|1945.6|1945.4|1946.2|1945.8|1945.6|1945.4|3059
1633338810000|2021-10-04 09:13:30|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.4|1945|1507
1633338820000|2021-10-04 09:13:40|1945.2|1945.2|1945.2|1944.6|1945.2|1945.2|1944.8|1944.6|6469
1633338830000|2021-10-04 09:13:50|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.8|1944.6|1132
1633338840000|2021-10-04 09:14:00|1944.6|1944.4|1945|1944.6|1945|1944.6|1944.6|1944.2|3660
1633338850000|2021-10-04 09:14:10|1944.8|1944.4|1945.2|1944.8|1945.4|1944.8|1944.8|1944.4|604
1633338860000|2021-10-04 09:14:20|1944.8|1945|1944.6|1944.4|1944.8|1945|1944.6|1944.4|757
1633338870000|2021-10-04 09:14:30|1944.4|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|2346
1633338880000|2021-10-04 09:14:40|1944.8|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.4|669
1633338890000|2021-10-04 09:14:50|1945.2|1945|1943.8|1943.4|1945.4|1945|1943.8|1943.4|7709
1633338900000|2021-10-04 09:15:00|1943.6|1943.2|1944.2|1943.6|1944.2|1943.8|1943.4|1943.2|3779
1633338910000|2021-10-04 09:15:10||1943.8||1943.8||1943.8||1943.8|0
1633338920000|2021-10-04 09:15:20||1944||1944||1944||1944|0
1633338930000|2021-10-04 09:15:30|1944|1943.6|1944|1943.6|1944|1943.8|1944|1943.6|577
1633338950000|2021-10-04 09:15:50|1943.8|1943.4|1943.4|1943.2|1943.8|1943.4|1943.4|1943.2|3381
1633338960000|2021-10-04 09:16:00|1943.6|1943.4|1943.6|1943.2|1943.8|1943.6|1943.4|1943.2|2765
1633338970000|2021-10-04 09:16:10|1943.8|1943.4|1943.8|1943.4|1944|1943.4|1943.8|1943.4|0
1633338980000|2021-10-04 09:16:20|1943.6|1943.2|1943.2|1943|1943.6|1943.2|1943.2|1943|1987
1633338990000|2021-10-04 09:16:30|1943.4|1943.2|1944|1943.6|1944|1943.6|1943.4|1943.2|2925
1633339000000|2021-10-04 09:16:40||1943.8||1943.8||1943.8||1943.6|0
1633339010000|2021-10-04 09:16:50|1943.8|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|675
1633339020000|2021-10-04 09:17:00|1944|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|1282
1633339030000|2021-10-04 09:17:10|1944.2|1943.8|1944.2|1943.6|1944.4|1944|1944.2|1943.6|0
1633339040000|2021-10-04 09:17:20|1944.4|1943.8|1944|1943.8|1944.4|1944|1944|1943.6|1344
1633339050000|2021-10-04 09:17:30|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|0
1633339060000|2021-10-04 09:17:40|1943.6|1943.4|1943.4|1943.2|1943.6|1943.4|1943.4|1943|3083
1633339070000|2021-10-04 09:17:50|1943.2|1943|1943|1942.6|1943.2|1943|1943|1942.6|23381
1633339080000|2021-10-04 09:18:00|1943.2|1943|1943.8|1943.4|1944|1943.4|1943.2|1943|2954
1633339090000|2021-10-04 09:18:10|1943.6|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.4|2251
1633339110000|2021-10-04 09:18:30|1943.6|1943.2|1943|1942.6|1943.6|1943.2|1943|1942.6|13356
1633339120000|2021-10-04 09:18:40|1942.8|1942.8|1942.4|1942|1942.8|1942.8|1942.2|1942|11906
1633339130000|2021-10-04 09:18:50|1942.6|1942.2|1943.6|1943.4|1943.6|1943.4|1942.6|1942.2|5053
1633339140000|2021-10-04 09:19:00|1943.4|1943.2|1943.4|1943|1944|1943.4|1943.4|1943|361
1633339150000|2021-10-04 09:19:10|1943.6|1943.2|1943.6|1943.2|1943.8|1943.2|1943.4|1943.2|2023
1633339160000|2021-10-04 09:19:20|1943.8|1943.4|1944|1943.4|1944.4|1944|1943.8|1943.4|5729
1633339170000|2021-10-04 09:19:30|1943.8|1943.2|1943|1942.8|1943.8|1943.2|1943|1942.6|1780
1633339180000|2021-10-04 09:19:40|1943.2||1943||1943.2||1943||0
1633339190000|2021-10-04 09:19:50|1942.8|1942.6|1943|1942.6|1943|1942.6|1942.4|1942|1787
1633339200000|2021-10-04 09:20:00|1943.2|1942.8|1943.8|1943.4|1944|1943.6|1943.2|1942.8|200
1633339210000|2021-10-04 09:20:10|1943.6|1943.2|1943.6|1943|1943.6|1943.4|1943|1942.8|676
1633339220000|2021-10-04 09:20:20|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943|770
1633339230000|2021-10-04 09:20:30|1943.4|1943|1943.6|1943.4|1943.6|1943.4|1943.2|1943|2102
1633339240000|2021-10-04 09:20:40|1943.8|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|875
1633339250000|2021-10-04 09:20:50||1943.4||1943.4||1943.4||1943.4|738
1633339260000|2021-10-04 09:21:00|1944|1943.8|1944.4|1944|1944.4|1944.2|1944|1943.6|5018
1633339270000|2021-10-04 09:21:10|1944.6|1944.2|1944.6|1944.2|1944.8|1944.2|1944.6|1944.2|0
1633339280000|2021-10-04 09:21:20|1944.8|1944.4|1944.6|1944.4|1945|1944.6|1944.6|1944.2|4119
1633339290000|2021-10-04 09:21:30|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|2114
1633339300000|2021-10-04 09:21:40|1944.6|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|1495
1633339310000|2021-10-04 09:21:50|1944.6|1944.2|1944.6|1944.2|1944.8|1944.2|1944.4|1944.2|1589
1633339320000|2021-10-04 09:22:00|1944.4|1944.4|1945.2|1944.8|1945.2|1944.8|1944.4|1944.4|4873
1633339330000|2021-10-04 09:22:10|1945.4|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1945|0
1633339340000|2021-10-04 09:22:20|1945.6|1945.2|1945.6|1945.4|1946|1945.6|1945.4|1945.2|5194
1633339350000|2021-10-04 09:22:30|1945.8|1945.6|1945.8|1945.4|1946|1945.6|1945.6|1945.4|5154
1633339360000|2021-10-04 09:22:40|1946|1945.6|1946.4|1946|1946.4|1946|1946|1945.6|862
1633339370000|2021-10-04 09:22:50|1946.2|1945.8|1945.2|1945|1946.2|1945.8|1945.2|1945|14871
1633339380000|2021-10-04 09:23:00|1945|1944.8|1945|1944.8|1945.6|1945.4|1945|1944.8|1935
1633339390000|2021-10-04 09:23:10|1945.2||1945.2||1945.2||1945||15
1633339410000|2021-10-04 09:23:30|1945||1945||1945||1945||0
1633339420000|2021-10-04 09:23:40|1945.2|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1945|590
1633339430000|2021-10-04 09:23:50|1945.6|1945.6|1946|1945.6|1946.2|1945.6|1945.6|1945.6|510
1633339440000|2021-10-04 09:24:00|1946.4|1945.8|1946|1945.8|1946.4|1945.8|1946|1945.8|0
1633339450000|2021-10-04 09:24:10|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.4|991
1633339460000|2021-10-04 09:24:20|1946.2|1945.8|1945.8|1945.6|1946.6|1946.2|1945.8|1945.6|5207
1633339470000|2021-10-04 09:24:30|1945.6|1945.2|1945.4|1945|1945.8|1945.6|1945.4|1945|8287
1633339480000|2021-10-04 09:24:40|1945.2|1944.8|1945.2|1944.8|1945.6|1945.2|1945|1944.8|3620
1633339490000|2021-10-04 09:24:50|1945|1944.6|1945.2|1945|1945.2|1945|1944.8|1944.6|7223
1633339500000|2021-10-04 09:25:00|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945.2|291
1633339510000|2021-10-04 09:25:10|1945.6|1945|1945.6|1945.4|1945.8|1945.4|1945.2|1945|346
1633339520000|2021-10-04 09:25:20|1945.8|1945.6|1946.8|1946.4|1946.8|1946.4|1945.8|1945.6|2130
1633339530000|2021-10-04 09:25:30|1947||1946.8||1947||1946.8||0
1633339540000|2021-10-04 09:25:40|1947|1946.6|1946.8|1946.6|1947.2|1946.8|1946.8|1946.4|1598
1633339550000|2021-10-04 09:25:50|1947|1946.4|1947.2|1946.6|1947.2|1946.6|1947|1946.4|100
1633339560000|2021-10-04 09:26:00|1947|1946.8|1946.6|1946.4|1947|1946.8|1946.6|1946.4|5731
1633339570000|2021-10-04 09:26:10|1946.8|1946.2|1946.8|1946.4|1947|1946.6|1946.6|1946|0
1633339580000|2021-10-04 09:26:20|1947|1946.6|1947.6|1947.2|1947.8|1947.2|1947|1946.6|384
1633339590000|2021-10-04 09:26:30|1947.8|1947.4|1948.2|1948|1948.4|1948|1947.6|1947.4|987
1633339600000|2021-10-04 09:26:40|1948|1947.8|1949|1948.6|1949|1948.6|1948|1947.8|2668
1633339610000|2021-10-04 09:26:50|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|0
1633339620000|2021-10-04 09:27:00|1948.8|1948.4|1948.6|1948.4|1948.8|1948.6|1948.6|1948.2|950
1633339630000|2021-10-04 09:27:10|1948.8|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.6|405
1633339640000|2021-10-04 09:27:20|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.6|1948.2|0
1633339650000|2021-10-04 09:27:30||1948.8||1948.8||1948.8||1948.6|0
1633339660000|2021-10-04 09:27:40|1949.2|1948.6|1949.4|1949.2|1949.6|1949.4|1949.2|1948.6|880
1633339670000|2021-10-04 09:27:50|1949.6|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|298
1633339680000|2021-10-04 09:28:00|1949.8|1949.4|1950.2|1949.8|1950.4|1950|1949.8|1949.4|5018
1633339690000|2021-10-04 09:28:10|1950|1950|1950|1949.4|1950.4|1950|1949.8|1949.4|7324
1633339700000|2021-10-04 09:28:20|1950.2|1949.8|1950.2|1949.8|1950.4|1950|1950.2|1949.6|0
1633339710000|2021-10-04 09:28:30|1950.4|1950|1950|1949.8|1950.4|1950|1950|1949.8|4
1633339720000|2021-10-04 09:28:40|1950.2|1950|1950.6|1950.4|1950.8|1950.4|1950.2|1950|3380
1633339730000|2021-10-04 09:28:50|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.2|1950|3072
1633339740000|2021-10-04 09:29:00|1950.4|1950|1950|1949.8|1950.6|1950.2|1950|1949.8|5
1633339750000|2021-10-04 09:29:10|1950.4|1950|1950.6|1950.2|1950.6|1950.4|1950.4|1950|6423
1633339760000|2021-10-04 09:29:20|1950.4|1950.4|1951|1950.8|1951|1950.8|1950.4|1950.4|1534
1633339770000|2021-10-04 09:29:30|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.6|1950.2|2156
1633339780000|2021-10-04 09:29:40|1950.4|1950|1949.8|1949.4|1950.4|1950|1949.8|1949.4|4332
1633339790000|2021-10-04 09:29:50|1950|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.4|180
1633339800000|2021-10-04 09:30:00|1949.8|1949.4|1950.8|1950.2|1950.8|1950.4|1949.6|1949.4|2286
1633339810000|2021-10-04 09:30:10|1950.6|1949.8|1949.8|1949.6|1950.6|1949.8|1949.8|1949.6|4400
1633339820000|2021-10-04 09:30:20|1950||1950||1950||1950||232
1633339830000|2021-10-04 09:30:30||1949.8||1949.8||1949.8||1949.6|0
1633339840000|2021-10-04 09:30:40|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|3354
1633339850000|2021-10-04 09:30:50|1949.4|1949.4|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|1581
1633339860000|2021-10-04 09:31:00|||||||||1020
1633339870000|2021-10-04 09:31:10|1949.6|1949.4|1949.6|1949.2|1949.8|1949.6|1949.4|1949|2138
1633339880000|2021-10-04 09:31:20|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|3996
1633339890000|2021-10-04 09:31:30|1950|1949.6|1950|1949.8|1950.2|1949.8|1950|1949.6|661
1633339900000|2021-10-04 09:31:40|1949.8|1949.6|1948.8|1948.6|1949.8|1949.6|1948.8|1948.4|20623
1633339910000|2021-10-04 09:31:50|1949|1948.4|1948.4|1948.2|1949|1948.4|1948.2|1948|8154
1633339920000|2021-10-04 09:32:00|1948.2|1948|1948.2|1947.8|1948.2|1948|1948.2|1947.8|1896
1633339930000|2021-10-04 09:32:10|1948||1948||1948||1948||0
1633339940000|2021-10-04 09:32:20|1948.2|1948|1948|1947.8|1948.4|1948|1948|1947.8|3938
1633339950000|2021-10-04 09:32:30|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|2649
1633339960000|2021-10-04 09:32:40|1947.6|1947.4|1947.4|1947|1947.6|1947.4|1947.4|1947|2334
1633339970000|2021-10-04 09:32:50|1947.6|1947.2|1947|1946.8|1947.8|1947.6|1946.8|1946.4|11168
1633339980000|2021-10-04 09:33:00|1946.8|1946.6|1946.4|1945.6|1947|1946.6|1946.4|1945.6|2807
1633339990000|2021-10-04 09:33:10|1946.2|1945.8|1946|1945.6|1946.6|1946.2|1946|1945.6|2361
1633340000000|2021-10-04 09:33:20|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1946|1945.6|329
1633340010000|2021-10-04 09:33:30||1945.6||1945.8||1946||1945.6|1800
1633340020000|2021-10-04 09:33:40|1946|1946|1947|1946.4|1947|1946.6|1946|1946|395
1633340030000|2021-10-04 09:33:50|1946.8|1946.6|1946.6|1946.2|1947.2|1946.8|1946.4|1946.2|6829
1633340040000|2021-10-04 09:34:00|1946.4|1946|1945.8|1945.6|1946.4|1946|1945.6|1945|10463
1633340050000|2021-10-04 09:34:10|1946|1945.4|1945.8|1945.4|1946|1945.4|1945.8|1945.4|3500
1633340060000|2021-10-04 09:34:20|1946|1945.6|1946.2|1945.8|1946.4|1946|1946|1945.6|3876
1633340070000|2021-10-04 09:34:30|1946.4|1946|1946.8|1946.4|1946.8|1946.4|1946.4|1946|1000
1633340090000|2021-10-04 09:34:50|1947||1946.6||1947||1946.6||0
1633340100000|2021-10-04 09:35:00|1946.4|1946|1946.4|1946|1946.4|1946|1946.4|1946|182
1633340110000|2021-10-04 09:35:10|1946.2|1945.6|1946|1945.6|1946.2|1945.8|1946|1945.6|632
1633340120000|2021-10-04 09:35:20|1946.2|1945.8|1945.8|1945.4|1946.6|1946.4|1945.8|1945.4|5432
1633340130000|2021-10-04 09:35:30|1945.6||1945.6||1945.6||1945.6||0
1633340140000|2021-10-04 09:35:40|1946|1945.2|1945.6|1945.2|1946|1945.2|1945.2|1945|4849
1633340150000|2021-10-04 09:35:50|1945.4||1945.4||1945.4||1945.4||1676
1633340160000|2021-10-04 09:36:00|1945.2|1945|1945|1944.8|1945.2|1945|1944.8|1944.2|6426
1633340170000|2021-10-04 09:36:10|1944.8|1944.6|1944.8|1944.6|1944.8|1944.8|1944.8|1944.6|99
1633340180000|2021-10-04 09:36:20|1945|1944.8|1945.2|1944.8|1945.4|1945.2|1945|1944.8|721
1633340190000|2021-10-04 09:36:30|1945.4|1944.6|1944.2|1944|1945.4|1944.6|1944.2|1944|2216
1633340200000|2021-10-04 09:36:40|1944.4|1944.2|1944.6|1944.4|1945|1944.4|1944.2|1944.2|850
1633340210000|2021-10-04 09:36:50|1944.4|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1944|2224
1633340220000|2021-10-04 09:37:00|1944.8|1944.4|1946|1945.8|1946|1945.8|1944.8|1944.4|1702
1633340230000|2021-10-04 09:37:10|1946.2|1946|1946.2|1945.8|1946.4|1946|1946|1945.8|1690
1633340240000|2021-10-04 09:37:20|1946.4|1946|1946.4|1946|1946.4|1946|1946.4|1946|0
1633340250000|2021-10-04 09:37:30|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1946|1945.6|2082
1633340260000|2021-10-04 09:37:40|1946.2|1945.8|1946.2|1946|1946.4|1946|1946.2|1945.8|180
1633340270000|2021-10-04 09:37:50|1946|1945.8|1945.8|1945.6|1946|1945.8|1945.8|1945.6|1653
1633340280000|2021-10-04 09:38:00|1945.6|1945.4|1945.6|1945.4|1945.8|1945.6|1945.6|1945.4|950
1633340290000|2021-10-04 09:38:10|1945.8|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.4|246
1633340300000|2021-10-04 09:38:20|1946.2|1945.8|1946.8|1946.4|1946.8|1946.4|1946.2|1945.8|428
1633340310000|2021-10-04 09:38:30|1947|1946.6|1947.4|1946.8|1947.4|1947|1947|1946.6|0
1633340320000|2021-10-04 09:38:40|1947.2|1947|1948|1947.6|1948|1947.6|1947.2|1947|7851
1633340330000|2021-10-04 09:38:50|1947.8|1947.8|1948.2|1947.8|1948.2|1947.8|1947.8|1947.8|5031
1633340340000|2021-10-04 09:39:00|1948.4|1948|1947.8|1947.6|1948.4|1948.2|1947.8|1947.6|3008
1633340360000|2021-10-04 09:39:20|1948|1947.8|1947.8|1947.6|1948.2|1947.8|1947.8|1947.6|0
1633340370000|2021-10-04 09:39:30|1947.6|1947.4|1947.4|1947|1947.6|1947.4|1947.4|1947|7668
1633340380000|2021-10-04 09:39:40|1947.2||1947.2||1947.2||1947.2||130
1633340390000|2021-10-04 09:39:50|1947.4||1947.4||1947.4||1947.4||47
1633340400000|2021-10-04 09:40:00|1947.2|1946.8|1946.8|1946.6|1947.2|1946.8|1946.6|1946.4|2321
1633340420000|2021-10-04 09:40:20|1946.6|1946.4|1946|1945.8|1946.6|1946.4|1946|1945.8|1632
1633340430000|2021-10-04 09:40:30|1946.2|1946|1946|1945.6|1946.4|1946|1945.6|1945.2|13196
1633340440000|2021-10-04 09:40:40|1946.2|1945.8|1946|1945.8|1946.6|1946|1946|1945.6|4653
1633340450000|2021-10-04 09:40:50|1945.8|1945.6|1946|1945.8|1946|1945.8|1945.8|1945.6|1359
1633340460000|2021-10-04 09:41:00|1946.2|1945.6|1945.4|1945.2|1946.4|1945.6|1945.4|1945.2|393
1633340470000|2021-10-04 09:41:10|1945.2|1945|1945.2|1945|1945.4|1945|1945.2|1945|0
1633340480000|2021-10-04 09:41:20|1945.4|1945.2|1946.2|1945.6|1946.2|1945.6|1945.4|1945.2|556
1633340490000|2021-10-04 09:41:30|1946.4|1945.8|1946|1945.8|1946.4|1946|1946|1945.6|551
1633340500000|2021-10-04 09:41:40|1946.2|1946|1946.6|1946.2|1946.6|1946.2|1946.2|1946|325
1633340510000|2021-10-04 09:41:50|1946.4|1946.4|1946.8|1946.4|1946.8|1946.6|1946.4|1946.4|0
1633340520000|2021-10-04 09:42:00|1947|1946.6|1946.8|1946.6|1947.2|1946.6|1946.8|1946.6|0
1633340530000|2021-10-04 09:42:10|1947|1946.8|1947.4|1947.2|1947.4|1947.2|1947|1946.8|2330
1633340550000|2021-10-04 09:42:30|1947.2|1947|1947.2|1947|1947.2|1947|1947.2|1947|0
1633340560000|2021-10-04 09:42:40|1947.4|1947.2|1947.4|1947|1947.6|1947.4|1947.4|1947|2496
1633340570000|2021-10-04 09:42:50|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.4|1947.2|0
1633340580000|2021-10-04 09:43:00|1947.4|1947|1947.4|1947|1947.4|1947|1947.2|1947|0
1633340590000|2021-10-04 09:43:10|1947.6|1947.2|1947.4|1947.2|1947.6|1947.4|1947.4|1947|2000
1633340600000|2021-10-04 09:43:20|1947.6||1947.6||1947.6||1947.6||990
1633340610000|2021-10-04 09:43:30|1947.4|1947.4|1947.8|1947.4|1947.8|1947.4|1947.4|1947.4|2246
1633340630000|2021-10-04 09:43:50|1948|1947.6|1948|1947.6|1948.2|1947.8|1948|1947.6|1594
1633340640000|2021-10-04 09:44:00|1947.8|1947.4|1947.4|1947.2|1947.8|1947.4|1947|1946.8|9792
1633340650000|2021-10-04 09:44:10|1947.6|1947|1947.8|1947.4|1947.8|1947.4|1947.6|1947|180
1633340660000|2021-10-04 09:44:20|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1948|1947.4|2032
1633340670000|2021-10-04 09:44:30|1948.4|1948|1949|1948.6|1949|1948.6|1948.2|1947.8|3072
1633340680000|2021-10-04 09:44:40|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|678
1633340690000|2021-10-04 09:44:50|1949.2|1948.8|1949|1948.8|1949.6|1949.2|1949|1948.6|2181
1633340700000|2021-10-04 09:45:00|1948.8|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.4|426
1633340710000|2021-10-04 09:45:10|1949.2|1948.8|1949.8|1949.4|1950|1949.6|1949.2|1948.8|1872
1633340720000|2021-10-04 09:45:20|1949.6||1949.6||1949.6||1949.6||0
1633340730000|2021-10-04 09:45:30|1949.8||1949.6||1949.8||1949.6||0
1633340740000|2021-10-04 09:45:40|1949.8|1949.6|1949.8|1949.6|1950|1949.6|1949.8|1949.6|419
1633340750000|2021-10-04 09:45:50|1950|1949.8|1949.8|1949.2|1950|1949.8|1949.8|1949.2|676
1633340760000|2021-10-04 09:46:00|1949.4|1949.4|1949.4|1949.2|1949.4|1949.4|1949.4|1949.2|0
1633340770000|2021-10-04 09:46:10|1949.2|1949|1949|1948.6|1949.2|1949|1949|1948.6|1962
1633340780000|2021-10-04 09:46:20|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.6|1948.2|1635
1633340790000|2021-10-04 09:46:30|1948.8|1948.8|1949|1948.6|1949.2|1948.8|1948.8|1948.6|5497
1633340800000|2021-10-04 09:46:40|1948.8|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948|3552
1633340810000|2021-10-04 09:46:50|1948.8||1948.6||1948.8||1948.6||50
1633340820000|2021-10-04 09:47:00|1948.8|1948|1948.2|1947.8|1948.8|1948|1948.2|1947.8|999
1633340830000|2021-10-04 09:47:10|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.4|1948|0
1633340840000|2021-10-04 09:47:20|1948.6|1948.4|1948.8|1948.6|1948.8|1948.6|1948.6|1948.4|180
1633340850000|2021-10-04 09:47:30|1949.2|1948.8|1949.8|1949.6|1950|1949.6|1949.2|1948.8|1756
1633340860000|2021-10-04 09:47:40|1950|1949.4|1950|1949.8|1950.4|1950|1949.4|1949|14608
1633340870000|2021-10-04 09:47:50|||||||||3
1633340880000|2021-10-04 09:48:00|1950.2|1950|1950.6|1950.4|1950.8|1950.6|1950.2|1950|4
1633340890000|2021-10-04 09:48:10|1950.4|1950.2|1950|1949.6|1950.4|1950.2|1949.8|1949.4|2719
1633340900000|2021-10-04 09:48:20|1949.8|1949.8|1949.4|1948.8|1949.8|1949.8|1949.4|1948.8|905
1633340910000|2021-10-04 09:48:30|1949.2|1948.6|1949|1948.6|1949.2|1948.8|1949|1948.6|0
1633340920000|2021-10-04 09:48:40|1948.8||1948.8||1948.8||1948.8||0
1633340930000|2021-10-04 09:48:50|1948.6|1948.4|1948.4|1948.2|1948.6|1948.4|1948.2|1948|412
1633340940000|2021-10-04 09:49:00|1948.6|1948|1948.8|1948.4|1948.8|1948.4|1948.6|1948|921
1633340950000|2021-10-04 09:49:10|1949|1948.6|1949.2|1948.6|1949.2|1948.8|1949|1948.6|2150
1633340960000|2021-10-04 09:49:20|1949|1948.8|1948.8|1948.4|1949|1948.8|1948.6|1948.4|1380
1633340970000|2021-10-04 09:49:30|1949|1948.6|1950|1949.6|1950|1949.6|1949|1948.6|0
1633340980000|2021-10-04 09:49:40|1949.8|1949.4|1950.4|1950|1950.8|1950.4|1949.6|1949.4|3566
1633340990000|2021-10-04 09:49:50|1950.2||1950.2||1950.2||1950.2||0
1633341000000|2021-10-04 09:50:00|1950.4|1950.2|1950.4|1950.2|1950.8|1950.2|1950.2|1949.8|6497
1633341010000|2021-10-04 09:50:10|1950.6|1950.4|1951|1950.6|1951|1950.8|1950.6|1950.4|1693
1633341020000|2021-10-04 09:50:20|1951.4|1950.8|1951|1950.8|1951.4|1951|1951|1950.8|8653
1633341030000|2021-10-04 09:50:30|1950.8|1950.6|1950.4|1950|1950.8|1950.6|1950.4|1950|853
1633341040000|2021-10-04 09:50:40|1950.6|1950.2|1951|1950.6|1951|1950.6|1950.6|1950.2|5411
1633341050000|2021-10-04 09:50:50|1951.4|1950.8|1951.8|1951.2|1951.8|1951.2|1951.2|1950.6|784
1633341060000|2021-10-04 09:51:00|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.2|2198
1633341070000|2021-10-04 09:51:10|1951.8|1951.4|1951.2|1950.8|1952|1951.6|1951.2|1950.8|249
1633341100000|2021-10-04 09:51:40|1951.4|1951|1952.6|1952.2|1952.8|1952.2|1951.4|1950.8|3051
1633341110000|2021-10-04 09:51:50|1952.4|1952|1952|1951.6|1952.4|1952|1952|1951.6|180
1633341120000|2021-10-04 09:52:00|1951.8|1951.8|1952.4|1952|1952.4|1952|1951.8|1951.8|1360
1633341130000|2021-10-04 09:52:10|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.6|1133
1633341140000|2021-10-04 09:52:20|1951.8|1951.6|1951.8|1951.4|1952.2|1951.6|1951.6|1951.4|363
1633341150000|2021-10-04 09:52:30|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.4|279
1633341160000|2021-10-04 09:52:40|1952|1951.4|1952|1951.8|1952.2|1951.8|1951.8|1951.4|6366
1633341170000|2021-10-04 09:52:50|1952.2|1951.6|1951.6|1951.4|1952.2|1951.6|1951.6|1951.4|185
1633341180000|2021-10-04 09:53:00|1951.8|1951.2|1951.6|1951.2|1951.8|1951.2|1951.2|1950.8|1985
1633341190000|2021-10-04 09:53:10|1951.4|1951|1951.6|1951|1951.8|1951.4|1951.4|1951|350
1633341200000|2021-10-04 09:53:20|1951.4|1950.8|1951.2|1951|1951.4|1951|1951.2|1950.8|0
1633341210000|2021-10-04 09:53:30|1951|1950.8|1950|1949.6|1951|1950.8|1949.8|1949.4|5065
1633341220000|2021-10-04 09:53:40|1949.8|1949.4|1950|1949.6|1950|1949.8|1949.6|1949.2|1482
1633341230000|2021-10-04 09:53:50|1949.8|1949.4|1949.8|1949.2|1949.8|1949.6|1949.6|1949.2|43
1633341240000|2021-10-04 09:54:00|1949.6|1949|1949.4|1949|1949.6|1949|1949.4|1948.8|3124
1633341250000|2021-10-04 09:54:10|1949.2|1948.8|1949.2|1948.8|1949.4|1949.2|1949|1948.6|3972
1633341260000|2021-10-04 09:54:20|1949|1948.2|1948.6|1948|1949|1948.4|1948.4|1948|4932
1633341270000|2021-10-04 09:54:30|1948.8|1948.2|1948.8|1948.2|1948.8|1948.6|1948.6|1948|350
1633341280000|2021-10-04 09:54:40|1948.6|1948.4|1947.6|1947.2|1948.6|1948.4|1947.6|1947|202
1633341290000|2021-10-04 09:54:50|1947.4|1946.8|1948|1947.6|1948|1947.8|1947.2|1946.8|7543
1633341300000|2021-10-04 09:55:00|1947.8|1947.4|1949|1948.4|1949|1948.4|1947.6|1947.2|289
1633341310000|2021-10-04 09:55:10|1948.8|1948.2|1948.2|1947.8|1948.8|1948.2|1948.2|1947.8|1248
1633341320000|2021-10-04 09:55:20|1948.4|1948|1948.6|1948.2|1948.8|1948.6|1948.2|1947.8|0
1633341330000|2021-10-04 09:55:30|1948.8|1948|1948.8|1948.6|1948.8|1948.6|1948.6|1948|471
1633341340000|2021-10-04 09:55:40||1948.4||1948.6||1948.6||1948.4|0
1633341350000|2021-10-04 09:55:50|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|1930
1633341360000|2021-10-04 09:56:00|1948.4|1948|1947.6|1947|1948.4|1948|1947.6|1947|2418
1633341380000|2021-10-04 09:56:20|1947.4|1946.8|1947.2|1946.8|1947.4|1946.8|1947|1946.6|826
1633341390000|2021-10-04 09:56:30|1947|1947|1947.2|1947|1947.2|1947|1947|1947|418
1633341410000|2021-10-04 09:56:50|1947|1946.8|1946.8|1946.6|1947|1946.8|1946.8|1946.4|1743
1633341420000|2021-10-04 09:57:00|1946.6|1946.4|1946.8|1946.4|1947|1946.6|1946.6|1946.4|2408
1633341440000|2021-10-04 09:57:20|1947|1946.6|1946.6|1946.4|1947|1946.6|1946.6|1946.4|3844
1633341450000|2021-10-04 09:57:30|1946.8|1946.2|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|1467
1633341460000|2021-10-04 09:57:40|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|411
1633341470000|2021-10-04 09:57:50|1946.6|1946.4|1947|1946.6|1947|1946.6|1946.6|1946.2|4316
1633341480000|2021-10-04 09:58:00|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.6|1946.4|620
1633341490000|2021-10-04 09:58:10|1947.4|1946.8|1946.8|1946.4|1947.4|1947|1946.6|1946.2|2420
1633341510000|2021-10-04 09:58:30|1946.6|1946.2|1945.6|1945|1946.6|1946.2|1945.4|1945|76921
1633341520000|2021-10-04 09:58:40|1945.8|1945.2|1945.6|1945.4|1945.8|1945.4|1945.6|1945.2|1582
1633341530000|2021-10-04 09:58:50|1945.8||1945.6||1945.8||1945.6||0
1633341540000|2021-10-04 09:59:00|1945.8|1945.6|1946.6|1946.2|1946.6|1946.2|1945.8|1945.6|1965
1633341550000|2021-10-04 09:59:10|1946.4|1946|1946.6|1946.2|1946.6|1946.2|1946.4|1946|8261
1633341560000|2021-10-04 09:59:20|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.8|1946.4|0
1633341580000|2021-10-04 09:59:40|1947.2|1946.8|1947.4|1947|1947.4|1947.2|1947.2|1946.8|1296
1633341590000|2021-10-04 09:59:50|||||||||25
1633341600000|2021-10-04 10:00:00|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.6|1947.2|155
1633341610000|2021-10-04 10:00:10||1947.6||1947.6||1947.6||1947.6|183
1633341630000|2021-10-04 10:00:30|1948|1947.8|1948|1947.8|1948|1947.8|1948|1947.8|502
1633341640000|2021-10-04 10:00:40|1948.2|1948|1948.4|1948|1948.4|1948.2|1948.2|1948|2478
1633341650000|2021-10-04 10:00:50|1948.2|1948.2|1948|1947.8|1948.2|1948.2|1948|1947.8|1082
1633341660000|2021-10-04 10:01:00|1947.8|1947.6|1947.8|1947.4|1947.8|1947.8|1947.8|1947.4|248
1633341670000|2021-10-04 10:01:10||1947.2||1947.2||1947.2||1947.2|0
1633341680000|2021-10-04 10:01:20|1947.6|1947|1947.4|1947|1947.6|1947.2|1947.2|1947|4926
1633341690000|2021-10-04 10:01:30|1947.6|1947.2|1948.4|1948|1948.4|1948|1947.4|1947.2|2503
1633341700000|2021-10-04 10:01:40|1948.6|1948.2|1948.8|1948.4|1949.2|1948.6|1948.6|1948.2|1765
1633341710000|2021-10-04 10:01:50|1948.6||1948.6||1948.8||1948.6||778
1633341720000|2021-10-04 10:02:00|1948.8||1948.8||1948.8||1948.8||0
1633341730000|2021-10-04 10:02:10|1949|1948.6|1948.8|1948.6|1949.2|1948.8|1948.8|1948.6|1418
1633341740000|2021-10-04 10:02:20|1949.2|1948.8|1949.2|1948.8|1949.6|1949.2|1949.2|1948.8|1785
1633341750000|2021-10-04 10:02:30|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1949|350
1633341760000|2021-10-04 10:02:40|1949.4|1949|1949|1948.8|1949.4|1949|1948.8|1948.6|222
1633341770000|2021-10-04 10:02:50|1948.8|1948.6|1948.6|1948.2|1948.8|1948.8|1948.4|1948.2|3471
1633341780000|2021-10-04 10:03:00||1948.4||1948.2||1948.4||1948.2|0
1633341790000|2021-10-04 10:03:10||1948.4||1948.2||1948.4||1948.2|0
1633341800000|2021-10-04 10:03:20|1948.4|1948|1948.8|1948.4|1948.8|1948.4|1948.4|1948|4038
1633341820000|2021-10-04 10:03:40|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.6|1730
1633341830000|2021-10-04 10:03:50|1949||1949||1949||1949||0
1633341840000|2021-10-04 10:04:00|1948.8|1948.6|1949.4|1949.2|1949.4|1949.2|1948.8|1948.6|3909
1633341850000|2021-10-04 10:04:10|1949.2|1949|1950|1949.4|1950|1949.6|1949.2|1949|1000
1633341860000|2021-10-04 10:04:20||1949.6||1949.6||1949.6||1949.4|0
1633341870000|2021-10-04 10:04:30|1950.2|1949.8|1949.6|1949.4|1950.4|1950.2|1949.6|1949.2|6583
1633341880000|2021-10-04 10:04:40|1949.8|1949.2|1950|1949.4|1950|1949.6|1949.6|1949.2|272
1633341890000|2021-10-04 10:04:50|1949.8||1949.8||1949.8||1949.6||350
1633341900000|2021-10-04 10:05:00|1949.6|1949.2|1949.4|1949|1949.6|1949.4|1949.4|1949|2356
1633341910000|2021-10-04 10:05:10||1949.2||1949.2||1949.2||1949.2|202
1633341920000|2021-10-04 10:05:20|1949.6|1949.4|1950.2|1950|1950.4|1950|1949.6|1949.4|1249
1633341930000|2021-10-04 10:05:30|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|23
1633341940000|2021-10-04 10:05:40|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|2059
1633341950000|2021-10-04 10:05:50|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|598
1633341960000|2021-10-04 10:06:00|1950.6|1950.2|1949.8|1949.2|1950.6|1950.4|1949.6|1949.2|4959
1633341970000|2021-10-04 10:06:10||1949.4||1949.4||1949.4||1949.4|0
1633341980000|2021-10-04 10:06:20|1949.6||1949.8||1949.8||1949.6||0
1633341990000|2021-10-04 10:06:30|1950|1949.6|1950|1949.8|1950|1949.8|1950|1949.6|195
1633342000000|2021-10-04 10:06:40|1949.8|1949.6|1949.4|1949|1949.8|1949.6|1949.4|1949|1569
1633342010000|2021-10-04 10:06:50|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.8|705
1633342020000|2021-10-04 10:07:00|1949.2|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.8|410
1633342030000|2021-10-04 10:07:10||1949||1949||1949||1949|0
1633342040000|2021-10-04 10:07:20|1949.6|1949.2|1949.8|1949.6|1950|1949.8|1949.6|1949.2|227
1633342050000|2021-10-04 10:07:30|1950||1950||1950||1949.8||0
1633342070000|2021-10-04 10:07:50|1950.2|1949.8|1950.4|1950|1950.4|1950|1950.2|1949.8|5295
1633342080000|2021-10-04 10:08:00|1950.2|1950.2|1950.6|1950.2|1950.6|1950.2|1950.2|1950.2|300
1633342090000|2021-10-04 10:08:10|1950.8|1950.4|1950.8|1950.6|1951|1950.8|1950.6|1950.2|2219
1633342100000|2021-10-04 10:08:20||1950.4||1950.4||1950.4||1950.2|1121
1633342110000|2021-10-04 10:08:30|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950.4|1950.2|449
1633342120000|2021-10-04 10:08:40|1951|1950.6|1951.2|1950.8|1951.4|1951|1951|1950.6|729
1633342130000|2021-10-04 10:08:50|1951.4||1951.4||1951.4||1951.2||0
1633342150000|2021-10-04 10:09:10|1951.6|1951|1951.6|1951.4|1952|1951.6|1951.6|1951|2188
1633342170000|2021-10-04 10:09:30|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|2477
1633342180000|2021-10-04 10:09:40|1951.8||1951.8||1951.8||1951.8||0
1633342190000|2021-10-04 10:09:50|1951.6|1951|1951.2|1950.8|1951.6|1951|1951.2|1950.8|2109
1633342210000|2021-10-04 10:10:10|1951.4|1951|1951.8|1951.4|1952|1951.8|1951.4|1951|2340
1633342220000|2021-10-04 10:10:20|1952|1951.6|1951.6|1951.4|1952|1951.6|1951.6|1951.4|340
1633342230000|2021-10-04 10:10:30|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|1258
1633342240000|2021-10-04 10:10:40|1951.4|1951.4|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|3201
1633342260000|2021-10-04 10:11:00|1951.4|1951.2|1952.2|1951.8|1952.4|1952.2|1951.4|1951.2|1494
1633342270000|2021-10-04 10:11:10|1952||1952.4||1952.4||1952||0
1633342280000|2021-10-04 10:11:20|1952.2|1952|1952.8|1952.4|1952.8|1952.4|1952.2|1952|460
1633342290000|2021-10-04 10:11:30|1952.6|1952.2|1952.2|1951.8|1952.6|1952.4|1951.8|1951.6|1535
1633342310000|2021-10-04 10:11:50|1952.4|1952|1952.2|1951.8|1952.6|1952.2|1952.2|1951.8|555
1633342320000|2021-10-04 10:12:00|1952.4|1952|1952.6|1952.2|1953|1952.8|1952.2|1952|4300
1633342330000|2021-10-04 10:12:10|1952.4||1952.6||1952.6||1952.4||0
1633342340000|2021-10-04 10:12:20|1952.8|1952.4|1953.2|1952.8|1953.4|1952.8|1952.8|1952.4|690
1633342350000|2021-10-04 10:12:30|1953.4|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1633342370000|2021-10-04 10:12:50|1953.6|1953.2|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|2598
1633342380000|2021-10-04 10:13:00|1953.6|1953.2|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|183
1633342390000|2021-10-04 10:13:10|1953.6|1953.2|1952.4|1952|1953.6|1953.2|1952|1951.6|5733
1633342400000|2021-10-04 10:13:20|1952.2|1951.6|1951.6|1951.2|1952.4|1951.6|1951.4|1951.2|5718
1633342410000|2021-10-04 10:13:30|1951.4||1951.4||1951.4||1951.4||0
1633342420000|2021-10-04 10:13:40|1951.2|1951|1951|1950.6|1951.2|1951|1951|1950.6|875
1633342430000|2021-10-04 10:13:50|1950.8|1950.8|1950.8|1950.4|1951|1950.8|1950.8|1950.4|1123
1633342440000|2021-10-04 10:14:00||1950.6||1950.6||1950.6||1950.6|0
1633342460000|2021-10-04 10:14:20||1950.4||1950.4||1950.6||1950.4|0
1633342470000|2021-10-04 10:14:30|1950.6|1950.6|1950.6|1950.2|1950.6|1950.6|1950.2|1949.8|3122
1633342480000|2021-10-04 10:14:40||1950||1950.2||1950.4||1950|115
1633342490000|2021-10-04 10:14:50|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.8|1950.4|940
1633342500000|2021-10-04 10:15:00||1950.4||1950.6||1950.6||1950.4|0
1633342510000|2021-10-04 10:15:10|1951.2|1950.8|1951.6|1951.2|1951.6|1951.2|1951.2|1950.8|2585
1633342520000|2021-10-04 10:15:20|1951.4|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|3262
1633342530000|2021-10-04 10:15:30|1951.6|1951.4|1952|1951.4|1952.2|1951.4|1951.6|1951.4|409
1633342540000|2021-10-04 10:15:40|1951.8|1951.6|1952.2|1951.6|1952.4|1952.2|1951.8|1951.4|20152
1633342550000|2021-10-04 10:15:50|1952|1951.8|1951.8|1951.4|1952|1951.8|1951.6|1951.4|565
1633342560000|2021-10-04 10:16:00|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|870
1633342570000|2021-10-04 10:16:10|1951.4||1951.6||1951.6||1951.4||0
1633342580000|2021-10-04 10:16:20|1951.4||1951.4||1951.4||1951.4||1500
1633342590000|2021-10-04 10:16:30|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|43
1633342600000|2021-10-04 10:16:40|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1950.8|1950.4|2790
1633342610000|2021-10-04 10:16:50|1951.4|1951|1951.6|1951|1951.6|1951.2|1951.4|1951|1545
1633342620000|2021-10-04 10:17:00|1951.8|1951.2|1952.2|1951.8|1952.4|1951.8|1951.8|1951.2|3810
1633342630000|2021-10-04 10:17:10|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.4|882
1633342640000|2021-10-04 10:17:20|1951.6|1951.4|1951.2|1951|1951.6|1951.4|1951.2|1951|2842
1633342650000|2021-10-04 10:17:30|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|357
1633342660000|2021-10-04 10:17:40|1951.2||1951.4||1951.4||1951.2||1678
1633342670000|2021-10-04 10:17:50|1951.6|1951.2|1951.8|1951.4|1952|1951.8|1951.6|1951.2|3819
1633342680000|2021-10-04 10:18:00|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|3495
1633342700000|2021-10-04 10:18:20|1951.6|1951.2|1952|1951.6|1952|1951.6|1951.6|1951.2|1072
1633342710000|2021-10-04 10:18:30|1952.2||1952||1952.2||1952||0
1633342730000|2021-10-04 10:18:50|1952.2|1951.8|1952.4|1952|1952.6|1952.4|1952.2|1951.8|652
1633342740000|2021-10-04 10:19:00|1952.2|1951.8|1951.6|1951.4|1952.2|1951.8|1951.6|1951.4|1578
1633342750000|2021-10-04 10:19:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|396
1633342760000|2021-10-04 10:19:20|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1101
1633342770000|2021-10-04 10:19:30|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.4|1951.2|3046
1633342780000|2021-10-04 10:19:40|1952|1951.6|1951.6|1951.4|1952|1951.8|1951.6|1951.4|1022
1633342790000|2021-10-04 10:19:50|1951.4|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|211
1633342800000|2021-10-04 10:20:00|1951.4|1951.4|1951.4|1951.2|1951.6|1951.4|1951.2|1951|4128
1633342810000|2021-10-04 10:20:10|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|350
1633342820000|2021-10-04 10:20:20|1951.4|1951.4|1951.6|1951.4|1951.6|1951.4|1951.4|1951.4|0
1633342830000|2021-10-04 10:20:30|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|1500
1633342840000|2021-10-04 10:20:40|1951.6||1951.6||1951.6||1951.6||770
1633342850000|2021-10-04 10:20:50|1951.4|1951.2|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|1709
1633342860000|2021-10-04 10:21:00|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.8|502
1633342870000|2021-10-04 10:21:10|1952.2|1952|1952.8|1952.4|1952.8|1952.4|1952.2|1952|500
1633342880000|2021-10-04 10:21:20|1953||1952.8||1953||1952.8||0
1633342890000|2021-10-04 10:21:30|1953||1952.8||1953||1952.8||0
1633342910000|2021-10-04 10:21:50|1952.6|1952.6|1953.4|1953.2|1953.6|1953.4|1952.6|1952.6|3411
1633342920000|2021-10-04 10:22:00|1953.6|1953|1953.2|1952.8|1953.6|1953|1953.2|1952.8|889
1633342930000|2021-10-04 10:22:10|1953|1953|1953.2|1953|1953.2|1953|1953|1952.6|1120
1633342950000|2021-10-04 10:22:30|1953.4|1953.2|1953|1952.8|1953.4|1953.2|1953|1952.6|4002
1633342960000|2021-10-04 10:22:40|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|678
1633342970000|2021-10-04 10:22:50|1953.6|1953|1952.8|1952.6|1953.6|1953|1952.8|1952.6|4940
1633342980000|2021-10-04 10:23:00|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|920
1633342990000|2021-10-04 10:23:10|1952.6||1952.8||1952.8||1952.6||339
1633343020000|2021-10-04 10:23:40|1953|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|4916
1633343030000|2021-10-04 10:23:50|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|366
1633343040000|2021-10-04 10:24:00|1953.4|1953|1952.8|1952.6|1953.4|1953|1952.8|1952.6|0
1633343050000|2021-10-04 10:24:10|1953||1952.8||1953||1952.8||520
1633343070000|2021-10-04 10:24:30|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|180
1633343080000|2021-10-04 10:24:40|1953.2||1953.2||1953.2||1953.2||0
1633343090000|2021-10-04 10:24:50|1953||1953.2||1953.2||1953||0
1633343100000|2021-10-04 10:25:00|1953|1952.6|1952.6|1952.2|1953|1952.6|1952.6|1952.2|1950
1633343110000|2021-10-04 10:25:10|1953|1952.4|1953.4|1953.2|1953.4|1953.2|1953|1952.4|9822
1633343130000|2021-10-04 10:25:30|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|467
1633343140000|2021-10-04 10:25:40|1953.6|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.4|513
1633343150000|2021-10-04 10:25:50|1954|1953.6|1953.8|1953.4|1954|1953.8|1953.6|1953.4|7660
1633343160000|2021-10-04 10:26:00|1953.6||1953.6||1953.8||1953.6||678
1633343170000|2021-10-04 10:26:10|1953.4|1953.2|1953.2|1952.8|1953.4|1953.2|1953.2|1952.8|1773
1633343180000|2021-10-04 10:26:20|1953|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.6|507
1633343200000|2021-10-04 10:26:40|1953|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|1521
1633343210000|2021-10-04 10:26:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|1264
1633343220000|2021-10-04 10:27:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|1185
1633343230000|2021-10-04 10:27:10|1952.4|1952.4|1952.2|1952|1952.4|1952.4|1952.2|1952|2882
1633343250000|2021-10-04 10:27:30|1952.4|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|665
1633343260000|2021-10-04 10:27:40|1953|1952.6|1953.2|1952.8|1953.4|1953.2|1953|1952.6|4060
1633343280000|2021-10-04 10:28:00|1953.4|1953|1953.6|1953|1953.6|1953|1953.2|1953|1350
1633343290000|2021-10-04 10:28:10|1953.4|1953.2|1953.4|1953.2|1953.4|1953.4|1953.4|1953.2|977
1633343300000|2021-10-04 10:28:20|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|1106
1633343310000|2021-10-04 10:28:30|1953.6|1953.4|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|2307
1633343330000|2021-10-04 10:28:50|1953.2|1953|1954|1953.8|1954|1953.8|1953.2|1952.8|2423
1633343360000|2021-10-04 10:29:20|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|2130
1633343370000|2021-10-04 10:29:30|1953.8||1954||1954||1953.8||0
1633343380000|2021-10-04 10:29:40||1953.8||1953.8||1953.8||1953.8|0
1633343390000|2021-10-04 10:29:50|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|2265
1633343400000|2021-10-04 10:30:00|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|611
1633343420000|2021-10-04 10:30:20|1953.8|1953.6|1954|1953.8|1954|1953.8|1953.8|1953.6|3488
1633343430000|2021-10-04 10:30:30|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.4|1953.2|1739
1633343440000|2021-10-04 10:30:40|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|2000
1633343450000|2021-10-04 10:30:50|1954|1953.8|1954.4|1954.2|1954.4|1954.2|1953.8|1953.8|837
1633343460000|2021-10-04 10:31:00|1954.6|1954|1954.4|1954.2|1954.6|1954.2|1954.4|1954|2210
1633343470000|2021-10-04 10:31:10|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1953.8|180
1633343480000|2021-10-04 10:31:20|1954.4|1954.2|1954.4|1954|1954.8|1954.6|1954.4|1954|1669
1633343490000|2021-10-04 10:31:30|1954.6|1954.2|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|1494
1633343500000|2021-10-04 10:31:40||1954.6||1954.6||1954.6||1954.6|0
1633343520000|2021-10-04 10:32:00|1955||1955||1955||1955||1203
1633343530000|2021-10-04 10:32:10|1954.8||1955||1955||1954.8||0
1633343540000|2021-10-04 10:32:20|1954.8||1955||1955||1954.8||600
1633343560000|2021-10-04 10:32:40|1954.8||1954.8||1954.8||1954.8||0
1633343580000|2021-10-04 10:33:00|1955|1954.8|1955.6|1955.2|1955.6|1955.2|1955|1954.8|1694
1633343590000|2021-10-04 10:33:10|1955.4|1953.6|1954.6|1954.2|1955.4|1954.6|1954.4|1953.6|48268
1633343600000|2021-10-04 10:33:20|1954.4|1954|1954|1953.8|1954.4|1954.2|1954|1953.6|2139
1633343610000|2021-10-04 10:33:30|1953.8|1953.6|1953.2|1952.8|1953.8|1953.6|1953|1952.8|839
1633343640000|2021-10-04 10:34:00|1953.4|1953|1953.4|1953.2|1953.6|1953.2|1953.2|1953|1905
1633343650000|2021-10-04 10:34:10|1953.2|1953|1953|1952.8|1953.2|1953.2|1953|1952.8|1145
1633343660000|2021-10-04 10:34:20|1953.2|1953|1953.6|1953.4|1953.6|1953.4|1953.2|1953|2346
1633343670000|2021-10-04 10:34:30|1953.8|1953.6|1954.4|1954|1954.4|1954|1953.8|1953.6|1810
1633343680000|2021-10-04 10:34:40|1954.6|1954.2|1954|1953.8|1954.8|1954.4|1954|1953.6|4730
1633343690000|2021-10-04 10:34:50|1953.8|1953.6|1953.4|1953.2|1953.8|1953.6|1953.4|1953.2|1570
1633343700000|2021-10-04 10:35:00|1953.2|1953|1953|1952.8|1953.2|1953|1953|1952.8|1074
1633343710000|2021-10-04 10:35:10|1953.2|1952.6|1953|1952.8|1953.2|1952.8|1952.6|1952.4|6055
1633343720000|2021-10-04 10:35:20|1953.2|1953|1953.2|1952.8|1953.4|1953.2|1953.2|1952.8|1526
1633343730000|2021-10-04 10:35:30|1953||1953.4||1953.4||1953||0
1633343740000|2021-10-04 10:35:40|1953.6|1953|1953.6|1953.2|1953.8|1953.2|1953.6|1953|2
1633343750000|2021-10-04 10:35:50|1953.8||1953.6||1953.8||1953.6||0
1633343760000|2021-10-04 10:36:00|1953.4|1953.4|1954.2|1953.8|1954.2|1953.8|1953.4|1953.2|3453
1633343770000|2021-10-04 10:36:10|1954|1953.6|1953.8|1953.6|1954|1953.6|1953.6|1953.4|1306
1633343780000|2021-10-04 10:36:20|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|820
1633343790000|2021-10-04 10:36:30|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.6|1953.4|1750
1633343800000|2021-10-04 10:36:40|1953.6|1953.6|1953.6|1953.2|1953.6|1953.6|1953.4|1953.2|2142
1633343820000|2021-10-04 10:37:00|1953.2|1953|1952.6|1952.2|1953.2|1953|1952.4|1952.2|2318
1633343830000|2021-10-04 10:37:10||1952.4||1952.2||1952.4||1952.2|419
1633343840000|2021-10-04 10:37:20|1952.8|1952.4|1952.6|1952.4|1953|1952.8|1952.6|1952.4|883
1633343860000|2021-10-04 10:37:40|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|746
1633343870000|2021-10-04 10:37:50|1952.8|1952.6|1951.8|1951.4|1952.8|1952.6|1951.8|1951.4|3998
1633343880000|2021-10-04 10:38:00|1951.6|1951.2|1952|1951.6|1952|1951.6|1951.6|1951.2|533
1633343890000|2021-10-04 10:38:10|1951.6|1951.4|1951.6|1951.4|1951.8|1951.6|1951.4|1951.2|3055
1633343900000|2021-10-04 10:38:20|1951.8|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.6|1549
1633343910000|2021-10-04 10:38:30|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|511
1633343920000|2021-10-04 10:38:40|1952.2|1951.8|1953.2|1952.8|1953.2|1952.8|1952.2|1951.8|8448
1633343930000|2021-10-04 10:38:50|1953|1952.6|1953|1952.4|1953|1952.8|1953|1952.4|1863
1633343940000|2021-10-04 10:39:00|1952.8|1952.2|1952.2|1952|1952.8|1952.2|1952.2|1951.8|1202
1633343950000|2021-10-04 10:39:10|1952|1951.8|1951.8|1951.6|1952.2|1952|1951.8|1951.6|4545
1633343960000|2021-10-04 10:39:20|1952|1951.8|1952.2|1951.8|1952.2|1952|1951.8|1951.6|2973
1633343970000|2021-10-04 10:39:30|1952|1952|1952.2|1952|1952.2|1952|1952|1952|5
1633343980000|2021-10-04 10:39:40|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|7178
1633343990000|2021-10-04 10:39:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|825
1633344000000|2021-10-04 10:40:00|1953|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|1954
1633344010000|2021-10-04 10:40:10|1953.2|1952.8|1953.6|1953.2|1953.8|1953.4|1953.2|1952.8|1789
1633344020000|2021-10-04 10:40:20|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|1887
1633344030000|2021-10-04 10:40:30|1953.8|1953.4|1953.8|1953.4|1954.2|1953.8|1953.6|1953.4|5347
1633344040000|2021-10-04 10:40:40|1953.6|1953.2|1953|1952.4|1953.6|1953.2|1953|1952.4|1013
1633344050000|2021-10-04 10:40:50|1952.8|1952.6|1952.6|1952.2|1952.8|1952.6|1952.4|1952|310
1633344060000|2021-10-04 10:41:00|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1951.8|3382
1633344070000|2021-10-04 10:41:10|1952.6|1952.2|1952.2|1952|1952.6|1952.4|1952.2|1951.8|1216
1633344080000|2021-10-04 10:41:20|1952|1951.8|1951.4|1951|1952|1951.8|1951.2|1951|940
1633344090000|2021-10-04 10:41:30|1951.2|1950.8|1951.2|1951|1951.4|1951|1951.2|1950.8|2272
1633344100000|2021-10-04 10:41:40|1951|1950.8|1951|1950.6|1951|1950.8|1950.6|1950.4|1128
1633344110000|2021-10-04 10:41:50||1950.4||1950.6||1950.6||1950.4|0
1633344120000|2021-10-04 10:42:00|1951.2|1950.8|1950.8|1950.6|1951.2|1951|1950.8|1950.2|1935
1633344130000|2021-10-04 10:42:10|1950.6|1950.4|1950.2|1950|1950.6|1950.6|1950.2|1950|383
1633344140000|2021-10-04 10:42:20|1950|1949.8|1950.8|1950.4|1950.8|1950.6|1950|1949.6|4929
1633344150000|2021-10-04 10:42:30|1951|1950.6|1951.2|1950.8|1951.2|1950.8|1951|1950.4|7186
1633344160000|2021-10-04 10:42:40|1951.4|1951|1951.4|1951|1951.4|1951|1951.4|1951|385
1633344180000|2021-10-04 10:43:00|1951.2|1951.2|1951.6|1951.4|1952|1951.8|1951.2|1951.2|4371
1633344190000|2021-10-04 10:43:10|1951.8|1951.6|1952|1951.6|1952.2|1951.6|1951.8|1951.6|339
1633344210000|2021-10-04 10:43:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|582
1633344220000|2021-10-04 10:43:40|1952.6|1952.2|1952.4|1952.2|1953|1952.6|1952.4|1952|6277
1633344230000|2021-10-04 10:43:50|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952|899
1633344240000|2021-10-04 10:44:00|1952.8|1952.4|1952.4|1952|1953|1952.4|1952.2|1951.8|1195
1633344250000|2021-10-04 10:44:10|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|3993
1633344260000|2021-10-04 10:44:20|1952.2|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|3601
1633344270000|2021-10-04 10:44:30|1952.2|1952|1952.6|1952|1952.8|1952.6|1952.2|1951.8|11079
1633344280000|2021-10-04 10:44:40|1952.4|1951.8|1952.4|1952|1952.4|1952|1952.4|1951.8|894
1633344290000|2021-10-04 10:44:50|1952.6||1952.6||1952.6||1952.6||0
1633344300000|2021-10-04 10:45:00|1952.4|1952.2|1951.8|1951.4|1952.8|1952.4|1951.6|1951.4|6627
1633344310000|2021-10-04 10:45:10|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|1364
1633344320000|2021-10-04 10:45:20|||||||||357
1633344330000|2021-10-04 10:45:30|1951.8|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.4|3724
1633344340000|2021-10-04 10:45:40||1951.8||1951.8||1951.8||1951.8|0
1633344350000|2021-10-04 10:45:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|689
1633344360000|2021-10-04 10:46:00|1951.6|1951.4|1951.8|1951.4|1952|1951.4|1951.6|1951.4|180
1633344370000|2021-10-04 10:46:10|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|871
1633344380000|2021-10-04 10:46:20|1951.6|1951.4|1952|1951.4|1952|1951.6|1951.6|1951.4|2731
1633344390000|2021-10-04 10:46:30|1951.8|1951.2|1951.4|1951|1951.8|1951.4|1951.2|1950.8|5347
1633344400000|2021-10-04 10:46:40|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|3456
1633344430000|2021-10-04 10:47:10|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.6|1951.2|180
1633344440000|2021-10-04 10:47:20|1951.4||1951.4||1951.4||1951.4||50
1633344450000|2021-10-04 10:47:30|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|1476
1633344460000|2021-10-04 10:47:40|1951.8||1952||1952||1951.8||1591
1633344470000|2021-10-04 10:47:50|1951.6|1951.4|1951.8|1951.4|1952|1951.6|1951.6|1951.4|1446
1633344480000|2021-10-04 10:48:00|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|406
1633344510000|2021-10-04 10:48:30|1952.2|1952|1951.8|1951.4|1952.2|1952|1951.8|1951.4|6055
1633344520000|2021-10-04 10:48:40|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|435
1633344530000|2021-10-04 10:48:50||1951.6||1951.6||1951.6||1951.6|0
1633344540000|2021-10-04 10:49:00|1952.2|1951.8|1952.6|1952.2|1952.6|1952.2|1952.2|1951.8|1333
1633344550000|2021-10-04 10:49:10||1952.4||1952.2||1952.4||1952.2|339
1633344560000|2021-10-04 10:49:20|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|1042
1633344580000|2021-10-04 10:49:40||1951.8||1951.8||1952||1951.8|1715
1633344590000|2021-10-04 10:49:50|1952|1952|1952|1951.6|1952|1952|1952|1951.6|683
1633344600000|2021-10-04 10:50:00|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.8|1204
1633344620000|2021-10-04 10:50:20|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1482
1633344630000|2021-10-04 10:50:30|1951.6|1951.4|1951.2|1951|1951.6|1951.4|1951.2|1951|15277
1633344640000|2021-10-04 10:50:40|1951.4|1950.8|1950.8|1950.4|1951.4|1950.8|1950.8|1950.4|4204
1633344650000|2021-10-04 10:50:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|1839
1633344660000|2021-10-04 10:51:00|1951|1950.6|1951.2|1950.8|1951.2|1950.8|1951|1950.6|227
1633344670000|2021-10-04 10:51:10|1951|1951|1951|1950.8|1951|1951|1951|1950.8|230
1633344680000|2021-10-04 10:51:20|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|2393
1633344690000|2021-10-04 10:51:30|1950.8|1950.6|1951.6|1951.2|1951.6|1951.2|1950.8|1950.6|927
1633344700000|2021-10-04 10:51:40|1951.4|1951|1951.2|1951|1951.4|1951.2|1951.2|1951|3370
1633344710000|2021-10-04 10:51:50|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|571
1633344720000|2021-10-04 10:52:00|1951.8|1951.4|1952.2|1951.6|1952.2|1951.6|1951.8|1951.4|519
1633344730000|2021-10-04 10:52:10|1952.4|1951.8|1952.4|1952|1952.6|1952|1952.2|1951.8|603
1633344750000|2021-10-04 10:52:30|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|4165
1633344760000|2021-10-04 10:52:40|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|0
1633344770000|2021-10-04 10:52:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|1952
1633344780000|2021-10-04 10:53:00|1952.6||1952.8||1952.8||1952.6||200
1633344790000|2021-10-04 10:53:10|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952|1032
1633344810000|2021-10-04 10:53:30|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.8|1952.4|512
1633344820000|2021-10-04 10:53:40|1952.8|1952.6|1952.6|1952.4|1953|1952.8|1952.6|1952.4|2149
1633344830000|2021-10-04 10:53:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|435
1633344840000|2021-10-04 10:54:00|1952.4|1952|1952.2|1951.6|1952.4|1952|1952|1951.6|4643
1633344850000|2021-10-04 10:54:10|1952|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1633344870000|2021-10-04 10:54:30|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|392
1633344880000|2021-10-04 10:54:40|1952||1952||1952||1952||0
1633344910000|2021-10-04 10:55:10|1952.2|1951.6|1952.4|1952|1952.4|1952.2|1952.2|1951.6|405
1633344920000|2021-10-04 10:55:20|1952.6|1952.2|1952.8|1952.6|1953|1952.6|1952.6|1952.2|2221
1633344930000|2021-10-04 10:55:30|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|11998
1633344940000|2021-10-04 10:55:40|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|751
1633344950000|2021-10-04 10:55:50|||||||||338
1633344960000|2021-10-04 10:56:00|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|763
1633344970000|2021-10-04 10:56:10|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|1196
1633344980000|2021-10-04 10:56:20|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|200
1633345000000|2021-10-04 10:56:40|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|340
1633345010000|2021-10-04 10:56:50|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.6|0
1633345020000|2021-10-04 10:57:00|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|926
1633345030000|2021-10-04 10:57:10|1952.8|1952.2|1953.2|1952.8|1953.2|1952.8|1952.8|1952.2|1052
1633345040000|2021-10-04 10:57:20|1953.6|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|1866
1633345060000|2021-10-04 10:57:40|1953.4||1953.4||1953.4||1953.4||256
1633345070000|2021-10-04 10:57:50|1953.6|1953.4|1953.6|1953.4|1954|1953.4|1953.6|1953.4|2102
1633345080000|2021-10-04 10:58:00|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1140
1633345100000|2021-10-04 10:58:20|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|464
1633345110000|2021-10-04 10:58:30|1954|1953.6|1953.8|1953.4|1954|1953.8|1953.6|1953.4|2228
1633345140000|2021-10-04 10:59:00|1953.6|1953.2|1953.4|1953.2|1953.6|1953.2|1953.2|1953|4532
1633345150000|2021-10-04 10:59:10|1953.2|1953|1952.8|1952.4|1953.2|1953|1952.6|1952.4|1706
1633345160000|2021-10-04 10:59:20|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|1621
1633345170000|2021-10-04 10:59:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|7042
1633345180000|2021-10-04 10:59:40|1952.2|1951.8|1951.6|1951.4|1952.2|1951.8|1951.6|1951.2|4939
1633345190000|2021-10-04 10:59:50|1951.8|1951.6|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|5541
1633345200000|2021-10-04 11:00:00|1951.6|1951.6|1951.8|1951.4|1952.2|1951.8|1950.8|1950.6|26068
1633345210000|2021-10-04 11:00:10|1952|1951.8|1951.6|1951.4|1952|1951.8|1951.6|1951.4|3781
1633345220000|2021-10-04 11:00:20|1951.8|1951.6|1952.4|1951.8|1952.4|1951.8|1951.6|1951.6|2939
1633345230000|2021-10-04 11:00:30|1952.6|1952|1952.4|1952|1952.6|1952|1952.4|1952|750
1633345240000|2021-10-04 11:00:40|1952.2||1952.2||1952.2||1952.2||0
1633345250000|2021-10-04 11:00:50|1952.4|1952.2|1952.6|1952.4|1952.8|1952.6|1952.4|1952.2|2520
1633345280000|2021-10-04 11:01:20|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.2|1952|290
1633345290000|2021-10-04 11:01:30|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1951.8|364
1633345300000|2021-10-04 11:01:40|1952.4|1952.2|1952|1951.8|1952.4|1952.2|1952|1951.8|36
1633345310000|2021-10-04 11:01:50|1951.8|1951.6|1951.6|1951.2|1952|1951.6|1951.6|1951.2|2863
1633345320000|2021-10-04 11:02:00|1951.4|1951|1951.2|1951|1951.4|1951|1951|1950.6|0
1633345330000|2021-10-04 11:02:10|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|151
1633345340000|2021-10-04 11:02:20|1951.2|1950.8|1951|1950.8|1951.2|1951|1951|1950.8|2551
1633345350000|2021-10-04 11:02:30|1950.8|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.6|2803
1633345360000|2021-10-04 11:02:40|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.2|1950|2494
1633345370000|2021-10-04 11:02:50|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.6|1950.2|825
1633345380000|2021-10-04 11:03:00|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|858
1633345390000|2021-10-04 11:03:10|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|314
1633345400000|2021-10-04 11:03:20||1950.2||1950.2||1950.2||1950.2|0
1633345410000|2021-10-04 11:03:30|1950.6|1950.4|1951.6|1951.2|1951.6|1951.2|1950.6|1950.4|3141
1633345420000|2021-10-04 11:03:40|1951.4||1951.4||1951.4||1951.4||0
1633345430000|2021-10-04 11:03:50|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|1458
1633345440000|2021-10-04 11:04:00|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|350
1633345450000|2021-10-04 11:04:10|1951|1950.8|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|3892
1633345460000|2021-10-04 11:04:20|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|639
1633345480000|2021-10-04 11:04:40|1950.2|1949.8|1949.8|1949.4|1950.4|1950.2|1949.8|1949.4|12466
1633345490000|2021-10-04 11:04:50|1949.6||1949.6||1949.6||1949.6||1177
1633345500000|2021-10-04 11:05:00|1949.8|1949.6|1949.4|1949|1949.8|1949.6|1949.2|1949|2039
1633345510000|2021-10-04 11:05:10|1949.6|1949.2|1949.6|1949.2|1950|1949.6|1949.6|1949.2|2341
1633345520000|2021-10-04 11:05:20|1949.4|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|50
1633345530000|2021-10-04 11:05:30|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|688
1633345540000|2021-10-04 11:05:40||1949.6||1949.6||1949.6||1949.4|340
1633345550000|2021-10-04 11:05:50|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|519
1633345560000|2021-10-04 11:06:00|1949.4|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1949|4626
1633345580000|2021-10-04 11:06:20|1949.4|1949.2|1949.6|1949.2|1949.8|1949.2|1949.4|1949.2|2118
1633345590000|2021-10-04 11:06:30|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.4|8100
1633345600000|2021-10-04 11:06:40|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|6
1633345620000|2021-10-04 11:07:00|1950|1949.8|1950.2|1949.6|1950.2|1949.8|1950|1949.6|467
1633345640000|2021-10-04 11:07:20|1950||1950||1950||1949.8||0
1633345650000|2021-10-04 11:07:30|1949.8|1949.4|1949.2|1949|1949.8|1949.4|1949.2|1949|802
1633345660000|2021-10-04 11:07:40|||||||||419
1633345670000|2021-10-04 11:07:50|||||||||2933
1633345680000|2021-10-04 11:08:00|1949|1948.8|1948.6|1948.4|1949.2|1948.8|1948.6|1948.4|4129
1633345690000|2021-10-04 11:08:10|1948.4|1948.2|1948.2|1948|1948.4|1948.2|1948.2|1948|407
1633345700000|2021-10-04 11:08:20|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.8|1947.6|4727
1633345710000|2021-10-04 11:08:30|1948|1947.4|1947.6|1947.2|1948|1947.4|1947.6|1947.2|894
1633345720000|2021-10-04 11:08:40|1947.4|1947|1947|1946.8|1947.4|1947|1947|1946.8|7525
1633345730000|2021-10-04 11:08:50|1947.2|1947|1948.2|1948|1948.2|1948|1947.2|1947|845
1633345740000|2021-10-04 11:09:00|1948|1947.8|1948|1947.8|1948.2|1947.8|1947.8|1947.6|623
1633345750000|2021-10-04 11:09:10|1948.2|1947.6|1947.8|1947.6|1948.2|1947.6|1947.8|1947.4|764
1633345760000|2021-10-04 11:09:20|1948|1947.4|1947.8|1947.4|1948|1947.6|1947.6|1947.4|2130
1633345770000|2021-10-04 11:09:30|1948.2|1947.6|1947.8|1947.6|1948.2|1947.8|1947.8|1947.6|180
1633345780000|2021-10-04 11:09:40|1948|1947.8|1948.6|1948.2|1948.6|1948.2|1948|1947.8|500
1633345790000|2021-10-04 11:09:50|1948.4|1948|1948.4|1948|1948.4|1948|1948.2|1948|1862
1633345800000|2021-10-04 11:10:00|1948.6|1948.2|1947.8|1947.6|1948.6|1948.4|1947.8|1947.4|2807
1633345810000|2021-10-04 11:10:10|1948|1947.8|1947.8|1947.6|1948.2|1948|1947.8|1947.6|171
1633345830000|2021-10-04 11:10:30|1947.6|1947.4|1947.4|1947.2|1947.6|1947.4|1947.4|1947|2546
1633345840000|2021-10-04 11:10:40|1947.6|1947.4|1947.6|1947.4|1948|1947.8|1947.6|1947.4|4171
1633345850000|2021-10-04 11:10:50|1947.4|1947.2|1947.4|1947.2|1947.4|1947.2|1947.2|1946.8|1242
1633345860000|2021-10-04 11:11:00|1947.2|1947|1947.4|1947|1947.4|1947.2|1947.2|1947|568
1633345870000|2021-10-04 11:11:10|1947.2|1947.2|1947|1946.8|1947.4|1947.2|1947|1946.8|1993
1633345880000|2021-10-04 11:11:20|1946.8|1946.6|1946.8|1946.6|1947|1946.6|1946.8|1946.6|1000
1633345890000|2021-10-04 11:11:30|1946.6|1946.4|1947|1946.4|1947|1946.4|1946.4|1946.2|1064
1633345900000|2021-10-04 11:11:40|1947.2|1946.6|1947.4|1946.8|1947.4|1946.8|1947|1946.6|1261
1633345910000|2021-10-04 11:11:50|1947.6|1947|1947.8|1947.6|1947.8|1947.6|1947.6|1947|670
1633345920000|2021-10-04 11:12:00|1947.6|1947.4|1947.4|1947.2|1947.6|1947.6|1947.4|1947|4087
1633345930000|2021-10-04 11:12:10|1947.6|1947.4|1947.2|1947|1947.6|1947.4|1947.2|1947|1380
1633345940000|2021-10-04 11:12:20|1947|1946.8|1946.8|1946.4|1947|1946.8|1946.6|1946.4|350
1633345950000|2021-10-04 11:12:30|1946.6|1946.6|1946.6|1946.4|1946.6|1946.6|1946.6|1946.4|2269
1633345970000|2021-10-04 11:12:50|1946.4|1946.2|1946.4|1946|1946.4|1946.2|1946.4|1946|1284
1633345980000|2021-10-04 11:13:00|1946.2|1945.8|1946|1945.6|1946.2|1946|1945.6|1945.4|345
1633345990000|2021-10-04 11:13:10|1946.2|1945.8|1945.8|1945.6|1946.2|1945.8|1945.8|1945.4|1345
1633346000000|2021-10-04 11:13:20|1946|1945.8|1946|1945.6|1946|1945.8|1946|1945.6|651
1633346010000|2021-10-04 11:13:30|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1946|1945.6|655
1633346020000|2021-10-04 11:13:40|1945.8|1945.4|1945.6|1945.4|1946|1945.4|1945.6|1945.4|757
1633346030000|2021-10-04 11:13:50|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|185
1633346040000|2021-10-04 11:14:00|1945.2|1945.2|1945.8|1945.6|1945.8|1945.6|1945.2|1945.2|1710
1633346050000|2021-10-04 11:14:10|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|903
1633346060000|2021-10-04 11:14:20|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|158
1633346070000|2021-10-04 11:14:30|1945.2|1945|1945.4|1945.2|1945.4|1945.2|1945.2|1945|1096
1633346080000|2021-10-04 11:14:40|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|180
1633346090000|2021-10-04 11:14:50|1945.4|1945.2|1945|1944.8|1945.6|1945.2|1945|1944.8|6069
1633346100000|2021-10-04 11:15:00|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|1107
1633346110000|2021-10-04 11:15:10|1944.6|1944.2|1944.4|1944.2|1944.6|1944.2|1944.4|1944.2|1004
1633346120000|2021-10-04 11:15:20|1944.6|1944.4|1945|1944.6|1945.2|1945|1944.6|1944.4|886
1633346130000|2021-10-04 11:15:30|1945.2|1944.8|1944.6|1944.4|1945.2|1944.8|1944.6|1944.4|1257
1633346140000|2021-10-04 11:15:40|1944.8|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.4|389
1633346150000|2021-10-04 11:15:50||1945||1945||1945||1945|0
1633346160000|2021-10-04 11:16:00|||||||||452
1633346170000|2021-10-04 11:16:10|1945|1944.8|1945|1944.6|1945.2|1945|1944.8|1944.6|2400
1633346180000|2021-10-04 11:16:20|1944.8|1944.8|1945|1944.8|1945|1944.8|1944.8|1944.8|0
1633346190000|2021-10-04 11:16:30|1945.2|1945.6|1946.2|1945.8|1946.4|1946|1945.2|1945.6|13295
1633346210000|2021-10-04 11:16:50|1946|1945.6|1945.8|1945.4|1946.4|1946|1945.6|1945.4|11341
1633346220000|2021-10-04 11:17:00|1945.6|1945.2|1945.6|1945.2|1945.6|1945.4|1945.4|1945|440
1633346230000|2021-10-04 11:17:10|1945.4|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|616
1633346240000|2021-10-04 11:17:20|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|7458
1633346250000|2021-10-04 11:17:30|1945.4|1945|1946|1945.6|1946.2|1945.6|1945.4|1945|2946
1633346260000|2021-10-04 11:17:40|1945.8|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|1183
1633346270000|2021-10-04 11:17:50||1945.8||1945.8||1945.8||1945.8|0
1633346280000|2021-10-04 11:18:00|1945.8|1945.6|1945.6|1945.2|1945.8|1945.6|1945.4|1945.2|4434
1633346290000|2021-10-04 11:18:10|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.6|1945.2|4500
1633346300000|2021-10-04 11:18:20|||||||||110
1633346310000|2021-10-04 11:18:30|1945.8||1945.8||1945.8||1945.6||0
1633346320000|2021-10-04 11:18:40|1946|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|644
1633346330000|2021-10-04 11:18:50|1945.8|1945.4|1946|1945.8|1946.4|1946|1945.8|1945.4|1560
1633346340000|2021-10-04 11:19:00|1946.2|1946|1946.2|1945.8|1946.4|1946|1946|1945.6|1475
1633346350000|2021-10-04 11:19:10|1946|1946|1946|1945.8|1946|1946|1946|1945.8|130
1633346360000|2021-10-04 11:19:20|1946.2|1946|1946|1945.8|1946.2|1946|1946|1945.8|2400
1633346370000|2021-10-04 11:19:30|1946.2|1946|1946.4|1946|1946.4|1946|1946.2|1946|1665
1633346380000|2021-10-04 11:19:40|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1809
1633346400000|2021-10-04 11:20:00|1946.4|1946|1946.2|1946|1946.4|1946|1946.2|1945.8|3206
1633346410000|2021-10-04 11:20:10|1946.4|1945.8|1945.8|1945.4|1946.4|1946.2|1945.6|1945.4|3428
1633346420000|2021-10-04 11:20:20|1946|1945.6|1945.2|1945|1946|1945.8|1945|1944.8|4630
1633346430000|2021-10-04 11:20:30|1945.4|1944.8|1945.2|1944.8|1945.4|1944.8|1945|1944.8|2354
1633346440000|2021-10-04 11:20:40|1945.4|1945|1945.2|1944.8|1945.4|1945.2|1945.2|1944.8|100
1633346450000|2021-10-04 11:20:50|1945|1945|1945|1944.8|1945|1945|1945|1944.8|1248
1633346460000|2021-10-04 11:21:00|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.2|1643
1633346470000|2021-10-04 11:21:10|1944.8|1944.6|1944.4|1944.2|1944.8|1944.6|1944.4|1944.2|1987
1633346480000|2021-10-04 11:21:20|1944.2|1944|1944.4|1944.2|1944.4|1944.2|1944.2|1944|5574
1633346490000|2021-10-04 11:21:30|1944.2|1944|1945|1944.8|1945|1944.8|1944.2|1944|955
1633346500000|2021-10-04 11:21:40|1944.8|1944.6|1945|1944.8|1945.2|1945|1944.6|1944.4|9743
1633346510000|2021-10-04 11:21:50||1944.6||1944.8||1944.8||1944.6|2582
1633346520000|2021-10-04 11:22:00|1945.2||1945.2||1945.4||1945.2||0
1633346530000|2021-10-04 11:22:10|1945.4|1945|1945.4|1945|1945.6|1945.4|1945.4|1945|2530
1633346540000|2021-10-04 11:22:20|1945.6||1945.6||1945.6||1945.4||0
1633346550000|2021-10-04 11:22:30|1945.4|1945.2|1946.2|1945.8|1946.2|1945.8|1945.4|1945.2|0
1633346560000|2021-10-04 11:22:40|1946.4|1946|1946.2|1945.8|1946.4|1946|1946|1945.6|660
1633346570000|2021-10-04 11:22:50|1946|1945.6|1945.6|1945.2|1946.2|1945.6|1945.6|1945.2|751
1633346580000|2021-10-04 11:23:00|1945.4|1945.4|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|6071
1633346590000|2021-10-04 11:23:10|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|243
1633346600000|2021-10-04 11:23:20|1945.4||1945.4||1945.4||1945.4||0
1633346610000|2021-10-04 11:23:30||1945||1945.2||1945.2||1945|693
1633346630000|2021-10-04 11:23:50|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.6|1945.4|5000
1633346660000|2021-10-04 11:24:20|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|494
1633346670000|2021-10-04 11:24:30|1946|1945.8|1946.2|1945.8|1946.2|1945.8|1946|1945.8|300
1633346680000|2021-10-04 11:24:40|1946.4|1946|1946.4|1946.2|1946.4|1946.2|1946.4|1946|1291
1633346690000|2021-10-04 11:24:50|1946.2|1946|1946.4|1946|1946.4|1946.2|1946|1945.8|6529
1633346700000|2021-10-04 11:25:00|1946.6|1946.2|1946.8|1946.6|1946.8|1946.6|1946.4|1946.2|5552
1633346710000|2021-10-04 11:25:10|1946.6|1946.4|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|2533
1633346720000|2021-10-04 11:25:20|1947||1947||1947||1947||1061
1633346730000|2021-10-04 11:25:30|1947.2|1946.8|1947.2|1947|1947.6|1947.2|1947.2|1946.8|242
1633346740000|2021-10-04 11:25:40|1947.4|1947.2|1946.8|1946.4|1947.4|1947.2|1946.4|1946.2|3770
1633346750000|2021-10-04 11:25:50|1946.6|1946.6|1946.6|1946.4|1946.6|1946.6|1946.6|1946.4|607
1633346760000|2021-10-04 11:26:00|||||||||350
1633346770000|2021-10-04 11:26:10|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|429
1633346780000|2021-10-04 11:26:20|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|180
1633346790000|2021-10-04 11:26:30|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|0
1633346820000|2021-10-04 11:27:00|1946.6|1946.4|1945.8|1945.6|1946.6|1946.4|1945.8|1945.4|9014
1633346830000|2021-10-04 11:27:10|1946|1945.8|1946|1945.8|1946|1945.8|1946|1945.8|762
1633346840000|2021-10-04 11:27:20|1946.2||1946||1946.2||1946||750
1633346850000|2021-10-04 11:27:30|1946.2|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1946|4015
1633346860000|2021-10-04 11:27:40|1946.2|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1946|3833
1633346870000|2021-10-04 11:27:50|1946.6|1946.4|1947.6|1947.4|1947.6|1947.4|1946.6|1946.4|10864
1633346880000|2021-10-04 11:28:00|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.4|1947|273
1633346890000|2021-10-04 11:28:10|1947.2|1947.2|1947.4|1947.2|1947.4|1947.2|1947.2|1947.2|180
1633346900000|2021-10-04 11:28:20|1947.8|1947.4|1947.8|1947.6|1947.8|1947.6|1947.8|1947.4|405
1633346940000|2021-10-04 11:29:00|1948|1947.8|1948.4|1948.2|1948.4|1948.2|1948|1947.8|2545
1633346950000|2021-10-04 11:29:10|1948.2|1948|1948.2|1947.8|1948.2|1948|1948|1947.8|186
1633346960000|2021-10-04 11:29:20|1948.4|1948|1948.4|1948|1948.4|1948|1948.4|1948|0
1633346970000|2021-10-04 11:29:30||1947.8||1948.2||1948.2||1947.8|0
1633346990000|2021-10-04 11:29:50|1948.6|1948.4|1948.8|1948.6|1949|1948.8|1948.4|1948.2|2738
1633347000000|2021-10-04 11:30:00|1948.6|1948.4|1948.8|1948.6|1948.8|1948.6|1948.4|1948.2|859
1633347010000|2021-10-04 11:30:10|1949|1948.8|1949.2|1949|1949.2|1949|1949|1948.6|76
1633347020000|2021-10-04 11:30:20|1949.4|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|850
1633347030000|2021-10-04 11:30:30|1949.4|1949.2|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|2575
1633347040000|2021-10-04 11:30:40|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|350
1633347060000|2021-10-04 11:31:00|||||||||100
1633347070000|2021-10-04 11:31:10|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|6713
1633347090000|2021-10-04 11:31:30|1950.6|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|2493
1633347100000|2021-10-04 11:31:40|1950.2|1950|1949.8|1949.6|1950.4|1950.2|1949.8|1949.6|7713
1633347110000|2021-10-04 11:31:50|1950.2|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|9899
1633347120000|2021-10-04 11:32:00|||||||||72
1633347130000|2021-10-04 11:32:10|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|411
1633347140000|2021-10-04 11:32:20|1950.6|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|1353
1633347150000|2021-10-04 11:32:30|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|1070
1633347190000|2021-10-04 11:33:10|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1010
1633347200000|2021-10-04 11:33:20|||||||||1355
1633347210000|2021-10-04 11:33:30|||||||||75
1633347220000|2021-10-04 11:33:40|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|574
1633347240000|2021-10-04 11:34:00|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|0
1633347250000|2021-10-04 11:34:10||1950||1950.2||1950.2||1950|0
1633347270000|2021-10-04 11:34:30|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|850
1633347290000|2021-10-04 11:34:50|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|648
1633347300000|2021-10-04 11:35:00|1950.4|1950.2|1951|1950.8|1951|1950.8|1950.4|1950.2|5519
1633347310000|2021-10-04 11:35:10|1951.2|1951|1951.2|1951|1951.4|1951|1951.2|1951|1594
1633347320000|2021-10-04 11:35:20|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|1388
1633347330000|2021-10-04 11:35:30|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1214
1633347360000|2021-10-04 11:36:00|||||||||122
1633347370000|2021-10-04 11:36:10|||||||||200
1633347380000|2021-10-04 11:36:20|1951.2|1951|1951.2|1951|1951.4|1951.2|1951|1950.8|4843
1633347390000|2021-10-04 11:36:30|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|180
1633347400000|2021-10-04 11:36:40|1951.6|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.2|432
1633347410000|2021-10-04 11:36:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|110
1633347420000|2021-10-04 11:37:00|1952|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|1543
1633347450000|2021-10-04 11:37:30|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.4|1037
1633347470000|2021-10-04 11:37:50|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.4|1951|693
1633347480000|2021-10-04 11:38:00|1951.6|1951.2|1951.2|1951|1951.6|1951.4|1951.2|1951|1515
1633347490000|2021-10-04 11:38:10|1951.4||1951.2||1951.4||1951.2||417
1633347500000|2021-10-04 11:38:20||1950.8||1951||1951||1950.8|635
1633347510000|2021-10-04 11:38:30|1951.4|1951.2|1952|1951.8|1952|1951.8|1951.4|1951.2|2457
1633347520000|2021-10-04 11:38:40|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.4|1952|1721
1633347530000|2021-10-04 11:38:50|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|1785
1633347550000|2021-10-04 11:39:10|1953|1952.8|1953.4|1953|1953.4|1953|1953|1952.8|5546
1633347560000|2021-10-04 11:39:20|1953.6|1953.2|1953.6|1953.4|1953.8|1953.4|1953.4|1953.2|0
1633347570000|2021-10-04 11:39:30|1953.8||1953.6||1953.8||1953.6||0
1633347600000|2021-10-04 11:40:00|1953.4|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|1444
1633347610000|2021-10-04 11:40:10|1953.8|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.6|0
1633347620000|2021-10-04 11:40:20|1954.2|1953.8|1954.2|1954|1954.2|1954|1954.2|1953.8|727
1633347630000|2021-10-04 11:40:30|||||||||400
1633347640000|2021-10-04 11:40:40|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.6|4072
1633347650000|2021-10-04 11:40:50|1954|1953.8|1954|1953.8|1954.2|1954|1953.8|1953.6|4411
1633347660000|2021-10-04 11:41:00|||||||||714
1633347690000|2021-10-04 11:41:30|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|840
1633347700000|2021-10-04 11:41:40|1954|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.6|2887
1633347730000|2021-10-04 11:42:10|1953.8|1953.6|1955|1954.8|1955|1954.8|1953.8|1953.6|15368
1633347750000|2021-10-04 11:42:30|1955.2|1955|1955.4|1955|1955.6|1955.4|1955.2|1955|27129
1633347760000|2021-10-04 11:42:40|1955.2|1955.2|1955.8|1955.4|1955.8|1955.4|1955.2|1955.2|1326
1633347770000|2021-10-04 11:42:50||1955.6||1955.6||1955.6||1955.4|800
1633347780000|2021-10-04 11:43:00|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1795
1633347800000|2021-10-04 11:43:20|||||||||558
1633347820000|2021-10-04 11:43:40||1955.2||1955.4||1955.4||1955.2|1468
1633347840000|2021-10-04 11:44:00|1956|1955.6|1956.2|1956|1956.2|1956|1956|1955.6|3600
1633347850000|2021-10-04 11:44:10|1956.4|1956.2|1956.6|1956.4|1956.8|1956.4|1956.4|1956.2|1587
1633347860000|2021-10-04 11:44:20|1956.4|1956.2|1956|1955.6|1956.6|1956.2|1955.8|1955.4|1680
1633347870000|2021-10-04 11:44:30|1955.8|1955.4|1956|1955.6|1956|1955.8|1955.8|1955.4|0
1633347880000|2021-10-04 11:44:40|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955.2|8309
1633347890000|2021-10-04 11:44:50|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|670
1633347900000|2021-10-04 11:45:00|1955.2|1954.8|1955.4|1955.2|1955.4|1955.2|1955.2|1954.8|3445
1633347910000|2021-10-04 11:45:10|1955.2|1955|1955.4|1955|1955.6|1955.2|1955|1954.8|12302
1633347920000|2021-10-04 11:45:20|1955.2|1954.8|1955.2|1954.8|1955.4|1954.8|1955.2|1954.8|272
1633347930000|2021-10-04 11:45:30|1955|1954.6|1954.6|1954.2|1955|1954.6|1954.6|1954.2|2701
1633347940000|2021-10-04 11:45:40|1954.4|1954.4|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|3564
1633347950000|2021-10-04 11:45:50|1954.4|1954.2|1954.4|1954|1954.6|1954.4|1954.4|1954|788
1633347960000|2021-10-04 11:46:00|1954.2|1953.8|1954.4|1954|1954.4|1954.2|1954.2|1953.8|114
1633347970000|2021-10-04 11:46:10|1954.2|1953.8|1954.4|1954|1954.4|1954|1954.2|1953.8|735
1633347980000|2021-10-04 11:46:20|1954.2|1954.2|1954.2|1954|1954.2|1954.2|1954.2|1953.8|680
1633348000000|2021-10-04 11:46:40|||||||||650
1633348020000|2021-10-04 11:47:00|1954.4|1954.2|1954.8|1954.4|1954.8|1954.6|1954.4|1954.2|2458
1633348040000|2021-10-04 11:47:20|1954.6|1954.6|1954.4|1954.2|1954.6|1954.6|1954.4|1954.2|6499
1633348050000|2021-10-04 11:47:30|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|669
1633348060000|2021-10-04 11:47:40|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|1223
1633348070000|2021-10-04 11:47:50||1953.8||1953.8||1953.8||1953.8|0
1633348090000|2021-10-04 11:48:10|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|0
1633348100000|2021-10-04 11:48:20|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|180
1633348110000|2021-10-04 11:48:30|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.2|3637
1633348130000|2021-10-04 11:48:50|1953.8|1953.6|1954.4|1954.2|1954.4|1954.2|1953.8|1953.6|2070
1633348140000|2021-10-04 11:49:00|1954.6|1954.4|1954|1953.8|1954.6|1954.4|1954|1953.6|3879
1633348150000|2021-10-04 11:49:10|1954.2|1954|1954|1953.8|1954.2|1954|1954|1953.8|0
1633348160000|2021-10-04 11:49:20|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1107
1633348170000|2021-10-04 11:49:30|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|2745
1633348180000|2021-10-04 11:49:40|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|4388
1633348190000|2021-10-04 11:49:50|1953.4|1953.2|1952.4|1952|1953.4|1953.2|1952.4|1952|3999
1633348200000|2021-10-04 11:50:00|1952.2|1951.8|1951.6|1951.4|1952.2|1952|1951.4|1951.2|6624
1633348210000|2021-10-04 11:50:10|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|751
1633348220000|2021-10-04 11:50:20|1952|1951.6|1952|1951.8|1952.2|1952|1952|1951.6|1289
1633348240000|2021-10-04 11:50:40|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1933
1633348250000|2021-10-04 11:50:50|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|1243
1633348260000|2021-10-04 11:51:00|1952.2|1952|1952.2|1952|1952.4|1952.2|1952.2|1952|2790
1633348270000|2021-10-04 11:51:10|1952.4|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|880
1633348280000|2021-10-04 11:51:20|1952.6|1952.2|1952.6|1952.2|1952.8|1952.2|1952.6|1952.2|0
1633348290000|2021-10-04 11:51:30|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|1827
1633348300000|2021-10-04 11:51:40|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|309
1633348310000|2021-10-04 11:51:50|1952.4|1952|1951.6|1951.4|1952.4|1952.2|1951.4|1951.2|6979
1633348320000|2021-10-04 11:52:00|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|3399
1633348330000|2021-10-04 11:52:10|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.8|3593
1633348340000|2021-10-04 11:52:20|1952.2|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|180
1633348350000|2021-10-04 11:52:30|1952.2|1951.8|1951.8|1951.6|1952.2|1951.8|1951.6|1951.4|2486
1633348360000|2021-10-04 11:52:40|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1633348370000|2021-10-04 11:52:50|1951.8|1951.6|1952.2|1952|1952.2|1952|1951.8|1951.6|1280
1633348390000|2021-10-04 11:53:10|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.8|2116
1633348400000|2021-10-04 11:53:20|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.6|1951.2|2886
1633348410000|2021-10-04 11:53:30|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|187
1633348420000|2021-10-04 11:53:40|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|1701
1633348440000|2021-10-04 11:54:00|1952|1951.8|1952|1951.6|1952.2|1952|1952|1951.6|3102
1633348450000|2021-10-04 11:54:10|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.6|3761
1633348460000|2021-10-04 11:54:20|1952.2|1952.2|1951.8|1951.4|1952.2|1952.2|1951.6|1951.4|8770
1633348470000|2021-10-04 11:54:30|1951.6|1951.6|1952|1951.6|1952|1951.6|1951.6|1951.4|1902
1633348480000|2021-10-04 11:54:40|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|30
1633348490000|2021-10-04 11:54:50||1951.8||1951.8||1951.8||1951.8|419
1633348500000|2021-10-04 11:55:00|1952.2|1952|1953|1952.4|1953|1952.6|1952.2|1952|4186
1633348510000|2021-10-04 11:55:10|1953.2|1952.6|1953|1952.6|1953.2|1953|1952.8|1952.4|1876
1633348520000|2021-10-04 11:55:20|1953.2|1952.8|1953.4|1952.8|1953.6|1952.8|1952.8|1952.6|1213
1633348530000|2021-10-04 11:55:30|1953.6|1953|1954|1953.6|1954|1953.6|1953.6|1953|1291
1633348540000|2021-10-04 11:55:40|1954.2|1953.8|1953.8|1953.6|1954.2|1954|1953.6|1953.4|6078
1633348550000|2021-10-04 11:55:50|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|0
1633348560000|2021-10-04 11:56:00|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|1174
1633348570000|2021-10-04 11:56:10||1953.8||1953.8||1953.8||1953.8|0
1633348580000|2021-10-04 11:56:20|1954.2||1954||1954.2||1954||180
1633348590000|2021-10-04 11:56:30|1954.2||1954.2||1954.2||1954.2||0
1633348600000|2021-10-04 11:56:40|1954|1954|1954.6|1954.2|1954.6|1954.2|1954|1954|1170
1633348610000|2021-10-04 11:56:50|1954.8|1954|1954.6|1954.4|1954.8|1954.4|1954.6|1954|1
1633348620000|2021-10-04 11:57:00|1954.8||1955||1955||1954.8||0
1633348630000|2021-10-04 11:57:10|1954.8||1954.8||1955||1954.8||0
1633348660000|2021-10-04 11:57:40|1954.6|1954.6|1955|1954.6|1955|1954.6|1954.6|1954.6|477
1633348680000|2021-10-04 11:58:00||1954.8||1954.8||1954.8||1954.8|0
1633348690000|2021-10-04 11:58:10|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1954.8|5661
1633348700000|2021-10-04 11:58:20|1955.2|1954.8|1955|1954.8|1955.2|1954.8|1955|1954.6|6395
1633348710000|2021-10-04 11:58:30|1955.2|1955|1954.6|1954.4|1955.4|1955|1954.6|1954.4|1921
1633348720000|2021-10-04 11:58:40|1954.4|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1954|3047
1633348730000|2021-10-04 11:58:50|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.4|1954|1981
1633348740000|2021-10-04 11:59:00|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.6|15719
1633348750000|2021-10-04 11:59:10|1954.4||1954.2||1954.4||1954.2||0
1633348760000|2021-10-04 11:59:20|1954.4||1954.4||1954.4||1954.4||0
1633348770000|2021-10-04 11:59:30|1954.2|1954|1954.2|1954|1954.4|1954|1954.2|1954|0
1633348780000|2021-10-04 11:59:40|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|993
1633348790000|2021-10-04 11:59:50|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|1751
1633348800000|2021-10-04 12:00:00|1954.6|1954.4|1955|1954.8|1955|1954.8|1954.6|1954.4|258
1633348810000|2021-10-04 12:00:10|1955.2|1955|1955|1954.8|1955.4|1955.2|1955|1954.8|6141
1633348820000|2021-10-04 12:00:20|||||||||811
1633348830000|2021-10-04 12:00:30|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.4|1303
1633348840000|2021-10-04 12:00:40|1954.8|1954.8|1955|1954.8|1955|1954.8|1954.8|1954.6|1202
1633348860000|2021-10-04 12:01:00|1954.8|1954.6|1954.8|1954.6|1955|1954.8|1954.8|1954.6|1310
1633348870000|2021-10-04 12:01:10|1955|1954.8|1955.6|1955.4|1955.6|1955.4|1955|1954.8|4209
1633348880000|2021-10-04 12:01:20|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|828
1633348910000|2021-10-04 12:01:50|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|2504
1633348920000|2021-10-04 12:02:00|1955.6|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955.2|479
1633348930000|2021-10-04 12:02:10|||||||||21
1633348940000|2021-10-04 12:02:20|||||||||3
1633348950000|2021-10-04 12:02:30|1955.6|1955.4|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|2954
1633348960000|2021-10-04 12:02:40|1955.2|1955|1954.6|1954.4|1955.2|1955|1954.6|1954.4|9171
1633348970000|2021-10-04 12:02:50|||||||||206
1633348980000|2021-10-04 12:03:00|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.4|1954|682
1633348990000|2021-10-04 12:03:10|1954.2|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1954|2076
1633349000000|2021-10-04 12:03:20|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|999
1633349010000|2021-10-04 12:03:30|1953.6|1953.4|1953.8|1953.6|1954|1953.6|1953.6|1953.4|539
1633349020000|2021-10-04 12:03:40|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|0
1633349030000|2021-10-04 12:03:50|1954|1953.8|1954.6|1954.4|1954.6|1954.4|1954|1953.8|2888
1633349040000|2021-10-04 12:04:00|1954.8|1954.6|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|703
1633349060000|2021-10-04 12:04:20|1955|1954.8|1955.2|1955|1955.4|1955|1955|1954.8|1081
1633349070000|2021-10-04 12:04:30|1955.4|1954.8|1955|1954.8|1955.4|1954.8|1954.8|1954.6|3126
1633349080000|2021-10-04 12:04:40|1954.8|1954.6|1954.4|1954.2|1955|1954.8|1954.4|1954.2|5269
1633349090000|2021-10-04 12:04:50|1954.6||1954.4||1954.6||1954.4||0
1633349100000|2021-10-04 12:05:00|1954.2|1954|1954.6|1954.4|1954.8|1954.6|1954|1953.8|3658
1633349110000|2021-10-04 12:05:10|1954.8|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.6|1933
1633349120000|2021-10-04 12:05:20|1954.6|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.4|2092
1633349130000|2021-10-04 12:05:30|1954.8|1954.8|1954.8|1954.6|1954.8|1954.8|1954.8|1954.4|2
1633349140000|2021-10-04 12:05:40|1955|1954.8|1954.8|1954.6|1955.2|1955|1954.8|1954.6|604
1633349150000|2021-10-04 12:05:50|1954.6|1954.4|1954.2|1954|1954.6|1954.4|1954.2|1954|580
1633349160000|2021-10-04 12:06:00|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.6|1953.2|3607
1633349170000|2021-10-04 12:06:10|||||||||512
1633349190000|2021-10-04 12:06:30|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|888
1633349200000|2021-10-04 12:06:40|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|2264
1633349210000|2021-10-04 12:06:50|1954.4|1954.2|1955|1954.8|1955|1954.8|1954.2|1954.2|1194
1633349220000|2021-10-04 12:07:00|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955|1954.8|5568
1633349230000|2021-10-04 12:07:10|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|2568
1633349240000|2021-10-04 12:07:20|1955.2|1955|1955.2|1955|1955.2|1955|1955|1954.8|2941
1633349250000|2021-10-04 12:07:30|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955|62
1633349260000|2021-10-04 12:07:40|1955.6|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|1213
1633349270000|2021-10-04 12:07:50||1955.6||1955.6||1955.6||1955.4|0
1633349290000|2021-10-04 12:08:10|1956|1955.8|1956.2|1956|1956.4|1956|1956|1955.8|2460
1633349310000|2021-10-04 12:08:30|||||||||350
1633349330000|2021-10-04 12:08:50|1956|1955.8|1956|1955.8|1956.2|1956|1956|1955.8|4176
1633349340000|2021-10-04 12:09:00|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.6|2340
1633349360000|2021-10-04 12:09:20|||||||||8
1633349370000|2021-10-04 12:09:30|1955.8|1955.6|1955.6|1955.4|1955.8|1955.6|1955.6|1955.4|2051
1633349380000|2021-10-04 12:09:40|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.6|2139
1633349390000|2021-10-04 12:09:50|1955.8|1955.8|1955.8|1955.6|1955.8|1955.8|1955.6|1955.2|6678
1633349400000|2021-10-04 12:10:00|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.6|0
1633349420000|2021-10-04 12:10:20|1956.2|1956|1956|1955.8|1956.2|1956|1956|1955.8|6074
1633349430000|2021-10-04 12:10:30|1956.2||1956||1956.2||1956||0
1633349450000|2021-10-04 12:10:50|||||||||115
1633349460000|2021-10-04 12:11:00|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.4|1955.2|8096
1633349470000|2021-10-04 12:11:10|1955.6||1955.6||1955.6||1955.6||0
1633349480000|2021-10-04 12:11:20|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955|2440
1633349490000|2021-10-04 12:11:30|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|877
1633349500000|2021-10-04 12:11:40|1956|1955.6|1956.2|1955.8|1956.2|1955.8|1956|1955.6|2397
1633349510000|2021-10-04 12:11:50|1956.4|1956|1956.6|1956.4|1956.6|1956.4|1956.2|1956|3843
1633349520000|2021-10-04 12:12:00|1956.8|1956.6|1956.8|1956.6|1957|1956.8|1956.6|1956.4|2525
1633349550000|2021-10-04 12:12:30|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|404
1633349580000|2021-10-04 12:13:00|1956.8|1956.6|1956.4|1956.2|1956.8|1956.6|1956.4|1956.2|4461
1633349590000|2021-10-04 12:13:10|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|542
1633349600000|2021-10-04 12:13:20|1956.8|1956|1956.6|1956.2|1956.8|1956.4|1956.4|1956|8627
1633349610000|2021-10-04 12:13:30|1956.4|1956.4|1956.2|1956|1956.4|1956.4|1956.2|1956|6591
1633349630000|2021-10-04 12:13:50|||||||||716
1633349640000|2021-10-04 12:14:00|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.8|2711
1633349660000|2021-10-04 12:14:20|1956.2|1956|1956.2|1955.8|1956.2|1956|1956.2|1955.8|200
1633349670000|2021-10-04 12:14:30|1956||1956||1956||1956||0
1633349680000|2021-10-04 12:14:40|1956.2|1956|1956.2|1956|1956.2|1956|1956.2|1956|536
1633349700000|2021-10-04 12:15:00|1956.4|1956.2|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|1991
1633349710000|2021-10-04 12:15:10||1956.2||1956.4||1956.4||1956.2|650
1633349720000|2021-10-04 12:15:20|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|0
1633349730000|2021-10-04 12:15:30|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|375
1633349740000|2021-10-04 12:15:40|1956.8|1956.6|1957|1956.8|1957|1956.8|1956.8|1956.6|1664
1633349750000|2021-10-04 12:15:50|1956.8|1956.6|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|2140
1633349760000|2021-10-04 12:16:00|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956.2|1956|4012
1633349780000|2021-10-04 12:16:20|1956|1955.8|1956.2|1956|1956.2|1956|1956|1955.6|1660
1633349820000|2021-10-04 12:17:00|1956.4|1956.2|1956.8|1956.6|1956.8|1956.6|1956.4|1956.2|3598
1633349830000|2021-10-04 12:17:10|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|180
1633349840000|2021-10-04 12:17:20|1956.4|1956.2|1955.8|1955.6|1956.6|1956.2|1955.8|1955.6|5810
1633349850000|2021-10-04 12:17:30||1955.4||1955.4||1955.4||1955.4|0
1633349870000|2021-10-04 12:17:50|1955.6|1955.6|1955.6|1955.4|1955.6|1955.6|1955.6|1955.4|449
1633349880000|2021-10-04 12:18:00|1955.4|1955.2|1954.8|1954.6|1955.4|1955.2|1954.8|1954.6|5995
1633349890000|2021-10-04 12:18:10|1955|1954.8|1955.4|1955.2|1955.4|1955.2|1955|1954.8|2063
1633349910000|2021-10-04 12:18:30|1955.2|1955|1955.2|1955|1955.2|1955|1955|1954.8|3098
1633349920000|2021-10-04 12:18:40|1955|1954.8|1955.4|1955|1955.4|1955.2|1955|1954.8|1964
1633349940000|2021-10-04 12:19:00|1955.2|1954.8|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|2296
1633349960000|2021-10-04 12:19:20|||||||||100
1633349970000|2021-10-04 12:19:30|1955|1954.8|1954.8|1954.6|1955|1954.8|1954.8|1954.6|1221
1633349980000|2021-10-04 12:19:40|1954.6|1954.4|1954.2|1954|1954.6|1954.4|1954.2|1954|3154
1633349990000|2021-10-04 12:19:50|1954|1953.8|1954|1953.8|1954.2|1954|1953.8|1953.6|3994
1633350000000|2021-10-04 12:20:00|1953.8|1953.6|1953.4|1953.2|1953.8|1953.6|1953.2|1953|3813
1633350010000|2021-10-04 12:20:10|1953.6|1953.4|1953.6|1953.2|1953.8|1953.6|1953.2|1953|6173
1633350020000|2021-10-04 12:20:20|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|0
1633350030000|2021-10-04 12:20:30|1954|1953.8|1954.2|1954|1954.2|1954|1953.8|1953.6|1534
1633350040000|2021-10-04 12:20:40|1954|1953.8|1954|1953.8|1954|1954|1953.8|1953.6|0
1633350050000|2021-10-04 12:20:50|||||||||500
1633350060000|2021-10-04 12:21:00|1954.2||1954.2||1954.2||1954.2||180
1633350070000|2021-10-04 12:21:10|1954||1954||1954.2||1954||0
1633350080000|2021-10-04 12:21:20|1953.8|1953.6|1953.2|1953|1953.8|1953.6|1953.2|1953|6634
1633350090000|2021-10-04 12:21:30|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|638
1633350100000|2021-10-04 12:21:40|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1952.8|744
1633350110000|2021-10-04 12:21:50|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|1057
1633350120000|2021-10-04 12:22:00|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1952.8|1228
1633350130000|2021-10-04 12:22:10|1953|1952.8|1952.4|1952.2|1953.2|1952.8|1952.4|1952|1570
1633350140000|2021-10-04 12:22:20|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.6|2768
1633350150000|2021-10-04 12:22:30|||||||||26
1633350160000|2021-10-04 12:22:40||1951.6||1951.8||1951.8||1951.6|0
1633350170000|2021-10-04 12:22:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|3
1633350180000|2021-10-04 12:23:00|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.8|2386
1633350190000|2021-10-04 12:23:10|1952.2|1952|1952.2|1952|1952.2|1952|1952|1952|156
1633350200000|2021-10-04 12:23:20||1951.8||1952||1952||1951.8|817
1633350210000|2021-10-04 12:23:30|1952.4|1952.2|1953.2|1952.8|1953.2|1953|1952.4|1952.2|206
1633350220000|2021-10-04 12:23:40|1953||1953||1953||1953||559
1633350230000|2021-10-04 12:23:50|||||||||1000
1633350240000|2021-10-04 12:24:00|1953.2|1953|1953.6|1953.4|1953.6|1953.4|1953.2|1953|1507
1633350250000|2021-10-04 12:24:10|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1952.8|606
1633350260000|2021-10-04 12:24:20|1953|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|765
1633350270000|2021-10-04 12:24:30|1953.2|1953|1953.2|1953|1953.2|1953|1953|1952.8|1259
1633350300000|2021-10-04 12:25:00|1953.4|1953.2|1953.8|1953.6|1953.8|1953.6|1953.4|1953.2|671
1633350320000|2021-10-04 12:25:20|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|240
1633350330000|2021-10-04 12:25:30|1954.2|1954|1954.2|1954|1954.2|1954|1954|1953.8|668
1633350340000|2021-10-04 12:25:40|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.8|592
1633350350000|2021-10-04 12:25:50|1954|1954|1954|1953.8|1954|1954|1954|1953.8|8
1633350360000|2021-10-04 12:26:00|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1953.8|363
1633350380000|2021-10-04 12:26:20|1954|1953.8|1955|1954.6|1955.2|1954.8|1954|1953.8|4788
1633350390000|2021-10-04 12:26:30|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.2|1077
1633350400000|2021-10-04 12:26:40|1954.6||1954.6||1954.6||1954.6||1473
1633350410000|2021-10-04 12:26:50|1954.4|1954.2|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|1776
1633350420000|2021-10-04 12:27:00|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|197
1633350430000|2021-10-04 12:27:10|1954.4|1954.4|1954.2|1953.8|1954.4|1954.4|1954.2|1953.8|1849
1633350440000|2021-10-04 12:27:20||1954||1953.8||1954||1953.8|130
1633350450000|2021-10-04 12:27:30|1954.4|1954|1954.6|1954.4|1954.6|1954.4|1954.2|1953.8|3789
1633350460000|2021-10-04 12:27:40||1954.2||1954.4||1954.4||1954.2|0
1633350470000|2021-10-04 12:27:50|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|799
1633350480000|2021-10-04 12:28:00|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|744
1633350490000|2021-10-04 12:28:10||1954.6||1954.6||1954.6||1954.6|1300
1633350500000|2021-10-04 12:28:20|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.6|0
1633350510000|2021-10-04 12:28:30||1954.8||1954.6||1954.8||1954.6|1328
1633350520000|2021-10-04 12:28:40||1954.8||1954.6||1954.8||1954.6|2885
1633350530000|2021-10-04 12:28:50|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.4|1954.2|3022
1633350540000|2021-10-04 12:29:00|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|1037
1633350550000|2021-10-04 12:29:10|1954.6|1954.6|1954.6|1954.4|1954.6|1954.6|1954.6|1954.4|0
1633350560000|2021-10-04 12:29:20|1954.8|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.4|1803
1633350570000|2021-10-04 12:29:30|1955.2|1955|1955.4|1955.2|1955.6|1955.2|1955.2|1954.8|2700
1633350580000|2021-10-04 12:29:40||1955||1955.2||1955.2||1955|0
1633350590000|2021-10-04 12:29:50|1955.6|1955.4|1955.4|1955.2|1955.8|1955.6|1955.4|1955.2|1053
1633350600000|2021-10-04 12:30:00|||||||||419
1633350610000|2021-10-04 12:30:10|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1955|4289
1633350620000|2021-10-04 12:30:20|1955.2|1955.2|1955|1954.6|1955.2|1955.2|1954.6|1954.4|4046
1633350630000|2021-10-04 12:30:30||1954.8||1954.8||1954.8||1954.6|0
1633350650000|2021-10-04 12:30:50|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|2398
1633350660000|2021-10-04 12:31:00|||||||||100
1633350680000|2021-10-04 12:31:20|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|3805
1633350690000|2021-10-04 12:31:30|1954.8||1954.6||1954.8||1954.6||0
1633350700000|2021-10-04 12:31:40|1954.4|1954|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|1143
1633350710000|2021-10-04 12:31:50|1954.4|1954|1954.4|1954.2|1954.4|1954.2|1954.4|1954|2588
1633350720000|2021-10-04 12:32:00||1954||1954||1954||1954|1127
1633350730000|2021-10-04 12:32:10||1954.2||1954.2||1954.2||1954.2|0
1633350740000|2021-10-04 12:32:20|1954.2|1954|1954.2|1954|1954.4|1954.2|1954|1953.8|3385
1633350750000|2021-10-04 12:32:30|1954.4|1954.2|1954.8|1954.6|1954.8|1954.6|1954.4|1954.2|3887
1633350760000|2021-10-04 12:32:40|||||||||1099
1633350820000|2021-10-04 12:33:40|||||||||750
1633350830000|2021-10-04 12:33:50|1955|1954.8|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|3908
1633350840000|2021-10-04 12:34:00|1954.6|1954.4|1954.2|1954|1954.6|1954.4|1954.2|1954|199
1633350850000|2021-10-04 12:34:10|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|0
1633350870000|2021-10-04 12:34:30|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.6|1953.4|5523
1633350880000|2021-10-04 12:34:40|1954.2|1954|1954.2|1954|1954.4|1954.2|1954|1954|4156
1633350890000|2021-10-04 12:34:50|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|1660
1633350900000|2021-10-04 12:35:00|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|697
1633350910000|2021-10-04 12:35:10|1953.6|1953.4|1953.8|1953.6|1953.8|1953.6|1953.6|1953.4|2191
1633350920000|2021-10-04 12:35:20|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|280
1633350930000|2021-10-04 12:35:30|1953.4|1953.2|1953.8|1953.6|1953.8|1953.6|1953.4|1953.2|845
1633350940000|2021-10-04 12:35:40|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|512
1633350950000|2021-10-04 12:35:50|1953.8|1953.6|1954.4|1953.8|1954.4|1953.8|1953.8|1953.6|530
1633350960000|2021-10-04 12:36:00|1954.6|1954|1954.4|1954.2|1954.6|1954.4|1954.2|1954|1173
1633350970000|2021-10-04 12:36:10|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|171
1633350990000|2021-10-04 12:36:30|1954.6||1954.4||1954.6||1954.4||200
1633351000000|2021-10-04 12:36:40|1954.6|1954.4|1955.2|1955|1955.4|1955|1954.6|1954.4|1142
1633351020000|2021-10-04 12:37:00|1955.4|1954.8|1954.8|1954.6|1955.4|1954.8|1954.8|1954.6|1780
1633351030000|2021-10-04 12:37:10|1954.6|1954.4|1954.6|1954.4|1954.6|1954.6|1954.6|1954.2|501
1633351040000|2021-10-04 12:37:20|1954.8|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.4|1080
1633351050000|2021-10-04 12:37:30|1954.6|1954.6|1955|1954.8|1955|1954.8|1954.6|1954.6|868
1633351060000|2021-10-04 12:37:40|1955.2|1955|1955|1954.8|1955.2|1955|1955|1954.8|818
1633351070000|2021-10-04 12:37:50|1955.2|1955|1955.2|1955|1955.2|1955|1955.2|1955|1949
1633351080000|2021-10-04 12:38:00|1955.4|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955.2|350
1633351100000|2021-10-04 12:38:20|1955.2|1955|1955.2|1955|1955.2|1955|1955.2|1955|820
1633351110000|2021-10-04 12:38:30|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|702
1633351120000|2021-10-04 12:38:40|1955.2|1955|1955.2|1955|1955.2|1955|1955.2|1955|661
1633351130000|2021-10-04 12:38:50|||||||||350
1633351140000|2021-10-04 12:39:00|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|532
1633351150000|2021-10-04 12:39:10|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|297
1633351180000|2021-10-04 12:39:40|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|740
1633351190000|2021-10-04 12:39:50|1954.8|1954.6|1955.4|1955.2|1955.4|1955.2|1954.8|1954.6|0
1633351200000|2021-10-04 12:40:00|1955.6|1955.6|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|2115
1633351210000|2021-10-04 12:40:10|1956|1955.8|1955.6|1955.2|1956|1955.8|1955.6|1955.2|10401
1633351220000|2021-10-04 12:40:20|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.4|7
1633351230000|2021-10-04 12:40:30|1955.4|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955.2|475
1633351240000|2021-10-04 12:40:40|1955.2|1955|1955.8|1955.4|1955.8|1955.4|1955|1954.8|1315
1633351250000|2021-10-04 12:40:50|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|0
1633351260000|2021-10-04 12:41:00||1955.4||1955.4||1955.4||1955.4|10
1633351280000|2021-10-04 12:41:20|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|984
1633351290000|2021-10-04 12:41:30|1955.6|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|1936
1633351300000|2021-10-04 12:41:40|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|269
1633351310000|2021-10-04 12:41:50|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|550
1633351320000|2021-10-04 12:42:00|1956.2|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.8|3179
1633351330000|2021-10-04 12:42:10||1956.2||1956.2||1956.2||1956.2|550
1633351340000|2021-10-04 12:42:20|1956.6|1956.4|1957|1956.8|1957|1956.8|1956.6|1956.4|1171
1633351350000|2021-10-04 12:42:30|1957.2|1957|1957.4|1957.2|1957.6|1957.2|1957.2|1957|300
1633351360000|2021-10-04 12:42:40|1957.6|1957|1957|1956.8|1957.6|1957|1957|1956.8|4320
1633351370000|2021-10-04 12:42:50|1957.2|1957|1957.2|1957|1957.4|1957.2|1957.2|1957|5460
1633351380000|2021-10-04 12:43:00|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|113
1633351390000|2021-10-04 12:43:10|1957.2|1957|1957|1956.8|1957.2|1957|1957|1956.8|266
1633351400000|2021-10-04 12:43:20|1957.2|1957|1957.6|1957.4|1957.6|1957.4|1957.2|1957|12359
1633351410000|2021-10-04 12:43:30|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957|0
1633351420000|2021-10-04 12:43:40|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|477
1633351430000|2021-10-04 12:43:50|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.8|1957.4|393
1633351440000|2021-10-04 12:44:00|1958|1957.8|1958.2|1957.8|1958.4|1958|1957.8|1957.6|3889
1633351450000|2021-10-04 12:44:10|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|0
1633351460000|2021-10-04 12:44:20|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|983
1633351480000|2021-10-04 12:44:40|1957.8|1957.6|1958.2|1957.8|1958.2|1957.8|1957.8|1957.6|3585
1633351490000|2021-10-04 12:44:50|1958|1958|1958.4|1958.2|1958.4|1958.2|1958|1958|362
1633351500000|2021-10-04 12:45:00|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1957.8|535
1633351510000|2021-10-04 12:45:10|1958.6|1958.2|1958.2|1957.8|1958.6|1958.4|1958|1957.8|9713
1633351520000|2021-10-04 12:45:20|1958|1957.6|1958|1957.6|1958.4|1957.8|1958|1957.6|2007
1633351530000|2021-10-04 12:45:30|1958.2||1957.8||1958.2||1957.8||0
1633351540000|2021-10-04 12:45:40|1958|1957.8|1958|1957.8|1958.2|1957.8|1958|1957.6|502
1633351550000|2021-10-04 12:45:50||1957.6||1957.8||1957.8||1957.6|470
1633351560000|2021-10-04 12:46:00|1958.2|1957.6|1958.4|1958|1958.4|1958|1958.2|1957.4|499
1633351570000|2021-10-04 12:46:10|1958.2||1958.2||1958.2||1958.2||0
1633351580000|2021-10-04 12:46:20|1958.4|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|2794
1633351590000|2021-10-04 12:46:30|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1633351600000|2021-10-04 12:46:40|||||||||25
1633351610000|2021-10-04 12:46:50|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|2162
1633351620000|2021-10-04 12:47:00|1958.6|1958.2|1958|1957.6|1958.6|1958.2|1958|1957.4|11901
1633351630000|2021-10-04 12:47:10|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.4|1957.2|1051
1633351640000|2021-10-04 12:47:20|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|900
1633351650000|2021-10-04 12:47:30|1957.6||1957.6||1957.6||1957.6||0
1633351660000|2021-10-04 12:47:40|1957.8|1957.6|1958|1957.8|1958.2|1957.8|1957.8|1957.6|0
1633351670000|2021-10-04 12:47:50|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|574
1633351680000|2021-10-04 12:48:00|1958.2|1958|1958.6|1958.4|1958.8|1958.4|1958.2|1958|2204
1633351690000|2021-10-04 12:48:10|1958.4|1958.2|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|0
1633351700000|2021-10-04 12:48:20|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.6|0
1633351720000|2021-10-04 12:48:40|||||||||117
1633351740000|2021-10-04 12:49:00|1958.6|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|1733
1633351750000|2021-10-04 12:49:10|1958.2|1958|1958.4|1958|1958.4|1958|1958|1957.8|4993
1633351760000|2021-10-04 12:49:20|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|0
1633351780000|2021-10-04 12:49:40|1958.6|1958.2|1959|1958.8|1959|1958.8|1958.4|1958|8114
1633351790000|2021-10-04 12:49:50|1958.8|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.6|6
1633351800000|2021-10-04 12:50:00|1959.2|1959|1959.2|1958.8|1959.4|1959|1959|1958.6|4136
1633351810000|2021-10-04 12:50:10|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.6|2992
1633351820000|2021-10-04 12:50:20|1959|1959|1959|1958.8|1959|1959|1959|1958.6|0
1633351830000|2021-10-04 12:50:30|1959.2|1959|1959.6|1959.4|1959.6|1959.4|1959.2|1959|700
1633351840000|2021-10-04 12:50:40|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|18597
1633351850000|2021-10-04 12:50:50|1960.2|1960|1960.8|1960.6|1960.8|1960.6|1960.2|1960|13379
1633351860000|2021-10-04 12:51:00|1960.6|1960.4|1961.6|1961.2|1961.6|1961.2|1960.6|1960.4|11902
1633351870000|2021-10-04 12:51:10|1961.8|1961.4|1961.4|1961|1962|1961.6|1961.4|1961|1560
1633351880000|2021-10-04 12:51:20|1961.2|1960.8|1960.8|1960.6|1961.2|1961|1960.8|1960.4|5550
1633351890000|2021-10-04 12:51:30|1961|1960.8|1961.4|1961|1961.4|1961|1961|1960.6|5765
1633351900000|2021-10-04 12:51:40|1961.6|1961.2|1961.8|1961.6|1961.8|1961.6|1961.6|1961.2|2004
1633351910000|2021-10-04 12:51:50|1961.6|1961.4|1961.6|1961.2|1961.6|1961.4|1961.4|1961.2|548
1633351920000|2021-10-04 12:52:00|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.8|1961.2|200
1633351930000|2021-10-04 12:52:10|1962|1961.6|1962.4|1962.2|1962.6|1962.4|1962|1961.6|3028
1633351940000|2021-10-04 12:52:20|1962.8|1962.6|1963|1962.8|1963|1962.8|1962.8|1962.6|8314
1633351950000|2021-10-04 12:52:30|1962.8|1962.6|1963|1962.8|1963|1962.8|1962.8|1962.6|3001
1633351960000|2021-10-04 12:52:40|||||||||605
1633351970000|2021-10-04 12:52:50|1963.2|1962.6|1962.8|1962.6|1963.2|1962.8|1962.8|1962.6|24671
1633351980000|2021-10-04 12:53:00|1963|1962.8|1963|1962.8|1963.2|1962.8|1962.8|1962.4|18895
1633351990000|2021-10-04 12:53:10|||||||||1
1633352000000|2021-10-04 12:53:20|1962.8|1962.6|1963.4|1963.2|1963.4|1963.2|1962.8|1962.6|18427
1633352010000|2021-10-04 12:53:30|1963.6|1963.4|1963.8|1963.6|1963.8|1963.6|1963.6|1963.4|5273
1633352020000|2021-10-04 12:53:40|1964|1963.8|1965|1964.8|1965|1964.8|1964|1963.8|22582
1633352030000|2021-10-04 12:53:50|1965.2|1965|1966|1965.8|1966|1965.8|1965.2|1965|118190
1633352040000|2021-10-04 12:54:00|1966.2|1966|1966.4|1966.2|1966.4|1966.2|1966.2|1966|17859
1633352050000|2021-10-04 12:54:10|1966.6|1966.4|1967|1966.8|1967|1966.8|1966.6|1966.4|16017
1633352060000|2021-10-04 12:54:20|1966.8|1966.6|1967.8|1967.6|1967.8|1967.6|1966.8|1966.6|25086
1633352070000|2021-10-04 12:54:30|1968|1967.8|1967.8|1967.2|1968|1967.8|1967.4|1967.2|14442
1633352080000|2021-10-04 12:54:40|1967.6|1967.4|1967.8|1967.6|1967.8|1967.6|1967.6|1967.4|98
1633352090000|2021-10-04 12:54:50|1967.6|1967.4|1967.2|1967|1967.8|1967.4|1967.2|1967|3738
1633352100000|2021-10-04 12:55:00|1967.4|1967.2|1967.2|1967|1967.8|1967.2|1967.2|1967|3444
1633352110000|2021-10-04 12:55:10|1967.6|1967.2|1967.8|1967.6|1967.8|1967.6|1967.4|1967.2|36411
1633352120000|2021-10-04 12:55:20|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|1586
1633352130000|2021-10-04 12:55:30|1968|1967.8|1968.6|1968.4|1968.8|1968.4|1968|1967.8|16037
1633352140000|2021-10-04 12:55:40|1968.4|1968.2|1969.8|1969.4|1970|1969.8|1968.4|1968.2|38608
1633352150000|2021-10-04 12:55:50|1970|1969.6|1969.4|1969|1970|1969.8|1969.4|1969|4779
1633352160000|2021-10-04 12:56:00|1969.6|1969.2|1969.2|1969|1970|1969.6|1969.2|1968.6|13369
1633352170000|2021-10-04 12:56:10|1969|1968.8|1969.4|1969.2|1969.4|1969.2|1969|1968.6|6954
1633352180000|2021-10-04 12:56:20|1969.2|1969|1969.4|1969.2|1969.4|1969.2|1969.2|1968.6|2461
1633352190000|2021-10-04 12:56:30|1969.2|1969|1967.6|1967.2|1969.2|1969|1967.6|1967.2|9239
1633352200000|2021-10-04 12:56:40|1967.4|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1967|2815
1633352210000|2021-10-04 12:56:50|1967.2|1966.6|1967.2|1967|1967.2|1967|1967.2|1966.6|2287
1633352220000|2021-10-04 12:57:00|1967.4|1967.2|1967.4|1967|1968|1967.8|1967.2|1966.8|17344
1633352230000|2021-10-04 12:57:10|1968|1967.2|1968|1967.8|1968.2|1967.8|1967.6|1967|12376
1633352240000|2021-10-04 12:57:20|1967.8|1967.6|1967.6|1967.4|1967.8|1967.8|1967.6|1967.4|3338
1633352250000|2021-10-04 12:57:30|1967.8|1967.6|1968|1967.8|1968|1967.8|1967.8|1967.6|2100
1633352260000|2021-10-04 12:57:40|1967.8|1967.6|1967.2|1967|1967.8|1967.6|1967.2|1967|2533
1633352270000|2021-10-04 12:57:50|1967|1966.8|1967.2|1966.8|1967.2|1966.8|1967|1966.8|0
1633352280000|2021-10-04 12:58:00|1967|1967|1967|1966.8|1967|1967|1967|1966.6|224
1633352290000|2021-10-04 12:58:10|1967.2||1967.2||1967.2||1967.2||78
1633352300000|2021-10-04 12:58:20|1967.4|1967|1967.4|1967|1967.4|1967|1967.4|1966.8|538
1633352310000|2021-10-04 12:58:30|1967.2|1966.8|1967.2|1966.8|1967.2|1967|1967|1966.8|706
1633352330000|2021-10-04 12:58:50|1967|1966.6|1966.8|1966.6|1967|1966.6|1966.8|1966.4|2338
1633352340000|2021-10-04 12:59:00|1967|1966.8|1967|1966.6|1967.2|1966.8|1966.6|1966.4|10938
1633352350000|2021-10-04 12:59:10|1967.2|1966.8|1967.2|1967|1967.4|1967.2|1967|1966.8|4983
1633352360000|2021-10-04 12:59:20|1967|1966.8|1967|1966.6|1967|1966.8|1967|1966.4|1097
1633352370000|2021-10-04 12:59:30|1966.8|1966.8|1966.8|1966.4|1966.8|1966.8|1966.8|1966.4|355
1633352380000|2021-10-04 12:59:40||1966.2||1966.4||1966.4||1966.2|0
1633352390000|2021-10-04 12:59:50|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966|631
1633352400000|2021-10-04 13:00:00|1966.6|1966.4|1967.6|1967.2|1967.8|1967.2|1966.6|1966.2|7340
1633352410000|2021-10-04 13:00:10|1967.4|1967.4|1967.8|1967.4|1967.8|1967.4|1967.4|1967|2698
1633352420000|2021-10-04 13:00:20|1968|1967.6|1968.8|1968.4|1968.8|1968.4|1968|1967.6|10800
1633352430000|2021-10-04 13:00:30||1968.2||1968.4||1968.6||1968.2|0
1633352440000|2021-10-04 13:00:40|1969|1968.6|1969.8|1969.4|1969.8|1969.4|1969|1968.6|2729
1633352450000|2021-10-04 13:00:50|1969.6||1969.8||1969.8||1969.6||2500
1633352460000|2021-10-04 13:01:00|1969.6|1969|1969.4|1969.2|1969.6|1969.2|1969|1968.8|3894
1633352470000|2021-10-04 13:01:10|1969.2|1969|1969|1968.4|1969.2|1969|1968.8|1968.4|1526
1633352480000|2021-10-04 13:01:20||1968.6||1968.8||1968.8||1968.4|200
1633352490000|2021-10-04 13:01:30|1969.2|1969|1969.2|1969|1969.4|1969|1969.2|1968.8|1053
1633352500000|2021-10-04 13:01:40|1969.4|1969.2|1970|1969.8|1970|1969.8|1969.4|1969.2|1353
1633352510000|2021-10-04 13:01:50|||||||||1524
1633352520000|2021-10-04 13:02:00|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1769
1633352530000|2021-10-04 13:02:10|1970|1969.8|1970.2|1970|1970.4|1970|1970|1969.6|34300
1633352540000|2021-10-04 13:02:20|1970.4|1970.2|1970.8|1970.6|1971|1970.6|1970.4|1970.2|251
1633352550000|2021-10-04 13:02:30|1970.6|1970.4|1970.2|1969.8|1970.6|1970.4|1969.8|1969.6|14901
1633352560000|2021-10-04 13:02:40|1970.4|1970|1970.6|1970.4|1970.6|1970.4|1970.4|1970|2155
1633352570000|2021-10-04 13:02:50|1970.8|1970.6|1971|1970.6|1971|1970.6|1970.8|1970.6|1144
1633352580000|2021-10-04 13:03:00|1970.8|1970.4|1970.8|1970.6|1970.8|1970.6|1970.6|1970.2|1232
1633352590000|2021-10-04 13:03:10|1971|1970.4|1971|1970.8|1971|1970.8|1971|1970.4|3985
1633352600000|2021-10-04 13:03:20|1971.2|1971|1971.4|1971|1971.4|1971|1970.8|1970.6|7202
1633352610000|2021-10-04 13:03:30|1971.6|1971.2|1972|1971.8|1972|1971.8|1971.6|1971.2|31723
1633352620000|2021-10-04 13:03:40|1971.6|1971.6|1972.4|1972.2|1972.4|1972.2|1971.6|1971.4|21060
1633352630000|2021-10-04 13:03:50|1972.6|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.4|6879
1633352640000|2021-10-04 13:04:00|1972.6|1972|1972.8|1972.4|1972.8|1972.6|1972|1971.6|8167
1633352650000|2021-10-04 13:04:10||1972.6||1972.4||1972.6||1972.4|300
1633352670000|2021-10-04 13:04:30|1973|1972.6|1973|1972.6|1973|1972.6|1973|1972.4|2665
1633352680000|2021-10-04 13:04:40|1973.2|1972.8|1973.4|1973|1973.4|1973|1973.2|1972.8|2910
1633352690000|2021-10-04 13:04:50|1973.6|1973.2|1974|1973.8|1974|1973.8|1973.6|1973.2|5389
1633352700000|2021-10-04 13:05:00|1974.2|1974|1974.8|1974.6|1974.8|1974.6|1974.2|1973.8|3405
1633352710000|2021-10-04 13:05:10|1974.6|1974.4|1974.2|1973.8|1974.6|1974.4|1973.8|1973.6|5152
1633352720000|2021-10-04 13:05:20|1974.4|1974|1974.4|1974.2|1974.6|1974.4|1974.4|1974|1026
1633352730000|2021-10-04 13:05:30|1974.2|1974|1974.2|1973.8|1974.2|1974|1974.2|1973.6|1062
1633352740000|2021-10-04 13:05:40||1974||1974||1974||1974|0
1633352750000|2021-10-04 13:05:50|1974|1973.8|1974|1973.4|1974|1973.8|1973.8|1973.4|10181
1633352760000|2021-10-04 13:06:00|1973.8|1973.6|1974|1973.8|1974.2|1974|1973.8|1973.6|2980
1633352770000|2021-10-04 13:06:10|1974.2|1973.6|1973.6|1973.4|1974.2|1973.6|1973.6|1973.4|5471
1633352790000|2021-10-04 13:06:30|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|765
1633352800000|2021-10-04 13:06:40|1974|1973.4|1972.4|1972|1974|1973.6|1972.2|1971.8|17231
1633352810000|2021-10-04 13:06:50|1972.6|1972.2|1972.6|1972.4|1972.6|1972.4|1972.4|1971.8|5756
1633352820000|2021-10-04 13:07:00|1972.8|1972.6|1972.6|1972.4|1972.8|1972.6|1972.6|1972.2|8545
1633352830000|2021-10-04 13:07:10|1972.4|1972.2|1972.4|1972|1972.4|1972.2|1972.2|1971.8|2974
1633352840000|2021-10-04 13:07:20|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1972|1971.8|2098
1633352850000|2021-10-04 13:07:30|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972|1971.8|2265
1633352860000|2021-10-04 13:07:40|1972.2|1972|1971.2|1971|1972.2|1972.2|1971|1970.6|7483
1633352870000|2021-10-04 13:07:50|1971.4|1971.2|1971.8|1971.4|1971.8|1971.6|1971.4|1971.2|1158
1633352880000|2021-10-04 13:08:00|1971.6|1971.2|1971.4|1971.2|1971.6|1971.2|1971.4|1971.2|350
1633352890000|2021-10-04 13:08:10|1971.2|1971|1970.6|1970.2|1971.2|1971|1970.4|1970|3629
1633352900000|2021-10-04 13:08:20|1970.8|1970.4|1971.4|1971.2|1971.4|1971.2|1970.6|1970.4|4686
1633352910000|2021-10-04 13:08:30|1971.6|1971.4|1972.4|1971.8|1972.4|1971.8|1971.4|1971.2|2063
1633352920000|2021-10-04 13:08:40||1972.2||1972.2||1972.2||1972.2|550
1633352930000|2021-10-04 13:08:50|1972.2|1972|1972|1971.8|1972.2|1972|1972|1971.8|3162
1633352940000|2021-10-04 13:09:00|1971.8|1971.6|1971.4|1971|1971.8|1971.6|1971.4|1971|6840
1633352950000|2021-10-04 13:09:10|1971.2|1970.8|1971.4|1971|1971.4|1971|1971|1970.6|915
1633352960000|2021-10-04 13:09:20|1971.2|1970.8|1971.6|1971.4|1971.6|1971.4|1971|1970.6|5571
1633352970000|2021-10-04 13:09:30|1971.4|1971.2|1971.4|1971.2|1971.8|1971.4|1971.4|1971.2|2054
1633352980000|2021-10-04 13:09:40|1971.6|1971.4|1971.6|1971.4|1971.6|1971.4|1971.6|1971.4|220
1633352990000|2021-10-04 13:09:50|1971.4|1971.2|1971.4|1971.2|1971.6|1971.4|1971.4|1971.2|1962
1633353000000|2021-10-04 13:10:00|1971.2|1971|1973|1972.6|1973.4|1973|1971|1970.8|22529
1633353010000|2021-10-04 13:10:10|1972.8|1972.4|1972.4|1972.2|1972.8|1972.6|1972.4|1971.8|2031
1633353020000|2021-10-04 13:10:20|1972.2|1972|1972.2|1971.8|1972.4|1972.2|1972|1971.8|7225
1633353030000|2021-10-04 13:10:30|1972.6|1972|1972.4|1971.8|1972.6|1972.2|1972|1971.8|8933
1633353040000|2021-10-04 13:10:40|1972.2|1972|1972.8|1972.6|1972.8|1972.6|1971.4|1971|47493
1633353050000|2021-10-04 13:10:50|1973.2|1972.8|1973.4|1972.8|1974|1973.4|1973.2|1972.8|8997
1633353060000|2021-10-04 13:11:00|1973.6|1973|1973.2|1972.8|1973.8|1973.2|1973|1972.8|2336
1633353070000|2021-10-04 13:11:10|1973|1972.6|1973.6|1973.2|1973.6|1973.2|1972.8|1972.6|5549
1633353080000|2021-10-04 13:11:20|1973.4|1973.4|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|3425
1633353090000|2021-10-04 13:11:30|1974|1973.6|1973.4|1973.2|1974|1973.8|1973.2|1973|8445
1633353100000|2021-10-04 13:11:40|1973.6|1973.4|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|361
1633353110000|2021-10-04 13:11:50|1973.4|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1973|830
1633353120000|2021-10-04 13:12:00|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.4|1973.2|1456
1633353140000|2021-10-04 13:12:20|1973.8|1973.4|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|533
1633353150000|2021-10-04 13:12:30|1973.4|1973.4|1973.4|1973.2|1973.4|1973.4|1973.4|1973.2|446
1633353160000|2021-10-04 13:12:40|||||||||2470
1633353170000|2021-10-04 13:12:50|1973.2|1973|1972.4|1971.8|1973.2|1973|1972.4|1971.8|20846
1633353180000|2021-10-04 13:13:00|1972.6|1972|1972.6|1972.2|1972.8|1972.6|1972.4|1972|4246
1633353190000|2021-10-04 13:13:10|1972.4|1972|1972.2|1971.8|1972.4|1972|1972.2|1971.8|1702
1633353200000|2021-10-04 13:13:20|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.4|1972|514
1633353210000|2021-10-04 13:13:30|1972.6|1972.4|1972.4|1972|1972.6|1972.4|1972.2|1971.8|9136
1633353220000|2021-10-04 13:13:40|1972.2|1972.2|1971.6|1971.4|1972.2|1972.2|1971.4|1971.2|2132
1633353230000|2021-10-04 13:13:50|1971.4|1971.2|1971.6|1971.4|1971.8|1971.6|1971.4|1971|3130
1633353240000|2021-10-04 13:14:00|1971.8|1971.6|1974.2|1974|1974.2|1974|1971.8|1971.6|33040
1633353250000|2021-10-04 13:14:10|1974|1973.8|1972.8|1972.6|1974|1973.8|1972.8|1972.6|4905
1633353260000|2021-10-04 13:14:20|1973|1972.4|1972.8|1972.6|1973.2|1972.8|1972.8|1972.4|2880
1633353280000|2021-10-04 13:14:40||1972.4||1972.6||1972.6||1972.4|2000
1633353290000|2021-10-04 13:14:50|1972.6|1972.4|1972.8|1972.6|1973|1972.8|1972.6|1972.4|1509
1633353300000|2021-10-04 13:15:00|1973|1972.8|1972.6|1972.4|1973|1972.8|1972.4|1972.2|6426
1633353310000|2021-10-04 13:15:10|1972.8|1972.6|1972.8|1972.6|1972.8|1972.6|1972.8|1972.6|325
1633353320000|2021-10-04 13:15:20|1972.6|1972.4|1972.4|1972.2|1972.8|1972.6|1972.4|1972.2|1175
1633353330000|2021-10-04 13:15:30|1972.6|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.2|8271
1633353340000|2021-10-04 13:15:40|1972.8|1972.6|1972.8|1972.6|1972.8|1972.6|1972.6|1972.4|1315
1633353350000|2021-10-04 13:15:50|1972.6|1972.4|1972.6|1972.4|1972.8|1972.4|1972.6|1972.4|130
1633353360000|2021-10-04 13:16:00|1972.4|1972.2|1972.2|1972|1972.6|1972.4|1972.2|1972|3621
1633353370000|2021-10-04 13:16:10|1972|1971.8|1972|1971.8|1972|1971.8|1972|1971.8|710
1633353380000|2021-10-04 13:16:20|1971.8|1971.6|1972|1971.8|1972|1971.8|1971.8|1971.6|1606
1633353390000|2021-10-04 13:16:30|1972.2|1972|1972.8|1972.6|1973|1972.6|1972.2|1972|6052
1633353400000|2021-10-04 13:16:40|1973|1972.8|1973.6|1973.4|1973.6|1973.4|1972.8|1972.8|6551
1633353410000|2021-10-04 13:16:50|1973.8|1973.6|1974|1973.6|1974.4|1974|1973.6|1973.4|16494
1633353420000|2021-10-04 13:17:00|1974.2|1973.8|1974.2|1973.8|1974.4|1974.2|1974|1973.8|7025
1633353430000|2021-10-04 13:17:10||1974||1974||1974||1974|0
1633353440000|2021-10-04 13:17:20|1974|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.8|2544
1633353450000|2021-10-04 13:17:30|1974|1973.6|1974.2|1973.8|1974.2|1974|1974|1973.6|3546
1633353460000|2021-10-04 13:17:40|1974|1974|1973.4|1973.2|1974|1974|1973.4|1973|6455
1633353470000|2021-10-04 13:17:50|1973.6|1973|1973.6|1973.2|1973.6|1973.4|1973.4|1973|1503
1633353480000|2021-10-04 13:18:00|1973.8|1973.4|1973.6|1973.4|1973.8|1973.6|1973.6|1973.4|3876
1633353490000|2021-10-04 13:18:10|1973.8|1973.6|1974|1973.8|1974.2|1973.8|1973.8|1973.4|3795
1633353500000|2021-10-04 13:18:20|1973.8|1973.6|1973.2|1973|1973.8|1973.6|1973|1972.8|4562
1633353510000|2021-10-04 13:18:30|1973.6|1972.8|1973.4|1973|1973.6|1973.2|1973.4|1972.8|7061
1633353520000|2021-10-04 13:18:40|1973.2|1973.2|1973.2|1973|1973.4|1973.2|1973.2|1973|27
1633353530000|2021-10-04 13:18:50|1973|1972.8|1972.6|1972.4|1973|1972.8|1972.4|1972.2|4274
1633353540000|2021-10-04 13:19:00|1972.8|1972.6|1973.4|1973|1973.4|1973.2|1972.8|1972.6|3445
1633353550000|2021-10-04 13:19:10|1973.2|1973.2|1973.4|1973.2|1973.4|1973.2|1973.2|1973|1467
1633353560000|2021-10-04 13:19:20||1973||1973.2||1973.2||1973|3470
1633353570000|2021-10-04 13:19:30|1973.2|1973|1973.4|1973|1973.4|1973.2|1973.2|1973|945
1633353580000|2021-10-04 13:19:40|1973.6|1973.2|1973.6|1973.4|1973.8|1973.6|1973.6|1973.2|1777
1633353590000|2021-10-04 13:19:50|1973.8|1973.6|1974|1973.6|1974|1973.6|1973.6|1973.4|601
1633353600000|2021-10-04 13:20:00|1973.8|1973.8|1974|1973.6|1974|1973.8|1973.6|1973.4|2050
1633353610000|2021-10-04 13:20:10|1973.8||1974||1974||1973.8||0
1633353620000|2021-10-04 13:20:20|1973.8|1973.8|1973.8|1973.6|1974.4|1974|1973.8|1973.6|2592
1633353630000|2021-10-04 13:20:30|1974|1973.8|1974|1973.8|1974.2|1974|1973.8|1973.8|3289
1633353640000|2021-10-04 13:20:40|1974.2|1974|1974.2|1973.8|1974.4|1974.2|1974|1973.8|1194
1633353650000|2021-10-04 13:20:50|1974.4|1974|1974.2|1974|1974.4|1974|1974.2|1973.8|1913
1633353660000|2021-10-04 13:21:00|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1974|4945
1633353670000|2021-10-04 13:21:10|1974.4|1974.2|1974.4|1974.2|1974.6|1974.2|1974.4|1974.2|100
1633353680000|2021-10-04 13:21:20|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|1145
1633353690000|2021-10-04 13:21:30|1974.4|1973.4|1974|1973.8|1974.4|1974|1974|1973.4|48906
1633353700000|2021-10-04 13:21:40|1974.2|1974|1974.2|1974|1974.4|1974.2|1974.2|1974|603
1633353710000|2021-10-04 13:21:50|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1974|4754
1633353720000|2021-10-04 13:22:00|1974.4|1974.2|1974.4|1974|1974.6|1974.4|1974.2|1974|1462
1633353730000|2021-10-04 13:22:10||1974.2||1974.2||1974.2||1974|0
1633353740000|2021-10-04 13:22:20|1974.2|1974|1974.4|1974.2|1974.4|1974.2|1974.2|1973.8|3193
1633353750000|2021-10-04 13:22:30|1974.2|1974|1973.4|1973.2|1974.2|1974|1973.4|1973.2|6451
1633353760000|2021-10-04 13:22:40|1973.6|1973.4|1973.4|1973.2|1973.8|1973.6|1973.4|1973|13239
1633353770000|2021-10-04 13:22:50|1973.2|1973|1973.6|1973.2|1973.8|1973.4|1973.2|1973|7482
1633353780000|2021-10-04 13:23:00|1973.4|1973.4|1973.8|1973.6|1973.8|1973.6|1973.4|1973.4|929
1633353790000|2021-10-04 13:23:10|1974|1973.8|1974.2|1974|1974.4|1974|1974|1973.8|9811
1633353800000|2021-10-04 13:23:20|1974|1973.8|1974|1973.6|1974|1973.8|1973.8|1973.6|2271
1633353810000|2021-10-04 13:23:30|1973.8|1973.8|1973.8|1973.6|1973.8|1973.8|1973.8|1973.6|2653
1633353830000|2021-10-04 13:23:50|1973.6|1973.4|1973.6|1973.4|1973.8|1973.6|1973.6|1973.4|1868
1633353840000|2021-10-04 13:24:00|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|2172
1633353850000|2021-10-04 13:24:10|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.6|1973.2|1630
1633353860000|2021-10-04 13:24:20|1973.8|1973.2|1974.4|1973.8|1974.4|1974|1973.8|1973.2|1238
1633353870000|2021-10-04 13:24:30|1974.2|1974|1974|1973.6|1974.2|1974|1973.8|1973.6|3866
1633353880000|2021-10-04 13:24:40|1973.8|1973.8|1974|1973.8|1974|1973.8|1973.8|1973.4|3321
1633353890000|2021-10-04 13:24:50|1973.8|1973.6|1973.4|1973.2|1974|1973.8|1973.4|1973.2|7014
1633353900000|2021-10-04 13:25:00|1973.2|1973|1973.6|1973.2|1973.6|1973.4|1973|1972.6|18622
1633353910000|2021-10-04 13:25:10|1973.4|1973.4|1973.6|1973.4|1973.6|1973.4|1973.4|1973.4|358
1633353930000|2021-10-04 13:25:30|1973.8|1973.6|1973.8|1973.6|1974|1973.8|1973.8|1973.6|4151
1633353950000|2021-10-04 13:25:50|1974|1973.8|1973.8|1973.6|1974.2|1974|1973.8|1973.6|8475
1633353960000|2021-10-04 13:26:00|1974|1973.8|1974.4|1974.2|1974.4|1974.2|1973.8|1973.6|766
1633353970000|2021-10-04 13:26:10|||||||||260
1633353980000|2021-10-04 13:26:20|||||||||100
1633353990000|2021-10-04 13:26:30|1974.6|1974.4|1974.8|1974.6|1974.8|1974.6|1974.4|1974.4|6093
1633354000000|2021-10-04 13:26:40|1975|1974.8|1975.6|1975.4|1975.6|1975.4|1975|1974.8|43010
1633354010000|2021-10-04 13:26:50|1975.4|1975.2|1975|1974.8|1975.4|1975.2|1975|1974.8|2270
1633354020000|2021-10-04 13:27:00|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.6|3138
1633354030000|2021-10-04 13:27:10|1975.2|1975|1976|1975.8|1976|1975.8|1975.2|1975|2874
1633354040000|2021-10-04 13:27:20|1976.2|1976|1976.4|1976|1976.4|1976|1976.2|1976|2735
1633354050000|2021-10-04 13:27:30|1976.2|1975.8|1976.2|1976|1976.4|1976|1976.2|1975.8|1222
1633354060000|2021-10-04 13:27:40|1976|1975.8|1976|1975.8|1976|1975.8|1976|1975.8|4790
1633354070000|2021-10-04 13:27:50|1976.2|1976|1976.6|1976.4|1976.6|1976.4|1976.2|1976|4089
1633354080000|2021-10-04 13:28:00|1976.4|1976.2|1976|1975.8|1976.4|1976.2|1976|1975.8|350
1633354090000|2021-10-04 13:28:10|1975.8|1975.6|1976|1975.6|1976|1975.8|1975.8|1975.6|2076
1633354100000|2021-10-04 13:28:20|1976.2||1976||1976.2||1976||0
1633354110000|2021-10-04 13:28:30|1975.8||1975.8||1975.8||1975.8||3500
1633354120000|2021-10-04 13:28:40|||||||||1589
1633354130000|2021-10-04 13:28:50|1975.6|1975.4|1975.2|1974.8|1975.6|1975.4|1975|1974.8|8833
1633354140000|2021-10-04 13:29:00|1975.4||1975.2||1975.4||1975||0
1633354150000|2021-10-04 13:29:10|1975.4|1975|1975.4|1975.2|1975.4|1975.2|1975.4|1975|2702
1633354180000|2021-10-04 13:29:40|1975.6|1975.4|1975.8|1975.6|1975.8|1975.6|1975.6|1975.4|1982
1633354190000|2021-10-04 13:29:50|1975.6|1975.4|1974.2|1973.8|1975.6|1975.6|1974|1973.8|16378
1633354200000|2021-10-04 13:30:00|1974|1973.6|1972.6|1972.4|1974.2|1973.8|1972.4|1972|34109
1633354210000|2021-10-04 13:30:10|1972.8|1972.6|1974.4|1974|1974.8|1974.4|1972.6|1972.4|7588
1633354220000|2021-10-04 13:30:20|1974.6|1974.2|1976.6|1976.2|1977|1976.8|1974.4|1974.2|69378
1633354230000|2021-10-04 13:30:30|1976.8|1976.4|1978.2|1978|1978.4|1978.2|1976.6|1976.2|29806
1633354240000|2021-10-04 13:30:40|1978.4|1978.2|1975.4|1974.8|1978.4|1978.2|1973.2|1972.8|33664
1633354250000|2021-10-04 13:30:50|1975.6|1975|1976.6|1976.4|1977|1976.6|1975.6|1975|9607
1633354260000|2021-10-04 13:31:00|1976.8|1976.6|1978|1977.8|1978|1977.8|1976.4|1976|8369
1633354270000|2021-10-04 13:31:10|1978.2|1978|1979.4|1979|1979.4|1979.2|1978.2|1978|24061
1633354280000|2021-10-04 13:31:20|1979.2|1979.2|1979.8|1979.6|1979.8|1979.6|1979.2|1979|16058
1633354290000|2021-10-04 13:31:30|1979.6|1979.4|1979.4|1979|1980|1979.8|1979|1978.8|12542
1633354300000|2021-10-04 13:31:40|1979.2|1979.2|1979|1978.6|1980|1979.6|1978.4|1978|5827
1633354310000|2021-10-04 13:31:50|1978.8|1978.8|1979.2|1978.8|1979.4|1979.2|1978|1977.6|16287
1633354320000|2021-10-04 13:32:00|1979.4|1979.2|1975.4|1975|1979.4|1979.2|1975.4|1975|10814
1633354330000|2021-10-04 13:32:10|1975.6|1975.2|1975.8|1975.4|1977.6|1977|1975.6|1975.2|4573
1633354340000|2021-10-04 13:32:20|1976|1975.6|1976.6|1976|1977|1976.6|1975.2|1975|10436
1633354350000|2021-10-04 13:32:30|1976.4|1976.2|1978.2|1977.6|1978.4|1978|1976.4|1976|6962
1633354360000|2021-10-04 13:32:40|1978.4|1977.8|1978.2|1978|1978.8|1978.4|1978.2|1977.6|6127
1633354370000|2021-10-04 13:32:50|1978.6|1978.2|1979|1978.6|1979.2|1978.8|1977.8|1977.4|13439
1633354380000|2021-10-04 13:33:00|1978.8|1978.4|1979|1978.6|1979|1978.6|1977.8|1977.4|6895
1633354390000|2021-10-04 13:33:10|1978.8|1978.8|1977.4|1977|1979|1978.8|1977.2|1977|9183
1633354400000|2021-10-04 13:33:20|1977.6|1977.2|1978.8|1978.6|1979|1978.6|1977.6|1977.2|3619
1633354410000|2021-10-04 13:33:30|1979|1978.8|1979.6|1979.2|1979.6|1979.2|1978.4|1978|1300
1633354420000|2021-10-04 13:33:40|1979.4|1979|1979.8|1979.4|1980|1979.8|1979|1978.8|14624
1633354430000|2021-10-04 13:33:50|1980|1979.6|1980|1979.8|1980|1979.8|1979.8|1979.6|6172
1633354440000|2021-10-04 13:34:00|1979.8|1979.6|1980|1979.8|1980|1979.8|1979.8|1979.6|53480
1633354450000|2021-10-04 13:34:10|1980.2|1980|1981|1980.8|1981|1980.8|1980.2|1980|52779
1633354460000|2021-10-04 13:34:20|1980.8|1980.6|1979.6|1979|1981|1980.6|1979.2|1979|13924
1633354470000|2021-10-04 13:34:30|1979.4|1978.8|1977.8|1977.4|1979.4|1979|1977.8|1977.2|4086
1633354480000|2021-10-04 13:34:40|1977.6|1977.2|1977.4|1977|1978.8|1978.4|1977.4|1977|7407
1633354490000|2021-10-04 13:34:50|1977.6|1977.2|1977|1976.6|1977.8|1977.4|1976.4|1976|6876
1633354500000|2021-10-04 13:35:00|1977.2|1976.8|1977.2|1977|1978.8|1978.4|1977|1976.4|6792
1633354510000|2021-10-04 13:35:10|1977|1976.6|1975.8|1975.4|1977|1976.6|1975|1974.4|8309
1633354520000|2021-10-04 13:35:20|1976|1975.6|1976.2|1975.6|1976.2|1975.8|1975|1974.6|13649
1633354530000|2021-10-04 13:35:30|1976.4|1975.8|1976.6|1976|1977|1976.6|1975.8|1975.4|10315
1633354540000|2021-10-04 13:35:40|1976.4|1976.2|1977.2|1977|1977.4|1977|1976|1975.6|7801
1633354550000|2021-10-04 13:35:50|1977|1976.8|1976.4|1975.8|1977.4|1977.2|1975.8|1975.2|12011
1633354560000|2021-10-04 13:36:00|1976.2|1976|1977.4|1976.8|1977.6|1977.2|1976|1975.6|6722
1633354570000|2021-10-04 13:36:10|1977.2|1977|1977.2|1976.8|1977.8|1977.2|1976.6|1976.2|2314
1633354580000|2021-10-04 13:36:20|1977|1976.6|1978|1977.4|1978.8|1978|1976.8|1976.6|4012
1633354590000|2021-10-04 13:36:30|1977.8|1977.2|1978|1977.8|1978.2|1977.8|1977.2|1976.8|3882
1633354600000|2021-10-04 13:36:40|1978.2|1977.6|1980.4|1980|1980.6|1980.4|1978.2|1977.6|15527
1633354610000|2021-10-04 13:36:50|1980.2|1979.8|1980.4|1980|1980.6|1980.4|1980|1979.8|10983
1633354620000|2021-10-04 13:37:00|1980.2|1980.2|1979.8|1979.2|1980.4|1980.2|1979.6|1979.2|2852
1633354630000|2021-10-04 13:37:10|1980|1979.4|1980.2|1979.6|1980.6|1980.4|1980|1979.4|10152
1633354640000|2021-10-04 13:37:20|1980|1979.4|1980.2|1979.6|1980.6|1980.4|1979.6|1979.2|4161
1633354650000|2021-10-04 13:37:30|1980.4|1979.8|1981.2|1981|1981.4|1981|1980.4|1979.8|7022
1633354660000|2021-10-04 13:37:40|1981|1980.8|1980.8|1980.4|1981.2|1980.8|1980.4|1980|7372
1633354670000|2021-10-04 13:37:50|1981|1980.2|1981|1980.6|1981|1980.6|1980.8|1980.2|178
1633354680000|2021-10-04 13:38:00|1981.2|1980.8|1981|1980.4|1981.6|1981.2|1980.6|1980.4|33508
1633354690000|2021-10-04 13:38:10|1980.8|1980.6|1981|1980.6|1981.4|1980.8|1980.6|1980.4|130
1633354700000|2021-10-04 13:38:20|1980.8|1980.8|1981.6|1981.2|1981.8|1981.4|1980.8|1980.8|3938
1633354710000|2021-10-04 13:38:30|1981.4|1981|1981.8|1981.2|1981.8|1981.6|1981.2|1981|3881
1633354720000|2021-10-04 13:38:40|1981.6|1981.4|1981.4|1981.2|1981.8|1981.6|1981.4|1980.8|5160
1633354730000|2021-10-04 13:38:50|1981.2|1980.8|1979.4|1978.8|1981.2|1980.8|1979.2|1978.6|5512
1633354740000|2021-10-04 13:39:00|1979.6|1979|1979.2|1978.6|1980.6|1980|1978.8|1978.4|3377
1633354750000|2021-10-04 13:39:10|1979.4|1978.8|1980|1979.6|1980|1979.8|1978.8|1978.4|539
1633354760000|2021-10-04 13:39:20|1980.2|1979.8|1981|1980.4|1981.2|1980.8|1980.2|1979.8|2344
1633354770000|2021-10-04 13:39:30|1980.8|1980.6|1981.2|1981|1981.6|1981.2|1980.8|1980.4|3681
1633354780000|2021-10-04 13:39:40|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1981|1980.4|2351
1633354790000|2021-10-04 13:39:50|1981.8|1981|1981.6|1981.2|1982|1981.8|1981.4|1981|2259
1633354800000|2021-10-04 13:40:00|1981.8|1981.6|1983.8|1983.4|1984|1983.4|1981.8|1981.6|7771
1633354810000|2021-10-04 13:40:10|1984|1983.2|1981.6|1981.2|1984|1983.2|1980.8|1980.4|16616
1633354820000|2021-10-04 13:40:20|1981.4|1981|1980|1979.6|1981.8|1981.4|1979.8|1979.6|20539
1633354830000|2021-10-04 13:40:30|1980.2|1979.8|1981.4|1980.8|1981.8|1981.4|1980|1979.6|13135
1633354840000|2021-10-04 13:40:40|1981.6|1981.2|1981.4|1981|1981.8|1981.2|1981|1980.6|1565
1633354850000|2021-10-04 13:40:50|1981.6|1981.2|1981.8|1981.6|1982.2|1981.8|1981.4|1981|6108
1633354860000|2021-10-04 13:41:00|1981.6|1981.4|1980.6|1980|1981.6|1981.6|1979.6|1979|6470
1633354870000|2021-10-04 13:41:10|1980.4|1980.2|1980.2|1979.8|1980.6|1980.2|1979.8|1979.2|1184
1633354880000|2021-10-04 13:41:20|1980.4|1980|1979.8|1979.4|1981|1980.6|1979.6|1979.2|4492
1633354890000|2021-10-04 13:41:30|1979.6|1979.2|1979.6|1979.2|1980.6|1980|1979.2|1978.8|2173
1633354900000|2021-10-04 13:41:40|1979.4|1979|1979.6|1979|1979.8|1979.4|1979.2|1978.8|888
1633354910000|2021-10-04 13:41:50|1979.4|1979.2|1979.8|1979.4|1980.6|1979.8|1979.4|1979.2|5594
1633354920000|2021-10-04 13:42:00|1980|1979.6|1982.2|1982|1982.6|1982.2|1980|1979.6|2767
1633354930000|2021-10-04 13:42:10|1982.4|1982.2|1981.8|1981.4|1982.6|1982.4|1981.2|1981|2921
1633354940000|2021-10-04 13:42:20|1982|1981.6|1981.8|1981.6|1982.6|1982.2|1981.4|1981.2|704
1633354950000|2021-10-04 13:42:30|1981.6|1981.4|1982.4|1982.2|1982.8|1982.2|1981.4|1981.2|5270
1633354960000|2021-10-04 13:42:40|1982.2|1982|1982.6|1981.8|1982.6|1982|1982|1981.8|3480
1633354970000|2021-10-04 13:42:50|1982.8|1982|1982.4|1982.2|1983|1982.6|1981.8|1981.4|6824
1633354980000|2021-10-04 13:43:00|1982.2|1982|1982.6|1982.2|1982.6|1982.2|1982|1981.8|6191
1633354990000|2021-10-04 13:43:10|1983|1982.4|1983.4|1983|1983.4|1983|1982.2|1981.8|4804
1633355000000|2021-10-04 13:43:20|1983.6|1983.2|1983.8|1983.4|1984.6|1984.2|1983.6|1983.2|10705
1633355010000|2021-10-04 13:43:30|1983.6|1983.2|1984.6|1984.2|1985|1984.4|1983.6|1983.2|15469
1633355020000|2021-10-04 13:43:40|1984.8|1984.4|1984.6|1984|1985.4|1985.2|1984.2|1983.8|122722
1633355030000|2021-10-04 13:43:50|1984.4|1984.2|1984.2|1983.8|1984.4|1984.4|1983.2|1983|12169
1633355040000|2021-10-04 13:44:00|1984.4|1983.6|1984.2|1984|1984.4|1984|1983.2|1983|4497
1633355050000|2021-10-04 13:44:10|1984|1983.8|1984.6|1984|1985|1984.6|1983.8|1983.4|4906
1633355060000|2021-10-04 13:44:20|1984.8|1984.2|1985.6|1985.2|1985.8|1985.4|1984.6|1984|3695
1633355070000|2021-10-04 13:44:30|1985.8|1985|1986|1985.6|1986.2|1985.8|1985.6|1985|6932
1633355080000|2021-10-04 13:44:40|1986.2|1985.8|1986.6|1986|1986.8|1986.4|1985.8|1985.6|4068
1633355090000|2021-10-04 13:44:50|1986.4|1985.8|1986.6|1986.4|1986.8|1986.6|1986|1985.6|3580
1633355100000|2021-10-04 13:45:00|1986.4|1986.2|1986.8|1986.4|1986.8|1986.6|1986.4|1986|6910
1633355110000|2021-10-04 13:45:10|1986.6|1986.6|1987|1986.8|1987.4|1987.2|1986.6|1986.6|4318
1633355120000|2021-10-04 13:45:20|1987.2|1987|1987.8|1987.2|1987.8|1987.4|1987.2|1987|3362
1633355130000|2021-10-04 13:45:30|1988|1987.4|1987.8|1987.6|1988|1987.6|1987.6|1987.2|4398
1633355140000|2021-10-04 13:45:40|1988|1987.4|1987.6|1987.4|1988|1987.4|1987.2|1987|6108
1633355150000|2021-10-04 13:45:50|1987.4|1987.2|1988|1987.8|1988|1987.8|1987.4|1987|71305
1633355160000|2021-10-04 13:46:00|||||||||20003
1633355170000|2021-10-04 13:46:10|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|5443
1633355180000|2021-10-04 13:46:20|1987.6|1987.2|1987.8|1987.4|1988|1987.6|1987.2|1987|1897
1633355190000|2021-10-04 13:46:30|1988|1987.6|1989.6|1989.2|1989.8|1989.2|1988|1987.6|15552
1633355200000|2021-10-04 13:46:40|1989.8|1989.4|1988.6|1988.2|1990|1989.4|1988.4|1987.8|4082
1633355210000|2021-10-04 13:46:50|1988.4|1988.4|1989|1988.4|1989|1988.6|1988.2|1988|2606
1633355220000|2021-10-04 13:47:00|1988.8|1988.6|1988.6|1988.2|1989.2|1988.6|1988.2|1987.8|16426
1633355230000|2021-10-04 13:47:10|1988.4|1987.8|1988.8|1988.2|1989|1988.6|1988.2|1987.8|7222
1633355240000|2021-10-04 13:47:20|1988.6|1988.4|1989|1988.6|1989.4|1988.6|1988.4|1988|2034
1633355250000|2021-10-04 13:47:30|1988.8|1988.8|1989.8|1989.4|1989.8|1989.6|1988.6|1988.4|3443
1633355260000|2021-10-04 13:47:40|1990|1989.6|1989.4|1988.8|1990|1989.6|1989.2|1988.8|1778
1633355270000|2021-10-04 13:47:50|1989.6|1989|1989.8|1989.4|1990|1989.8|1989.4|1989|9052
1633355280000|2021-10-04 13:48:00|1990|1989.6|1990|1989.8|1990|1989.8|1989.6|1989.2|9383
1633355290000|2021-10-04 13:48:10|1989.8|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|2513
1633355300000|2021-10-04 13:48:20|1989.8|1989.6|1989.6|1989.4|1990|1989.8|1989.6|1989.2|8433
1633355310000|2021-10-04 13:48:30|1989.8|1989.2|1989.8|1989.6|1990|1989.6|1989.6|1989.2|9136
1633355320000|2021-10-04 13:48:40|1990|1989.8|1989.8|1989.2|1990|1989.8|1989.6|1989.2|6531
1633355330000|2021-10-04 13:48:50|1989.6|1989|1990|1989.8|1990|1989.8|1989.4|1989|17053
1633355340000|2021-10-04 13:49:00|1989.8|1989.6|1990|1989.8|1990.2|1989.8|1989.8|1989.6|26061
1633355350000|2021-10-04 13:49:10|1990.2|1989.6|1989.8|1989.4|1990.2|1989.8|1989.8|1989.2|11247
1633355360000|2021-10-04 13:49:20|1990|1989.2|1990|1989.8|1990|1989.8|1990|1989.2|5293
1633355370000|2021-10-04 13:49:30|1990.2|1989.6|1990|1989.6|1990.2|1990|1990|1989.6|37372
1633355380000|2021-10-04 13:49:40|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1989.8|1989.6|23072
1633355390000|2021-10-04 13:49:50|1989.8|1989.6|1989|1988.4|1989.8|1989.6|1989|1988.2|20274
1633355400000|2021-10-04 13:50:00|1988.8|1988.2|1985.8|1985.4|1988.8|1988.2|1985.8|1985.2|7102
1633355410000|2021-10-04 13:50:10|1985.6|1985.2|1987|1986.6|1987.2|1987|1984.8|1984.4|11081
1633355420000|2021-10-04 13:50:20|1986.8|1986.4|1986.8|1986|1987|1986.4|1986|1985.6|4690
1633355430000|2021-10-04 13:50:30|1986.6|1986.2|1984.6|1984|1986.6|1986.2|1984.2|1983.8|9540
1633355440000|2021-10-04 13:50:40|1984.8|1984.2|1984.4|1984.2|1985.2|1984.8|1984.4|1983.8|4257
1633355450000|2021-10-04 13:50:50|1984.2|1984|1984.8|1984.6|1985|1984.8|1984.2|1983.6|6415
1633355460000|2021-10-04 13:51:00|1985|1984.4|1984.8|1984.4|1986|1985.8|1984|1983.4|9759
1633355470000|2021-10-04 13:51:10|1985|1984.6|1985|1984.6|1985.4|1984.8|1984.4|1983.8|3818
1633355480000|2021-10-04 13:51:20|1984.8|1984.4|1984.8|1984.4|1985.4|1984.8|1984.2|1984|1969
1633355490000|2021-10-04 13:51:30|1985|1984.6|1985|1984.8|1985|1984.8|1984.2|1983.6|2244
1633355500000|2021-10-04 13:51:40|1985.4|1985|1985.4|1984.8|1985.8|1985.2|1984|1983.8|19329
1633355510000|2021-10-04 13:51:50|1985.2|1985|1988|1987.2|1988|1987.4|1985.2|1985|22221
1633355520000|2021-10-04 13:52:00|1987.8|1987.4|1989|1988.6|1989|1988.6|1987.8|1987.4|7472
1633355530000|2021-10-04 13:52:10|1989.2|1988.8|1989|1988.6|1989.8|1989|1988.4|1987.8|6371
1633355540000|2021-10-04 13:52:20|1988.8|1988.2|1988.2|1988|1989|1988.6|1988|1987.8|8170
1633355550000|2021-10-04 13:52:30|1988|1987.8|1987.6|1987.4|1988.4|1988|1987.6|1987.4|3931
1633355560000|2021-10-04 13:52:40|1987.4|1987|1988.4|1988|1988.4|1988|1986.8|1986.6|26018
1633355570000|2021-10-04 13:52:50|1988.2|1987.8|1988.4|1988|1988.4|1988.2|1987.8|1987.4|6794
1633355580000|2021-10-04 13:53:00|1988.2|1988.2|1987|1986.6|1988.8|1988.6|1987|1986.6|6898
1633355590000|2021-10-04 13:53:10|1987.2|1986.8|1988|1987.4|1988|1987.6|1987.2|1986.8|2586
1633355600000|2021-10-04 13:53:20|1987.8|1987.6|1988.8|1988.6|1989.2|1988.8|1987.6|1987.2|8079
1633355610000|2021-10-04 13:53:30|1989|1988.4|1987.8|1987.4|1989.2|1989|1987.6|1987|29072
1633355620000|2021-10-04 13:53:40|1987.6|1987.6|1987.6|1987.4|1988|1987.6|1987.2|1987|315
1633355630000|2021-10-04 13:53:50|1987.8|1987.6|1988.2|1987.8|1988.2|1987.8|1987.8|1987.4|1856
1633355640000|2021-10-04 13:54:00|1988|1988|1989.2|1989|1989.2|1989|1988|1988|3386
1633355650000|2021-10-04 13:54:10|1989|1988.8|1989.6|1988.8|1990|1989.6|1988.6|1988|12083
1633355660000|2021-10-04 13:54:20|1989.4|1989|1989.8|1989.6|1989.8|1989.6|1989.4|1989|2944
1633355670000|2021-10-04 13:54:30|1989.6|1989.2|1989.6|1989|1990|1989.8|1989.4|1989|3756
1633355680000|2021-10-04 13:54:40|1989.8|1989.2|1989|1988.6|1989.8|1989.6|1988.6|1988.2|10741
1633355690000|2021-10-04 13:54:50|1988.8|1988.4|1989|1988.8|1989.2|1988.8|1988.2|1987.6|2437
1633355700000|2021-10-04 13:55:00|1989.2|1988.6|1989.4|1988.6|1989.4|1989|1988.2|1987.8|3590
1633355710000|2021-10-04 13:55:10|1989.2|1988.8|1989.6|1988.8|1989.6|1989.2|1988.8|1988.6|1550
1633355720000|2021-10-04 13:55:20|1989.8|1989|1989.4|1989.2|1989.8|1989.6|1989.4|1989|929
1633355730000|2021-10-04 13:55:30|1989.8|1989.4|1989.6|1989.2|1990|1989.8|1989.6|1989.2|6330
1633355740000|2021-10-04 13:55:40|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1988.8|7703
1633355750000|2021-10-04 13:55:50|1989.4|1989|1989.8|1989|1990|1989.4|1989.4|1989|1080
1633355760000|2021-10-04 13:56:00|1989.6|1989.2|1990|1989.8|1990|1989.8|1989.4|1989|7845
1633355770000|2021-10-04 13:56:10|1990.2|1989.6|1990|1989.8|1990.2|1989.8|1989.8|1989.4|18565
1633355780000|2021-10-04 13:56:20|1989.8|1989.6|1990|1989.8|1990.4|1989.8|1989.8|1989.6|8360
1633355790000|2021-10-04 13:56:30|1989.8|1989.6|1990|1989.8|1990.2|1989.8|1989.6|1989.4|5466
1633355800000|2021-10-04 13:56:40|1990.2|1989.6|1990|1989.8|1990.2|1989.8|1990|1989.6|11375
1633355810000|2021-10-04 13:56:50|1990.4||1990||1990.4||1990||12830
1633355820000|2021-10-04 13:57:00|1989.8|1989.6|1989.8|1989.4|1990|1989.8|1989.2|1989|11802
1633355830000|2021-10-04 13:57:10|1989.6|1989.6|1990|1989.6|1990|1989.6|1989.4|1989.2|6322
1633355840000|2021-10-04 13:57:20|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1989.4|1989|17390
1633355850000|2021-10-04 13:57:30|1989.8|1989.4|1989.8|1989.6|1989.8|1989.6|1989.8|1989.4|20766
1633355860000|2021-10-04 13:57:40|1989.6|1989.4|1988.8|1988.2|1989.6|1989.4|1988|1987.8|14999
1633355870000|2021-10-04 13:57:50|1989|1988.4|1989.4|1989|1989.4|1989|1989|1988.4|850
1633355880000|2021-10-04 13:58:00|1989.6|1989.2|1990|1989.8|1990.2|1989.8|1989.4|1989.2|7531
1633355890000|2021-10-04 13:58:10||1989.6||1989.8||1989.8||1989.6|3200
1633355900000|2021-10-04 13:58:20|1990.2|1989.6|1990|1989.6|1990.2|1989.8|1989.8|1989.6|6840
1633355910000|2021-10-04 13:58:30|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|9836
1633355920000|2021-10-04 13:58:40|1990.2||1990||1990.2||1990||18004
1633355930000|2021-10-04 13:58:50|1990.2||1990||1990.2||1990||20789
1633355940000|2021-10-04 13:59:00|1989.8|1989.6|1990|1989.8|1990.2|1990|1989.8|1989.6|18556
1633355950000|2021-10-04 13:59:10|1990.2||1990||1990.2||1990||11613
1633355960000|2021-10-04 13:59:20|1990.2||1990||1990.2||1990||5574
1633355970000|2021-10-04 13:59:30|1990.2||1990||1990.2||1990||3618
1633355980000|2021-10-04 13:59:40|1990.2||1990||1990.2||1990||3014
1633355990000|2021-10-04 13:59:50|1989.8|1989.6|1989.6|1989.2|1989.8|1989.8|1989.4|1989|2726
1633356000000|2021-10-04 14:00:00|1989.4|1989|1989.2|1988.8|1989.6|1989.4|1988.6|1988|10026
1633356010000|2021-10-04 14:00:10|1989.4|1989|1989.4|1989|1990|1989.8|1989.2|1989|2665
1633356020000|2021-10-04 14:00:20|1989.6|1989.2|1990|1989.8|1990.4|1989.8|1989.4|1989|15568
1633356030000|2021-10-04 14:00:30|1990.2|1989.6|1989.6|1989.2|1990.2|1989.6|1989|1988.4|3203
1633356040000|2021-10-04 14:00:40|1989.4|1989|1988.2|1987.8|1989.4|1989|1988.2|1987.6|2274
1633356050000|2021-10-04 14:00:50|1988.4|1987.6|1989|1988.6|1989.4|1989|1987.6|1987|3041
1633356060000|2021-10-04 14:01:00|1988.8|1988.4|1986|1985.6|1989|1988.6|1985.2|1984.6|9166
1633356070000|2021-10-04 14:01:10|1986.2|1985.8|1986.8|1986.4|1987|1986.8|1986|1985.6|5011
1633356080000|2021-10-04 14:01:20|1987|1986.6|1987.6|1986.6|1988|1987.4|1986.4|1985.8|2542
1633356090000|2021-10-04 14:01:30|1987.4|1986.8|1987|1986.6|1988.8|1988.2|1986.6|1986.2|3342
1633356100000|2021-10-04 14:01:40|1986.8|1986.4|1987.2|1987|1987.6|1987.2|1986.8|1986.4|421
1633356110000|2021-10-04 14:01:50|1987.4|1987.2|1987.8|1987.4|1988|1987.6|1987.4|1987.2|5838
1633356120000|2021-10-04 14:02:00|1987.6|1987.2|1988.8|1988.4|1989|1988.6|1987.4|1987|10553
1633356130000|2021-10-04 14:02:10|1988.6|1988.2|1989.8|1989.4|1989.8|1989.6|1988.4|1988.2|19516
1633356140000|2021-10-04 14:02:20|1989.6|1989.2|1990|1989.8|1990.2|1989.8|1989.4|1989|26613
1633356150000|2021-10-04 14:02:30|1989.8|1989.6|1991|1990.8|1991|1990.8|1989.6|1989.2|29826
1633356160000|2021-10-04 14:02:40|1990.8|1990.6|1990.6|1990.2|1991|1990.8|1989.6|1989.4|9342
1633356170000|2021-10-04 14:02:50|1990.4|1990|1991|1990.6|1991|1990.8|1990.2|1989.6|1241
1633356180000|2021-10-04 14:03:00|1990.8|1990.4|1991.6|1991.2|1992|1991.4|1990.6|1990.2|11609
1633356190000|2021-10-04 14:03:10|1991.8|1991.6|1991.8|1991.2|1992.2|1992|1991.6|1991.2|9037
1633356200000|2021-10-04 14:03:20|1991.6|1991|1990.8|1990.6|1991.8|1991.4|1990.6|1990.4|2349
1633356210000|2021-10-04 14:03:30|1990.6|1990.4|1991.2|1990.6|1991.4|1991|1990|1989.8|17811
1633356220000|2021-10-04 14:03:40|1991|1990.4|1990.4|1990.2|1991|1990.4|1990.2|1990|6089
1633356230000|2021-10-04 14:03:50|1990.8|1990.4|1991.2|1991|1991.6|1991|1989.6|1989.2|8939
1633356240000|2021-10-04 14:04:00|1991|1990.8|1989.4|1989|1991.2|1990.8|1989.2|1989|11996
1633356250000|2021-10-04 14:04:10|1989.6|1989.2|1990|1989.8|1990.6|1990.2|1989.6|1989|9699
1633356260000|2021-10-04 14:04:20|1989.8|1989.6|1991|1990.6|1991|1990.6|1989.6|1989.2|10925
1633356270000|2021-10-04 14:04:30|1990.8|1990.4|1990.8|1990.6|1991|1990.8|1990.6|1990.4|622
1633356280000|2021-10-04 14:04:40|1991|1990.8|1991|1990.6|1991.2|1990.8|1990.8|1990.6|1761
1633356290000|2021-10-04 14:04:50|1990.8|1990.4|1991.6|1991.2|1991.8|1991.4|1990.6|1990.2|3222
1633356300000|2021-10-04 14:05:00|1991.4|1991|1994|1993.8|1994|1993.8|1991.4|1991|8212
1633356310000|2021-10-04 14:05:10|1993.8|1993.6|1993.4|1993|1994.4|1994.2|1993.2|1992.8|15048
1633356320000|2021-10-04 14:05:20|1993.2|1993.2|1992.6|1992|1993.6|1993.2|1992.4|1992|3430
1633356330000|2021-10-04 14:05:30|1992.8|1992.6|1993|1992.6|1993|1992.6|1992.6|1992|126
1633356340000|2021-10-04 14:05:40|1992.8|1992.4|1993|1992.6|1993.4|1993.2|1992.8|1992.4|5368
1633356350000|2021-10-04 14:05:50|1993.2|1992.8|1993|1992.8|1993.2|1993|1992.8|1992.4|11051
1633356360000|2021-10-04 14:06:00|1993.2|1993|1993|1992.6|1993.8|1993.6|1992.6|1992.2|7547
1633356370000|2021-10-04 14:06:10|1993.2|1992.8|1993.4|1993|1993.8|1993.4|1993|1992.4|3816
1633356380000|2021-10-04 14:06:20|1993.6|1993.2|1993|1992.8|1993.6|1993.2|1993|1992.6|8038
1633356390000|2021-10-04 14:06:30|1992.8|1992.6|1993.4|1993|1993.6|1993.2|1992.6|1992.2|2782
1633356400000|2021-10-04 14:06:40|1993|1992.8|1993.2|1992.6|1993.4|1993.2|1992.6|1992|8496
1633356410000|2021-10-04 14:06:50|1993|1992.8|1993.6|1993.2|1993.8|1993.6|1993|1992.6|2432
1633356420000|2021-10-04 14:07:00|1993.8|1993.4|1994|1993.6|1994|1993.6|1993.2|1993|7305
1633356430000|2021-10-04 14:07:10|1993.8|1993.4|1994.6|1994|1994.8|1994.4|1993.6|1993|27415
1633356440000|2021-10-04 14:07:20|1994.4|1993.8|1995|1994.8|1995|1994.8|1994.2|1993.8|45494
1633356450000|2021-10-04 14:07:30|1994.8|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.6|3468
1633356460000|2021-10-04 14:07:40|1994.8|1994.4|1995|1994.8|1995|1994.8|1994.8|1994.4|7481
1633356470000|2021-10-04 14:07:50|1994.8|1994.6|1993.6|1993.2|1995|1994.8|1993.6|1993.2|23597
1633356480000|2021-10-04 14:08:00|1993.4|1993|1993.2|1992.8|1993.4|1993|1991.8|1991.4|17411
1633356490000|2021-10-04 14:08:10|1993.4|1993|1993|1992.6|1993.8|1993.4|1993|1992.6|4887
1633356500000|2021-10-04 14:08:20|1993.2|1992.8|1993|1992.8|1993.4|1993|1992.8|1992.4|366
1633356510000|2021-10-04 14:08:30|1993.2|1992.6|1993.4|1993|1993.6|1993|1992.8|1992.4|9061
1633356520000|2021-10-04 14:08:40|1993.2|1992.8|1993.4|1993|1993.4|1993.2|1992.6|1992.4|4170
1633356530000|2021-10-04 14:08:50|1993.6|1993.2|1994.6|1994|1994.8|1994.2|1993.4|1993|6744
1633356540000|2021-10-04 14:09:00|1994.4|1993.8|1994.2|1993.8|1994.4|1993.8|1993.6|1993.4|2172
1633356550000|2021-10-04 14:09:10|1994|1993.6|1994|1993.8|1994.2|1993.8|1993.6|1993.2|3826
1633356560000|2021-10-04 14:09:20|1993.8|1993.6|1994.8|1994.4|1994.8|1994.6|1993.8|1993.6|3567
1633356570000|2021-10-04 14:09:30|1995|1994.6|1995|1994.8|1995|1994.8|1994.6|1994.2|5853
1633356580000|2021-10-04 14:09:40|1995.2|1995|1995.4|1995|1995.8|1995.4|1995|1994.8|31354
1633356590000|2021-10-04 14:09:50|1995.6|1995.2|1996.2|1995.8|1996.2|1996|1995.6|1995.2|11653
1633356600000|2021-10-04 14:10:00|1996.4|1996|1997|1996.8|1997|1996.8|1996.4|1996|4141
1633356610000|2021-10-04 14:10:10|1996.8|1996.6|1997.6|1997.2|1997.6|1997.2|1996.2|1995.8|20953
1633356620000|2021-10-04 14:10:20|1997.4|1997|1996.8|1996.6|1997.4|1997|1996.4|1996.2|9647
1633356630000|2021-10-04 14:10:30|1997|1996.8|1997.2|1996.6|1997.4|1997|1996.8|1996.6|6563
1633356640000|2021-10-04 14:10:40|1997.4|1997|1997.6|1997.2|1997.8|1997.4|1997|1996.6|3186
1633356650000|2021-10-04 14:10:50|1997.4|1997|1996.4|1996|1997.4|1997|1996|1995.8|7974
1633356660000|2021-10-04 14:11:00|1996.2|1996.2|1996.4|1996|1996.4|1996.2|1995.8|1995.6|5137
1633356670000|2021-10-04 14:11:10|1996.6|1996.2|1996.6|1996.2|1997.2|1997|1996.4|1996|1974
1633356680000|2021-10-04 14:11:20|1996.8|1996.4|1996.4|1995.8|1997|1996.8|1996.4|1995.8|1778
1633356690000|2021-10-04 14:11:30|1996.2|1995.6|1995|1994.4|1996.2|1995.6|1994.6|1994.4|30780
1633356700000|2021-10-04 14:11:40|1994.8|1994.6|1994.8|1994.6|1995|1994.8|1994.6|1994.2|4101
1633356710000|2021-10-04 14:11:50|1995.2|1994.8|1994|1993.8|1995.4|1995.2|1993.8|1993.4|23315
1633356720000|2021-10-04 14:12:00|1993.8|1993.6|1992.4|1992|1993.8|1993.6|1992.4|1992|8539
1633356730000|2021-10-04 14:12:10|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.2|1992|6063
1633356740000|2021-10-04 14:12:20|1992.8|1992|1992.6|1992.4|1992.8|1992.4|1992.4|1992|12472
1633356750000|2021-10-04 14:12:30|1992.4|1992.2|1992.6|1992.2|1992.6|1992.2|1992.4|1992|621
1633356760000|2021-10-04 14:12:40|1992.8|1992.4|1992.6|1992.4|1992.8|1992.4|1992.6|1992.4|18301
1633356770000|2021-10-04 14:12:50|1992.8|1992.2|1992.4|1992.2|1992.8|1992.4|1992.4|1992|5285
1633356780000|2021-10-04 14:13:00|1992.6|1992.4|1992.6|1992.4|1992.8|1992.4|1992.4|1992.2|19610
1633356790000|2021-10-04 14:13:10|1992.4|1992.2|1992.6|1992.4|1992.6|1992.4|1991.8|1991.4|14124
1633356800000|2021-10-04 14:13:20|1992.4|1992.2|1992.6|1992.4|1992.6|1992.4|1992.4|1992|8395
1633356810000|2021-10-04 14:13:30|1992.8|1992.2|1994|1993.8|1994.2|1993.8|1992.6|1992.2|26836
1633356820000|2021-10-04 14:13:40|1994.2|1993.6|1993.8|1993.4|1994.2|1993.8|1993.4|1993|29426
1633356830000|2021-10-04 14:13:50|1993.6|1993.2|1992.6|1992.2|1993.8|1993.4|1992.4|1992|2023
1633356840000|2021-10-04 14:14:00|1992.4|1992|1993|1992.6|1993.4|1993.2|1992.4|1992|4285
1633356850000|2021-10-04 14:14:10|1993.2|1992.8|1993.6|1993|1993.6|1993.2|1993.2|1992.4|1343
1633356860000|2021-10-04 14:14:20|1993.4|1992.8|1993|1992.8|1993.6|1993.4|1993|1992.6|17888
1633356870000|2021-10-04 14:14:30|1993.4|1993|1993|1992.6|1993.6|1993|1992.8|1992.6|14295
1633356880000|2021-10-04 14:14:40|1993.2|1993|1993.4|1993.2|1993.6|1993.4|1993.2|1993|632
1633356890000|2021-10-04 14:14:50|1993.2|1993|1992.8|1992.4|1993.4|1993|1992.4|1992.2|26335
1633356900000|2021-10-04 14:15:00|1992.6|1992.2|1992.8|1992.4|1992.8|1992.4|1992.2|1991.8|9362
1633356910000|2021-10-04 14:15:10|1993|1992.2|1992.6|1992.2|1993.2|1992.6|1992|1991.4|26512
1633356920000|2021-10-04 14:15:20|1992.4|1992|1993.2|1992.8|1993.2|1992.8|1992|1991.6|32330
1633356930000|2021-10-04 14:15:30|1993|1993|1990.8|1990.4|1993.2|1993|1990.8|1990.2|17181
1633356940000|2021-10-04 14:15:40|1991|1990.6|1990.6|1990.4|1991|1990.6|1990.4|1990|536
1633356950000|2021-10-04 14:15:50|1990.8|1990.2|1991|1990.6|1991.4|1991|1990.4|1990|4604
1633356960000|2021-10-04 14:16:00|1990.8|1990.8|1991.6|1991.2|1991.8|1991.4|1990.8|1990.4|2941
1633356970000|2021-10-04 14:16:10|1991.4|1991|1989.6|1989.4|1991.4|1991|1989.6|1989.4|9986
1633356980000|2021-10-04 14:16:20|1989.8|1989.6|1989.2|1989|1990|1989.8|1989.2|1989|17030
1633356990000|2021-10-04 14:16:30|1989.4|1989.2|1989.6|1989.2|1989.8|1989.6|1989.2|1989.2|7695
1633357000000|2021-10-04 14:16:40|1989.4|1989|1989.8|1989.6|1990|1989.6|1989|1988.8|5810
1633357010000|2021-10-04 14:16:50|1989.6|1989.4|1989.2|1989|1989.6|1989.4|1989|1988.8|15340
1633357020000|2021-10-04 14:17:00|1989|1988.8|1988|1987.8|1989.2|1989|1988|1987.6|15700
1633357030000|2021-10-04 14:17:10|1988.2|1988|1988.4|1988.2|1988.6|1988.4|1988|1987.6|14670
1633357040000|2021-10-04 14:17:20|1988.6|1988|1988.6|1988.4|1988.8|1988.6|1988.6|1988|3026
1633357050000|2021-10-04 14:17:30|1988.4|1988.2|1987.4|1987|1988.6|1988.4|1987|1986.6|11499
1633357060000|2021-10-04 14:17:40|1987.6|1987.2|1987.2|1986.8|1987.6|1987.2|1987.2|1986.6|5111
1633357070000|2021-10-04 14:17:50|1987|1986.6|1985|1984.4|1987|1986.6|1985|1984.4|8155
1633357080000|2021-10-04 14:18:00|1985.2|1984.6|1983.8|1983.2|1985.4|1984.8|1983.4|1983|5179
1633357090000|2021-10-04 14:18:10|1983.6|1983.4|1983.6|1983.4|1984|1983.6|1982.6|1982|14670
1633357100000|2021-10-04 14:18:20|1983.8|1983.2|1983.2|1982.4|1983.8|1983.4|1983|1982.2|5519
1633357110000|2021-10-04 14:18:30|1983|1982.2|1982|1981.6|1983|1982.6|1981.6|1980.8|5343
1633357120000|2021-10-04 14:18:40|1981.8|1981|1982|1981.6|1982.2|1981.8|1981.6|1980.8|6069
1633357130000|2021-10-04 14:18:50|1981.8|1981.4|1979.8|1979.4|1982|1981.6|1979.6|1979.2|5872
1633357140000|2021-10-04 14:19:00|1980|1979.6|1978.8|1978.4|1980.2|1980|1978.8|1978.4|7988
1633357150000|2021-10-04 14:19:10|1979|1978.6|1978.2|1977.6|1979.2|1978.8|1977.6|1977|13076
1633357160000|2021-10-04 14:19:20|1978|1977.2|1976.8|1976.4|1978.2|1978|1976.8|1976.2|6441
1633357170000|2021-10-04 14:19:30|1977|1976.6|1977.6|1977.2|1978|1977.4|1977|1976.4|21285
1633357180000|2021-10-04 14:19:40|1977.4|1977|1977.6|1977|1977.8|1977.2|1976.8|1976.4|22826
1633357190000|2021-10-04 14:19:50|1977.4|1977.2|1977.8|1977.4|1977.8|1977.6|1977.4|1976.8|9756
1633357200000|2021-10-04 14:20:00|1978|1977.6|1978.6|1978.2|1978.8|1978.4|1977.8|1977.2|15147
1633357210000|2021-10-04 14:20:10|1978.8|1978.4|1979.4|1979|1979.6|1979|1978.8|1978.2|4848
1633357220000|2021-10-04 14:20:20|1979.2|1978.4|1980|1979.6|1980.2|1979.8|1979|1978.4|18235
1633357230000|2021-10-04 14:20:30|1979.8|1979.4|1978.8|1978.2|1980|1979.4|1978.6|1978.2|7141
1633357240000|2021-10-04 14:20:40|1979|1978.4|1979.2|1979|1979.4|1979.2|1979|1978.4|550
1633357250000|2021-10-04 14:20:50|1979|1978.6|1980.8|1980.6|1981|1980.6|1979|1978.6|11955
1633357260000|2021-10-04 14:21:00|1980.6|1980.2|1980.4|1980|1981|1980.6|1979.6|1979|9565
1633357270000|2021-10-04 14:21:10|1980.6|1980.2|1980|1979.6|1980.6|1980.2|1980|1979.2|3766
1633357280000|2021-10-04 14:21:20|1979.8|1979.4|1979.8|1979|1980.4|1979.8|1979.6|1978.8|1950
1633357290000|2021-10-04 14:21:30|1979.6|1979.2|1979.2|1978.8|1979.8|1979.4|1979|1978.6|4160
1633357300000|2021-10-04 14:21:40|1979.4|1979|1979.8|1979.4|1980|1979.6|1979.2|1978.8|789
1633357310000|2021-10-04 14:21:50|1979.6|1979.6|1980.6|1980.2|1981.2|1980.6|1979.6|1979.6|4183
1633357320000|2021-10-04 14:22:00|1980.4|1980|1980.2|1979.8|1980.6|1980|1979.6|1979.4|5769
1633357330000|2021-10-04 14:22:10|1980.4|1980|1979.4|1978.8|1980.4|1980|1979.2|1978.8|4456
1633357340000|2021-10-04 14:22:20|1979.2|1978.6|1978.2|1978|1979.2|1978.6|1978.2|1977.6|1859
1633357350000|2021-10-04 14:22:30|1978.4|1977.8|1978.8|1978.4|1979.4|1979|1978|1977.8|2488
1633357360000|2021-10-04 14:22:40|1978.6|1978.2|1979|1978.6|1979|1978.8|1978.2|1977.8|7566
1633357370000|2021-10-04 14:22:50|1978.8|1978.8|1978.6|1978|1979|1978.8|1978.6|1978|6715
1633357380000|2021-10-04 14:23:00|1978.4|1977.8|1977.8|1977.4|1978.6|1978.2|1977.8|1977.4|2721
1633357390000|2021-10-04 14:23:10|1977.6|1977.6|1977|1976.8|1977.8|1977.6|1976.8|1976.2|34785
1633357400000|2021-10-04 14:23:20|1977.2|1977|1977.8|1977.6|1978.2|1978|1977.2|1977|5576
1633357410000|2021-10-04 14:23:30|1978.2|1977.8|1979.2|1979|1979.4|1979|1977.8|1977.6|650
1633357420000|2021-10-04 14:23:40|1979|1978.8|1978.2|1977.6|1979|1978.8|1978.2|1977.6|5010
1633357430000|2021-10-04 14:23:50|1978|1977.8|1978|1977.6|1979.2|1978.6|1977.8|1977.6|2900
1633357440000|2021-10-04 14:24:00|1978.2|1977.8|1978.2|1977.8|1978.4|1978|1978|1977.6|0
1633357450000|2021-10-04 14:24:10|1978|1977.6|1977.8|1977.4|1978.6|1978.2|1977.8|1977.4|1073
1633357460000|2021-10-04 14:24:20|1978|1977.2|1978|1977.4|1978.6|1978.2|1977.4|1977|8088
1633357470000|2021-10-04 14:24:30|1977.8|1977.6|1978|1977.6|1978.4|1978|1977.6|1977|2362
1633357480000|2021-10-04 14:24:40|1978.2|1977.4|1977.8|1977.6|1978.2|1977.6|1977.2|1977|3746
1633357490000|2021-10-04 14:24:50|1977.6|1977.4|1977.2|1976.8|1977.8|1977.4|1977|1976.8|3381
1633357500000|2021-10-04 14:25:00|1977|1977|1977.8|1977.4|1978|1977.8|1977|1977|2013
1633357510000|2021-10-04 14:25:10|1977.6|1977.2|1978.2|1978|1978.4|1978|1977.2|1977|3665
1633357520000|2021-10-04 14:25:20|1978.6|1977.8|1979|1978.8|1979.2|1978.8|1978.2|1977.8|874
1633357530000|2021-10-04 14:25:30|1978.8|1978.6|1977.4|1977|1978.8|1978.8|1977|1976.8|15444
1633357540000|2021-10-04 14:25:40|1977.6|1977.2|1977.6|1977|1978|1977.6|1977.2|1977|2407
1633357550000|2021-10-04 14:25:50|1977.4|1977.2|1977.2|1976.8|1977.6|1977.4|1977.2|1976.8|1913
1633357560000|2021-10-04 14:26:00|1977.4|1977|1977.8|1977.6|1978|1977.6|1977.4|1977|4317
1633357570000|2021-10-04 14:26:10|1977.6|1977.4|1976.8|1976.6|1977.8|1977.6|1976.8|1976.6|5128
1633357580000|2021-10-04 14:26:20|1976.6|1976.4|1977|1976.4|1977.2|1976.8|1976.4|1976|6979
1633357590000|2021-10-04 14:26:30|1976.8|1976.2|1976.8|1976.4|1977.2|1976.8|1976.6|1976.2|2056
1633357600000|2021-10-04 14:26:40|1976.6|1976.2|1976.4|1976.2|1976.8|1976.4|1976.4|1976|3845
1633357610000|2021-10-04 14:26:50|1976.6|1976|1976.8|1976.6|1977|1976.8|1976.6|1976|5058
1633357620000|2021-10-04 14:27:00|1977|1976.8|1976.6|1976.2|1977|1976.8|1976|1975.6|6211
1633357630000|2021-10-04 14:27:10|1976.4|1976|1975.8|1975.4|1976.8|1976.6|1975.6|1975.2|3655
1633357640000|2021-10-04 14:27:20|1975.4|1975.2|1975.4|1975.2|1975.8|1975.6|1975.4|1975|1760
1633357650000|2021-10-04 14:27:30|1975.2|1975|1975.6|1975.2|1976.2|1975.8|1975.2|1975|10392
1633357660000|2021-10-04 14:27:40|1975.4|1975.4|1975.6|1975.2|1976|1975.4|1975.4|1975|11279
1633357670000|2021-10-04 14:27:50|1975.4|1975|1974.4|1974|1975.6|1975.2|1974.4|1974|84569
1633357680000|2021-10-04 14:28:00|1974.6|1974.2|1975|1974.6|1975|1974.8|1974.4|1974.2|798
1633357690000|2021-10-04 14:28:10|1975.2|1974.8|1975.8|1975.4|1976|1975.4|1975.2|1974.8|1310
1633357700000|2021-10-04 14:28:20|1976|1975.2|1976|1975.4|1976|1975.6|1975.4|1975|1406
1633357710000|2021-10-04 14:28:30|1975.8|1975.2|1975.6|1975.2|1975.8|1975.4|1975.2|1975|2991
1633357720000|2021-10-04 14:28:40|1975.4|1975.4|1975.6|1975.2|1975.6|1975.4|1975.4|1975.2|342
1633357730000|2021-10-04 14:28:50|1975.4|1975.4|1975|1974.8|1975.4|1975.4|1975|1974.6|5212
1633357740000|2021-10-04 14:29:00|1974.8|1974.2|1975.2|1974.8|1975.4|1975|1974.6|1974.2|4178
1633357750000|2021-10-04 14:29:10|1975.4|1974.6|1974.8|1974.6|1975.4|1975.2|1974.8|1974.4|3240
1633357760000|2021-10-04 14:29:20|1975.2|1974.4|1976.4|1976|1976.4|1976|1975.2|1974.4|12361
1633357770000|2021-10-04 14:29:30|1976.6|1976.4|1977.8|1977.4|1978|1977.4|1976.6|1976.4|2353
1633357780000|2021-10-04 14:29:40|1978|1977.2|1977.8|1977.4|1978.2|1978|1977.6|1977.2|18182
1633357790000|2021-10-04 14:29:50|1978|1977.6|1977.2|1976.6|1978.2|1977.6|1977|1976.6|1393
1633357800000|2021-10-04 14:30:00|1977.4|1976.8|1978|1977.4|1978.2|1978|1977|1976.6|10422
1633357810000|2021-10-04 14:30:10|1977.8|1977.6|1980|1979.8|1980.2|1979.8|1977.6|1977.4|4853
1633357820000|2021-10-04 14:30:20|1979.8|1979.6|1978.6|1978|1980.2|1979.8|1978.6|1978|4601
1633357830000|2021-10-04 14:30:30|1978.4|1977.8|1978.8|1978.6|1979|1978.8|1977.8|1977.4|2597
1633357840000|2021-10-04 14:30:40|1978.6|1978.4|1978.8|1978.4|1979|1978.8|1978.4|1978.2|1379
1633357850000|2021-10-04 14:30:50|1978.6|1978.2|1979.2|1979|1979.2|1979|1978.2|1977.8|2618
1633357860000|2021-10-04 14:31:00|1979|1978.8|1979.6|1979.2|1979.6|1979.2|1978.6|1978.2|11099
1633357870000|2021-10-04 14:31:10|1979.8|1979.4|1981.2|1980.6|1981.2|1981|1979.8|1979.4|3151
1633357880000|2021-10-04 14:31:20|1981|1980.8|1980.8|1980.2|1981.4|1981|1980.6|1980.2|3699
1633357890000|2021-10-04 14:31:30|1981|1980.4|1980.8|1980.4|1981.4|1981|1980.8|1980.4|6620
1633357900000|2021-10-04 14:31:40|1981|1980.6|1981|1980.6|1981.8|1981.4|1981|1980.4|1580
1633357910000|2021-10-04 14:31:50|1980.8|1980.4|1980.8|1980.4|1981.2|1981|1980.6|1980.4|2490
1633357920000|2021-10-04 14:32:00|1980.6|1980.2|1978.8|1978.2|1980.6|1980.4|1978.4|1978.2|30173
1633357930000|2021-10-04 14:32:10|1978.6|1978.4|1978.2|1977.8|1978.8|1978.6|1978|1977.4|2414
1633357940000|2021-10-04 14:32:20|1978|1977.6|1977.4|1976.8|1978|1977.8|1977.2|1976.6|10489
1633357950000|2021-10-04 14:32:30|1977.2|1976.6|1977|1976.6|1977.4|1976.8|1976.8|1976.2|5684
1633357960000|2021-10-04 14:32:40|1977.2|1976.8|1977.2|1976.8|1977.6|1977.2|1977.2|1976.6|3991
1633357970000|2021-10-04 14:32:50|1977|1976.6|1977|1976.8|1977|1976.8|1976.4|1976|2373
1633357980000|2021-10-04 14:33:00|1976.8|1976.4|1977.4|1976.6|1977.4|1977.2|1976.6|1976.2|9802
1633357990000|2021-10-04 14:33:10|1977.2|1976.8|1978|1977.6|1978|1977.6|1977|1976.8|3725
1633358000000|2021-10-04 14:33:20|1977.8|1977.8|1978|1977.6|1978.4|1977.8|1977.8|1977.4|1364
1633358010000|2021-10-04 14:33:30|1978.2|1977.8|1977.8|1977.2|1978.2|1977.8|1977.2|1977|3863
1633358020000|2021-10-04 14:33:40|1978|1977.6|1978.4|1978.2|1978.6|1978.2|1977.8|1977.6|3791
1633358030000|2021-10-04 14:33:50|1978.6|1977.8|1978|1977.8|1978.6|1978|1977.8|1977.4|1587
1633358040000|2021-10-04 14:34:00|1978.2|1978|1978.8|1978.2|1979.6|1979.2|1978.2|1978|2682
1633358050000|2021-10-04 14:34:10|1978.6|1978.4|1979|1978.6|1979.2|1978.6|1978.4|1978.2|13050
1633358060000|2021-10-04 14:34:20|1979.4|1978.8|1979.4|1979|1979.6|1979.2|1978.6|1978.2|4399
1633358070000|2021-10-04 14:34:30|1979.6|1979.2|1980.2|1979.8|1980.6|1980|1979.4|1979|1993
1633358080000|2021-10-04 14:34:40|1980|1979.6|1980|1979.6|1980.4|1980|1979.8|1979.2|4860
1633358090000|2021-10-04 14:34:50|1980.2|1979.8|1979.8|1979.4|1980.6|1980|1979.6|1978.8|12377
1633358100000|2021-10-04 14:35:00|1979.6|1979.2|1977.8|1977.4|1979.8|1979.2|1977.8|1977.4|14969
1633358110000|2021-10-04 14:35:10|1978|1977.6|1978.2|1977.6|1978.4|1978.2|1978|1977.4|3065
1633358120000|2021-10-04 14:35:20|1978.4|1977.8|1978.2|1978|1978.8|1978.6|1978|1977.8|15128
1633358130000|2021-10-04 14:35:30|1978|1977.8|1978|1977.6|1978.4|1978|1977.8|1977.4|2751
1633358140000|2021-10-04 14:35:40|1977.8|1977.4|1977.6|1977|1977.8|1977.4|1977|1976.6|13802
1633358150000|2021-10-04 14:35:50|1977.4|1977.4|1975.6|1975.4|1977.4|1977.4|1975.6|1975.2|9910
1633358160000|2021-10-04 14:36:00|1975.4|1975|1974.6|1974.2|1975.6|1975.4|1974.2|1974|15511
1633358170000|2021-10-04 14:36:10|1974.4|1974.4|1974|1973.8|1974.6|1974.4|1973.6|1973.2|25260
1633358180000|2021-10-04 14:36:20|1974.2|1974|1974.2|1973.8|1974.4|1974.2|1973.8|1973.6|9132
1633358190000|2021-10-04 14:36:30|1974|1974|1973.6|1973.2|1974.8|1974.4|1973.4|1973.2|3593
1633358200000|2021-10-04 14:36:40|1973.8|1973.4|1974.2|1973.8|1974.2|1973.8|1973.2|1973|2551
1633358210000|2021-10-04 14:36:50|1973.8|1973.4|1974.4|1974|1974.8|1974.4|1973.6|1973.4|4464
1633358220000|2021-10-04 14:37:00|1974.6|1974.2|1972.8|1972.6|1974.6|1974.4|1972.8|1972.4|5579
1633358230000|2021-10-04 14:37:10|1973|1972.8|1972.8|1972.2|1973|1972.8|1972.4|1972.2|3195
1633358240000|2021-10-04 14:37:20|1973|1972.6|1973.6|1973.2|1973.6|1973.2|1972.8|1972.6|1762
1633358250000|2021-10-04 14:37:30|1973.4|1973|1972.6|1972.2|1973.4|1973|1972.4|1972.2|2840
1633358260000|2021-10-04 14:37:40|1972.8|1972.4|1973.2|1972.8|1973.4|1972.8|1972.8|1972.4|858
1633358270000|2021-10-04 14:37:50|1972.8|1972.6|1971.8|1971.6|1972.8|1972.6|1971.8|1971.6|1822
1633358280000|2021-10-04 14:38:00|1972|1971.4|1971.2|1971|1972|1971.8|1971.2|1971|2844
1633358290000|2021-10-04 14:38:10|1971.4|1971.2|1971.4|1971|1971.8|1971.6|1971.4|1971|1898
1633358300000|2021-10-04 14:38:20|1971.6|1971.2|1971.8|1971.4|1972|1971.6|1971.4|1971|2323
1633358310000|2021-10-04 14:38:30|1972|1971.6|1971.6|1971|1972|1971.6|1971.4|1971|5448
1633358320000|2021-10-04 14:38:40|1971.4|1970.6|1970.4|1970.2|1971.4|1970.8|1970.4|1970|5429
1633358330000|2021-10-04 14:38:50|1970.6|1970|1969.4|1969|1970.6|1970.2|1969.2|1969|7758
1633358340000|2021-10-04 14:39:00|1969.2|1968.8|1968.8|1968.4|1969.4|1969|1968.8|1968.4|2564
1633358350000|2021-10-04 14:39:10|1969|1968.6|1967.8|1967.6|1969.6|1969.2|1967.8|1967.4|22068
1633358360000|2021-10-04 14:39:20|1968|1967.4|1968.4|1968.2|1968.4|1968.2|1967.8|1967.4|615
1633358370000|2021-10-04 14:39:30|1968.2|1968|1969.4|1969|1969.4|1969|1968.2|1968|924
1633358380000|2021-10-04 14:39:40|1969.6|1969.2|1970.6|1970.2|1970.6|1970.4|1969.4|1969|10572
1633358390000|2021-10-04 14:39:50|1970.8|1970.4|1970.6|1970.2|1971.2|1970.6|1970.2|1969.8|2682
1633358400000|2021-10-04 14:40:00|1970.8|1970.4|1971|1970.6|1971.2|1970.6|1970|1969.8|8514
1633358410000|2021-10-04 14:40:10|1970.8|1970.4|1971.8|1971.4|1972|1971.4|1970.4|1970|7061
1633358420000|2021-10-04 14:40:20|1971.6|1971.2|1971.8|1971.4|1972|1971.8|1971|1970.6|5342
1633358430000|2021-10-04 14:40:30|1972|1971.2|1971.8|1971.4|1972|1971.8|1971.4|1971.2|12468
1633358440000|2021-10-04 14:40:40|1972|1971.6|1972.2|1972|1972.6|1972|1971.4|1970.8|7551
1633358450000|2021-10-04 14:40:50|1972.4|1972.2|1974.6|1974.2|1974.6|1974.2|1972.2|1972.2|20260
1633358460000|2021-10-04 14:41:00|1974.4|1974|1974.8|1974.4|1975|1974.4|1974|1973.8|1879
1633358470000|2021-10-04 14:41:10|1974.6|1974|1973.8|1973.4|1974.6|1974.2|1973.6|1973.2|9730
1633358480000|2021-10-04 14:41:20|1974|1973.6|1973.6|1973.2|1974.2|1973.6|1973.6|1973.2|2055
1633358490000|2021-10-04 14:41:30|1973.8|1973.6|1974.6|1974.2|1974.8|1974.4|1973.6|1973.6|2365
1633358500000|2021-10-04 14:41:40|1974.4|1974|1975.4|1975.2|1975.4|1975.2|1974|1973.8|6071
1633358510000|2021-10-04 14:41:50|1975.6|1975|1975.6|1975.2|1975.8|1975.6|1975.2|1975|5530
1633358520000|2021-10-04 14:42:00|1975.8|1975.4|1976.4|1976|1976.4|1976.2|1975.8|1975.4|2798
1633358530000|2021-10-04 14:42:10|1976.6|1976.2|1977.4|1977|1977.4|1977|1976.6|1976.2|3003
1633358540000|2021-10-04 14:42:20|1977.2|1976.8|1978|1977.6|1978|1977.6|1977|1976.8|8028
1633358550000|2021-10-04 14:42:30|1978.2|1977.8|1979|1978.6|1979|1978.6|1978|1977.8|5148
1633358560000|2021-10-04 14:42:40|1979.2|1978.8|1979|1978.6|1979.4|1979.2|1978.8|1978.4|4017
1633358570000|2021-10-04 14:42:50|1978.8|1978.4|1978.6|1978.2|1978.8|1978.4|1978.2|1978|6268
1633358580000|2021-10-04 14:43:00|1978.8|1978.6|1978.8|1978.4|1979.8|1979.4|1978.8|1978.4|11925
1633358590000|2021-10-04 14:43:10|1978.6|1978.6|1978.4|1978|1978.6|1978.6|1977.8|1977.6|6105
1633358600000|2021-10-04 14:43:20|1978.6|1978.2|1979|1978.8|1979.4|1979|1978.6|1978|3412
1633358610000|2021-10-04 14:43:30|1978.8|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.4|893
1633358620000|2021-10-04 14:43:40|1979.4|1978.6|1978.8|1978.4|1979.4|1979|1978.6|1978.2|2509
1633358630000|2021-10-04 14:43:50|1978.6|1978.2|1978.6|1978.2|1978.6|1978.2|1978|1977.8|4648
1633358640000|2021-10-04 14:44:00|1978.4|1978|1978.4|1978|1978.8|1978.2|1977.8|1977.4|6023
1633358650000|2021-10-04 14:44:10|1978.6|1978.2|1979|1978.2|1979.2|1978.8|1978.6|1978.2|1728
1633358660000|2021-10-04 14:44:20|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.4|1978.2|804
1633358670000|2021-10-04 14:44:30|1978.8|1978.8|1980|1979.4|1980|1979.4|1978.8|1978.8|753
1633358680000|2021-10-04 14:44:40|1979.8|1979.2|1978.8|1978.6|1979.8|1979.6|1978.8|1978.6|2646
1633358690000|2021-10-04 14:44:50|1979|1978.8|1979.8|1979.4|1980|1979.6|1979|1978.6|1631
1633358700000|2021-10-04 14:45:00|1979.6|1979.2|1979.4|1979.2|1980|1979.6|1979.2|1979|4003
1633358710000|2021-10-04 14:45:10|1979.6|1979|1979.8|1979.6|1979.8|1979.6|1979|1978.8|3067
1633358720000|2021-10-04 14:45:20|1980|1979.4|1979.8|1979.6|1980.4|1980|1979.8|1979.4|3550
1633358730000|2021-10-04 14:45:30|1979.6|1979.4|1980.4|1979.6|1980.6|1980.2|1979.6|1979.2|2133
1633358740000|2021-10-04 14:45:40|1980.2|1979.8|1980.6|1980.2|1981.2|1980.6|1980|1979.8|2977
1633358750000|2021-10-04 14:45:50|1980.2|1980|1980.6|1980|1980.6|1980|1980|1979.6|2911
1633358760000|2021-10-04 14:46:00|1980.4|1979.8|1981.2|1980.8|1981.4|1981|1980.2|1979.8|3647
1633358770000|2021-10-04 14:46:10|1981.4|1981|1980.8|1980.4|1981.4|1981|1980.6|1980.4|1751
1633358780000|2021-10-04 14:46:20|1980.6|1980.2|1980|1979.8|1980.8|1980.4|1980|1979.8|10312
1633358790000|2021-10-04 14:46:30|1979.8|1979.6|1979.8|1979.6|1980|1979.8|1979.6|1979.4|3095
1633358800000|2021-10-04 14:46:40|1980|1979.8|1980.2|1979.8|1980.2|1980|1980|1979.6|2253
1633358810000|2021-10-04 14:46:50|1980|1979.6|1980.2|1979.8|1980.2|1979.8|1979.6|1979.4|1456
1633358820000|2021-10-04 14:47:00|1980|1979.6|1980.4|1980.2|1980.8|1980.2|1980|1979.6|13431
1633358830000|2021-10-04 14:47:10|1980.6|1980.4|1979.6|1979.4|1981.2|1980.8|1979.6|1979.4|4525
1633358840000|2021-10-04 14:47:20|1979.8|1979.6|1980.2|1980|1980.4|1980.2|1979.8|1979.6|474
1633358850000|2021-10-04 14:47:30|1980|1979.8|1979.2|1978.8|1980.2|1979.8|1979|1978.6|32093
1633358860000|2021-10-04 14:47:40|1979.4|1979|1979.4|1979.2|1980|1979.4|1979.2|1979|657
1633358870000|2021-10-04 14:47:50|1979.6|1979.4|1979.6|1979.2|1980|1979.6|1979.4|1979.2|0
1633358880000|2021-10-04 14:48:00|1979.8|1979.4|1980.6|1980.2|1980.8|1980.2|1979.8|1979.2|5480
1633358890000|2021-10-04 14:48:10|1980.4|1979.8|1980.6|1980.2|1980.8|1980.2|1980.2|1979.8|2679
1633358900000|2021-10-04 14:48:20|1980.4|1980|1980.4|1980|1980.4|1980.2|1980.2|1979.8|7528
1633358910000|2021-10-04 14:48:30|1980.2|1980.2|1981.4|1981|1981.4|1981|1980.2|1980|2404
1633358920000|2021-10-04 14:48:40|1981.2|1980.8|1981.6|1981.2|1981.6|1981.4|1981|1980.6|1065
1633358930000|2021-10-04 14:48:50|1981.4|1981|1981.2|1980.6|1981.4|1981|1980.8|1980.4|6636
1633358940000|2021-10-04 14:49:00|1981.4|1980.8|1981.6|1981.4|1981.6|1981.4|1981.4|1980.8|5825
1633358950000|2021-10-04 14:49:10|1981.4|1981.2|1981.4|1981.2|1981.6|1981.4|1981.4|1981|2266
1633358960000|2021-10-04 14:49:20|1981.6|1981.4|1982.2|1982|1982.8|1982.4|1981.6|1981.4|7677
1633358970000|2021-10-04 14:49:30|1982|1981.8|1982|1981.8|1982.4|1982|1981.8|1981.6|7489
1633358980000|2021-10-04 14:49:40|1982.2|1982|1983|1982.6|1983|1982.6|1982.2|1981.8|2600
1633358990000|2021-10-04 14:49:50|1982.8|1982.4|1982|1981.4|1982.8|1982.4|1981.8|1981.4|6171
1633359000000|2021-10-04 14:50:00|1981.8|1981|1981|1980.8|1981.8|1981.2|1981|1980.4|3452
1633359010000|2021-10-04 14:50:10|1980.8|1980.6|1980.8|1980.4|1980.8|1980.6|1980.2|1979.8|3755
1633359020000|2021-10-04 14:50:20|1981|1980.6|1981|1980.6|1981.4|1981|1981|1980.6|704
1633359030000|2021-10-04 14:50:30|1980.8|1980.4|1980.6|1980.4|1981|1980.6|1980.6|1980.4|1462
1633359040000|2021-10-04 14:50:40|1980.8|1980.6|1981|1980.8|1981.2|1980.8|1980.6|1980.6|284
1633359050000|2021-10-04 14:50:50|1980.8|1980.6|1980.8|1980.4|1981.2|1980.8|1980.2|1980|6398
1633359060000|2021-10-04 14:51:00|1981|1980.6|1981.4|1981|1981.6|1981.2|1981|1980.6|5247
1633359070000|2021-10-04 14:51:10|1981.2|1980.8|1981.4|1981|1981.4|1981|1980.2|1980|6287
1633359080000|2021-10-04 14:51:20|1981.2|1981.2|1981|1980.8|1981.8|1981.2|1981|1980.8|4867
1633359090000|2021-10-04 14:51:30|1981.2|1981|1981.4|1981.2|1981.6|1981.4|1981.2|1981|5378
1633359100000|2021-10-04 14:51:40|1981.6|1981|1980.8|1980.6|1981.8|1981|1980.8|1980.6|2080
1633359110000|2021-10-04 14:51:50|1980.6|1980.4|1980.8|1980.6|1981.2|1980.8|1980.2|1980|2991
1633359120000|2021-10-04 14:52:00|1980.6|1980.4|1980.4|1980.2|1980.8|1980.6|1980.4|1980|1478
1633359130000|2021-10-04 14:52:10|1980.2|1980|1980|1979.6|1980.2|1980|1979.8|1979.6|3658
1633359140000|2021-10-04 14:52:20|1980.2|1979.8|1980.6|1980.4|1980.8|1980.4|1980.2|1979.8|8139
1633359150000|2021-10-04 14:52:30|1980.8|1980.2|1980.4|1980|1981|1980.8|1980.2|1980|7502
1633359160000|2021-10-04 14:52:40|1980.2|1979.8|1979.8|1979.4|1980.4|1980|1979.6|1979.4|5588
1633359170000|2021-10-04 14:52:50|1980|1979.8|1979.4|1979|1980|1979.8|1979|1978.8|2291
1633359180000|2021-10-04 14:53:00|1979.6|1979.2|1979.6|1979.2|1979.8|1979.4|1979.4|1979.2|1089
1633359190000|2021-10-04 14:53:10|1979.8|1979.4|1979.6|1979|1979.8|1979.4|1978.6|1978.4|8444
1633359200000|2021-10-04 14:53:20|1979.4|1978.8|1979.2|1978.8|1979.4|1978.8|1978.6|1978.4|7273
1633359210000|2021-10-04 14:53:30|1979|1978.6|1979|1978.6|1979|1978.8|1978.6|1978.4|2494
1633359220000|2021-10-04 14:53:40|1978.8|1978.8|1979|1978.6|1979.2|1978.8|1978.6|1978.4|3701
1633359230000|2021-10-04 14:53:50|1978.8|1978.4|1978.6|1978.2|1978.8|1978.4|1978.2|1977.8|5591
1633359240000|2021-10-04 14:54:00|1978.4|1978|1977.8|1977.6|1978.4|1978|1977.8|1977.4|5579
1633359250000|2021-10-04 14:54:10|1978.2|1977.8|1979.4|1979|1979.4|1979|1978.2|1977.8|3810
1633359260000|2021-10-04 14:54:20|1979.2|1978.8|1979|1978.8|1979.6|1979.4|1978.8|1978.4|4924
1633359270000|2021-10-04 14:54:30|1978.8|1978.4|1979.2|1979|1979.4|1979|1978.8|1978.4|5028
1633359280000|2021-10-04 14:54:40|1979.4|1979.2|1979.6|1979|1980|1979.8|1979.4|1979|2077
1633359290000|2021-10-04 14:54:50|1979.4|1978.8|1978.6|1978.4|1979.4|1978.8|1978.6|1978.4|3908
1633359300000|2021-10-04 14:55:00|1978.8|1978.6|1979.2|1978.8|1979.6|1979|1978.8|1978.6|451
1633359310000|2021-10-04 14:55:10|1979|1978.6|1979.4|1979|1979.4|1979.2|1978.4|1978|4253
1633359320000|2021-10-04 14:55:20|1979.2|1979.2|1980|1979.8|1980|1979.8|1979.2|1979.2|3752
1633359330000|2021-10-04 14:55:30|1979.8|1979.6|1979|1978.8|1980.2|1979.8|1979|1978.8|2736
1633359340000|2021-10-04 14:55:40|1979.2|1979|1979.4|1979|1979.4|1979.2|1979.2|1978.8|4169
1633359350000|2021-10-04 14:55:50|1979.6|1979.2|1979.8|1979.6|1979.8|1979.6|1979.6|1979.2|882
1633359360000|2021-10-04 14:56:00|1980|1979.8|1981|1980.6|1981|1980.6|1980|1979.8|1030
1633359370000|2021-10-04 14:56:10|1980.8|1980.4|1981.4|1981|1981.6|1981|1980.6|1980.4|48208
1633359380000|2021-10-04 14:56:20|1981.6|1981.2|1981.4|1981.2|1982|1981.4|1981.2|1981|6080
1633359390000|2021-10-04 14:56:30|1981.6|1981|1981.6|1981.4|1982|1981.4|1981.4|1981|1174
1633359400000|2021-10-04 14:56:40|1981.8|1981.6|1982.4|1982.2|1982.4|1982.2|1981.8|1981.6|3340
1633359410000|2021-10-04 14:56:50|1982.2|1982|1982.6|1982.2|1982.8|1982.2|1982.2|1982|3123
1633359420000|2021-10-04 14:57:00|1982.8|1982.4|1982.6|1982.4|1983|1982.8|1982.6|1982.2|4007
1633359430000|2021-10-04 14:57:10|1982.4|1982.2|1982.8|1982.4|1983|1982.6|1982.4|1982.2|5173
1633359440000|2021-10-04 14:57:20|1983|1982.6|1983|1982.8|1983.2|1983|1982.8|1982.6|3138
1633359450000|2021-10-04 14:57:30|1983.2|1983|1983.2|1983|1983.2|1983|1982.6|1982.4|7188
1633359460000|2021-10-04 14:57:40|1983|1982.8|1983|1982.6|1983.2|1983|1982.8|1982.6|1783
1633359470000|2021-10-04 14:57:50|1982.8|1982.8|1983.2|1983|1984|1983.6|1982.8|1982.8|5347
1633359480000|2021-10-04 14:58:00|1983.4|1983.2|1983|1982.8|1983.8|1983.4|1983|1982.6|2026
1633359490000|2021-10-04 14:58:10|1983.2|1983|1982.8|1982.4|1983.2|1983|1982.6|1982.4|5559
1633359500000|2021-10-04 14:58:20|1983|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|680
1633359510000|2021-10-04 14:58:30|1983.2|1982.8|1983.4|1983.2|1983.6|1983.2|1983.2|1982.8|1372
1633359520000|2021-10-04 14:58:40|1983.6|1983|1984.4|1983.8|1984.4|1984|1983.4|1983|1711
1633359530000|2021-10-04 14:58:50|1984.2|1984|1984.4|1984|1984.4|1984.2|1984.2|1983.8|7038
1633359540000|2021-10-04 14:59:00|1984.2|1984.2|1983.8|1983.6|1984.2|1984.2|1983.6|1983.4|9390
1633359550000|2021-10-04 14:59:10|1984|1983.8|1984|1983.8|1984.2|1984|1983.8|1983.6|3115
1633359560000|2021-10-04 14:59:20|1983.8|1983.6|1983.2|1982.8|1984.2|1983.6|1983.2|1982.8|6083
1633359570000|2021-10-04 14:59:30|1983|1982.6|1983|1982.6|1983.2|1983|1982.8|1982.6|5113
1633359580000|2021-10-04 14:59:40|1982.8|1982.4|1983.2|1982.8|1983.2|1982.8|1982.4|1982.2|8193
1633359590000|2021-10-04 14:59:50|1983.4|1983|1983.4|1983|1983.8|1983.4|1983.4|1983|2179
1633359600000|2021-10-04 15:00:00|1983.2|1982.8|1982.4|1982.2|1983.4|1983|1982.4|1982.2|3798
1633359610000|2021-10-04 15:00:10|1982.2|1982|1980.2|1979.8|1982.2|1982|1979.8|1979.4|15564
1633359620000|2021-10-04 15:00:20|1980|1979.6|1980.4|1979.6|1980.4|1980.2|1979.2|1979|3574
1633359630000|2021-10-04 15:00:30|1980.2|1979.8|1980.4|1980|1980.6|1980.2|1979.6|1979.4|1877
1633359640000|2021-10-04 15:00:40|1980.2|1979.8|1980|1979.4|1980.4|1980|1979.8|1979.4|2878
1633359650000|2021-10-04 15:00:50|1979.8|1979.6|1978.4|1978|1980|1979.8|1978.4|1978|10387
1633359660000|2021-10-04 15:01:00|1978.2|1978.2|1979.6|1979|1979.6|1979.4|1978.2|1978|9123
1633359670000|2021-10-04 15:01:10|1979.8|1979.2|1979.4|1979|1980.4|1980|1979.4|1979|3298
1633359680000|2021-10-04 15:01:20|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1978.8|1978.6|6932
1633359690000|2021-10-04 15:01:30|1979.2|1978.8|1978.4|1978.2|1979.4|1978.8|1978.2|1978|17894
1633359700000|2021-10-04 15:01:40|1978.6|1978.4|1978.8|1978.4|1979|1978.4|1978.2|1978|15429
1633359710000|2021-10-04 15:01:50|1978.6|1978.2|1979|1978.6|1979.2|1978.8|1977.8|1977.4|4194
1633359720000|2021-10-04 15:02:00|1978.8|1978.8|1979.4|1979|1979.6|1979.4|1978.8|1978.6|6990
1633359730000|2021-10-04 15:02:10|1979.6|1979.2|1980.4|1979.8|1980.4|1980.2|1979.6|1979.2|400
1633359740000|2021-10-04 15:02:20|1980.2|1980|1980.4|1980|1980.6|1980.2|1979.8|1979.4|2513
1633359750000|2021-10-04 15:02:30|1980.2|1979.8|1979.2|1979|1980.2|1979.8|1979.2|1979|8084
1633359760000|2021-10-04 15:02:40|1979|1978.8|1979.4|1979|1979.4|1979.2|1978.8|1978.6|5649
1633359770000|2021-10-04 15:02:50|1979.2|1978.8|1979.4|1978.8|1979.4|1979|1978.8|1978.4|3980
1633359780000|2021-10-04 15:03:00|1979.2|1979|1979.4|1979.2|1979.6|1979.4|1979.2|1978.8|144
1633359790000|2021-10-04 15:03:10|1979.6|1979.4|1979.2|1978.8|1980|1979.4|1978.8|1978.6|6573
1633359800000|2021-10-04 15:03:20|1979|1978.6|1979|1978.6|1979|1978.8|1978.4|1978|2250
1633359810000|2021-10-04 15:03:30|1979.2|1978.8|1980|1979.6|1980|1979.6|1978.8|1978.6|3246
1633359820000|2021-10-04 15:03:40|1979.8|1979.4|1979.4|1979.2|1979.8|1979.4|1979.4|1979.2|2680
1633359830000|2021-10-04 15:03:50|1979.6|1979.4|1979|1978.6|1979.6|1979.4|1978.8|1978.6|3644
1633359840000|2021-10-04 15:04:00|1978.8|1978.4|1978.2|1978|1978.8|1978.6|1978.2|1978|2355
1633359850000|2021-10-04 15:04:10|1978|1977.8|1978.2|1977.8|1978.2|1977.8|1977.8|1977.4|2289
1633359860000|2021-10-04 15:04:20|1978|1977.6|1978|1977.8|1978.2|1977.8|1977.8|1977.6|3949
1633359870000|2021-10-04 15:04:30|1977.8|1977.6|1978|1977.4|1978.2|1977.8|1977.6|1977.4|2891
1633359880000|2021-10-04 15:04:40|1977.8|1977.6|1978|1977.6|1978.6|1978.4|1977.8|1977.6|4093
1633359890000|2021-10-04 15:04:50|1978.2|1977.8|1978.4|1978.2|1978.6|1978.2|1978|1977.6|2152
1633359900000|2021-10-04 15:05:00|1978.6|1978.4|1978.4|1978.2|1979.2|1978.8|1978.4|1978.2|4800
1633359910000|2021-10-04 15:05:10|1978.2|1978|1977.8|1977.4|1978.2|1978|1977.4|1977.2|5770
1633359920000|2021-10-04 15:05:20|1977.6|1977.2|1977.4|1977.2|1978|1977.6|1977.2|1977|1277
1633359930000|2021-10-04 15:05:30|1977.6|1977.4|1978.8|1978.4|1979|1978.6|1977.6|1977.2|1119
1633359940000|2021-10-04 15:05:40|1978.6|1978.6|1979|1978.6|1979.2|1978.6|1978.6|1978.4|712
1633359950000|2021-10-04 15:05:50|1978.8|1978.4|1977.8|1977.6|1979|1978.6|1977.8|1977.6|9332
1633359960000|2021-10-04 15:06:00|1978|1977.8|1978.2|1977.6|1978.4|1978|1977.8|1977.4|4171
1633359970000|2021-10-04 15:06:10|1978|1977.8|1979|1978.8|1979.2|1978.8|1977.8|1977.6|1875
1633359980000|2021-10-04 15:06:20|1979.2|1979|1979.8|1979.6|1980|1979.6|1979.2|1979|787
1633359990000|2021-10-04 15:06:30|1980|1979.4|1979.6|1979.4|1980|1979.8|1979.2|1978.8|3245
1633360000000|2021-10-04 15:06:40|1979.8|1979.6|1980|1979.6|1980|1979.6|1979.6|1979.4|3369
1633360010000|2021-10-04 15:06:50|1980.2|1979.8|1980.6|1980.2|1981|1980.4|1980|1979.8|23514
1633360020000|2021-10-04 15:07:00|1980.4|1980.4|1981.2|1980.8|1981.2|1981|1980.4|1980.2|6561
1633360030000|2021-10-04 15:07:10|1981|1981|1981.2|1981|1981.4|1981|1980.8|1980.4|2775
1633360040000|2021-10-04 15:07:20|1981|1980.6|1980.4|1980|1981|1980.8|1980|1979.6|8265
1633360050000|2021-10-04 15:07:30|1980.2|1979.8|1980.8|1980.6|1981.2|1980.8|1980|1979.6|290
1633360060000|2021-10-04 15:07:40|1980.6|1980.4|1980.8|1980.6|1981|1980.8|1980.2|1980|6710
1633360070000|2021-10-04 15:07:50|1980.6|1980.4|1981|1980.6|1981|1980.8|1980.6|1980.4|704
1633360080000|2021-10-04 15:08:00|1980.8|1980.4|1980.4|1980|1980.8|1980.6|1980.2|1980|11568
1633360090000|2021-10-04 15:08:10|1980.2|1980.2|1980.8|1980.4|1981|1980.6|1980.2|1980.2|712
1633360100000|2021-10-04 15:08:20|1981|1980.6|1981|1980.6|1981|1980.8|1980.8|1980.4|1100
1633360110000|2021-10-04 15:08:30|1981.2|1980.8|1981.8|1981.6|1981.8|1981.6|1981|1980.8|1007
1633360120000|2021-10-04 15:08:40|1982|1981.4|1981|1980.6|1982|1981.4|1980.6|1980.4|14686
1633360130000|2021-10-04 15:08:50|1981.2|1980.8|1979.8|1979.6|1981.2|1980.8|1979.6|1979.2|10412
1633360140000|2021-10-04 15:09:00|1979.6|1979.4|1979.2|1979|1980|1979.6|1979.2|1979|7655
1633360150000|2021-10-04 15:09:10|1979.4|1979.2|1980.2|1979.8|1980.4|1979.8|1979.4|1979|5321
1633360160000|2021-10-04 15:09:20|1980|1980|1980.8|1980.6|1981|1980.6|1980|1980|725
1633360170000|2021-10-04 15:09:30|1981|1980.4|1980.4|1979.8|1981|1980.6|1980|1979.8|4616
1633360180000|2021-10-04 15:09:40|1980.2|1980|1979.6|1979.2|1980.2|1980|1979.2|1979|6891
1633360190000|2021-10-04 15:09:50|1979.4|1979|1980.2|1979.8|1980.4|1980|1979.4|1979|3604
1633360200000|2021-10-04 15:10:00|1980|1979.6|1980.4|1979.8|1980.6|1980.2|1979.8|1979.6|7012
1633360210000|2021-10-04 15:10:10|1980.2|1980|1981|1980.8|1981|1980.8|1980.2|1979.8|3631
1633360220000|2021-10-04 15:10:20|1981.2|1981|1982|1981.6|1982|1981.8|1981|1981|7650
1633360230000|2021-10-04 15:10:30|1981.8|1981.4|1981.8|1981.4|1982|1981.6|1981.4|1981|5511
1633360240000|2021-10-04 15:10:40|1981.6|1981.2|1981.8|1981.4|1982|1981.6|1981|1980.8|10306
1633360250000|2021-10-04 15:10:50|1981.6|1981.2|1980.8|1980.6|1981.6|1981.2|1980.8|1980.6|19906
1633360260000|2021-10-04 15:11:00|1980.6|1980.4|1982|1981.6|1982|1981.6|1980.6|1980.4|10579
1633360270000|2021-10-04 15:11:10|1981.8|1981.8|1981.8|1981.4|1982|1981.8|1981.6|1981.4|2339
1633360280000|2021-10-04 15:11:20|1981.6|1981.2|1982.4|1982|1982.6|1982|1981.4|1981|9410
1633360290000|2021-10-04 15:11:30|1982.6|1982.2|1982.8|1982.4|1983|1982.6|1982.4|1982|8750
1633360300000|2021-10-04 15:11:40|1982.6|1982.2|1982|1981.8|1982.6|1982.2|1982|1981.6|8964
1633360310000|2021-10-04 15:11:50|1982.2|1982|1982.6|1982.4|1982.6|1982.4|1982.2|1982|8909
1633360320000|2021-10-04 15:12:00|1982.4|1982.2|1983|1982.4|1983|1982.8|1982.2|1982|15128
1633360330000|2021-10-04 15:12:10|1982.8|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|1064
1633360340000|2021-10-04 15:12:20|1982.8|1982.6|1983.2|1982.8|1983.8|1983.4|1982.8|1982.6|9024
1633360350000|2021-10-04 15:12:30|1983.4|1983|1983|1982.8|1983.6|1983.2|1983|1982.8|2060
1633360360000|2021-10-04 15:12:40|1982.8|1982.6|1982.2|1982|1982.8|1982.6|1982.2|1982|6392
1633360370000|2021-10-04 15:12:50|1982|1981.8|1982.6|1982.2|1982.8|1982.6|1982|1981.8|7778
1633360380000|2021-10-04 15:13:00|1982.4|1982|1981.8|1981.6|1982.6|1982.2|1981.8|1981.6|8186
1633360390000|2021-10-04 15:13:10|1981.6|1981.4|1981.6|1981.4|1981.8|1981.4|1981.2|1981|7977
1633360400000|2021-10-04 15:13:20|1981.4|1981.2|1981.6|1981.4|1981.6|1981.4|1981|1980.8|4849
1633360410000|2021-10-04 15:13:30|1981.4|1981.2|1981.4|1981|1981.8|1981.6|1981|1980.8|7293
1633360420000|2021-10-04 15:13:40|1981.2|1981.2|1981.4|1981.2|1981.8|1981.6|1981.2|1981|9666
1633360430000|2021-10-04 15:13:50|1981.8|1981.4|1981.6|1981.4|1981.8|1981.4|1981.4|1981|2627
1633360440000|2021-10-04 15:14:00|1981.8|1981.6|1981.8|1981.6|1982.4|1982.2|1981.6|1981.4|3585
1633360450000|2021-10-04 15:14:10|1982|1981.8|1982.2|1982|1982.2|1982|1981.6|1981.2|39660
1633360460000|2021-10-04 15:14:20|1982|1981.8|1982.2|1982|1982.2|1982|1982|1981.8|935
1633360470000|2021-10-04 15:14:30|1982|1981.8|1983.2|1983|1983.2|1983|1982|1981.8|4924
1633360480000|2021-10-04 15:14:40|1983|1982.8|1983.4|1983.2|1984|1983.4|1983|1982.8|4259
1633360490000|2021-10-04 15:14:50|1983.2|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|2062
1633360500000|2021-10-04 15:15:00|1983.2|1983|1982.8|1982.4|1983.4|1983|1982.8|1982.4|1984
1633360510000|2021-10-04 15:15:10|1982.2|1981.8|1982.2|1981.8|1982.6|1982|1982.2|1981.8|350
1633360520000|2021-10-04 15:15:20|1982|1981.4|1981.6|1981.2|1982|1981.4|1981.6|1981.2|739
1633360530000|2021-10-04 15:15:30|1981.2|1980.8|1981.4|1981|1981.6|1981.2|1981.2|1980.8|465
1633360540000|2021-10-04 15:15:40|1981|1980.6|1981.4|1981|1981.4|1981|1981|1980.6|1038
1633360550000|2021-10-04 15:15:50|1981.2|1980.6|1981.4|1981|1981.6|1981|1981.2|1980.6|425
1633360560000|2021-10-04 15:16:00|1981.6|1981.2|1981.6|1981.2|1981.8|1981.2|1981.6|1981|372
1633360570000|2021-10-04 15:16:10|1981.8||1982||1982||1981.8||1700
1633360580000|2021-10-04 15:16:20|1981.4|1981|1981.2|1980.8|1981.6|1981.2|1981.2|1980.8|293
1633360590000|2021-10-04 15:16:30|1981.4|1981|1981.4|1981|1981.6|1981.2|1981.4|1981|59
1633360600000|2021-10-04 15:16:40|1981|1980.6|1981|1980.6|1981.2|1980.6|1981|1980.6|514
1633360610000|2021-10-04 15:16:50|1981.2|1981|1981.2|1980.8|1981.4|1981|1981.2|1980.8|283
1633360620000|2021-10-04 15:17:00|1981.4|1981|1981.4|1980.8|1981.4|1981|1981.2|1980.8|884
1633360630000|2021-10-04 15:17:10|1981.8|1981|1982.8|1982.2|1982.8|1982.2|1981.8|1981|828
1633360640000|2021-10-04 15:17:20|1982.6|1982|1982.6|1982|1982.6|1982.2|1982.2|1981.8|0
1633360650000|2021-10-04 15:17:30|1982.2|1981.6|1981.6|1981.2|1982.4|1981.8|1981.6|1981.2|1287
1633360660000|2021-10-04 15:17:40|1981.8|1981|1981.4|1981|1981.8|1981|1981.2|1980.8|210
1633360670000|2021-10-04 15:17:50|1981.6|1981.2|1982.2|1981.8|1982.2|1981.8|1981.6|1981.2|277
1633360680000|2021-10-04 15:18:00|1982|1981.6|1981.8|1981.4|1982|1981.6|1981.4|1981|1387
1633360690000|2021-10-04 15:18:10|1982.2|1981.2|1982.2|1981.8|1982.2|1981.8|1982.2|1981.2|424
1633360700000|2021-10-04 15:18:20|1982|1981.6|1982.6|1982.2|1982.6|1982.2|1982|1981.6|419
1633360710000|2021-10-04 15:18:30|1982.4|1982|1982.2|1981.8|1982.6|1982.2|1982.2|1981.8|184
1633360720000|2021-10-04 15:18:40|1982|1981.6|1982|1981.4|1982.2|1981.6|1982|1981.4|728
1633360730000|2021-10-04 15:18:50|1981.8|1981.2|1981.8|1981.4|1981.8|1981.4|1981.6|1981.2|283
1633360740000|2021-10-04 15:19:00|1982.2|1981.8|1981.8|1981.4|1982.4|1982|1981.8|1981.4|1320
1633360750000|2021-10-04 15:19:10|1982|1981.2|1981.8|1981.2|1982|1981.6|1981.8|1981.2|1940
1633360760000|2021-10-04 15:19:20|1981.6|1981|1981.4|1981|1981.6|1981|1981.4|1981|138
1633360770000|2021-10-04 15:19:30|1981.6|1981.2|1981.6|1981.2|1982|1981.6|1981.6|1981.2|740
1633360780000|2021-10-04 15:19:40|1981.8|1981.4|1981.8|1981.2|1981.8|1981.4|1981.6|1981.2|489
1633360790000|2021-10-04 15:19:50||1981.4||1981.4||1981.4||1981.2|0
1633360800000|2021-10-04 15:20:00|1981.6|1981.2|1981.4|1981|1981.6|1981.2|1981.4|1981|500
1633360810000|2021-10-04 15:20:10|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.8|1981.4|171
1633360820000|2021-10-04 15:20:20|1982.8|1982.2|1983.2|1982.6|1983.2|1982.6|1982.8|1982.2|497
1633360830000|2021-10-04 15:20:30|1983|1982.4|1982.6|1982.2|1983|1982.4|1982.6|1982.2|172
1633360840000|2021-10-04 15:20:40|1982.4|1982|1982.8|1982.4|1982.8|1982.4|1982.4|1982|1216
1633360850000|2021-10-04 15:20:50|1982.6|1982.2|1982.6|1982.2|1982.6|1982.2|1982.6|1982.2|722
1633360860000|2021-10-04 15:21:00|1983|1982|1983|1982.6|1983|1982.6|1983|1982|100
1633360870000|2021-10-04 15:21:10|1982.8|1982.4|1983|1982.4|1983|1982.6|1982.8|1982.4|753
1633360880000|2021-10-04 15:21:20|1982.8|1982.2|1983.2|1982.6|1983.2|1982.6|1982.6|1982.2|330
1633360890000|2021-10-04 15:21:30|1983.4|1982.8|1983.8|1983.2|1983.8|1983.2|1983.4|1982.8|2249
1633360900000|2021-10-04 15:21:40|1984|1983.4|1984|1983.6|1984|1983.6|1983.8|1983.4|227
1633360910000|2021-10-04 15:21:50|1984.2|1983.8|1984.4|1983.8|1984.4|1983.8|1984.2|1983.8|72
1633360920000|2021-10-04 15:22:00|1984.6|1984|1984.2|1983.4|1984.6|1984.2|1984.2|1983.4|538
1633360930000|2021-10-04 15:22:10|1983.8|1983.8|1984.4|1984|1984.4|1984|1983.8|1983.8|118
1633360940000|2021-10-04 15:22:20|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.6|896
1633360950000|2021-10-04 15:22:30|1984|1983.6|1984|1983.6|1984|1983.6|1984|1983.6|347
1633360960000|2021-10-04 15:22:40|1983.8|1983.4|1983.4|1982.8|1983.8|1983.4|1983.4|1982.8|857
1633360970000|2021-10-04 15:22:50|1983.2|1983|1983|1982.6|1983.4|1983|1982.8|1982.4|1193
1633360980000|2021-10-04 15:23:00|1983.2||1983||1983.2||1983||1056
1633360990000|2021-10-04 15:23:10|1982.8|1982.4|1982.8|1982.2|1982.8|1982.4|1982.6|1982.2|563
1633361000000|2021-10-04 15:23:20||1982.4||1982.4||1982.4||1982.2|45
1633361010000|2021-10-04 15:23:30|||||||||407
1633361020000|2021-10-04 15:23:40|1982.6|1982.2|1982.6|1982.2|1982.8|1982.2|1982.6|1982.2|433
1633361030000|2021-10-04 15:23:50|1982.4|1982|1982.4|1982|1982.4|1982|1982.2|1981.8|1125
1633361040000|2021-10-04 15:24:00|1982|1981.6|1981.8|1981.4|1982|1981.6|1981.6|1981.2|303
1633361050000|2021-10-04 15:24:10|1982|1981.6|1982|1981.4|1982|1981.6|1981.8|1981.4|853
1633361060000|2021-10-04 15:24:20|1981.8||1981.8||1982||1981.8||1756
1633361070000|2021-10-04 15:24:30|1982|1981.6|1982.2|1981.8|1982.4|1982|1981.8|1981.4|1269
1633361080000|2021-10-04 15:24:40|1982|1981.6|1980.8|1980.4|1982|1981.6|1980.8|1980.4|691
1633361090000|2021-10-04 15:24:50|1981|1980.6|1980.6|1980.2|1981|1980.6|1980.6|1980.2|3830
1633361100000|2021-10-04 15:25:00|1980.6|1980.4|1980.4|1980|1980.8|1980.4|1980.4|1980|1942
1633361110000|2021-10-04 15:25:10|1980.6|1980.2|1980.2|1979.8|1980.6|1980.2|1980.2|1979.8|693
1633361120000|2021-10-04 15:25:20|1980|1979.6|1978.6|1978.2|1980|1979.6|1978.6|1978.2|1138
1633361130000|2021-10-04 15:25:30|1979|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.4|695
1633361140000|2021-10-04 15:25:40|1979.2|1978.2|1978.6|1978.2|1979.2|1978.2|1978.2|1977.8|387
1633361150000|2021-10-04 15:25:50|1978.8|1978.4|1978.8|1978.4|1979|1978.6|1978.8|1978.2|398
1633361160000|2021-10-04 15:26:00|1979.2|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.4|185
1633361170000|2021-10-04 15:26:10|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.8|1978.4|617
1633361180000|2021-10-04 15:26:20|1979|1978.6|1979.2|1978.8|1979.2|1978.8|1979|1978.6|102
1633361190000|2021-10-04 15:26:30|1979.6|1979|1980|1979.6|1980|1979.6|1979.6|1979|504
1633361200000|2021-10-04 15:26:40|1980.2|1979.8|1980.8|1980.4|1981|1980.4|1980.2|1979.8|1408
1633361210000|2021-10-04 15:26:50|1981.2|1980.6|1981.8|1981.2|1981.8|1981.2|1981.2|1980.6|168
1633361220000|2021-10-04 15:27:00|1981.6|1981.4|1981.8|1981.4|1982.2|1981.6|1981.6|1981.2|160
1633361230000|2021-10-04 15:27:10|1982|1981.6|1982|1981.6|1982|1981.6|1982|1981.6|1004
1633361240000|2021-10-04 15:27:20|1982.4|1982|1982.6|1982.2|1982.6|1982.2|1982.4|1982|314
1633361250000|2021-10-04 15:27:30|1982.4|1982|1982.8|1982.4|1982.8|1982.4|1982.4|1982|103
1633361260000|2021-10-04 15:27:40|1982.4|1982|1982.4|1982|1982.4|1982|1982.4|1982|220
1633361270000|2021-10-04 15:27:50|1982.6|1982.2|1982.4|1982|1982.6|1982.2|1982.4|1982|4923
1633361280000|2021-10-04 15:28:00|1982.6|1982.2|1982.8|1982.4|1982.8|1982.4|1982.6|1982.2|907
1633361290000|2021-10-04 15:28:10|1982.4|1982|1982.4|1982|1982.4|1982|1982.4|1982|2545
1633361300000|2021-10-04 15:28:20|1982|1981.6|1981.6|1981.2|1982|1981.6|1981.6|1981|296
1633361310000|2021-10-04 15:28:30|1981.8|1981.4|1981.2|1980.8|1981.8|1981.4|1981.2|1980.8|1315
1633361320000|2021-10-04 15:28:40|1981|1980.6|1980.8|1980.4|1981|1980.6|1980.8|1980.4|384
1633361330000|2021-10-04 15:28:50|1980.6|1980|1980.2|1979.6|1980.8|1980.4|1980.2|1979.6|894
1633361340000|2021-10-04 15:29:00|1980|1979.8|1980.2|1979.6|1980.2|1979.8|1979.6|1979.2|446
1633361350000|2021-10-04 15:29:10|1979.6|1979.2|1979.8|1979.2|1979.8|1979.2|1979|1978.6|1385
1633361360000|2021-10-04 15:29:20|1980.2|1979.4|1979.6|1979.2|1980.4|1980|1979.6|1979.2|1201
1633361370000|2021-10-04 15:29:30|1979.2|1978.8|1978.6|1978.2|1979.2|1978.8|1978.6|1978.2|1003
1633361380000|2021-10-04 15:29:40|1977.8|1978|1978.8|1977.8|1979|1978.2|1977.8|1977.2|1048
1633361390000|2021-10-04 15:29:50|1979|1978.2|1979.8|1979|1979.8|1979|1978.6|1978|1297
1633417220000|2021-10-05 07:00:20|1978.8|1978.6|1974.6|1973|1979|1978.6|1974.6|1973|252928
1633417230000|2021-10-05 07:00:30|1974.8|1973.2|1975.8|1974.4|1976.2|1974.6|1974.4|1973|13586
1633417240000|2021-10-05 07:00:40|1976|1974.6|1977.2|1976.2|1977.4|1976.2|1976|1974.6|1450
1633417250000|2021-10-05 07:00:50|1977.4|1976.4|1979.2|1978.2|1979.2|1978.2|1977.4|1976.4|2166
1633417260000|2021-10-05 07:01:00|1978.8|1978|1978.2|1977.8|1980|1978.8|1978.2|1977.2|26391
1633417270000|2021-10-05 07:01:10|1978|1978|1979.8|1978.8|1980|1979|1978|1977.6|9436
1633417280000|2021-10-05 07:01:20|1979.6|1978.6|1979.8|1979|1979.8|1979|1979.4|1978.6|0
1633417290000|2021-10-05 07:01:30|1979.6|1979.2|1979.8|1979.4|1979.8|1979.4|1979.6|1979|915
1633417300000|2021-10-05 07:01:40|1980|1979.6|1978.4|1977.2|1980.4|1979.8|1977.6|1977|26987
1633417310000|2021-10-05 07:01:50|1978.8|1977.4|1979.8|1978.6|1979.8|1978.6|1978|1977.2|1606
1633417320000|2021-10-05 07:02:00|1980|1978.8|1976.6|1975.2|1980.8|1979.4|1976.6|1975|11235
1633417330000|2021-10-05 07:02:10|1976.8|1975.4|1977.4|1975.8|1977.6|1975.8|1976.8|1975.2|3188
1633417340000|2021-10-05 07:02:20|1977.2|1975.6|1975.2|1973.8|1977.2|1975.8|1975.2|1973.8|7878
1633417350000|2021-10-05 07:02:30|1975.4|1974|1977.2|1976.2|1977.4|1976.2|1975.4|1974|7810
1633417360000|2021-10-05 07:02:40|1977.4|1976.4|1979|1977.6|1979|1978|1976|1975.6|12493
1633417370000|2021-10-05 07:02:50|1979.6|1977.8|1981.2|1980.2|1982|1980.2|1979.6|1977.8|21171
1633417380000|2021-10-05 07:03:00|1981.8|1980.4|1984.4|1982.8|1984.6|1982.8|1981.6|1980.4|6671
1633417390000|2021-10-05 07:03:10|1984.2|1982.6|1984.8|1983.8|1985|1984.4|1984.2|1982.4|5966
1633417400000|2021-10-05 07:03:20|1985|1984|1984.8|1984|1985|1984.2|1984.8|1983.8|294
1633417410000|2021-10-05 07:03:30|1985|1984.2|1986.6|1985|1986.6|1985.2|1985|1984.2|5342
1633417420000|2021-10-05 07:03:40|1986.4|1984.8|1984.4|1983.4|1986.4|1985|1984.4|1983.2|11498
1633417430000|2021-10-05 07:03:50|1984.6|1983.6|1985.4|1984.6|1985.4|1984.6|1984.4|1982.8|1530
1633417440000|2021-10-05 07:04:00|1985.8|1984.4|1987.8|1986.4|1988|1987|1985.4|1984.4|6173
1633417450000|2021-10-05 07:04:10|1987.6|1986.2|1988.8|1987.6|1989|1987.6|1986.4|1985.4|5357
1633417460000|2021-10-05 07:04:20|1989|1987.8|1988.2|1987.2|1989|1988|1988.2|1987.2|473
1633417470000|2021-10-05 07:04:30|1988|1987|1987.6|1986.4|1988|1987|1986.8|1985.8|6026
1633417480000|2021-10-05 07:04:40|1988|1986.6|1985.6|1984.6|1988.2|1987|1985|1984.6|2217
1633417490000|2021-10-05 07:04:50|1986.4|1984.8|1985.2|1984.2|1986.6|1985.4|1985.2|1983.8|450
1633417500000|2021-10-05 07:05:00|1985.6|1984.4|1987.8|1986.8|1988|1986.8|1985.6|1984.4|11517
1633417510000|2021-10-05 07:05:10|1988|1986.6|1988|1987.2|1988.2|1987.2|1987.8|1986.6|950
1633417520000|2021-10-05 07:05:20|1987.8|1987.4|1988.6|1987.6|1988.6|1987.6|1987.6|1987|5457
1633417530000|2021-10-05 07:05:30|1989|1987.8|1989|1988.4|1990|1988.8|1988.6|1987.6|7857
1633417540000|2021-10-05 07:05:40|1988.8|1988.2|1989|1988|1989|1988.4|1987.8|1987|34056
1633417550000|2021-10-05 07:05:50|1989.2|1988.4|1990|1989.4|1990|1989.6|1989.2|1988.4|6126
1633417560000|2021-10-05 07:06:00|1990.2|1989.6|1991.8|1991|1992.6|1991.6|1990.2|1989.6|8888
1633417570000|2021-10-05 07:06:10|1991.6|1990.6|1990.6|1990.2|1991.6|1991|1990.2|1989|5587
1633417580000|2021-10-05 07:06:20|1990.8|1990|1990|1989.2|1990.8|1990.2|1989.8|1989|8581
1633417590000|2021-10-05 07:06:30|1990.2|1989.4|1991.6|1991|1992.2|1991|1990|1989.4|9264
1633417600000|2021-10-05 07:06:40|1991.4|1990.6|1991|1990.2|1991.4|1990.6|1990.4|1990|1838
1633417610000|2021-10-05 07:06:50|1991.6|1990.4|1991.8|1991|1992.8|1991.2|1991|1990.4|1942
1633417620000|2021-10-05 07:07:00|1992|1991.2|1991.4|1990.4|1992.2|1991.2|1991|1990.2|1628
1633417630000|2021-10-05 07:07:10|1991.2|1990.2|1989.4|1988.2|1991.2|1990.2|1988.8|1988|11877
1633417640000|2021-10-05 07:07:20|1989.6|1988.6|1988.6|1988.2|1990|1989.2|1988.6|1988|5087
1633417650000|2021-10-05 07:07:30|1988.2|1987.6|1987.6|1987|1988.8|1988.2|1987|1986|14846
1633417660000|2021-10-05 07:07:40|1987.4|1987.2|1987.6|1987|1987.6|1987.2|1987.4|1987|1703
1633417670000|2021-10-05 07:07:50|1987.8|1987.2|1986.2|1985.4|1988.2|1987.4|1986.2|1985.2|15448
1633417680000|2021-10-05 07:08:00|1986.4|1985.6|1987|1986.4|1987.4|1986.6|1986.4|1985.6|801
1633417690000|2021-10-05 07:08:10|1986.6|1986.2|1987|1985.8|1987.2|1986.2|1986.6|1985.2|1316
1633417700000|2021-10-05 07:08:20|1986.8|1985.6|1987.2|1986.2|1987.2|1986.6|1986.2|1985.4|1291
1633417710000|2021-10-05 07:08:30|1987|1986|1986.6|1985.6|1987|1986|1986.6|1985|600
1633417720000|2021-10-05 07:08:40|1986.8|1985.8|1985.2|1984.2|1987|1986|1985.2|1984|8013
1633417730000|2021-10-05 07:08:50|1985.4|1984.4|1985.2|1984.2|1985.6|1984.8|1985.2|1984|312
1633417740000|2021-10-05 07:09:00|1985.4|1984.4|1985.2|1984.4|1985.4|1984.6|1985.2|1984|6280
1633417750000|2021-10-05 07:09:10|1985.4|1984.6|1985|1984.4|1986.4|1985.4|1985|1984.2|2541
1633417760000|2021-10-05 07:09:20|1984.8|1984.2|1981.8|1981.2|1984.8|1984.2|1981.6|1980.6|14212
1633417770000|2021-10-05 07:09:30|1982|1981.4|1981.8|1980.6|1982.4|1981.4|1980.8|1980|23079
1633417780000|2021-10-05 07:09:40|1981.6|1980.8|1980.4|1979.6|1981.6|1980.8|1979.8|1979|10681
1633417790000|2021-10-05 07:09:50|1980.8|1979.8|1981|1980.6|1981.4|1980.6|1980.8|1979.8|1474
1633417800000|2021-10-05 07:10:00|1981.2|1980.8|1981.4|1980.8|1981.6|1981|1981.2|1980.6|1060
1633417810000|2021-10-05 07:10:10|1981.6|1981|1981.4|1981|1981.6|1981|1981.4|1980.8|342
1633417820000|2021-10-05 07:10:20|1981.6|1981.2|1980.4|1979.8|1981.6|1981.2|1979.8|1979.6|13714
1633417830000|2021-10-05 07:10:30|1980.8|1980|1981.4|1980.4|1981.6|1981|1980.8|1980|775
1633417840000|2021-10-05 07:10:40|1981.6|1980.6|1981.4|1980.6|1981.6|1981|1981.4|1980.6|350
1633417850000|2021-10-05 07:10:50|1982.6|1980.8|1980.4|1979.6|1982.6|1981.4|1979.2|1978.4|50356
1633417860000|2021-10-05 07:11:00|1980.2|1979.4|1981.4|1980.6|1982|1981.2|1980|1979|8606
1633417870000|2021-10-05 07:11:10|1981.6|1980.8|1981.4|1980.6|1982.4|1981.2|1980.8|1980.2|13867
1633417880000|2021-10-05 07:11:20|1981.2|1980.4|1981.6|1980.8|1982.4|1981.6|1981.2|1980.2|4948
1633417890000|2021-10-05 07:11:30|1981.2|1981|1981.6|1981|1982.6|1981.4|1981.2|1980.8|15956
1633417900000|2021-10-05 07:11:40|1982|1981.2|1981.6|1981.4|1982.4|1981.6|1981.6|1981.2|8539
1633417910000|2021-10-05 07:11:50|1981.4|1981.2|1981.6|1981.2|1982.4|1981.6|1981.4|1980.8|7447
1633417920000|2021-10-05 07:12:00|1981.4|1981|1983|1982.2|1983.2|1982.2|1980.8|1980.2|22041
1633417930000|2021-10-05 07:12:10|1983.4|1982.4|1983.4|1982.8|1984|1983|1983.4|1982.4|546
1633417940000|2021-10-05 07:12:20|1983.6|1983|1984.4|1983.8|1984.8|1984|1983.4|1982.8|31827
1633417950000|2021-10-05 07:12:30|1984.8|1984|1983.6|1982.6|1984.8|1984|1982.8|1982.2|17420
1633417960000|2021-10-05 07:12:40|1983.8|1982.8|1982.8|1982|1983.8|1983|1982.6|1982|29977
1633417970000|2021-10-05 07:12:50|1982.6|1981.8|1982.8|1982|1983.2|1982.6|1981.4|1980.6|26280
1633417980000|2021-10-05 07:13:00|1982.6|1982.2|1985|1984.2|1985.2|1984.2|1982.6|1982|5050
1633417990000|2021-10-05 07:13:10|1985.2|1984|1983|1982.4|1985.2|1984|1983|1982.4|19165
1633418000000|2021-10-05 07:13:20|1983.4|1982.6|1983.2|1982.6|1983.6|1983|1983|1982.4|1963
1633418010000|2021-10-05 07:13:30|1983.4|1982.8|1984.6|1984|1984.8|1984|1983.4|1982.8|6199
1633418020000|2021-10-05 07:13:40|1984.4|1984.2|1984.8|1984.2|1985|1984.6|1984.4|1984|1116
1633418030000|2021-10-05 07:13:50|1985|1984.4|1983.8|1983|1985|1984.4|1983.8|1983|10185
1633418040000|2021-10-05 07:14:00|1984|1983.2|1984.8|1984.4|1985|1984.4|1984|1983.2|983
1633418050000|2021-10-05 07:14:10|1984.6|1984|1984.6|1983.8|1984.6|1984|1984.6|1983.8|136
1633418060000|2021-10-05 07:14:20|1984.8|1984|1987|1986.2|1987|1986.2|1984.8|1984|3751
1633418070000|2021-10-05 07:14:30|1987.2|1986.4|1987|1986.4|1987.4|1986.6|1986.4|1985.8|4404
1633418080000|2021-10-05 07:14:40|1987.2|1986.6|1986.8|1986.2|1987.2|1986.6|1986.4|1986|7917
1633418090000|2021-10-05 07:14:50|1986.6|1986.4|1986.8|1986.2|1987|1986.8|1986.6|1986|5000
1633418100000|2021-10-05 07:15:00|1987|1986.4|1986.8|1986|1987|1986.6|1986.6|1986|2445
1633418110000|2021-10-05 07:15:10||1986.2||1986.4||1986.4||1986.2|0
1633418120000|2021-10-05 07:15:20|1987|1986.6|1988|1987|1988.4|1987.2|1987|1986.4|1469
1633418130000|2021-10-05 07:15:30|1987.8|1986.8|1988|1987.2|1988|1987.4|1987.8|1986.8|0
1633418140000|2021-10-05 07:15:40||1987.4||1987.8||1987.8||1987.4|3000
1633418150000|2021-10-05 07:15:50|1988.4|1988|1988.2|1988|1988.8|1988.2|1988.2|1987.8|10495
1633418160000|2021-10-05 07:16:00|1988.6|1988.2|1990|1989.6|1990|1989.6|1988.4|1988.2|26769
1633418170000|2021-10-05 07:16:10|1990.4|1989.8|1990.2|1989.6|1990.6|1990.2|1990|1989.6|15925
1633418180000|2021-10-05 07:16:20|1990.4|1989.8|1990.6|1990.2|1990.6|1990.2|1990.2|1989.8|2709
1633418190000|2021-10-05 07:16:30|1991|1990.4|1991.2|1990.4|1991.4|1990.8|1991|1990.4|5718
1633418200000|2021-10-05 07:16:40|1991|1990.6|1991.4|1990.8|1991.6|1991|1990.8|1990.4|1400
1633418210000|2021-10-05 07:16:50|1991.6|1990.6|1988.8|1988.2|1991.6|1991|1988.4|1988|15424
1633418220000|2021-10-05 07:17:00|1989.2|1988.4|1988.4|1988|1989.2|1988.4|1988.4|1988|0
1633418230000|2021-10-05 07:17:10|1988.2|1988.2|1988.4|1988.2|1989.2|1988.8|1988.2|1988.2|3319
1633418240000|2021-10-05 07:17:20|1988.8|1988|1988.4|1988|1988.8|1988.2|1988.4|1988|6324
1633418250000|2021-10-05 07:17:30|1988.8|1988.2|1989|1988.8|1989.4|1988.8|1988.8|1988.2|46
1633418260000|2021-10-05 07:17:40|1989.4|1989|1989.8|1989.2|1989.8|1989.4|1989.4|1989|2649
1633418270000|2021-10-05 07:17:50|1989.6|1989|1988.4|1987.6|1989.8|1989.2|1988|1987.4|14309
1633418280000|2021-10-05 07:18:00|1988.2|1987.8|1987|1986.4|1988.2|1987.8|1987|1986.4|6841
1633418290000|2021-10-05 07:18:10|1987.2|1986.2|1987.4|1987|1987.8|1987|1987.2|1986.2|5147
1633418300000|2021-10-05 07:18:20|1987.2|1986.6|1987.2|1986.6|1987.6|1987|1987.2|1986.6|571
1633418310000|2021-10-05 07:18:30|1987|1986.4|1986|1985.4|1987|1986.8|1985.6|1985.2|11087
1633418320000|2021-10-05 07:18:40|1985.8|1985.2|1985.6|1985.2|1986|1985.6|1985.6|1985.2|2500
1633418330000|2021-10-05 07:18:50|1985.2|1985|1985.2|1984.6|1985.8|1985.4|1984.4|1984|12365
1633418340000|2021-10-05 07:19:00|1985.4|1984.8|1984.8|1984.2|1985.8|1985.2|1984.8|1984.2|5703
1633418350000|2021-10-05 07:19:10|1984.6|1984|1984.4|1984.2|1985.2|1984.6|1984.4|1984|9912
1633418360000|2021-10-05 07:19:20|1984.2|1984|1985.4|1984.8|1985.6|1984.8|1983.8|1983.4|7826
1633418370000|2021-10-05 07:19:30|1985.2|1984.6|1985.6|1985|1985.8|1985.2|1984.8|1984.4|2393
1633418380000|2021-10-05 07:19:40|1985.4|1984.8|1984.8|1984.4|1985.4|1984.8|1984.8|1984.4|1873
1633418390000|2021-10-05 07:19:50|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984.2|1983.4|6396
1633418400000|2021-10-05 07:20:00|1984|1983.4|1984.8|1984.2|1984.8|1984.6|1983.8|1983.2|7242
1633418410000|2021-10-05 07:20:10|1985.2|1984.4|1986.4|1985.6|1986.6|1986.2|1985.2|1984.4|2968
1633418420000|2021-10-05 07:20:20|1986.6|1985.8|1985.4|1984.8|1986.8|1986.4|1985|1984.6|11667
1633418430000|2021-10-05 07:20:30|1985.8|1985|1985.6|1985.2|1986.2|1985.8|1985.6|1985|1328
1633418440000|2021-10-05 07:20:40|1985.8|1985.4|1986|1985.8|1986.2|1985.8|1985.8|1985.2|394
1633418450000|2021-10-05 07:20:50|1986.6|1986|1986.2|1985.8|1987.2|1986.8|1986.2|1985.6|5029
1633418460000|2021-10-05 07:21:00|1986.6|1986|1986.6|1985.8|1986.8|1986.2|1986.2|1985.8|152
1633418470000|2021-10-05 07:21:10|1986.8|1986|1987|1986.6|1987.4|1987|1986.6|1986|635
1633418480000|2021-10-05 07:21:20|1987.4|1986.8|1988|1987.6|1988.4|1987.8|1987.2|1986.8|134
1633418490000|2021-10-05 07:21:30|1988.2|1987.8|1988|1987.4|1988.8|1988.2|1988|1987.4|1970
1633418500000|2021-10-05 07:21:40|1988.2|1988|1988.6|1988.2|1988.8|1988.4|1988|1987.6|3420
1633418510000|2021-10-05 07:21:50|1988.8|1988.4|1989.2|1988.8|1989.4|1988.8|1988.8|1988.4|2237
1633418520000|2021-10-05 07:22:00|1989.4|1988.6|1989.2|1988.4|1989.4|1988.8|1988.4|1988|4287
1633418530000|2021-10-05 07:22:10|1989|1988.6|1989.2|1988.8|1989.2|1988.8|1988.8|1988.4|0
1633418540000|2021-10-05 07:22:20|1989.4|1989|1989.6|1989.2|1989.8|1989.2|1989.4|1989|0
1633418550000|2021-10-05 07:22:30|1989.8|1989.4|1989.6|1989.2|1990|1989.8|1989.6|1989.2|771
1633418560000|2021-10-05 07:22:40|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1555
1633418570000|2021-10-05 07:22:50|1990|1989.6|1989|1988.6|1990|1989.8|1989|1988.4|4739
1633418580000|2021-10-05 07:23:00|1989.2|1988.8|1989.4|1989|1989.8|1989.2|1989|1988.6|7000
1633418590000|2021-10-05 07:23:10|1989.6|1989.2|1990|1989.8|1990|1989.8|1989.4|1989|1475
1633418600000|2021-10-05 07:23:20|1990.4|1990|1989.6|1989.2|1990.6|1990|1989.4|1989|19745
1633418610000|2021-10-05 07:23:30|1989.4|1989|1989.2|1988.8|1989.6|1989|1989|1988.6|1002
1633418620000|2021-10-05 07:23:40|1989|1988.6|1989.6|1988.8|1989.6|1989.2|1988.8|1988.4|1156
1633418630000|2021-10-05 07:23:50|1989.2|1989|1989.8|1989.4|1989.8|1989.4|1989.2|1988.8|1627
1633418640000|2021-10-05 07:24:00|1990|1989.6|1990.2|1989.6|1990.8|1990.2|1989.8|1989.4|3894
1633418650000|2021-10-05 07:24:10|1990.4|1989.8|1990.2|1989.8|1990.8|1990.4|1990|1989.4|17529
1633418660000|2021-10-05 07:24:20|1990|1989.6|1989.8|1989.2|1990.2|1989.8|1989.4|1989|8961
1633418670000|2021-10-05 07:24:30|1989.6|1989|1989.4|1988.8|1989.8|1989.4|1989.2|1988.6|3406
1633418680000|2021-10-05 07:24:40|1989.2|1988.6|1988.8|1988.4|1989.4|1988.8|1988.8|1988.2|3342
1633418690000|2021-10-05 07:24:50|1988.6|1988.2|1988.8|1988.4|1989.2|1988.6|1988|1987.6|9062
1633418700000|2021-10-05 07:25:00|1989|1988.2|1989.2|1988.8|1989.4|1989|1988|1987.6|9941
1633418710000|2021-10-05 07:25:10|1989|1988.6|1990.2|1989.8|1990.6|1990.2|1988.8|1988.6|4345
1633418720000|2021-10-05 07:25:20|1990.4|1989.6|1990.2|1989.6|1990.4|1989.8|1990.2|1989.6|0
1633418730000|2021-10-05 07:25:30|1990|1989.4|1989.6|1989.2|1990|1989.4|1989.4|1989|6999
1633418740000|2021-10-05 07:25:40|1989.2|1989|1989.2|1988.6|1989.4|1989|1989|1988.6|3719
1633418750000|2021-10-05 07:25:50|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1988.6|1988.2|10819
1633418760000|2021-10-05 07:26:00|1989.4|1989|1989.4|1988.8|1989.8|1989.4|1989|1988.8|5691
1633418770000|2021-10-05 07:26:10|1989.2|1988.6|1989|1988.6|1989.2|1988.8|1988.4|1987.8|13136
1633418780000|2021-10-05 07:26:20|1988.8|1988.8|1988.6|1988.2|1988.8|1988.8|1988.4|1988|4345
1633418790000|2021-10-05 07:26:30|1988.4|1988|1988.4|1988|1988.6|1988.2|1988|1987.6|8707
1633418800000|2021-10-05 07:26:40|1988.6|1987.8|1989|1988.6|1989|1988.6|1988.6|1987.8|350
1633418810000|2021-10-05 07:26:50|1988.8|1988.4|1988.6|1988|1988.8|1988.6|1988.2|1988|3591
1633418820000|2021-10-05 07:27:00|1988.4|1987.8|1987|1986.6|1988.4|1988|1986.6|1986.2|33224
1633418830000|2021-10-05 07:27:10|1987.2|1986.4|1987.4|1986.8|1987.6|1987.2|1987|1986.4|3562
1633418840000|2021-10-05 07:27:20|1987.2|1987|1989|1988.6|1989|1988.6|1987.2|1987|3012
1633418850000|2021-10-05 07:27:30|1988.8|1988.4|1988.8|1988.4|1989|1988.6|1988.6|1988.2|4386
1633418860000|2021-10-05 07:27:40|1989|1988.2|1989|1988.6|1989|1988.6|1989|1988|0
1633418870000|2021-10-05 07:27:50|1989.8|1988.8|1991.4|1991|1991.4|1991|1989.8|1988.8|36269
1633418880000|2021-10-05 07:28:00|1991.2|1991.2|1991.8|1991.2|1991.8|1991.4|1991.2|1991.2|7397
1633418890000|2021-10-05 07:28:10|1991.6|1991.4|1991.8|1991.4|1992|1991.4|1991.4|1991.2|500
1633418900000|2021-10-05 07:28:20|1991.6|1991.6|1991.6|1991.2|1991.8|1991.6|1991|1990.6|10152
1633418910000|2021-10-05 07:28:30|1991.4|1991.4|1992.2|1991.8|1992.2|1991.8|1991.4|1991.2|6448
1633418920000|2021-10-05 07:28:40|1992.4|1991.6|1991.8|1991.4|1992.4|1992|1991.8|1991.4|4893
1633418930000|2021-10-05 07:28:50|1991.6|1991.2|1991|1990.4|1991.6|1991.2|1990.6|1990.4|11951
1633418940000|2021-10-05 07:29:00|1991.2|1990.6|1991|1990.4|1991.2|1991|1990.6|1990.2|13863
1633418950000|2021-10-05 07:29:10|1990.8|1990.6|1991.4|1991|1991.4|1991|1990.8|1990.4|8349
1633418970000|2021-10-05 07:29:30|1991.6|1991.4|1991.8|1991.4|1991.8|1991.4|1991.6|1991.4|4684
1633418980000|2021-10-05 07:29:40|1992|1992|1992.4|1991.8|1992.4|1992|1992|1991.6|1600
1633418990000|2021-10-05 07:29:50|1992.2|1992|1992.6|1992|1992.8|1992.4|1992|1991.4|4091
1633419000000|2021-10-05 07:30:00|1992.4|1991.8|1992.4|1991.8|1992.6|1992.2|1992|1991.8|9708
1633419010000|2021-10-05 07:30:10|1992.2|1992|1991.8|1991.2|1992.6|1992.2|1991.6|1991.2|29225
1633419020000|2021-10-05 07:30:20|1991.6|1991|1991.2|1990.8|1991.6|1991|1991|1990.6|12618
1633419030000|2021-10-05 07:30:30|1991|1990.6|1990.8|1990.4|1991.4|1990.8|1990.4|1990|11871
1633419040000|2021-10-05 07:30:40|1990.6|1990.2|1990.6|1990.2|1990.8|1990.2|1990.4|1990|2660
1633419050000|2021-10-05 07:30:50|1990.8|1990.4|1989.8|1989.4|1990.8|1990.4|1989.4|1989|10437
1633419060000|2021-10-05 07:31:00|1989.2|1989.2|1989.4|1988.8|1989.6|1989.2|1988.4|1988|18730
1633419070000|2021-10-05 07:31:10|1989.2|1988.6|1989|1988.6|1989.4|1988.8|1988.8|1988.4|5893
1633419080000|2021-10-05 07:31:20|1988.6|1988.4|1988.6|1988.2|1989|1988.6|1988.4|1988|5735
1633419090000|2021-10-05 07:31:30|1988.4|1988|1988.2|1987.8|1988.6|1988.2|1988|1987.6|3790
1633419100000|2021-10-05 07:31:40|1988|1987.6|1987.4|1986.8|1988.2|1987.6|1987|1986.8|5507
1633419110000|2021-10-05 07:31:50|1987.2|1987|1987.6|1987.2|1987.6|1987.2|1987|1986.2|2000
1633419120000|2021-10-05 07:32:00|1987.4|1987.4|1986.8|1986.2|1987.4|1987.4|1986.6|1986|3260
1633419130000|2021-10-05 07:32:10|1986.6|1986|1986.4|1986|1986.6|1986|1985.4|1985|55832
1633419140000|2021-10-05 07:32:20|1986.8|1986.2|1987.8|1987.4|1988|1987.6|1986.8|1986.2|3390
1633419150000|2021-10-05 07:32:30|1988|1987.6|1987.4|1987|1988|1987.8|1987.4|1987|3055
1633419160000|2021-10-05 07:32:40|1987.8|1987.2|1988.6|1988.2|1988.8|1988.2|1987.6|1987.2|3051
1633419170000|2021-10-05 07:32:50|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.4|1988|4488
1633419180000|2021-10-05 07:33:00|1988.6|1988.2|1989.8|1989.4|1989.8|1989.4|1988.4|1988.2|2224
1633419190000|2021-10-05 07:33:10|1990|1989.6|1989.4|1989.2|1990.6|1989.8|1989.4|1989.2|7393
1633419200000|2021-10-05 07:33:20|1989.6|1989|1988.6|1988.2|1989.6|1989|1988.2|1988|9847
1633419210000|2021-10-05 07:33:30|1988.8|1988.4|1988.8|1988.6|1989.2|1988.8|1988.8|1988.4|708
1633419220000|2021-10-05 07:33:40|1989|1988.4|1989.2|1989|1989.2|1989|1989|1988.4|586
1633419230000|2021-10-05 07:33:50|1989.4|1989.2|1989.8|1989.2|1990|1989.8|1989.2|1989.2|5428
1633419240000|2021-10-05 07:34:00|1989.6|1989|1989.2|1989|1989.6|1989.2|1988.8|1988.4|9098
1633419250000|2021-10-05 07:34:10|1989.4|1989.2|1989.8|1989.2|1989.8|1989.2|1989.2|1989.2|372
1633419260000|2021-10-05 07:34:20|1990|1989.4|1990.2|1989.8|1990.2|1989.8|1990|1989.4|772
1633419270000|2021-10-05 07:34:30|1990|1989.6|1989.4|1989|1990.2|1990|1989.4|1988.8|12905
1633419280000|2021-10-05 07:34:40|1989.6|1989.2|1989.6|1989.2|1990|1989.6|1989.6|1989|6398
1633419290000|2021-10-05 07:34:50|1989.8|1989.4|1989.6|1989.2|1989.8|1989.4|1989.2|1988.8|6044
1633419300000|2021-10-05 07:35:00|1989.4|1989|1991|1990.8|1991|1990.8|1989.4|1989|23172
1633419310000|2021-10-05 07:35:10|1991.6|1991|1991.8|1991.4|1991.8|1991.4|1991.2|1991|3269
1633419320000|2021-10-05 07:35:20|1991.6|1991.2|1991.4|1991|1991.8|1991.4|1991.2|1990.8|10172
1633419330000|2021-10-05 07:35:30|1991.2|1991.2|1991.2|1990.8|1991.2|1991.2|1991|1990.8|8816
1633419340000|2021-10-05 07:35:40|1991.4|1991|1991.4|1991.2|1991.4|1991.2|1991.4|1990.8|1004
1633419350000|2021-10-05 07:35:50|1991.6|1991.4|1990.6|1990.2|1992|1991.6|1990.4|1990.2|8272
1633419360000|2021-10-05 07:36:00|1990.4|1990|1989.8|1989.4|1990.6|1990.2|1989.6|1989|4804
1633419370000|2021-10-05 07:36:10|1990|1989.6|1990.4|1990.2|1990.4|1990.2|1989.8|1989.4|7942
1633419380000|2021-10-05 07:36:20|1990.2|1990|1991.2|1990.8|1991.2|1991|1990.2|1990|2940
1633419390000|2021-10-05 07:36:30|1991.4|1990.6|1991.8|1991.4|1992.4|1992|1991.2|1990.6|4810
1633419400000|2021-10-05 07:36:40|1991.6|1991.2|1991.4|1991.2|1991.6|1991.4|1991.4|1991.2|1733
1633419410000|2021-10-05 07:36:50|1991.2|1991|1991.2|1990.8|1991.2|1991|1991|1990.8|2890
1633419420000|2021-10-05 07:37:00|1991|1991|1991.6|1991.2|1991.6|1991.4|1991|1991|585
1633419430000|2021-10-05 07:37:10|1992|1991.4|1991.4|1991|1992|1991.6|1991.4|1991|7845
1633419440000|2021-10-05 07:37:20|1991.6|1991.2|1991.4|1991|1991.6|1991.2|1991.4|1991|329
1633419450000|2021-10-05 07:37:30|1991.2|1990.8|1991.2|1990.8|1991.4|1991.2|1991|1990.4|8794
1633419460000|2021-10-05 07:37:40|1991|1991|1991.4|1991|1991.4|1991|1991|1990.8|2600
1633419470000|2021-10-05 07:37:50|1991.2|1990.8|1991|1990.4|1991.2|1991|1991|1990.4|5175
1633419480000|2021-10-05 07:38:00|1990.8|1990.2|1992|1991.6|1992|1991.6|1990.6|1990.2|2762
1633419490000|2021-10-05 07:38:10|1991.8|1991.8|1993.2|1993|1993.4|1993|1991.8|1991.6|18607
1633419500000|2021-10-05 07:38:20|1993.4|1993.2|1993.8|1993.4|1993.8|1993.4|1993.4|1993.2|0
1633419510000|2021-10-05 07:38:30|1994|1993.6|1993.8|1993.4|1994|1993.8|1993.8|1993.4|2032
1633419520000|2021-10-05 07:38:40|1993.6|1993.2|1991.4|1990.8|1993.8|1993.2|1990.8|1990.2|15190
1633419530000|2021-10-05 07:38:50|1991.2|1990.2|1991|1990.6|1991.2|1990.6|1990.4|1990|8182
1633419540000|2021-10-05 07:39:00|1991.2|1990.8|1992|1991.6|1992|1991.6|1990.8|1990.6|3862
1633419550000|2021-10-05 07:39:10|1991.8|1991.4|1991.4|1990.8|1992|1991.6|1991.4|1990.8|7728
1633419560000|2021-10-05 07:39:20|1991.8|1991|1992.2|1991.8|1992.2|1991.8|1991.8|1991|741
1633419570000|2021-10-05 07:39:30|1992.4|1992|1992.6|1992.2|1992.6|1992.2|1992.2|1992|264
1633419580000|2021-10-05 07:39:40|1992.8|1992.4|1993.6|1993|1993.6|1993|1992.6|1992.2|3099
1633419590000|2021-10-05 07:39:50|1993.4|1993.2|1993.6|1993|1993.6|1993.4|1993.2|1993|3095
1633419600000|2021-10-05 07:40:00|1993.8|1993.2|1994.2|1993.8|1994.8|1994.6|1993.8|1993.2|9474
1633419610000|2021-10-05 07:40:10|1994.4|1994|1994.2|1993.8|1994.4|1994.2|1994|1993.8|23168
1633419620000|2021-10-05 07:40:20|1994|1994|1993.2|1993|1994.2|1994|1993.2|1993|5171
1633419630000|2021-10-05 07:40:30|1993.4|1993.2|1992.6|1992.2|1993.4|1993.2|1992.6|1992|3831
1633419640000|2021-10-05 07:40:40|1992.8|1992.4|1993.6|1993.2|1993.8|1993.4|1992.8|1992.2|3950
1633419650000|2021-10-05 07:40:50|1993.4|1993|1994|1993.4|1994|1993.4|1993|1992.8|2073
1633419660000|2021-10-05 07:41:00|1993.8|1993.2|1993.6|1993.4|1993.8|1993.6|1993.4|1993.2|2138
1633419670000|2021-10-05 07:41:10|1993.8|1993.6|1993.6|1993.2|1993.8|1993.6|1993.2|1992.8|2445
1633419680000|2021-10-05 07:41:20|1993.8|1993.4|1994.8|1994.2|1994.8|1994.2|1993.8|1993.4|4025
1633419690000|2021-10-05 07:41:30|1994.6|1994.4|1995.6|1995|1995.8|1995|1994.6|1994.2|49262
1633419700000|2021-10-05 07:41:40|1995.4|1995.2|1995.6|1995.2|1995.8|1995.4|1995.4|1995.2|2007
1633419710000|2021-10-05 07:41:50|1995.8|1995.4|1996.4|1996|1996.4|1996|1995.8|1995.4|7412
1633419720000|2021-10-05 07:42:00|1996.6|1996.2|1996.6|1996.2|1996.8|1996.4|1996.4|1996|7708
1633419730000|2021-10-05 07:42:10|1996.8||1996.6||1996.8||1996.6||0
1633419740000|2021-10-05 07:42:20|1996.8|1996.4|1996.6|1996.4|1996.8|1996.6|1996.6|1996.4|2326
1633419750000|2021-10-05 07:42:30|1996.8|1996.6|1996.6|1996|1996.8|1996.6|1996.4|1996|7499
1633419760000|2021-10-05 07:42:40|1996.4|1995.8|1995.4|1994.8|1996.6|1995.8|1994.8|1994.2|29468
1633419770000|2021-10-05 07:42:50|1995.2|1994.6|1995.2|1994.8|1995.2|1995|1994.6|1994.2|3370
1633419780000|2021-10-05 07:43:00|1995|1994.6|1994.6|1994.2|1995.2|1995|1994.4|1994|14282
1633419790000|2021-10-05 07:43:10|1994.4|1994.4|1994.2|1993.8|1994.4|1994.4|1994.2|1993.6|217
1633419800000|2021-10-05 07:43:20|1994|1993.6|1994.8|1994.4|1995|1994.6|1994|1993.4|5263
1633419810000|2021-10-05 07:43:30|1994.6|1994.2|1994.4|1994.2|1994.6|1994.2|1994.4|1994.2|2020
1633419820000|2021-10-05 07:43:40|1994.6|1994.4|1995.4|1995.2|1995.4|1995.2|1994.6|1994.4|1342
1633419830000|2021-10-05 07:43:50|1995.6|1995|1996|1995.6|1996|1995.8|1995.2|1995|3620
1633419840000|2021-10-05 07:44:00|1995.8|1995.4|1994.6|1994.2|1995.8|1995.4|1994.6|1994.2|10431
1633419850000|2021-10-05 07:44:10|1994.4|1994|1994.6|1994.2|1994.6|1994.2|1994.2|1993.6|2850
1633419860000|2021-10-05 07:44:20|1994.4|1994|1994.6|1994.2|1994.6|1994.4|1994.4|1994|0
1633419870000|2021-10-05 07:44:30|1994.8|1994.4|1994|1993.6|1995|1994.8|1994|1993.6|23714
1633419880000|2021-10-05 07:44:40|1994.2|1993.8|1994.8|1994.4|1995|1994.6|1994.2|1993.8|1573
1633419890000|2021-10-05 07:44:50|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994|1993.6|4510
1633419900000|2021-10-05 07:45:00|1994.6|1994.2|1995.8|1995.4|1995.8|1995.4|1994.4|1994|2401
1633419910000|2021-10-05 07:45:10|1996|1995.6|1996.4|1996|1996.4|1996.2|1995.8|1995.6|8673
1633419920000|2021-10-05 07:45:20|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|1638
1633419930000|2021-10-05 07:45:30|1996.4|1996|1995.2|1994.4|1996.4|1996|1994.8|1994.4|12151
1633419940000|2021-10-05 07:45:40|1995|1994.6|1994.8|1994.4|1995.2|1995|1994.6|1994.2|5457
1633419950000|2021-10-05 07:45:50|1994.6|1994.2|1994.6|1994.2|1995.2|1995|1994.4|1994|10556
1633419960000|2021-10-05 07:46:00|1994.4|1994|1994|1993.6|1994.6|1994|1993.8|1993.2|9683
1633419970000|2021-10-05 07:46:10|1994.2|1993.4|1994|1993.4|1994.2|1993.6|1993.6|1993.2|7275
1633419980000|2021-10-05 07:46:20|1994.2|1993.6|1994.2|1994|1994.2|1994|1994|1993.6|3648
1633419990000|2021-10-05 07:46:30|1994.4|1994.2|1995.2|1994.8|1995.2|1995|1994.4|1994.2|5381
1633420000000|2021-10-05 07:46:40|1995|1994.6|1995.4|1995.2|1995.6|1995.2|1994.8|1994.6|2606
1633420010000|2021-10-05 07:46:50|1995.2|1995|1995.4|1995|1995.4|1995|1994.8|1994.6|1592
1633420020000|2021-10-05 07:47:00|1995|1995.2|1995.4|1995.2|1995.6|1995.4|1995|1994.8|5766
1633420030000|2021-10-05 07:47:10|1995.2|1995|1995|1994.6|1995.2|1995|1994.8|1994.4|1616
1633420040000|2021-10-05 07:47:20|1995.2|1994.8|1995.2|1994.8|1995.4|1994.8|1995|1994.6|3786
1633420050000|2021-10-05 07:47:30|1995|1995|1994.6|1994.4|1995.2|1995|1994.6|1994.4|2797
1633420060000|2021-10-05 07:47:40|1994.4|1994.2|1994.6|1994|1994.6|1994.2|1994|1993.8|4435
1633420070000|2021-10-05 07:47:50|1994.4|1994.2|1994.2|1993.8|1994.4|1994.2|1994.2|1993.8|50
1633420080000|2021-10-05 07:48:00|1994|1994|1993.2|1992.8|1994.4|1994|1993.2|1992.6|3494
1633420090000|2021-10-05 07:48:10|1993.4|1993|1994.2|1993.8|1994.2|1993.8|1993.4|1992.8|4650
1633420100000|2021-10-05 07:48:20|1994.4|1994|1995|1994.8|1995.2|1995|1994.4|1994|2260
1633420120000|2021-10-05 07:48:40|1994.8|1994.6|1994.8|1994.4|1995|1994.8|1994.6|1994.2|5440
1633420130000|2021-10-05 07:48:50|1995|1994.6|1995|1994.6|1995.4|1995|1994.8|1994.6|4164
1633420140000|2021-10-05 07:49:00|1995.2|1994.8|1995|1994.6|1995.2|1995|1995|1994.6|624
1633420150000|2021-10-05 07:49:10|1995.2|1994.8|1995.4|1995.2|1995.6|1995.2|1995|1994.6|1183
1633420160000|2021-10-05 07:49:20|1995.6|1995.4|1996.6|1996.2|1996.6|1996.2|1995.6|1995.4|3864
1633420170000|2021-10-05 07:49:30|1996.4|1996|1996.2|1995.8|1996.6|1996.2|1996|1995.8|13412
1633420180000|2021-10-05 07:49:40|1996|1995.6|1995.6|1995.2|1996|1995.8|1995.2|1994.8|2737
1633420190000|2021-10-05 07:49:50|1995.4|1995|1995.6|1995.4|1995.6|1995.4|1995.4|1995|1222
1633420200000|2021-10-05 07:50:00|1995.8|1995.6|1996.8|1996.4|1996.8|1996.4|1995.8|1995.4|8195
1633420210000|2021-10-05 07:50:10|1997|1996.6|1997.2|1996.8|1997.2|1997|1997|1996.6|17075
1633420220000|2021-10-05 07:50:20|1997.4|1997|1997|1996.6|1997.4|1997|1997|1996.6|4216
1633420230000|2021-10-05 07:50:30|1996.8|1996.4|1996.2|1995.8|1996.8|1996.4|1996.2|1995.8|6690
1633420240000|2021-10-05 07:50:40|1996.4|1996|1996|1995.6|1996.6|1996.2|1995.6|1995.4|7198
1633420250000|2021-10-05 07:50:50|1995.8|1995.8|1995.8|1995.4|1996|1995.8|1995.6|1995.4|9289
1633420260000|2021-10-05 07:51:00|1995.6|1995.2|1995.6|1995.4|1995.8|1995.6|1995.4|1995|3354
1633420270000|2021-10-05 07:51:10|1995.4|1995.2|1995.2|1994.8|1995.4|1995.2|1994.8|1994.6|4911
1633420280000|2021-10-05 07:51:20|1995.4|1994.6|1995|1994.6|1995.4|1994.8|1994.8|1994.4|387
1633420290000|2021-10-05 07:51:30|1995.2|1994.8|1995.6|1995.2|1995.8|1995.4|1995.2|1994.8|594
1633420300000|2021-10-05 07:51:40|1995.8|1995.4|1996.4|1996|1996.4|1996|1995.6|1995.2|2306
1633420310000|2021-10-05 07:51:50|1996.6|1996.2|1998|1997.4|1998|1997.6|1996.6|1996.2|3219
1633420320000|2021-10-05 07:52:00|1998.2|1997.6|1999|1998.8|1999|1998.8|1998.2|1997.6|39601
1633420330000|2021-10-05 07:52:10|||||||||2344
1633420340000|2021-10-05 07:52:20|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|7995
1633420360000|2021-10-05 07:52:40|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.4|52883
1633420370000|2021-10-05 07:52:50|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.2|1998|10530
1633420380000|2021-10-05 07:53:00|1998.2|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|2188
1633420400000|2021-10-05 07:53:20|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|566
1633420410000|2021-10-05 07:53:30|1998.2|1998|1998.4|1998|1998.4|1998|1998.2|1998|5803
1633420420000|2021-10-05 07:53:40|1998.2|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|4740
1633420430000|2021-10-05 07:53:50|1997.8|1997.6|1997.6|1997.2|1998.2|1997.8|1997.6|1997.2|6465
1633420440000|2021-10-05 07:54:00|1997.4|1997.4|1998.6|1998.4|1998.6|1998.4|1997.4|1997.4|6265
1633420450000|2021-10-05 07:54:10|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|104
1633420460000|2021-10-05 07:54:20|1998.4|1998|1997.6|1997.2|1998.4|1998|1997.6|1997.2|12998
1633420470000|2021-10-05 07:54:30|1997.4|1997|1997.2|1996.8|1997.4|1997.2|1997|1996.6|8656
1633420480000|2021-10-05 07:54:40|1997|1996.6|1997|1996.6|1997|1996.8|1997|1996.6|2881
1633420490000|2021-10-05 07:54:50|1996.8|1996.8|1997.4|1997|1997.4|1997.2|1996.8|1996.8|1495
1633420500000|2021-10-05 07:55:00||1997.2||1997||1997.2||1997|0
1633420510000|2021-10-05 07:55:10|1997.2|1996.8|1997.8|1997.6|1997.8|1997.6|1997.2|1996.8|2855
1633420520000|2021-10-05 07:55:20|1998|1997.8|1998|1997.6|1998|1997.8|1998|1997.6|455
1633420530000|2021-10-05 07:55:30|1997.8|1997.4|1995.8|1995.6|1997.8|1997.4|1995.8|1995.6|18143
1633420540000|2021-10-05 07:55:40|1996|1995.4|1996.8|1996.2|1997|1996.4|1996|1995.4|9614
1633420550000|2021-10-05 07:55:50|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.4|1996.4|2000
1633420560000|2021-10-05 07:56:00|1996.6|1996.2|1996|1995.6|1996.6|1996.4|1996|1995.6|4461
1633420570000|2021-10-05 07:56:10|1996.2|1995.8|1996.4|1996|1996.6|1996.2|1996.2|1995.6|3858
1633420580000|2021-10-05 07:56:20|1996.2|1996.2|1996.6|1996.2|1996.6|1996.2|1996.2|1995.8|1534
1633420590000|2021-10-05 07:56:30|1996.8|1996.4|1996.6|1996|1996.8|1996.6|1996.6|1996|445
1633420600000|2021-10-05 07:56:40|1996.4|1996.2|1996.2|1995.8|1996.4|1996.2|1996|1995.6|1580
1633420610000|2021-10-05 07:56:50|1996.4|1996|1996.6|1996.2|1996.6|1996.2|1996.4|1996|3225
1633420620000|2021-10-05 07:57:00|1996.8|1996.4|1997.2|1997|1997.2|1997|1996.8|1996.4|2333
1633420630000|2021-10-05 07:57:10|1997|1996.8|1997.2|1996.6|1997.4|1997.2|1996.8|1996.6|1764
1633420640000|2021-10-05 07:57:20|1997.4|1996.8|1996.8|1996.6|1997.4|1997|1996.8|1996.6|3464
1633420650000|2021-10-05 07:57:30|1997|1996.8|1997|1996.8|1997.2|1997|1997|1996.6|2100
1633420660000|2021-10-05 07:57:40|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|2472
1633420670000|2021-10-05 07:57:50|1997.2|1997|1997|1996.8|1997.4|1997|1997|1996.8|1674
1633420680000|2021-10-05 07:58:00|1997.4|1997|1996.8|1996.2|1997.4|1997|1996.6|1996.2|7656
1633420690000|2021-10-05 07:58:10|1996.6|1996|1996.4|1996|1996.6|1996|1995.8|1995.6|7785
1633420700000|2021-10-05 07:58:20|1996.2|1996.2|1996.8|1996.4|1997.2|1997|1996.2|1996.2|15698
1633420710000|2021-10-05 07:58:30|1997|1996.6|1997.4|1997.2|1997.4|1997.2|1997|1996.6|2718
1633420720000|2021-10-05 07:58:40|1997.6|1997|1996.6|1996.2|1997.6|1997.2|1996.6|1996.2|19990
1633420730000|2021-10-05 07:58:50|1996.4|1996|1996.4|1996|1996.4|1996|1995.8|1995.6|6564
1633420740000|2021-10-05 07:59:00|1996.6|1996.2|1997|1996.4|1997|1996.4|1996.6|1996.2|363
1633420750000|2021-10-05 07:59:10|1996.8|1996.6|1997.2|1997|1997.2|1997|1996.8|1996.6|988
1633420760000|2021-10-05 07:59:20|1997.4|1996.8|1996.6|1996.2|1997.4|1997|1996.6|1996.2|7496
1633420770000|2021-10-05 07:59:30|1996.4|1996.4|1996|1995.4|1996.8|1996.6|1996|1995.4|13525
1633420780000|2021-10-05 07:59:40|1995.8|1995.2|1995|1994.6|1995.8|1995.2|1995|1994.6|9749
1633420790000|2021-10-05 07:59:50|1994.8|1994.4|1995.2|1994.6|1995.2|1995|1993.8|1993.2|8415
1633420800000|2021-10-05 08:00:00|1995|1994.4|1994|1993.6|1995|1994.4|1993.8|1993.6|7068
1633420810000|2021-10-05 08:00:10|1993.8|1993.4|1994.6|1994.2|1994.8|1994.2|1993.4|1993.2|6797
1633420820000|2021-10-05 08:00:20|1994.4|1994.4|1994.8|1994.4|1994.8|1994.4|1994.4|1994.2|2615
1633420830000|2021-10-05 08:00:30|1994.6|1994.2|1993.8|1993.6|1994.6|1994.2|1993.8|1993.6|2678
1633420840000|2021-10-05 08:00:40|1993.6|1993.4|1993.8|1993.2|1993.8|1993.6|1993.4|1993.2|2279
1633420850000|2021-10-05 08:00:50|1994|1993.4|1993.4|1993|1994|1993.6|1993.4|1993|2763
1633420860000|2021-10-05 08:01:00|1993.2|1993.2|1994.6|1993.8|1994.6|1993.8|1993.2|1992.8|5194
1633420870000|2021-10-05 08:01:10|1994.4|1994|1994.4|1994|1994.6|1994.2|1993.8|1993.6|3526
1633420880000|2021-10-05 08:01:20|1994.6|1994.2|1994.4|1994.2|1995|1994.4|1994.4|1994.2|838
1633420890000|2021-10-05 08:01:30|1994.2|1994|1994.2|1993.8|1994.2|1994|1994|1993.6|3649
1633420900000|2021-10-05 08:01:40|1994.4|1994|1994.6|1994.2|1994.8|1994.6|1994.4|1994|294
1633420910000|2021-10-05 08:01:50||1994.4||1994.4||1994.4||1994.2|0
1633420920000|2021-10-05 08:02:00|1994.8|1994.6|1994.6|1994|1995|1994.6|1994.4|1994|4236
1633420930000|2021-10-05 08:02:10|1994.4|1993.8|1994.8|1994.4|1994.8|1994.4|1994|1993.8|5598
1633420940000|2021-10-05 08:02:20|1995|1994.6|1995.4|1995.2|1995.4|1995.2|1995|1994.6|3711
1633420950000|2021-10-05 08:02:30|1995.2|1995|1995.6|1995.2|1995.6|1995.2|1995|1994.8|3741
1633420960000|2021-10-05 08:02:40|1995.4|1995|1995.8|1995.4|1995.8|1995.6|1995.2|1994.8|2883
1633420970000|2021-10-05 08:02:50|1996|1995.6|1996|1995.8|1996|1995.8|1996|1995.6|13852
1633420980000|2021-10-05 08:03:00|1996.2|1996|1996.4|1996|1996.6|1996.4|1996.2|1996|5709
1633420990000|2021-10-05 08:03:10|1996.6|1996.2|1996.2|1995.8|1996.6|1996.4|1996|1995.8|1462
1633421000000|2021-10-05 08:03:20|1996|1995.6|1996|1995.4|1996|1995.8|1995.6|1995.2|9388
1633421010000|2021-10-05 08:03:30|1995.8|1995.2|1995.8|1995.2|1995.8|1995.2|1995.6|1995.2|670
1633421020000|2021-10-05 08:03:40|1996|1995.4|1996.2|1995.8|1996.2|1996|1996|1995.4|2989
1633421030000|2021-10-05 08:03:50|1996||1996||1996||1996||0
1633421040000|2021-10-05 08:04:00|1996.2|1996|1997|1996.6|1997|1996.6|1996|1995.8|7709
1633421050000|2021-10-05 08:04:10|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.8|70
1633421060000|2021-10-05 08:04:20|1997|1996.8|1996.8|1996.4|1997|1996.8|1996.6|1996.4|5328
1633421070000|2021-10-05 08:04:30|1997|1996.6|1997.2|1997|1997.2|1997|1997|1996.6|594
1633421080000|2021-10-05 08:04:40|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|176
1633421100000|2021-10-05 08:05:00|1997.6|1997.4|1997.8|1997.6|1998|1997.8|1997.6|1997.4|3957
1633421110000|2021-10-05 08:05:10|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.6|3495
1633421120000|2021-10-05 08:05:20|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|3320
1633421130000|2021-10-05 08:05:30|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.4|1481
1633421140000|2021-10-05 08:05:40|1998.2|1998|1998.8|1998.6|1998.8|1998.6|1998.2|1998|3537
1633421150000|2021-10-05 08:05:50|1999|1998.4|1999|1998.6|1999|1998.8|1999|1998.4|2184
1633421160000|2021-10-05 08:06:00|1998.8|1998.4|1998.8|1998.6|1998.8|1998.6|1998.6|1998.2|6062
1633421170000|2021-10-05 08:06:10|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.2|1998|4223
1633421180000|2021-10-05 08:06:20|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|2485
1633421190000|2021-10-05 08:06:30|1997.8|1997.4|1997|1996.6|1997.8|1997.4|1997|1996.6|6069
1633421200000|2021-10-05 08:06:40|1997.4|1996.8|1997.4|1997|1997.4|1997|1997.4|1996.8|2500
1633421210000|2021-10-05 08:06:50|1997.6|1997.2|1998.2|1997.8|1998.2|1997.8|1997.6|1997.2|5225
1633421220000|2021-10-05 08:07:00|1998|1997.6|1998.2|1998|1998.2|1998|1998|1997.6|2657
1633421230000|2021-10-05 08:07:10|1998|1997.8|1998.2|1997.8|1998.4|1998.2|1997.8|1997.4|4446
1633421240000|2021-10-05 08:07:20|1998|1997.6|1997.6|1997.4|1998|1997.8|1997.6|1997.4|6184
1633421250000|2021-10-05 08:07:30|1997.4|1997.2|1997.4|1996.8|1997.6|1997.4|1997|1996.6|8107
1633421260000|2021-10-05 08:07:40|1997.6|1997|1998.2|1997.8|1998.2|1998|1997.6|1997|3153
1633421280000|2021-10-05 08:08:00|1998.4|1998|1998.6|1998.2|1998.6|1998.2|1998.2|1998|1705
1633421290000|2021-10-05 08:08:10|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.4|560
1633421300000|2021-10-05 08:08:20|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.2|1998|1791
1633421310000|2021-10-05 08:08:30|1998.4||1998.4||1998.4||1998.4||0
1633421320000|2021-10-05 08:08:40|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|4234
1633421330000|2021-10-05 08:08:50|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|2317
1633421340000|2021-10-05 08:09:00|1997.8|1997.6|1998|1997.6|1998|1997.8|1997.6|1997.4|5025
1633421350000|2021-10-05 08:09:10|1997.8|1997.4|1998|1997.6|1998.4|1998.2|1997.8|1997.4|1050
1633421360000|2021-10-05 08:09:20|1997.8|1997.4|1994.6|1994.2|1997.8|1997.6|1994.6|1994.2|84313
1633421370000|2021-10-05 08:09:30|1994.4|1994.4|1994|1993.8|1994.4|1994.4|1994|1993.6|869
1633421380000|2021-10-05 08:09:40|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|1
1633421390000|2021-10-05 08:09:50|1994|1993.6|1994.2|1993.8|1994.4|1994|1994|1993.6|1413
1633421400000|2021-10-05 08:10:00|1994||1994.2||1994.2||1994||1907
1633421410000|2021-10-05 08:10:10|1994|1993.6|1994|1993.4|1994|1993.6|1993.6|1993.4|4972
1633421420000|2021-10-05 08:10:20|1993.8|1993.2|1994|1993.4|1994|1993.8|1993.4|1993.2|3769
1633421430000|2021-10-05 08:10:30|1994.2|1993.6|1994|1993.6|1994.6|1994.2|1994|1993.6|2187
1633421440000|2021-10-05 08:10:40||1993.8||1993.8||1993.8||1993.8|262
1633421450000|2021-10-05 08:10:50|1993.8|1993.6|1993.6|1993.2|1993.8|1993.6|1993.6|1993.2|3676
1633421460000|2021-10-05 08:11:00|1993.8|1993.4|1994.6|1994.4|1994.6|1994.4|1993.8|1993.4|4145
1633421470000|2021-10-05 08:11:10|1994.8|1994.2|1994.4|1994|1994.8|1994.2|1994.4|1994|0
1633421480000|2021-10-05 08:11:20|1994.2|1993.8|1994.4|1994.2|1994.4|1994.2|1994|1993.6|111
1633421490000|2021-10-05 08:11:30|1994.8|1994.4|1995.2|1994.8|1995.2|1994.8|1994.6|1994.4|1017
1633421500000|2021-10-05 08:11:40|1995.4|1995|1995.6|1995.2|1995.8|1995.2|1995.4|1995|0
1633421510000|2021-10-05 08:11:50|1995.4|1995|1995.4|1995|1995.4|1995|1995.2|1995|2818
1633421520000|2021-10-05 08:12:00|1995.2||1995.4||1995.4||1995.2||3178
1633421540000|2021-10-05 08:12:20|1995.2|1994.8|1995.6|1995.2|1995.6|1995.2|1994.8|1994.6|3434
1633421550000|2021-10-05 08:12:30||1995.4||1995.4||1995.4||1995.4|1000
1633421560000|2021-10-05 08:12:40|1995.4|1995|1995.4|1995.2|1995.6|1995.4|1995.4|1995|5648
1633421570000|2021-10-05 08:12:50|1995.6||1995.6||1995.6||1995.6||0
1633421580000|2021-10-05 08:13:00|1995.4|1995|1995.4|1994.8|1995.6|1995|1995.2|1994.8|3194
1633421590000|2021-10-05 08:13:10|1995.2|1995|1995.8|1995.4|1995.8|1995.4|1995|1995|372
1633421600000|2021-10-05 08:13:20|1996|1995.6|1996|1995.8|1996|1995.8|1996|1995.6|171
1633421610000|2021-10-05 08:13:30|1996.2|1996|1996.4|1996|1996.4|1996|1996.2|1996|755
1633421620000|2021-10-05 08:13:40||1996.2||1996.2||1996.2||1996.2|0
1633421630000|2021-10-05 08:13:50|1996.2|1996|1996.2|1996|1996.2|1996|1996.2|1995.8|3081
1633421640000|2021-10-05 08:14:00|1996.4||1996.4||1996.4||1996.4||572
1633421650000|2021-10-05 08:14:10|1996.2||1996.2||1996.2||1996.2||1536
1633421660000|2021-10-05 08:14:20|1996.6|1995.8|1996.6|1996.2|1996.6|1996.2|1996.4|1995.8|498
1633421670000|2021-10-05 08:14:30||1996.4||1996.4||1996.4||1996.4|0
1633421680000|2021-10-05 08:14:40|||||||||998
1633421690000|2021-10-05 08:14:50|1996.8|1996.2|1996.6|1996.2|1996.8|1996.2|1996.4|1996.2|4074
1633421700000|2021-10-05 08:15:00|1996.4|1996|1996.6|1996.2|1996.6|1996.2|1996.2|1996|4196
1633421710000|2021-10-05 08:15:10|1996.8|1996.4|1996.8|1996.4|1997|1996.8|1996.8|1996.4|676
1633421720000|2021-10-05 08:15:20|1996.6|1996.2|1996.4|1996|1996.6|1996.2|1996|1995.6|6868
1633421730000|2021-10-05 08:15:30|1996.2|1995.8|1996|1995.4|1996.2|1995.8|1995.8|1995.2|2858
1633421740000|2021-10-05 08:15:40|1996.2|1995.6|1996.4|1995.8|1996.4|1996|1996.2|1995.6|15
1633421750000|2021-10-05 08:15:50||1996||1996||1996||1996|0
1633421760000|2021-10-05 08:16:00|1996.2|1995.8|1995.6|1995.2|1996.2|1995.8|1995.6|1995.2|4811
1633421770000|2021-10-05 08:16:10|1995.8|1995.4|1996|1995.4|1996|1995.6|1995.8|1995.4|265
1633421780000|2021-10-05 08:16:20|1996.2|1995.6|1996.6|1996.2|1996.6|1996.2|1996.2|1995.6|350
1633421790000|2021-10-05 08:16:30||1996.4||1996.2||1996.4||1996.2|0
1633421800000|2021-10-05 08:16:40|1996.8|1996.4|1996.8|1996.6|1997|1996.6|1996.8|1996.4|3626
1633421810000|2021-10-05 08:16:50|||||||||1521
1633421820000|2021-10-05 08:17:00|1996.6|1996.4|1996.2|1995.8|1996.8|1996.4|1996.2|1995.8|5599
1633421830000|2021-10-05 08:17:10|1996.4|1996|1996.2|1996|1996.4|1996.2|1996.2|1995.8|308
1633421840000|2021-10-05 08:17:20|||||||||16
1633421850000|2021-10-05 08:17:30|1996|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|4032
1633421860000|2021-10-05 08:17:40|1996|1995.8|1996.2|1995.8|1996.2|1996|1996|1995.8|0
1633421870000|2021-10-05 08:17:50|1996.4|1996|1996.8|1996.2|1996.8|1996.4|1996.4|1996|1289
1633421880000|2021-10-05 08:18:00|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|58
1633421890000|2021-10-05 08:18:10|1996.4|1996|1996.4|1996|1996.4|1996|1996|1995.6|4410
1633421900000|2021-10-05 08:18:20|1996.2|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|1871
1633421910000|2021-10-05 08:18:30|1996.4|1995.8|1996.2|1995.8|1996.4|1995.8|1996.2|1995.8|0
1633421920000|2021-10-05 08:18:40|1996|1995.6|1995.6|1995.4|1996|1995.6|1995.6|1995.4|1262
1633421930000|2021-10-05 08:18:50|1995.4|1995.2|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|4288
1633421940000|2021-10-05 08:19:00|1995.8|1995.4|1995.8|1995.4|1995.8|1995.6|1995.8|1995.4|2528
1633421950000|2021-10-05 08:19:10|1996|1995.6|1996|1995.6|1996|1995.8|1996|1995.6|700
1633421960000|2021-10-05 08:19:20|1995.8|1995.4|1994.4|1994|1995.8|1995.4|1994.4|1993.8|16604
1633421970000|2021-10-05 08:19:30|1994.6|1994.4|1994.8|1994.6|1994.8|1994.6|1994.6|1994.2|1364
1633421980000|2021-10-05 08:19:40|1995|1994.4|1995.6|1995.2|1995.6|1995.2|1995|1994.4|603
1633421990000|2021-10-05 08:19:50||1995.4||1995.4||1995.4||1995.4|50
1633422000000|2021-10-05 08:20:00|1995.8|1995.6|1996|1995.8|1996|1995.8|1995.8|1995.6|2438
1633422010000|2021-10-05 08:20:10|1996.2|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|2359
1633422020000|2021-10-05 08:20:20|1996.2||1996.2||1996.2||1996.2||251
1633422030000|2021-10-05 08:20:30|1996|1995.8|1995.4|1995|1996|1995.8|1995.4|1995|3564
1633422040000|2021-10-05 08:20:40|1995.6|1995.2|1995.8|1995.6|1996|1995.6|1995.6|1995.2|2067
1633422050000|2021-10-05 08:20:50|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|1689
1633422060000|2021-10-05 08:21:00|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.6|1995.2|500
1633422070000|2021-10-05 08:21:10|1995.4||1995.6||1995.6||1995.4||0
1633422080000|2021-10-05 08:21:20|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.4|1995.2|1968
1633422090000|2021-10-05 08:21:30|1995.4|1995|1995.2|1994.8|1995.4|1995|1995.2|1994.8|300
1633422100000|2021-10-05 08:21:40|1995|1994.6|1995|1994.8|1995|1994.8|1994.6|1994.4|1970
1633422110000|2021-10-05 08:21:50|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|60
1633422120000|2021-10-05 08:22:00|1995.4|1995.2|1996.2|1995.6|1996.2|1995.6|1995.4|1995|8671
1633422130000|2021-10-05 08:22:10|1996.4|1995.8|1996.8|1996.4|1996.8|1996.4|1996.2|1995.8|733
1633422140000|2021-10-05 08:22:20|1996.6|1996.6|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|626
1633422150000|2021-10-05 08:22:30|1997|1996.6|1997|1996.8|1997|1996.8|1997|1996.6|1434
1633422170000|2021-10-05 08:22:50|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|4702
1633422180000|2021-10-05 08:23:00|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.2|1995.8|3902
1633422190000|2021-10-05 08:23:10|1996.4|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|501
1633422200000|2021-10-05 08:23:20|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|2025
1633422230000|2021-10-05 08:23:50|1996.4|1996.4|1996.4|1996.2|1996.4|1996.4|1996.4|1996.2|221
1633422240000|2021-10-05 08:24:00|1996.2|1996|1995.6|1995.2|1996.2|1996|1995.4|1995.2|4188
1633422250000|2021-10-05 08:24:10|1995.4|1995.4|1995|1994.8|1995.4|1995.4|1995|1994.8|3975
1633422260000|2021-10-05 08:24:20|1994.8|1994.6|1995|1994.8|1995|1994.8|1994.8|1994.6|1397
1633422270000|2021-10-05 08:24:30|1995.2|1995|1995.2|1994.8|1995.4|1995|1995|1994.8|1117
1633422280000|2021-10-05 08:24:40|1995|1995|1995|1994.8|1995|1995|1995|1994.8|1872
1633422290000|2021-10-05 08:24:50|1995.2|1995|1993|1992.6|1995.4|1995.2|1993|1992.4|53309
1633422300000|2021-10-05 08:25:00|1992.8|1992.4|1993.4|1993|1993.6|1993.2|1992.6|1992.2|19219
1633422310000|2021-10-05 08:25:10|1993.2|1993.2|1993.4|1993.2|1993.6|1993.4|1993.2|1992.8|4704
1633422320000|2021-10-05 08:25:20|1993.6|1993.4|1994|1993.8|1994.2|1993.8|1993.6|1993.4|800
1633422330000|2021-10-05 08:25:30|1994.2|1994|1994|1993.8|1994.2|1994|1994|1993.8|3431
1633422350000|2021-10-05 08:25:50|1993.8|1993.6|1992.4|1992|1993.8|1993.6|1992.4|1992|9951
1633422360000|2021-10-05 08:26:00|1992.2|1991.8|1992.2|1991.8|1992.6|1992.2|1992|1991.6|4581
1633422370000|2021-10-05 08:26:10|1992|1991.6|1992|1991.6|1992|1991.6|1992|1991.6|0
1633422380000|2021-10-05 08:26:20|1991.8|1991.8|1991.8|1991.6|1991.8|1991.8|1991.8|1991.6|178
1633422390000|2021-10-05 08:26:30|1992|1992|1992.6|1992|1992.6|1992.4|1992|1992|3804
1633422400000|2021-10-05 08:26:40|1992.8|1992.2|1992.6|1992.2|1992.8|1992.6|1992.4|1992.2|4136
1633422410000|2021-10-05 08:26:50|1992.8|1992.4|1992.8|1992.4|1992.8|1992.6|1992.8|1992.4|671
1633422420000|2021-10-05 08:27:00|1993|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.4|842
1633422430000|2021-10-05 08:27:10|1993.2|1992.8|1993.4|1993.2|1993.6|1993.2|1993.2|1992.8|1279
1633422440000|2021-10-05 08:27:20|1993.6|1993.4|1993.6|1993.4|1993.8|1993.6|1993.4|1993.4|3550
1633422450000|2021-10-05 08:27:30|1993.8||1993.8||1993.8||1993.8||151
1633422460000|2021-10-05 08:27:40|1993.6|1993.2|1993.8|1993.2|1993.8|1993.4|1993.6|1993.2|4135
1633422470000|2021-10-05 08:27:50|1993.6|1993.4|1993.8|1993.4|1993.8|1993.4|1993.4|1993.2|851
1633422480000|2021-10-05 08:28:00|1994|1993.8|1994.4|1994|1994.4|1994|1994|1993.6|1273
1633422490000|2021-10-05 08:28:10|1994.6||1994.2||1994.6||1994.2||379
1633422500000|2021-10-05 08:28:20|1994|1993.8|1994|1993.6|1994|1993.8|1993.8|1993.6|7371
1633422510000|2021-10-05 08:28:30|1994.2|1993.8|1993.8|1993.6|1994.2|1994|1993.6|1993.4|1416
1633422520000|2021-10-05 08:28:40|1994|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|1022
1633422530000|2021-10-05 08:28:50|1993.8|1993.4|1993.8|1993.6|1994|1993.6|1993.8|1993.4|2024
1633422540000|2021-10-05 08:29:00|1993.6|1993.4|1993.4|1993.2|1993.8|1993.4|1993.4|1993|9316
1633422550000|2021-10-05 08:29:10|1993.6||1993.6||1993.6||1993.6||640
1633422560000|2021-10-05 08:29:20|||||||||25
1633422570000|2021-10-05 08:29:30|1993.4|1993|1993|1992.4|1993.4|1993|1993|1992.4|3446
1633422580000|2021-10-05 08:29:40||1992.6||1992.6||1992.8||1992.6|16
1633422600000|2021-10-05 08:30:00|1992.8|1992.4|1993|1992.6|1993|1992.6|1992.6|1992.4|3784
1633422610000|2021-10-05 08:30:10|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.6|1705
1633422620000|2021-10-05 08:30:20|1993.2|1992.8|1994|1993.6|1994|1993.6|1993.2|1992.8|3944
1633422630000|2021-10-05 08:30:30|1993.8|1993.4|1994.4|1994|1994.4|1994|1993.8|1993.4|1575
1633422640000|2021-10-05 08:30:40|1994.6|1994.2|1994.8|1994.6|1995|1994.6|1994.6|1994.2|6998
1633422650000|2021-10-05 08:30:50|1995|1994.4|1994.6|1994.4|1995|1994.4|1994.6|1994.4|2167
1633422660000|2021-10-05 08:31:00|1994.8|1994.6|1994|1993.8|1995.2|1995|1994|1993.8|18115
1633422670000|2021-10-05 08:31:10|1994.2|1994|1993.6|1993.4|1994.2|1994|1993.6|1993.4|1450
1633422680000|2021-10-05 08:31:20||1993.2||1993.2||1993.2||1993.2|151
1633422690000|2021-10-05 08:31:30|1993.8|1993.4|1993.8|1993.4|1994|1993.6|1993.6|1993.4|2137
1633422700000|2021-10-05 08:31:40|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|300
1633422710000|2021-10-05 08:31:50|1993.8|1993.4|1993.8|1993.6|1993.8|1993.6|1993.8|1993.4|827
1633422720000|2021-10-05 08:32:00|||||||||36
1633422730000|2021-10-05 08:32:10|1994|1993.8|1994|1993.8|1994.2|1994|1994|1993.8|685
1633422740000|2021-10-05 08:32:20|1994.2|1994|1994.4|1994.2|1994.4|1994.2|1994.2|1994|2959
1633422750000|2021-10-05 08:32:30|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|3938
1633422760000|2021-10-05 08:32:40|1994.6|1994.2|1994|1993.6|1994.6|1994.2|1994|1993.6|1622
1633422770000|2021-10-05 08:32:50|1993.8|1993.8|1993.8|1993.6|1993.8|1993.8|1993.8|1993.6|365
1633422780000|2021-10-05 08:33:00|1994|1993.4|1993.8|1993.4|1994|1993.8|1993.8|1993.4|3221
1633422790000|2021-10-05 08:33:10|1993.6|1993.2|1993|1992.6|1993.6|1993.2|1993|1992.6|3679
1633422800000|2021-10-05 08:33:20|1992.6|1992.4|1992.4|1992|1992.6|1992.4|1991.8|1991.6|10186
1633422810000|2021-10-05 08:33:30|1992.6|1992.2|1992.4|1992|1992.6|1992.2|1992.4|1992|0
1633422820000|2021-10-05 08:33:40|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.6|1992.2|1515
1633422830000|2021-10-05 08:33:50|1992.4||1992.4||1992.4||1992.4||0
1633422840000|2021-10-05 08:34:00|1992.2|1992|1992.2|1992|1992.2|1992|1992.2|1992|4053
1633422850000|2021-10-05 08:34:10|1992.6|1992.2|1992.6|1992.4|1992.8|1992.4|1992.6|1992.2|12174
1633422860000|2021-10-05 08:34:20|1992.8|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|2068
1633422870000|2021-10-05 08:34:30||1992.8||1992.8||1992.8||1992.8|200
1633422880000|2021-10-05 08:34:40|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.8|1992.6|4492
1633422890000|2021-10-05 08:34:50|1992.8|1992.6|1993.2|1992.8|1993.2|1993|1992.8|1992.6|3604
1633422900000|2021-10-05 08:35:00|1993.4|1993|1993.4|1993|1993.4|1993.2|1993|1992.6|5857
1633422910000|2021-10-05 08:35:10|1993.6|1993.2|1994|1993.6|1994|1993.6|1993.6|1993.2|1714
1633422920000|2021-10-05 08:35:20|1993.8||1993.8||1993.8||1993.8||0
1633422930000|2021-10-05 08:35:30|1994|1993.8|1993.2|1992.8|1994|1993.8|1992.8|1992.6|5468
1633422940000|2021-10-05 08:35:40|1993.4|1993|1993.2|1993|1993.4|1993|1993.2|1993|28
1633422950000|2021-10-05 08:35:50|1993.4|1993.2|1993.6|1993.2|1993.6|1993.4|1993.2|1993.2|1029
1633422960000|2021-10-05 08:36:00|1993.4|1993|1992.8|1992.4|1993.4|1993|1992.4|1992.2|962
1633422970000|2021-10-05 08:36:10||1992.2||1992.6||1992.6||1992.2|100
1633422980000|2021-10-05 08:36:20|1993|1992.8|1993|1992.6|1993.2|1993|1993|1992.6|1423
1633422990000|2021-10-05 08:36:30|1993.4|1992.8|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|2343
1633423000000|2021-10-05 08:36:40|1993|1992.6|1992.8|1992.4|1993|1992.6|1992.6|1992.2|4146
1633423010000|2021-10-05 08:36:50|1993|1992.6|1993.2|1993|1993.4|1993|1993|1992.6|450
1633423020000|2021-10-05 08:37:00|1993.4|1993.2|1993|1992.8|1993.4|1993.2|1993|1992.6|672
1633423040000|2021-10-05 08:37:20|1993.2|1993|1993.4|1993|1993.4|1993|1993.2|1993|3276
1633423050000|2021-10-05 08:37:30|1993.6||1993.4||1993.6||1993.4||0
1633423060000|2021-10-05 08:37:40|1993.2|1992.8|1993.2|1992.8|1993.4|1992.8|1993.2|1992.8|180
1633423070000|2021-10-05 08:37:50|1993||1993||1993.2||1993||0
1633423080000|2021-10-05 08:38:00|1993.2|1992.6|1993.2|1992.8|1993.4|1993|1993.2|1992.6|11890
1633423090000|2021-10-05 08:38:10|1993.4|1993|1993.2|1993|1993.4|1993|1993.2|1993|250
1633423100000|2021-10-05 08:38:20|1993|1992.8|1992.4|1992.2|1993|1992.8|1992.2|1992|6964
1633423110000|2021-10-05 08:38:30|1992.6|1992.4|1992.6|1992|1992.6|1992.4|1992.2|1992|4984
1633423120000|2021-10-05 08:38:40|1992.4|1992.2|1992.4|1992|1992.4|1992.2|1992.4|1992|2665
1633423130000|2021-10-05 08:38:50|1992.6|1992.2|1992.4|1992|1992.6|1992.4|1992.2|1992|3511
1633423140000|2021-10-05 08:39:00|1992.2|1992.2|1993|1992.8|1993.2|1992.8|1992.2|1992.2|2711
1633423150000|2021-10-05 08:39:10|1993.2|1993|1993.6|1993.4|1993.6|1993.4|1993.2|1993|2328
1633423160000|2021-10-05 08:39:20|1993.4|1993.2|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|3749
1633423170000|2021-10-05 08:39:30|1993|1993|1993.8|1993.6|1993.8|1993.6|1993|1993|4225
1633423180000|2021-10-05 08:39:40|1993.6|1993.4|1993.8|1993.6|1993.8|1993.6|1993.6|1993.4|2100
1633423200000|2021-10-05 08:40:00|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993|5130
1633423210000|2021-10-05 08:40:10|1993.2|1993|1993.6|1993.2|1993.6|1993.2|1993.2|1993|2475
1633423220000|2021-10-05 08:40:20|1993.4|1993.4|1993.2|1993|1993.6|1993.4|1993.2|1993|3550
1633423230000|2021-10-05 08:40:30|1993|1992.8|1992.8|1992.6|1993.2|1993|1992.8|1992.6|1226
1633423240000|2021-10-05 08:40:40|1992.6|1992.4|1992.2|1992|1992.6|1992.4|1991.8|1991.6|15338
1633423250000|2021-10-05 08:40:50|1992|1991.8|1992|1991.6|1992|1991.8|1992|1991.6|393
1633423260000|2021-10-05 08:41:00|1991.8|1991.4|1991.4|1991.2|1991.8|1991.4|1991.4|1991.2|986
1633423270000|2021-10-05 08:41:10|1991.6|1991.4|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|4224
1633423280000|2021-10-05 08:41:20||1991.4||1991.2||1991.4||1991.2|500
1633423290000|2021-10-05 08:41:30|1991.8|1991.4|1992.2|1991.8|1992.2|1991.8|1991.8|1991.4|647
1633423300000|2021-10-05 08:41:40|1992.4|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1992|688
1633423310000|2021-10-05 08:41:50|1992.6|1992.4|1992.4|1992.2|1992.6|1992.4|1992.4|1992.2|694
1633423320000|2021-10-05 08:42:00|1992.2|1992|1992.2|1991.8|1992.4|1992|1991.8|1991.6|5020
1633423330000|2021-10-05 08:42:10|1992.4|1992|1992.6|1992.2|1992.6|1992.2|1992.4|1992|5414
1633423340000|2021-10-05 08:42:20|1992.8|1992.4|1993.4|1993|1993.4|1993|1992.8|1992.4|1178
1633423350000|2021-10-05 08:42:30|1993.6|1993.2|1993.4|1993.2|1993.8|1993.4|1993.4|1993.2|1399
1633423360000|2021-10-05 08:42:40|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|666
1633423370000|2021-10-05 08:42:50|1993.2|1993|1993|1992.8|1993.2|1993|1993|1992.8|315
1633423390000|2021-10-05 08:43:10|1993.2|1993|1993.6|1993|1993.6|1993.4|1993.2|1993|1663
1633423400000|2021-10-05 08:43:20|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.4|1993|772
1633423410000|2021-10-05 08:43:30|1993.6|1993.2|1993.2|1993|1993.6|1993.2|1993.2|1993|437
1633423430000|2021-10-05 08:43:50|1993.4|1993.2|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|2617
1633423440000|2021-10-05 08:44:00|1993.8|1993.4|1994|1993.6|1994|1993.6|1993.6|1993.2|6545
1633423450000|2021-10-05 08:44:10|1994.2|1993.8|1994.2|1994|1994.2|1994|1994.2|1993.8|1005
1633423460000|2021-10-05 08:44:20|1994|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.6|7229
1633423470000|2021-10-05 08:44:30|1993.6|1993.4|1993.4|1993|1993.6|1993.4|1993.4|1993|1478
1633423480000|2021-10-05 08:44:40|1993.2|1992.8|1992.6|1992.4|1993.2|1992.8|1992.6|1992.4|1338
1633423490000|2021-10-05 08:44:50|1992.4|1992.2|1992.6|1992.2|1992.8|1992.6|1992.4|1992.2|2057
1633423500000|2021-10-05 08:45:00|1992.4|1992.4|1992.8|1992.6|1992.8|1992.6|1992.4|1992.2|2446
1633423510000|2021-10-05 08:45:10|1993|1992.8|1992.8|1992.6|1993.2|1992.8|1992.8|1992.4|4468
1633423520000|2021-10-05 08:45:20|1993|1992.8|1992.6|1992.2|1993.2|1993|1992.4|1992.2|7603
1633423530000|2021-10-05 08:45:30|1992.4|1992|1992|1991.8|1992.4|1992|1991.8|1991.6|1141
1633423540000|2021-10-05 08:45:40|1991.8|1991.6|1991.6|1991.2|1991.8|1991.6|1991.6|1991.2|176
1633423550000|2021-10-05 08:45:50|1991.4|1991|1991|1990.6|1991.4|1991|1991|1990.6|9681
1633423560000|2021-10-05 08:46:00|1990.8|1990.8|1991|1990.8|1991.4|1991|1990.8|1990.6|6748
1633423570000|2021-10-05 08:46:10|1990.8|1990.6|1989.6|1989.4|1990.8|1990.6|1989.4|1989.2|86384
1633423580000|2021-10-05 08:46:20|1989.8|1989.2|1988.6|1988.2|1989.8|1989.4|1988.4|1988.2|5706
1633423590000|2021-10-05 08:46:30|1988.4|1988.4|1989|1988.6|1989|1988.6|1988.4|1988.4|2101
1633423600000|2021-10-05 08:46:40|1988.8|1988.4|1988.4|1988.2|1989|1988.4|1988.4|1988.2|2651
1633423610000|2021-10-05 08:46:50|1988.2|1988|1988.4|1988|1988.4|1988|1988|1987.6|2208
1633423620000|2021-10-05 08:47:00|1988.6|1988.4|1988|1987.8|1988.6|1988.4|1988|1987.8|13633
1633423630000|2021-10-05 08:47:10|1988.2|1988|1988.2|1987.8|1988.4|1988|1988.2|1987.8|1740
1633423640000|2021-10-05 08:47:20|1988.4|1988|1989|1988.6|1989|1988.6|1988.4|1988|430
1633423650000|2021-10-05 08:47:30|1988.8|1988.4|1988.2|1987.8|1988.8|1988.6|1988|1987.6|14186
1633423660000|2021-10-05 08:47:40|1988|1987.6|1987.8|1987.2|1988|1987.6|1987.6|1987.2|144
1633423670000|2021-10-05 08:47:50|1987.6|1987|1987.6|1987|1987.6|1987|1987.6|1987|0
1633423680000|2021-10-05 08:48:00|1987.4|1987.2|1987|1986.6|1987.4|1987.2|1987|1986.6|762
1633423690000|2021-10-05 08:48:10|1986.8|1986.8|1987.2|1986.8|1987.2|1986.8|1986.8|1986.8|1308
1633423700000|2021-10-05 08:48:20|1987|1987|1987.4|1987|1987.4|1987|1987|1987|1434
1633423710000|2021-10-05 08:48:30|1987.6|1987.2|1986.4|1985.8|1987.6|1987.2|1985.8|1985.6|15272
1633423720000|2021-10-05 08:48:40|1986.6|1986|1986.6|1985.8|1986.6|1986.2|1986.2|1985.8|473
1633423730000|2021-10-05 08:48:50|1986.4|1986|1986.2|1985.8|1986.4|1986.2|1986.2|1985.6|1528
1633423740000|2021-10-05 08:49:00|1986|1985.6|1985|1984.6|1986|1985.8|1985|1984.6|6519
1633423750000|2021-10-05 08:49:10|1984.8|1984.8|1985|1984.6|1985.2|1984.8|1984.6|1984.2|6247
1633423760000|2021-10-05 08:49:20|1984.8|1984.4|1984.6|1984.2|1984.8|1984.6|1984.6|1984|583
1633423770000|2021-10-05 08:49:30|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.8|1984.4|596
1633423780000|2021-10-05 08:49:40|1985.4|1985.2|1985.4|1985|1985.6|1985.4|1985|1984.6|13049
1633423790000|2021-10-05 08:49:50|1985.2|1984.8|1984.2|1983.8|1985.2|1984.8|1984.2|1983.8|3214
1633423800000|2021-10-05 08:50:00|1984|1983.6|1982.8|1982.6|1984|1983.6|1982.8|1982.4|4081
1633423810000|2021-10-05 08:50:10|1983|1982.8|1982.8|1982.4|1983.2|1983|1982.8|1982.4|1767
1633423820000|2021-10-05 08:50:20|1982.6|1982|1982.4|1982|1982.6|1982.2|1982.4|1982|477
1633423830000|2021-10-05 08:50:30|1982.6|1982.2|1983.6|1983.4|1983.6|1983.4|1982.6|1982.2|2191
1633423840000|2021-10-05 08:50:40|1983.8|1983.6|1984.2|1983.8|1984.2|1983.8|1983.8|1983.6|428
1633423850000|2021-10-05 08:50:50|1984.6|1984|1984|1983.4|1984.6|1984.2|1984|1983.4|5129
1633423860000|2021-10-05 08:51:00|1983.8|1983.6|1983.6|1983.4|1983.8|1983.8|1983.6|1983.4|1259
1633423870000|2021-10-05 08:51:10|1983.8|1983.6|1984.4|1984|1984.4|1984|1983.6|1983.6|2264
1633423880000|2021-10-05 08:51:20|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.6|1984.2|1151
1633423890000|2021-10-05 08:51:30|1985|1984.6|1985.4|1984.8|1985.6|1984.8|1985|1984.6|40
1633423900000|2021-10-05 08:51:40|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|1678
1633423910000|2021-10-05 08:51:50|1985.6|1985.2|1986.2|1986|1986.2|1986|1985.6|1985.2|3031
1633423920000|2021-10-05 08:52:00|1986|1985.8|1986.2|1986|1986.2|1986|1986|1985.8|5100
1633423930000|2021-10-05 08:52:10|1986.4|1986.2|1986.8|1986.4|1986.8|1986.4|1986.4|1986.2|427
1633423940000|2021-10-05 08:52:20|1987|1986.6|1987.4|1986.8|1987.4|1986.8|1987|1986.6|1899
1633423950000|2021-10-05 08:52:30|1987.2|1987|1987.8|1987.2|1987.8|1987.2|1987.2|1987|661
1633423960000|2021-10-05 08:52:40|1988|1987.4|1987.6|1987.2|1988|1987.6|1987.4|1987.2|4076
1633423970000|2021-10-05 08:52:50|1987.8|1987.4|1988.2|1987.8|1988.2|1987.8|1987.8|1987.4|527
1633423980000|2021-10-05 08:53:00|1988.4|1988|1988.2|1987.8|1988.4|1988.2|1988.2|1987.8|1421
1633423990000|2021-10-05 08:53:10|1988.4|1988|1989.2|1989|1989.2|1989|1988.4|1988|3598
1633424000000|2021-10-05 08:53:20|1989.4|1989.2|1989.2|1989|1989.4|1989.2|1989|1988.8|2096
1633424010000|2021-10-05 08:53:30|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.2|1988.8|3828
1633424020000|2021-10-05 08:53:40|1989.8|1989.2|1989.6|1989.2|1989.8|1989.4|1989.6|1989.2|1
1633424030000|2021-10-05 08:53:50||1989.4||1989.4||1989.4||1989.4|0
1633424040000|2021-10-05 08:54:00|1989.8|1989.2|1989|1988.8|1989.8|1989.2|1989|1988.8|6604
1633424050000|2021-10-05 08:54:10|1988.8|1988.6|1987.4|1987.2|1988.8|1988.6|1987.4|1987.2|3541
1633424060000|2021-10-05 08:54:20|1987.6|1987.4|1987.8|1987.4|1987.8|1987.4|1987.6|1987.4|1755
1633424070000|2021-10-05 08:54:30|1988|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.6|1757
1633424080000|2021-10-05 08:54:40|1987.8|1987.4|1988.2|1988|1988.6|1988.4|1987.6|1987.4|6799
1633424090000|2021-10-05 08:54:50|1988.4||1988.2||1988.4||1988.2||64
1633424100000|2021-10-05 08:55:00|1988.4|1988.2|1989|1988.6|1989.2|1989|1988.4|1988.2|5146
1633424110000|2021-10-05 08:55:10||1988.8||1988.8||1988.8||1988.8|0
1633424120000|2021-10-05 08:55:20|1988.8|1988.6|1989|1988.8|1989.2|1989|1988.8|1988.6|5021
1633424130000|2021-10-05 08:55:30|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|0
1633424140000|2021-10-05 08:55:40|1988.8|1988.6|1988.8|1988.2|1988.8|1988.6|1988.4|1988.2|3575
1633424150000|2021-10-05 08:55:50|1988.6|1988.4|1988.6|1988.4|1989|1988.6|1988.6|1988.2|2921
1633424160000|2021-10-05 08:56:00|1988.8|1988.6|1989.4|1989.2|1989.4|1989.2|1988.6|1988.2|9167
1633424170000|2021-10-05 08:56:10|1989.6|1989.4|1989.8|1989.6|1990|1989.6|1989.6|1989.4|2934
1633424180000|2021-10-05 08:56:20|1989.6|1989.4|1988.6|1988.4|1989.6|1989.4|1988.4|1988.2|6048
1633424190000|2021-10-05 08:56:30|1988.8|1988.6|1988.6|1988.4|1988.8|1988.6|1988.6|1988.4|947
1633424200000|2021-10-05 08:56:40|1988.4|1988.2|1988.6|1988.2|1988.6|1988.2|1988.2|1987.8|573
1633424210000|2021-10-05 08:56:50|1988.4|1988|1989.2|1988.6|1989.2|1988.8|1988.4|1988|544
1633424220000|2021-10-05 08:57:00|1989|1988.4|1989|1988.6|1989|1988.6|1988.8|1988.4|2532
1633424230000|2021-10-05 08:57:10|1989.2|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|2613
1633424240000|2021-10-05 08:57:20|1989|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.6|877
1633424250000|2021-10-05 08:57:30|1988.8|1988.6|1988.8|1988.2|1989|1988.8|1988.4|1988.2|3886
1633424260000|2021-10-05 08:57:40|1989|1988.4|1989.4|1989|1989.4|1989|1988.8|1988.4|1033
1633424270000|2021-10-05 08:57:50|1989.2|1989.2|1989|1988.8|1989.2|1989.2|1989|1988.8|2553
1633424280000|2021-10-05 08:58:00|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|685
1633424290000|2021-10-05 08:58:10|1988.6|1988.4|1988.6|1988.4|1988.6|1988.6|1988.6|1988.2|795
1633424300000|2021-10-05 08:58:20|1988.4|1988.2|1989.6|1989.2|1989.6|1989.4|1988.4|1988.2|3517
1633424310000|2021-10-05 08:58:30|1989.8|1989.4|1989.6|1989.2|1990|1989.6|1989.4|1989.2|1499
1633424320000|2021-10-05 08:58:40|1989.4|1989|1988.8|1988.4|1989.4|1989|1988.6|1988.4|5741
1633424330000|2021-10-05 08:58:50|1989|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.4|2852
1633424340000|2021-10-05 08:59:00|1988.6|1988.2|1988.4|1988|1988.6|1988.2|1988|1987.8|5373
1633424350000|2021-10-05 08:59:10|1988.2|1987.8|1988.6|1988.2|1988.6|1988.2|1988.2|1987.8|4787
1633424360000|2021-10-05 08:59:20|1988.4|1988.4|1988.6|1988.2|1989|1988.8|1988.4|1988.2|7024
1633424370000|2021-10-05 08:59:30|1988.4|1988|1987.8|1987.6|1988.4|1988|1987.8|1987.4|3204
1633424380000|2021-10-05 08:59:40|1988|1987.4|1987.6|1987.4|1988|1987.4|1987.4|1987.2|542
1633424390000|2021-10-05 08:59:50|1987.8|1987.6|1987.8|1987.6|1988|1987.6|1987.8|1987.4|929
1633424400000|2021-10-05 09:00:00|1988|1987.8|1988.8|1988.6|1989|1988.8|1987.8|1987.8|372
1633424410000|2021-10-05 09:00:10|1988.6|1988.4|1988.2|1987.8|1988.6|1988.4|1988|1987.8|1712
1633424420000|2021-10-05 09:00:20|1988|1987.6|1987.4|1987|1988|1987.8|1987.4|1987|1566
1633424430000|2021-10-05 09:00:30|1987.2|1987.2|1987|1986.8|1987.2|1987.2|1987|1986.8|163
1633424440000|2021-10-05 09:00:40|1986.8|1986.6|1986.2|1986|1987|1986.6|1986|1985.8|1431
1633424450000|2021-10-05 09:00:50|1986|1985.8|1986.2|1986|1986.2|1986|1986|1985.8|778
1633424460000|2021-10-05 09:01:00|1986|1985.8|1986|1985.4|1986.2|1986|1985.6|1985.4|1114
1633424470000|2021-10-05 09:01:10||1985.6||1985.6||1985.6||1985.4|0
1633424480000|2021-10-05 09:01:20|1985.8|1985.4|1984.6|1984.4|1985.8|1985.4|1984.6|1984.4|4974
1633424490000|2021-10-05 09:01:30|1984.8|1984.6|1984.6|1984.2|1985|1984.8|1984.6|1984.2|1959
1633424500000|2021-10-05 09:01:40|1984.8|1984.4|1984.6|1984.2|1984.8|1984.6|1984.2|1983.8|3636
1633424510000|2021-10-05 09:01:50|1984.4|1984|1984.6|1984.2|1984.6|1984.2|1984.2|1984|227
1633424520000|2021-10-05 09:02:00|1984.4|1984|1984.8|1984.4|1984.8|1984.4|1984.2|1984|2178
1633424530000|2021-10-05 09:02:10|1984.6|1984.2|1984|1983.6|1984.6|1984.2|1983.6|1983.4|7573
1633424540000|2021-10-05 09:02:20||1983.8||1983.6||1983.8||1983.6|75
1633424550000|2021-10-05 09:02:30|1983.8|1983.8|1984|1983.8|1984.2|1983.8|1983.2|1982.8|4625
1633424560000|2021-10-05 09:02:40|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.4|1246
1633424570000|2021-10-05 09:02:50|1983.8|1983.4|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|5719
1633424580000|2021-10-05 09:03:00|1983.8|1983.4|1984|1983.6|1984.2|1983.8|1983.8|1983.2|2662
1633424590000|2021-10-05 09:03:10|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.4|1763
1633424600000|2021-10-05 09:03:20|1984.2|1983.8|1985.2|1984.8|1985.6|1985.2|1984|1983.8|13682
1633424610000|2021-10-05 09:03:30|1985|1984.6|1984.4|1984|1985|1984.6|1984.4|1984|6978
1633424620000|2021-10-05 09:03:40|1984.6|1984.2|1984.6|1984.4|1984.8|1984.4|1984.4|1984|5150
1633424630000|2021-10-05 09:03:50|1984.8|1984.6|1985.6|1985|1985.6|1985|1984.6|1984.4|4358
1633424640000|2021-10-05 09:04:00|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.2|1985|4114
1633424650000|2021-10-05 09:04:10|1985.8|1985.4|1986|1985.6|1986|1985.6|1985.8|1985.4|203
1633424660000|2021-10-05 09:04:20|1986.2|1985.8|1986.6|1986.2|1986.6|1986.4|1986.2|1985.6|2392
1633424670000|2021-10-05 09:04:30|1986.4|1986.4|1986.2|1986|1986.4|1986.4|1986.2|1985.8|4911
1633424680000|2021-10-05 09:04:40|1986|1985.8|1985.8|1985.6|1986|1986|1985.8|1985.6|442
1633424690000|2021-10-05 09:04:50|1986.2|1985.4|1986.2|1985.6|1986.4|1986.2|1986|1985.4|7772
1633424700000|2021-10-05 09:05:00|1986.4|1985.8|1986.2|1986|1986.4|1986.2|1986.2|1985.8|420
1633424710000|2021-10-05 09:05:10|1986.4|1986.2|1985.8|1985.6|1986.4|1986.2|1985.8|1985.6|6086
1633424720000|2021-10-05 09:05:20|1986|1985.4|1985|1984.6|1986|1985.6|1984.8|1984.6|22910
1633424730000|2021-10-05 09:05:30|1985.2|1984.8|1985.2|1985|1985.4|1985|1985|1984.8|5784
1633424740000|2021-10-05 09:05:40|1985|1984.8|1985.2|1984.8|1985.6|1985.2|1985|1984.6|4566
1633424760000|2021-10-05 09:06:00|1985|1984.6|1985.2|1985|1985.2|1985|1985|1984.6|3833
1633424770000|2021-10-05 09:06:10|1985.4|1985.2|1985.6|1985.4|1986|1985.6|1985.4|1985|2295
1633424780000|2021-10-05 09:06:20|1986|1985.6|1986.2|1986|1986.4|1986|1985.8|1985.6|835
1633424790000|2021-10-05 09:06:30|1986|1985.8|1985.8|1985.6|1986|1985.8|1985.8|1985.6|8615
1633424800000|2021-10-05 09:06:40|1986||1986||1986||1986||0
1633424820000|2021-10-05 09:07:00|1985.8|1985.8|1986|1985.8|1986.2|1986|1985.8|1985.6|1123
1633424830000|2021-10-05 09:07:10|1986.2|1986|1986.2|1986|1986.4|1986|1986.2|1986|499
1633424840000|2021-10-05 09:07:20|1986|1985.8|1985.8|1985.6|1986|1985.8|1985.8|1985.6|4919
1633424850000|2021-10-05 09:07:30|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|1874
1633424860000|2021-10-05 09:07:40|1986|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.8|179
1633424870000|2021-10-05 09:07:50|1986|1985.6|1985.8|1985.6|1986|1985.8|1985.8|1985.6|2422
1633424880000|2021-10-05 09:08:00|1986|1985.4|1985.8|1985.4|1986|1985.6|1985.6|1985.4|175
1633424890000|2021-10-05 09:08:10|1985.6|1985.6|1985.4|1985.2|1985.6|1985.6|1985.4|1985.2|6574
1633424900000|2021-10-05 09:08:20|1985.6|1985.4|1985.8|1985.6|1986|1985.8|1985.4|1985.4|2439
1633424910000|2021-10-05 09:08:30||1985.4||1985.4||1985.4||1985.4|0
1633424920000|2021-10-05 09:08:40|1985.6|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985.2|1284
1633424930000|2021-10-05 09:08:50|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|1808
1633424940000|2021-10-05 09:09:00|1985.2|1984.8|1985.4|1985|1985.4|1985.2|1985|1984.6|10924
1633424950000|2021-10-05 09:09:10|1985.2|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.8|1484
1633424960000|2021-10-05 09:09:20|1985|1985|1985.4|1985.2|1985.6|1985.4|1985|1985|1276
1633424970000|2021-10-05 09:09:30|1985.6|1985|1985.2|1985|1985.6|1985|1985.2|1985|4957
1633424990000|2021-10-05 09:09:50|1985.4|1985.2|1986|1985.8|1986.2|1986|1985.4|1985.2|1755
1633425000000|2021-10-05 09:10:00|1985.8|1985.6|1985.8|1985.6|1986.2|1985.8|1985.6|1985.4|4803
1633425010000|2021-10-05 09:10:10|1985.6|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.4|534
1633425020000|2021-10-05 09:10:20|1985.8|1985.6|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|3547
1633425030000|2021-10-05 09:10:30|1985.6|1985.4|1985|1984.8|1985.6|1985.4|1985|1984.8|1028
1633425040000|2021-10-05 09:10:40|||||||||1161
1633425050000|2021-10-05 09:10:50||1984.6||1984.8||1984.8||1984.6|1400
1633425060000|2021-10-05 09:11:00|1985.2|1985|1985.4|1985.2|1985.6|1985.2|1985.2|1985|2000
1633425070000|2021-10-05 09:11:10|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|460
1633425080000|2021-10-05 09:11:20|1985.4|1985.2|1985|1984.8|1985.4|1985.2|1984.4|1984.2|5836
1633425090000|2021-10-05 09:11:30|1985.2|1984.6|1985|1984.8|1985.2|1984.8|1984.8|1984.6|530
1633425100000|2021-10-05 09:11:40|1985.2|1985|1985.6|1985.4|1985.6|1985.4|1985.2|1985|3503
1633425110000|2021-10-05 09:11:50|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.2|1985|2300
1633425120000|2021-10-05 09:12:00|1985.4|1985.4|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|3824
1633425130000|2021-10-05 09:12:10|||||||||350
1633425140000|2021-10-05 09:12:20|1985.6|1985.4|1985.2|1985|1985.8|1985.6|1985.2|1985|3238
1633425150000|2021-10-05 09:12:30|1985|1984.8|1985|1984.8|1985.2|1985|1985|1984.6|1325
1633425160000|2021-10-05 09:12:40|1985.2|1985|1985.2|1985|1985.6|1985.4|1985.2|1985|941
1633425170000|2021-10-05 09:12:50|1985.4|1985.2|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|700
1633425180000|2021-10-05 09:13:00|1986|1985.8|1986.6|1986.2|1986.6|1986.2|1986|1985.8|740
1633425190000|2021-10-05 09:13:10|1986.8|1986.4|1986.6|1986.4|1986.8|1986.4|1986.6|1986.4|40
1633425200000|2021-10-05 09:13:20|1986.4|1986.2|1986.6|1986.2|1986.6|1986.2|1986.2|1986|1493
1633425210000|2021-10-05 09:13:30|1986.4|1986|1986|1985.8|1986.4|1986|1986|1985.8|1533
1633425220000|2021-10-05 09:13:40|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1064
1633425230000|2021-10-05 09:13:50|1986|1985.8|1986.2|1986|1986.2|1986|1986|1985.8|552
1633425240000|2021-10-05 09:14:00|1986.4|1986.2|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|3000
1633425250000|2021-10-05 09:14:10|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|3788
1633425260000|2021-10-05 09:14:20|1986|1985.8|1985.8|1985.4|1986|1985.8|1985.8|1985.4|2585
1633425270000|2021-10-05 09:14:30|1986|1985.6|1986.2|1986|1986.4|1986.2|1985.8|1985.6|2592
1633425280000|2021-10-05 09:14:40|1986|1985.8|1986.2|1986|1986.2|1986|1985.8|1985.6|188
1633425290000|2021-10-05 09:14:50|1986|1985.8|1986.2|1986|1986.4|1986.2|1985.8|1985.6|11832
1633425300000|2021-10-05 09:15:00|1986|1985.8|1985.8|1985.6|1986.4|1986.2|1985.8|1985.6|2427
1633425320000|2021-10-05 09:15:20|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|2910
1633425340000|2021-10-05 09:15:40|1985.8|1985.6|1986.6|1986.2|1986.6|1986.2|1985.8|1985.6|3162
1633425350000|2021-10-05 09:15:50|1986.8|1986.4|1986.6|1986.4|1986.8|1986.6|1986.4|1986.2|2468
1633425360000|2021-10-05 09:16:00|1986.8|1986.6|1986.8|1986.6|1987|1986.8|1986.6|1986.4|2677
1633425370000|2021-10-05 09:16:10|1986.6|1986.4|1985.6|1985.4|1986.6|1986.4|1985.6|1985.4|2998
1633425380000|2021-10-05 09:16:20|1985.8|1985.2|1985.4|1985|1985.8|1985.6|1985.4|1985|1540
1633425390000|2021-10-05 09:16:30|1985.2|1984.8|1985|1984.6|1985.2|1984.8|1985|1984.6|4783
1633425400000|2021-10-05 09:16:40|1984.8|1984.8|1984.8|1984.4|1984.8|1984.8|1984.8|1984.4|1605
1633425410000|2021-10-05 09:16:50|1984.6||1984.6||1984.6||1984.6||196
1633425420000|2021-10-05 09:17:00|1984.8|1984.6|1985.2|1985|1985.2|1985|1984.6|1984.4|2493
1633425430000|2021-10-05 09:17:10|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|3340
1633425440000|2021-10-05 09:17:20|1985.4|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1985.2|439
1633425450000|2021-10-05 09:17:30|1985.2|1985|1983.8|1983.6|1985.2|1985|1983.2|1983|22129
1633425460000|2021-10-05 09:17:40|1984|1983.8|1984.2|1983.8|1984.4|1984|1983.6|1983.4|2015
1633425470000|2021-10-05 09:17:50|1984|1983.6|1983.8|1983.4|1984|1983.6|1983.8|1983.4|1552
1633425480000|2021-10-05 09:18:00|1984|1983.6|1984.4|1984.2|1984.8|1984.4|1984|1983.6|2725
1633425490000|2021-10-05 09:18:10|1984.2|1984|1985.2|1985|1985.2|1985|1984.2|1984|29623
1633425500000|2021-10-05 09:18:20|||||||||1722
1633425510000|2021-10-05 09:18:30|1985|1984.8|1985.4|1985.2|1985.4|1985.2|1985|1984.8|4762
1633425520000|2021-10-05 09:18:40|1985.6|1985.4|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|1512
1633425530000|2021-10-05 09:18:50|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1081
1633425540000|2021-10-05 09:19:00|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|121
1633425550000|2021-10-05 09:19:10|1985.2|1985|1985|1984.8|1985.2|1985|1985|1984.6|4494
1633425560000|2021-10-05 09:19:20|1984.8|1984.6|1985.2|1984.8|1985.6|1985.4|1984.8|1984.6|9859
1633425570000|2021-10-05 09:19:30|1985|1985|1984.6|1984|1985|1985|1984.6|1984|577
1633425580000|2021-10-05 09:19:40|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|3122
1633425600000|2021-10-05 09:20:00|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.2|1173
1633425610000|2021-10-05 09:20:10|1984.8|1984.6|1985|1984.6|1985.2|1985|1984.8|1984.6|6805
1633425620000|2021-10-05 09:20:20||1984.4||1984.4||1984.4||1984.4|0
1633425630000|2021-10-05 09:20:30||1984.6||1984.8||1984.8||1984.6|0
1633425640000|2021-10-05 09:20:40|1984.8|1984.6|1984.6|1984.4|1984.8|1984.6|1984.4|1984.2|2541
1633425650000|2021-10-05 09:20:50|1984.4|1984.2|1983.4|1983.2|1984.4|1984.2|1983.4|1983|53675
1633425660000|2021-10-05 09:21:00|1983.2|1983|1983|1982.6|1983.4|1983.2|1983|1982.6|2037
1633425670000|2021-10-05 09:21:10|1983.2|1982.8|1983.2|1983|1983.4|1983.2|1983.2|1982.8|1849
1633425680000|2021-10-05 09:21:20|1983|1982.8|1983|1982.8|1983.2|1982.8|1983|1982.8|615
1633425690000|2021-10-05 09:21:30|1982.8|1982.6|1982.4|1982.2|1982.8|1982.6|1982.2|1982|2742
1633425710000|2021-10-05 09:21:50|1982.6|1982.4|1983|1982.8|1983|1982.8|1982.6|1982.4|3399
1633425720000|2021-10-05 09:22:00|1983.2|1983|1983.4|1983.2|1983.6|1983.2|1983.2|1983|921
1633425730000|2021-10-05 09:22:10|1983.2|1983|1982.8|1982.6|1983.2|1983|1982.4|1982.2|5047
1633425740000|2021-10-05 09:22:20|1983|1982.8|1983|1982.8|1983|1982.8|1982.8|1982.6|1276
1633425750000|2021-10-05 09:22:30|1982.8|1982.6|1983.8|1983.6|1983.8|1983.6|1982.6|1982.4|24808
1633425760000|2021-10-05 09:22:40|1984|1983.8|1984.2|1984|1984.8|1984.6|1983.8|1983.8|7316
1633425770000|2021-10-05 09:22:50|1984|1983.8|1984.4|1984.2|1984.4|1984.2|1984|1983.8|5160
1633425780000|2021-10-05 09:23:00|1984.6|1984.4|1984.8|1984.6|1984.8|1984.6|1984.4|1984.2|5647
1633425790000|2021-10-05 09:23:10|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|248
1633425820000|2021-10-05 09:23:40|1984.8|1984.6|1985.4|1985|1985.4|1985|1984.8|1984.6|2155
1633425830000|2021-10-05 09:23:50|1985.2|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985.2|1912
1633425850000|2021-10-05 09:24:10|1985.6|1985.4|1985.6|1985.2|1986|1985.8|1985.4|1985.2|8173
1633425860000|2021-10-05 09:24:20|1985.4|1985.4|1985.8|1985.6|1986.2|1985.6|1985.4|1985.4|967
1633425870000|2021-10-05 09:24:30|1985.6|1985.4|1984.8|1984.2|1985.8|1985.6|1984.8|1984.2|10466
1633425880000|2021-10-05 09:24:40|1984.6|1984.4|1984.2|1984|1984.8|1984.4|1984.2|1984|7577
1633425890000|2021-10-05 09:24:50|1984|1983.8|1984.4|1984|1984.6|1984.4|1984|1983.8|3581
1633425900000|2021-10-05 09:25:00|1984.2|1984.2|1984|1983.8|1984.4|1984.2|1984|1983.8|588
1633425910000|2021-10-05 09:25:10|1984.2|1983.6|1984.4|1984|1984.4|1984|1983.6|1983.2|5947
1633425920000|2021-10-05 09:25:20|1984.2|1984.2|1984.2|1984|1984.4|1984.2|1984|1983.6|1179
1633425930000|2021-10-05 09:25:30|1984|1983.8|1984|1983.8|1984.2|1984|1983.6|1983.2|6856
1633425940000|2021-10-05 09:25:40|1984.2|1984|1983.6|1983.4|1984.2|1984|1983.4|1983.2|5624
1633425950000|2021-10-05 09:25:50|1983.4|1983.2|1983|1982.6|1983.4|1983.2|1983|1982.6|1051
1633425960000|2021-10-05 09:26:00|1983.2|1982.8|1983|1982.8|1983.2|1983|1983|1982.6|219
1633425970000|2021-10-05 09:26:10|1983.2|1982.6|1982.6|1982.4|1983.2|1982.6|1982.6|1982.4|246
1633425980000|2021-10-05 09:26:20|1982.8|1982.2|1982.6|1982.4|1982.8|1982.6|1982.4|1982.2|4649
1633425990000|2021-10-05 09:26:30|1982.4|1982.2|1982.2|1982|1982.4|1982.2|1982.2|1981.8|6238
1633426000000|2021-10-05 09:26:40|1982.4|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982|3
1633426010000|2021-10-05 09:26:50|1982.4|1982.2|1982.6|1982.4|1982.8|1982.4|1982.4|1982|95
1633426020000|2021-10-05 09:27:00|1982.8|1982.6|1983|1982.6|1983.2|1983|1982.8|1982.4|313
1633426030000|2021-10-05 09:27:10|1982.8|1982.4|1982.2|1982|1982.8|1982.4|1982.2|1982|1556
1633426040000|2021-10-05 09:27:20|1982.4|1982.2|1982.2|1982|1982.4|1982.2|1982.2|1982|162
1633426050000|2021-10-05 09:27:30|1982.4|1982.2|1982.4|1982|1983.2|1982.8|1982.4|1982|12888
1633426060000|2021-10-05 09:27:40||1982.2||1982.2||1982.2||1982|0
1633426070000|2021-10-05 09:27:50|1982.2|1982|1982.4|1982|1982.4|1982.2|1982.2|1982|2500
1633426080000|2021-10-05 09:28:00|1982.2|1982.2|1982.2|1982|1982.2|1982.2|1982.2|1982|0
1633426090000|2021-10-05 09:28:10|1982|1981.8|1981.8|1981.4|1982|1981.8|1981.4|1981|3685
1633426100000|2021-10-05 09:28:20|1982|1981.6|1982.2|1981.8|1982.2|1981.8|1981.8|1981.6|111
1633426110000|2021-10-05 09:28:30|1982|1982|1982|1981.8|1982.2|1982|1982|1981.8|293
1633426120000|2021-10-05 09:28:40|1981.8|1981.6|1981.8|1981.6|1981.8|1981.6|1981.8|1981.6|1340
1633426130000|2021-10-05 09:28:50|||||||||50
1633426140000|2021-10-05 09:29:00|1982|1981.8|1982.4|1982|1982.8|1982.2|1982|1981.8|2491
1633426150000|2021-10-05 09:29:10|1982.2|1982.2|1983.2|1982.8|1983.2|1982.8|1982.2|1982.2|7741
1633426160000|2021-10-05 09:29:20|1983|1983|1983.2|1982.8|1983.2|1983|1983|1982.8|350
1633426170000|2021-10-05 09:29:30|1983.4|1983|1983.4|1983.2|1983.6|1983.2|1983.4|1983|200
1633426180000|2021-10-05 09:29:40|1983.6||1983.4||1983.6||1983.4||1000
1633426190000|2021-10-05 09:29:50|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|532
1633426200000|2021-10-05 09:30:00|1983.4|1983.2|1983.4|1983.2|1983.6|1983.4|1983.4|1983.2|5460
1633426210000|2021-10-05 09:30:10|1983.2|1983|1982.8|1982.6|1983.4|1983|1982.8|1982.6|7254
1633426220000|2021-10-05 09:30:20|1983|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.6|984
1633426230000|2021-10-05 09:30:30|1983|1982.8|1983|1982.8|1983|1982.8|1982.6|1982.4|5705
1633426240000|2021-10-05 09:30:40|1982.8|1982.6|1982.8|1982.6|1982.8|1982.8|1982.6|1982.2|6152
1633426250000|2021-10-05 09:30:50|1982.6|1982.4|1981.4|1981.2|1982.6|1982.6|1981.2|1981|29866
1633426260000|2021-10-05 09:31:00|1981.6|1981.4|1982.4|1982.2|1982.4|1982.2|1981.6|1981.4|3492
1633426270000|2021-10-05 09:31:10|1982.2|1982|1981.6|1981.2|1982.4|1982.2|1981.4|1981.2|10471
1633426280000|2021-10-05 09:31:20|1981.4|1981|1981.4|1981|1981.6|1981|1981.4|1981|0
1633426290000|2021-10-05 09:31:30|1981.2|1980.8|1980.8|1980.6|1981.2|1980.8|1980.6|1980.4|6161
1633426300000|2021-10-05 09:31:40|1980.6|1980.2|1980.2|1980|1980.8|1980.6|1980.2|1979.8|117058
1633426310000|2021-10-05 09:31:50|1980.4|1979.8|1980.4|1980.2|1980.4|1980.2|1980.4|1979.8|5322
1633426320000|2021-10-05 09:32:00|1980.2|1980|1980.2|1980|1980.4|1980.2|1980.2|1980|5155
1633426330000|2021-10-05 09:32:10|1980.4||1980.2||1980.4||1980.2||2519
1633426340000|2021-10-05 09:32:20|1980.4|1979.8|1981|1980.6|1981.2|1980.6|1980.4|1979.8|6900
1633426350000|2021-10-05 09:32:30|1980.8|1980.8|1980.8|1980.6|1981|1980.8|1980.8|1980.6|2675
1633426360000|2021-10-05 09:32:40|1980.6|1980.4|1980.6|1980.2|1980.6|1980.4|1980.6|1980.2|1497
1633426370000|2021-10-05 09:32:50|1980.4|1980|1980.8|1980.6|1980.8|1980.6|1980.2|1980|1359
1633426380000|2021-10-05 09:33:00|1981|1980.4|1981|1980.6|1981|1980.8|1980.8|1980.4|244
1633426390000|2021-10-05 09:33:10|1981.4|1980.8|1981|1980.8|1981.4|1981|1980.8|1980.6|6724
1633426400000|2021-10-05 09:33:20|1981.2|1981|1981.4|1981.2|1981.6|1981.2|1981.2|1981|561
1633426410000|2021-10-05 09:33:30|1981.6|1981.4|1981.8|1981.4|1981.8|1981.6|1981.6|1981.4|133
1633426420000|2021-10-05 09:33:40|1982|1981.6|1982.2|1982|1982.2|1982|1982|1981.6|6211
1633426430000|2021-10-05 09:33:50|1982|1981.8|1982|1981.8|1982.8|1982.6|1982|1981.8|14795
1633426440000|2021-10-05 09:34:00|1982.2|1982|1982.2|1982|1982.4|1982|1982.2|1981.8|178
1633426450000|2021-10-05 09:34:10|1982.4||1982.4||1982.4||1982.2||1015
1633426460000|2021-10-05 09:34:20|1982.2|1982.2|1982.6|1982.2|1982.6|1982.4|1982.2|1982.2|0
1633426470000|2021-10-05 09:34:30|1982.4|1981.8|1983|1982.6|1983|1982.6|1982|1981.8|12675
1633426480000|2021-10-05 09:34:40|1983.2|1982.8|1983.4|1982.8|1983.4|1982.8|1983.2|1982.8|500
1633426490000|2021-10-05 09:34:50|1983.2|1983|1983.6|1983.2|1983.6|1983.4|1983.2|1983|814
1633426500000|2021-10-05 09:35:00|1983.4|1983.4|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|116
1633426510000|2021-10-05 09:35:10|1983.8|1983.4|1983.8|1983.6|1983.8|1983.6|1983.8|1983.4|264
1633426520000|2021-10-05 09:35:20|1984||1984||1984||1983.8||0
1633426540000|2021-10-05 09:35:40|1983.8|1983.8|1983.2|1983|1983.8|1983.8|1983.2|1983|7942
1633426550000|2021-10-05 09:35:50|1983.4|1983.2|1984.2|1983.8|1984.2|1984|1983.4|1983.2|3829
1633426560000|2021-10-05 09:36:00|1984|1983.6|1984|1983.6|1984.2|1983.8|1984|1983.6|450
1633426570000|2021-10-05 09:36:10|1983.8|1983.4|1983.4|1983.2|1983.8|1983.4|1983.2|1983|6049
1633426580000|2021-10-05 09:36:20|1983.2|1983|1983|1982.8|1983.4|1983|1983|1982.8|1887
1633426590000|2021-10-05 09:36:30|1983.2|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1983|433
1633426600000|2021-10-05 09:36:40|1983.4|1983.4|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|94
1633426610000|2021-10-05 09:36:50|1983.4|1983.4|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|238
1633426620000|2021-10-05 09:37:00||1983.4||1983.2||1983.4||1983.2|0
1633426630000|2021-10-05 09:37:10|1983.4|1983.4|1984.4|1984.2|1984.6|1984.4|1983.4|1983.4|5108
1633426640000|2021-10-05 09:37:20|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.2|2570
1633426660000|2021-10-05 09:37:40|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1494
1633426670000|2021-10-05 09:37:50|1984.6|1984.4|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|6517
1633426680000|2021-10-05 09:38:00|1985|1984.8|1985.6|1985.4|1985.6|1985.4|1985|1984.8|19941
1633426690000|2021-10-05 09:38:10|1985.4|1985.2|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|3622
1633426700000|2021-10-05 09:38:20|1985.8|1985.6|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|1129
1633426720000|2021-10-05 09:38:40|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|5250
1633426730000|2021-10-05 09:38:50|1985.2|1985|1985.2|1985|1985.4|1985|1985.2|1985|3236
1633426740000|2021-10-05 09:39:00|1985|1984.8|1985|1984.8|1985|1984.8|1985|1984.8|5195
1633426750000|2021-10-05 09:39:10|1985.2|1985|1985.8|1985.4|1985.8|1985.4|1985|1985|4985
1633426760000|2021-10-05 09:39:20|1985.6|1985.2|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|463
1633426770000|2021-10-05 09:39:30|1985.8|1985.6|1985.8|1985.6|1986|1985.6|1985.6|1985.6|3528
1633426780000|2021-10-05 09:39:40|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1655
1633426790000|2021-10-05 09:39:50|1985.4|1985|1984.6|1984.4|1985.4|1985|1984.2|1984|3058
1633426800000|2021-10-05 09:40:00|1984.8|1984.6|1984.6|1984.2|1985|1984.6|1984.4|1984.2|210
1633426810000|2021-10-05 09:40:10|1984.4|1984.4|1985.2|1985|1985.4|1985.2|1984.4|1984.4|851
1633426820000|2021-10-05 09:40:20|1985.4|1984.8|1985.4|1985.2|1985.6|1985.4|1985.2|1984.8|917
1633426830000|2021-10-05 09:40:30|1985.6|1985.4|1985.4|1985.2|1985.6|1985.4|1985.4|1985.2|979
1633426840000|2021-10-05 09:40:40|1985.6|1985.4|1985.4|1985|1985.6|1985.4|1985.4|1985|4060
1633426850000|2021-10-05 09:40:50|1985.6|1985.2|1985.4|1985.2|1985.8|1985.4|1985.2|1985|4396
1633426860000|2021-10-05 09:41:00|1985.6|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.4|1342
1633426870000|2021-10-05 09:41:10|1986.2|1986|1986|1985.8|1986.2|1986|1986|1985.8|5729
1633426890000|2021-10-05 09:41:30|1985.8|1985.6|1985.2|1985|1986|1985.8|1985.2|1985|8044
1633426900000|2021-10-05 09:41:40|1985|1984.8|1985.6|1985.4|1985.8|1985.6|1984.8|1984.6|3496
1633426910000|2021-10-05 09:41:50|1985.8|1985.6|1985.8|1985.6|1986|1985.6|1985.6|1985.4|350
1633426920000|2021-10-05 09:42:00|1986||1985.8||1986||1985.8||1260
1633426930000|2021-10-05 09:42:10|1986|1985.8|1986|1985.8|1986|1985.8|1985.8|1985.6|4118
1633426940000|2021-10-05 09:42:20|1986.2|1985.6|1985.8|1985.6|1986.2|1985.8|1985.8|1985.6|2504
1633426950000|2021-10-05 09:42:30|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|1461
1633426960000|2021-10-05 09:42:40|1986|1985.8|1986.2|1986|1986.6|1986.4|1986|1985.8|3350
1633426970000|2021-10-05 09:42:50|1986.4|1986.2|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|2684
1633426980000|2021-10-05 09:43:00|1986.8|1986.2|1987.6|1987.4|1987.6|1987.4|1986.6|1986.2|840
1633426990000|2021-10-05 09:43:10|1987.8|1987.2|1986.6|1986.4|1987.8|1987.2|1986.6|1986.2|4117
1633427000000|2021-10-05 09:43:20|1986.8|1986.6|1987.2|1986.8|1987.2|1987|1986.8|1986.6|520
1633427010000|2021-10-05 09:43:30|1987|1987.4|1988|1987.8|1988|1987.8|1987|1987|7187
1633427020000|2021-10-05 09:43:40|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|870
1633427030000|2021-10-05 09:43:50|1987.6|1987.2|1987|1986.6|1987.6|1987.2|1987|1986.6|1699
1633427040000|2021-10-05 09:44:00|1986.8|1986.8|1986.6|1986.4|1986.8|1986.8|1986.4|1986.2|1567
1633427050000|2021-10-05 09:44:10|1986.8|1986.6|1986.6|1986.2|1987|1986.8|1986.6|1986.2|2501
1633427060000|2021-10-05 09:44:20|1986.4|1986|1986.2|1986|1986.4|1986.2|1986.2|1986|1125
1633427070000|2021-10-05 09:44:30|1986|1985.8|1986.6|1986.2|1986.6|1986.4|1985.8|1985.6|2010
1633427080000|2021-10-05 09:44:40|1986.8|1986.4|1986.6|1986.4|1986.8|1986.4|1986.4|1986.2|1285
1633427090000|2021-10-05 09:44:50|1986.4|1986.2|1985.6|1985.2|1986.4|1986.4|1985.6|1985.2|7212
1633427100000|2021-10-05 09:45:00|1985.8|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.2|245
1633427110000|2021-10-05 09:45:10|1986|1985.8|1986.6|1986.2|1986.8|1986.6|1986|1985.8|3948
1633427120000|2021-10-05 09:45:20|1986.8|1986.4|1987|1986.8|1987|1986.8|1986.8|1986.4|386
1633427130000|2021-10-05 09:45:30|1987.2|1987|1987.8|1987.6|1988|1987.8|1987.2|1987|586
1633427140000|2021-10-05 09:45:40|1987.6|1987.4|1987.4|1987|1987.6|1987.4|1987.2|1987|2553
1633427150000|2021-10-05 09:45:50|1987.2|1986.8|1986.4|1986.2|1987.6|1987.2|1986.4|1986|1258
1633427160000|2021-10-05 09:46:00|1986.2|1986|1986|1985.8|1986.4|1986.2|1986|1985.8|1266
1633427170000|2021-10-05 09:46:10|1986.2|1985.6|1986.4|1986.2|1986.4|1986.2|1986.2|1985.6|302
1633427180000|2021-10-05 09:46:20|1986.6|1986.4|1986.6|1986.4|1986.6|1986.4|1986.6|1986.2|0
1633427190000|2021-10-05 09:46:30|1986.4|1986.2|1986.4|1986|1986.4|1986.2|1986.2|1986|659
1633427200000|2021-10-05 09:46:40|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|1023
1633427220000|2021-10-05 09:47:00|1986.2|1985.6|1986.6|1986.2|1986.6|1986.2|1986.2|1985.6|1943
1633427230000|2021-10-05 09:47:10|1986.8|1986.4|1986.6|1986.4|1986.8|1986.6|1986.6|1986.2|700
1633427240000|2021-10-05 09:47:20|1986.8|1986.6|1986.4|1986.2|1987|1986.6|1986.4|1986.2|2479
1633427250000|2021-10-05 09:47:30|1986.2|1986|1986.4|1986|1986.4|1986.2|1986.2|1986|279
1633427260000|2021-10-05 09:47:40||1986.2||1986.2||1986.2||1986|0
1633427270000|2021-10-05 09:47:50|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|1279
1633427280000|2021-10-05 09:48:00||1986||1986.2||1986.2||1986|2000
1633427290000|2021-10-05 09:48:10|1986.6|1986.4|1986.6|1986.4|1986.8|1986.4|1986.6|1986.4|376
1633427300000|2021-10-05 09:48:20|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.6|962
1633427310000|2021-10-05 09:48:30|1986.8|1986.8|1987.2|1987|1987.2|1987|1986.8|1986.8|190
1633427320000|2021-10-05 09:48:40|1987|1986.8|1986.6|1986.4|1987.2|1986.8|1986.6|1986.2|7116
1633427330000|2021-10-05 09:48:50|1986.4|1986.2|1986.4|1986.2|1986.4|1986.4|1986.4|1986.2|222
1633427340000|2021-10-05 09:49:00|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|209
1633427350000|2021-10-05 09:49:10|1986.6|1986.4|1986.2|1986|1986.6|1986.4|1986.2|1986|6327
1633427370000|2021-10-05 09:49:30|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|4778
1633427390000|2021-10-05 09:49:50|1986.4|1986.2|1986.6|1986.4|1986.6|1986.4|1986.2|1986|10119
1633427400000|2021-10-05 09:50:00|1986.8|1986.6|1987.6|1987.2|1987.6|1987.2|1986.6|1986.4|14919
1633427410000|2021-10-05 09:50:10|1987.4||1987.6||1987.6||1987.4||0
1633427420000|2021-10-05 09:50:20|1987.4||1987.4||1987.4||1987.4||8
1633427430000|2021-10-05 09:50:30|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.4|1987.2|1371
1633427440000|2021-10-05 09:50:40|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.6|615
1633427450000|2021-10-05 09:50:50|||||||||3
1633427460000|2021-10-05 09:51:00|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|429
1633427470000|2021-10-05 09:51:10|1988.6|1988.4|1989.4|1989.2|1989.8|1989.2|1988.6|1988.4|28221
1633427480000|2021-10-05 09:51:20|1989.2|1989|1989.2|1988.8|1989.4|1989|1988.8|1988.6|12416
1633427490000|2021-10-05 09:51:30|1989|1988.6|1989.6|1989.4|1989.6|1989.4|1988.6|1988.4|9651
1633427500000|2021-10-05 09:51:40|1989.8|1989.2|1990|1989.8|1990|1989.8|1989.6|1989.2|2583
1633427510000|2021-10-05 09:51:50|1989.8|1989.6|1989.8|1989.4|1989.8|1989.6|1989.8|1989.4|3218
1633427520000|2021-10-05 09:52:00|1989.6|1989.2|1989.8|1989.6|1989.8|1989.6|1989.4|1989.2|4157
1633427530000|2021-10-05 09:52:10|1990|1989.8|1990.2|1990|1990.2|1990|1990|1989.8|9013
1633427540000|2021-10-05 09:52:20|1990|1989.8|1990.2|1989.8|1990.2|1990|1989.8|1989.4|8935
1633427550000|2021-10-05 09:52:30|1990|1990|1989.6|1989.4|1990|1990|1989.4|1989.2|6122
1633427560000|2021-10-05 09:52:40|1989.4|1989.2|1989|1988.6|1989.6|1989.2|1988.8|1988.6|6570
1633427570000|2021-10-05 09:52:50|1988.8|1988.4|1988.8|1988.4|1989|1988.4|1988.2|1988|5007
1633427580000|2021-10-05 09:53:00|1989|1988.6|1989.2|1989|1989.4|1989|1988.8|1988.6|797
1633427590000|2021-10-05 09:53:10|1989.4|1988.8|1989.2|1988.8|1989.4|1989|1988.8|1988.6|4291
1633427600000|2021-10-05 09:53:20|1989|1988.6|1989.2|1988.8|1989.2|1989|1988.8|1988.6|962
1633427610000|2021-10-05 09:53:30|1989.4|1989|1989.4|1989.2|1989.8|1989.6|1989.2|1989|3098
1633427620000|2021-10-05 09:53:40|1989.2|1989|1989.2|1989|1989.6|1989.2|1989.2|1988.8|16661
1633427630000|2021-10-05 09:53:50|1989.4|1989.2|1989.4|1989|1989.6|1989.4|1989.4|1989|350
1633427640000|2021-10-05 09:54:00|1989.2|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|1744
1633427650000|2021-10-05 09:54:10|1989.4|1988.8|1989.8|1989.6|1989.8|1989.6|1989.2|1988.8|3206
1633427660000|2021-10-05 09:54:20|1989.6|1989.4|1989.6|1989.4|1989.8|1989.6|1989.4|1989.2|3728
1633427670000|2021-10-05 09:54:30|1989.8|1989.6|1989.4|1989.2|1990|1989.6|1989.4|1989.2|357
1633427680000|2021-10-05 09:54:40|1989.6|1989.4|1989.4|1989|1989.6|1989.4|1989.2|1989|1027
1633427690000|2021-10-05 09:54:50|1989.2|1988.8|1989.2|1989|1989.4|1989.2|1989|1988.8|6964
1633427700000|2021-10-05 09:55:00|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|2704
1633427710000|2021-10-05 09:55:10|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|113
1633427720000|2021-10-05 09:55:20|1989.6|1989.4|1989.6|1989.4|1989.8|1989.4|1989.4|1989.2|2307
1633427730000|2021-10-05 09:55:30|1989.8||1989.8||1989.8||1989.8||0
1633427740000|2021-10-05 09:55:40|1989.6|1989.6|1989.6|1989.2|1989.8|1989.6|1989.4|1989.2|1973
1633427750000|2021-10-05 09:55:50|1989.4|1989.4|1989.6|1989.4|1989.8|1989.6|1989.4|1989.2|187
1633427760000|2021-10-05 09:56:00||1989.2||1989.2||1989.2||1989.2|0
1633427770000|2021-10-05 09:56:10|1989.8|1989.4|1990|1989.6|1990.2|1989.8|1989.6|1989.4|3095
1633427780000|2021-10-05 09:56:20|1989.8||1989.8||1989.8||1989.8||350
1633427790000|2021-10-05 09:56:30|1989.6|1989.4|1989|1988.6|1989.6|1989.4|1989|1988.6|6661
1633427800000|2021-10-05 09:56:40|1989.2|1988.8|1989.4|1989|1989.4|1989.2|1989.2|1988.8|455
1633427810000|2021-10-05 09:56:50|1989.2|1989.2|1989|1988.8|1989.2|1989.2|1989|1988.8|1040
1633427820000|2021-10-05 09:57:00|1989.2|1989|1989.2|1989|1989.2|1989|1989|1988.8|1424
1633427830000|2021-10-05 09:57:10|1989.4|1989.2|1989.8|1989.4|1989.8|1989.6|1989.4|1989.2|1222
1633427840000|2021-10-05 09:57:20|1990|1989.6|1990.2|1990|1990.2|1990|1990|1989.4|4724
1633427850000|2021-10-05 09:57:30|1990|1989.8|1989.8|1989.6|1990|1989.8|1989.8|1989.6|120
1633427860000|2021-10-05 09:57:40|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989|3379
1633427870000|2021-10-05 09:57:50|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|827
1633427890000|2021-10-05 09:58:10|1989.6|1989.4|1989.6|1989.4|1989.6|1989.4|1989.6|1989.4|576
1633427900000|2021-10-05 09:58:20|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989.2|905
1633427910000|2021-10-05 09:58:30|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1781
1633427920000|2021-10-05 09:58:40|1989.6|1989.4|1989|1988.8|1989.6|1989.6|1989|1988.6|4845
1633427930000|2021-10-05 09:58:50|1989.2|1989|1988.4|1988.2|1989.2|1989|1988.4|1988.2|3517
1633427940000|2021-10-05 09:59:00|1988.2|1988|1988.4|1988.2|1988.6|1988.4|1988.2|1988|2813
1633427950000|2021-10-05 09:59:10|1988.6|1988|1988.6|1988.4|1988.8|1988.6|1988.6|1988|8789
1633427970000|2021-10-05 09:59:30|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|3005
1633427990000|2021-10-05 09:59:50|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|5509
1633428000000|2021-10-05 10:00:00|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.8|2284
1633428010000|2021-10-05 10:00:10|1989.2|1989|1989.8|1989.4|1989.8|1989.4|1989.2|1989|943
1633428020000|2021-10-05 10:00:20|1990|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|264
1633428040000|2021-10-05 10:00:40|1989.8|1989.6|1989.6|1989.4|1989.8|1989.6|1989.6|1989.4|3035
1633428050000|2021-10-05 10:00:50|1989.4|1989.2|1989|1988.8|1989.4|1989.2|1989|1988.8|1307
1633428060000|2021-10-05 10:01:00|1988.8|1988.4|1988.6|1988.4|1988.8|1988.4|1988.6|1988.4|1954
1633428070000|2021-10-05 10:01:10|1988.4|1988.2|1988.4|1988|1988.6|1988.4|1988.2|1988|4278
1633428080000|2021-10-05 10:01:20|1988.2|1987.8|1988|1987.8|1988.2|1988|1987.8|1987.4|3377
1633428090000|2021-10-05 10:01:30|1988.2|1987.6|1988.2|1987.6|1988.2|1987.6|1988.2|1987.6|0
1633428100000|2021-10-05 10:01:40|1988.4|1987.8|1988.6|1988.4|1988.6|1988.4|1988.4|1987.8|564
1633428110000|2021-10-05 10:01:50|1988.8|1988.6|1988.4|1988.2|1988.8|1988.6|1988.4|1988.2|3042
1633428120000|2021-10-05 10:02:00|1988.2|1988|1987.8|1987.6|1988.2|1988|1987.8|1987.6|2687
1633428130000|2021-10-05 10:02:10|1988|1987.4|1987.4|1987.2|1988|1987.4|1987.2|1987|557
1633428140000|2021-10-05 10:02:20|1987.6|1987|1987.2|1987|1987.6|1987|1987.2|1987|765
1633428150000|2021-10-05 10:02:30|1987.4|1987.2|1988|1987.6|1988|1987.6|1987.4|1987.2|943
1633428160000|2021-10-05 10:02:40|1988.2|1987.8|1988.4|1988.2|1988.4|1988.2|1988|1987.8|0
1633428170000|2021-10-05 10:02:50|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.2|1988|1548
1633428180000|2021-10-05 10:03:00|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|77
1633428190000|2021-10-05 10:03:10|1988.6|1988|1988.8|1988.6|1989|1988.8|1988.6|1988|801
1633428200000|2021-10-05 10:03:20|1989|1988.8|1989|1988.8|1989.2|1989|1989|1988.8|5234
1633428210000|2021-10-05 10:03:30|1989.2||1989||1989.2||1989||2000
1633428230000|2021-10-05 10:03:50|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|452
1633428250000|2021-10-05 10:04:10|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|943
1633428260000|2021-10-05 10:04:20|1989.4|1989.2|1989.8|1989.6|1990|1989.8|1989.4|1989.2|1992
1633428270000|2021-10-05 10:04:30|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.6|350
1633428290000|2021-10-05 10:04:50|1990.2|1990|1990.8|1990.6|1990.8|1990.6|1990.2|1990|5000
1633428300000|2021-10-05 10:05:00|1991|1990.8|1991.2|1990.8|1991.4|1991.2|1991|1990.8|19556
1633428310000|2021-10-05 10:05:10|1991.4|1991|1990.8|1990.6|1991.6|1991.2|1990.8|1990.6|14714
1633428320000|2021-10-05 10:05:20|1991|1990.4|1990.8|1990.6|1991|1990.6|1990.6|1990.4|3722
1633428330000|2021-10-05 10:05:30|1990.6|1990.4|1990.4|1990.2|1990.6|1990.4|1990.4|1990.2|525
1633428340000|2021-10-05 10:05:40|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1989.8|0
1633428350000|2021-10-05 10:05:50|1990.4|1990.2|1990.6|1990.2|1990.6|1990.2|1990.4|1990|410
1633428360000|2021-10-05 10:06:00|1990.8|1990.4|1991|1990.8|1991.2|1991|1990.8|1990.4|973
1633428370000|2021-10-05 10:06:10|1991.2|1991|1991.4|1991.2|1991.4|1991.2|1991|1990.8|1271
1633428380000|2021-10-05 10:06:20|1991.6|1991.4|1991.8|1991.6|1992|1991.8|1991.6|1991.4|4092
1633428390000|2021-10-05 10:06:30|1991.6|1991.4|1991.6|1991.4|1991.8|1991.4|1991.6|1991.2|224
1633428400000|2021-10-05 10:06:40|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.6|1991.4|267
1633428410000|2021-10-05 10:06:50|1992.2|1992|1992.6|1992.2|1992.6|1992.4|1992.2|1992|2610
1633428420000|2021-10-05 10:07:00|1992.4|1992.4|1992.6|1992.4|1992.8|1992.6|1992.4|1992.4|970
1633428430000|2021-10-05 10:07:10|1992.4|1992.2|1992|1991.8|1992.4|1992.2|1992|1991.6|4743
1633428440000|2021-10-05 10:07:20|1991.8|1991.6|1991.8|1991.6|1992|1991.8|1991.6|1991.4|1355
1633428450000|2021-10-05 10:07:30|1992|1991.8|1992.2|1991.8|1992.2|1991.8|1992|1991.8|728
1633428460000|2021-10-05 10:07:40|1992|1991.6|1992.4|1992.2|1992.4|1992.2|1992|1991.6|35669
1633428470000|2021-10-05 10:07:50|1992.6|1992.4|1992.2|1992|1992.6|1992.4|1992.2|1992|5603
1633428480000|2021-10-05 10:08:00|1992|1991.8|1991.8|1991.6|1992|1991.8|1991.8|1991.4|3342
1633428490000|2021-10-05 10:08:10|1991.6|1991.4|1991.8|1991.6|1992|1991.6|1991.4|1991|3206
1633428500000|2021-10-05 10:08:20|1991.6|1991.4|1992.4|1992|1992.6|1992.2|1991.6|1991.2|500
1633428510000|2021-10-05 10:08:30|1992.2|1992.2|1992.4|1992.2|1992.4|1992.2|1992.2|1992|192
1633428520000|2021-10-05 10:08:40|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.6|1992.4|614
1633428530000|2021-10-05 10:08:50|1992.6|1992.4|1992.6|1992.4|1993|1992.6|1992.6|1992.4|4562
1633428550000|2021-10-05 10:09:10|1992.4|1992.2|1992.6|1992.4|1992.8|1992.4|1992.4|1992|2098
1633428560000|2021-10-05 10:09:20|1992.4|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|1514
1633428570000|2021-10-05 10:09:30|1992.8|1992.4|1991.6|1991.2|1992.8|1992.4|1991.6|1991.2|4872
1633428580000|2021-10-05 10:09:40|1991.4|1991|1991.4|1991.2|1991.4|1991.2|1991.4|1991|606
1633428590000|2021-10-05 10:09:50||1991||1991||1991.2||1991|0
1633428600000|2021-10-05 10:10:00|1991.6|1991.2|1992.2|1991.8|1992.2|1991.8|1991.2|1990.8|1107
1633428610000|2021-10-05 10:10:10|1992.4|1992|1992.8|1992.4|1992.8|1992.6|1992.2|1992|869
1633428620000|2021-10-05 10:10:20|1992.6|1992.6|1992.6|1992.4|1992.6|1992.6|1992.6|1992.4|78
1633428640000|2021-10-05 10:10:40|1992.8|1992.6|1993.2|1993|1993.2|1993|1992.8|1992.6|76
1633428650000|2021-10-05 10:10:50|1993|1992.8|1993|1992.8|1993.2|1993|1993|1992.8|463
1633428660000|2021-10-05 10:11:00|1993.2|1993|1993|1992.8|1993.2|1993|1993|1992.8|637
1633428670000|2021-10-05 10:11:10|1993.2|1993|1993.2|1992.8|1993.2|1993|1993|1992.8|1209
1633428680000|2021-10-05 10:11:20|1993|1993|1992.2|1991.8|1993|1993|1992|1991.8|2231
1633428690000|2021-10-05 10:11:30|1992.4|1992|1992.4|1992|1992.4|1992.2|1992.4|1992|710
1633428700000|2021-10-05 10:11:40|1992.6|1992.2|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|77
1633428710000|2021-10-05 10:11:50||1992.6||1992.4||1992.6||1992.4|25
1633428720000|2021-10-05 10:12:00|1993|1992.6|1993.4|1993|1993.4|1993|1993|1992.6|354
1633428730000|2021-10-05 10:12:10|1993.6|1993.2|1993.2|1993|1993.6|1993.2|1993.2|1993|2239
1633428740000|2021-10-05 10:12:20|1993.4|1992.8|1993.2|1992.8|1993.4|1993|1993|1992.8|3519
1633428750000|2021-10-05 10:12:30||1993||1992.8||1993||1992.8|0
1633428760000|2021-10-05 10:12:40||1993||1993||1993||1992.8|0
1633428770000|2021-10-05 10:12:50|1993|1992.8|1992.4|1992.2|1993|1992.8|1992.4|1992|4049
1633428780000|2021-10-05 10:13:00|1992.2|1992|1992.2|1992|1992.2|1992|1992|1991.8|12611
1633428790000|2021-10-05 10:13:10|1992|1991.8|1991.8|1991.4|1992|1991.8|1991.8|1991.4|1329
1633428800000|2021-10-05 10:13:20|1991.6|1991.2|1991.4|1991.2|1991.6|1991.2|1991|1990.6|25326
1633428820000|2021-10-05 10:13:40|1991.6|1991.4|1991.4|1991.2|1991.6|1991.4|1991.4|1991.2|297
1633428830000|2021-10-05 10:13:50|1991.6|1991.4|1991.8|1991.6|1992|1991.8|1991.6|1991.4|709
1633428840000|2021-10-05 10:14:00|1992|1991.8|1992|1991.8|1992|1991.8|1992|1991.6|366
1633428850000|2021-10-05 10:14:10|1991.8|1991.6|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|2611
1633428860000|2021-10-05 10:14:20|1992|1991.6|1992|1991.6|1992|1991.8|1991.8|1991.6|2359
1633428870000|2021-10-05 10:14:30|1991.8|1991.4|1992|1991.8|1992|1991.8|1991.4|1991.2|5345
1633428880000|2021-10-05 10:14:40|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.6|120
1633428900000|2021-10-05 10:15:00|||||||||750
1633428910000|2021-10-05 10:15:10|1992.2|1992|1992.8|1992.4|1993|1992.8|1992.2|1992|3189
1633428920000|2021-10-05 10:15:20|1993|1992.6|1993|1992.8|1993|1992.8|1993|1992.6|3
1633428940000|2021-10-05 10:15:40|1993.2|1993|1993.2|1993|1993.8|1993.6|1993|1992.8|18428
1633428950000|2021-10-05 10:15:50|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.2|1993|1701
1633428960000|2021-10-05 10:16:00||1993.2||1993||1993.2||1993|53
1633428970000|2021-10-05 10:16:10|1993.2|1993.2|1993.4|1993.2|1993.4|1993.2|1993.2|1993|0
1633428980000|2021-10-05 10:16:20|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|189
1633428990000|2021-10-05 10:16:30|||||||||504
1633429000000|2021-10-05 10:16:40|1993.6|1993.4|1994|1993.8|1994|1993.8|1993.4|1993.2|2651
1633429020000|2021-10-05 10:17:00|1993.8|1993.6|1993.6|1993.2|1994|1993.8|1993.4|1993.2|2859
1633429030000|2021-10-05 10:17:10|1993.4|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|2000
1633429040000|2021-10-05 10:17:20|1993.2|1993|1993.2|1993|1993.4|1993.2|1993.2|1993|2856
1633429050000|2021-10-05 10:17:30|1993|1992.8|1992.6|1992.4|1993|1992.8|1992.6|1992.4|1000
1633429060000|2021-10-05 10:17:40|1992.8|1992.6|1993|1992.8|1993.2|1992.8|1992.8|1992.6|333
1633429070000|2021-10-05 10:17:50|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.6|1992.4|466
1633429080000|2021-10-05 10:18:00|1992.8|1992.6|1992.6|1992.2|1993|1992.8|1992.4|1992.2|641
1633429090000|2021-10-05 10:18:10|1992.4|1992.4|1992|1991.8|1992.6|1992.4|1992|1991.8|1096
1633429100000|2021-10-05 10:18:20|1992.2|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1992|513
1633429110000|2021-10-05 10:18:30|1992.6|1992.4|1992.4|1992.2|1992.6|1992.4|1992.4|1992.2|600
1633429120000|2021-10-05 10:18:40|1992.2|1992|1992.2|1992|1992.2|1992|1992.2|1992|550
1633429130000|2021-10-05 10:18:50|1992.4|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992|2088
1633429140000|2021-10-05 10:19:00|1992.8||1992.6||1992.8||1992.6||0
1633429150000|2021-10-05 10:19:10|1992.4|1992|1992.2|1992|1992.6|1992|1992.2|1992|1814
1633429170000|2021-10-05 10:19:30|||||||||137
1633429190000|2021-10-05 10:19:50|1992.4|1992.2|1992.8|1992.6|1992.8|1992.6|1992.4|1992.2|2342
1633429200000|2021-10-05 10:20:00|1993|1992.8|1992.4|1992.2|1993|1992.8|1992.4|1992.2|41227
1633429210000|2021-10-05 10:20:10|1992.6|1992.4|1992.6|1992.4|1992.8|1992.6|1992.6|1992.4|2743
1633429220000|2021-10-05 10:20:20|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|0
1633429230000|2021-10-05 10:20:30|||||||||60
1633429240000|2021-10-05 10:20:40|||||||||15
1633429250000|2021-10-05 10:20:50|1992.6|1992.4|1992.4|1992.2|1992.6|1992.4|1992.4|1992.2|1172
1633429260000|2021-10-05 10:21:00|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.6|1992.2|1938
1633429270000|2021-10-05 10:21:10|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|70
1633429280000|2021-10-05 10:21:20|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1993|11812
1633429290000|2021-10-05 10:21:30|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|436
1633429300000|2021-10-05 10:21:40|1993.2|1993|1993|1992.8|1993.4|1993.2|1993|1992.8|4541
1633429310000|2021-10-05 10:21:50|1993.2|1993|1992.6|1992.4|1993.2|1993|1992.4|1992.2|2941
1633429320000|2021-10-05 10:22:00|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.6|1992.4|1168
1633429330000|2021-10-05 10:22:10|1993.2|1993|1993.4|1993.2|1993.4|1993.2|1993.2|1992.8|3716
1633429340000|2021-10-05 10:22:20|1993.2|1993|1993.8|1993.6|1993.8|1993.6|1993.2|1992.8|5373
1633429350000|2021-10-05 10:22:30|1994|1993.8|1993.6|1993.4|1994|1993.8|1993.6|1993.4|1772
1633429370000|2021-10-05 10:22:50|1993.4|1993.2|1993.6|1993.2|1993.6|1993.2|1993.4|1993.2|76
1633429380000|2021-10-05 10:23:00|1993.4|1993.4|1993.6|1993.4|1993.6|1993.4|1993.4|1993.4|2116
1633429390000|2021-10-05 10:23:10|1993.8|1993.6|1993.8|1993.6|1993.8|1993.6|1993.6|1993.6|0
1633429400000|2021-10-05 10:23:20|1994|1993.8|1994.4|1994.2|1994.8|1994.4|1994|1993.8|24805
1633429410000|2021-10-05 10:23:30|1994.6|1994.4|1994.8|1994.6|1995|1994.8|1994.6|1994.4|7733
1633429420000|2021-10-05 10:23:40|1994.6|1994.4|1994.6|1994.4|1994.8|1994.4|1994.4|1994.2|5874
1633429430000|2021-10-05 10:23:50|1995|1994.6|1995|1994.8|1995|1994.8|1995|1994.6|24434
1633429450000|2021-10-05 10:24:10|1994.8|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.4|3810
1633429470000|2021-10-05 10:24:30||1994.8||1994.8||1994.8||1994.8|200
1633429480000|2021-10-05 10:24:40|1994.8|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.6|2813
1633429490000|2021-10-05 10:24:50|1994.8||1995||1995||1994.8||0
1633429500000|2021-10-05 10:25:00|1994.8||1994.8||1994.8||1994.8||0
1633429510000|2021-10-05 10:25:10|1995|1994.8|1995.6|1995.4|1995.8|1995.4|1994.8|1994.8|30269
1633429520000|2021-10-05 10:25:20|1995.4|1995.2|1995.8|1995.6|1995.8|1995.6|1995.4|1995.2|6324
1633429530000|2021-10-05 10:25:30|1995.6|1995.4|1995.6|1995.4|1995.8|1995.4|1995.6|1995.4|1314
1633429540000|2021-10-05 10:25:40|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|350
1633429550000|2021-10-05 10:25:50|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|0
1633429560000|2021-10-05 10:26:00|1995.4|1995.2|1994.6|1994.4|1995.4|1995.2|1994.6|1994.4|7491
1633429570000|2021-10-05 10:26:10|1994.4|1994.2|1995|1994.6|1995|1994.6|1994.4|1994|3275
1633429580000|2021-10-05 10:26:20|1994.8|1994.4|1995|1994.6|1995|1994.6|1994.8|1994.4|0
1633429590000|2021-10-05 10:26:30|1994.8||1994.8||1995||1994.8||735
1633429600000|2021-10-05 10:26:40|1995||1995||1995||1994.8||300
1633429610000|2021-10-05 10:26:50|1994.8|1994.4|1994.4|1994.2|1994.8|1994.4|1994.4|1994.2|4379
1633429620000|2021-10-05 10:27:00|1994.2|1994|1994|1993.8|1994.2|1994|1994|1993.8|2048
1633429630000|2021-10-05 10:27:10|1994.2|1994|1994.2|1994|1994.2|1994|1994|1993.8|378
1633429640000|2021-10-05 10:27:20|1994|1993.8|1993.4|1993|1994|1993.8|1993.2|1993|4230
1633429650000|2021-10-05 10:27:30|1993.6|1993.2|1993.6|1993.2|1993.8|1993.6|1993.6|1993|365
1633429660000|2021-10-05 10:27:40|1993.4|1993|1993.2|1993|1993.4|1993.2|1993.2|1993|0
1633429670000|2021-10-05 10:27:50|1993.4|1993.2|1993.2|1992.8|1993.4|1993.2|1993|1992.6|2958
1633429680000|2021-10-05 10:28:00|1993.4|1993|1993.4|1993.2|1993.4|1993.2|1993.4|1993|0
1633429690000|2021-10-05 10:28:10|1993.6|1993.4|1993.6|1993.4|1993.8|1993.6|1993.6|1993.4|476
1633429700000|2021-10-05 10:28:20||1993.2||1993.2||1993.4||1993.2|0
1633429710000|2021-10-05 10:28:30|1993.8|1993.4|1994.2|1993.8|1994.2|1993.8|1993.8|1993.4|251
1633429720000|2021-10-05 10:28:40|1994|1993.6|1994|1993.4|1994|1993.6|1993.6|1993.4|1731
1633429730000|2021-10-05 10:28:50|1993.8|1993.6|1994.2|1993.8|1994.2|1994|1993.8|1993.6|1050
1633429740000|2021-10-05 10:29:00|1994|1994|1994.2|1993.8|1994.2|1994|1993.8|1993.6|404
1633429760000|2021-10-05 10:29:20|1994.4||1994||1994.4||1994||444
1633429770000|2021-10-05 10:29:30|1994.2|1994|1994.2|1994|1994.2|1994|1994.2|1993.8|0
1633429780000|2021-10-05 10:29:40|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.2|1994|766
1633429790000|2021-10-05 10:29:50|1994.2|1994|1994.2|1994|1994.2|1994.2|1994.2|1994|0
1633429800000|2021-10-05 10:30:00|1994|1993.8|1994.4|1994.2|1994.6|1994.4|1994|1993.8|1234
1633429810000|2021-10-05 10:30:10|1994.6|1994.4|1995.4|1995|1995.4|1995|1994.4|1994.2|1807
1633429820000|2021-10-05 10:30:20|1995.6|1995.2|1995.4|1995.2|1995.6|1995.2|1995.4|1995.2|0
1633429830000|2021-10-05 10:30:30|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|771
1633429840000|2021-10-05 10:30:40|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|334
1633429850000|2021-10-05 10:30:50|1996|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|4904
1633429860000|2021-10-05 10:31:00|||||||||3000
1633429870000|2021-10-05 10:31:10|1995.6|1995.4|1995.8|1995.4|1995.8|1995.6|1995.4|1995.2|5629
1633429880000|2021-10-05 10:31:20|1995.6|1995.2|1995.4|1995.2|1995.8|1995.2|1995.4|1995.2|675
1633429890000|2021-10-05 10:31:30|1995.2|1995|1995.6|1995.4|1995.6|1995.4|1995.2|1994.8|4367
1633429900000|2021-10-05 10:31:40|1995.4|1995.2|1995.6|1995.2|1995.6|1995.2|1995.4|1995.2|100
1633429910000|2021-10-05 10:31:50|1995.4|1995|1995.4|1995|1995.4|1995|1995.2|1994.8|1878
1633429920000|2021-10-05 10:32:00||1995.2||1995.2||1995.2||1995.2|37
1633429930000|2021-10-05 10:32:10|1995.6|1995.4|1996|1995.6|1996|1995.6|1995.6|1995.4|1268
1633429940000|2021-10-05 10:32:20|1995.8|1995.4|1995.8|1995.6|1996|1995.6|1995.6|1995.4|5150
1633429950000|2021-10-05 10:32:30|1995.6|1995.4|1995.2|1994.8|1995.6|1995.4|1995|1994.6|3171
1633429960000|2021-10-05 10:32:40|1995.4|1995|1995.4|1995|1995.4|1995|1995.2|1994.6|134
1633429970000|2021-10-05 10:32:50|1995.2|1994.8|1995.2|1995|1995.2|1995|1995.2|1994.8|0
1633429980000|2021-10-05 10:33:00|1995|1994.8|1995.6|1995.2|1996|1995.6|1995|1994.8|6304
1633429990000|2021-10-05 10:33:10|1995.8|1995.4|1995.2|1995|1995.8|1995.6|1995|1994.8|1039
1633430000000|2021-10-05 10:33:20|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995|1000
1633430010000|2021-10-05 10:33:30|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1994.8|4001
1633430020000|2021-10-05 10:33:40|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.4|1995|672
1633430030000|2021-10-05 10:33:50|1995.6|1995.2|1995.8|1995.6|1995.8|1995.6|1995.6|1995|2630
1633430040000|2021-10-05 10:34:00|1996|1995.8|1996.4|1996.2|1996.4|1996.2|1996|1995.8|4971
1633430050000|2021-10-05 10:34:10|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|1763
1633430060000|2021-10-05 10:34:20|1996.4|1996.2|1994.8|1994.6|1996.8|1996.6|1994.6|1994.4|87985
1633430070000|2021-10-05 10:34:30|1994.6|1994.4|1995.4|1995|1995.4|1995|1994.6|1994.4|1212
1633430080000|2021-10-05 10:34:40|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1995|1994.6|0
1633430090000|2021-10-05 10:34:50|1994.8|1994.4|1994.6|1994.2|1994.8|1994.4|1994.4|1994.2|2275
1633430100000|2021-10-05 10:35:00|1994.8|1994.4|1994.8|1994.6|1994.8|1994.6|1994.8|1994.4|929
1633430110000|2021-10-05 10:35:10|1995|1994.8|1995.4|1995.2|1995.6|1995.2|1995|1994.8|1887
1633430130000|2021-10-05 10:35:30|1995.8|1995.4|1995.6|1995.4|1996|1995.8|1995.4|1995.2|15364
1633430140000|2021-10-05 10:35:40|1995.4|1995.2|1996|1995.6|1996|1995.8|1995.4|1995.2|5535
1633430150000|2021-10-05 10:35:50|1995.8|1995.8|1996.4|1996|1996.4|1996|1995.8|1995.8|1417
1633430160000|2021-10-05 10:36:00|1996.2|1995.8|1996|1995.8|1996.2|1996|1995.8|1995.6|5465
1633430170000|2021-10-05 10:36:10|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1996|2236
1633430180000|2021-10-05 10:36:20|1996.6|1996.4|1997.2|1997|1997.4|1997.2|1996.6|1996.4|12934
1633430190000|2021-10-05 10:36:30|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.2|1997|0
1633430200000|2021-10-05 10:36:40|1997.6|1997.4|1997.8|1997.6|1998|1997.8|1997.6|1997.4|8509
1633430210000|2021-10-05 10:36:50|1998||1997.8||1998||1997.8||489
1633430220000|2021-10-05 10:37:00|1998|1997.8|1998.2|1998|1998.4|1998.2|1998|1997.8|31981
1633430230000|2021-10-05 10:37:10|1998|1997.8|1998.4|1998|1998.4|1998.2|1997.8|1997.6|6450
1633430240000|2021-10-05 10:37:20|1998.2|1998.2|1998.8|1998.6|1998.8|1998.6|1998.2|1998|900
1633430250000|2021-10-05 10:37:30|1999|1998.8|1998.8|1998.4|1999|1998.8|1998.6|1998.4|4469
1633430260000|2021-10-05 10:37:40|1998.6|1998.2|1998|1997.6|1998.6|1998.4|1997.8|1997.6|4300
1633430270000|2021-10-05 10:37:50|1997.8|1997.8|1998.2|1998|1998.2|1998|1997.8|1997.6|350
1633430280000|2021-10-05 10:38:00|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|588
1633430290000|2021-10-05 10:38:10|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|1232
1633430300000|2021-10-05 10:38:20|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.8|1998.4|500
1633430310000|2021-10-05 10:38:30|1999|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.6|16243
1633430320000|2021-10-05 10:38:40|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.6|87
1633430330000|2021-10-05 10:38:50|1998.8|1998.6|1998.8|1998.4|1999|1998.8|1998.6|1998.4|2671
1633430340000|2021-10-05 10:39:00|1999|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.4|400
1633430350000|2021-10-05 10:39:10|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1131
1633430360000|2021-10-05 10:39:20|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|1332
1633430370000|2021-10-05 10:39:30|1998.6|1998.2|1998.6|1998.4|1998.6|1998.4|1998.2|1998|6160
1633430380000|2021-10-05 10:39:40|1998.8|1998.6|1998.4|1998|1998.8|1998.6|1998.4|1998|2744
1633430390000|2021-10-05 10:39:50|1998.2|1997.8|1998|1997.8|1998.2|1997.8|1998|1997.8|702
1633430400000|2021-10-05 10:40:00|1998.2|1998|1998.6|1998.2|1998.6|1998.4|1998.2|1998|1476
1633430420000|2021-10-05 10:40:20|1998.4||1998.4||1998.4||1998.4||500
1633430430000|2021-10-05 10:40:30|||||||||1110
1633430470000|2021-10-05 10:41:10|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|883
1633430480000|2021-10-05 10:41:20|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|3096
1633430490000|2021-10-05 10:41:30|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|2500
1633430500000|2021-10-05 10:41:40|1998.8||1998.8||1998.8||1998.8||0
1633430520000|2021-10-05 10:42:00|1998.6|1998.4|1997.8|1997.6|1998.6|1998.4|1997.8|1997.6|4766
1633430530000|2021-10-05 10:42:10|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|500
1633430540000|2021-10-05 10:42:20|1997.8|1997.6|1997.4|1997.2|1997.8|1997.6|1997.2|1997|4405
1633430550000|2021-10-05 10:42:30|1997.2|1997|1997.4|1997|1997.4|1997.2|1997.2|1997|1763
1633430560000|2021-10-05 10:42:40|1997.2|1997.2|1996.8|1996.6|1997.2|1997.2|1996.8|1996.6|3252
1633430570000|2021-10-05 10:42:50|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.6|569
1633430580000|2021-10-05 10:43:00|1996.8|1996.8|1997.2|1996.8|1997.4|1997.2|1996.8|1996.8|2311
1633430590000|2021-10-05 10:43:10|1997|1997|1997|1996.8|1997.2|1997|1997|1996.8|11
1633430600000|2021-10-05 10:43:20|1997.2|1996.6|1997.2|1997|1997.2|1997|1997.2|1996.6|29
1633430610000|2021-10-05 10:43:30|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.8|290
1633430620000|2021-10-05 10:43:40|1996.8|1996.6|1997|1996.8|1997.2|1997|1996.8|1996.6|3870
1633430630000|2021-10-05 10:43:50|1996.8|1996.6|1996.8|1996.6|1996.8|1996.8|1996.8|1996.6|100
1633430640000|2021-10-05 10:44:00|1996.6|1996.4|1996.2|1996|1996.6|1996.4|1996.2|1996|1835
1633430650000|2021-10-05 10:44:10|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|505
1633430660000|2021-10-05 10:44:20|1996.2|1996|1996.2|1996|1996.2|1996|1996.2|1996|1850
1633430670000|2021-10-05 10:44:30|1996.4|1996.2|1997.8|1997.4|1997.8|1997.6|1996.2|1996|6294
1633430680000|2021-10-05 10:44:40|1997.6|1997.6|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|710
1633430690000|2021-10-05 10:44:50|1997.6|1997.2|1997|1996.8|1997.6|1997.2|1997|1996.8|2165
1633430700000|2021-10-05 10:45:00|1996.8|1996.6|1996.6|1996.2|1996.8|1996.6|1996.6|1996.2|0
1633430710000|2021-10-05 10:45:10|1996.4|1996.4|1996.6|1996.2|1996.6|1996.4|1996|1995.8|3817
1633430720000|2021-10-05 10:45:20|1996.8||1996.6||1996.8||1996.6||0
1633430730000|2021-10-05 10:45:30|1996.8||1996.8||1996.8||1996.8||0
1633430740000|2021-10-05 10:45:40|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|96
1633430750000|2021-10-05 10:45:50|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|78
1633430760000|2021-10-05 10:46:00|1996.4|1996.2|1997|1996.4|1997|1996.4|1996.4|1996.2|502
1633430770000|2021-10-05 10:46:10|1996.8|1996.6|1996.6|1996.2|1997|1996.6|1996.6|1996.2|0
1633430780000|2021-10-05 10:46:20|1996.4|1996|1996|1995.8|1996.6|1996|1995.6|1995.4|2145
1633430790000|2021-10-05 10:46:30|1996.2|1995.6|1996.2|1995.8|1996.2|1995.8|1996|1995.6|662
1633430800000|2021-10-05 10:46:40|1996|1996|1996.2|1996|1996.2|1996|1996|1996|894
1633430810000|2021-10-05 10:46:50|1996.4|1996.2|1995.8|1995.6|1996.4|1996.2|1995.8|1995.6|1305
1633430820000|2021-10-05 10:47:00|1996||1995.8||1996||1995.8||1170
1633430830000|2021-10-05 10:47:10|1995.6|1995.4|1996.4|1996.2|1996.4|1996.2|1995.4|1995.2|1828
1633430840000|2021-10-05 10:47:20|1996.6|1996|1996.6|1996.2|1996.8|1996.6|1996.4|1996|3843
1633430850000|2021-10-05 10:47:30|1996.8|1996.4|1996.8|1996.6|1996.8|1996.6|1996.8|1996.4|120
1633430860000|2021-10-05 10:47:40|1997||1996.8||1997||1996.8||0
1633430870000|2021-10-05 10:47:50|1996.6|1996.4|1997|1996.8|1997|1996.8|1996.6|1996.4|1977
1633430880000|2021-10-05 10:48:00|1996.8|1996.6|1997|1996.6|1997|1996.6|1996.6|1996.4|1868
1633430890000|2021-10-05 10:48:10|1996.8|1996.4|1996.6|1996.4|1997|1996.4|1996.6|1996.4|2602
1633430900000|2021-10-05 10:48:20|1996.4|1996.2|1996.4|1996.2|1996.6|1996.4|1996.4|1996.2|388
1633430910000|2021-10-05 10:48:30|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996.4|1806
1633430920000|2021-10-05 10:48:40|1996.4|1996.2|1996|1995.8|1996.4|1996.2|1996|1995.8|5985
1633430930000|2021-10-05 10:48:50|1996.2|1996|1996.4|1996.2|1996.6|1996.4|1996.2|1996|1629
1633430940000|2021-10-05 10:49:00|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|581
1633430950000|2021-10-05 10:49:10||1996.4||1996.4||1996.4||1996.4|549
1633430960000|2021-10-05 10:49:20|||||||||200
1633430970000|2021-10-05 10:49:30|1996.8|1996.6|1996.8|1996.6|1997|1996.8|1996.8|1996.6|1740
1633430980000|2021-10-05 10:49:40|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.2|1996|8089
1633430990000|2021-10-05 10:49:50|1996.6|1996.4|1996.6|1996.4|1996.8|1996.4|1996.6|1996.4|1998
1633431000000|2021-10-05 10:50:00|1996.4|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1996|1385
1633431010000|2021-10-05 10:50:10|1996.4|1996.2|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|265
1633431020000|2021-10-05 10:50:20|1996.8|1996.6|1997|1996.6|1997|1996.6|1996.8|1996.6|833
1633431030000|2021-10-05 10:50:30|1997.2|1996.8|1997.4|1997.2|1997.4|1997.2|1997.2|1996.8|2577
1633431040000|2021-10-05 10:50:40|1997.6|1997|1997.8|1997.4|1997.8|1997.4|1997.6|1997|0
1633431050000|2021-10-05 10:50:50|1998|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|0
1633431060000|2021-10-05 10:51:00|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|2792
1633431070000|2021-10-05 10:51:10|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1777
1633431090000|2021-10-05 10:51:30|1997.4|1997.2|1997.2|1997|1997.4|1997.2|1997.2|1997|427
1633431100000|2021-10-05 10:51:40|||||||||344
1633431110000|2021-10-05 10:51:50|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|961
1633431120000|2021-10-05 10:52:00|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.8|1415
1633431130000|2021-10-05 10:52:10|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.8|1174
1633431140000|2021-10-05 10:52:20|1996.8|1996.6|1996.8|1996.6|1997|1996.6|1996.6|1996.4|4562
1633431150000|2021-10-05 10:52:30|1997|1996.8|1997.2|1996.8|1997.2|1997|1997|1996.8|1809
1633431160000|2021-10-05 10:52:40|1997|1997|1997.2|1996.8|1997.2|1997|1997|1996.8|572
1633431170000|2021-10-05 10:52:50|1997||1997.2||1997.2||1997||456
1633431180000|2021-10-05 10:53:00|1997|1997|1997.4|1997.2|1997.4|1997.2|1997|1997|287
1633431190000|2021-10-05 10:53:10|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.4|1997.2|904
1633431200000|2021-10-05 10:53:20|1998|1997.6|1998.2|1998|1998.2|1998|1997.8|1997.4|815
1633431210000|2021-10-05 10:53:30|1998.4|1998.2|1998|1997.8|1998.4|1998.2|1998|1997.8|4439
1633431220000|2021-10-05 10:53:40|1997.8|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|877
1633431230000|2021-10-05 10:53:50|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|226
1633431240000|2021-10-05 10:54:00|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|3698
1633431250000|2021-10-05 10:54:10|1997.8|1997.6|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|6670
1633431270000|2021-10-05 10:54:30|1997.4|1997.2|1997.8|1997.6|1998|1997.6|1997.4|1997.2|1770
1633431280000|2021-10-05 10:54:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.6|350
1633431290000|2021-10-05 10:54:50|1997.8|1997.6|1998|1997.8|1998.2|1998|1997.8|1997.6|11246
1633431300000|2021-10-05 10:55:00|||||||||1334
1633431310000|2021-10-05 10:55:10|1997.8|1997.6|1997.8|1997.6|1998.2|1997.8|1997.6|1997.4|5582
1633431320000|2021-10-05 10:55:20|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|2000
1633431330000|2021-10-05 10:55:30|1997.4|1997.2|1997.6|1997.2|1997.6|1997.4|1997.2|1997|2620
1633431340000|2021-10-05 10:55:40|1997.4|1997|1997.2|1997|1997.6|1997.4|1997.2|1996.8|4650
1633431350000|2021-10-05 10:55:50|1997.4|1996.8|1997.6|1997.2|1997.6|1997.4|1997.2|1996.8|2787
1633431360000|2021-10-05 10:56:00||1997.4||1997.4||1997.4||1997|3926
1633431370000|2021-10-05 10:56:10|1997.4|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997.2|637
1633431380000|2021-10-05 10:56:20|1997.2|1997|1997.6|1997.4|1997.6|1997.4|1997.2|1997|322
1633431390000|2021-10-05 10:56:30|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.4|1997|14
1633431400000|2021-10-05 10:56:40|1997.6|1997.2|1997.6|1997.4|1997.6|1997.4|1997.6|1997.2|334
1633431410000|2021-10-05 10:56:50|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|9
1633431420000|2021-10-05 10:57:00|1997.6|1997.4|1997.6|1997.2|1997.8|1997.4|1997.6|1997.2|79
1633431430000|2021-10-05 10:57:10||1997.4||1997.2||1997.4||1997.2|29
1633431440000|2021-10-05 10:57:20|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|441
1633431450000|2021-10-05 10:57:30|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|909
1633431460000|2021-10-05 10:57:40|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|978
1633431470000|2021-10-05 10:57:50|1997.8|1997.6|1996.8|1996.4|1997.8|1997.6|1996.8|1996.4|20688
1633431480000|2021-10-05 10:58:00|1996.6|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.6|1375
1633431490000|2021-10-05 10:58:10|1996.6|1996.4|1996.4|1996.2|1996.8|1996.6|1996.4|1996.2|1398
1633431500000|2021-10-05 10:58:20|1996.2|1996|1996.2|1996|1996.2|1996|1996|1995.8|1248
1633431510000|2021-10-05 10:58:30|1996.4|1996.2|1996.4|1996.2|1996.6|1996.4|1996.4|1996.2|1935
1633431520000|2021-10-05 10:58:40||1996||1996||1996.2||1996|0
1633431530000|2021-10-05 10:58:50|1996.2|1995.8|1995.4|1995.2|1996.2|1996|1995.4|1995.2|6232
1633431540000|2021-10-05 10:59:00|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|1087
1633431550000|2021-10-05 10:59:10|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|954
1633431570000|2021-10-05 10:59:30|1995.4|1995.2|1995.6|1995.2|1995.8|1995.4|1995.4|1995.2|336
1633431580000|2021-10-05 10:59:40|1995.4|1995.4|1995.4|1995.2|1995.6|1995.4|1995.4|1995.2|1035
1633431590000|2021-10-05 10:59:50|1995.6|1995.6|1995.8|1995.6|1995.8|1995.6|1995.6|1995.6|100
1633431600000|2021-10-05 11:00:00|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1995.2|1995|1471
1633431610000|2021-10-05 11:00:10|1995.4|1995.2|1996|1995.6|1996|1995.6|1995.4|1995.2|201
1633431620000|2021-10-05 11:00:20|1996.2|1995.8|1996|1995.8|1996.2|1996|1995.8|1995.6|4292
1633431630000|2021-10-05 11:00:30|1996.2|1995.6|1996|1995.8|1996.2|1995.8|1996|1995.6|1164
1633431640000|2021-10-05 11:00:40|1996.2|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|1704
1633431650000|2021-10-05 11:00:50|1996.2|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1996|1818
1633431670000|2021-10-05 11:01:10|1996|1995.8|1995.8|1995.6|1996.2|1995.8|1995.6|1995.4|6477
1633431680000|2021-10-05 11:01:20|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|4
1633431690000|2021-10-05 11:01:30|1995.4|1995|1995|1994.8|1995.4|1995|1995|1994.8|922
1633431700000|2021-10-05 11:01:40|1994.8|1994.6|1994.8|1994.6|1994.8|1994.8|1994.8|1994.6|1269
1633431720000|2021-10-05 11:02:00|1994.6|1994.4|1995.6|1995.4|1996|1995.6|1994.6|1994.4|5096
1633431730000|2021-10-05 11:02:10|1995.8|1995.6|1996|1995.8|1996|1995.8|1995.8|1995.6|658
1633431740000|2021-10-05 11:02:20|1995.8|1995.6|1996|1995.8|1996|1995.8|1995.8|1995.6|1694
1633431750000|2021-10-05 11:02:30|1996.2|1996|1996.8|1996.4|1996.8|1996.6|1996.2|1996|6604
1633431760000|2021-10-05 11:02:40|1996.6|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|2346
1633431770000|2021-10-05 11:02:50|1996.6|1996.4|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|1113
1633431780000|2021-10-05 11:03:00|1997|1996.6|1997|1996.6|1997|1996.6|1996.6|1996.4|4109
1633431790000|2021-10-05 11:03:10|1997.2|1996.8|1997.6|1997.2|1997.6|1997.4|1997.2|1996.8|1725
1633431800000|2021-10-05 11:03:20|1997.4|1997|1997.6|1997.4|1997.8|1997.6|1997.2|1997|13830
1633431810000|2021-10-05 11:03:30|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|918
1633431820000|2021-10-05 11:03:40|1997.6|1997.4|1997.6|1997.2|1997.6|1997.4|1997.4|1997.2|5004
1633431830000|2021-10-05 11:03:50|1997.4|1997|1996.6|1996.4|1997.6|1997|1996.6|1996.2|5452
1633431840000|2021-10-05 11:04:00|1996.8|1996.6|1997.8|1997.6|1998.2|1998|1996.8|1996.4|16012
1633431850000|2021-10-05 11:04:10|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.4|2489
1633431860000|2021-10-05 11:04:20|1997.6|1997.4|1997.4|1997.2|1997.6|1997.4|1997.4|1997|4493
1633431870000|2021-10-05 11:04:30|||||||||200
1633431880000|2021-10-05 11:04:40|1997.2|1997|1997.6|1997.2|1997.8|1997.6|1997.2|1997|787
1633431890000|2021-10-05 11:04:50|1997.4|1997|1997.2|1997|1997.4|1997|1997.2|1996.8|117
1633431900000|2021-10-05 11:05:00|1997.4|1997.2|1997.4|1997|1997.6|1997.2|1997.2|1997|4370
1633431910000|2021-10-05 11:05:10|1997.2|1996.8|1997.2|1997|1997.6|1997|1997|1996.8|2000
1633431920000|2021-10-05 11:05:20||1996.8||1997||1997||1996.8|693
1633431930000|2021-10-05 11:05:30|||||||||200
1633431940000|2021-10-05 11:05:40|1997.4|1997.2|1997.2|1997|1997.4|1997.2|1997|1996.8|1496
1633431950000|2021-10-05 11:05:50|1997.4|1997.2|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|2160
1633431960000|2021-10-05 11:06:00|1997.8|1997.6|1998.4|1998.2|1998.4|1998.2|1997.8|1997.6|11093
1633431970000|2021-10-05 11:06:10|1998.6|1998.4|1998.2|1998|1998.8|1998.4|1998.2|1998|7414
1633431990000|2021-10-05 11:06:30|1998.8|1998.2|1999|1998.6|1999|1998.6|1998.8|1998.2|17582
1633432010000|2021-10-05 11:06:50|1998.8||1998.8||1998.8||1998.8||329
1633432030000|2021-10-05 11:07:10|1999|1998.4|1999|1998.6|1999|1998.8|1998.6|1998.4|2383
1633432040000|2021-10-05 11:07:20|1999.2|1998.8|1999.6|1999.4|1999.6|1999.4|1999.2|1998.6|105939
1633432050000|2021-10-05 11:07:30|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|7621
1633432060000|2021-10-05 11:07:40|||||||||5994
1633432070000|2021-10-05 11:07:50|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|3087
1633432080000|2021-10-05 11:08:00|||||||||6481
1633432090000|2021-10-05 11:08:10|||||||||3185
1633432100000|2021-10-05 11:08:20|1999.8|1999.6|1999.8|1999.6|2000|1999.6|1999.8|1999.4|5425
1633432120000|2021-10-05 11:08:40|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|6254
1633432130000|2021-10-05 11:08:50|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|3474
1633432140000|2021-10-05 11:09:00|1999.4|1999.2|1999.4|1999.2|1999.6|1999.4|1999.4|1999|6745
1633432150000|2021-10-05 11:09:10|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|686
1633432160000|2021-10-05 11:09:20|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|3885
1633432170000|2021-10-05 11:09:30|1999.6|1999.4|1999.8|1999.4|1999.8|1999.4|1999.6|1999.4|840
1633432180000|2021-10-05 11:09:40|2000|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.6|1413
1633432190000|2021-10-05 11:09:50|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|10962
1633432200000|2021-10-05 11:10:00|||||||||3229
1633432210000|2021-10-05 11:10:10|||||||||80735
1633432220000|2021-10-05 11:10:20|||||||||6200
1633432230000|2021-10-05 11:10:30|1999.8|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.6|11104
1633432240000|2021-10-05 11:10:40|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|5851
1633432250000|2021-10-05 11:10:50|||||||||1550
1633432260000|2021-10-05 11:11:00|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|3015
1633432270000|2021-10-05 11:11:10|2000||1999.8||2000||1999.8||0
1633432280000|2021-10-05 11:11:20|2000||1999.8||2000||1999.8||2402
1633432290000|2021-10-05 11:11:30|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|7015
1633432300000|2021-10-05 11:11:40|1999.8|1999.6|1999.8|1999.4|1999.8|1999.6|1999.8|1999.4|1744
1633432310000|2021-10-05 11:11:50|1999.6|1999.6|1999.6|1999.4|1999.6|1999.6|1999.6|1999.4|2015
1633432320000|2021-10-05 11:12:00|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1715
1633432330000|2021-10-05 11:12:10|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|7002
1633432340000|2021-10-05 11:12:20|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|1273
1633432360000|2021-10-05 11:12:40|||||||||11612
1633432370000|2021-10-05 11:12:50|||||||||200
1633432390000|2021-10-05 11:13:10|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|4134
1633432400000|2021-10-05 11:13:20|||||||||3341
1633432410000|2021-10-05 11:13:30|||||||||450
1633432420000|2021-10-05 11:13:40|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|2012
1633432440000|2021-10-05 11:14:00|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|323
1633432450000|2021-10-05 11:14:10|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|6100
1633432460000|2021-10-05 11:14:20|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|1171
1633432480000|2021-10-05 11:14:40|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|5106
1633432490000|2021-10-05 11:14:50|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|2900
1633432500000|2021-10-05 11:15:00|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|593
1633432530000|2021-10-05 11:15:30|||||||||1000
1633432540000|2021-10-05 11:15:40|||||||||29987
1633432570000|2021-10-05 11:16:10|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|4553
1633432580000|2021-10-05 11:16:20|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|2445
1633432600000|2021-10-05 11:16:40|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|4714
1633432610000|2021-10-05 11:16:50|||||||||3161
1633432620000|2021-10-05 11:17:00|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|7525
1633432640000|2021-10-05 11:17:20|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|2122
1633432650000|2021-10-05 11:17:30|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|517
1633432660000|2021-10-05 11:17:40|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1484
1633432670000|2021-10-05 11:17:50|||||||||300
1633432680000|2021-10-05 11:18:00|||||||||3628
1633432690000|2021-10-05 11:18:10|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1261
1633432700000|2021-10-05 11:18:20|||||||||500
1633432710000|2021-10-05 11:18:30|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999.2|11598
1633432720000|2021-10-05 11:18:40|||||||||1000
1633432730000|2021-10-05 11:18:50|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|945
1633432740000|2021-10-05 11:19:00|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.4|1999|9326
1633432750000|2021-10-05 11:19:10|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999.2|4094
1633432760000|2021-10-05 11:19:20|1999.4|1999.2|1999.2|1999|1999.6|1999.4|1999|1998.8|15984
1633432770000|2021-10-05 11:19:30|||||||||14
1633432790000|2021-10-05 11:19:50|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|314
1633432800000|2021-10-05 11:20:00|1999.2|1999|1999.4|1999|1999.4|1999.2|1999.2|1999|2820
1633432810000|2021-10-05 11:20:10|1999.2|1999.2|1999.6|1999.4|1999.6|1999.4|1999.2|1999|4513
1633432820000|2021-10-05 11:20:20|1999.8|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.6|1504
1633432840000|2021-10-05 11:20:40|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|13905
1633432860000|2021-10-05 11:21:00|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|667
1633432870000|2021-10-05 11:21:10|||||||||200
1633432880000|2021-10-05 11:21:20|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|7707
1633432890000|2021-10-05 11:21:30|1999.6|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|7309
1633432900000|2021-10-05 11:21:40|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|2180
1633432910000|2021-10-05 11:21:50|1999.8|1999.2|1999.4|1999.2|1999.8|1999.2|1999.2|1999|7197
1633432920000|2021-10-05 11:22:00|1999.2|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|7242
1633432930000|2021-10-05 11:22:10|1999.2|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|3189
1633432940000|2021-10-05 11:22:20|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|737
1633432960000|2021-10-05 11:22:40|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1008
1633432970000|2021-10-05 11:22:50|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|3100
1633432990000|2021-10-05 11:23:10|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|224
1633433000000|2021-10-05 11:23:20|1999|1998.8|1999|1998.8|1999|1998.8|1998.6|1998.4|2991
1633433010000|2021-10-05 11:23:30|1998.8|1998.6|1999.2|1998.8|1999.2|1998.8|1998.8|1998.6|500
1633433020000|2021-10-05 11:23:40|1999.4|1999|1999.2|1999|1999.4|1999.2|1999.2|1999|1133
1633433030000|2021-10-05 11:23:50|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|2200
1633433040000|2021-10-05 11:24:00|1999|1998.8|1998.4|1998.2|1999|1998.8|1998.4|1998.2|1448
1633433050000|2021-10-05 11:24:10|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|0
1633433060000|2021-10-05 11:24:20|1998.2|1998|1997.8|1997.6|1998.2|1998|1997.8|1997.6|7147
1633433070000|2021-10-05 11:24:30|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.6|2014
1633433080000|2021-10-05 11:24:40|1998.2|1998|1998.2|1998|1998.4|1998|1998.2|1998|1278
1633433090000|2021-10-05 11:24:50|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.4|1434
1633433100000|2021-10-05 11:25:00|1997.6|1997.4|1998|1997.8|1998|1997.8|1997.6|1997.4|1340
1633433110000|2021-10-05 11:25:10|||||||||1692
1633433120000|2021-10-05 11:25:20|1997.8|1997.4|1998|1997.8|1998|1997.8|1997.8|1997.4|5578
1633433130000|2021-10-05 11:25:30|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|1287
1633433140000|2021-10-05 11:25:40|1998.2|1998|1998.2|1998|1998.4|1998|1998.2|1997.8|2829
1633433150000|2021-10-05 11:25:50|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1633433160000|2021-10-05 11:26:00|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|76
1633433170000|2021-10-05 11:26:10|1998.6|1998.4|1999|1998.6|1999|1998.8|1998.6|1998.4|285
1633433180000|2021-10-05 11:26:20|1999.2|1998.8|1999|1998.6|1999.4|1999|1999|1998.6|1195
1633433190000|2021-10-05 11:26:30|1998.8||1998.8||1999||1998.8||0
1633433210000|2021-10-05 11:26:50|||||||||1000
1633433220000|2021-10-05 11:27:00|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|3001
1633433230000|2021-10-05 11:27:10|1999||1998.8||1999||1998.8||2725
1633433240000|2021-10-05 11:27:20|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|5090
1633433250000|2021-10-05 11:27:30|1998.4|1998.2|1998.4|1998|1998.4|1998.2|1998.4|1998|620
1633433260000|2021-10-05 11:27:40|1998.2|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|352
1633433270000|2021-10-05 11:27:50|1997.8|1997.6|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|3684
1633433280000|2021-10-05 11:28:00|||||||||350
1633433290000|2021-10-05 11:28:10|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|645
1633433300000|2021-10-05 11:28:20|1998.2||1998||1998.2||1998||500
1633433310000|2021-10-05 11:28:30|1998.2|1998|1998|1997.6|1998.2|1998|1997.8|1997.6|4135
1633433320000|2021-10-05 11:28:40|1998.2|1997.8|1998|1997.8|1998.2|1997.8|1998|1997.6|0
1633433330000|2021-10-05 11:28:50|1998.2|1998|1998.2|1997.8|1998.2|1998|1998.2|1997.8|2000
1633433340000|2021-10-05 11:29:00|1998|1998|1998|1997.8|1998|1998|1998|1997.8|203
1633433350000|2021-10-05 11:29:10|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|2117
1633433360000|2021-10-05 11:29:20|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|2325
1633433370000|2021-10-05 11:29:30|1998.8||1998.6||1999||1998.6||0
1633433380000|2021-10-05 11:29:40|1998.4|1998.2|1997.6|1997.4|1998.4|1998.2|1997.6|1997.4|3608
1633433390000|2021-10-05 11:29:50|1997.8|1997.6|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|3250
1633433400000|2021-10-05 11:30:00|1997.8|1997.6|1998.4|1998.2|1998.4|1998.2|1997.8|1997.6|4746
1633433410000|2021-10-05 11:30:10|1998.2|1998|1998|1997.8|1998.4|1998|1998|1997.8|2449
1633433420000|2021-10-05 11:30:20|1998.2|1997.6|1997.6|1997.2|1998.2|1997.6|1997.2|1997|2205
1633433430000|2021-10-05 11:30:30|1997.8|1997.4|1998|1997.8|1998.2|1997.8|1997.6|1997.4|2857
1633433450000|2021-10-05 11:30:50|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|2831
1633433460000|2021-10-05 11:31:00|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|1792
1633433470000|2021-10-05 11:31:10|1998.4||1998.4||1998.4||1998.2||329
1633433480000|2021-10-05 11:31:20||1998.2||1998.2||1998.2||1998.2|205
1633433490000|2021-10-05 11:31:30|1998.2|1998|1998.2|1997.8|1998.2|1998|1998|1997.8|740
1633433500000|2021-10-05 11:31:40|1998|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|4560
1633433520000|2021-10-05 11:32:00|1997.6|1997.4|1997.8|1997.6|1998|1997.6|1997.6|1997.4|8134
1633433530000|2021-10-05 11:32:10|1998|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|4188
1633433540000|2021-10-05 11:32:20|1998.2|1998|1998.8|1998.4|1998.8|1998.6|1998|1997.8|9446
1633433550000|2021-10-05 11:32:30|1998.6||1998.6||1998.6||1998.6||0
1633433560000|2021-10-05 11:32:40|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1553
1633433570000|2021-10-05 11:32:50|||||||||126
1633433590000|2021-10-05 11:33:10|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|673
1633433600000|2021-10-05 11:33:20|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998.2|2000
1633433610000|2021-10-05 11:33:30|1998.8|1998.4|1998.6|1998.4|1998.8|1998.4|1998.6|1998.4|1465
1633433620000|2021-10-05 11:33:40|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|1697
1633433630000|2021-10-05 11:33:50|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|2091
1633433640000|2021-10-05 11:34:00|||||||||1683
1633433650000|2021-10-05 11:34:10|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|1735
1633433660000|2021-10-05 11:34:20|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|546
1633433670000|2021-10-05 11:34:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998|2165
1633433680000|2021-10-05 11:34:40|||||||||241
1633433690000|2021-10-05 11:34:50|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|1692
1633433700000|2021-10-05 11:35:00|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2300
1633433710000|2021-10-05 11:35:10|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.4|2038
1633433720000|2021-10-05 11:35:20|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1825
1633433730000|2021-10-05 11:35:30|1998.2|1998|1998.6|1998.4|1998.6|1998.4|1998.2|1998|3791
1633433740000|2021-10-05 11:35:40|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|1135
1633433750000|2021-10-05 11:35:50|||||||||305
1633433760000|2021-10-05 11:36:00|||||||||1211
1633433770000|2021-10-05 11:36:10|1998.6|1998.4|1999.4|1999.2|1999.4|1999.2|1998.4|1998.2|17575
1633433780000|2021-10-05 11:36:20|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|476
1633433790000|2021-10-05 11:36:30|1999.4|1999.2|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|8628
1633433800000|2021-10-05 11:36:40|1999.2|1999|1999.2|1999|1999.2|1999.2|1999|1998.8|4318
1633433810000|2021-10-05 11:36:50|1999|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|4427
1633433820000|2021-10-05 11:37:00|1999.2|1999|1999|1998.8|1999.2|1999|1999|1998.8|2029
1633433830000|2021-10-05 11:37:10|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|2585
1633433840000|2021-10-05 11:37:20|1999.4|1999.2|1999.4|1999|1999.4|1999.2|1999.2|1999|2254
1633433850000|2021-10-05 11:37:30|1999.2|1998.8|1999.2|1999|1999.4|1999.2|1999.2|1998.8|3160
1633433860000|2021-10-05 11:37:40|1999|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|1159
1633433870000|2021-10-05 11:37:50|1999.2|1999|1999.2|1999|1999.2|1999|1999|1999|0
1633433880000|2021-10-05 11:38:00|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|1057
1633433890000|2021-10-05 11:38:10|1999|1998.8|1998.6|1998.4|1999.2|1999|1998.6|1998.4|6244
1633433900000|2021-10-05 11:38:20|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|128
1633433910000|2021-10-05 11:38:30|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|2476
1633433920000|2021-10-05 11:38:40|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|1551
1633433930000|2021-10-05 11:38:50|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999|312
1633433940000|2021-10-05 11:39:00|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999.2|1337
1633433950000|2021-10-05 11:39:10|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|2423
1633433960000|2021-10-05 11:39:20|1999.8|1999.8|1999.8|1999.6|2000|1999.8|1999.6|1999.6|16009
1633433970000|2021-10-05 11:39:30|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|2670
1633433980000|2021-10-05 11:39:40|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|6322
1633434000000|2021-10-05 11:40:00|||||||||367
1633434010000|2021-10-05 11:40:10|||||||||330
1633434030000|2021-10-05 11:40:30|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|3185
1633434040000|2021-10-05 11:40:40|1999.2|1999|1998.8|1998.6|1999.2|1999|1998.8|1998.6|11687
1633434050000|2021-10-05 11:40:50|1998.6|1998.4|1997.8|1997.6|1998.6|1998.4|1997.8|1997.6|4852
1633434060000|2021-10-05 11:41:00|1998|1997.8|1998|1997.6|1998.2|1998|1998|1997.6|3436
1633434070000|2021-10-05 11:41:10|1998.2|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|8970
1633434080000|2021-10-05 11:41:20|1998.2|1998|1998.4|1998|1998.4|1998.2|1998.2|1998|2322
1633434090000|2021-10-05 11:41:30|1998.6|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|2553
1633434100000|2021-10-05 11:41:40|1998.6|1998.4|1998.8|1998.4|1998.8|1998.6|1998.6|1998.2|7902
1633434110000|2021-10-05 11:41:50|1998.6|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|1358
1633434120000|2021-10-05 11:42:00|1998.4|1998|1998|1997.8|1998.4|1998|1998|1997.8|5932
1633434130000|2021-10-05 11:42:10|1998.2|1998|1998|1997.8|1998.2|1998|1997.8|1997.6|526
1633434140000|2021-10-05 11:42:20|||||||||330
1633434150000|2021-10-05 11:42:30|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.8|1215
1633434170000|2021-10-05 11:42:50|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998.2|0
1633434180000|2021-10-05 11:43:00|1998.4||1998.4||1998.4||1998.4||0
1633434190000|2021-10-05 11:43:10|||||||||120
1633434200000|2021-10-05 11:43:20|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|2675
1633434210000|2021-10-05 11:43:30|1998.4|1998.2|1998.2|1998|1998.6|1998.2|1998.2|1997.8|9586
1633434220000|2021-10-05 11:43:40|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|5319
1633434230000|2021-10-05 11:43:50|1998.4|1998.4|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|606
1633434240000|2021-10-05 11:44:00|1998.4|1998.4|1998.4|1998.2|1998.6|1998.4|1998.2|1997.8|5863
1633434250000|2021-10-05 11:44:10|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|856
1633434260000|2021-10-05 11:44:20|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.8|1812
1633434270000|2021-10-05 11:44:30|1998.4|1997.8|1998.2|1998|1998.4|1998|1998|1997.8|2852
1633434280000|2021-10-05 11:44:40|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.6|1997.4|2027
1633434290000|2021-10-05 11:44:50|1998|1997.8|1997.4|1997.2|1998|1997.8|1997.2|1997|7084
1633434300000|2021-10-05 11:45:00|1997.2|1997|1998|1997.6|1998|1997.8|1997.2|1997|9815
1633434310000|2021-10-05 11:45:10|1998.2|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|8202
1633434320000|2021-10-05 11:45:20|1998|1997.8|1998.2|1998|1998.4|1998.2|1998|1997.8|6748
1633434330000|2021-10-05 11:45:30|1998|1997.8|1997.4|1997.2|1998|1997.8|1997.4|1997.2|4316
1633434340000|2021-10-05 11:45:40|||||||||2500
1633434350000|2021-10-05 11:45:50|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|0
1633434370000|2021-10-05 11:46:10|1997.8||1997.6||1997.8||1997.6||318
1633434380000|2021-10-05 11:46:20|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1342
1633434390000|2021-10-05 11:46:30|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|5196
1633434430000|2021-10-05 11:47:10|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|85
1633434440000|2021-10-05 11:47:20|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.4|1997|1100
1633434450000|2021-10-05 11:47:30|1997.6|1997.2|1997.8|1997.4|1997.8|1997.6|1997.6|1997.2|3434
1633434460000|2021-10-05 11:47:40|1998|1997.6|1997.8|1997.6|1998|1997.8|1997.8|1997.6|1613
1633434470000|2021-10-05 11:47:50|1997.6|1997.4|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|1749
1633434480000|2021-10-05 11:48:00|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.4|500
1633434490000|2021-10-05 11:48:10|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.6|2848
1633434510000|2021-10-05 11:48:30||1997.4||1997.6||1997.6||1997.4|2823
1633434520000|2021-10-05 11:48:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|443
1633434530000|2021-10-05 11:48:50|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|260
1633434540000|2021-10-05 11:49:00|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|1056
1633434550000|2021-10-05 11:49:10|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998|350
1633434560000|2021-10-05 11:49:20|1998.2|1998|1998|1997.8|1998.2|1998.2|1998|1997.8|2721
1633434570000|2021-10-05 11:49:30|1998.2|1998|1998.2|1998|1998.2|1998|1998|1998|1454
1633434580000|2021-10-05 11:49:40|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|1779
1633434600000|2021-10-05 11:50:00|1998|1997.8|1998.6|1998.2|1998.6|1998.2|1998|1997.8|6923
1633434610000|2021-10-05 11:50:10|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.4|2350
1633434620000|2021-10-05 11:50:20|1998.8|1998.6|1999.2|1999|1999.2|1999|1998.6|1998.6|2669
1633434650000|2021-10-05 11:50:50|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|733
1633434660000|2021-10-05 11:51:00|1999.4|1999.2|1999.4|1999.2|1999.6|1999.2|1999.2|1999|2881
1633434670000|2021-10-05 11:51:10|1999.6|1999.4|2000|1999.8|2000|1999.8|1999.6|1999.4|62058
1633434680000|2021-10-05 11:51:20|1999.8|1999.4|1999.8|1999.6|1999.8|1999.6|1999.8|1999.4|12534
1633434690000|2021-10-05 11:51:30|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|4369
1633434700000|2021-10-05 11:51:40|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|2983
1633434720000|2021-10-05 11:52:00|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|1491
1633434730000|2021-10-05 11:52:10|1999.8|1999.6|1999.4|1999.2|2000|1999.8|1999.4|1999|9188
1633434740000|2021-10-05 11:52:20|1999.2|1999|1999.4|1999.2|1999.6|1999.2|1999.2|1999|5793
1633434750000|2021-10-05 11:52:30|1999.6|1999.4|1999.6|1999.4|1999.8|1999.6|1999.2|1999|16882
1633434760000|2021-10-05 11:52:40|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999.2|4731
1633434770000|2021-10-05 11:52:50|1999.8|1999.2|1999.6|1999.2|1999.8|1999.2|1999.2|1999|11071
1633434780000|2021-10-05 11:53:00|1999.4|1999|1999.6|1999|1999.8|1999.4|1999|1998.6|13609
1633434790000|2021-10-05 11:53:10|1999.8|1999.2|1999.6|1999.4|1999.8|1999.4|1999.6|1999.2|3069
1633434800000|2021-10-05 11:53:20|1999.4|1999.2|1999.6|1999.4|1999.8|1999.4|1999.4|1999.2|7508
1633434810000|2021-10-05 11:53:30|1999.8|1999.6|1999.8|1999.6|2000|1999.6|1999.8|1999.4|5970
1633434820000|2021-10-05 11:53:40|2000||1999.8||2000||1999.8||591
1633434830000|2021-10-05 11:53:50|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|1083
1633434840000|2021-10-05 11:54:00|1999.8|1999.4|2000|1999.8|2000|1999.8|1999.8|1999.4|8371
1633434850000|2021-10-05 11:54:10|1999.8|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.6|14302
1633434860000|2021-10-05 11:54:20|2000|1999.8|2000|1999.6|2000|1999.8|1999.8|1999.6|5340
1633434880000|2021-10-05 11:54:40|1999.8|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|1251
1633434890000|2021-10-05 11:54:50|1999.6|1999.4|1999.8|1999.4|1999.8|1999.4|1999.6|1999.4|2814
1633434900000|2021-10-05 11:55:00||1999.6||1999.4||1999.6||1999.4|0
1633434910000|2021-10-05 11:55:10|2000|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.6|241
1633434930000|2021-10-05 11:55:30|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|16116
1633434960000|2021-10-05 11:56:00|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|2243
1633434970000|2021-10-05 11:56:10|1999.8|1999.6|1999.8|1999.6|2000|1999.6|1999.8|1999.6|3908
1633434990000|2021-10-05 11:56:30|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|1216
1633435000000|2021-10-05 11:56:40|2000|1999.8|1999.6|1999.4|2000|1999.8|1999.6|1999.4|10817
1633435010000|2021-10-05 11:56:50|1999.4|1999.2|1999|1998.8|1999.4|1999.2|1998.8|1998.4|19195
1633435020000|2021-10-05 11:57:00|1998.8|1998.6|1999|1998.8|1999.2|1999|1998.8|1998.6|20677
1633435030000|2021-10-05 11:57:10|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1814
1633435040000|2021-10-05 11:57:20|1998.6|1998.4|1998.2|1998|1998.8|1998.6|1998.2|1998|14772
1633435050000|2021-10-05 11:57:30|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|5815
1633435060000|2021-10-05 11:57:40|1998.4|1998.2|1998.4|1998|1998.4|1998.2|1998.2|1998|1638
1633435070000|2021-10-05 11:57:50|1998.2|1998.2|1999.2|1998.8|1999.2|1998.8|1998.2|1998.2|3396
1633435080000|2021-10-05 11:58:00|1999.4|1999|1999.4|1999.2|1999.4|1999.2|1999.4|1999|3290
1633435090000|2021-10-05 11:58:10|||||||||1650
1633435110000|2021-10-05 11:58:30|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|3537
1633435120000|2021-10-05 11:58:40|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|1361
1633435130000|2021-10-05 11:58:50|1999.2|1999|1999|1998.8|1999.2|1999|1999|1998.6|234
1633435140000|2021-10-05 11:59:00|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|981
1633435160000|2021-10-05 11:59:20|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|1345
1633435170000|2021-10-05 11:59:30|||||||||56
1633435180000|2021-10-05 11:59:40|||||||||54
1633435190000|2021-10-05 11:59:50|1998.8|1998.6|1999.2|1999|1999.4|1999|1998.8|1998.6|17837
1633435200000|2021-10-05 12:00:00|1999|1998.8|1998.6|1998.4|1999|1998.8|1998.6|1998.4|2641
1633435210000|2021-10-05 12:00:10|1998.8|1998.6|1998|1997.8|1998.8|1998.6|1998|1997.8|12205
1633435220000|2021-10-05 12:00:20|1997.8|1997.6|1998.4|1998.2|1998.6|1998.4|1997.8|1997.6|18997
1633435230000|2021-10-05 12:00:30|1998.6|1998.4|1998|1997.8|1998.8|1998.4|1997.8|1997.6|21914
1633435240000|2021-10-05 12:00:40|1998.2|1998|1998.8|1998.6|1999|1998.8|1998.2|1998|21572
1633435250000|2021-10-05 12:00:50|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|0
1633435260000|2021-10-05 12:01:00|1999.2|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|1912
1633435280000|2021-10-05 12:01:20|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|3562
1633435290000|2021-10-05 12:01:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1633435300000|2021-10-05 12:01:40|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1977
1633435310000|2021-10-05 12:01:50|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.6|2326
1633435320000|2021-10-05 12:02:00|1999.2|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|2117
1633435330000|2021-10-05 12:02:10|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|100
1633435340000|2021-10-05 12:02:20|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.6|1801
1633435350000|2021-10-05 12:02:30|1998.8|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|487
1633435360000|2021-10-05 12:02:40|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1111
1633435370000|2021-10-05 12:02:50|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.2|1998|2819
1633435380000|2021-10-05 12:03:00|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|306
1633435390000|2021-10-05 12:03:10|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1956
1633435400000|2021-10-05 12:03:20|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.2|1998|5764
1633435410000|2021-10-05 12:03:30|1998.2|1998.2|1998.2|1998|1998.4|1998.2|1998|1997.8|5338
1633435420000|2021-10-05 12:03:40|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|483
1633435430000|2021-10-05 12:03:50|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|444
1633435440000|2021-10-05 12:04:00|1998.6|1998.6|1999|1998.8|1999|1998.8|1998.6|1998.4|3422
1633435450000|2021-10-05 12:04:10|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.4|832
1633435460000|2021-10-05 12:04:20|||||||||15
1633435470000|2021-10-05 12:04:30|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|794
1633435480000|2021-10-05 12:04:40|1998.2|1998|1998.2|1998|1998.4|1998|1998.2|1998|1451
1633435490000|2021-10-05 12:04:50|1998.4||1998.2||1998.4||1998.2||1115
1633435500000|2021-10-05 12:05:00|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|20
1633435510000|2021-10-05 12:05:10|1998.6||1998.4||1998.6||1998.4||1027
1633435520000|2021-10-05 12:05:20|||||||||881
1633435530000|2021-10-05 12:05:30|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|780
1633435540000|2021-10-05 12:05:40|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|3765
1633435550000|2021-10-05 12:05:50|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|77
1633435560000|2021-10-05 12:06:00|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|2865
1633435570000|2021-10-05 12:06:10|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|897
1633435580000|2021-10-05 12:06:20|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998|3523
1633435590000|2021-10-05 12:06:30|1998.2|1998|1998.2|1998|1998.4|1998|1998.2|1998|350
1633435600000|2021-10-05 12:06:40|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998|3365
1633435610000|2021-10-05 12:06:50|1998.6|1998.4|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|2471
1633435620000|2021-10-05 12:07:00|1998.6|1998.6|1998.8|1998.6|1999|1998.8|1998.6|1998.6|4214
1633435630000|2021-10-05 12:07:10|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|168
1633435640000|2021-10-05 12:07:20|1999.2|1999|1999.2|1998.8|1999.2|1999|1999|1998.8|6648
1633435650000|2021-10-05 12:07:30|1999.4|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|6393
1633435660000|2021-10-05 12:07:40|1999.2|1999|1999.6|1999.2|1999.6|1999.4|1999.2|1999|3146
1633435670000|2021-10-05 12:07:50|1999.4|1999.4|1999.2|1999|1999.4|1999.4|1999.2|1999|4737
1633435680000|2021-10-05 12:08:00|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|444
1633435690000|2021-10-05 12:08:10|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|1773
1633435700000|2021-10-05 12:08:20|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|2038
1633435710000|2021-10-05 12:08:30|1999||1998.8||1999||1998.8||0
1633435720000|2021-10-05 12:08:40|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|850
1633435730000|2021-10-05 12:08:50|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.6|1302
1633435740000|2021-10-05 12:09:00|1998.8|1998.8|1999.2|1999|1999.4|1999.2|1998.8|1998.6|13712
1633435750000|2021-10-05 12:09:10|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|3760
1633435760000|2021-10-05 12:09:20|1998.6|1998.4|1998.6|1998.4|1998.8|1998.4|1998.6|1998.4|777
1633435770000|2021-10-05 12:09:30|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.6|0
1633435780000|2021-10-05 12:09:40|1998.6|1998.4|1998.6|1998.4|1998.6|1998.6|1998.6|1998.4|0
1633435790000|2021-10-05 12:09:50|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|1217
1633435800000|2021-10-05 12:10:00|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.6|0
1633435810000|2021-10-05 12:10:10|||||||||112
1633435820000|2021-10-05 12:10:20|1999||1999||1999||1999||1339
1633435830000|2021-10-05 12:10:30|1999.2|1998.8|1999.4|1999|1999.4|1999.2|1999.2|1998.8|8423
1633435840000|2021-10-05 12:10:40|1999.2||1999.2||1999.2||1999.2||511
1633435850000|2021-10-05 12:10:50|1999.4|1999.2|1999.4|1999.2|1999.6|1999.4|1999.2|1999|6495
1633435860000|2021-10-05 12:11:00||1999||1999.2||1999.2||1999|1779
1633435880000|2021-10-05 12:11:20|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|5195
1633435890000|2021-10-05 12:11:30|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|5333
1633435900000|2021-10-05 12:11:40|||||||||712
1633435910000|2021-10-05 12:11:50|2000|1999.4|1999.4|1999.2|2000|1999.4|1999.4|1999.2|3594
1633435920000|2021-10-05 12:12:00|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|2917
1633435930000|2021-10-05 12:12:10|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|1820
1633435940000|2021-10-05 12:12:20|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|2152
1633435950000|2021-10-05 12:12:30|||||||||350
1633435970000|2021-10-05 12:12:50|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.2|1707
1633435980000|2021-10-05 12:13:00|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998|4879
1633435990000|2021-10-05 12:13:10|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|5406
1633436000000|2021-10-05 12:13:20||1998||1998.2||1998.2||1998|0
1633436010000|2021-10-05 12:13:30|1998.2|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|15935
1633436020000|2021-10-05 12:13:40|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|796
1633436030000|2021-10-05 12:13:50|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|1109
1633436040000|2021-10-05 12:14:00|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|3809
1633436050000|2021-10-05 12:14:10|1998|1997.8|1997.2|1997|1998|1997.8|1997.2|1997|7508
1633436060000|2021-10-05 12:14:20|1997.4||1997.2||1997.4||1997.2||500
1633436070000|2021-10-05 12:14:30|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|204
1633436080000|2021-10-05 12:14:40|1997.6|1997.4|1998.2|1998|1998.4|1998|1997.6|1997.4|2204
1633436090000|2021-10-05 12:14:50|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998.2|85
1633436100000|2021-10-05 12:15:00|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.4|1998.2|0
1633436110000|2021-10-05 12:15:10|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|804
1633436120000|2021-10-05 12:15:20|||||||||3500
1633436130000|2021-10-05 12:15:30|1998.6|1998.4|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2267
1633436140000|2021-10-05 12:15:40|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.4|0
1633436150000|2021-10-05 12:15:50|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|0
1633436160000|2021-10-05 12:16:00|1998.4|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|76
1633436170000|2021-10-05 12:16:10|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.4|1998.2|10835
1633436180000|2021-10-05 12:16:20|1998.4|1998.2|1998.2|1998|1998.6|1998.4|1998.2|1998|6290
1633436190000|2021-10-05 12:16:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|880
1633436200000|2021-10-05 12:16:40|1998.2|1998|1997.6|1997.4|1998.2|1998|1997.6|1997.4|3288
1633436210000|2021-10-05 12:16:50|1997.4|1997.2|1997.2|1997|1997.6|1997.4|1997.2|1997|5665
1633436220000|2021-10-05 12:17:00|1997|1996.8|1996.8|1996.4|1997.2|1997|1996.8|1996.4|2290
1633436230000|2021-10-05 12:17:10|1997|1996.6|1996.6|1996.4|1997|1996.8|1996.6|1996.4|1046
1633436240000|2021-10-05 12:17:20|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.2|1996|2085
1633436250000|2021-10-05 12:17:30|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1995.8|1995.6|6089
1633436260000|2021-10-05 12:17:40|1996.6|1996.4|1996.6|1996.4|1997|1996.4|1996.4|1996.2|0
1633436270000|2021-10-05 12:17:50|1996.8|1996.6|1997.2|1997|1997.4|1997|1996.8|1996.6|2836
1633436280000|2021-10-05 12:18:00|1997|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.6|25
1633436290000|2021-10-05 12:18:10|1997|1997|1997.4|1997.2|1997.4|1997.2|1997|1996.8|272
1633436300000|2021-10-05 12:18:20|||||||||3000
1633436310000|2021-10-05 12:18:30|1997.2|1997|1995.8|1995.4|1997.4|1997|1995.6|1995.2|3527
1633436320000|2021-10-05 12:18:40|1995.6|1995.2|1995.2|1994.8|1995.6|1995.2|1994.6|1994.2|12310
1633436330000|2021-10-05 12:18:50|1995.4|1995|1995.2|1995|1995.4|1995.2|1995.2|1994.8|0
1633436340000|2021-10-05 12:19:00|1995.4|1995.2|1996|1995.6|1996|1995.6|1995.4|1995.2|1547
1633436350000|2021-10-05 12:19:10|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.4|1995.2|1823
1633436360000|2021-10-05 12:19:20|1995.4|1995.4|1994.6|1994.4|1995.6|1995.4|1994.6|1994.2|11735
1633436370000|2021-10-05 12:19:30|1994.8|1994.6|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|850
1633436380000|2021-10-05 12:19:40|1995|1994.6|1994.8|1994.4|1995|1994.6|1994.6|1994.4|0
1633436390000|2021-10-05 12:19:50|1994.6|1994.6|1994.8|1994.6|1994.8|1994.6|1994.6|1994.6|533
1633436400000|2021-10-05 12:20:00|1995|1994.8|1995.2|1994.8|1995.4|1995.2|1995|1994.8|2906
1633436410000|2021-10-05 12:20:10|1995|1995|1994.8|1994.6|1995|1995|1994.6|1994.4|1412
1633436420000|2021-10-05 12:20:20|1994.6|1994.4|1994.8|1994.6|1994.8|1994.6|1994.6|1994.2|354
1633436430000|2021-10-05 12:20:30|||||||||30
1633436440000|2021-10-05 12:20:40|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.2|1994|1136
1633436450000|2021-10-05 12:20:50|1994.8|1994.6|1995|1994.8|1995|1994.8|1994.8|1994.6|348
1633436460000|2021-10-05 12:21:00|1995.2|1995|1995.8|1995.6|1995.8|1995.6|1995.2|1994.8|2114
1633436470000|2021-10-05 12:21:10|1996|1995.8|1996.2|1995.8|1996.4|1996.2|1996|1995.8|5148
1633436480000|2021-10-05 12:21:20|1996|1995.6|1995.8|1995.6|1996.2|1995.8|1995.6|1995.4|1887
1633436490000|2021-10-05 12:21:30|1996|1995.8|1996|1995.8|1996.2|1995.8|1995.8|1995.6|689
1633436500000|2021-10-05 12:21:40|1996.2|1996|1997.2|1996.8|1997.2|1996.8|1996.2|1996|905
1633436510000|2021-10-05 12:21:50|1997|1996.6|1996.8|1996.2|1997.2|1996.8|1996.6|1996.2|6219
1633436520000|2021-10-05 12:22:00|1997|1996.4|1997.2|1996.8|1997.2|1996.8|1997|1996.4|0
1633436530000|2021-10-05 12:22:10|1997|1996.6|1996.8|1996.4|1997|1996.8|1996.6|1996.4|1169
1633436540000|2021-10-05 12:22:20|1996.6|1996.6|1997|1996.6|1997|1996.6|1996.6|1996.6|50
1633436550000|2021-10-05 12:22:30|1996.8||1996.8||1996.8||1996.8||0
1633436560000|2021-10-05 12:22:40|1996.6|1996.4|1996.2|1996|1996.8|1996.6|1996.2|1996|1828
1633436570000|2021-10-05 12:22:50|1996.4|1996.2|1996.6|1996.2|1996.6|1996.2|1996.4|1996|880
1633436580000|2021-10-05 12:23:00|1996.4|1996|1996.2|1996|1996.4|1996|1996|1995.8|4552
1633436590000|2021-10-05 12:23:10|1996|1995.8|1996|1995.8|1996.2|1996|1996|1995.8|605
1633436600000|2021-10-05 12:23:20|1995.8|1995.6|1996.6|1996.4|1996.6|1996.4|1995.8|1995.4|6909
1633436610000|2021-10-05 12:23:30|1996.8|1996.2|1996.4|1996.2|1996.8|1996.2|1996.4|1996.2|1407
1633436620000|2021-10-05 12:23:40|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|350
1633436630000|2021-10-05 12:23:50|1996.4|1996|1995.8|1995.6|1996.4|1996|1995.8|1995.4|4980
1633436640000|2021-10-05 12:24:00|1996|1995.8|1996.4|1996.2|1996.4|1996.2|1996|1995.8|2315
1633436650000|2021-10-05 12:24:10|1996.2|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|3083
1633436660000|2021-10-05 12:24:20|1996.2|1996.2|1996.2|1996|1996.6|1996.2|1996|1995.8|8485
1633436670000|2021-10-05 12:24:30|1996|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|700
1633436680000|2021-10-05 12:24:40|1996.4|1996.2|1996.4|1996.2|1996.6|1996.4|1996.2|1996.2|4257
1633436690000|2021-10-05 12:24:50|1996.6||1996.6||1996.6||1996.4||84
1633436700000|2021-10-05 12:25:00|1996.4|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996|2557
1633436710000|2021-10-05 12:25:10|1996.4||1996.4||1996.4||1996.4||1173
1633436720000|2021-10-05 12:25:20|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.4|1996.2|5906
1633436730000|2021-10-05 12:25:30|1996.6|1996.4|1996.4|1996|1996.8|1996.6|1996.2|1996|16554
1633436740000|2021-10-05 12:25:40|1996.6|1996.2|1996.6|1996.4|1996.8|1996.6|1996.2|1996|9387
1633436750000|2021-10-05 12:25:50|1996.4|1996.2|1995.2|1995|1996.4|1996.2|1994.8|1994.6|12868
1633436760000|2021-10-05 12:26:00|1995.4||1995.2||1995.4||1995.2||2947
1633436770000|2021-10-05 12:26:10|1995|1994.8|1995.4|1995.2|1995.4|1995.2|1995|1994.8|1811
1633436780000|2021-10-05 12:26:20|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|348
1633436790000|2021-10-05 12:26:30|1995.4|1995.2|1995.8|1995.6|1995.8|1995.6|1995.2|1995|2438
1633436800000|2021-10-05 12:26:40|1996|1995.8|1996|1995.8|1996.2|1996|1995.8|1995.6|5967
1633436810000|2021-10-05 12:26:50|1995.8|1995.6|1995.8|1995.6|1995.8|1995.8|1995.6|1995.4|350
1633436820000|2021-10-05 12:27:00||1995.4||1995.6||1995.6||1995.4|0
1633436830000|2021-10-05 12:27:10|1996|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|3344
1633436840000|2021-10-05 12:27:20|1996.4|1996.2|1996.8|1996.4|1996.8|1996.4|1996.4|1996.2|78
1633436850000|2021-10-05 12:27:30|1996.6|1996.2|1996.4|1996.2|1996.6|1996.2|1996.4|1996.2|1228
1633436870000|2021-10-05 12:27:50|1996.2|1996|1996.2|1996|1996.4|1996.2|1996.2|1995.8|1191
1633436880000|2021-10-05 12:28:00|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1278
1633436890000|2021-10-05 12:28:10|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996|1995.6|2765
1633436900000|2021-10-05 12:28:20|1996.6|1996.4|1996.8|1996.6|1997|1996.6|1996.6|1996.4|1849
1633436920000|2021-10-05 12:28:40|1996.6|1996.4|1996.4|1996.2|1996.6|1996.6|1996.4|1996.2|1468
1633436930000|2021-10-05 12:28:50|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|326
1633436940000|2021-10-05 12:29:00|1996.6|1996.2|1996.8|1996.4|1996.8|1996.4|1996.4|1996.2|840
1633436950000|2021-10-05 12:29:10|1996.6|1996.2|1996.8|1996.4|1996.8|1996.6|1996.6|1996.2|3773
1633436960000|2021-10-05 12:29:20|1996.6||1996.6||1996.6||1996.6||0
1633436970000|2021-10-05 12:29:30|1996.8|1996.6|1996.8|1996.4|1997|1996.8|1996.6|1996.4|2653
1633436980000|2021-10-05 12:29:40||1996.6||1996.6||1996.6||1996.6|0
1633436990000|2021-10-05 12:29:50|1996.6|1996.4|1994.8|1994.6|1996.6|1996.4|1994.8|1994.2|12871
1633437000000|2021-10-05 12:30:00|1995|1994.8|1995.2|1994.8|1995.2|1995|1995|1994.8|850
1633437010000|2021-10-05 12:30:10|1995.4||1995.2||1995.4||1995.2||0
1633437020000|2021-10-05 12:30:20|1995||1995||1995.2||1995||100
1633437030000|2021-10-05 12:30:30|1995.2||1995||1995.2||1995||200
1633437040000|2021-10-05 12:30:40||1994.6||1994.6||1994.8||1994.6|2290
1633437050000|2021-10-05 12:30:50|1995.2|1995|1995|1994.6|1995.2|1995|1995|1994.6|1757
1633437060000|2021-10-05 12:31:00|1995.2|1994.8|1995|1994.8|1995.2|1994.8|1995|1994.8|565
1633437070000|2021-10-05 12:31:10|1995.2|1995|1995|1994.8|1995.2|1995|1994.8|1994.6|1867
1633437080000|2021-10-05 12:31:20|1995.2|1995|1995.6|1995.4|1995.6|1995.4|1995.2|1995|1918
1633437090000|2021-10-05 12:31:30|1995.4|1995.2|1995.2|1994.8|1995.4|1995.2|1995.2|1994.6|4503
1633437100000|2021-10-05 12:31:40|1995.4|1995|1995.4|1995.2|1995.4|1995.2|1995.4|1994.8|340
1633437110000|2021-10-05 12:31:50|1995.6|1995.4|1995.6|1995.4|1996.2|1995.8|1995.6|1995.4|2869
1633437120000|2021-10-05 12:32:00|1995.4|1995.2|1995.6|1995.4|1995.8|1995.6|1995.4|1995|9184
1633437130000|2021-10-05 12:32:10|1995.8|1995.6|1995.6|1995.4|1996.4|1996.2|1995.6|1995.4|4481
1633437140000|2021-10-05 12:32:20|1995.8|1995.6|1996|1995.8|1996.2|1995.8|1995.8|1995.4|12860
1633437150000|2021-10-05 12:32:30|1995.8|1995.6|1996.2|1995.8|1996.2|1995.8|1995.8|1995.6|452
1633437160000|2021-10-05 12:32:40|1996|1996|1996.4|1996.2|1996.4|1996.2|1996|1995.8|6923
1633437170000|2021-10-05 12:32:50|1996.2|1996|1996|1995.8|1996.2|1996|1995.8|1995.6|6851
1633437180000|2021-10-05 12:33:00|1996.2|1996|1996.2|1996|1996.4|1996.2|1996.2|1996|3596
1633437190000|2021-10-05 12:33:10|1996.4|1995.8|1996|1995.8|1996.4|1996|1995.8|1995.6|4788
1633437200000|2021-10-05 12:33:20|1996.2|1995.6|1996|1995.6|1996.2|1995.8|1996|1995.6|2530
1633437210000|2021-10-05 12:33:30|1995.8|1995.8|1995.6|1995.4|1995.8|1995.8|1995.2|1995|5470
1633437220000|2021-10-05 12:33:40|1995.4|1995.2|1995.4|1995.2|1995.6|1995.4|1995.4|1995.2|3541
1633437230000|2021-10-05 12:33:50|1995.6|1995.4|1995.2|1995|1995.6|1995.4|1995.2|1994.8|3520
1633437240000|2021-10-05 12:34:00|1995.4|1994.8|1995|1994.6|1995.4|1994.8|1994.8|1994.6|1466
1633437250000|2021-10-05 12:34:10|1995.2|1994.8|1995|1994.8|1995.4|1995|1995|1994.8|2861
1633437260000|2021-10-05 12:34:20|1995.2|1994.6|1995.2|1994.8|1995.4|1995|1995.2|1994.6|4797
1633437270000|2021-10-05 12:34:30|1995.4|1995|1995.6|1995.2|1995.6|1995.2|1995.4|1995|262
1633437280000|2021-10-05 12:34:40|1995.8|1995.4|1996.4|1996.2|1996.4|1996.2|1995.8|1995.4|9329
1633437290000|2021-10-05 12:34:50|1996.2|1996|1996|1995.8|1996.4|1996.2|1996|1995.8|6409
1633437300000|2021-10-05 12:35:00|1996.2|1996|1995.2|1995|1996.2|1996|1995.2|1995|6719
1633437310000|2021-10-05 12:35:10|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|700
1633437320000|2021-10-05 12:35:20|1995|1994.8|1995.2|1995|1995.2|1995|1995|1994.6|13902
1633437330000|2021-10-05 12:35:30|1995|1994.8|1995|1994.8|1995|1994.8|1995|1994.8|279
1633437340000|2021-10-05 12:35:40|1994.8|1994.6|1994.6|1994.4|1994.8|1994.6|1994.2|1994|4434
1633437350000|2021-10-05 12:35:50|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|350
1633437360000|2021-10-05 12:36:00|1994.2|1994|1994.4|1994.2|1994.4|1994.2|1994.2|1994|8269
1633437370000|2021-10-05 12:36:10|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|2415
1633437380000|2021-10-05 12:36:20|1994.6|1994.2|1995|1994.8|1995|1994.8|1994.6|1994.2|10548
1633437390000|2021-10-05 12:36:30|1995.2|1995|1995.6|1995.2|1995.6|1995.4|1995.2|1995|4001
1633437400000|2021-10-05 12:36:40|1995.4|1995.4|1995.2|1995|1995.4|1995.4|1995.2|1995|4713
1633437410000|2021-10-05 12:36:50|1995|1994.8|1995.2|1995|1995.2|1995|1995|1994.8|926
1633437420000|2021-10-05 12:37:00|1995|1994.8|1995.2|1995|1995.4|1995.2|1995|1994.8|12696
1633437430000|2021-10-05 12:37:10|1995.4|1995.2|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|588
1633437440000|2021-10-05 12:37:20|1995.8|1995|1995.8|1995.6|1996|1995.6|1995.8|1995|1408
1633437450000|2021-10-05 12:37:30|1996|1995.8|1996.6|1996.2|1996.6|1996.2|1995.8|1995.6|3896
1633437460000|2021-10-05 12:37:40|1996.8|1996.4|1996.8|1996.6|1997|1996.8|1996.8|1996.4|550
1633437470000|2021-10-05 12:37:50|1996.6|1996.4|1996.2|1996|1996.6|1996.4|1996|1995.8|10188
1633437480000|2021-10-05 12:38:00|1996|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|602
1633437490000|2021-10-05 12:38:10|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|965
1633437500000|2021-10-05 12:38:20|1995.8|1995.6|1995.2|1995|1996|1995.8|1995.2|1995|4887
1633437510000|2021-10-05 12:38:30|1995|1994.8|1994.8|1994.4|1995|1994.8|1994.4|1994.2|5136
1633437520000|2021-10-05 12:38:40|1995|1994.6|1995.2|1995|1995.2|1995|1994.8|1994.6|8059
1633437530000|2021-10-05 12:38:50|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.2|1994.8|3441
1633437540000|2021-10-05 12:39:00|1995.6|1995.2|1996|1995.6|1996|1995.8|1995.6|1995.2|10040
1633437550000|2021-10-05 12:39:10|1995.8|1995.4|1995.6|1995.4|1995.8|1995.6|1995.6|1995.4|1868
1633437560000|2021-10-05 12:39:20|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995|1994.8|2570
1633437570000|2021-10-05 12:39:30|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.2|1995.2|847
1633437580000|2021-10-05 12:39:40|1995.6||1995.6||1995.6||1995.6||0
1633437590000|2021-10-05 12:39:50|1995.4|1995.4|1995.6|1995.2|1995.8|1995.4|1995.4|1995|2557
1633437600000|2021-10-05 12:40:00|1995.4|1995|1995.4|1995.2|1995.6|1995.2|1995|1994.8|7185
1633437610000|2021-10-05 12:40:10|1995.6|1995.4|1995.4|1995.2|1995.8|1995.6|1995.4|1995.2|1970
1633437620000|2021-10-05 12:40:20|1995.6|1995|1995.6|1995.4|1995.6|1995.4|1995.4|1995|918
1633437630000|2021-10-05 12:40:30|1995.8|1995.6|1995.8|1995.6|1996|1995.8|1995.8|1995.6|2299
1633437640000|2021-10-05 12:40:40|1995.6|1995.4|1996.4|1996.2|1996.6|1996.4|1995.6|1995.4|5691
1633437650000|2021-10-05 12:40:50|1996.6|1996.4|1996.8|1996.6|1997|1996.8|1996.6|1996.4|2096
1633437660000|2021-10-05 12:41:00|1997|1996.8|1997|1996.6|1997|1996.8|1996.8|1996.6|1140
1633437670000|2021-10-05 12:41:10|1996.8|1996.8|1997|1996.6|1997|1996.8|1996.8|1996.6|2558
1633437680000|2021-10-05 12:41:20|1997.2|1996.8|1997|1996.8|1997.2|1997|1997|1996.6|2350
1633437690000|2021-10-05 12:41:30|1996.8|1996.6|1996|1995.6|1996.8|1996.6|1995.8|1995.6|6738
1633437700000|2021-10-05 12:41:40|1995.8|1995.8|1995.8|1995.4|1996|1995.8|1995.4|1995.2|3926
1633437710000|2021-10-05 12:41:50|1995.6|1995.6|1995.8|1995.6|1995.8|1995.6|1995.6|1995.4|4866
1633437720000|2021-10-05 12:42:00|1995.6|1995.4|1996.2|1996|1996.4|1996.2|1995.6|1995.4|10550
1633437730000|2021-10-05 12:42:10|1996.4|1996.2|1996.8|1996.4|1996.8|1996.6|1996.2|1996|2488
1633437740000|2021-10-05 12:42:20|1997|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|694
1633437750000|2021-10-05 12:42:30|1997.2|1996.6|1997.2|1997|1997.2|1997|1997.2|1996.6|10683
1633437760000|2021-10-05 12:42:40|1997.4||1997.4||1997.4||1997.2||1311
1633437770000|2021-10-05 12:42:50|1997.2|1996.8|1997.4|1997.2|1997.4|1997.2|1997|1996.8|2757
1633437780000|2021-10-05 12:43:00|1997.6|1997.4|1998.2|1997.8|1998.2|1997.8|1997.6|1997.4|4181
1633437790000|2021-10-05 12:43:10|1998.4|1998|1998.4|1998.2|1998.6|1998.2|1998.2|1998|4363
1633437800000|2021-10-05 12:43:20|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998|1997.8|2154
1633437810000|2021-10-05 12:43:30||1998||1998.2||1998.2||1998|601
1633437820000|2021-10-05 12:43:40|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|3775
1633437830000|2021-10-05 12:43:50|1998|1997.8|1998|1997.8|1998.2|1998|1998|1997.6|76
1633437840000|2021-10-05 12:44:00|1997.8|1997.6|1997.4|1997.2|1997.8|1997.6|1997.4|1997.2|3593
1633437850000|2021-10-05 12:44:10|1997.2|1997|1996.8|1996.6|1997.2|1997|1996.8|1996.6|4824
1633437860000|2021-10-05 12:44:20|1997|1996.8|1997.4|1997|1997.4|1997.2|1997|1996.8|1550
1633437870000|2021-10-05 12:44:30|1997.2|1997.2|1996.8|1996.6|1997.4|1997.2|1996.8|1996.4|10087
1633437880000|2021-10-05 12:44:40|1996.6|1996.4|1996.4|1996.2|1996.8|1996.6|1996.2|1996|4244
1633437890000|2021-10-05 12:44:50|1996.2|1996|1996.2|1996|1996.2|1996.2|1996.2|1996|550
1633437900000|2021-10-05 12:45:00|1996|1995.8|1996.6|1996.2|1996.6|1996.2|1996|1995.8|3672
1633437910000|2021-10-05 12:45:10|1996.4|1996|1996|1995.8|1996.4|1996.2|1996|1995.8|2250
1633437920000|2021-10-05 12:45:20|1996.2|1996|1996.6|1996.2|1996.8|1996.4|1996.2|1996|417
1633437930000|2021-10-05 12:45:30|1996.4||1996.6||1996.6||1996.4||0
1633437940000|2021-10-05 12:45:40|1996.8|1996.4|1995.8|1995.6|1996.8|1996.6|1995.8|1995.4|7803
1633437950000|2021-10-05 12:45:50|1996|1995.8|1996|1995.8|1996|1995.8|1995.8|1995.6|1591
1633437960000|2021-10-05 12:46:00||1995.6||1995.8||1995.8||1995.6|961
1633437970000|2021-10-05 12:46:10|1996.2|1996|1996|1995.8|1996.2|1996|1996|1995.8|629
1633437980000|2021-10-05 12:46:20|||||||||1613
1633437990000|2021-10-05 12:46:30|1996.2|1996|1996|1995.8|1996.2|1996|1996|1995.8|6321
1633438000000|2021-10-05 12:46:40|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1996|2177
1633438010000|2021-10-05 12:46:50|1996.2|1996|1996.6|1996.4|1996.6|1996.4|1996.2|1996|2692
1633438020000|2021-10-05 12:47:00|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|886
1633438030000|2021-10-05 12:47:10|1996.8|1996.6|1996.6|1996.4|1997|1996.6|1996.6|1996.2|2481
1633438040000|2021-10-05 12:47:20|1996.8|1996.6|1996.8|1996.6|1997|1996.6|1996.6|1996.4|1610
1633438050000|2021-10-05 12:47:30|1997|1996.4|1996.8|1996.4|1997|1996.8|1996.6|1996.4|1226
1633438060000|2021-10-05 12:47:40|1996.6|1996.2|1996.4|1996.2|1996.6|1996.2|1996.2|1996|840
1633438070000|2021-10-05 12:47:50|1996.6|1996.4|1997.6|1997.2|1997.6|1997.2|1996.6|1996.4|4263
1633438080000|2021-10-05 12:48:00|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997|2183
1633438090000|2021-10-05 12:48:10|1997.4|1997.2|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|468
1633438100000|2021-10-05 12:48:20|1997.6|1997.4|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|5278
1633438110000|2021-10-05 12:48:30|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|100
1633438120000|2021-10-05 12:48:40|1997.8|1997.6|1997.6|1997.4|1998|1997.6|1997.6|1997.4|2622
1633438130000|2021-10-05 12:48:50|1997.8|1997.6|1998|1997.6|1998|1997.6|1997.8|1997.6|0
1633438140000|2021-10-05 12:49:00|1997.8|1997.8|1998|1997.6|1998|1997.8|1997.8|1997.6|1570
1633438150000|2021-10-05 12:49:10|1997.8|1997.4|1997.6|1997.4|1998|1997.6|1997.6|1997.4|4114
1633438160000|2021-10-05 12:49:20|1997.4|1997.2|1997.6|1997|1997.6|1997.2|1997.4|1997|2225
1633438170000|2021-10-05 12:49:30|1997.4|1997.2|1997.2|1997|1997.4|1997.2|1997.2|1997|858
1633438180000|2021-10-05 12:49:40|1997|1996.8|1996.4|1996.2|1997|1996.8|1996.4|1996.2|4681
1633438190000|2021-10-05 12:49:50|1996.2|1996|1997|1996.6|1997|1996.8|1996.2|1996|3537
1633438200000|2021-10-05 12:50:00|1996.8|1996.4|1996.8|1996.4|1997|1996.6|1996.8|1996.4|5784
1633438210000|2021-10-05 12:50:10|1996.6|1996.6|1996.4|1996.2|1996.6|1996.6|1996.2|1996|5804
1633438220000|2021-10-05 12:50:20|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996.4|0
1633438230000|2021-10-05 12:50:30|1996.4|1996.2|1996.4|1996|1996.6|1996.2|1996.2|1996|3798
1633438240000|2021-10-05 12:50:40|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|7118
1633438250000|2021-10-05 12:50:50|1996.4|1996|1996.6|1996.2|1996.6|1996.4|1996.4|1996|3199
1633438260000|2021-10-05 12:51:00|1996.4|1996|1996|1995.8|1996.6|1996.4|1995.8|1995.6|22470
1633438270000|2021-10-05 12:51:10|1996.2|1996|1995.8|1995.6|1996.2|1996|1995.8|1995.6|2082
1633438280000|2021-10-05 12:51:20|1995.6|1995.4|1996|1995.8|1996|1995.8|1995.6|1995.4|1050
1633438290000|2021-10-05 12:51:30|1996.2|1995.6|1996|1995.8|1996.2|1995.8|1996|1995.6|100
1633438300000|2021-10-05 12:51:40|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1995.8|3246
1633438310000|2021-10-05 12:51:50|1996.6|1996.4|1996.6|1996.4|1996.8|1996.6|1996.6|1996.4|3603
1633438320000|2021-10-05 12:52:00|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|2996
1633438330000|2021-10-05 12:52:10|1997|1996.8|1997.6|1997.2|1997.6|1997.2|1997|1996.8|813
1633438340000|2021-10-05 12:52:20|1997.4|1997|1997.4|1997.2|1997.6|1997.2|1997.4|1997|1808
1633438350000|2021-10-05 12:52:30|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.4|1997.4|1026
1633438360000|2021-10-05 12:52:40|1997.8|1997.6|1998.2|1998|1998.2|1998|1997.8|1997.6|977
1633438370000|2021-10-05 12:52:50|1998.4|1997.8|1998.2|1998|1998.4|1998|1998.2|1997.8|6537
1633438380000|2021-10-05 12:53:00|1998.4|1998.2|1998|1997.8|1998.4|1998.2|1998|1997.8|4850
1633438390000|2021-10-05 12:53:10|||||||||350
1633438400000|2021-10-05 12:53:20|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|5156
1633438410000|2021-10-05 12:53:30|1998.6|1998.4|1998.8|1998.6|1999|1998.8|1998.4|1998.2|10805
1633438420000|2021-10-05 12:53:40|1999|1998.8|1999.2|1999|1999.4|1999|1999|1998.8|13278
1633438430000|2021-10-05 12:53:50|1999|1998.8|1999|1998.8|1999.2|1998.8|1999|1998.8|2355
1633438440000|2021-10-05 12:54:00|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|3216
1633438450000|2021-10-05 12:54:10|||||||||24
1633438460000|2021-10-05 12:54:20|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.6|1998.4|5906
1633438470000|2021-10-05 12:54:30|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.2|1998|946
1633438480000|2021-10-05 12:54:40|1998.2|1997.8|1998|1997.6|1998.2|1998|1997.8|1997.6|4211
1633438490000|2021-10-05 12:54:50|1998.2||1997.8||1998.2||1997.8||0
1633438500000|2021-10-05 12:55:00|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|1546
1633438510000|2021-10-05 12:55:10|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|221
1633438520000|2021-10-05 12:55:20|1998|1997.8|1998.4|1998|1998.4|1998.2|1998|1997.6|16773
1633438530000|2021-10-05 12:55:30|1998.6|1998.2|1998.8|1998.6|1999|1998.8|1998.4|1998.2|2507
1633438540000|2021-10-05 12:55:40|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.2|2984
1633438550000|2021-10-05 12:55:50|1998.8|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|404
1633438560000|2021-10-05 12:56:00|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|712
1633438570000|2021-10-05 12:56:10|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|77
1633438580000|2021-10-05 12:56:20|1999|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.6|555
1633438590000|2021-10-05 12:56:30|1999.2|1999|1999|1998.8|1999.2|1999|1999|1998.8|250
1633438600000|2021-10-05 12:56:40||1998.6||1998.6||1998.6||1998.6|1117
1633438610000|2021-10-05 12:56:50|1998.8|1998.8|1998.8|1998.6|1998.8|1998.8|1998.8|1998.6|1481
1633438620000|2021-10-05 12:57:00|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|1213
1633438630000|2021-10-05 12:57:10|1998.8|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|683
1633438640000|2021-10-05 12:57:20|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|1416
1633438660000|2021-10-05 12:57:40|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.4|1998.2|707
1633438670000|2021-10-05 12:57:50|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1238
1633438680000|2021-10-05 12:58:00|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|2984
1633438690000|2021-10-05 12:58:10|1998.8|1998.8|1999.2|1999|1999.6|1999.4|1998.8|1998.8|2229
1633438700000|2021-10-05 12:58:20|1999.4|1998.8|1999.8|1999.6|2000|1999.8|1999.4|1998.8|20292
1633438710000|2021-10-05 12:58:30|2000|1999.8|2000|1999.6|2000|1999.8|1999.6|1999.4|10865
1633438720000|2021-10-05 12:58:40|1999.8|1999.4|1999|1998.8|1999.8|1999.4|1999|1998.8|1762
1633438730000|2021-10-05 12:58:50|1999.2|1998.6|1999.2|1998.8|1999.2|1998.8|1999|1998.6|0
1633438740000|2021-10-05 12:59:00|1999.4|1999|1999|1998.6|1999.4|1999|1999|1998.6|1634
1633438750000|2021-10-05 12:59:10|1999.2|1998.8|1999.2|1999|1999.2|1999|1999.2|1998.8|326
1633438760000|2021-10-05 12:59:20|1999|1998.8|1998.6|1998.4|1999.2|1998.8|1998.6|1998.4|7838
1633438770000|2021-10-05 12:59:30|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.6|739
1633438780000|2021-10-05 12:59:40|1999|1998.8|1999.6|1999.2|1999.6|1999.2|1999|1998.8|504
1633438790000|2021-10-05 12:59:50|1999.4|1999|1999.2|1999|1999.4|1999.2|1999.2|1999|6568
1633438800000|2021-10-05 13:00:00|1999|1998.8|1998.6|1998.4|1999|1998.8|1998.6|1998.4|11310
1633438810000|2021-10-05 13:00:10|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|2312
1633438820000|2021-10-05 13:00:20|1998.6|1998.4|1999|1998.6|1999|1998.8|1998.6|1998.4|4377
1633438830000|2021-10-05 13:00:30|1998.8||1998.8||1998.8||1998.8||0
1633438840000|2021-10-05 13:00:40|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.4|1998.2|4176
1633438850000|2021-10-05 13:00:50|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|2063
1633438860000|2021-10-05 13:01:00|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|4153
1633438870000|2021-10-05 13:01:10|1997.8|1997.4|1998.4|1998|1998.4|1998|1997.8|1997.4|5833
1633438880000|2021-10-05 13:01:20|1998.2|1997.8|1998.4|1998.2|1998.4|1998.2|1998|1997.8|2802
1633438890000|2021-10-05 13:01:30|1998.6||1998.4||1998.6||1998.4||0
1633438910000|2021-10-05 13:01:50|1998.2|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|3132
1633438930000|2021-10-05 13:02:10|1998|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|3925
1633438940000|2021-10-05 13:02:20|1998.2||1998||1998.2||1998||3656
1633438950000|2021-10-05 13:02:30|1998.2|1997.6|1998.2|1998|1998.2|1998|1998.2|1997.6|0
1633438970000|2021-10-05 13:02:50|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|299
1633438980000|2021-10-05 13:03:00|1998.6||1998.6||1998.6||1998.6||0
1633438990000|2021-10-05 13:03:10|1998.4|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|0
1633439000000|2021-10-05 13:03:20|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|6193
1633439010000|2021-10-05 13:03:30|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|324
1633439020000|2021-10-05 13:03:40|||||||||1979
1633439040000|2021-10-05 13:04:00|1997.8|1997.6|1997.8|1997.6|1998|1997.8|1997.8|1997.4|5320
1633439050000|2021-10-05 13:04:10|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|113
1633439060000|2021-10-05 13:04:20|1998.4|1998.2|1998.4|1998.2|1998.6|1998.2|1998.2|1998|1377
1633439070000|2021-10-05 13:04:30|||||||||140
1633439080000|2021-10-05 13:04:40|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.4|1998.2|458
1633439090000|2021-10-05 13:04:50|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|597
1633439100000|2021-10-05 13:05:00|1998.6|1998.4|1998.2|1997.8|1998.8|1998.6|1998|1997.6|7404
1633439110000|2021-10-05 13:05:10|1998||1998||1998||1998||0
1633439130000|2021-10-05 13:05:30|1998.2|1998|1998.2|1998|1998.4|1998.2|1998|1997.8|4683
1633439140000|2021-10-05 13:05:40|1998|1997.8|1998.6|1998.4|1998.6|1998.4|1998|1997.8|1849
1633439150000|2021-10-05 13:05:50|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|5500
1633439160000|2021-10-05 13:06:00||1998.6||1998.6||1998.6||1998.4|0
1633439170000|2021-10-05 13:06:10|1998.6|1998.4|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2705
1633439180000|2021-10-05 13:06:20|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|0
1633439190000|2021-10-05 13:06:30|1999.4|1998.6|2000|1999.8|2000|1999.8|1999|1998.6|84986
1633439200000|2021-10-05 13:06:40|2000.5|2000|2000.5|1999.8|2001|2000.5|2000|1999.8|402426
1633439210000|2021-10-05 13:06:50|2000|1999.6|2000|1999.8|2000.5|2000|2000|1999.6|2903
1633439220000|2021-10-05 13:07:00|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.8|2626
1633439230000|2021-10-05 13:07:10|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.6|13365
1633439240000|2021-10-05 13:07:20|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.8|4095
1633439250000|2021-10-05 13:07:30|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.8|1263
1633439260000|2021-10-05 13:07:40|1999.8|1999.6|1999.4|1999.2|2000|1999.8|1999.4|1999.2|7274
1633439270000|2021-10-05 13:07:50|1999.2|1999|1999.4|1999|1999.4|1999.2|1999.2|1998.8|7048
1633439280000|2021-10-05 13:08:00|1999.6|1999.2|2000|1999.8|2000.5|1999.8|1999.6|1999.2|6834
1633439290000|2021-10-05 13:08:10|1999.8|1999.6|1999.8|1999.4|1999.8|1999.8|1999.8|1999.4|322
1633439300000|2021-10-05 13:08:20|2000|1999.6|1999.8|1999.6|2000|1999.6|1999.6|1999.4|2796
1633439310000|2021-10-05 13:08:30|2000|1999.8|2000|1999.8|2000.5|2000|2000|1999.8|2911
1633439320000|2021-10-05 13:08:40|1999.8|1999.6|2000.5|1999.8|2001|2000|1999.8|1999.4|61725
1633439340000|2021-10-05 13:09:00|2000|2000|2000|1999.8|2000.5|2000|2000|1999.8|3110
1633439350000|2021-10-05 13:09:10|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|3934
1633439360000|2021-10-05 13:09:20|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2000.5|2000|21139
1633439370000|2021-10-05 13:09:30|2001|2000|2001|2000.5|2001|2000.5|2000.5|2000|4106
1633439380000|2021-10-05 13:09:40||2000||2000.5||2000.5||2000|1226
1633439390000|2021-10-05 13:09:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|8144
1633439400000|2021-10-05 13:10:00|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000|12427
1633439410000|2021-10-05 13:10:10|2001|2001|2001.5|2001|2001.5|2001|2001|2001|264
1633439420000|2021-10-05 13:10:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001|2624
1633439430000|2021-10-05 13:10:30|2001.5|2001|2001.5|2001|2002|2001|2001.5|2000.5|13663
1633439440000|2021-10-05 13:10:40|||||||||310
1633439450000|2021-10-05 13:10:50|||||||||250
1633439460000|2021-10-05 13:11:00|||||||||832
1633439480000|2021-10-05 13:11:20|||||||||29
1633439490000|2021-10-05 13:11:30|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|4043
1633439500000|2021-10-05 13:11:40|2001||2001||2001||2001||0
1633439510000|2021-10-05 13:11:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|1925
1633439520000|2021-10-05 13:12:00|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000|6516
1633439530000|2021-10-05 13:12:10|2001|2000|2001|2000.5|2001|2000.5|2001|2000|4503
1633439540000|2021-10-05 13:12:20|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|1155
1633439550000|2021-10-05 13:12:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1696
1633439560000|2021-10-05 13:12:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|100
1633439570000|2021-10-05 13:12:50|2000.5|2000|2000|1999.6|2001|2000|2000|1999.6|8434
1633439580000|2021-10-05 13:13:00|1999.8|1999.4|1999.4|1999.2|2000|1999.6|1999.2|1999|1870
1633439590000|2021-10-05 13:13:10|1999.2|1999|1999.2|1998.8|1999.2|1999.2|1999|1998.6|16377
1633439600000|2021-10-05 13:13:20|1999|1998.6|1998.8|1998.6|1999|1998.6|1998.6|1998.4|7969
1633439610000|2021-10-05 13:13:30|1998.6|1998.4|1999.6|1999.2|1999.6|1999.2|1998.6|1998.4|5164
1633439620000|2021-10-05 13:13:40|1999.8|1999.4|1999.8|1999.4|1999.8|1999.6|1999.8|1999.4|200
1633439630000|2021-10-05 13:13:50|1999.6|1999.2|1999.6|1999|2000|1999.4|1999.6|1999|3520
1633439640000|2021-10-05 13:14:00|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|2289
1633439650000|2021-10-05 13:14:10|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|220
1633439660000|2021-10-05 13:14:20|2000|1999.2|2000|1999.6|2000|1999.6|1999.6|1999.2|29709
1633439670000|2021-10-05 13:14:30|1999.8|1999.4|1999.2|1998.6|2000|1999.6|1998.8|1998.6|15171
1633439680000|2021-10-05 13:14:40|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.6|0
1633439690000|2021-10-05 13:14:50|1999.2|1999|1999.4|1999|1999.6|1999.4|1999.2|1999|1496
1633439700000|2021-10-05 13:15:00|1999.2|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|477
1633439710000|2021-10-05 13:15:10|1998.8|1998.6|1999|1998.4|1999|1998.6|1998.6|1998.4|3376
1633439720000|2021-10-05 13:15:20|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.8|1998.4|8
1633439730000|2021-10-05 13:15:30||1998.6||1998.4||1998.6||1998.4|833
1633439740000|2021-10-05 13:15:40|1998.6|1998.2|1997.8|1997.4|1998.6|1998.2|1997.6|1997.4|1498
1633439750000|2021-10-05 13:15:50||1997.6||1997.4||1997.6||1997.4|0
1633439760000|2021-10-05 13:16:00|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.2|1997|6538
1633439770000|2021-10-05 13:16:10|1997.2|1997|1997.4|1997|1997.4|1997.2|1997.2|1997|481
1633439780000|2021-10-05 13:16:20|1997.2|1997.2|1996.8|1996.4|1997.4|1997.2|1996.4|1996.2|20477
1633439790000|2021-10-05 13:16:30||1996.6||1996.6||1996.6||1996.6|0
1633439800000|2021-10-05 13:16:40|1997|1996.8|1996.8|1996.6|1997|1996.8|1996.8|1996.6|2587
1633439810000|2021-10-05 13:16:50|||||||||1600
1633439820000|2021-10-05 13:17:00|||||||||50
1633439830000|2021-10-05 13:17:10|1997|1996.8|1997.2|1996.8|1997.2|1996.8|1996.8|1996.6|414
1633439840000|2021-10-05 13:17:20|1997.4|1997|1997.6|1997|1997.6|1997.2|1997.2|1997|409
1633439850000|2021-10-05 13:17:30|1997.8|1997.2|1997.6|1997.4|1998|1997.6|1997.6|1997.2|1491
1633439860000|2021-10-05 13:17:40|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.4|2148
1633439870000|2021-10-05 13:17:50|1998.2|1998|1998.4|1998|1998.4|1998|1998.2|1998|1214
1633439880000|2021-10-05 13:18:00|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|1348
1633439890000|2021-10-05 13:18:10|1997.8|1997.8|1998|1997.6|1998|1997.8|1997.8|1997.6|181
1633439900000|2021-10-05 13:18:20|1997.8|1997.4|1998|1997.6|1998|1997.8|1997.8|1997.4|2910
1633439910000|2021-10-05 13:18:30|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1997.8|1997.6|1802
1633439920000|2021-10-05 13:18:40|1998.2|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|431
1633439930000|2021-10-05 13:18:50|1998.2|1997.6|1998.4|1998|1998.4|1998.2|1998.2|1997.6|7663
1633439940000|2021-10-05 13:19:00|1998.2|1997.8|1998.2|1997.8|1998.6|1998|1998|1997.6|1302
1633439950000|2021-10-05 13:19:10|1998|1997.6|1998|1997.6|1998|1997.6|1998|1997.6|152
1633439960000|2021-10-05 13:19:20|1997.8|1997.4|1998|1997.6|1998|1997.6|1997.6|1997.4|2388
1633439970000|2021-10-05 13:19:30|1998.2|1997.8|1998.2|1998|1998.2|1998|1998.2|1997.8|1313
1633439980000|2021-10-05 13:19:40|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|3595
1633439990000|2021-10-05 13:19:50|1998.4|1998.2|1998.4|1998|1998.6|1998.2|1998.2|1998|1969
1633440000000|2021-10-05 13:20:00|1998.6|1998.2|1998.2|1998|1998.8|1998.6|1998.2|1998|4361
1633440010000|2021-10-05 13:20:10|1998|1997.8|1998|1997.6|1998.4|1998|1998|1997.6|2388
1633440020000|2021-10-05 13:20:20|1998.2|1997.8|1998.2|1998|1998.4|1998.2|1998.2|1997.8|223
1633440030000|2021-10-05 13:20:30|1998|1997.8|1998.4|1998|1998.4|1998|1998|1997.8|5721
1633440040000|2021-10-05 13:20:40|1998.6|1998.2|1998.8|1998.4|1998.8|1998.4|1998.6|1998.2|1375
1633440050000|2021-10-05 13:20:50|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.4|1998.2|1478
1633440060000|2021-10-05 13:21:00|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|459
1633440070000|2021-10-05 13:21:10|1999||1998.8||1999||1998.8||2426
1633440080000|2021-10-05 13:21:20|1999||1998.8||1999||1998.8||2524
1633440090000|2021-10-05 13:21:30|1998.6|1998.4|1999|1998.8|1999|1998.8|1998.6|1998.4|4235
1633440100000|2021-10-05 13:21:40|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|3558
1633440110000|2021-10-05 13:21:50|1999.4|1999.2|1999.8|1999.6|1999.8|1999.6|1999.4|1999.2|1415
1633440120000|2021-10-05 13:22:00|2000|1999.8|2000|1999.6|2000|1999.8|2000|1999.6|2534
1633440130000|2021-10-05 13:22:10|1999.8|1999.4|1999.4|1999|1999.8|1999.4|1999.4|1999|3007
1633440140000|2021-10-05 13:22:20|1999.6|1999.2|1999.6|1999.4|1999.8|1999.4|1999.6|1999.2|304
1633440150000|2021-10-05 13:22:30|1999.8||1999.8||1999.8||1999.6||1739
1633440160000|2021-10-05 13:22:40|1999.6|1999.2|1999.8|1999.6|1999.8|1999.6|1999.6|1999.2|5531
1633440170000|2021-10-05 13:22:50|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.8|1439
1633440180000|2021-10-05 13:23:00|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|19079
1633440190000|2021-10-05 13:23:10|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1633440200000|2021-10-05 13:23:20|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|4131
1633440210000|2021-10-05 13:23:30||1999.8||2000||2000||1999.8|5
1633440220000|2021-10-05 13:23:40|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|617
1633440240000|2021-10-05 13:24:00|2001|2000|2000.5|2000|2001|2000|2000.5|2000|730
1633440250000|2021-10-05 13:24:10|||||||||300
1633440260000|2021-10-05 13:24:20|2000|1999.8|1999.2|1999|2000|1999.8|1999.2|1999|10116
1633440270000|2021-10-05 13:24:30|1999|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.4|1157
1633440280000|2021-10-05 13:24:40|1999.2|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|1444
1633440290000|2021-10-05 13:24:50|1999.2|1999|2000|1999.6|2000.5|1999.8|1999.2|1999|2317
1633440300000|2021-10-05 13:25:00|2000.5|1999.8|2000|1999.4|2000.5|2000|1999.8|1999.4|1497
1633440310000|2021-10-05 13:25:10|2000.5|1999.6|2000.5|2000|2000.5|2000|2000.5|1999.6|500
1633440320000|2021-10-05 13:25:20|||||||||200
1633440330000|2021-10-05 13:25:30|2000|1999.8|1999.4|1999.2|2000|1999.8|1999.4|1999.2|3308
1633440340000|2021-10-05 13:25:40|1999.6|1999.4|1999.8|1999.4|1999.8|1999.4|1999.6|1999.4|1220
1633440350000|2021-10-05 13:25:50|1999.6||1999.6||1999.8||1999.6||200
1633440360000|2021-10-05 13:26:00|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|4582
1633440370000|2021-10-05 13:26:10|2000.5|2000|2000|1999.8|2000.5|2000|1999.8|1999.6|3366
1633440380000|2021-10-05 13:26:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|1415
1633440390000|2021-10-05 13:26:30|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|4569
1633440400000|2021-10-05 13:26:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|350
1633440410000|2021-10-05 13:26:50|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|3422
1633440420000|2021-10-05 13:27:00|1999.8|1999.6|1999.4|1999.2|1999.8|1999.6|1999.4|1999.2|4936
1633440430000|2021-10-05 13:27:10|1999.2|1999|1999|1998.6|1999.4|1999|1999|1998.4|7125
1633440440000|2021-10-05 13:27:20|1998.8|1998.4|1998.4|1998|1998.8|1998.4|1998.4|1998|7835
1633440450000|2021-10-05 13:27:30|1998.2|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998.2|793
1633440460000|2021-10-05 13:27:40|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.2|1974
1633440470000|2021-10-05 13:27:50|1998.8||1998.8||1998.8||1998.8||2326
1633440480000|2021-10-05 13:28:00|1998.6|1998.2|1999|1998.6|1999|1998.8|1998.4|1998.2|10289
1633440490000|2021-10-05 13:28:10|1998.8|1998.4|2000|1999.6|2000|1999.6|1998.8|1998.4|6860
1633440500000|2021-10-05 13:28:20|1999.8|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.6|1435
1633440510000|2021-10-05 13:28:30|1999.6|1999.4|1999.6|1999.4|1999.8|1999.4|1999.6|1999.4|2916
1633440520000|2021-10-05 13:28:40|1999.4|1999.2|1999|1998.8|1999.4|1999.2|1998.8|1998.6|2014
1633440530000|2021-10-05 13:28:50|||||||||571
1633440540000|2021-10-05 13:29:00|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|186
1633440550000|2021-10-05 13:29:10|1999|1998.8|1999.4|1999.2|1999.6|1999.2|1999|1998.8|1402
1633440560000|2021-10-05 13:29:20|1999.6|1999.4|1999.2|1999|1999.6|1999.4|1999.2|1999|2942
1633440570000|2021-10-05 13:29:30|1999.4|1999.2|1999.6|1999.2|1999.6|1999.2|1999.4|1999|2
1633440580000|2021-10-05 13:29:40|1999.4|1999.4|1999.8|1999.4|2000|1999.6|1999.4|1999|12295
1633440590000|2021-10-05 13:29:50|1999.6|1999.2|1999.2|1999|1999.8|1999.2|1999.2|1999|445
1633440600000|2021-10-05 13:30:00|1999|1998.8|1997.2|1996.8|1999|1998.8|1996.2|1996|61101
1633440610000|2021-10-05 13:30:10|1997|1996.6|1997.4|1997.2|1997.4|1997.2|1996.2|1996|14130
1633440620000|2021-10-05 13:30:20|1997.2|1997|1994.6|1994.4|1997.4|1997|1993.8|1993.6|32817
1633440630000|2021-10-05 13:30:30|1994.8|1994.2|1993.2|1993|1994.8|1994.4|1992.2|1992|32037
1633440640000|2021-10-05 13:30:40|1993.4|1993.2|1991.6|1991.2|1993.6|1993.4|1991.4|1991|34152
1633440650000|2021-10-05 13:30:50|1991.4|1991|1993.6|1993.2|1993.6|1993.2|1990.8|1990.6|46505
1633440660000|2021-10-05 13:31:00|1993.4|1993.4|1992|1991.6|1993.4|1993.4|1991.4|1991.2|9685
1633440670000|2021-10-05 13:31:10|1992.2|1991.8|1994.6|1994|1994.8|1994.2|1992.2|1991.8|15213
1633440680000|2021-10-05 13:31:20|1994.4|1994.2|1993|1992.8|1995.4|1995|1992.6|1992.4|25025
1633440690000|2021-10-05 13:31:30|1993.2|1992.6|1993.4|1993|1994|1993.8|1992.6|1992.4|8719
1633440700000|2021-10-05 13:31:40|1993.6|1992.8|1990.4|1990.2|1993.8|1993.2|1990.4|1990.2|17455
1633440710000|2021-10-05 13:31:50|1990.2|1990|1988.2|1987.8|1990.2|1990|1987|1986.6|42982
1633440720000|2021-10-05 13:32:00|1988|1987.6|1988.6|1988.2|1990.2|1989.2|1987|1986.6|14341
1633440730000|2021-10-05 13:32:10|1988.8|1988.4|1990.8|1990.4|1991.2|1990.6|1988.8|1988.4|18549
1633440740000|2021-10-05 13:32:20|1991|1990.6|1991.6|1991.2|1991.8|1991.6|1991|1990.4|3490
1633440750000|2021-10-05 13:32:30|1991.4|1991.4|1992.2|1991.8|1992.6|1992.4|1991.4|1991.2|5168
1633440760000|2021-10-05 13:32:40|1992.4|1992|1991|1990.6|1993|1992.4|1990.8|1990.4|38309
1633440770000|2021-10-05 13:32:50|1990.8|1990.4|1988.4|1988|1991|1990.6|1988.2|1987.8|9369
1633440780000|2021-10-05 13:33:00|1988.6|1988.2|1987|1986.6|1989|1988.6|1985.6|1985.2|24485
1633440790000|2021-10-05 13:33:10|1987.4|1986.8|1987.4|1986.6|1988|1987.4|1986.8|1986.2|4137
1633440800000|2021-10-05 13:33:20|1987.6|1986.8|1987.6|1987.2|1988.6|1987.8|1987.2|1986.8|3046
1633440810000|2021-10-05 13:33:30|1987.4|1987.4|1989.4|1989|1989.4|1989.2|1986.8|1986.4|9919
1633440820000|2021-10-05 13:33:40|1989.2|1988.6|1990.6|1990|1990.8|1990.4|1989.2|1988.6|9097
1633440830000|2021-10-05 13:33:50|1990.8|1990.2|1992.2|1991.6|1992.4|1991.8|1990.8|1990.2|2132
1633440840000|2021-10-05 13:34:00|1992.4|1991.8|1993.4|1992.8|1993.6|1993.2|1992.2|1991.8|22697
1633440850000|2021-10-05 13:34:10|1993.6|1993|1993.6|1993|1995|1994.4|1993.2|1992.6|9048
1633440860000|2021-10-05 13:34:20|1993.8|1993.2|1995.6|1995.2|1996|1995.2|1993.8|1993|1555
1633440870000|2021-10-05 13:34:30|1995.4|1995|1996.4|1995.8|1996.8|1996|1994.2|1994|11312
1633440880000|2021-10-05 13:34:40|1996.6|1996|1998.2|1997.4|1999|1998.6|1996.4|1996|11264
1633440890000|2021-10-05 13:34:50|1998.4|1997.6|1997|1996.6|1998.4|1997.8|1996.8|1996.2|9011
1633440900000|2021-10-05 13:35:00|1997.2|1996.8|1999.4|1998.8|1999.4|1998.8|1997.2|1996.8|3521
1633440910000|2021-10-05 13:35:10|1999.6|1999|1997.6|1997|2000|1999.2|1997.2|1996.8|9070
1633440920000|2021-10-05 13:35:20|1997.4|1997.2|1996.6|1996.2|1998.4|1998|1996.4|1995.8|11932
1633440930000|2021-10-05 13:35:30|1996.8|1996.4|1995.8|1995.6|1997.6|1997|1995.8|1995.6|3389
1633440940000|2021-10-05 13:35:40|1996.2|1995.8|1996.8|1996.4|1997.4|1997|1996|1995.6|3862
1633440950000|2021-10-05 13:35:50|1996.6|1996.2|1997.6|1997.2|1997.8|1997.2|1996.4|1996.2|1173
1633440960000|2021-10-05 13:36:00|1997.4|1997|1997|1996.4|1998.2|1997.8|1996.2|1995.8|3680
1633440970000|2021-10-05 13:36:10|1996.8|1996.6|1995.4|1995|1997.6|1997.2|1995.2|1994.6|7836
1633440980000|2021-10-05 13:36:20|1995.6|1995.2|1996.8|1996.4|1996.8|1996.4|1995.2|1994.6|1317
1633440990000|2021-10-05 13:36:30|1996.6|1996.2|1996.6|1996|1996.8|1996.4|1995.6|1995.2|3072
1633441000000|2021-10-05 13:36:40|1996.4|1996.2|1996|1995.8|1997|1996.4|1995.6|1995.2|2878
1633441010000|2021-10-05 13:36:50|1996.2|1996|1997|1996.8|1997|1996.8|1995.8|1995.6|2174
1633441020000|2021-10-05 13:37:00|1996.8|1996.6|1996|1995.6|1997|1996.8|1995.4|1994.8|2094
1633441030000|2021-10-05 13:37:10|1995.8|1995.4|1995.4|1994.8|1996.4|1995.6|1995.2|1994.8|10393
1633441040000|2021-10-05 13:37:20|1995.2|1994.6|1994.6|1994.2|1995.4|1994.6|1993|1992.4|3834
1633441050000|2021-10-05 13:37:30|1994.8|1994.4|1996.6|1996.2|1996.6|1996.2|1994.6|1994.2|3393
1633441060000|2021-10-05 13:37:40|1996.4|1996|1995.4|1994.8|1997|1996.6|1995.4|1994.8|4183
1633441070000|2021-10-05 13:37:50|1995.2|1994.6|1996.6|1995.8|1996.6|1996.2|1995|1994.6|2161
1633441080000|2021-10-05 13:38:00|1996.4|1995.6|1997|1996.8|1997|1996.8|1996|1995.4|2589
1633441090000|2021-10-05 13:38:10|1996.8|1996.6|1997|1996.2|1997|1996.6|1996|1995.6|5910
1633441100000|2021-10-05 13:38:20|1996.8|1996|1996.6|1996|1997|1996.4|1996.2|1995.6|0
1633441110000|2021-10-05 13:38:30|1996.8|1996.2|1998.6|1998|1998.8|1998.4|1996.6|1996.2|19557
1633441120000|2021-10-05 13:38:40|1998.4|1998.2|1998.6|1998.2|1998.8|1998.4|1998|1997.8|7499
1633441130000|2021-10-05 13:38:50|1998.8|1998.4|1998|1997.4|1999.4|1999|1998|1997.4|15919
1633441140000|2021-10-05 13:39:00|1997.8|1997.2|1998.8|1998.2|1999|1998.6|1997.4|1997.2|3700
1633441150000|2021-10-05 13:39:10|1998.6|1998.4|1999|1998.6|1999|1998.6|1998|1997.6|4798
1633441160000|2021-10-05 13:39:20|1998.8|1998.4|1999.8|1999.2|1999.8|1999.6|1998.8|1998.4|8508
1633441170000|2021-10-05 13:39:30|2000|1999.4|2001|2000.5|2001|2000.5|1999.6|1999.4|58263
1633441180000|2021-10-05 13:39:40|2001.5|2001|2001|2000.5|2002|2001|2001|2000.5|8960
1633441190000|2021-10-05 13:39:50|2000.5|2000|2000.5|1999.8|2001|2000.5|2000|1999.8|3808
1633441200000|2021-10-05 13:40:00|2001|2000|2000.5|2000|2001|2000.5|1999.8|1999.6|11955
1633441210000|2021-10-05 13:40:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1023
1633441220000|2021-10-05 13:40:20|2000|1999.8|2001|2000|2001|2000.5|1999.2|1998.8|10723
1633441230000|2021-10-05 13:40:30|2000.5|2000.5|1998.6|1998.2|2001|2000.5|1998.4|1997.8|2459
1633441240000|2021-10-05 13:40:40|1998.4|1998|2000|1999.8|2000|1999.8|1998.4|1998|2855
1633441250000|2021-10-05 13:40:50|2000.5|2000|2000|1999.4|2000.5|2000|1999.4|1999|6394
1633441260000|2021-10-05 13:41:00|2000.5|1999.6|1999.2|1998.6|2000.5|1999.8|1999|1998.6|3556
1633441270000|2021-10-05 13:41:10|1999|1999|1999.8|1999.6|1999.8|1999.6|1998.6|1998|2373
1633441280000|2021-10-05 13:41:20|2000|1999.8|1999.2|1999|2000|1999.8|1999.2|1998.8|4487
1633441290000|2021-10-05 13:41:30|1999.4|1999.2|1999.6|1999.4|2000|1999.8|1999|1998.6|875
1633441300000|2021-10-05 13:41:40|1999.4|1999.2|1997.8|1997.6|1999.6|1999.4|1997.8|1997.4|7946
1633441310000|2021-10-05 13:41:50|1998|1997.8|1998.4|1998|1998.6|1998.2|1997.8|1997.6|3459
1633441320000|2021-10-05 13:42:00|1998.2|1997.8|1997.6|1997.2|1998.4|1998|1996.6|1996.4|3913
1633441330000|2021-10-05 13:42:10|1997.8|1997.6|1997.8|1997.6|1998.6|1998|1997.6|1997.2|2273
1633441340000|2021-10-05 13:42:20|1998|1997.4|1997.6|1997.2|1998|1997.4|1996.6|1996|5622
1633441350000|2021-10-05 13:42:30|1997.4|1997|1997|1996.4|1997.8|1997.2|1996.8|1996.4|948
1633441360000|2021-10-05 13:42:40|1996.8|1996.2|1998.8|1998.2|1999|1998.6|1996.4|1996|5114
1633441370000|2021-10-05 13:42:50|1999|1998.4|1999.6|1999.4|2000|1999.6|1999|1998.4|2141
1633441380000|2021-10-05 13:43:00|1999.4|1999.2|1999.4|1999.2|1999.6|1999.2|1999.2|1998.6|2847
1633441390000|2021-10-05 13:43:10|1999.8|1999.4|1999.4|1999|2000|1999.4|1999.2|1998.8|803
1633441400000|2021-10-05 13:43:20|1999.8|1999.2|1999.6|1999|1999.8|1999.4|1999|1998.2|3500
1633441410000|2021-10-05 13:43:30|1999.4|1999.2|1999.8|1999.2|1999.8|1999.4|1999.4|1999|3340
1633441420000|2021-10-05 13:43:40|1999.6|1999|1999|1998.6|1999.8|1999|1999|1998.2|2637
1633441430000|2021-10-05 13:43:50|1999.2|1998.4|1999.2|1998.8|1999.2|1999|1999.2|1998.4|120
1633441440000|2021-10-05 13:44:00|1999.4|1999|1999.4|1999|1999.8|1999.2|1999.4|1999|3061
1633441450000|2021-10-05 13:44:10|1999.2|1998.8|1998.4|1997.8|1999.4|1998.8|1997.8|1997.4|4090
1633441460000|2021-10-05 13:44:20|1998.2|1997.4|1997.6|1997|1998.6|1998|1997.6|1996.8|418
1633441470000|2021-10-05 13:44:30|1997.8|1997.2|1997.8|1997.4|1998.4|1998|1997.6|1997|3290
1633441480000|2021-10-05 13:44:40|1997.6|1997|1997.6|1997.2|1997.8|1997.2|1997.4|1996.6|338
1633441490000|2021-10-05 13:44:50|1997.4|1996.8|1997.2|1997|1997.6|1997.2|1997.2|1996.8|230
1633441500000|2021-10-05 13:45:00|1997.4|1997.2|1996.6|1996.4|1997.8|1997.6|1996.6|1996.2|12193
1633441510000|2021-10-05 13:45:10|1996.8|1996.2|1996.8|1996.2|1997|1996.8|1996.6|1996.2|2578
1633441520000|2021-10-05 13:45:20|1996.6|1996.4|1997.2|1997|1997.2|1997|1996.6|1996.2|3604
1633441530000|2021-10-05 13:45:30|1997|1996.8|1998.2|1997.8|1998.6|1998.2|1996.8|1996.6|3705
1633441540000|2021-10-05 13:45:40|1998.4|1997.6|1998.6|1998.2|1998.6|1998.2|1997.8|1997.4|2757
1633441550000|2021-10-05 13:45:50|1998.4|1998|1999.4|1999|1999.6|1999.2|1998.2|1997.8|5335
1633441560000|2021-10-05 13:46:00|1999.6|1999.2|2001|2000.5|2002|2001.5|1999.6|1999.2|25473
1633441570000|2021-10-05 13:46:10|2001.5|2000|2001.5|2001|2001.5|2001|2001|2000|1482
1633441580000|2021-10-05 13:46:20|2001|2000.5|2001|1999.8|2001|2000.5|2000.5|1999.8|11267
1633441590000|2021-10-05 13:46:30|2000.5|2000|1999.6|1999.2|2001|2000.5|1999.4|1999|2236
1633441600000|2021-10-05 13:46:40|1999.4|1999|2000|1999.4|2000|1999.4|1998.6|1998|1724
1633441610000|2021-10-05 13:46:50|2000.5|1999.6|1999.8|1999.6|2000.5|1999.8|1999.8|1999.2|1187
1633441620000|2021-10-05 13:47:00|2000|1999.8|2000.5|1999.8|2000.5|2000|1999.4|1999.2|5155
1633441630000|2021-10-05 13:47:10|2001|2000|2000.5|1999.8|2001|2000.5|1999.8|1999.6|5550
1633441640000|2021-10-05 13:47:20|2000|1999.6|1999.4|1998.8|2000|1999.8|1998.8|1998.4|8946
1633441650000|2021-10-05 13:47:30|1999.6|1999|2000.5|1999.8|2000.5|1999.8|1999.4|1999|2401
1633441660000|2021-10-05 13:47:40|2000|1999.6|1999.8|1999.2|2000.5|1999.8|1999|1998.6|1448
1633441670000|2021-10-05 13:47:50|1999.6|1999.4|2001|2000|2001|2000.5|1999.6|1999.2|958
1633441680000|2021-10-05 13:48:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|776
1633441690000|2021-10-05 13:48:10|2000|1999.8|2001|2000.5|2001|2000.5|2000|1999.8|12338
1633441700000|2021-10-05 13:48:20|2001.5|2001|2002|2001|2002|2001.5|2001|2000.5|1111
1633441710000|2021-10-05 13:48:30|2001.5|2001.5|2000.5|2000|2002|2001.5|2000.5|2000|7398
1633441720000|2021-10-05 13:48:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1195
1633441730000|2021-10-05 13:48:50|2001|2000.5|2001|2000|2001|2000.5|2000.5|2000|7691
1633441740000|2021-10-05 13:49:00|2000.5|2000.5|2001.5|2000.5|2001.5|2001|2000.5|1999.8|33798
1633441750000|2021-10-05 13:49:10|2001|2001|2001|2000|2001.5|2001|2001|2000|353
1633441760000|2021-10-05 13:49:20|2000.5|2000.5|2002|2001|2002|2001|2000.5|2000|6999
1633441770000|2021-10-05 13:49:30|2001.5|2000.5|2000.5|2000|2001.5|2000.5|2000.5|2000|3501
1633441780000|2021-10-05 13:49:40|2001|2000.5|2001.5|2001|2002|2001.5|2000.5|2000|5832
1633441790000|2021-10-05 13:49:50|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|350
1633441800000|2021-10-05 13:50:00|2002.5|2002|2003.5|2003|2003.5|2003|2002.5|2002|16012
1633441810000|2021-10-05 13:50:10|2003|2002.5|2003|2002.5|2003.5|2003|2003|2002.5|4211
1633441820000|2021-10-05 13:50:20|2004.5|2003|2003.5|2003|2004.5|2003|2003.5|2003|20761
1633441830000|2021-10-05 13:50:30|2004|2003.5|2003.5|2003|2004|2003.5|2003|2002.5|3215
1633441840000|2021-10-05 13:50:40|2004|2003.5|2004.5|2004|2005|2004.5|2004|2003|9268
1633441850000|2021-10-05 13:50:50|2005|2004.5|2004|2003.5|2005|2004.5|2004|2003.5|16523
1633441860000|2021-10-05 13:51:00|2003.5|2003|2005|2004|2005|2004.5|2003.5|2003|5004
1633441870000|2021-10-05 13:51:10|2004.5|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|1915
1633441880000|2021-10-05 13:51:20|2005|2004|2006|2005.5|2006|2005.5|2005|2004|121796
1633441890000|2021-10-05 13:51:30|2005.5|2005|2005.5|2005|2006|2005|2005.5|2005|640
1633441900000|2021-10-05 13:51:40|2006|2005.5|2006|2005.5|2006|2005.5|2005.5|2005.5|2059
1633441910000|2021-10-05 13:51:50|2005.5|2005|2006|2005.5|2006.5|2006|2005.5|2005|14443
1633441920000|2021-10-05 13:52:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|2350
1633441940000|2021-10-05 13:52:20|2006|2005.5|2006|2005.5|2006.5|2006|2005|2004.5|27488
1633441950000|2021-10-05 13:52:30|2005.5|2005|2007.5|2006.5|2007.5|2006.5|2005.5|2005|71175
1633441960000|2021-10-05 13:52:40|2007|2007|2007.5|2007|2007.5|2007|2007|2006.5|4306
1633441970000|2021-10-05 13:52:50|2007|2006.5|2007|2006.5|2007.5|2007|2006.5|2006|1627
1633441980000|2021-10-05 13:53:00|2008.5|2007|2008.5|2008|2008.5|2008|2007.5|2007|44766
1633441990000|2021-10-05 13:53:10|2008|2007.5|2007.5|2007|2008.5|2008|2007.5|2007|11829
1633442000000|2021-10-05 13:53:20|2008|2007.5|2008.5|2007.5|2008.5|2007.5|2007.5|2007|41535
1633442010000|2021-10-05 13:53:30|2008|2008|2008.5|2007.5|2009|2008.5|2008|2007.5|3231
1633442020000|2021-10-05 13:53:40|2008|2008|2008.5|2008|2008.5|2008|2008|2008|2163
1633442030000|2021-10-05 13:53:50|2009|2008.5|2009|2008|2009|2008.5|2008.5|2008|12774
1633442040000|2021-10-05 13:54:00|2008.5|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|1905
1633442050000|2021-10-05 13:54:10|2009.5|2009|2009|2008.5|2009.5|2009|2008.5|2008|13122
1633442060000|2021-10-05 13:54:20|2008.5|2008|2008.5|2007.5|2009|2008|2008|2007|15200
1633442070000|2021-10-05 13:54:30|2009|2008|2008|2007.5|2009|2008.5|2008|2007.5|219
1633442080000|2021-10-05 13:54:40|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|15489
1633442100000|2021-10-05 13:55:00|2008.5|2008|2009.5|2009|2009.5|2009|2008.5|2008|4429
1633442110000|2021-10-05 13:55:10|2009|2008.5|2010|2009.5|2010|2009.5|2009|2008.5|13569
1633442120000|2021-10-05 13:55:20|||||||||7727
1633442130000|2021-10-05 13:55:30|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|33207
1633442140000|2021-10-05 13:55:40|2010.5||2010||2010.5||2010||0
1633442150000|2021-10-05 13:55:50|2010.5|2010|2010|2009.5|2010.5|2010|2009.5|2009|7308
1633442160000|2021-10-05 13:56:00|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|1732
1633442170000|2021-10-05 13:56:10|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|1440
1633442180000|2021-10-05 13:56:20|2008.5|2008|2008.5|2007.5|2009|2008.5|2008|2007.5|4408
1633442190000|2021-10-05 13:56:30|2008|2008|2008.5|2008|2009|2008.5|2008|2008|1220
1633442200000|2021-10-05 13:56:40|2009|2008.5|2009|2008|2009|2008.5|2009|2008|1232
1633442210000|2021-10-05 13:56:50|2009.5|2008.5|2009|2008.5|2009.5|2008.5|2009|2008|865
1633442220000|2021-10-05 13:57:00|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|2977
1633442230000|2021-10-05 13:57:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|679
1633442240000|2021-10-05 13:57:20|2010|2009.5|2009.5|2009|2010|2009.5|2009|2008.5|631
1633442250000|2021-10-05 13:57:30|2009|2008.5|2008.5|2008|2009.5|2009|2008.5|2008|7659
1633442260000|2021-10-05 13:57:40|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|660
1633442270000|2021-10-05 13:57:50|2009.5|2009|2010|2009.5|2010|2009.5|2009|2008.5|6852
1633442280000|2021-10-05 13:58:00||2009||2009.5||2009.5||2009|2553
1633442290000|2021-10-05 13:58:10|||||||||584
1633442300000|2021-10-05 13:58:20|||||||||2821
1633442310000|2021-10-05 13:58:30|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|11198
1633442320000|2021-10-05 13:58:40|2009|2008.5|2008.5|2007.5|2009|2009|2008.5|2007.5|4934
1633442330000|2021-10-05 13:58:50|2008|2007|2008.5|2007.5|2008.5|2007.5|2008|2007|5420
1633442340000|2021-10-05 13:59:00|2009|2008|2008.5|2008|2009|2008|2008.5|2007.5|512
1633442350000|2021-10-05 13:59:10|2008|2007.5|2007.5|2007|2008|2007.5|2006.5|2006|15587
1633442360000|2021-10-05 13:59:20|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|350
1633442370000|2021-10-05 13:59:30|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006|1596
1633442380000|2021-10-05 13:59:40|2007.5|2006|2007.5|2007|2007.5|2007|2007.5|2006|207
1633442390000|2021-10-05 13:59:50|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|2729
1633442400000|2021-10-05 14:00:00|2008|2007.5|2009|2008|2009.5|2008.5|2007.5|2007|4792
1633442410000|2021-10-05 14:00:10|2009.5|2008.5|2010|2009.5|2010|2009.5|2009|2008.5|1249
1633442420000|2021-10-05 14:00:20|2010.5|2010|2010.5|2010|2011|2010.5|2010|2010|3046
1633442430000|2021-10-05 14:00:30|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|1631
1633442440000|2021-10-05 14:00:40|2010.5|2010|2010|2009.5|2010.5|2010.5|2010|2009.5|8764
1633442450000|2021-10-05 14:00:50|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2008.5|12298
1633442460000|2021-10-05 14:01:00|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2010|6101
1633442470000|2021-10-05 14:01:10|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009.5|684
1633442480000|2021-10-05 14:01:20|2010|2010|2011|2010.5|2011|2010.5|2010|2009.5|2813
1633442500000|2021-10-05 14:01:40|2011.5|2010|2010|2009.5|2011.5|2010|2010|2009.5|8103
1633442510000|2021-10-05 14:01:50|2009.5|2009|2009|2008.5|2009.5|2009|2008.5|2008|3208
1633442520000|2021-10-05 14:02:00|2009.5|2009|2008.5|2008|2010|2009|2008.5|2008|29739
1633442530000|2021-10-05 14:02:10|||||||||2856
1633442540000|2021-10-05 14:02:20|2009|2008.5|2009|2008.5|2010|2009.5|2009|2008.5|7073
1633442550000|2021-10-05 14:02:30|2008.5|2008|2009|2008.5|2009.5|2008.5|2008.5|2008|4229
1633442560000|2021-10-05 14:02:40|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|1031
1633442570000|2021-10-05 14:02:50|2009.5|2009|2008.5|2008|2009.5|2009|2008.5|2008|1887
1633442580000|2021-10-05 14:03:00|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|937
1633442590000|2021-10-05 14:03:10|2008.5|2008|2009.5|2008.5|2009.5|2008.5|2008|2007.5|1705
1633442600000|2021-10-05 14:03:20|2009|2009|2009|2008.5|2009.5|2009|2009|2008.5|100
1633442610000|2021-10-05 14:03:30|||||||||351
1633442620000|2021-10-05 14:03:40|2008.5|2008|2008.5|2008|2008.5|2008|2007.5|2007|4747
1633442630000|2021-10-05 14:03:50|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|1159
1633442640000|2021-10-05 14:04:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|200
1633442650000|2021-10-05 14:04:10|||||||||124
1633442660000|2021-10-05 14:04:20|2009|2008.5|2008|2007.5|2009|2008.5|2008|2007.5|2760
1633442670000|2021-10-05 14:04:30|2007.5|2007|2007.5|2007|2008|2007.5|2007|2006.5|9925
1633442680000|2021-10-05 14:04:40|2008|2007.5|2008.5|2007.5|2008.5|2008|2007.5|2007|2732
1633442690000|2021-10-05 14:04:50|2008|2008|2009|2008.5|2009|2008.5|2008|2008|700
1633442700000|2021-10-05 14:05:00|2009.5|2009|2010.5|2010|2011|2010|2009.5|2009|14293
1633442710000|2021-10-05 14:05:10|2010|2009.5|2009.5|2009|2010|2009.5|2009|2008.5|4444
1633442730000|2021-10-05 14:05:30|2009|2008.5|2009.5|2008.5|2009.5|2009|2009|2008.5|2577
1633442740000|2021-10-05 14:05:40|2009|2009|2009.5|2009|2009.5|2009|2009|2009|78
1633442750000|2021-10-05 14:05:50|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|1025
1633442760000|2021-10-05 14:06:00|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|3766
1633442770000|2021-10-05 14:06:10|2009.5|2009|2009.5|2008.5|2010|2009.5|2009|2008.5|7050
1633442780000|2021-10-05 14:06:20|2009|2008|2009.5|2008.5|2009.5|2008.5|2008.5|2008|1824
1633442790000|2021-10-05 14:06:30|2009|2008|2009|2008.5|2009|2008.5|2008.5|2008|709
1633442800000|2021-10-05 14:06:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|4051
1633442810000|2021-10-05 14:06:50|||||||||2269
1633442820000|2021-10-05 14:07:00|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|8919
1633442830000|2021-10-05 14:07:10|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|3357
1633442840000|2021-10-05 14:07:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1458
1633442850000|2021-10-05 14:07:30|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|1323
1633442870000|2021-10-05 14:07:50|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|23034
1633442880000|2021-10-05 14:08:00|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|2269
1633442890000|2021-10-05 14:08:10|2010.5|2010|2010.5|2009.5|2010.5|2010|2010|2009.5|419
1633442900000|2021-10-05 14:08:20|2010|2010|2010|2009.5|2011|2010.5|2010|2009.5|5263
1633442910000|2021-10-05 14:08:30|2009.5|2009|2009.5|2009|2010|2009|2009.5|2009|4454
1633442920000|2021-10-05 14:08:40|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|9152
1633442930000|2021-10-05 14:08:50|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|6019
1633442940000|2021-10-05 14:09:00|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|5087
1633442950000|2021-10-05 14:09:10|2010.5|2010.5|2011|2010.5|2011.5|2011|2010.5|2010|3861
1633442960000|2021-10-05 14:09:20|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|4127
1633442970000|2021-10-05 14:09:30|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|2021
1633442980000|2021-10-05 14:09:40|2011.5|2011|2010.5|2010|2011.5|2011|2010.5|2010|16280
1633442990000|2021-10-05 14:09:50|2011|2010.5|2010.5|2010|2011|2010.5|2009.5|2009|3750
1633443000000|2021-10-05 14:10:00|2011|2010.5|2012|2011.5|2012|2011.5|2010.5|2010|10323
1633443010000|2021-10-05 14:10:10|2011.5|2011|2012|2011|2012|2011|2011.5|2011|5141
1633443020000|2021-10-05 14:10:20|2012.5|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|8926
1633443030000|2021-10-05 14:10:30|2013|2012.5|2012|2011.5|2013|2012.5|2011.5|2011|31140
1633443040000|2021-10-05 14:10:40|2012.5||2012.5||2012.5||2012||2645
1633443050000|2021-10-05 14:10:50|2012|2011|2012.5|2012|2012.5|2012|2011.5|2011|2489
1633443060000|2021-10-05 14:11:00|||||||||1086
1633443070000|2021-10-05 14:11:10|2013|2012.5|2012.5|2012|2013|2012.5|2012|2011.5|5234
1633443080000|2021-10-05 14:11:20|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|3004
1633443090000|2021-10-05 14:11:30|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|2865
1633443100000|2021-10-05 14:11:40|2013.5|2013|2013|2012|2013.5|2013|2013|2012|14688
1633443110000|2021-10-05 14:11:50|2012.5|2012.5|2012.5|2012|2012.5|2012.5|2012.5|2012|241
1633443120000|2021-10-05 14:12:00|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|2800
1633443130000|2021-10-05 14:12:10|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|77
1633443140000|2021-10-05 14:12:20|2013||2012.5||2013||2012.5||1618
1633443150000|2021-10-05 14:12:30|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|7413
1633443160000|2021-10-05 14:12:40|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|6007
1633443170000|2021-10-05 14:12:50|2012||2012||2012||2012||2000
1633443180000|2021-10-05 14:13:00|2012.5|2011|2012|2011.5|2012.5|2011.5|2011.5|2011|4550
1633443190000|2021-10-05 14:13:10|2012.5|2012|2012.5|2012|2012.5|2012|2012|2011.5|4671
1633443200000|2021-10-05 14:13:20|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|4804
1633443210000|2021-10-05 14:13:30|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|6276
1633443220000|2021-10-05 14:13:40|2013|2012.5|2014.5|2014|2014.5|2014|2013|2012.5|16927
1633443230000|2021-10-05 14:13:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|377
1633443240000|2021-10-05 14:14:00|||||||||482
1633443250000|2021-10-05 14:14:10|||||||||672
1633443260000|2021-10-05 14:14:20|2014.5|2014|2014.5|2014|2014.5|2014|2014|2014|2591
1633443270000|2021-10-05 14:14:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|1100
1633443280000|2021-10-05 14:14:40|2013.5|2013|2013.5|2013|2014|2013|2013.5|2013|5703
1633443290000|2021-10-05 14:14:50|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|4174
1633443300000|2021-10-05 14:15:00|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|6188
1633443310000|2021-10-05 14:15:10|2013.5|2013|2013.5|2013|2014|2013.5|2013|2012.5|9507
1633443320000|2021-10-05 14:15:20|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|2723
1633443330000|2021-10-05 14:15:30|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|11865
1633443350000|2021-10-05 14:15:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|1663
1633443360000|2021-10-05 14:16:00|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|1100
1633443370000|2021-10-05 14:16:10|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|1314
1633443390000|2021-10-05 14:16:30|||||||||748
1633443400000|2021-10-05 14:16:40|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|14760
1633443410000|2021-10-05 14:16:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|245
1633443420000|2021-10-05 14:17:00|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|63051
1633443430000|2021-10-05 14:17:10|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1513
1633443440000|2021-10-05 14:17:20|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|2075
1633443450000|2021-10-05 14:17:30|2015|2014.5|2015|2014|2015|2014.5|2014.5|2014|355
1633443460000|2021-10-05 14:17:40|2014.5|2014.5|2014|2013.5|2014.5|2014.5|2014|2013.5|11036
1633443470000|2021-10-05 14:17:50||2013||2013.5||2013.5||2013|4193
1633443480000|2021-10-05 14:18:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|5811
1633443490000|2021-10-05 14:18:10|||||||||594
1633443500000|2021-10-05 14:18:20|2013|2012.5|2012|2011|2013.5|2013|2011|2010.5|14990
1633443510000|2021-10-05 14:18:30|2012.5|2011.5|2012.5|2012|2013|2012|2012.5|2011|3782
1633443520000|2021-10-05 14:18:40|2013|2012.5|2014|2013.5|2014|2013.5|2013|2012.5|3565
1633443530000|2021-10-05 14:18:50|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|2300
1633443540000|2021-10-05 14:19:00|2013.5|2013|2014|2013|2014|2013|2013.5|2012.5|4988
1633443550000|2021-10-05 14:19:10|2014.5|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|5078
1633443560000|2021-10-05 14:19:20|2014|2014|2014|2013.5|2014.5|2014|2014|2013.5|780
1633443580000|2021-10-05 14:19:40|2013.5|2013|2013|2012.5|2013.5|2013|2012.5|2012|6736
1633443590000|2021-10-05 14:19:50|2012.5|2012|2012|2011.5|2012.5|2012|2011.5|2011|4983
1633443600000|2021-10-05 14:20:00|2012.5|2012|2013.5|2012.5|2013.5|2012.5|2012.5|2012|767
1633443620000|2021-10-05 14:20:20|2013|2012|2012.5|2012|2013.5|2012|2012.5|2012|1116
1633443630000|2021-10-05 14:20:30|2013|2012.5|2013|2012.5|2014|2013|2012.5|2012|8779
1633443640000|2021-10-05 14:20:40|2013.5|2012|2013|2012.5|2013.5|2012.5|2012.5|2012|2492
1633443650000|2021-10-05 14:20:50|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|2530
1633443660000|2021-10-05 14:21:00|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|6474
1633443670000|2021-10-05 14:21:10|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|6738
1633443680000|2021-10-05 14:21:20|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|4427
1633443690000|2021-10-05 14:21:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|2574
1633443700000|2021-10-05 14:21:40|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2013.5|2046
1633443710000|2021-10-05 14:21:50|2015|2013.5|2014|2013.5|2015|2013.5|2014|2013.5|24259
1633443720000|2021-10-05 14:22:00|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|13139
1633443730000|2021-10-05 14:22:10|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|5525
1633443740000|2021-10-05 14:22:20|||||||||600
1633443750000|2021-10-05 14:22:30|2014|2013.5|2014.5|2014|2015|2014.5|2014|2013.5|2497
1633443760000|2021-10-05 14:22:40|||||||||750
1633443770000|2021-10-05 14:22:50|2014|2013.5|2014|2013.5|2014|2014|2014|2013.5|2180
1633443780000|2021-10-05 14:23:00|||||||||350
1633443790000|2021-10-05 14:23:10|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|1644
1633443800000|2021-10-05 14:23:20|2014.5|2014|2014.5|2013.5|2014.5|2014|2014|2013.5|1013
1633443810000|2021-10-05 14:23:30|2014|2014|2014.5|2014|2014.5|2014|2014|2013.5|823
1633443820000|2021-10-05 14:23:40|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|1494
1633443830000|2021-10-05 14:23:50|2015|2014.5|2014.5|2013.5|2015|2014.5|2014|2013.5|8579
1633443840000|2021-10-05 14:24:00||2014||2014||2014||2014|4147
1633443850000|2021-10-05 14:24:10|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|7835
1633443860000|2021-10-05 14:24:20|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|1490
1633443870000|2021-10-05 14:24:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|2915
1633443880000|2021-10-05 14:24:40|2014.5|2014|2014.5|2013.5|2014.5|2014|2014|2013.5|739
1633443890000|2021-10-05 14:24:50|2014|2014|2014|2013.5|2014|2014|2014|2013.5|2154
1633443900000|2021-10-05 14:25:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|412
1633443910000|2021-10-05 14:25:10|2014.5|2014|2016.5|2016|2016.5|2016|2014.5|2014|74061
1633443930000|2021-10-05 14:25:30|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|4221
1633443940000|2021-10-05 14:25:40|2017|2016.5|2017.5|2017|2017.5|2017|2016.5|2016|15214
1633443950000|2021-10-05 14:25:50|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|3106
1633443960000|2021-10-05 14:26:00|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|3801
1633443970000|2021-10-05 14:26:10|2019|2018.5|2018.5|2018|2019|2018.5|2018|2017.5|5037
1633443980000|2021-10-05 14:26:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2405
1633443990000|2021-10-05 14:26:30|2018|2017.5|2018|2017.5|2018.5|2017.5|2018|2017.5|6481
1633444000000|2021-10-05 14:26:40|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|5510
1633444010000|2021-10-05 14:26:50|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|13505
1633444020000|2021-10-05 14:27:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2802
1633444030000|2021-10-05 14:27:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|4857
1633444040000|2021-10-05 14:27:20|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|2987
1633444050000|2021-10-05 14:27:30|2017.5|2017|2018|2017|2018|2017|2017.5|2017|4256
1633444060000|2021-10-05 14:27:40|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017.5|1209
1633444070000|2021-10-05 14:27:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|2941
1633444080000|2021-10-05 14:28:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1851
1633444090000|2021-10-05 14:28:10|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1256
1633444100000|2021-10-05 14:28:20|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|1130
1633444110000|2021-10-05 14:28:30|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|3220
1633444120000|2021-10-05 14:28:40|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2292
1633444130000|2021-10-05 14:28:50|2018|2017.5|2018.5|2017.5|2018.5|2017.5|2017.5|2017|8155
1633444140000|2021-10-05 14:29:00|2019|2018|2019|2018.5|2019|2018.5|2019|2018|902
1633444150000|2021-10-05 14:29:10|||||||||603
1633444160000|2021-10-05 14:29:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|6000
1633444170000|2021-10-05 14:29:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|16402
1633444180000|2021-10-05 14:29:40|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|2211
1633444190000|2021-10-05 14:29:50||2018||2018.5||2018.5||2018|1760
1633444200000|2021-10-05 14:30:00|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2018.5|4030
1633444210000|2021-10-05 14:30:10|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|5671
1633444220000|2021-10-05 14:30:20|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|1651
1633444230000|2021-10-05 14:30:30||2019||2019.5||2019.5||2019|26781
1633444240000|2021-10-05 14:30:40|||||||||5246
1633444250000|2021-10-05 14:30:50|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2852
1633444270000|2021-10-05 14:31:10|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|5435
1633444280000|2021-10-05 14:31:20|2019.5|2019|2019.5|2019|2019.5|2019|2019|2019|60
1633444290000|2021-10-05 14:31:30|2020||2019.5||2020||2019.5||2172
1633444300000|2021-10-05 14:31:40|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|2794
1633444310000|2021-10-05 14:31:50|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019.5|3612
1633444320000|2021-10-05 14:32:00||2019||2019.5||2019.5||2019|0
1633444330000|2021-10-05 14:32:10|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|4782
1633444340000|2021-10-05 14:32:20|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|5467
1633444350000|2021-10-05 14:32:30||2019.5||2019.5||2019.5||2019.5|0
1633444360000|2021-10-05 14:32:40|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|21413
1633444370000|2021-10-05 14:32:50|||||||||6741
1633444380000|2021-10-05 14:33:00|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2028
1633444390000|2021-10-05 14:33:10|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|5066
1633444400000|2021-10-05 14:33:20|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|245
1633444410000|2021-10-05 14:33:30|2019.5|2019|2019.5|2019|2020|2019|2019|2018.5|11657
1633444420000|2021-10-05 14:33:40|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|6633
1633444430000|2021-10-05 14:33:50|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|4
1633444440000|2021-10-05 14:34:00|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|14330
1633444450000|2021-10-05 14:34:10|||||||||100
1633444470000|2021-10-05 14:34:30|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|6822
1633444480000|2021-10-05 14:34:40|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|2737
1633444490000|2021-10-05 14:34:50|2021||2020.5||2021||2020.5||504
1633444500000|2021-10-05 14:35:00|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020|5412
1633444510000|2021-10-05 14:35:10|||||||||3609
1633444520000|2021-10-05 14:35:20|2020.5|2020|2021|2020.5|2021.5|2021|2020.5|2020|15220
1633444530000|2021-10-05 14:35:30|2021.5|2021|2021|2020.5|2021.5|2021|2020.5|2020|2170
1633444540000|2021-10-05 14:35:40|2021.5|2020|2020|2019.5|2021.5|2020.5|2020|2019.5|17241
1633444550000|2021-10-05 14:35:50|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|500
1633444560000|2021-10-05 14:36:00|2021.5|2021|2022|2021.5|2022|2021.5|2021|2020.5|995
1633444570000|2021-10-05 14:36:10|2021.5|2021|2021.5|2020.5|2022|2021|2021|2020.5|3984
1633444580000|2021-10-05 14:36:20|2022|2021|2021.5|2021|2022|2021.5|2021.5|2021|5350
1633444590000|2021-10-05 14:36:30|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|17234
1633444600000|2021-10-05 14:36:40|2020.5|2020|2020|2019.5|2020.5|2020.5|2020|2019|7890
1633444610000|2021-10-05 14:36:50|||||||||10012
1633444620000|2021-10-05 14:37:00|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|1833
1633444630000|2021-10-05 14:37:10|2020.5|2020|2021|2020|2021|2020.5|2020|2019.5|2217
1633444640000|2021-10-05 14:37:20|2021.5|2020.5|2020|2019.5|2021.5|2020.5|2020|2019.5|19238
1633444650000|2021-10-05 14:37:30|2019.5|2019|2018.5|2018|2020|2019.5|2018.5|2018|18246
1633444660000|2021-10-05 14:37:40|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|3491
1633444670000|2021-10-05 14:37:50|2019.5|2018|2019|2018.5|2019.5|2019|2019|2018|2283
1633444680000|2021-10-05 14:38:00|2019.5|2019|2019|2018.5|2019.5|2019|2018.5|2018|8926
1633444690000|2021-10-05 14:38:10|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|607
1633444700000|2021-10-05 14:38:20|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|2464
1633444710000|2021-10-05 14:38:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|485
1633444720000|2021-10-05 14:38:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|17774
1633444730000|2021-10-05 14:38:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|10588
1633444740000|2021-10-05 14:39:00|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|5798
1633444750000|2021-10-05 14:39:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3408
1633444760000|2021-10-05 14:39:20|2018||2017.5||2018||2017.5||1688
1633444770000|2021-10-05 14:39:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2305
1633444780000|2021-10-05 14:39:40|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3641
1633444790000|2021-10-05 14:39:50|2017|2016.5|2016.5|2016|2017.5|2017|2016.5|2016|10095
1633444800000|2021-10-05 14:40:00|2017|2016.5|2018.5|2017.5|2018.5|2018|2017|2016.5|18070
1633444810000|2021-10-05 14:40:10|2018|2018|2018.5|2018|2019|2018|2018|2018|862
1633444830000|2021-10-05 14:40:30|2018|2017.5|2019.5|2019|2019.5|2019|2018|2017.5|16433
1633444840000|2021-10-05 14:40:40|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|784
1633444850000|2021-10-05 14:40:50|||||||||5430
1633444860000|2021-10-05 14:41:00|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2995
1633444870000|2021-10-05 14:41:10|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|6488
1633444880000|2021-10-05 14:41:20|2019.5|2019.5|2019.5|2019|2020|2019.5|2019.5|2018.5|6595
1633444890000|2021-10-05 14:41:30|2019|2018.5|2018.5|2017.5|2019|2018.5|2018.5|2017.5|2040
1633444900000|2021-10-05 14:41:40|2019|2018|2019|2018.5|2019|2018.5|2019|2018|2456
1633444910000|2021-10-05 14:41:50|2019.5|2019|2019.5|2019|2019.5|2019|2019|2018.5|6202
1633444920000|2021-10-05 14:42:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|10016
1633444930000|2021-10-05 14:42:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1083
1633444940000|2021-10-05 14:42:20|||||||||1644
1633444950000|2021-10-05 14:42:30|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|725
1633444960000|2021-10-05 14:42:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018|10504
1633444970000|2021-10-05 14:42:50|2019.5|2019|2019.5|2018.5|2019.5|2019|2019|2018.5|747
1633444980000|2021-10-05 14:43:00|2019|2019|2019|2018.5|2019|2019|2019|2018.5|100
1633444990000|2021-10-05 14:43:10|2019.5||2019||2019.5||2019||0
1633445000000|2021-10-05 14:43:20|2019.5||2019.5||2019.5||2019.5||896
1633445010000|2021-10-05 14:43:30|2019||2019||2019||2019||50
1633445020000|2021-10-05 14:43:40|2019.5|2019|2019.5|2018.5|2019.5|2019|2019|2018.5|6222
1633445030000|2021-10-05 14:43:50||2019||2019||2019||2019|0
1633445040000|2021-10-05 14:44:00|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|682
1633445050000|2021-10-05 14:44:10|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|4361
1633445060000|2021-10-05 14:44:20||2019.5||2019.5||2019.5||2019.5|1238
1633445070000|2021-10-05 14:44:30|2019.5|2019|2019.5|2019|2020|2019.5|2019|2018.5|3958
1633445080000|2021-10-05 14:44:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|3346
1633445110000|2021-10-05 14:45:10|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|20376
1633445130000|2021-10-05 14:45:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|3712
1633445140000|2021-10-05 14:45:40|||||||||200
1633445150000|2021-10-05 14:45:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|1021
1633445160000|2021-10-05 14:46:00|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|8193
1633445170000|2021-10-05 14:46:10|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|5882
1633445180000|2021-10-05 14:46:20|2019.5|2019|2019.5|2019|2020|2019.5|2019|2018.5|23933
1633445190000|2021-10-05 14:46:30|2019|2018.5|2018.5|2018|2019.5|2019|2018.5|2018|21134
1633445200000|2021-10-05 14:46:40|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|7880
1633445210000|2021-10-05 14:46:50|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|1951
1633445220000|2021-10-05 14:47:00|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|1071
1633445230000|2021-10-05 14:47:10|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|1297
1633445240000|2021-10-05 14:47:20|2019.5|2019|2019|2018.5|2020|2019.5|2019|2018.5|11907
1633445250000|2021-10-05 14:47:30|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|4611
1633445260000|2021-10-05 14:47:40|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|18869
1633445270000|2021-10-05 14:47:50|2018.5|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|12180
1633445280000|2021-10-05 14:48:00|||||||||460
1633445290000|2021-10-05 14:48:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2965
1633445300000|2021-10-05 14:48:20|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|12739
1633445310000|2021-10-05 14:48:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2820
1633445320000|2021-10-05 14:48:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|2804
1633445330000|2021-10-05 14:48:50|2018.5|2018|2018.5|2018|2019|2018.5|2018|2017.5|4287
1633445340000|2021-10-05 14:49:00|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|4013
1633445350000|2021-10-05 14:49:10|2018|2017.5|2017.5|2017|2019|2018|2017.5|2017|24427
1633445360000|2021-10-05 14:49:20|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|819
1633445370000|2021-10-05 14:49:30|2017.5|2016|2016.5|2015.5|2017.5|2016.5|2016|2015.5|29035
1633445380000|2021-10-05 14:49:40|2016|2016|2016|2015|2016.5|2016|2015.5|2015|30553
1633445390000|2021-10-05 14:49:50|2015.5|2015.5|2016|2015.5|2016.5|2016|2015|2014.5|79300
1633445400000|2021-10-05 14:50:00|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|24311
1633445410000|2021-10-05 14:50:10|2016.5|2016|2016|2015|2016.5|2016|2016|2015|11910
1633445420000|2021-10-05 14:50:20|2015.5|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|11770
1633445430000|2021-10-05 14:50:30|2016.5|2015|2016|2015.5|2016.5|2016|2016|2015|1789
1633445440000|2021-10-05 14:50:40|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|3726
1633445450000|2021-10-05 14:50:50|2015.5|2015|2017|2016.5|2017.5|2016.5|2015.5|2015|18424
1633445460000|2021-10-05 14:51:00|2017.5|2017|2017.5|2017|2018|2017.5|2017|2017|3026
1633445470000|2021-10-05 14:51:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2765
1633445480000|2021-10-05 14:51:20|2018||2017.5||2018||2017.5||1933
1633445490000|2021-10-05 14:51:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|7483
1633445500000|2021-10-05 14:51:40|||||||||1859
1633445510000|2021-10-05 14:51:50|2018||2017.5||2018||2017.5||1758
1633445520000|2021-10-05 14:52:00|2018|2017.5|2016.5|2016|2018|2017.5|2016.5|2015.5|12816
1633445530000|2021-10-05 14:52:10|2016|2015.5|2016.5|2016|2017|2016|2016|2015.5|14254
1633445540000|2021-10-05 14:52:20|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|4637
1633445550000|2021-10-05 14:52:30|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|3996
1633445560000|2021-10-05 14:52:40|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|8491
1633445570000|2021-10-05 14:52:50|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|3543
1633445580000|2021-10-05 14:53:00|2015.5|2015|2015|2014.5|2015.5|2015.5|2015|2014.5|2246
1633445590000|2021-10-05 14:53:10|2015.5|2015|2014|2013.5|2015.5|2015|2014|2013.5|2145
1633445600000|2021-10-05 14:53:20|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|4355
1633445610000|2021-10-05 14:53:30|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|7244
1633445620000|2021-10-05 14:53:40|2013|2012.5|2012.5|2012|2013|2012.5|2012|2011.5|2108
1633445630000|2021-10-05 14:53:50|2012|2011.5|2012.5|2012|2013|2012.5|2012|2011.5|20799
1633445640000|2021-10-05 14:54:00|2012|2011.5|2011.5|2011|2012.5|2012|2011.5|2011|5533
1633445650000|2021-10-05 14:54:10|2011|2010.5|2010.5|2010|2012|2011.5|2010.5|2010|11742
1633445660000|2021-10-05 14:54:20|2010|2009.5|2010.5|2010|2011|2010.5|2010|2009.5|6066
1633445670000|2021-10-05 14:54:30|2010|2009.5|2010.5|2010|2011|2010.5|2010|2009.5|5704
1633445680000|2021-10-05 14:54:40|2011|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|6136
1633445690000|2021-10-05 14:54:50|2011|2011|2012|2011.5|2012|2011.5|2011|2010.5|4569
1633445700000|2021-10-05 14:55:00|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|1463
1633445710000|2021-10-05 14:55:10|2011.5|2011|2012.5|2012|2012.5|2012|2011.5|2011|1384
1633445720000|2021-10-05 14:55:20||2011.5||2012||2012||2011.5|5596
1633445730000|2021-10-05 14:55:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|5500
1633445740000|2021-10-05 14:55:40|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|5264
1633445750000|2021-10-05 14:55:50|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|5979
1633445760000|2021-10-05 14:56:00|2012|2011.5|2012|2011|2012.5|2012|2011.5|2011|3359
1633445770000|2021-10-05 14:56:10|2012.5|2011.5|2012.5|2012|2012.5|2012|2012.5|2011.5|3679
1633445780000|2021-10-05 14:56:20|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|1394
1633445790000|2021-10-05 14:56:30|2012.5|2012|2012.5|2012|2012.5|2012|2012|2011.5|5577
1633445800000|2021-10-05 14:56:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|2521
1633445810000|2021-10-05 14:56:50|2013.5|2013|2013.5|2013|2014|2013|2013|2012.5|1427
1633445820000|2021-10-05 14:57:00|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|2965
1633445830000|2021-10-05 14:57:10|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|565
1633445840000|2021-10-05 14:57:20|2013.5|2013|2014.5|2014|2015|2014.5|2013.5|2013|3933
1633445850000|2021-10-05 14:57:30|2014|2013.5|2014|2013|2014.5|2014|2013.5|2013|1182
1633445860000|2021-10-05 14:57:40|2013.5|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|2946
1633445870000|2021-10-05 14:57:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|506
1633445880000|2021-10-05 14:58:00|2013|2012.5|2013|2012.5|2013.5|2012.5|2013|2012.5|2170
1633445890000|2021-10-05 14:58:10|2012.5|2012|2012.5|2011.5|2012.5|2012|2012.5|2011.5|3613
1633445900000|2021-10-05 14:58:20|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|6272
1633445910000|2021-10-05 14:58:30|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|2856
1633445920000|2021-10-05 14:58:40||2012||2011.5||2012||2011.5|4540
1633445930000|2021-10-05 14:58:50|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|5109
1633445940000|2021-10-05 14:59:00|2012||2012||2012||2012||0
1633445950000|2021-10-05 14:59:10|2011.5|2011|2011|2010|2011.5|2011|2011|2010|20865
1633445960000|2021-10-05 14:59:20|2010.5|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|20200
1633445970000|2021-10-05 14:59:30|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|2246
1633445980000|2021-10-05 14:59:40|2010.5|2010|2010.5|2010|2011|2010.5|2010|2009.5|10233
1633445990000|2021-10-05 14:59:50|2011|2010.5|2010|2009.5|2011|2010.5|2010|2009|28825
1633446000000|2021-10-05 15:00:00|2010.5|2010|2009.5|2009|2010.5|2010|2009.5|2009|10319
1633446010000|2021-10-05 15:00:10|2010|2009.5|2011|2010|2011.5|2010.5|2010|2009.5|14118
1633446020000|2021-10-05 15:00:20|2010.5|2009.5|2010|2009.5|2011|2009.5|2010|2009.5|2750
1633446030000|2021-10-05 15:00:30|||||||||1000
1633446040000|2021-10-05 15:00:40|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|1220
1633446050000|2021-10-05 15:00:50|2010.5|2010|2010.5|2009.5|2010.5|2010|2010|2009.5|1974
1633446060000|2021-10-05 15:01:00|2011|2010|2011|2010.5|2011|2010.5|2010.5|2010|8825
1633446070000|2021-10-05 15:01:10|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|2868
1633446080000|2021-10-05 15:01:20|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|12382
1633446090000|2021-10-05 15:01:30|2011.5|2011|2011|2010|2012|2011.5|2011|2010|11481
1633446100000|2021-10-05 15:01:40|2010.5|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|6436
1633446110000|2021-10-05 15:01:50|2010|2009.5|2011|2010.5|2011|2010.5|2010|2009.5|26361
1633446120000|2021-10-05 15:02:00|2011.5|2010|2011.5|2011|2011.5|2011|2011.5|2010|2829
1633446130000|2021-10-05 15:02:10|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|4478
1633446140000|2021-10-05 15:02:20|2011|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|4638
1633446150000|2021-10-05 15:02:30|2011|2011|2011|2010.5|2011.5|2011|2011|2010.5|2430
1633446160000|2021-10-05 15:02:40|2012|2011|2012|2011.5|2012|2011.5|2011.5|2011|14898
1633446170000|2021-10-05 15:02:50|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|2250
1633446180000|2021-10-05 15:03:00|2012.5|2012|2012|2011|2012.5|2012|2011.5|2011|5422
1633446200000|2021-10-05 15:03:20|2011.5|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|7656
1633446210000|2021-10-05 15:03:30|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|925
1633446220000|2021-10-05 15:03:40|2011|2010.5|2010.5|2010|2011.5|2011|2010|2009.5|8386
1633446230000|2021-10-05 15:03:50|2010|2009.5|2010|2009|2010.5|2010|2009.5|2009|3988
1633446240000|2021-10-05 15:04:00|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|11623
1633446250000|2021-10-05 15:04:10|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|5996
1633446260000|2021-10-05 15:04:20|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|8217
1633446270000|2021-10-05 15:04:30|2011|2009.5|2010.5|2010|2011|2010.5|2010.5|2009.5|2784
1633446280000|2021-10-05 15:04:40|2011|2010.5|2011.5|2010.5|2011.5|2010.5|2011|2010.5|26377
1633446290000|2021-10-05 15:04:50|2011|2011|2011|2010.5|2011.5|2011|2011|2010.5|6371
1633446300000|2021-10-05 15:05:00|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|2708
1633446310000|2021-10-05 15:05:10|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|4441
1633446320000|2021-10-05 15:05:20|2012|2012|2013.5|2013|2013.5|2013|2012|2011.5|2039
1633446340000|2021-10-05 15:05:40|2014|2013.5|2013|2012.5|2014|2013.5|2013|2012.5|15684
1633446350000|2021-10-05 15:05:50||2012||2012.5||2012.5||2012|720
1633446360000|2021-10-05 15:06:00||2012||2012.5||2012.5||2012|350
1633446370000|2021-10-05 15:06:10|2012.5|2012|2012|2011.5|2013|2012.5|2012|2011.5|5799
1633446380000|2021-10-05 15:06:20|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|504
1633446390000|2021-10-05 15:06:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|6860
1633446400000|2021-10-05 15:06:40|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|4163
1633446410000|2021-10-05 15:06:50|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|2965
1633446420000|2021-10-05 15:07:00|2013.5|2013|2013|2012|2013.5|2013|2012.5|2012|11054
1633446430000|2021-10-05 15:07:10|2012.5|2011.5|2012.5|2012|2012.5|2012|2012.5|2011.5|0
1633446440000|2021-10-05 15:07:20|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|2221
1633446450000|2021-10-05 15:07:30|2012|2012|2012.5|2012|2012.5|2012|2012|2012|2882
1633446460000|2021-10-05 15:07:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|4620
1633446470000|2021-10-05 15:07:50|2012.5|2012|2013|2012|2013|2012.5|2012.5|2012|2916
1633446480000|2021-10-05 15:08:00|2012.5|2012.5|2012|2011.5|2013|2012.5|2012|2011.5|2618
1633446490000|2021-10-05 15:08:10|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|2056
1633446500000|2021-10-05 15:08:20|2011.5|2011.5|2012|2011.5|2012.5|2011.5|2011.5|2011|12698
1633446510000|2021-10-05 15:08:30|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|9313
1633446520000|2021-10-05 15:08:40|2012.5|2012|2011.5|2011|2012.5|2012|2011|2010.5|3949
1633446530000|2021-10-05 15:08:50|2012|2011.5|2012|2011|2012|2011.5|2011.5|2011|350
1633446540000|2021-10-05 15:09:00|2011.5|2011.5|2011.5|2011|2012|2011.5|2011.5|2010.5|5888
1633446550000|2021-10-05 15:09:10|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010|36139
1633446560000|2021-10-05 15:09:20|2011.5|2010|2010.5|2010|2011.5|2011|2010.5|2010|2635
1633446570000|2021-10-05 15:09:30|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|898
1633446580000|2021-10-05 15:09:40|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|2719
1633446590000|2021-10-05 15:09:50|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|13909
1633446600000|2021-10-05 15:10:00|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|2496
1633446610000|2021-10-05 15:10:10||2010.5||2011||2011||2010.5|4744
1633446620000|2021-10-05 15:10:20|2012|2010.5|2012|2011|2012|2011.5|2011.5|2010.5|16138
1633446630000|2021-10-05 15:10:30|2011.5||2011.5||2012||2011.5||4456
1633446640000|2021-10-05 15:10:40|||||||||509
1633446650000|2021-10-05 15:10:50|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1076
1633446660000|2021-10-05 15:11:00|2012.5|2012|2012.5|2012|2013|2012.5|2012|2011.5|67804
1633446670000|2021-10-05 15:11:10|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|12728
1633446680000|2021-10-05 15:11:20|2012.5|2012.5|2012.5|2012|2012.5|2012.5|2012.5|2012|8441
1633446690000|2021-10-05 15:11:30|2012|2011.5|2011.5|2011|2012.5|2012|2011.5|2011|3776
1633446700000|2021-10-05 15:11:40|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|3229
1633446710000|2021-10-05 15:11:50|2011.5|2011|2011.5|2011|2011.5|2011.5|2011|2010.5|7351
1633446720000|2021-10-05 15:12:00|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|5069
1633446730000|2021-10-05 15:12:10|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011|3770
1633446740000|2021-10-05 15:12:20|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|1929
1633446750000|2021-10-05 15:12:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|2496
1633446760000|2021-10-05 15:12:40|||||||||1550
1633446770000|2021-10-05 15:12:50|2012.5|2012|2012.5|2012|2012.5|2012|2012|2011.5|7966
1633446780000|2021-10-05 15:13:00|||||||||2100
1633446790000|2021-10-05 15:13:10|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|2880
1633446800000|2021-10-05 15:13:20|2012.5|2012|2013|2012.5|2013|2012.5|2012|2011.5|27408
1633446810000|2021-10-05 15:13:30|||||||||19878
1633446820000|2021-10-05 15:13:40|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|14236
1633446830000|2021-10-05 15:13:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|2513
1633446840000|2021-10-05 15:14:00|2013.5|2013|2014|2013|2014|2013.5|2013.5|2013|8956
1633446850000|2021-10-05 15:14:10|2013.5|2013.5|2012.5|2012|2013.5|2013.5|2012.5|2012|3610
1633446860000|2021-10-05 15:14:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1552
1633446870000|2021-10-05 15:14:30|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|2129
1633446890000|2021-10-05 15:14:50|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|9473
1633446900000|2021-10-05 15:15:00|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|4160
1633446910000|2021-10-05 15:15:10|2014.5|2014|2015|2014.5|2015|2014.5|2014|2013.5|7410
1633446920000|2021-10-05 15:15:20|2015.5|2014|2015|2014.5|2015.5|2015|2014.5|2014|18842
1633446930000|2021-10-05 15:15:30|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1286
1633446940000|2021-10-05 15:15:40|2014.5|2014|2015.5|2015|2015.5|2015|2014.5|2014|2687
1633446950000|2021-10-05 15:15:50|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|1191
1633446960000|2021-10-05 15:16:00|2016|2015.5|2015.5|2015|2016|2015.5|2015|2014.5|4088
1633446970000|2021-10-05 15:16:10|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|7600
1633446980000|2021-10-05 15:16:20|2015|2015|2015|2014.5|2015.5|2015|2014.5|2014|4984
1633446990000|2021-10-05 15:16:30|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|6868
1633447000000|2021-10-05 15:16:40|2015|2013.5|2014.5|2014|2015|2014|2014|2013.5|6456
1633447010000|2021-10-05 15:16:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|2262
1633447020000|2021-10-05 15:17:00|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|10421
1633447030000|2021-10-05 15:17:10|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|10606
1633447040000|2021-10-05 15:17:20|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|5578
1633447050000|2021-10-05 15:17:30|2014.5|2014|2014|2013.5|2015|2014|2014|2013.5|2878
1633447060000|2021-10-05 15:17:40|||||||||150
1633447070000|2021-10-05 15:17:50|2013.5|2013|2014.5|2014|2014.5|2014|2013.5|2013|8179
1633447080000|2021-10-05 15:18:00|||||||||2227
1633447090000|2021-10-05 15:18:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|4508
1633447100000|2021-10-05 15:18:20|2014.5|2014|2014|2013.5|2015|2014.5|2014|2013.5|3770
1633447110000|2021-10-05 15:18:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|3019
1633447120000|2021-10-05 15:18:40|2014.5|2014|2014|2013.5|2014.5|2014|2013.5|2013|7670
1633447130000|2021-10-05 15:18:50|2013.5|2013|2013.5|2013|2014|2013.5|2013|2012.5|3341
1633447140000|2021-10-05 15:19:00|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|4054
1633447150000|2021-10-05 15:19:10|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|4964
1633447160000|2021-10-05 15:19:20|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|3307
1633447170000|2021-10-05 15:19:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|1320
1633447180000|2021-10-05 15:19:40|2014.5|2014|2014|2013.5|2014.5|2014|2013.5|2013|7816
1633447190000|2021-10-05 15:19:50|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|10371
1633447200000|2021-10-05 15:20:00|2014.5|2014|2015|2014.5|2015.5|2015|2014|2013.5|21477
1633447210000|2021-10-05 15:20:10|2015.5|2014|2015|2014.5|2015.5|2015|2015|2014|13382
1633447220000|2021-10-05 15:20:20|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|2640
1633447230000|2021-10-05 15:20:30||2014.5||2015||2015||2014.5|5925
1633447240000|2021-10-05 15:20:40|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|3198
1633447250000|2021-10-05 15:20:50|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|3515
1633447260000|2021-10-05 15:21:00|2015.5|2015|2015.5|2014.5|2015.5|2015|2015|2014.5|1890
1633447270000|2021-10-05 15:21:10|2015|2014|2014.5|2014|2015.5|2014.5|2014.5|2014|2196
1633447280000|2021-10-05 15:21:20|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|1550
1633447290000|2021-10-05 15:21:30|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|20143
1633447300000|2021-10-05 15:21:40|2013.5|2013|2014|2013.5|2014.5|2013.5|2013.5|2013|3437
1633447310000|2021-10-05 15:21:50|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|7595
1633447320000|2021-10-05 15:22:00|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|5773
1633447330000|2021-10-05 15:22:10||2014||2014||2014||2014|1886
1633447340000|2021-10-05 15:22:20|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|1653
1633447350000|2021-10-05 15:22:30||2013||2013.5||2013.5||2013|948
1633447360000|2021-10-05 15:22:40|2014.5|2013|2013.5|2013|2014.5|2013.5|2013.5|2013|9680
1633447370000|2021-10-05 15:22:50|||||||||100
1633447380000|2021-10-05 15:23:00|2014|2012.5|2013.5|2013|2014|2013.5|2013.5|2012.5|7816
1633447390000|2021-10-05 15:23:10|2014|2013.5|2015.5|2015|2015.5|2015|2014|2013|67406
1633447400000|2021-10-05 15:23:20|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|16852
1633447410000|2021-10-05 15:23:30|||||||||997
1633447420000|2021-10-05 15:23:40|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|20532
1633447430000|2021-10-05 15:23:50|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|1502
1633447440000|2021-10-05 15:24:00|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017|2016.5|10704
1633447450000|2021-10-05 15:24:10|2017|2016|2016.5|2016|2017|2016|2016.5|2016|2330
1633447470000|2021-10-05 15:24:30|2016|2015.5|2016|2015.5|2016|2016|2016|2015.5|4578
1633447480000|2021-10-05 15:24:40|||||||||195
1633447490000|2021-10-05 15:24:50|2015.5|2015|2015|2014.5|2015.5|2015.5|2015|2014|13630
1633447500000|2021-10-05 15:25:00|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|7582
1633447510000|2021-10-05 15:25:10|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2015.5|2015|34847
1633447520000|2021-10-05 15:25:20|2016|2015|2016.5|2015.5|2016.5|2015.5|2015.5|2015|29572
1633447530000|2021-10-05 15:25:30|2016|2016|2016.5|2015.5|2016.5|2016|2015.5|2015|32160
1633447540000|2021-10-05 15:25:40|2016|2016|2017.5|2016|2017.5|2016|2016|2016|26145
1633447550000|2021-10-05 15:25:50|2017|2016.5|2017|2016.5|2017.5|2016.5|2017|2016|50798
1633447560000|2021-10-05 15:26:00|2016.5|2016|2015.5|2015|2017|2016.5|2015.5|2015|14543
1633447570000|2021-10-05 15:26:10|2016|2015.5|2016|2015.5|2016.5|2015.5|2015.5|2015|41702
1633447580000|2021-10-05 15:26:20|2016.5|2015|2016|2015.5|2016.5|2015.5|2016|2015|3888
1633447590000|2021-10-05 15:26:30|2015.5|2015|2015.5|2014.5|2015.5|2015.5|2015|2014.5|8094
1633447600000|2021-10-05 15:26:40|2015|2015|2015.5|2015|2015.5|2015|2015|2014.5|2152
1633447610000|2021-10-05 15:26:50|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|5770
1633447620000|2021-10-05 15:27:00|2015||2015.5||2015.5||2015||4587
1633447630000|2021-10-05 15:27:10|2015|2015|2015.5|2015|2015.5|2015|2015|2014|12908
1633447640000|2021-10-05 15:27:20|||||||||3444
1633447650000|2021-10-05 15:27:30|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|4934
1633447660000|2021-10-05 15:27:40|2016|2015|2015.5|2015|2016|2015|2015.5|2014.5|8122
1633447680000|2021-10-05 15:28:00|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|136
1633447690000|2021-10-05 15:28:10|||||||||7470
1633447700000|2021-10-05 15:28:20|||||||||939
1633447710000|2021-10-05 15:28:30|2015|2014.5|2015.5|2014.5|2015.5|2015|2014.5|2014|20750
1633447720000|2021-10-05 15:28:40|2015|2015|2015.5|2014.5|2015.5|2015|2015|2014.5|30464
1633447730000|2021-10-05 15:28:50||2015||2015||2015||2015|2000
1633447740000|2021-10-05 15:29:00|||||||||6613
1633447750000|2021-10-05 15:29:10|||||||||6526
1633447760000|2021-10-05 15:29:20|||||||||2083
1633447770000|2021-10-05 15:29:30|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|2958
1633447780000|2021-10-05 15:29:40||2015||2015||2015.5||2015|3127
1633447790000|2021-10-05 15:29:50||2015.5||2015.5||2015.5||2015|2519
1633503610000|2021-10-06 07:00:10|2014.5|2012.5|2010.5|2008.5|2015|2013.5|2009.5|2008|262006
1633503620000|2021-10-06 07:00:20|2011|2010|2008|2006.5|2011.5|2010|2008|2006|31702
1633503630000|2021-10-06 07:00:30|2008.5|2006|2007|2005.5|2008.5|2006.5|2006|2005|3359
1633503640000|2021-10-06 07:00:40|2006.5|2005|2008|2006.5|2008.5|2007.5|2006|2005|8825
1633503650000|2021-10-06 07:00:50|2008.5|2008|2009.5|2008.5|2010|2009|2008|2008|1585
1633503660000|2021-10-06 07:01:00|2010|2008|2008|2007|2010.5|2009|2007|2006.5|10533
1633503670000|2021-10-06 07:01:10|2009|2007.5|2008.5|2007.5|2009|2008|2005.5|2005|101387
1633503680000|2021-10-06 07:01:20|2009|2008|2011.5|2009.5|2012.5|2009.5|2009|2007.5|6048
1633503690000|2021-10-06 07:01:30|2011|2009|2011.5|2010.5|2012|2011|2009.5|2008.5|13444
1633503700000|2021-10-06 07:01:40|2012|2011|2010.5|2008.5|2013|2011.5|2009.5|2008.5|13577
1633503710000|2021-10-06 07:01:50|2010|2010|2011.5|2009.5|2011.5|2010.5|2009.5|2008.5|19871
1633503720000|2021-10-06 07:02:00|2011|2009|2009|2008|2011|2009.5|2009|2008|6018
1633503730000|2021-10-06 07:02:10|2008.5|2007.5|2008.5|2007.5|2009|2008|2008.5|2007.5|5870
1633503740000|2021-10-06 07:02:20|2008|2008|2007|2006|2008.5|2008|2006|2005|11041
1633503750000|2021-10-06 07:02:30|2007.5|2006.5|2006.5|2005|2007.5|2006.5|2006.5|2005|19808
1633503760000|2021-10-06 07:02:40|2006|2005.5|2006.5|2005|2007|2005.5|2005.5|2004|4929
1633503770000|2021-10-06 07:02:50|2006|2006|2007.5|2006.5|2008|2007|2006|2004.5|6249
1633503780000|2021-10-06 07:03:00|2008|2006|2007.5|2006.5|2008|2007|2006.5|2006|3996
1633503790000|2021-10-06 07:03:10|2008|2007|2007|2006|2008.5|2007.5|2007|2006|18403
1633503800000|2021-10-06 07:03:20|2006|2005.5|2006|2004.5|2006|2005.5|2005.5|2004.5|11734
1633503810000|2021-10-06 07:03:30|2007|2005|2006|2005|2007|2005.5|2006|2005|350
1633503820000|2021-10-06 07:03:40|2007|2005.5|2006|2005|2007|2005.5|2006|2005|1423
1633503830000|2021-10-06 07:03:50|||||||||432
1633503840000|2021-10-06 07:04:00|2005.5|2004.5|2004.5|2003.5|2005.5|2004.5|2003.5|2002.5|13813
1633503850000|2021-10-06 07:04:10|2004|2003|2004|2003|2004.5|2004|2003.5|2002.5|4235
1633503860000|2021-10-06 07:04:20|2004.5|2003.5|2005.5|2003.5|2005.5|2004|2003.5|2002|12865
1633503870000|2021-10-06 07:04:30|2005|2004|2003.5|2002.5|2005.5|2004.5|2003|2002|7140
1633503880000|2021-10-06 07:04:40|2003|2002|2002|2001|2003.5|2002|2002|2000.5|14435
1633503890000|2021-10-06 07:04:50|2001.5|2001.5|2001|1999.6|2001.5|2001.5|1999.4|1998.4|154830
1633503900000|2021-10-06 07:05:00|2000.5|1999.4|2002|2000.5|2003.5|2002.5|2000|1999|14679
1633503910000|2021-10-06 07:05:10|2001.5|2000|2002|2001.5|2002|2001.5|2001|2000|9508
1633503920000|2021-10-06 07:05:20|2002.5|2002|2002.5|2001.5|2003.5|2002.5|2002.5|2001.5|6948
1633503930000|2021-10-06 07:05:30|2002|2001|2001.5|2000.5|2002|2001|2001|2000|3607
1633503940000|2021-10-06 07:05:40|2002|2000|2001.5|2000.5|2002|2001|2001.5|2000|899
1633503950000|2021-10-06 07:05:50|2002|2001|2002|2001|2002|2001|2002|2001|999
1633503960000|2021-10-06 07:06:00|2001.5|2000.5|2000.5|2000|2002.5|2001|2000.5|2000|3828
1633503970000|2021-10-06 07:06:10|2000|1999.8|1999.6|1998.6|2000|1999.8|1998.8|1998.6|70265
1633503980000|2021-10-06 07:06:20|2000|1998.8|2002|2000.5|2002|2000.5|1999.8|1998.8|11181
1633503990000|2021-10-06 07:06:30|2001.5|2000|2001|1999.8|2001.5|2000|2000|1999|2732
1633504000000|2021-10-06 07:06:40|2000.5|2000|2001|2000|2001|2000|2000.5|2000|200
1633504010000|2021-10-06 07:06:50||2000.5||2000||2000.5||2000|350
1633504020000|2021-10-06 07:07:00|2000.5|1999.4|1999.6|1998.6|2000.5|1999.4|1999.2|1998|4453
1633504030000|2021-10-06 07:07:10|1999.4|1998.2|2001|1999.8|2001|2000|1999|1998.2|9197
1633504040000|2021-10-06 07:07:20|2000.5|2000|1999.8|1999|2001|2000|1999.8|1999|3643
1633504050000|2021-10-06 07:07:30|1999.6|1998.6|1999.8|1998.8|2000|1999.4|1999|1998|7298
1633504060000|2021-10-06 07:07:40|1999.6|1998.4|1999.4|1998.4|1999.6|1998.4|1999|1998.2|1025
1633504070000|2021-10-06 07:07:50|1999.2|1998.2|1999.2|1998.6|1999.4|1998.6|1998.2|1997|3596
1633504080000|2021-10-06 07:08:00|1999|1998|1999|1998|1999|1998.4|1998.4|1998|3970
1633504090000|2021-10-06 07:08:10|1998.8|1997.4|1998|1997.2|1999|1997.4|1998|1997.2|1221
1633504100000|2021-10-06 07:08:20|1997.8|1997|1997.6|1996.4|1998|1997|1997|1995.8|11297
1633504110000|2021-10-06 07:08:30|1998|1996.8|1998|1997.4|1998|1997.4|1997.8|1996.8|2257
1633504120000|2021-10-06 07:08:40|1997.8|1997.2|1999|1998|1999.4|1998.6|1997.8|1997.2|2665
1633504130000|2021-10-06 07:08:50|1999.4|1998.2|1999|1998|1999.4|1998.2|1999|1998|358
1633504140000|2021-10-06 07:09:00|1998.8|1997.8|1997.4|1996.4|1998.8|1997.8|1996.2|1995|22123
1633504150000|2021-10-06 07:09:10|1997.8|1996.6|1998.8|1997.6|1999|1998|1997.8|1996.4|321
1633504160000|2021-10-06 07:09:20|1998.6|1997.2|1998.2|1997.6|1999|1997.8|1998.2|1997|914
1633504170000|2021-10-06 07:09:30|1998.6|1997.2|1998.2|1997.2|1999.2|1998|1997.6|1997.2|5394
1633504180000|2021-10-06 07:09:40|1998.4|1997.4|1998.4|1997.2|1998.8|1998|1998.4|1997.2|2650
1633504190000|2021-10-06 07:09:50|1998.6|1997.4|1998|1997.4|1999.2|1998.2|1998|1997.4|843
1633504200000|2021-10-06 07:10:00|1998.8|1997.6|1997.2|1996.2|1999|1997.8|1997.2|1996|3981
1633504210000|2021-10-06 07:10:10|1997|1996.4|1998.4|1997.4|1998.4|1997.4|1996.6|1996.4|2562
1633504220000|2021-10-06 07:10:20|1998.2|1997.2|1997.8|1996.8|1998.2|1997.2|1996.6|1996.2|10614
1633504230000|2021-10-06 07:10:30|1997.6|1996.6|1997.4|1996.4|1997.8|1997|1997|1996.2|1423
1633504240000|2021-10-06 07:10:40|1997.2|1996.2|1996.8|1996|1997.2|1996.4|1996.4|1995.2|5199
1633504250000|2021-10-06 07:10:50|1996.6|1995.8|1997|1996.2|1997.2|1996.2|1996.6|1995.4|1753
1633504260000|2021-10-06 07:11:00|1997.2|1996.6|1997.6|1997|1998.6|1997.6|1997.2|1996.4|2573
1633504270000|2021-10-06 07:11:10|1997.4|1997.2|1996.8|1996.2|1998.2|1997.2|1996.8|1996.2|4264
1633504280000|2021-10-06 07:11:20|1997|1996|1998.2|1997.4|1998.8|1997.8|1996.4|1996|5219
1633504290000|2021-10-06 07:11:30|1998.4|1997.6|1999|1998.2|1999|1998.2|1998.2|1997.4|982
1633504300000|2021-10-06 07:11:40|1998.8|1998.4|1998.8|1998.2|1999.8|1998.6|1998.8|1998|5556
1633504310000|2021-10-06 07:11:50|1999|1998|2001.5|2000.5|2001.5|2000.5|1998.6|1998|7549
1633504320000|2021-10-06 07:12:00|2001|2000|2000.5|1999|2001|2000|2000.5|1999|1151
1633504330000|2021-10-06 07:12:10|1999.8|1998.6|2000.5|1999.6|2001|2000.5|1999.4|1998.6|8657
1633504340000|2021-10-06 07:12:20|2001|1999.4|2001|2000|2001|2000.5|2000.5|1999.2|9661
1633504350000|2021-10-06 07:12:30|2001.5|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|3365
1633504360000|2021-10-06 07:12:40|2002|2001.5|2002.5|2001.5|2003|2002.5|2001.5|2001|10409
1633504370000|2021-10-06 07:12:50|2003|2002|2003.5|2002.5|2004|2003|2002.5|2002|4582
1633504380000|2021-10-06 07:13:00|2003|2003|2004|2003|2004|2003.5|2003|2003|2736
1633504390000|2021-10-06 07:13:10|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|868
1633504400000|2021-10-06 07:13:20|2003.5|2003|2004.5|2003.5|2005|2004|2003.5|2003|8741
1633504410000|2021-10-06 07:13:30|2005|2004|2006|2005.5|2006.5|2005.5|2005|2003.5|21228
1633504420000|2021-10-06 07:13:40|2006.5|2005|2006|2005.5|2006.5|2006|2006|2005|3924
1633504430000|2021-10-06 07:13:50|2005.5|2005|2005|2004|2005.5|2005|2005|2004|3188
1633504440000|2021-10-06 07:14:00|2004.5|2004.5|2004|2003|2005|2004.5|2004|2003|3626
1633504450000|2021-10-06 07:14:10|2003.5|2002.5|2002|2001.5|2003.5|2002.5|2001|2000|10366
1633504460000|2021-10-06 07:14:20|2002.5|2001|2002.5|2001.5|2002.5|2002|2002.5|2001|459
1633504470000|2021-10-06 07:14:30|2002|2001|2002|2001|2002.5|2001.5|2002|2001|350
1633504480000|2021-10-06 07:14:40||2001.5||2001||2001.5||2001|0
1633504490000|2021-10-06 07:14:50|2001.5|2001.5|2002.5|2001.5|2002.5|2002|2001.5|2000.5|18682
1633504500000|2021-10-06 07:15:00|2002|2001|2001|2000|2002|2001|2001|2000|3947
1633504510000|2021-10-06 07:15:10|2001.5|2000.5|2002.5|2001.5|2002.5|2001.5|2001.5|2000.5|5620
1633504520000|2021-10-06 07:15:20|||||||||250
1633504530000|2021-10-06 07:15:30|2002|2001|2000.5|1999.4|2002|2001|2000.5|1999.2|15220
1633504540000|2021-10-06 07:15:40|2000|1999.2|2000.5|1999.6|2000.5|1999.6|1999.2|1998.4|3171
1633504550000|2021-10-06 07:15:50|2001|1999.8|2000|1999.4|2001.5|2000.5|2000|1999.4|3239
1633504560000|2021-10-06 07:16:00|2000.5|1999.2|2000.5|1999.8|2000.5|2000|2000|1999.2|832
1633504570000|2021-10-06 07:16:10|2000|1999.6|2000.5|1999.6|2000.5|1999.8|1999.8|1999.4|3332
1633504580000|2021-10-06 07:16:20|2000|1999.4|2000.5|1999.8|2000.5|2000|1999.8|1999.4|1524
1633504590000|2021-10-06 07:16:30|2001|2000|2001|2000.5|2001.5|2000.5|2000.5|1999.8|5440
1633504600000|2021-10-06 07:16:40|2000.5|2000|2003|2002|2003|2002|2000.5|2000|2602
1633504610000|2021-10-06 07:16:50|2003.5|2002.5|2002.5|2002|2003.5|2003|2002.5|2002|5516
1633504620000|2021-10-06 07:17:00|2003|2001.5|2001.5|2001|2003|2002|2001.5|2001|3707
1633504630000|2021-10-06 07:17:10|2001|2000.5|2003|2002|2003|2002|2001|2000.5|6994
1633504640000|2021-10-06 07:17:20|2002.5|2001.5|2002|2001|2002.5|2002|2002|2001|2588
1633504650000|2021-10-06 07:17:30|2001.5|2001.5|2003.5|2002.5|2003.5|2002.5|2001.5|2001.5|3730
1633504660000|2021-10-06 07:17:40|2004|2003|2003|2002.5|2004|2003|2003|2002.5|3422
1633504670000|2021-10-06 07:17:50|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2002.5|501
1633504680000|2021-10-06 07:18:00|2003|2002.5|2003|2002.5|2003.5|2003|2002.5|2002|11372
1633504690000|2021-10-06 07:18:10|2002.5|2002|2002.5|2001.5|2003|2002|2002|2001.5|6432
1633504700000|2021-10-06 07:18:20||2002||2002||2002||2002|200
1633504710000|2021-10-06 07:18:30|2003|2002.5|2003|2002.5|2003.5|2002.5|2002.5|2002|2089
1633504720000|2021-10-06 07:18:40|2002.5|2002|2004|2003|2004|2003|2002.5|2002|1904
1633504730000|2021-10-06 07:18:50|2003.5|2003.5|2005|2004.5|2005|2004.5|2003.5|2003|3015
1633504740000|2021-10-06 07:19:00|2005.5|2005|2005.5|2005|2005.5|2005|2005|2005|1447
1633504750000|2021-10-06 07:19:10|||||||||4431
1633504760000|2021-10-06 07:19:20|2005|2004.5|2006.5|2005.5|2006.5|2005.5|2005|2004.5|5874
1633504770000|2021-10-06 07:19:30|2007|2006|2006.5|2006|2007|2006.5|2006.5|2005.5|6369
1633504780000|2021-10-06 07:19:40|2006|2005.5|2005.5|2004.5|2006|2005.5|2004.5|2004|12361
1633504790000|2021-10-06 07:19:50|2005|2005|2005.5|2005|2006.5|2006|2005|2005|18329
1633504800000|2021-10-06 07:20:00|2005|2004.5|2005|2004.5|2005.5|2005|2005|2004|9414
1633504810000|2021-10-06 07:20:10|2004.5|2004|2005|2004.5|2005.5|2004.5|2004.5|2004|3502
1633504820000|2021-10-06 07:20:20|||||||||1316
1633504830000|2021-10-06 07:20:30|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|2442
1633504840000|2021-10-06 07:20:40|2004|2003.5|2004.5|2003.5|2004.5|2003.5|2004|2003.5|100
1633504850000|2021-10-06 07:20:50|2004|2003|2003.5|2003|2004|2003|2003|2002.5|5790
1633504860000|2021-10-06 07:21:00|2004|2003.5|2002|2001.5|2004|2003.5|2001.5|2000.5|10922
1633504870000|2021-10-06 07:21:10|2001.5|2001|2001.5|2001|2002|2001.5|2001|2000.5|4448
1633504880000|2021-10-06 07:21:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|4313
1633504890000|2021-10-06 07:21:30|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.4|18790
1633504900000|2021-10-06 07:21:40|2001|1999.6|2000.5|1999.8|2001|2000.5|1999.8|1999.4|8896
1633504910000|2021-10-06 07:21:50|1999.8|1999.6|1999.6|1999.4|2000.5|2000|1999.4|1999|20265
1633504920000|2021-10-06 07:22:00|1999.4|1999.2|1999.2|1998.6|1999.6|1999.2|1998.6|1998.4|3365
1633504930000|2021-10-06 07:22:10|1999|1998.4|1998.8|1998.4|1999.6|1999.2|1998.6|1998|9956
1633504940000|2021-10-06 07:22:20|1998.6|1998.6|1998.4|1998|1998.8|1998.6|1998|1997.6|7989
1633504950000|2021-10-06 07:22:30|1998.2|1997.8|1997.8|1997.4|1998.6|1998|1997.8|1997.2|2059
1633504960000|2021-10-06 07:22:40|1998|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.4|1674
1633504970000|2021-10-06 07:22:50|1998|1997.6|1997.4|1997.2|1998.4|1998|1997.4|1997|9986
1633504980000|2021-10-06 07:23:00|1997.2|1997|1997|1996.6|1997.8|1997.4|1996.8|1996|41683
1633504990000|2021-10-06 07:23:10|1997.2|1996.8|1997|1996.8|1998.2|1997.8|1997|1996.6|4401
1633505000000|2021-10-06 07:23:20|1996.8|1996.6|1998.2|1997.6|1998.2|1997.6|1996.8|1996.2|3026
1633505010000|2021-10-06 07:23:30|1998.4|1997.8|1997.4|1997|1998.6|1997.8|1997.2|1996.6|8137
1633505020000|2021-10-06 07:23:40|1997.8|1997.2|1997.8|1997.4|1998|1997.4|1997.8|1997|907
1633505030000|2021-10-06 07:23:50|1997.4|1997.2|1997.4|1997.2|1997.8|1997.4|1997.4|1997.2|2200
1633505040000|2021-10-06 07:24:00|1997.2|1997|1997|1996.4|1997.2|1997|1996.4|1996.2|7511
1633505050000|2021-10-06 07:24:10|1996.8|1996.2|1997|1996.6|1997.4|1996.6|1996.8|1996.2|1342
1633505060000|2021-10-06 07:24:20|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|1296
1633505070000|2021-10-06 07:24:30|1996.6|1996.6|1996.4|1996|1996.6|1996.6|1996.4|1996|3031
1633505080000|2021-10-06 07:24:40|1996.6|1996.2|1997.2|1997|1997.4|1997.2|1996.2|1996.2|5939
1633505090000|2021-10-06 07:24:50|1997.4|1996.8|1997.4|1997|1997.4|1997|1997.2|1996.8|448
1633505100000|2021-10-06 07:25:00|1997.2|1996.8|1994.4|1994|1997.2|1996.8|1994.4|1994|126768
1633505110000|2021-10-06 07:25:10|1994.8|1994.2|1994.8|1994.2|1995.2|1994.6|1994.4|1994|4159
1633505120000|2021-10-06 07:25:20|1995|1994.4|1996.8|1996.2|1997|1996.6|1994.8|1994.4|4249
1633505130000|2021-10-06 07:25:30|1996.6|1996|1996.2|1995.6|1997|1996.2|1995.8|1995.2|15359
1633505140000|2021-10-06 07:25:40|1996|1995.8|1995.2|1994.8|1996|1995.8|1995|1994.6|7452
1633505150000|2021-10-06 07:25:50|1995.6|1995|1994.8|1994.6|1995.8|1995.4|1994.8|1994.6|6542
1633505160000|2021-10-06 07:26:00|1995|1994.4|1994.4|1994|1995|1994.4|1994|1993.8|10936
1633505170000|2021-10-06 07:26:10|1994.2|1993.8|1994|1993.4|1994.2|1994|1993.6|1993.2|8955
1633505180000|2021-10-06 07:26:20|1993.8|1993.6|1994|1993.4|1994.4|1994|1993.6|1993.2|6957
1633505190000|2021-10-06 07:26:30|1993.8|1993.2|1993.4|1993|1994.4|1994|1993|1992.6|10716
1633505200000|2021-10-06 07:26:40|1993.2|1992.8|1993.4|1993.2|1993.4|1993.2|1993.2|1992.8|1671
1633505210000|2021-10-06 07:26:50|1993.2|1993|1992.4|1992.2|1993.6|1993.4|1992.4|1992|7425
1633505220000|2021-10-06 07:27:00|1992.6|1992.4|1992|1991.6|1992.6|1992.4|1992|1991.6|10160
1633505230000|2021-10-06 07:27:10|1992.2|1991.8|1993.2|1992.6|1993.4|1993|1992.2|1991.6|5836
1633505240000|2021-10-06 07:27:20|1993.4|1992.4|1993.6|1993|1994|1993.6|1993.4|1992.4|2133
1633505250000|2021-10-06 07:27:30|1994|1993.2|1993.8|1993.6|1994.4|1994|1993.6|1993.2|1652
1633505260000|2021-10-06 07:27:40|1994|1993.2|1993.8|1993.2|1994|1993.4|1993.2|1992.8|1005
1633505270000|2021-10-06 07:27:50|1993.6|1993|1995.2|1994.8|1995.8|1995|1993.4|1993|3944
1633505280000|2021-10-06 07:28:00|1995.4|1995|1995.6|1995.2|1996|1995.6|1995.4|1995|2923
1633505290000|2021-10-06 07:28:10|1995.4|1995|1995.6|1995.2|1995.6|1995.2|1995.2|1994.8|1132
1633505300000|2021-10-06 07:28:20|1995.8|1995.4|1995.4|1995|1996.4|1996|1995.2|1995|15552
1633505310000|2021-10-06 07:28:30|1995.6|1995.2|1996.4|1996|1996.4|1996|1995.6|1995|2447
1633505320000|2021-10-06 07:28:40|1996.2|1996.2|1996.6|1996.2|1996.6|1996.2|1996|1995.6|3405
1633505330000|2021-10-06 07:28:50|1996.4|1996.4|1996.6|1996.4|1996.6|1996.4|1996.2|1995.8|4442
1633505340000|2021-10-06 07:29:00|1996.4|1996|1995.8|1995.6|1996.4|1996|1995.8|1995.6|5788
1633505350000|2021-10-06 07:29:10|1995.6|1995.4|1995|1994.6|1995.6|1995.4|1994.8|1994.6|8881
1633505360000|2021-10-06 07:29:20|1994.8|1994.4|1995.6|1995.2|1995.8|1995.4|1994.8|1994.4|4589
1633505370000|2021-10-06 07:29:30|1995.4|1995|1995.2|1994.8|1995.6|1995|1995|1994.6|6257
1633505380000|2021-10-06 07:29:40|1995|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.4|3015
1633505390000|2021-10-06 07:29:50|1994.8|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.4|4841
1633505400000|2021-10-06 07:30:00|1994.8|1994.2|1994.8|1994.2|1995.2|1994.8|1993.6|1993.2|97390
1633505410000|2021-10-06 07:30:10|1994.6|1994|1990.4|1990.2|1995.2|1994.8|1990.2|1990|27561
1633505420000|2021-10-06 07:30:20|1990.6|1990.4|1990.8|1990.4|1991.4|1990.6|1990.4|1990.2|10107
1633505430000|2021-10-06 07:30:30|1991|1990.2|1990.6|1990.2|1991|1990.4|1990.4|1990|5343
1633505440000|2021-10-06 07:30:40|1990.8|1990|1990.4|1989.6|1990.8|1990|1989.4|1989|110588
1633505450000|2021-10-06 07:30:50|1990.6|1989.8|1990.6|1990.2|1991.4|1990.8|1990.4|1989.8|5144
1633505460000|2021-10-06 07:31:00|1990.8|1990.6|1990.8|1990.4|1991.6|1991.2|1990.4|1990.2|6786
1633505470000|2021-10-06 07:31:10|1990.6|1990.2|1990.6|1990.2|1990.8|1990.4|1990.4|1990.2|3435
1633505480000|2021-10-06 07:31:20|1991|1990.4|1991|1990.4|1991.6|1991|1990.4|1990.2|3903
1633505490000|2021-10-06 07:31:30|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.2|1990|3077
1633505500000|2021-10-06 07:31:40|1990.6|1990.2|1991.8|1990.8|1991.8|1990.8|1990.4|1990|5000
1633505510000|2021-10-06 07:31:50|1991.6|1991|1991.4|1991|1991.8|1991.4|1991.2|1990.8|4451
1633505520000|2021-10-06 07:32:00|1991.2|1990.8|1990.2|1990|1991.4|1991|1989.8|1989.6|9764
1633505530000|2021-10-06 07:32:10|1990|1989.8|1990|1989.6|1990|1989.8|1989.8|1989.6|1124
1633505540000|2021-10-06 07:32:20|1990.2|1989.8|1990.6|1990.2|1990.8|1990.2|1990|1989.6|5097
1633505550000|2021-10-06 07:32:30|1990.4|1989.8|1990.8|1990.4|1991|1990.4|1990.2|1989.8|4681
1633505560000|2021-10-06 07:32:40|1991|1990.6|1991.4|1991|1992|1991.6|1990.8|1990.6|6158
1633505570000|2021-10-06 07:32:50|1991.6|1991.2|1991.4|1990.8|1992|1991.4|1991.2|1990.6|4395
1633505580000|2021-10-06 07:33:00|1991.2|1990.6|1990.8|1990.6|1991.2|1990.8|1990.6|1990.4|850
1633505590000|2021-10-06 07:33:10|1990.6|1990.4|1991|1990.4|1991.6|1991|1990.6|1990.4|5984
1633505600000|2021-10-06 07:33:20|1990.8|1990.2|1990.6|1990|1990.8|1990.2|1990.2|1990|3616
1633505610000|2021-10-06 07:33:30|1990.4|1989.8|1987.4|1987.2|1990.4|1989.8|1986.6|1986.4|86536
1633505620000|2021-10-06 07:33:40|1987.2|1987|1987.2|1986.8|1987.6|1987.2|1986.6|1986.2|11312
1633505630000|2021-10-06 07:33:50|1987.6|1987|1987|1986.8|1987.6|1987.2|1987|1986.8|6606
1633505640000|2021-10-06 07:34:00|1986.8|1986.6|1986.6|1986.2|1986.8|1986.6|1986.4|1986|9755
1633505650000|2021-10-06 07:34:10|1986.4|1986|1987|1986.8|1987|1986.8|1986|1985.6|10617
1633505660000|2021-10-06 07:34:20|1987.4|1987|1987.6|1987.2|1988.2|1987.6|1987|1986.4|35074
1633505670000|2021-10-06 07:34:30|1987.4|1987|1988|1987.6|1988|1987.6|1987.4|1986.8|5701
1633505680000|2021-10-06 07:34:40|1988.2|1987.4|1987|1986.6|1988.2|1987.4|1987|1986.6|4840
1633505690000|2021-10-06 07:34:50|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.4|1986|1699
1633505700000|2021-10-06 07:35:00|1986.8|1986.4|1986.8|1986.6|1987.6|1987|1986.6|1986.2|6488
1633505710000|2021-10-06 07:35:10|1987.8|1986.4|1986.2|1985.8|1987.8|1987|1986|1985.8|16831
1633505720000|2021-10-06 07:35:20|1986|1985.6|1985|1984.8|1986.2|1985.8|1984.2|1983.4|43801
1633505730000|2021-10-06 07:35:30|1984.8|1984.6|1983.2|1983|1984.8|1984.6|1983.2|1983|12882
1633505740000|2021-10-06 07:35:40|1983|1982.6|1982.6|1982|1983.4|1983|1981.4|1981|22939
1633505750000|2021-10-06 07:35:50|1982.4|1981.8|1982|1981.6|1982.6|1982.4|1982|1981.6|7560
1633505760000|2021-10-06 07:36:00|1981.8|1981.4|1982.2|1981.8|1982.4|1982|1981.4|1981|22084
1633505770000|2021-10-06 07:36:10|1982.6|1982|1982.8|1982.6|1983.4|1983|1982.2|1981.8|14824
1633505780000|2021-10-06 07:36:20|1982.4|1982.4|1982.6|1982.2|1983|1982.6|1982.4|1981.8|3840
1633505790000|2021-10-06 07:36:30|1982.2|1982|1982.6|1982.2|1982.8|1982.6|1982|1981.6|12542
1633505800000|2021-10-06 07:36:40|1982.4|1982.4|1983.2|1983|1983.4|1983|1982.4|1982.4|4374
1633505810000|2021-10-06 07:36:50|1984.2|1982.8|1983|1982.6|1984.2|1983.4|1983|1982.6|18233
1633505820000|2021-10-06 07:37:00|1982.8|1982.4|1982.4|1982|1982.8|1982.6|1982.4|1982|3142
1633505830000|2021-10-06 07:37:10|1982.2|1981.8|1982.8|1982.4|1983.8|1982.8|1982|1981.6|20508
1633505840000|2021-10-06 07:37:20|1982.4|1982.2|1982|1981.6|1982.4|1982.2|1982|1981.6|3675
1633505850000|2021-10-06 07:37:30|1981.8|1981.4|1983.8|1983|1986.8|1985.8|1981.8|1981.4|44115
1633505860000|2021-10-06 07:37:40|1983.6|1983.2|1983.4|1983|1984|1983.4|1983|1982.6|7267
1633505870000|2021-10-06 07:37:50|1983.6|1983.2|1983.8|1983.4|1983.8|1983.4|1983.4|1982.8|1053
1633505880000|2021-10-06 07:38:00|1984|1983.6|1984|1983.6|1985.4|1985|1984|1983.6|33265
1633505890000|2021-10-06 07:38:10|1983.8|1983.8|1983.4|1982.6|1983.8|1983.8|1983|1982.6|7710
1633505900000|2021-10-06 07:38:20|1983.6|1982.8|1984.6|1984|1984.8|1984.2|1983.6|1982.8|5407
1633505910000|2021-10-06 07:38:30|1984|1984.2|1984.2|1983.8|1984.4|1984.4|1983.6|1983.2|5478
1633505920000|2021-10-06 07:38:40|1985|1984|1984.8|1984.6|1985|1984.6|1984.4|1983.8|10004
1633505930000|2021-10-06 07:38:50|1984.6|1984.4|1984.4|1984|1984.8|1984.4|1984.2|1983.8|1429
1633505940000|2021-10-06 07:39:00|1984.2|1983.8|1985.6|1985.2|1985.8|1985.2|1984|1983.8|2999
1633505950000|2021-10-06 07:39:10|1985.8|1985.6|1985.2|1984.8|1985.8|1985.6|1985|1984.6|9837
1633505960000|2021-10-06 07:39:20|1985|1985|1987|1986.2|1987|1986.2|1985|1984.8|20108
1633505970000|2021-10-06 07:39:30|1987.2|1986.4|1987.4|1987.2|1987.6|1987.2|1987.2|1986.4|3337
1633505980000|2021-10-06 07:39:40|1987.8|1987.4|1988.6|1988|1988.6|1988|1987.6|1987.2|5789
1633505990000|2021-10-06 07:39:50|1988.8|1988.2|1988.8|1988.6|1990|1989.6|1988.6|1988.2|26715
1633506000000|2021-10-06 07:40:00|1988.6|1988.4|1987.8|1987.4|1988.6|1988.6|1987.6|1987.2|29585
1633506010000|2021-10-06 07:40:10|1988|1987.6|1989.2|1988.6|1989.4|1988.6|1988|1987.6|12225
1633506020000|2021-10-06 07:40:20|1989|1988.4|1988.4|1988.2|1989|1988.4|1988.4|1988|2237
1633506030000|2021-10-06 07:40:30|1988.2|1987.8|1987.6|1987.2|1988.2|1987.8|1987|1986.8|10523
1633506040000|2021-10-06 07:40:40|1987.4|1987|1987.8|1987.4|1988.2|1987.4|1987.2|1987|5233
1633506050000|2021-10-06 07:40:50|1987.4|1987.6|1989|1988.6|1989|1988.6|1987.4|1987.2|2788
1633506060000|2021-10-06 07:41:00|1988.8|1988.2|1989.2|1988.8|1989.4|1988.8|1987.8|1987.2|6017
1633506070000|2021-10-06 07:41:10|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1988.8|1988.6|5670
1633506080000|2021-10-06 07:41:20|1989.4|1989|1990.6|1990.2|1991.2|1990.4|1989.4|1989|7413
1633506090000|2021-10-06 07:41:30|1990.4|1990|1990.2|1989.6|1990.4|1990|1989.6|1989.2|5636
1633506100000|2021-10-06 07:41:40|1990|1989.4|1990.6|1990.2|1991|1990.4|1990|1989.4|26123
1633506110000|2021-10-06 07:41:50|1990.8|1990.4|1989.6|1989.2|1990.8|1990.4|1989.4|1989.2|18713
1633506120000|2021-10-06 07:42:00|1989.4|1989|1990.6|1989.8|1990.6|1989.8|1989.2|1989|6386
1633506130000|2021-10-06 07:42:10|1990.4|1990|1990.8|1990.4|1991|1990.4|1990.4|1990|124
1633506140000|2021-10-06 07:42:20|1991|1990.6|1991.8|1991.2|1992|1991.2|1991|1990.4|1626
1633506150000|2021-10-06 07:42:30|1992|1991.4|1991.8|1991.6|1992|1991.6|1991.4|1991.2|5991
1633506160000|2021-10-06 07:42:40|1992.8|1991.4|1992.6|1992.2|1992.8|1992.4|1992|1991.4|23357
1633506170000|2021-10-06 07:42:50|1992.4|1992.4|1992.8|1992.4|1992.8|1992.4|1992|1991.8|8859
1633506180000|2021-10-06 07:43:00|1992.6|1992.2|1992.4|1992|1992.8|1992.4|1992.2|1992|2008
1633506190000|2021-10-06 07:43:10|1992.2|1991.8|1991|1990.6|1992.2|1992|1991|1990.4|26013
1633506200000|2021-10-06 07:43:20|1990.8|1990.4|1989.4|1989.2|1991.2|1991|1989.4|1989.2|26945
1633506210000|2021-10-06 07:43:30|1989.2|1989|1988.4|1988|1989.2|1989|1988.4|1988|976
1633506220000|2021-10-06 07:43:40|1988|1987.8|1987.8|1987.6|1988.6|1988.2|1987.8|1987.4|7925
1633506230000|2021-10-06 07:43:50|1988|1987.8|1988.4|1988|1988.4|1988|1987.6|1987.4|3807
1633506240000|2021-10-06 07:44:00|1988.6|1988.2|1989|1988.8|1989.8|1989.4|1988.6|1988|5875
1633506250000|2021-10-06 07:44:10|1989.2|1989|1989.2|1988.6|1989.6|1989.2|1988.8|1988.2|7592
1633506260000|2021-10-06 07:44:20|1989|1988.8|1988.8|1988.4|1989|1988.8|1988.8|1988.2|680
1633506270000|2021-10-06 07:44:30|1989.2|1988.2|1989.2|1988.6|1989.2|1988.8|1988.6|1988.2|2424
1633506280000|2021-10-06 07:44:40|1988.8|1988.8|1990|1989.6|1990|1989.6|1988.8|1988.6|2776
1633506290000|2021-10-06 07:44:50|1990.2|1990|1990.4|1990|1991.2|1990.6|1990|1989.8|5906
1633506300000|2021-10-06 07:45:00|1990.2|1989.8|1987.8|1987.4|1990.2|1989.8|1987.8|1987.4|26988
1633506310000|2021-10-06 07:45:10|1988.4|1987.2|1988.8|1988.4|1989|1988.6|1988|1987.2|10333
1633506320000|2021-10-06 07:45:20|1988.4|1988.2|1987.6|1987.2|1988.6|1988.2|1987.4|1987|7527
1633506330000|2021-10-06 07:45:30|1987.4|1987|1988.4|1988|1988.4|1988.2|1987.2|1987|18137
1633506340000|2021-10-06 07:45:40|1988.8|1987.8|1988.2|1988|1988.8|1988.4|1988.2|1987.8|3275
1633506350000|2021-10-06 07:45:50|1988.4|1988.4|1988.6|1988.4|1988.6|1988.4|1988.4|1988|12055
1633506360000|2021-10-06 07:46:00|1988.4|1988.2|1988.2|1987.6|1988.4|1988.2|1987.6|1987.4|16816
1633506370000|2021-10-06 07:46:10|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|0
1633506380000|2021-10-06 07:46:20|1988.2|1987.8|1989.2|1988.6|1989.2|1989|1988.2|1987.8|8838
1633506390000|2021-10-06 07:46:30|1989|1988.4|1988.6|1988.2|1989|1988.4|1988.4|1988.2|1512
1633506400000|2021-10-06 07:46:40|1988.8|1988.4|1989.6|1989.2|1989.6|1989.4|1988.8|1988.4|20331
1633506410000|2021-10-06 07:46:50|1989.8|1989.4|1990|1989.6|1990|1989.8|1989.4|1989.2|13399
1633506420000|2021-10-06 07:47:00|1989.8|1989.4|1987.8|1987.6|1989.8|1989.4|1987.8|1987.4|19403
1633506430000|2021-10-06 07:47:10|1987.6|1987.4|1988|1987.8|1988.6|1988.2|1987.6|1987.4|11943
1633506440000|2021-10-06 07:47:20|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1987.8|1912
1633506450000|2021-10-06 07:47:30|1988.2|1987.8|1988.8|1988.6|1989|1988.8|1988|1987.8|31604
1633506460000|2021-10-06 07:47:40|1989|1988.4|1987.2|1987|1989|1988.4|1987.2|1987|37133
1633506470000|2021-10-06 07:47:50|1987.4|1987.2|1986.8|1986.6|1987.8|1987.4|1986.8|1986.6|21305
1633506480000|2021-10-06 07:48:00|1986.6|1986.4|1986.4|1986|1987.2|1986.8|1986|1985.6|28805
1633506490000|2021-10-06 07:48:10|1986.6|1986.2|1987.2|1986.8|1987.4|1986.8|1986.6|1986.2|16146
1633506500000|2021-10-06 07:48:20|1987.4|1987|1987|1986.6|1987.6|1987.4|1986.8|1986.4|6034
1633506510000|2021-10-06 07:48:30|1987.2|1986.8|1987|1986.8|1987.6|1987.2|1987|1986.6|2837
1633506520000|2021-10-06 07:48:40|1986.8|1986.6|1987.6|1987.2|1988|1987.6|1986.8|1986.6|5090
1633506530000|2021-10-06 07:48:50|1987.4|1987.4|1987.2|1986.8|1987.4|1987.4|1987|1986.8|8362
1633506540000|2021-10-06 07:49:00|1987|1987|1987|1986.8|1987.2|1987|1986.6|1986.4|5898
1633506550000|2021-10-06 07:49:10|1987.2|1987|1987|1986.6|1987.2|1987|1986.6|1986.4|8703
1633506560000|2021-10-06 07:49:20|1986.8|1986.4|1987.8|1987.2|1988|1987.6|1986.8|1986.4|15231
1633506570000|2021-10-06 07:49:30|1987.6|1987.4|1987.6|1987.2|1987.6|1987.4|1987.6|1987.2|2743
1633506580000|2021-10-06 07:49:40|1987.8|1987.4|1987.8|1987.6|1988|1987.6|1987.6|1987.2|5609
1633506590000|2021-10-06 07:49:50|1988|1987.8|1988.4|1988.2|1989|1988.6|1988|1987.8|20258
1633506600000|2021-10-06 07:50:00|1988.2|1988|1987|1986.6|1988.2|1988|1987|1986.6|10382
1633506610000|2021-10-06 07:50:10|1987.2|1986.8|1987.4|1987.2|1987.4|1987.2|1987.2|1986.8|5820
1633506620000|2021-10-06 07:50:20|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1986.8|1986.6|3623
1633506630000|2021-10-06 07:50:30|1987.4|1987|1987|1986.6|1987.6|1987.2|1986.6|1986.2|3449
1633506640000|2021-10-06 07:50:40|1987.2|1986.8|1986.8|1986.6|1987.4|1987|1986.6|1986.4|4210
1633506650000|2021-10-06 07:50:50|1987|1987|1987.2|1986.8|1987.4|1987|1987|1986.6|2230
1633506660000|2021-10-06 07:51:00|1987|1986.6|1987.4|1987|1987.6|1987.2|1986.8|1986.6|1443
1633506670000|2021-10-06 07:51:10|1987.6|1987.2|1987.4|1987.2|1987.8|1987.2|1987.2|1987|1752
1633506680000|2021-10-06 07:51:20|1987.2|1987|1987.6|1987.4|1987.6|1987.4|1987.2|1987|4580
1633506690000|2021-10-06 07:51:30|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.4|955
1633506700000|2021-10-06 07:51:40|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|625
1633506710000|2021-10-06 07:51:50|1988.2|1987.8|1988.2|1988|1988.6|1988.2|1988.2|1987.8|5061
1633506720000|2021-10-06 07:52:00|1988|1987.8|1987.6|1987.4|1988|1987.8|1987.4|1987|10501
1633506730000|2021-10-06 07:52:10|1987.4|1987.2|1988.2|1987.8|1988.6|1988.4|1987.4|1987|14715
1633506740000|2021-10-06 07:52:20|1988.4|1988|1988.4|1987.8|1988.4|1988|1987.6|1987.4|3856
1633506750000|2021-10-06 07:52:30|1988.2|1987.6|1987.4|1987.2|1988.2|1987.6|1987.4|1987|7923
1633506760000|2021-10-06 07:52:40|1987.2|1987|1987.2|1986.8|1987.2|1987|1986.8|1986.6|3598
1633506770000|2021-10-06 07:52:50|1987.4|1987|1987.2|1986.8|1987.6|1987.2|1987|1986.8|9289
1633506780000|2021-10-06 07:53:00|1987|1986.6|1986.4|1986|1987|1986.8|1985.8|1985.2|14372
1633506790000|2021-10-06 07:53:10|1986.6|1985.8|1986.6|1986.4|1986.6|1986.4|1986.2|1985.8|4096
1633506800000|2021-10-06 07:53:20|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|3172
1633506810000|2021-10-06 07:53:30|1986.4|1986.2|1987.4|1987|1987.4|1987.2|1986.4|1986.2|2877
1633506820000|2021-10-06 07:53:40|1987.2|1986.8|1987.2|1987|1987.6|1987.4|1987|1986.8|14053
1633506830000|2021-10-06 07:53:50|1987|1986.8|1987.2|1987|1987.2|1987|1987|1986.6|5140
1633506840000|2021-10-06 07:54:00|1987.4|1987.2|1988.2|1988|1988.6|1988.2|1987.4|1987.2|7892
1633506850000|2021-10-06 07:54:10|1988.4|1988.2|1988|1987.8|1988.4|1988.2|1987.8|1987.6|5443
1633506860000|2021-10-06 07:54:20|1987.8|1987.6|1987.8|1987.6|1988|1987.8|1987.6|1987.4|6074
1633506870000|2021-10-06 07:54:30|1988|1987.8|1987.6|1987.4|1988|1987.8|1987.6|1987.2|6912
1633506880000|2021-10-06 07:54:40|1987.4|1987.2|1986.4|1986|1987.4|1987.2|1985.8|1985.6|19768
1633506890000|2021-10-06 07:54:50|1986.2|1986.2|1987.4|1987.2|1987.6|1987.2|1986.2|1986|5748
1633506900000|2021-10-06 07:55:00|1987.6|1987.4|1988.2|1987.8|1988.2|1987.8|1987.4|1987.4|5389
1633506910000|2021-10-06 07:55:10|1988.4|1988|1989.2|1988.8|1989.2|1988.8|1988.4|1988|7737
1633506920000|2021-10-06 07:55:20|1989.4|1989|1990.4|1990.2|1990.8|1990.2|1989.4|1989|6072
1633506930000|2021-10-06 07:55:30|1990.2|1990|1989.8|1989.6|1990.2|1990|1989.8|1989.6|6267
1633506940000|2021-10-06 07:55:40|1990|1989.8|1989.6|1989.4|1990.4|1990|1989.6|1989.2|8537
1633506950000|2021-10-06 07:55:50|1989.8|1989.6|1989|1988.6|1990|1989.8|1988.8|1988.6|20822
1633506960000|2021-10-06 07:56:00|1988.8|1988.8|1989.2|1989|1989.6|1989.4|1988.8|1988.6|4700
1633506970000|2021-10-06 07:56:10|1989|1988.8|1989.6|1989.4|1989.6|1989.4|1989|1988.8|2482
1633506980000|2021-10-06 07:56:20|1989.8|1989.6|1990.8|1990.2|1990.8|1990.2|1989.8|1989.6|353
1633506990000|2021-10-06 07:56:30|1991|1990.4|1991|1990.8|1991.2|1991|1990.4|1990.2|2887
1633507000000|2021-10-06 07:56:40|1990.8|1990.6|1991.4|1991|1991.6|1991.4|1990.8|1990.6|5175
1633507010000|2021-10-06 07:56:50|1991.2|1990.8|1991.2|1991|1991.4|1991|1991|1990.8|1888
1633507020000|2021-10-06 07:57:00|1991|1990.8|1992|1991.8|1992.6|1992.2|1991|1990.8|4783
1633507030000|2021-10-06 07:57:10|1991.8|1991.6|1990.2|1990|1991.8|1991.6|1990.2|1990|11329
1633507040000|2021-10-06 07:57:20|1991|1990.2|1990.6|1990.2|1991|1990.6|1989.8|1989.6|43771
1633507050000|2021-10-06 07:57:30|1990.4|1990|1990|1989.8|1990.4|1990.2|1989.8|1989.6|7890
1633507060000|2021-10-06 07:57:40|1990.2|1990|1990|1989.6|1990.2|1990|1989.8|1989.4|2809
1633507070000|2021-10-06 07:57:50|1989.8|1989.4|1988.8|1988.4|1989.8|1989.4|1988.8|1988.4|7101
1633507080000|2021-10-06 07:58:00|1988.6|1988.2|1988.6|1988.4|1988.8|1988.4|1988|1987.6|6390
1633507090000|2021-10-06 07:58:10|1988.4|1988.2|1988.2|1988|1988.6|1988.4|1988|1987.8|17392
1633507100000|2021-10-06 07:58:20|1988|1987.8|1989|1988.8|1989|1988.8|1987.8|1987.6|8060
1633507110000|2021-10-06 07:58:30|1988.8|1988.6|1988.8|1988.6|1989|1988.8|1988.6|1988.4|2075
1633507120000|2021-10-06 07:58:40|1988.6|1988.4|1988.8|1988.6|1988.8|1988.6|1988.4|1988.2|3613
1633507130000|2021-10-06 07:58:50|1988.6|1988.4|1989.4|1989.2|1989.4|1989.2|1988.6|1988.4|3851
1633507140000|2021-10-06 07:59:00|1989.2|1989|1989|1988.6|1989.2|1989|1988.6|1988.2|1477
1633507150000|2021-10-06 07:59:10|1988.8|1988.4|1988.8|1988.4|1989.2|1988.6|1988.6|1988.2|5170
1633507160000|2021-10-06 07:59:20|1988.6|1988.6|1988|1987.8|1988.8|1988.6|1988|1987.6|4471
1633507170000|2021-10-06 07:59:30|1988.2|1988|1988.4|1988|1988.4|1988|1988.2|1988|1829
1633507180000|2021-10-06 07:59:40|1988.2|1987.8|1987.8|1987.4|1988.2|1988|1987.6|1987.4|6713
1633507190000|2021-10-06 07:59:50|1987.6|1987.2|1987|1986.8|1987.6|1987.2|1987|1986.8|2298
1633507200000|2021-10-06 08:00:00|1986.8|1986.6|1984.4|1984.2|1986.8|1986.6|1984.4|1984|38580
1633507210000|2021-10-06 08:00:10|1984.6|1984.4|1983.8|1983.6|1984.6|1984.4|1983.8|1983.6|6207
1633507220000|2021-10-06 08:00:20|1984|1983.8|1984.4|1984.2|1984.8|1984.4|1984|1983.6|10724
1633507230000|2021-10-06 08:00:30|1984|1984|1983.4|1983|1984.2|1984.2|1983|1982.8|7949
1633507240000|2021-10-06 08:00:40|1983.2|1982.8|1983.8|1983.4|1984.2|1984|1983|1982.8|21075
1633507250000|2021-10-06 08:00:50|1984|1983.6|1983.8|1983.6|1984|1983.6|1983.6|1983|2873
1633507260000|2021-10-06 08:01:00|1984|1983.4|1983.8|1983.4|1984|1983.8|1983.6|1983.4|2417
1633507270000|2021-10-06 08:01:10|1983.6|1983.2|1982.8|1982.6|1983.6|1983.4|1982.8|1982.6|3655
1633507280000|2021-10-06 08:01:20|1983|1982.8|1983.2|1982.8|1983.4|1982.8|1982.4|1982|7702
1633507290000|2021-10-06 08:01:30|1983|1982.6|1983|1982.6|1983|1982.8|1982.4|1982|5702
1633507300000|2021-10-06 08:01:40|1982.8|1982.4|1982.8|1982.6|1983|1982.6|1982.6|1982.2|2291
1633507310000|2021-10-06 08:01:50|1983.2|1982.8|1983.2|1982.8|1983.4|1983|1982.8|1982.6|3870
1633507320000|2021-10-06 08:02:00|1983|1982.6|1982.6|1982.2|1983|1982.6|1982|1981.6|12935
1633507330000|2021-10-06 08:02:10|1982.4|1982.4|1982.4|1982|1982.6|1982.4|1981.8|1981.4|7858
1633507340000|2021-10-06 08:02:20|1982.2|1982.2|1982.2|1981.8|1982.6|1982.2|1982.2|1981.8|356
1633507350000|2021-10-06 08:02:30|1982.4|1982|1982.2|1982|1982.6|1982.2|1982|1981.6|8424
1633507360000|2021-10-06 08:02:40|1982|1981.8|1983.2|1982.6|1983.2|1982.6|1981.6|1981.2|5235
1633507370000|2021-10-06 08:02:50|1983.4|1982.8|1983|1982.8|1983.4|1983|1983|1982.8|912
1633507380000|2021-10-06 08:03:00|1982.8|1982.6|1982.2|1982|1983|1982.6|1982.2|1982|9051
1633507390000|2021-10-06 08:03:10|1982.4|1982.2|1983.2|1982.8|1983.2|1982.8|1981.6|1981.2|7585
1633507400000|2021-10-06 08:03:20|1983|1983|1983.6|1983|1983.6|1983.2|1982.6|1982.2|3901
1633507410000|2021-10-06 08:03:30|1983.4|1983.2|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|1066
1633507420000|2021-10-06 08:03:40|1983.4|1983.2|1983.4|1982.8|1983.6|1983.2|1983|1982.8|1550
1633507430000|2021-10-06 08:03:50|1983.2|1983|1983|1982.8|1983.4|1983|1983|1982.8|496
1633507440000|2021-10-06 08:04:00|1982.8|1982.6|1983|1982.6|1983|1982.6|1982.6|1982.2|1873
1633507450000|2021-10-06 08:04:10|1982.8|1982.4|1981.6|1981.2|1982.8|1982.4|1981.4|1981|3412
1633507460000|2021-10-06 08:04:20|1981.4|1981.4|1980.4|1980.2|1981.6|1981.4|1980.4|1980.2|19447
1633507470000|2021-10-06 08:04:30|1980.2|1980|1979.4|1979.2|1980.2|1980|1979|1978.6|54379
1633507480000|2021-10-06 08:04:40|1979.2|1979|1978.6|1978|1979.2|1979|1978.2|1978|20075
1633507490000|2021-10-06 08:04:50|1978.2|1977.8|1978.4|1978|1978.6|1978.4|1978|1977.4|22627
1633507500000|2021-10-06 08:05:00|1978.2|1978.2|1977.2|1977|1978.4|1978.2|1977.2|1977|9977
1633507510000|2021-10-06 08:05:10|1977.4|1977.2|1976.4|1976|1977.6|1977.2|1976.2|1976|13391
1633507520000|2021-10-06 08:05:20|1976.2|1975.6|1975.6|1975|1976.2|1975.8|1975.6|1975|4447
1633507530000|2021-10-06 08:05:30|1975.8|1975.2|1977.6|1977|1977.8|1977.4|1975.6|1975|6833
1633507540000|2021-10-06 08:05:40|1977.8|1977.2|1977|1976.4|1977.8|1977.4|1977|1976.4|1364
1633507550000|2021-10-06 08:05:50|1976.8|1976.6|1977|1976.6|1977.4|1977.2|1976.8|1976.4|3398
1633507560000|2021-10-06 08:06:00|1976.8|1976.4|1976.6|1976|1977|1976.8|1976.4|1976|825
1633507570000|2021-10-06 08:06:10|1976.4|1976.2|1975.6|1975.2|1976.6|1976.2|1975.4|1975|10577
1633507580000|2021-10-06 08:06:20|1975.8|1975.4|1976.6|1976|1976.6|1976.2|1975.6|1975.2|5081
1633507590000|2021-10-06 08:06:30|1976.4|1975.6|1976.4|1975.8|1976.6|1976|1976|1975.4|374
1633507600000|2021-10-06 08:06:40|1976.6|1976|1976.6|1976.2|1976.6|1976.2|1976.6|1976|330
1633507610000|2021-10-06 08:06:50|1976.8|1976.4|1976.2|1976|1977.4|1976.8|1976.2|1976|9160
1633507620000|2021-10-06 08:07:00|1976|1975.8|1975.8|1975.4|1976.2|1975.8|1974.6|1974.2|28751
1633507630000|2021-10-06 08:07:10|1975.6|1975.2|1975.4|1975.2|1975.8|1975.4|1975.2|1974.4|7050
1633507640000|2021-10-06 08:07:20|1975.6|1975|1974.4|1974|1975.8|1975.2|1974.4|1974|4360
1633507650000|2021-10-06 08:07:30|1974.2|1974.2|1974.4|1974|1974.4|1974.2|1974|1973.4|2378
1633507660000|2021-10-06 08:07:40|1974.2|1973.8|1974|1973.4|1974.2|1973.8|1973.6|1973.2|5106
1633507670000|2021-10-06 08:07:50|1973.8|1973.2|1973.8|1973.6|1974.2|1974|1972.8|1972.4|8691
1633507680000|2021-10-06 08:08:00|1974|1973.4|1973.6|1973.4|1974|1973.6|1973.4|1973|5517
1633507690000|2021-10-06 08:08:10|1973.8|1973|1974|1973.4|1974|1973.4|1973.6|1973|2639
1633507700000|2021-10-06 08:08:20|1973.8|1973.6|1974.2|1973.8|1974.4|1973.8|1973.8|1973.4|906
1633507710000|2021-10-06 08:08:30|1974|1973.6|1973.6|1973.2|1974.2|1973.8|1973.6|1973|3184
1633507720000|2021-10-06 08:08:40|1973.8|1973.4|1973.8|1973.6|1974.2|1973.6|1973.8|1973.4|630
1633507730000|2021-10-06 08:08:50|1973.6|1973.4|1971.6|1971.2|1973.6|1973.4|1971.6|1971.2|80407
1633507740000|2021-10-06 08:09:00|1971.4|1971.4|1971.4|1971|1972.2|1971.8|1970.8|1970.2|21586
1633507750000|2021-10-06 08:09:10|1971.6|1971.2|1973.2|1972.6|1973.4|1972.6|1971.6|1971|2383
1633507760000|2021-10-06 08:09:20|1973.4|1972.4|1972.6|1972|1973.4|1972.8|1972.4|1972|4394
1633507770000|2021-10-06 08:09:30|1972.4|1971.8|1972.2|1971.8|1972.4|1972|1971.8|1971.2|2343
1633507780000|2021-10-06 08:09:40|1972|1971.6|1972.2|1972|1972.2|1972|1972|1971.6|1486
1633507790000|2021-10-06 08:09:50|1972|1971.8|1971|1970.6|1972.2|1971.8|1971|1970.4|6170
1633507800000|2021-10-06 08:10:00|1970.8|1970.4|1969.8|1969.6|1971|1970.6|1969.6|1969|17359
1633507810000|2021-10-06 08:10:10|1970|1969.4|1970.4|1969.8|1970.8|1970.4|1969.8|1969.2|7612
1633507820000|2021-10-06 08:10:20|1970.2|1969.6|1969.4|1969.2|1970.2|1969.8|1969.4|1969|223
1633507830000|2021-10-06 08:10:30|1969.6|1969.4|1970.8|1970.4|1971|1970.6|1969.6|1969.4|2210
1633507840000|2021-10-06 08:10:40|1971|1970.6|1971.4|1971|1972|1971.2|1970.8|1970.4|6531
1633507850000|2021-10-06 08:10:50|1971.6|1971.2|1972.6|1972.4|1973.2|1972.6|1971.4|1971|15732
1633507860000|2021-10-06 08:11:00|1972.8|1972.2|1973.2|1972.8|1973.6|1973|1972.4|1972|4767
1633507870000|2021-10-06 08:11:10|1973|1972.6|1972|1971.6|1973|1972.6|1972|1971.4|6225
1633507880000|2021-10-06 08:11:20|1972.2|1971.8|1972.6|1972|1973|1972.4|1972|1971.6|1606
1633507890000|2021-10-06 08:11:30|1972.4|1971.8|1972|1971.6|1972.4|1972|1972|1971.6|1500
1633507900000|2021-10-06 08:11:40|1972.2|1971.8|1972|1971.6|1973|1972.6|1971.8|1971.4|6986
1633507910000|2021-10-06 08:11:50|1972.2|1971.8|1972.4|1971.8|1972.6|1972.2|1972|1971.6|2190
1633507920000|2021-10-06 08:12:00|1972.2|1972|1972.6|1972.2|1972.8|1972.4|1972.2|1972|9580
1633507930000|2021-10-06 08:12:10|1972.4|1972|1972.8|1972.4|1973.2|1972.8|1972.4|1972|6558
1633507940000|2021-10-06 08:12:20|1973|1972.6|1972.4|1972|1973.2|1972.8|1972.4|1972|15770
1633507950000|2021-10-06 08:12:30|1972.6|1972.2|1970.8|1970.2|1972.6|1972.2|1970.8|1970.2|4222
1633507960000|2021-10-06 08:12:40|1971|1970.4|1971.6|1971.2|1971.8|1971.4|1970.8|1970.2|5179
1633507970000|2021-10-06 08:12:50|1971.8|1971.4|1971.2|1970.6|1972|1971.8|1970.8|1970.6|6666
1633507980000|2021-10-06 08:13:00|1971.4|1970.8|1970.8|1970.4|1971.6|1971.2|1970.8|1970.4|1839
1633507990000|2021-10-06 08:13:10|1970.4|1970.2|1970.6|1970.2|1970.8|1970.2|1969.8|1969.6|4595
1633508000000|2021-10-06 08:13:20|1970.8|1970.4|1971.4|1971|1971.6|1971|1970.8|1970.4|1496
1633508010000|2021-10-06 08:13:30|1971.2|1970.8|1971.4|1971.2|1971.6|1971.4|1971.2|1970.8|900
1633508020000|2021-10-06 08:13:40|1971.2|1971|1970.8|1970.4|1971.2|1971|1970.8|1970.2|2872
1633508030000|2021-10-06 08:13:50||1970.2||1970.4||1970.4||1970.2|0
1633508040000|2021-10-06 08:14:00|1971|1970.6|1970.8|1970.6|1971.6|1970.8|1970.6|1970.4|19861
1633508050000|2021-10-06 08:14:10|1970.6|1970.4|1970.6|1970|1970.6|1970.4|1970.4|1970|6928
1633508060000|2021-10-06 08:14:20|1970.4|1970.2|1970.8|1970.4|1971|1970.8|1970.4|1970.2|4505
1633508070000|2021-10-06 08:14:30|1970.6||1970.8||1970.8||1970.6||972
1633508080000|2021-10-06 08:14:40|1970.6|1970.6|1970.4|1970.2|1970.8|1970.6|1970.4|1970|2989
1633508090000|2021-10-06 08:14:50|1970.8|1970.4|1971|1970.8|1971.2|1971|1970.6|1970.4|12280
1633508100000|2021-10-06 08:15:00|1970.8|1970.6|1970|1969.6|1970.8|1970.6|1969.8|1969.4|15490
1633508110000|2021-10-06 08:15:10|1969.8|1969.4|1969.2|1968.8|1969.8|1969.4|1969|1968.6|3723
1633508120000|2021-10-06 08:15:20|1969.4|1969|1970.4|1970|1970.4|1970.2|1969.4|1969|2639
1633508130000|2021-10-06 08:15:30|1970.2|1969.8|1970|1969.8|1970.2|1970|1970|1969.8|1000
1633508140000|2021-10-06 08:15:40|1969.8|1969.6|1968.8|1968.4|1969.8|1969.6|1968.8|1968.4|1082
1633508150000|2021-10-06 08:15:50|1968.6|1968.2|1968.8|1968.2|1968.8|1968.6|1968.4|1968.2|1897
1633508160000|2021-10-06 08:16:00|1968.6|1968|1968.2|1967.8|1968.6|1968|1967.8|1967.6|4711
1633508170000|2021-10-06 08:16:10|1968|1967.6|1967.8|1967.4|1968|1967.6|1967.6|1967.2|4593
1633508180000|2021-10-06 08:16:20|1967.6|1967.2|1967.8|1967.2|1967.8|1967.6|1967.4|1967.2|4820
1633508190000|2021-10-06 08:16:30|1967.6|1967.4|1967.4|1967.2|1967.6|1967.4|1967.4|1967.2|639
1633508200000|2021-10-06 08:16:40|1968|1967.4|1969|1968.8|1969|1968.8|1967.6|1967.4|6132
1633508210000|2021-10-06 08:16:50|1969.2|1969|1969.8|1969.4|1970|1969.6|1969.2|1969|2229
1633508220000|2021-10-06 08:17:00|1969.6|1969.2|1970|1969.6|1970.2|1970|1969.4|1969.2|12080
1633508230000|2021-10-06 08:17:10|1970.2|1970|1970.6|1970.2|1970.6|1970.4|1970.2|1970|200
1633508240000|2021-10-06 08:17:20|1970.4|1970.4|1971|1970.8|1971.4|1971|1970.2|1970|16256
1633508250000|2021-10-06 08:17:30|1970.8|1970.6|1971.4|1971|1972|1971.4|1970.4|1970|9749
1633508260000|2021-10-06 08:17:40|1971.2|1970.8|1971|1970.6|1971.2|1971|1970.6|1970.2|2509
1633508270000|2021-10-06 08:17:50|1971.2|1970.4|1971.6|1971|1971.6|1971.2|1971.2|1970.4|80
1633508280000|2021-10-06 08:18:00|1971.4|1971.2|1971.4|1971|1972|1971.6|1971|1970.8|5233
1633508290000|2021-10-06 08:18:10|1971.6|1971.2|1972.2|1971.8|1972.4|1971.8|1971.6|1971.2|2843
1633508300000|2021-10-06 08:18:20|1972.4|1972|1972.4|1972|1972.8|1972.4|1972.2|1972|2338
1633508310000|2021-10-06 08:18:30|1972.6|1972.4|1972.6|1972.2|1972.8|1972.6|1972.4|1972|5186
1633508320000|2021-10-06 08:18:40|1972.4|1972|1972.4|1971.8|1972.6|1972|1971.8|1971.4|6389
1633508330000|2021-10-06 08:18:50|1972.6|1972|1972.6|1972|1972.6|1972.2|1972.6|1972|0
1633508340000|2021-10-06 08:19:00|1972.4|1971.8|1972|1971.6|1972.6|1972.4|1972|1971.6|6378
1633508350000|2021-10-06 08:19:10||1971.8||1971.8||1971.8||1971.8|240
1633508360000|2021-10-06 08:19:20|1972.2|1972|1973|1972.6|1973.8|1973.4|1972.2|1972|10603
1633508370000|2021-10-06 08:19:30|1973.2|1972.8|1973.8|1973.4|1974|1973.6|1973|1972.8|8980
1633508380000|2021-10-06 08:19:40|1974|1973.6|1973.4|1973|1974|1973.6|1973.2|1973|1132
1633508390000|2021-10-06 08:19:50|1973.2|1972.8|1973.2|1972.6|1973.2|1973|1972.6|1972.2|3522
1633508400000|2021-10-06 08:20:00|1973.4|1972.8|1973.6|1973.4|1974.4|1973.8|1973.4|1972.8|2278
1633508410000|2021-10-06 08:20:10|1973.4|1973.2|1973.4|1973|1973.8|1973.4|1973.2|1973|5060
1633508420000|2021-10-06 08:20:20|1973.2|1973.2|1974.6|1974|1974.6|1974.2|1973.2|1973.2|157
1633508430000|2021-10-06 08:20:30|1974.4|1974.2|1974.2|1973.8|1974.4|1974.4|1974|1973.6|901
1633508440000|2021-10-06 08:20:40|1974.4|1974|1974.4|1974|1974.6|1974.2|1974.2|1974|1860
1633508450000|2021-10-06 08:20:50|1974.2|1974.2|1974|1973.4|1974.4|1974.2|1973.8|1973.4|1700
1633508460000|2021-10-06 08:21:00|1973.8|1973.2|1973.6|1973.2|1973.8|1973.4|1973.4|1973.2|2165
1633508470000|2021-10-06 08:21:10||1973.4||1973.2||1973.4||1973.2|2064
1633508480000|2021-10-06 08:21:20|1973.4|1973.4|1973.6|1973.2|1973.6|1973.4|1973.4|1973.2|4930
1633508490000|2021-10-06 08:21:30|1973.4|1973|1973.2|1972.8|1973.6|1973|1972.8|1972.2|25103
1633508500000|2021-10-06 08:21:40|1972.8|1972.6|1972.8|1972.6|1973|1972.8|1972.8|1972.4|330
1633508510000|2021-10-06 08:21:50|1972.6|1972.4|1972.4|1972|1972.6|1972.4|1972.2|1972|1910
1633508520000|2021-10-06 08:22:00|1972.2|1971.8|1972.2|1972|1972.4|1972.2|1971.8|1971.6|16236
1633508530000|2021-10-06 08:22:10|1972.4|1972.2|1972.6|1972.4|1973|1972.6|1972.4|1972.2|2999
1633508540000|2021-10-06 08:22:20|1972.8|1972.2|1973|1972.6|1973|1972.6|1972.2|1972|4319
1633508550000|2021-10-06 08:22:30|1973.2|1972.4|1973.8|1973.4|1974|1973.8|1973.2|1972.4|1153
1633508560000|2021-10-06 08:22:40|1973.6|1973.6|1974.4|1973.8|1974.6|1974|1973.6|1973.6|3945
1633508570000|2021-10-06 08:22:50|1974.2|1974|1974.6|1974|1974.8|1974.2|1974|1973.8|7865
1633508580000|2021-10-06 08:23:00|1974.4|1974.2|1975.2|1975|1975.6|1975.2|1974.4|1974.2|5473
1633508590000|2021-10-06 08:23:10|1975.4|1975.2|1975.4|1975|1975.6|1975.4|1975|1974.8|10888
1633508600000|2021-10-06 08:23:20|1975.6|1975.2|1975.2|1975|1975.6|1975.4|1975.2|1974.8|6061
1633508610000|2021-10-06 08:23:30|1975.4|1974.8|1977|1976.6|1977.4|1977|1975.4|1974.8|10522
1633508620000|2021-10-06 08:23:40|1977.2|1976.8|1977.8|1977.4|1978|1977.4|1977|1976.8|4297
1633508630000|2021-10-06 08:23:50|1978|1977.6|1978.2|1977.8|1978.4|1977.8|1977.8|1977.6|5709
1633508640000|2021-10-06 08:24:00|1978|1977.6|1977|1976.6|1978|1977.6|1976.8|1976.6|8798
1633508650000|2021-10-06 08:24:10|1977.2|1976.8|1978.8|1978.4|1978.8|1978.4|1977.2|1976.8|2708
1633508660000|2021-10-06 08:24:20|1979|1978.2|1978|1977.6|1979|1978.8|1977.8|1977.6|8913
1633508670000|2021-10-06 08:24:30|1978.2|1977.8|1978.6|1978.2|1978.8|1978.2|1978|1977.8|3025
1633508680000|2021-10-06 08:24:40|1978.4||1978.6||1978.6||1978.4||200
1633508690000|2021-10-06 08:24:50|1978.4|1977.8|1978.4|1978.2|1978.6|1978.2|1978.2|1977.8|1988
1633508700000|2021-10-06 08:25:00|1978.2|1978|1978|1977.6|1978.8|1978.4|1977.8|1977.4|6713
1633508710000|2021-10-06 08:25:10|1977.8|1977.4|1977.4|1977|1977.8|1977.6|1977.4|1977|2031
1633508720000|2021-10-06 08:25:20|1977.2|1976.8|1977.4|1976.8|1977.6|1977.2|1976.8|1976.6|1563
1633508730000|2021-10-06 08:25:30|1977.2|1976.6|1977.2|1977|1977.2|1977|1977|1976.6|555
1633508740000|2021-10-06 08:25:40|1977.4|1977.2|1979|1978.6|1979|1978.6|1977.4|1977.2|4156
1633508750000|2021-10-06 08:25:50|1979.2|1978.8|1979.2|1978.8|1979.4|1979|1978.8|1978.6|3366
1633508760000|2021-10-06 08:26:00|1979.4|1979|1979.4|1979.2|1979.6|1979.4|1979.2|1978.8|2306
1633508770000|2021-10-06 08:26:10|1979.6|1979.4|1979.8|1979.4|1979.8|1979.4|1979.6|1979.4|725
1633508780000|2021-10-06 08:26:20|1979.6|1979.2|1979.8|1979.4|1980|1979.4|1979|1978.8|9048
1633508790000|2021-10-06 08:26:30|1979.6|1979|1979.6|1979.2|1980|1979.4|1979.4|1979|2774
1633508800000|2021-10-06 08:26:40|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.6|1979.2|3642
1633508810000|2021-10-06 08:26:50|1979.6|1979.2|1978.6|1978.2|1979.6|1979.2|1978.6|1978.2|5267
1633508820000|2021-10-06 08:27:00|1978.8|1978.4|1978.6|1978|1978.8|1978.4|1978.2|1977.8|5724
1633508830000|2021-10-06 08:27:10|1978.8|1978.2|1979.2|1978.6|1979.2|1978.6|1978.6|1978.2|2411
1633508840000|2021-10-06 08:27:20|1979.4|1978.8|1980|1979.6|1980.2|1980|1979.4|1978.8|3117
1633508850000|2021-10-06 08:27:30|1980.2|1979.8|1980.2|1980|1980.4|1980|1980|1979.6|350
1633508860000|2021-10-06 08:27:40|1980.4|1980.2|1980.6|1980.2|1980.6|1980.2|1980.4|1980.2|2000
1633508870000|2021-10-06 08:27:50|1980.4|1980.4|1981|1980.8|1981|1980.8|1980.4|1980.2|3726
1633508880000|2021-10-06 08:28:00|1981.2|1981|1981.4|1981|1981.8|1981.4|1981.2|1981|1750
1633508890000|2021-10-06 08:28:10|1981.8|1981.2|1982.2|1981.6|1982.2|1981.8|1981.8|1981.2|14586
1633508900000|2021-10-06 08:28:20|1982|1981.4|1981.8|1981.6|1982|1981.6|1981.6|1981.4|6782
1633508910000|2021-10-06 08:28:30|1982|1981.4|1982.4|1981.8|1982.4|1981.8|1982|1981.4|1199
1633508920000|2021-10-06 08:28:40|1982.6|1982|1982.6|1982.2|1982.8|1982.2|1982.4|1982|51
1633508930000|2021-10-06 08:28:50|1982.8|1982.4|1983.8|1983.4|1983.8|1983.4|1982.6|1982.4|2960
1633508940000|2021-10-06 08:29:00|1983.6|1983.2|1983.2|1982.8|1983.8|1983.6|1983.2|1982.8|9653
1633508950000|2021-10-06 08:29:10||1982.6||1982.8||1982.8||1982.4|0
1633508960000|2021-10-06 08:29:20|1983|1983|1983.2|1982.8|1983.2|1983|1983|1982.8|2293
1633508970000|2021-10-06 08:29:30|1983.4|1983|1984.4|1983.8|1984.6|1983.8|1983.4|1983|13812
1633508980000|2021-10-06 08:29:40|1984.6|1984|1984.8|1984.4|1985|1984.6|1984.4|1984|3183
1633508990000|2021-10-06 08:29:50|1985|1984.6|1985.4|1985.2|1985.8|1985.4|1984.8|1984.6|7339
1633509000000|2021-10-06 08:30:00|1985.8|1985.4|1985.6|1985.2|1986|1985.6|1985.6|1985.2|2173
1633509010000|2021-10-06 08:30:10|1985.8|1985.4|1985.8|1985.6|1986|1985.6|1985.6|1985.4|5300
1633509020000|2021-10-06 08:30:20|1985.4|1985.4|1986|1985.6|1986|1985.6|1985.4|1985.2|2752
1633509030000|2021-10-06 08:30:30|1986.2|1985.8|1987|1986.8|1987.2|1986.8|1986.2|1985.8|429
1633509040000|2021-10-06 08:30:40|1987.2|1987|1987.6|1987|1987.6|1987.2|1986.8|1986.4|10465
1633509050000|2021-10-06 08:30:50|1987.8|1987.2|1987.2|1986.8|1987.8|1987.6|1987|1986.8|9629
1633509060000|2021-10-06 08:31:00|1987|1987|1987.2|1986.6|1987.4|1987.2|1986.6|1986.2|5447
1633509070000|2021-10-06 08:31:10|1987|1986.4|1987.4|1987|1987.4|1987.2|1986.8|1986|1846
1633509080000|2021-10-06 08:31:20|1987.2|1986.6|1987.4|1987|1987.4|1987|1986.8|1986.6|209
1633509090000|2021-10-06 08:31:30|1987.2|1987.2|1987.8|1987.4|1987.8|1987.4|1987.2|1987.2|1494
1633509100000|2021-10-06 08:31:40|1987.6|1987|1986.2|1985.8|1987.8|1987.4|1986|1985.6|19906
1633509110000|2021-10-06 08:31:50|1986.4|1986|1987.2|1986.6|1987.8|1987|1986.2|1985.8|12261
1633509120000|2021-10-06 08:32:00|1987|1986.4|1986|1985.4|1987.2|1986.4|1985.6|1985|5150
1633509130000|2021-10-06 08:32:10|1986.2|1985.6|1987.4|1987|1987.6|1987.2|1985.8|1985.4|5035
1633509140000|2021-10-06 08:32:20|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1987|1986.8|430
1633509150000|2021-10-06 08:32:30|1987|1986.6|1987.2|1987|1987.2|1987|1987|1986.6|1313
1633509160000|2021-10-06 08:32:40|1987.6|1987.2|1987|1986.8|1987.6|1987.4|1987|1986.8|1779
1633509170000|2021-10-06 08:32:50|1987.2|1987|1987.8|1987.2|1987.8|1987.2|1987.2|1987|814
1633509180000|2021-10-06 08:33:00|1988|1987.4|1988|1987.6|1988.2|1987.8|1988|1987.4|2130
1633509190000|2021-10-06 08:33:10|1988.2|1987.8|1988.8|1988.4|1988.8|1988.4|1988.2|1987.8|4698
1633509200000|2021-10-06 08:33:20|1988.6|1988.2|1989|1988.8|1989|1988.8|1987.8|1987.4|6769
1633509210000|2021-10-06 08:33:30|1988.8|1988.6|1988.2|1987.8|1989|1988.6|1988.2|1987.8|6764
1633509220000|2021-10-06 08:33:40|1988.4|1988|1988.6|1988.2|1988.6|1988.4|1988.4|1988|2477
1633509230000|2021-10-06 08:33:50|1988.8|1988.4|1989.2|1989|1989.4|1989|1988.8|1988.4|10725
1633509240000|2021-10-06 08:34:00|1989|1988.8|1988.6|1988.4|1989.2|1988.8|1988.4|1988.2|6621
1633509250000|2021-10-06 08:34:10|1988.4|1988.2|1988.6|1988.2|1989|1988.4|1988.4|1988.2|5073
1633509260000|2021-10-06 08:34:20|1988.8|1988.4|1988.8|1988.6|1988.8|1988.6|1988.2|1987.8|2367
1633509270000|2021-10-06 08:34:30|1989|1988.8|1988.6|1988.2|1989.4|1989|1988.4|1988|23488
1633509280000|2021-10-06 08:34:40|1988.4|1988.4|1987.8|1987.6|1988.4|1988.4|1987.8|1987.4|1015
1633509290000|2021-10-06 08:34:50|1987.6|1987.4|1988.2|1987.6|1988.2|1988|1987.6|1987.2|5270
1633509300000|2021-10-06 08:35:00|1988.4|1987.8|1989|1988.8|1989.4|1989.2|1988.4|1987.8|10487
1633509310000|2021-10-06 08:35:10|1988.8|1988.4|1988.2|1988|1988.8|1988.4|1988.2|1987.8|8800
1633509320000|2021-10-06 08:35:20|1988.4|1987.8|1988.2|1987.8|1988.6|1988.2|1988|1987.8|1853
1633509330000|2021-10-06 08:35:30|1988.4|1988|1989.8|1989.6|1990|1989.6|1988.4|1988|22019
1633509340000|2021-10-06 08:35:40|1990|1989.4|1990.2|1989.8|1990.2|1990|1989.8|1989.4|34730
1633509350000|2021-10-06 08:35:50|1990.4|1990|1991.6|1991.2|1991.8|1991.2|1990.2|1989.8|12988
1633509360000|2021-10-06 08:36:00|1991.8|1991.4|1991.4|1991|1992.2|1991.8|1991|1990.6|14270
1633509370000|2021-10-06 08:36:10|1991.6|1991.2|1993|1992.8|1993|1992.8|1991.6|1991|19947
1633509380000|2021-10-06 08:36:20|1993.2|1992.6|1993.2|1992.8|1993.6|1993|1993|1992.6|6153
1633509390000|2021-10-06 08:36:30|1993.4|1993|1993.8|1993.6|1993.8|1993.6|1993.4|1993|3198
1633509400000|2021-10-06 08:36:40||1993.4||1993.6||1993.6||1993.4|675
1633509410000|2021-10-06 08:36:50|1994|1993.8|1994.4|1994|1994.6|1994.4|1993.8|1993.6|14064
1633509420000|2021-10-06 08:37:00|1994.2|1993.8|1992.4|1992|1994.2|1993.8|1992.4|1992|10449
1633509430000|2021-10-06 08:37:10|1992.2|1992.2|1991.6|1991.2|1992.2|1992.2|1991.4|1991|2597
1633509440000|2021-10-06 08:37:20|1991.4|1991|1992.2|1991.6|1992.2|1991.6|1991.2|1990.8|9292
1633509450000|2021-10-06 08:37:30|1992|1991.4|1992|1991.4|1992.2|1991.6|1991.4|1991.2|4543
1633509460000|2021-10-06 08:37:40|1991.8|1991.2|1992.2|1991.4|1992.4|1992|1991.4|1991|14865
1633509470000|2021-10-06 08:37:50|1992|1991.2|1991.8|1991.4|1992|1991.4|1991.4|1991|3230
1633509480000|2021-10-06 08:38:00|1991.6|1991.2|1991.6|1991.4|1991.8|1991.4|1991.4|1991.2|2032
1633509490000|2021-10-06 08:38:10|1991.4|1991.2|1991.2|1990.8|1992.2|1991.6|1991.2|1990.8|18142
1633509500000|2021-10-06 08:38:20|1991|1991|1991|1990.6|1991.2|1991|1991|1990.6|4615
1633509510000|2021-10-06 08:38:30|1991.2|1990.8|1991.2|1991|1991.2|1991|1991.2|1990.6|617
1633509520000|2021-10-06 08:38:40|1991|1990.8|1990.8|1990.6|1991.2|1991|1990.6|1990.2|7523
1633509530000|2021-10-06 08:38:50|1990.6|1990.4|1989.8|1989.4|1990.8|1990.4|1989.6|1989.2|43860
1633509540000|2021-10-06 08:39:00|1989.6|1989.2|1989.2|1988.8|1989.8|1989.4|1989|1988.6|7815
1633509550000|2021-10-06 08:39:10|1989.4|1989|1989.2|1988.8|1989.4|1989|1989|1988.8|4991
1633509560000|2021-10-06 08:39:20|1989|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.2|3037
1633509570000|2021-10-06 08:39:30|1989|1988.6|1989|1988.6|1989|1988.8|1989|1988.4|2144
1633509580000|2021-10-06 08:39:40|1988.6|1988.4|1989|1988.6|1989|1988.6|1988.2|1987.8|4991
1633509590000|2021-10-06 08:39:50|1989.2|1988.8|1989|1988.6|1989.4|1989|1988.8|1988.4|2239
1633509600000|2021-10-06 08:40:00|1988.8|1988.4|1988.6|1988.2|1989|1988.6|1988.6|1988.2|2065
1633509610000|2021-10-06 08:40:10|1988.4|1988|1986.2|1986|1988.4|1988|1986.2|1985.8|8403
1633509620000|2021-10-06 08:40:20|1986.4|1985.8|1986.8|1986.2|1986.8|1986.2|1986|1985.6|10303
1633509630000|2021-10-06 08:40:30|1986.6|1986.4|1986.6|1986.2|1986.8|1986.6|1986.2|1986|10906
1633509640000|2021-10-06 08:40:40|1986.4|1986|1986|1985.6|1986.6|1986|1985.8|1985.6|2094
1633509650000|2021-10-06 08:40:50|1985.8|1985.4|1985|1984.4|1985.8|1985.4|1984.6|1984.2|4021
1633509660000|2021-10-06 08:41:00|1985.2|1984.6|1985|1984.8|1985.4|1985|1985|1984.6|6669
1633509670000|2021-10-06 08:41:10|1985.2|1985|1986.6|1986.2|1986.6|1986.2|1985.2|1985|657
1633509680000|2021-10-06 08:41:20|1986.8|1986.4|1987|1986.6|1987.2|1987|1986.6|1986.2|3997
1633509690000|2021-10-06 08:41:30|1986.8|1986.8|1986.8|1986.2|1986.8|1986.8|1986.4|1986.2|4457
1633509700000|2021-10-06 08:41:40|1986.6|1986.4|1986.6|1986.2|1986.8|1986.4|1986.4|1986.2|0
1633509710000|2021-10-06 08:41:50|1986.8|1986.4|1986.8|1986.6|1987|1986.8|1986.8|1986.4|3274
1633509720000|2021-10-06 08:42:00|1987|1986.8|1987.2|1986.8|1987.8|1987.4|1987|1986.6|2672
1633509730000|2021-10-06 08:42:10|1987|1986.6|1987.6|1987.2|1987.8|1987.2|1987|1986.6|2703
1633509740000|2021-10-06 08:42:20|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|583
1633509750000|2021-10-06 08:42:30|1987.4|1987|1987.4|1987|1987.4|1987|1987|1986.6|3030
1633509760000|2021-10-06 08:42:40|1987.6|1987.2|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|1213
1633509770000|2021-10-06 08:42:50|1987.8|1987.4|1987.8|1987.4|1987.8|1987.6|1987.4|1987|1434
1633509780000|2021-10-06 08:43:00|1988|1987.6|1988.4|1988|1988.6|1988.2|1988|1987.6|139
1633509790000|2021-10-06 08:43:10|1988.6|1988.2|1988.6|1988|1988.6|1988.2|1988.2|1988|2000
1633509800000|2021-10-06 08:43:20|1988.4|1988.2|1989|1988.6|1989.2|1988.8|1988.4|1988|1778
1633509810000|2021-10-06 08:43:30|1988.6|1988.4|1989|1988.6|1989.2|1988.8|1988.6|1988.4|1814
1633509820000|2021-10-06 08:43:40|1989.2|1988.4|1989.6|1989.2|1989.6|1989.2|1989.2|1988.4|1865
1633509830000|2021-10-06 08:43:50||1989||1989||1989.2||1988.8|0
1633509840000|2021-10-06 08:44:00|1989.8|1989.2|1989.6|1989.2|1989.8|1989.6|1989.2|1988.8|8262
1633509850000|2021-10-06 08:44:10|1989.4|1989|1989.2|1988.8|1989.4|1989|1988.8|1988.6|3100
1633509860000|2021-10-06 08:44:20|1989.4|1989|1989.6|1989|1989.6|1989.2|1989.4|1989|1648
1633509870000|2021-10-06 08:44:30|1989.8|1989.2|1990|1989.6|1990|1989.8|1989.8|1989.2|1724
1633509880000|2021-10-06 08:44:40|1989.8|1989.8|1989.8|1989.6|1990|1989.8|1989.8|1989.2|2878
1633509890000|2021-10-06 08:44:50|1990||1989.8||1990||1989.8||1430
1633509900000|2021-10-06 08:45:00|1990|1989.4|1988.4|1988.2|1990|1989.4|1988.4|1988|5193
1633509910000|2021-10-06 08:45:10|1988.2|1988|1986.8|1986.2|1988.2|1988|1986.4|1986|7306
1633509920000|2021-10-06 08:45:20|1987.2|1986.4|1987.6|1987.2|1987.8|1987.2|1987.2|1986.4|4201
1633509930000|2021-10-06 08:45:30|1987.4|1987|1987.2|1987|1987.4|1987|1987|1986.8|1098
1633509940000|2021-10-06 08:45:40|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.4|2665
1633509950000|2021-10-06 08:45:50|1987|1986.8|1986.8|1986.4|1987.4|1987|1986.8|1986.4|4114
1633509960000|2021-10-06 08:46:00|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986|1985.6|5066
1633509970000|2021-10-06 08:46:10|1987|1986.6|1987.4|1987|1987.4|1987|1986.8|1986.6|1107
1633509980000|2021-10-06 08:46:20|1987.2|1987.2|1988.2|1987.6|1988.2|1987.6|1987.2|1987.2|2825
1633509990000|2021-10-06 08:46:30|1988||1987.8||1988.2||1987.8||280
1633510000000|2021-10-06 08:46:40|1987.6|1987.2|1987|1986.8|1987.6|1987.2|1987|1986.6|6436
1633510010000|2021-10-06 08:46:50|1987.2|1987|1987.2|1987|1987.8|1987.4|1987.2|1987|2827
1633510020000|2021-10-06 08:47:00|1987|1986.8|1987.8|1987.2|1987.8|1987.2|1987|1986.6|3520
1633510030000|2021-10-06 08:47:10|1988|1987.4|1988|1987.4|1988|1987.6|1987.8|1987.4|0
1633510040000|2021-10-06 08:47:20|1988.2|1987.6|1988|1987.4|1988.8|1988.4|1988|1987.4|6164
1633510050000|2021-10-06 08:47:30|1987.8|1987.2|1986.2|1986|1987.8|1987.2|1986.2|1985.8|3758
1633510060000|2021-10-06 08:47:40|1986|1985.8|1984|1983.8|1986|1986|1984|1983.8|10887
1633510070000|2021-10-06 08:47:50|1984.2|1983.6|1983.4|1983.2|1984.2|1983.6|1983.4|1983.2|2500
1633510080000|2021-10-06 08:48:00|1983.6|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.4|4899
1633510090000|2021-10-06 08:48:10|1983.6|1983.2|1983.8|1983.4|1983.8|1983.4|1983.4|1983.2|1703
1633510100000|2021-10-06 08:48:20|1983.6|1983.6|1982.8|1982.4|1983.6|1983.6|1982.8|1982.2|1679
1633510110000|2021-10-06 08:48:30|1982.6|1982.2|1983|1982.6|1983.2|1982.8|1982.6|1982.2|3788
1633510120000|2021-10-06 08:48:40|1983.2|1982.8|1984.2|1983.8|1984.2|1983.8|1983.2|1982.8|1080
1633510130000|2021-10-06 08:48:50|1984.4|1984|1984.2|1983.8|1984.6|1984.2|1984.2|1983.8|3729
1633510140000|2021-10-06 08:49:00|1984|1983.6|1983.6|1983.2|1984.2|1983.6|1983.2|1982.8|4008
1633510150000|2021-10-06 08:49:10|1983.4|1983|1982.2|1981.8|1983.4|1983.2|1981.8|1981.4|5874
1633510160000|2021-10-06 08:49:20|1982|1982|1981.8|1981.6|1982.4|1982|1981.8|1981.6|6223
1633510170000|2021-10-06 08:49:30|1982.2|1981.8|1982.8|1982.2|1983|1982.6|1982|1981.6|3978
1633510180000|2021-10-06 08:49:40|1982.6|1982|1981.4|1981|1982.6|1982|1981.4|1981|2623
1633510190000|2021-10-06 08:49:50|1981.2|1980.8|1982|1981.8|1982|1981.8|1981|1980.8|27623
1633510200000|2021-10-06 08:50:00|1982.4|1981.6|1982|1981.6|1982.4|1981.6|1981.6|1981.4|2559
1633510210000|2021-10-06 08:50:10|1981.8|1981.4|1981.4|1981|1981.8|1981.4|1981.2|1981|4323
1633510220000|2021-10-06 08:50:20|1981.6|1981.2|1982.2|1981.8|1982.4|1981.8|1981.6|1981.2|2890
1633510230000|2021-10-06 08:50:30|1982.4|1982|1982.8|1982.2|1983.2|1982.8|1982.4|1982|15566
1633510240000|2021-10-06 08:50:40|1982.6|1982.4|1982.8|1982.6|1982.8|1982.6|1982.6|1982.4|537
1633510250000|2021-10-06 08:50:50|1982.6|1982.4|1983.4|1983|1983.4|1983|1982.6|1982.4|70
1633510260000|2021-10-06 08:51:00|1983.2|1983.2|1983|1982.6|1983.4|1983.2|1982.8|1982.4|8133
1633510270000|2021-10-06 08:51:10|1982.8|1982.4|1982.4|1982|1982.8|1982.4|1981.8|1981.4|4778
1633510280000|2021-10-06 08:51:20|1982.6|1982.2|1982.4|1982|1982.6|1982.4|1982.4|1982|9410
1633510290000|2021-10-06 08:51:30|1982.2|1982.2|1982.2|1981.8|1982.2|1982.2|1981.8|1981.4|2530
1633510300000|2021-10-06 08:51:40|1982|1981.6|1981.8|1981.2|1982|1981.8|1981.4|1981.2|8539
1633510310000|2021-10-06 08:51:50|1981.6|1981|1981.2|1981|1981.6|1981|1981.2|1981|0
1633510320000|2021-10-06 08:52:00|1981.4|1981.2|1981.8|1981.2|1982|1981.4|1981.4|1981|3096
1633510330000|2021-10-06 08:52:10|1982|1981.4|1981.6|1981.2|1982|1981.6|1981.6|1981.2|3234
1633510340000|2021-10-06 08:52:20|1981.4||1981.6||1981.6||1981.4||0
1633510350000|2021-10-06 08:52:30|1981.4|1981|1981.4|1981.2|1981.4|1981.2|1981.4|1981|0
1633510360000|2021-10-06 08:52:40|1981.6|1981.4|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|1832
1633510370000|2021-10-06 08:52:50|1981.4|1981.4|1981.6|1981.2|1981.6|1981.4|1981.4|1981.2|2475
1633510380000|2021-10-06 08:53:00|1981.8|1981.4|1980.6|1980.2|1982|1981.6|1980.4|1980.2|9548
1633510390000|2021-10-06 08:53:10|1980.4|1980|1980.2|1980|1980.4|1980|1980.2|1980|1353
1633510400000|2021-10-06 08:53:20|1980|1979.8|1980|1979.8|1980|1979.8|1980|1979.6|7020
1633510410000|2021-10-06 08:53:30|1979.8|1979.6|1979.6|1979.4|1980|1979.8|1979.6|1979.4|4125
1633510420000|2021-10-06 08:53:40||1979.2||1979.2||1979.2||1979.2|788
1633510430000|2021-10-06 08:53:50|1979.2|1979|1978.4|1978.2|1979.6|1979.2|1978.4|1978.2|40150
1633510440000|2021-10-06 08:54:00|1978.2|1978|1978|1977.2|1978.2|1978|1978|1977.2|3560
1633510450000|2021-10-06 08:54:10|1977.8|1977|1977.2|1976.6|1977.8|1977.2|1977.2|1976.6|550
1633510460000|2021-10-06 08:54:20|1977|1976.8|1977.2|1976.8|1977.2|1977|1977|1976.8|328
1633510480000|2021-10-06 08:54:40|1977|1976.6|1976.8|1976.2|1977.2|1976.6|1976.4|1976.2|8267
1633510490000|2021-10-06 08:54:50|1976.6|1976|1976|1975.4|1976.6|1976|1976|1975.4|3980
1633510500000|2021-10-06 08:55:00|1975.8|1975.6|1975.6|1975.4|1975.8|1975.6|1975.6|1975.2|1630
1633510510000|2021-10-06 08:55:10|1975.8|1975.6|1976.2|1975.8|1977|1976.4|1975.8|1975.6|5820
1633510520000|2021-10-06 08:55:20|1976.4|1976|1976.4|1976|1976.6|1976.4|1976.4|1976|5635
1633510530000|2021-10-06 08:55:30|1976.6|1976.2|1975.6|1975.4|1976.8|1976.2|1975.6|1975.4|3697
1633510540000|2021-10-06 08:55:40|1975.4|1975.2|1975.2|1974.8|1975.4|1975.2|1975.2|1974.8|7381
1633510550000|2021-10-06 08:55:50|1975|1974.6|1975|1974.6|1975|1974.8|1974.8|1974.4|2435
1633510560000|2021-10-06 08:56:00|1975.2|1974.8|1975.8|1975.4|1976.4|1976|1975.2|1974.8|6342
1633510570000|2021-10-06 08:56:10|1976|1975.6|1976.4|1975.8|1976.4|1975.8|1975.8|1975.6|3095
1633510580000|2021-10-06 08:56:20|1976.2||1976||1976.2||1976||1319
1633510590000|2021-10-06 08:56:30|1976.2|1976|1977|1976.4|1977|1976.6|1976.2|1976|2580
1633510600000|2021-10-06 08:56:40|1977.2|1976.6|1977.6|1977|1977.8|1977|1977.2|1976.4|2000
1633510610000|2021-10-06 08:56:50|1977.8|1977.2|1978.4|1977.8|1978.4|1978|1977.8|1977.2|2214
1633510620000|2021-10-06 08:57:00|1978.2|1978|1978.6|1978|1979.4|1979|1978|1977.8|13318
1633510630000|2021-10-06 08:57:10|1978.4|1977.8|1978.2|1977.8|1978.6|1978|1977.8|1977.6|2921
1633510640000|2021-10-06 08:57:20|1978|1977.6|1978.2|1977.8|1978.2|1977.8|1977.8|1977.6|1245
1633510650000|2021-10-06 08:57:30|1978|1977.6|1976.4|1975.8|1978|1977.6|1976.4|1975.8|3617
1633510660000|2021-10-06 08:57:40|1976.2|1975.6|1975.6|1975.2|1976.2|1975.8|1975.4|1975|3857
1633510670000|2021-10-06 08:57:50|1975.8|1975.4|1975.8|1975.4|1976.2|1975.8|1975.6|1975.4|2257
1633510680000|2021-10-06 08:58:00|1976.2|1975.6|1976|1975.4|1976.4|1975.8|1976|1975.4|1437
1633510690000|2021-10-06 08:58:10|1975.8|1975.6|1976|1975.6|1976.2|1975.6|1975.6|1975.4|300
1633510700000|2021-10-06 08:58:20|1976.2|1975.8|1976.6|1976.2|1976.8|1976.2|1976.2|1975.8|0
1633510710000|2021-10-06 08:58:30|1976.4|1976.4|1976.8|1976.4|1977|1976.4|1976.4|1976.4|868
1633510720000|2021-10-06 08:58:40|1977|1976.6|1977.6|1977.2|1978|1977.2|1977|1976.6|3400
1633510730000|2021-10-06 08:58:50|1977.8|1977.4|1978.2|1977.6|1978.4|1977.6|1977.6|1977.2|997
1633510740000|2021-10-06 08:59:00|1978.4|1977.4|1977.8|1977.4|1978.4|1977.4|1977.6|1977.4|4455
1633510750000|2021-10-06 08:59:10|1978.2|1977.6|1978.2|1978|1978.2|1978|1978.2|1977.6|1616
1633510760000|2021-10-06 08:59:20|1978|1977.8|1977.4|1976.6|1978|1977.8|1977.2|1976.6|3736
1633510770000|2021-10-06 08:59:30|1977.2|1976.4|1977|1976.6|1977.2|1976.6|1976.6|1976.4|562
1633510780000|2021-10-06 08:59:40|1976.8|1976.4|1976.8|1976.6|1977|1976.6|1976.8|1976.4|80
1633510800000|2021-10-06 09:00:00|1976.6|1976.4|1976.6|1976|1976.6|1976.4|1976.2|1976|1422
1633510810000|2021-10-06 09:00:10|1976.4|1975.8|1975.8|1975.4|1976.4|1975.8|1975.6|1975.2|2156
1633510820000|2021-10-06 09:00:20|1975.6|1975.2|1974.8|1974.6|1975.8|1975.2|1974.8|1974.6|9197
1633510830000|2021-10-06 09:00:30|1974.6|1974.4|1975|1974.4|1975.4|1975|1974.6|1974.4|3517
1633510840000|2021-10-06 09:00:40|1974.8|1974.2|1975.4|1975|1975.4|1975|1974.6|1974|4012
1633510850000|2021-10-06 09:00:50|1975|1974.8|1974.8|1974.6|1975|1974.8|1974.8|1974.2|4134
1633510860000|2021-10-06 09:01:00|1975|1974.4|1974.8|1974.6|1975|1974.8|1974.8|1974.4|21397
1633510870000|2021-10-06 09:01:10|1975|1974.4|1974.2|1974|1975|1974.6|1974.2|1974|12760
1633510880000|2021-10-06 09:01:20|1974.4||1974.4||1974.4||1974.4||79
1633510890000|2021-10-06 09:01:30|1974.2|1973.8|1973.4|1973|1974.2|1973.8|1973.4|1973|5171
1633510900000|2021-10-06 09:01:40|1973.2|1972.8|1972.6|1972|1973.2|1972.8|1972.4|1972|5268
1633510910000|2021-10-06 09:01:50|1972.4|1972.2|1971.4|1971.2|1972.4|1972.2|1971.4|1971.2|34099
1633510920000|2021-10-06 09:02:00|1971.6|1971|1973|1972.6|1973.6|1973.2|1971.6|1971|5911
1633510930000|2021-10-06 09:02:10|1972.8|1972.4|1973|1972.6|1973.2|1972.8|1972|1971.4|4140
1633510940000|2021-10-06 09:02:20|1972.8|1972.4|1972.6|1972|1973|1972.6|1972.4|1972|100
1633510950000|2021-10-06 09:02:30|1972.4|1971.8|1971.8|1971.4|1972.4|1971.8|1971.6|1971.4|3974
1633510960000|2021-10-06 09:02:40|1972|1971.6|1972|1971.6|1972.2|1972|1972|1971.6|3046
1633510970000|2021-10-06 09:02:50|1972.2|1972|1973.4|1973|1973.8|1973.4|1972.2|1972|11892
1633510980000|2021-10-06 09:03:00|1973.6|1972.8|1974|1973.6|1974.4|1974|1972.8|1972.4|3375
1633510990000|2021-10-06 09:03:10|1974.2|1973.4|1974.4|1973.8|1974.4|1974|1974|1973.4|851
1633511000000|2021-10-06 09:03:20|1974.2|1973.6|1973.4|1973|1974.2|1973.6|1973.4|1973|4526
1633511010000|2021-10-06 09:03:30|1973.6|1973.2|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|729
1633511020000|2021-10-06 09:03:40|1973.2|1973|1972.8|1972.4|1973.6|1973|1972.8|1972.2|6961
1633511030000|2021-10-06 09:03:50|1973|1972.6|1973.4|1972.8|1973.6|1973.2|1973|1972.4|653
1633511040000|2021-10-06 09:04:00|1973.2|1973|1974|1973.4|1974.2|1973.8|1973.2|1973|9201
1633511050000|2021-10-06 09:04:10|1973.8|1973.6|1973.8|1973.4|1973.8|1973.6|1973.6|1973.4|1866
1633511060000|2021-10-06 09:04:20|1973.6|1973.2|1972.8|1972.2|1973.6|1973.4|1972.8|1972.2|9558
1633511070000|2021-10-06 09:04:30|1972.6|1972|1972.2|1971.6|1972.6|1972|1972.2|1971.6|2500
1633511080000|2021-10-06 09:04:40|1972.4|1971.8|1972.6|1972|1973.2|1972.6|1972.2|1971.8|3524
1633511090000|2021-10-06 09:04:50|1972.8|1972.2|1972.4|1972|1973.2|1972.6|1972.2|1971.8|822
1633511100000|2021-10-06 09:05:00|1972.6|1972.2|1972|1971.6|1973|1972.4|1971.8|1971.4|4054
1633511110000|2021-10-06 09:05:10|1971.8|1971.8|1971.4|1971|1972.4|1972|1971.4|1971|17061
1633511120000|2021-10-06 09:05:20|1971.6|1971.2|1971.2|1971|1971.6|1971.4|1971.2|1971|2128
1633511130000|2021-10-06 09:05:30|1971.4|1971.2|1971.2|1970.8|1971.6|1971.2|1971|1970.8|6851
1633511140000|2021-10-06 09:05:40|1971|1971|1971.2|1970.8|1971.6|1971.2|1970.8|1970.6|9041
1633511150000|2021-10-06 09:05:50|1971.4|1971|1972|1971.6|1972|1971.6|1971.4|1971|2672
1633511160000|2021-10-06 09:06:00|1972.2|1971.8|1972.2|1972|1972.4|1972|1971.6|1971.2|12219
1633511170000|2021-10-06 09:06:10|1972|1971.8|1972|1971.6|1972.2|1971.8|1971.4|1971|9467
1633511180000|2021-10-06 09:06:20|1971.8|1971.8|1972.6|1972.2|1972.8|1972.6|1971.8|1971.6|3166
1633511190000|2021-10-06 09:06:30|1972.4|1972|1972|1971.6|1972.4|1972.2|1972|1971.4|1838
1633511200000|2021-10-06 09:06:40|1971.8|1971.4|1971.6|1971.2|1972|1971.8|1971.6|1971.2|4719
1633511210000|2021-10-06 09:06:50|1971.4|1971|1970.4|1970.2|1971.4|1971|1970.4|1970.2|1895
1633511220000|2021-10-06 09:07:00|1970.2|1970|1970.4|1970.2|1970.6|1970.2|1970.2|1970|5666
1633511230000|2021-10-06 09:07:10|1970.2|1970|1970|1969.6|1970.2|1970.2|1970|1969.6|7108
1633511240000|2021-10-06 09:07:20|1969.8|1969.4|1969.2|1968.8|1969.8|1969.6|1969|1968.6|5379
1633511250000|2021-10-06 09:07:30|1969|1968.6|1968.8|1968.4|1969|1968.8|1968.6|1968.2|5350
1633511260000|2021-10-06 09:07:40|1969|1968.6|1969|1968.6|1969|1968.8|1968.8|1968.4|3276
1633511270000|2021-10-06 09:07:50|1969.2|1968.8|1970.4|1970|1970.4|1970|1969.2|1968.8|5415
1633511280000|2021-10-06 09:08:00|1970.6|1970.2|1970.4|1970.2|1970.8|1970.4|1970.4|1970|13793
1633511290000|2021-10-06 09:08:10|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970|3280
1633511300000|2021-10-06 09:08:20|1970.8|1970.4|1971|1970.6|1971|1970.8|1970.6|1970.2|3441
1633511310000|2021-10-06 09:08:30|1970.8|1970.4|1971.6|1971|1971.6|1971|1970.8|1970.4|1448
1633511320000|2021-10-06 09:08:40|1971.4|1970.8|1971|1970.6|1971.4|1971|1970.6|1970.4|2831
1633511330000|2021-10-06 09:08:50|1970.8||1971||1971||1970.8||77
1633511340000|2021-10-06 09:09:00|1970.8|1970.4|1971.8|1971.4|1971.8|1971.6|1970.8|1970.4|4892
1633511350000|2021-10-06 09:09:10|1971.6|1971.2|1971.4|1971.2|1971.6|1971.2|1971.4|1971.2|3130
1633511360000|2021-10-06 09:09:20|1971.2|1971|1971.2|1971|1971.4|1971|1971.2|1971|848
1633511370000|2021-10-06 09:09:30|1971|1970.8|1971.4|1971.2|1972.4|1971.6|1971|1970.8|8926
1633511380000|2021-10-06 09:09:40|1971.6|1971.4|1971.2|1970.8|1971.8|1971.4|1971.2|1970.8|10250
1633511390000|2021-10-06 09:09:50|1971|1971|1971|1970.6|1971|1971|1970.8|1970.4|2982
1633511400000|2021-10-06 09:10:00|1970.8|1970.4|1970.2|1969.6|1970.8|1970.6|1969.8|1969.4|4673
1633511410000|2021-10-06 09:10:10|1970|1969.8|1970|1969.8|1970|1969.8|1969.8|1969.4|3487
1633511420000|2021-10-06 09:10:20|1970.2|1969.6|1969.4|1969|1970.4|1970|1969.2|1969|13919
1633511430000|2021-10-06 09:10:30|1969.2|1968.8|1968.8|1968.4|1969.2|1968.8|1968.8|1968.4|2341
1633511440000|2021-10-06 09:10:40|1969|1968.6|1968.8|1968.2|1969|1968.8|1968.8|1968.2|3023
1633511450000|2021-10-06 09:10:50|1968.6|1968.4|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|454
1633511460000|2021-10-06 09:11:00|1968.6|1968.4|1968.8|1968.2|1968.8|1968.4|1968.4|1968.2|1003
1633511470000|2021-10-06 09:11:10|1968.6|1968.4|1968.8|1968.4|1969|1968.4|1968.6|1968.4|419
1633511480000|2021-10-06 09:11:20|1968.6|1968.2|1968.8|1968.6|1969|1968.6|1968.2|1968|3376
1633511490000|2021-10-06 09:11:30|1969|1968.8|1969.8|1969.4|1969.8|1969.4|1969|1968.8|2700
1633511500000|2021-10-06 09:11:40|1969.6|1969.2|1970|1969.6|1970|1969.8|1969.4|1969|2982
1633511510000|2021-10-06 09:11:50|1970.2|1969.8|1970|1969.4|1970.2|1969.8|1970|1969.4|582
1633511520000|2021-10-06 09:12:00|1969.8|1969.2|1969.4|1968.8|1969.8|1969.4|1969.2|1968.8|3007
1633511530000|2021-10-06 09:12:10|1969.2|1969|1969.4|1969|1969.4|1969|1968.8|1968.4|4016
1633511540000|2021-10-06 09:12:20|1969.2|1968.8|1969.2|1969|1969.2|1969|1969|1968.8|79
1633511550000|2021-10-06 09:12:30|1969|1968.8|1969.2|1968.8|1969.4|1969|1969|1968.8|4548
1633511560000|2021-10-06 09:12:40|1969|1969|1969.6|1969.2|1969.6|1969.2|1969|1969|1673
1633511570000|2021-10-06 09:12:50|1970|1969.4|1970.2|1970|1970.6|1970.4|1969.8|1969.4|22580
1633511580000|2021-10-06 09:13:00|1970.4|1969.8|1969.6|1969.2|1970.4|1969.8|1969.6|1969|8802
1633511590000|2021-10-06 09:13:10|1969.4|1969.4|1970|1969.4|1970|1969.6|1969.4|1969.4|1983
1633511600000|2021-10-06 09:13:20|1969.8|1969.2|1969.4|1969|1969.8|1969.2|1969.2|1969|6982
1633511610000|2021-10-06 09:13:30|1969.2|1968.8|1969.6|1969.4|1969.6|1969.4|1969|1968.6|7498
1633511620000|2021-10-06 09:13:40|1969.8|1969.6|1970.6|1970.2|1970.6|1970.2|1969.8|1969.6|6530
1633511630000|2021-10-06 09:13:50|1970.8|1970.4|1970.6|1970.2|1970.8|1970.4|1970.4|1970|3963
1633511640000|2021-10-06 09:14:00|1970.4|1970|1970.4|1970.2|1970.6|1970.4|1970.2|1970|1810
1633511650000|2021-10-06 09:14:10|1970.6|1970.4|1971|1970.8|1971.2|1971|1970.6|1970.4|3829
1633511660000|2021-10-06 09:14:20|1970.8|1970.6|1972|1971.6|1972|1971.8|1970.8|1970.6|7377
1633511670000|2021-10-06 09:14:30|1971.8|1971.4|1972.8|1972.4|1972.8|1972.4|1971.6|1971.4|10562
1633511680000|2021-10-06 09:14:40|1972.6|1972.2|1972.2|1972|1972.6|1972.2|1972.2|1972|760
1633511690000|2021-10-06 09:14:50|1972.4|1971.8|1972.2|1971.8|1972.4|1971.8|1972|1971.8|1762
1633511700000|2021-10-06 09:15:00|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972|1971.8|2260
1633511710000|2021-10-06 09:15:10|1972.6|1972.4|1972|1971.8|1972.8|1972.4|1971.8|1971.6|9058
1633511720000|2021-10-06 09:15:20|1971.8|1971.6|1971.8|1971.4|1971.8|1971.6|1971.2|1971|5383
1633511730000|2021-10-06 09:15:30|1971.6|1971.2|1971.4|1971|1971.8|1971.2|1971.2|1971|2750
1633511750000|2021-10-06 09:15:50|1971.2|1971.2|1970.4|1970|1971.2|1971.2|1970.4|1970|4847
1633511760000|2021-10-06 09:16:00|1970.6|1970.2|1971.4|1970.8|1971.4|1971|1970.6|1970.2|1687
1633511770000|2021-10-06 09:16:10|1971.2|1971|1970.8|1970.4|1971.2|1971.2|1970.8|1970.4|901
1633511780000|2021-10-06 09:16:20|1971|1970.6|1970.6|1970.4|1971|1970.6|1970.6|1970.4|299
1633511790000|2021-10-06 09:16:30|1970.4|1970.2|1969.8|1969.6|1970.6|1970.4|1969.8|1969.4|9292
1633511800000|2021-10-06 09:16:40|1969.6|1969.4|1969.2|1969|1969.8|1969.6|1969.2|1969|1852
1633511810000|2021-10-06 09:16:50|1969|1968.8|1968.8|1968.4|1969|1968.8|1968.8|1968.4|3639
1633511820000|2021-10-06 09:17:00|1969|1968.6|1968.8|1968.6|1969|1968.8|1968.8|1968.4|6262
1633511830000|2021-10-06 09:17:10|1968.6|1968.4|1969.4|1969|1969.4|1969|1968.6|1968.2|6176
1633511840000|2021-10-06 09:17:20|1969.2|1968.8|1968.6|1968.2|1969.2|1968.8|1968.6|1968|955
1633511850000|2021-10-06 09:17:30|1968.8|1968.4|1969.2|1968.8|1969.8|1969.4|1968.8|1968.4|5036
1633511860000|2021-10-06 09:17:40|1969|1968.6|1969|1968.8|1969.2|1968.8|1968.8|1968.4|3364
1633511870000|2021-10-06 09:17:50|1969.2|1969|1969.2|1968.8|1969.4|1969|1969|1968.6|2194
1633511880000|2021-10-06 09:18:00|1969.4|1969|1968.4|1967.8|1969.4|1969|1968|1967.6|12058
1633511890000|2021-10-06 09:18:10|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.4|4538
1633511900000|2021-10-06 09:18:20|1967.8|1967.8|1968|1967.6|1968.6|1968|1967.8|1967.4|13393
1633511910000|2021-10-06 09:18:30|1968.2|1967.8|1967.8|1967.4|1968.8|1968.2|1967.2|1967|17295
1633511920000|2021-10-06 09:18:40|1967.6|1967.2|1967.4|1967|1967.8|1967.2|1967|1966.6|20265
1633511930000|2021-10-06 09:18:50|1967.6|1967.2|1968.4|1968|1968.6|1968.2|1967.6|1967.2|14611
1633511940000|2021-10-06 09:19:00|1968.2|1968.2|1969.4|1969|1969.4|1969|1968.2|1968.2|4277
1633511950000|2021-10-06 09:19:10|1969.6|1968.8|1969.6|1969.2|1969.6|1969.2|1969|1968.6|5065
1633511960000|2021-10-06 09:19:20|1969.4|1969|1968.8|1968.4|1969.4|1969|1968.8|1968.4|6109
1633511970000|2021-10-06 09:19:30|1969|1968.6|1969.2|1968.8|1969.2|1969|1968.8|1968.4|1203
1633511980000|2021-10-06 09:19:40|1969.4|1969|1969.6|1969|1969.6|1969.4|1969|1968.6|7151
1633511990000|2021-10-06 09:19:50|1969.4|1969.2|1969.6|1969.2|1969.8|1969.4|1969.2|1968.8|3041
1633512000000|2021-10-06 09:20:00|1969.4|1969|1969|1968.6|1969.6|1969.2|1968.8|1968.4|2935
1633512010000|2021-10-06 09:20:10|1968.8|1968.4|1968.6|1968|1968.8|1968.6|1968.4|1968|1886
1633512020000|2021-10-06 09:20:20|1968.4|1968.2|1967.6|1967|1968.4|1968.2|1967.6|1967|584
1633512030000|2021-10-06 09:20:30|1967.4|1966.8|1967.2|1967|1967.6|1967.2|1967.2|1966.8|1954
1633512040000|2021-10-06 09:20:40|1967|1966.8|1966.6|1966|1967.2|1966.8|1966.6|1966|6331
1633512050000|2021-10-06 09:20:50|1966.4|1965.8|1966.2|1965.8|1966.4|1965.8|1966|1965.6|2750
1633512060000|2021-10-06 09:21:00|1966|1965.6|1967|1966.6|1967|1966.6|1965.8|1965.4|4283
1633512070000|2021-10-06 09:21:10|1967.2|1966.8|1967.6|1967.2|1968|1967.6|1966.8|1966.6|5122
1633512080000|2021-10-06 09:21:20|1967.8|1967.4|1968|1967.6|1968.2|1967.6|1967.2|1967|5097
1633512090000|2021-10-06 09:21:30|1968.2|1967.8|1967.4|1966.8|1968.2|1968|1967.2|1966.8|10902
1633512100000|2021-10-06 09:21:40|1967.2|1967|1967.8|1967.2|1967.8|1967.4|1967|1967|1737
1633512110000|2021-10-06 09:21:50|1968|1967.4|1967.8|1967.6|1968.6|1968.2|1967.8|1967.4|5001
1633512120000|2021-10-06 09:22:00|1968|1967.4|1967.2|1967|1968|1967.6|1967.2|1967|11186
1633512130000|2021-10-06 09:22:10|1967|1966.8|1967.2|1967|1967.4|1967|1967|1966.8|598
1633512140000|2021-10-06 09:22:20|1967|1966.6|1967|1966.6|1967|1966.8|1967|1966.6|3469
1633512150000|2021-10-06 09:22:30|1967.2|1966.8|1967.6|1967.2|1967.8|1967.4|1967.2|1966.8|2501
1633512160000|2021-10-06 09:22:40|1967.4|1967.4|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|722
1633512170000|2021-10-06 09:22:50|1967.8|1967.4|1968.2|1968|1968.4|1968|1967.8|1967.4|275
1633512180000|2021-10-06 09:23:00|1968.4|1968.2|1968.8|1968.4|1969|1968.6|1968.4|1968.2|1220
1633512190000|2021-10-06 09:23:10|1968.6|1968.2|1968.4|1968.2|1968.6|1968.2|1968.4|1968.2|674
1633512200000|2021-10-06 09:23:20|1968.6|1968.4|1968.6|1968.2|1968.6|1968.4|1968.4|1968.2|2864
1633512210000|2021-10-06 09:23:30|1968.4|1968|1968.4|1968|1968.4|1968|1968.2|1968|1207
1633512220000|2021-10-06 09:23:40|1968.6|1968.2|1968.8|1968.4|1969|1968.8|1968.6|1968.2|7992
1633512230000|2021-10-06 09:23:50|1969|1968.6|1969.4|1969|1969.6|1969|1969|1968.6|3072
1633512240000|2021-10-06 09:24:00|1969.6||1969.2||1969.6||1969.2||1049
1633512250000|2021-10-06 09:24:10|1969|1968.8|1968|1967.8|1969.2|1968.8|1968|1967.8|2060
1633512260000|2021-10-06 09:24:20||1967.6||1967.6||1967.6||1967.6|0
1633512270000|2021-10-06 09:24:30|1968.2|1967.8|1968.4|1968.2|1968.4|1968.2|1968.2|1967.6|942
1633512280000|2021-10-06 09:24:40|1968.6|1968.4|1968.8|1968.4|1969|1968.4|1968.4|1968.2|513
1633512290000|2021-10-06 09:24:50|1968.6|1968.2|1969|1968.6|1969|1968.8|1968.4|1968.2|2143
1633512300000|2021-10-06 09:25:00|1968.8||1968.8||1969||1968.8||244
1633512310000|2021-10-06 09:25:10|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.4|1968.2|2672
1633512320000|2021-10-06 09:25:20|1968.8|1968.6|1969.6|1969.2|1969.6|1969.4|1968.8|1968.6|2412
1633512330000|2021-10-06 09:25:30|1969.4|1969|1969|1968.6|1969.4|1969|1969|1968.6|1106
1633512340000|2021-10-06 09:25:40|1968.8|1968.4|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|1991
1633512350000|2021-10-06 09:25:50|1968.8|1968.4|1968.2|1968|1969|1968.6|1968.2|1968|1262
1633512360000|2021-10-06 09:26:00|1968.4|1968.2|1968.4|1968|1968.4|1968.2|1968.2|1968|1829
1633512370000|2021-10-06 09:26:10|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|1968|1967.8|2288
1633512380000|2021-10-06 09:26:20|1968.4|1968|1969.4|1969|1969.4|1969|1968.4|1968|2478
1633512390000|2021-10-06 09:26:30|1969.6|1969.2|1969.6|1969.2|1970|1969.8|1969.4|1969.2|2993
1633512400000|2021-10-06 09:26:40|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1969.6|1969.4|0
1633512410000|2021-10-06 09:26:50|1969.6|1969.6|1969.6|1969.4|1970|1969.8|1969.6|1969.4|1468
1633512420000|2021-10-06 09:27:00|1969.4|1969.2|1968.4|1968.2|1969.4|1969.2|1968.4|1968|3177
1633512430000|2021-10-06 09:27:10|1968.6|1968.4|1968.8|1968.4|1968.8|1968.6|1968.4|1968.2|3029
1633512440000|2021-10-06 09:27:20|1968.6|1968.6|1969.8|1969.2|1969.8|1969.4|1968.6|1968.6|1328
1633512450000|2021-10-06 09:27:30|1969.6|1969|1969.2|1968.8|1969.6|1969|1969|1968.8|1715
1633512460000|2021-10-06 09:27:40||1969||1968.8||1969||1968.8|257
1633512470000|2021-10-06 09:27:50|1969.4|1969|1969.4|1968.8|1969.6|1969.2|1969.4|1968.8|386
1633512480000|2021-10-06 09:28:00|1969.2|1968.6|1969|1968.6|1969.2|1968.6|1968.6|1968.4|3419
1633512490000|2021-10-06 09:28:10|1969.2|1968.8|1968.8|1968.6|1969.2|1969|1968.8|1968.6|316
1633512500000|2021-10-06 09:28:20|1968.6|1968.4|1968|1967.6|1968.6|1968.4|1968|1967.6|1670
1633512510000|2021-10-06 09:28:30|1967.8|1967.8|1967.6|1967.4|1967.8|1967.8|1967.4|1967.2|2539
1633512520000|2021-10-06 09:28:40||1967.2||1967.2||1967.2||1967.2|0
1633512530000|2021-10-06 09:28:50|1967.8|1967.4|1968|1967.6|1968|1967.8|1967.8|1967.4|2408
1633512540000|2021-10-06 09:29:00|1967.8|1967.4|1966.8|1966.4|1967.8|1967.4|1966.6|1966.4|3812
1633512550000|2021-10-06 09:29:10|1966.6|1966.2|1966.4|1966.2|1966.8|1966.4|1966.4|1966.2|4856
1633512560000|2021-10-06 09:29:20|1966.6|1966.4|1966|1965.6|1966.6|1966.4|1965.6|1965.4|12082
1633512570000|2021-10-06 09:29:30|1965.8|1965.4|1965.2|1965|1965.8|1965.4|1965.2|1965|3364
1633512580000|2021-10-06 09:29:40|1965.4|1965.2|1966|1965.4|1966.4|1966|1965.2|1965|6609
1633512590000|2021-10-06 09:29:50|1965.8|1965.2|1965.2|1964.8|1965.8|1965.2|1965|1964.6|12155
1633512600000|2021-10-06 09:30:00|1965|1964.6|1964.8|1964.4|1965|1964.8|1964.6|1964.4|4119
1633512610000|2021-10-06 09:30:10|1964.6|1964.6|1964.8|1964.4|1965|1964.8|1964.6|1964.4|937
1633512620000|2021-10-06 09:30:20|1965|1964.6|1965|1964.6|1965|1964.8|1964.8|1964.4|4933
1633512630000|2021-10-06 09:30:30|1964.8|1964.8|1965.2|1964.8|1965.4|1965|1964.6|1964.4|11190
1633512640000|2021-10-06 09:30:40|1965.4|1965|1965.6|1965.2|1965.8|1965.4|1965|1964.8|3203
1633512650000|2021-10-06 09:30:50|1965.8|1965.4|1967|1966.4|1967|1966.4|1965.8|1965.4|9475
1633512660000|2021-10-06 09:31:00|1967.2|1966.6|1966.8|1966.6|1967.4|1967|1966.8|1966.6|1215
1633512670000|2021-10-06 09:31:10|1967|1966.8|1967.4|1967|1967.6|1967.4|1967|1966.6|7164
1633512680000|2021-10-06 09:31:20|1967.2|1966.8|1967.2|1966.6|1967.6|1967.2|1967|1966.6|3882
1633512690000|2021-10-06 09:31:30|1967|1966.8|1967|1966.6|1967|1967|1967|1966.6|0
1633512700000|2021-10-06 09:31:40|1967.2|1966.8|1967.8|1967.6|1968|1967.8|1967.2|1966.8|7910
1633512710000|2021-10-06 09:31:50|1968|1967.4|1967.8|1967.4|1968|1967.6|1967.6|1967.4|0
1633512720000|2021-10-06 09:32:00|1967.6|1967.2|1968|1967.6|1968|1967.6|1967.4|1967.2|6056
1633512730000|2021-10-06 09:32:10|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967|3243
1633512740000|2021-10-06 09:32:20|1967.4|1967|1967.6|1967.2|1967.6|1967.2|1967.2|1967|2151
1633512750000|2021-10-06 09:32:30|1967|1967|1967|1966.8|1967.4|1967|1967|1966.8|954
1633512760000|2021-10-06 09:32:40|1967.2|1967|1968.4|1968|1968.4|1968|1967.2|1967|4141
1633512770000|2021-10-06 09:32:50|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.2|1967.8|3203
1633512780000|2021-10-06 09:33:00|1968.4|1968|1968|1967.4|1968.4|1968|1967.8|1967.4|2580
1633512790000|2021-10-06 09:33:10|1967.8|1967.6|1967.4|1967.2|1967.8|1967.8|1967.4|1967.2|3500
1633512800000|2021-10-06 09:33:20|1967.6|1967|1966.6|1966.4|1967.6|1967|1966.6|1966.2|3016
1633512810000|2021-10-06 09:33:30|1966.8|1966.6|1966.8|1966.4|1967|1966.6|1966.4|1966.2|2068
1633512820000|2021-10-06 09:33:40|1967|1966.2|1967|1966.6|1967|1966.8|1967|1966.2|2046
1633512830000|2021-10-06 09:33:50|1967.2|1966.8|1966.8|1966.6|1967.6|1967.4|1966.8|1966.6|5150
1633512840000|2021-10-06 09:34:00|1967|1966.4|1966.2|1965.8|1967|1966.4|1966|1965.8|6733
1633512850000|2021-10-06 09:34:10|1966.4|1966|1967.2|1966.6|1967.2|1966.6|1966.4|1966|2735
1633512860000|2021-10-06 09:34:20|1967.4|1966.8|1967.2|1966.8|1967.4|1966.8|1967.2|1966.6|0
1633512870000|2021-10-06 09:34:30|1967.4|1967|1968.6|1968|1968.6|1968|1967.4|1967|5015
1633512880000|2021-10-06 09:34:40|1968.4|1968.2|1968.6|1968.4|1968.8|1968.4|1968.4|1968.2|24
1633512890000|2021-10-06 09:34:50|1968.8|1968.6|1968.8|1968.6|1969|1968.6|1968.8|1968.6|1100
1633512900000|2021-10-06 09:35:00|1968.6|1968.4|1967.6|1967.2|1968.8|1968.6|1967.6|1967.2|2868
1633512910000|2021-10-06 09:35:10|1967.4|1967|1968|1967.6|1968|1967.6|1967.2|1967|9233
1633512920000|2021-10-06 09:35:20|1968.2|1967.8|1968.2|1967.6|1968.4|1968|1968.2|1967.6|267
1633512930000|2021-10-06 09:35:30|1968||1968||1968||1967.8||0
1633512940000|2021-10-06 09:35:40|1967.8|1967.4|1966|1965.8|1968|1967.4|1966|1965.8|12988
1633512950000|2021-10-06 09:35:50|1965.8|1965.6|1966|1965.4|1966|1965.8|1965.8|1965.4|3890
1633512960000|2021-10-06 09:36:00|1965.8|1965.6|1965.8|1965.4|1965.8|1965.6|1965.6|1965.4|1519
1633512970000|2021-10-06 09:36:10|1965.6|1965.6|1965.4|1965|1965.8|1965.6|1964.8|1964.4|13786
1633512980000|2021-10-06 09:36:20|1965.6|1965.2|1967|1966.6|1967|1966.6|1965.6|1965.2|15203
1633512990000|2021-10-06 09:36:30|1966.8|1966.4|1967.2|1966.8|1967.4|1966.8|1966.6|1966.4|3200
1633513000000|2021-10-06 09:36:40|1967.4|1967|1967.8|1967.2|1968|1967.6|1967.2|1967|5592
1633513010000|2021-10-06 09:36:50|1967.6|1967.4|1968.4|1968|1968.4|1968|1967.4|1967.2|1954
1633513020000|2021-10-06 09:37:00|1968.2|1968.2|1968.4|1968|1968.6|1968.4|1968.2|1968|742
1633513030000|2021-10-06 09:37:10|1968.2|1968.2|1968.8|1968.4|1968.8|1968.4|1968.2|1968|7900
1633513040000|2021-10-06 09:37:20|1968.6|1968.2|1969|1968.8|1969|1968.8|1968.6|1968.2|1331
1633513050000|2021-10-06 09:37:30|1968.8|1968.6|1968.8|1968.4|1969|1968.6|1968.6|1968.4|4309
1633513060000|2021-10-06 09:37:40|1968.6|1968.2|1968|1967.6|1968.6|1968.2|1967.6|1967.2|5954
1633513070000|2021-10-06 09:37:50|1967.8|1967.4|1967.2|1966.8|1967.8|1967.4|1967.2|1966.8|770
1633513080000|2021-10-06 09:38:00|1967|1966.6|1966.8|1966.4|1967.2|1967|1966.4|1966|10452
1633513090000|2021-10-06 09:38:10|1966.6|1966.2|1965.4|1965|1966.6|1966.2|1965.4|1965|112
1633513100000|2021-10-06 09:38:20|1965.2|1964.8|1964.8|1964.4|1965.2|1964.8|1964.8|1964.2|250
1633513110000|2021-10-06 09:38:30|1965|1964.6|1965.8|1965.4|1965.8|1965.6|1965|1964.6|5547
1633513120000|2021-10-06 09:38:40|1965.6|1965.6|1965.4|1965.2|1965.8|1965.6|1965.4|1965.2|892
1633513130000|2021-10-06 09:38:50|1965.2|1965|1965.4|1964.8|1965.6|1965.4|1965|1964.6|4883
1633513140000|2021-10-06 09:39:00|1965.6|1965|1965.6|1965.2|1966|1965.4|1965.6|1965|2000
1633513150000|2021-10-06 09:39:10|1965.4|1965|1965.4|1965.2|1965.4|1965.2|1965.4|1965|732
1633513160000|2021-10-06 09:39:20|1965.6|1965.4|1965.2|1965|1965.6|1965.4|1965.2|1964.8|5355
1633513170000|2021-10-06 09:39:30|1965.4|1964.8|1966|1965.6|1966|1965.6|1965.4|1964.8|4671
1633513180000|2021-10-06 09:39:40|1965.8|1965.8|1966.4|1966|1966.8|1966.6|1965.8|1965.6|2470
1633513190000|2021-10-06 09:39:50|1966.6|1966.2|1967|1966.6|1967|1966.6|1966.6|1966.2|4125
1633513200000|2021-10-06 09:40:00|1967.2|1967|1965.6|1965|1968|1967.6|1965.4|1965|6030
1633513210000|2021-10-06 09:40:10|1965.8|1965.2|1965.6|1965.2|1965.8|1965.6|1965.6|1965.2|1631
1633513220000|2021-10-06 09:40:20|1965.8|1965.4|1965.8|1965.4|1966|1965.6|1965.6|1965|0
1633513230000|2021-10-06 09:40:30|1965.6|1965.2|1966|1965.8|1966|1965.8|1965.6|1965.2|154
1633513240000|2021-10-06 09:40:40|1965.8|1965.6|1965.8|1965.4|1966|1965.8|1965.8|1965.4|646
1633513250000|2021-10-06 09:40:50|1966|1965.6|1965|1964.8|1966|1965.8|1964.6|1964.2|12852
1633513260000|2021-10-06 09:41:00|1964.8|1964.6|1966.2|1965.6|1966.6|1966|1964.8|1964.4|2428
1633513270000|2021-10-06 09:41:10|1966.4|1965.8|1967.2|1966.8|1967.4|1966.8|1966.4|1965.8|228
1633513280000|2021-10-06 09:41:20|1967.4|1967|1967.6|1967.4|1968|1967.6|1967.2|1967|1151
1633513290000|2021-10-06 09:41:30|1967.4|1967.2|1968|1967.6|1968|1967.6|1967.4|1967|1515
1633513300000|2021-10-06 09:41:40|1968.2|1967.8|1968|1967.6|1968.4|1968|1967.8|1967.6|2461
1633513310000|2021-10-06 09:41:50|1968.2|1967.8|1969|1968.6|1969|1968.6|1967.8|1967.8|515
1633513320000|2021-10-06 09:42:00|1969.2|1968.8|1969.2|1968.8|1969.4|1969|1968.6|1968.4|3609
1633513330000|2021-10-06 09:42:10|1969|1968.6|1968.6|1968.2|1969|1968.6|1968.6|1968.2|1609
1633513340000|2021-10-06 09:42:20|1968.8||1968.8||1968.8||1968.8||0
1633513350000|2021-10-06 09:42:30|1969|1968.4|1968.2|1967.8|1969.2|1969|1968.2|1967.8|704
1633513360000|2021-10-06 09:42:40|1968|1968|1968.4|1968|1968.4|1968|1968|1967.8|3165
1633513370000|2021-10-06 09:42:50|1968.6|1968.2|1969|1968.4|1969|1968.6|1968.4|1968.2|218
1633513380000|2021-10-06 09:43:00|1968.8|1968.2|1967.4|1967|1968.8|1968.2|1967.2|1967|2653
1633513390000|2021-10-06 09:43:10||1967.2||1967||1967.2||1967|0
1633513400000|2021-10-06 09:43:20|1967.6|1967.2|1967.6|1967.2|1967.8|1967.4|1967.4|1967.2|2595
1633513410000|2021-10-06 09:43:30|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967.2|27
1633513420000|2021-10-06 09:43:40|1967.8|1967.4|1968|1967.6|1968.4|1968|1967.8|1967.4|3108
1633513430000|2021-10-06 09:43:50|1967.8|1967.4|1967.8|1967.2|1967.8|1967.4|1967.6|1967.2|1672
1633513440000|2021-10-06 09:44:00|1967.6|1967.4|1966.8|1966.6|1967.6|1967.4|1966.8|1966.6|7185
1633513450000|2021-10-06 09:44:10|1967|1966.8|1967.8|1967.4|1967.8|1967.6|1967|1966.8|6034
1633513460000|2021-10-06 09:44:20|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967.2|1966.8|6181
1633513470000|2021-10-06 09:44:30|1967.2|1967.2|1967.6|1967.2|1967.6|1967.2|1967.2|1967.2|590
1633513480000|2021-10-06 09:44:40|1967.4|1967.4|1967.8|1967.4|1967.8|1967.6|1967.4|1967|9196
1633513490000|2021-10-06 09:44:50|1967.6|1967.6|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|2999
1633513500000|2021-10-06 09:45:00|1968|1967.2|1966.4|1965.8|1968|1967.2|1965.8|1965.6|9316
1633513510000|2021-10-06 09:45:10|1966.6|1966|1966.2|1965.8|1966.8|1966.4|1966.2|1965.8|2750
1633513520000|2021-10-06 09:45:20|1966|1965.6|1965.8|1965.6|1966.2|1965.6|1965.8|1965.6|0
1633513530000|2021-10-06 09:45:30|1966|1965.8|1966.8|1966.4|1966.8|1966.4|1966|1965.8|1149
1633513540000|2021-10-06 09:45:40|1966.6||1966.6||1966.6||1966.6||0
1633513550000|2021-10-06 09:45:50|1966.8|1966.2|1966.4|1966|1966.8|1966.6|1966.2|1966|11409
1633513560000|2021-10-06 09:46:00|1966.2|1965.8|1965.6|1965.2|1966.2|1965.8|1965.6|1965.2|2758
1633513570000|2021-10-06 09:46:10|1965.8|1965.4|1965.6|1965.2|1966|1965.8|1965.6|1965.2|1926
1633513580000|2021-10-06 09:46:20|1965.4|1965|1966|1965.4|1966|1965.6|1965.2|1965|1013
1633513590000|2021-10-06 09:46:30|1966.2|1965.6|1966.6|1966.2|1966.6|1966.2|1965.8|1965.4|830
1633513600000|2021-10-06 09:46:40|1966.4|1966|1966.4|1966|1966.6|1966|1966.4|1966|2352
1633513610000|2021-10-06 09:46:50|1966.6|1965.8|1965.6|1965.2|1966.6|1965.8|1965.4|1965.2|443
1633513620000|2021-10-06 09:47:00|1965.4|1965|1965.2|1964.8|1965.4|1965.2|1965.2|1964.8|4311
1633513630000|2021-10-06 09:47:10|1965.4|1965|1965.2|1964.8|1965.4|1965.2|1965|1964.8|2301
1633513640000|2021-10-06 09:47:20|1965.4|1965|1966.2|1965.8|1966.2|1965.8|1965.2|1964.8|2036
1633513650000|2021-10-06 09:47:30|1966.4||1966.4||1966.4||1966.2||0
1633513660000|2021-10-06 09:47:40|1966.2|1966|1965.8|1965.4|1966.4|1966.2|1965.8|1965.4|4435
1633513670000|2021-10-06 09:47:50|1965.6|1965.2|1965.6|1965.4|1966|1965.8|1965.4|1965.2|3797
1633513680000|2021-10-06 09:48:00|1965.4|1965.2|1965|1964.6|1965.4|1965.2|1965|1964.6|973
1633513690000|2021-10-06 09:48:10|1965.2|1964.8|1965.6|1965.2|1965.6|1965.2|1965|1964.8|5409
1633513700000|2021-10-06 09:48:20|1965.4|1965|1965.6|1965.2|1965.6|1965.4|1965.4|1965|200
1633513710000|2021-10-06 09:48:30|1965.4|1965|1965.4|1965.2|1965.6|1965.2|1965.4|1965|0
1633513720000|2021-10-06 09:48:40|1965.6|1965.4|1965.6|1965.2|1965.6|1965.4|1965.6|1965.2|84
1633513730000|2021-10-06 09:48:50|1965.4|1965|1965.4|1965|1965.6|1965.2|1965.2|1965|4196
1633513740000|2021-10-06 09:49:00|1965.6|1965.2|1965.8|1965.4|1965.8|1965.6|1965.4|1965.2|436
1633513750000|2021-10-06 09:49:10|1966|1965.6|1967.4|1967|1967.4|1967|1966|1965.6|2590
1633513760000|2021-10-06 09:49:20|1967.2|1966.8|1967.6|1967.2|1967.6|1967.2|1967|1966.8|0
1633513770000|2021-10-06 09:49:30|1967.4|1967.4|1967.8|1967.6|1968|1967.6|1967.4|1967.2|2272
1633513780000|2021-10-06 09:49:40|1968|1967.8|1968.4|1968|1968.4|1968|1968|1967.6|6587
1633513790000|2021-10-06 09:49:50|1968.6|1968.2|1969.2|1968.8|1969.2|1968.8|1968.6|1968.2|2194
1633513800000|2021-10-06 09:50:00|1969.4|1969|1969|1968.6|1969.4|1969.2|1969|1968.6|2083
1633513810000|2021-10-06 09:50:10|1968.8|1968.4|1968.2|1968|1968.8|1968.4|1968.2|1968|2607
1633513820000|2021-10-06 09:50:20|1968.4|1968.2|1969|1968.6|1969|1968.6|1968.4|1968.2|8037
1633513830000|2021-10-06 09:50:30|1969.2|1968.8|1969.2|1968.8|1969.4|1969.2|1969|1968.6|721
1633513840000|2021-10-06 09:50:40|1969|1969|1968.8|1968.4|1969|1969|1968.2|1967.8|15671
1633513850000|2021-10-06 09:50:50|1968.6|1968.6|1968.4|1968|1968.8|1968.6|1968.2|1968|1720
1633513860000|2021-10-06 09:51:00|1968.2|1968.2|1968.4|1967.8|1968.6|1968.4|1968.2|1967.8|2850
1633513870000|2021-10-06 09:51:10|1968.2|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|330
1633513880000|2021-10-06 09:51:20|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.6|1157
1633513890000|2021-10-06 09:51:30|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968|1967.6|2230
1633513900000|2021-10-06 09:51:40|1968|1967.6|1967.8|1967.2|1968.2|1968|1967.6|1967|1145
1633513910000|2021-10-06 09:51:50|1967.6|1967.4|1966.4|1966|1968.2|1967.8|1966.4|1966|4345
1633513920000|2021-10-06 09:52:00|1966.2|1965.8|1966|1965.6|1966.4|1966|1966|1965.6|3410
1633513930000|2021-10-06 09:52:10|1965.8|1965.4|1965|1964.6|1965.8|1965.4|1965|1964.6|840
1633513940000|2021-10-06 09:52:20|1964.8|1964.4|1964.4|1964|1964.8|1964.4|1964.2|1964|11436
1633513950000|2021-10-06 09:52:30|1964.2|1963.8|1964|1963.8|1964.2|1963.8|1964|1963.6|2628
1633513960000|2021-10-06 09:52:40|1964.2|1963.6|1964|1963.6|1964.2|1963.6|1963.8|1963.6|2000
1633513970000|2021-10-06 09:52:50|1963.8|1963.4|1962.4|1962.2|1963.8|1963.4|1962.4|1962|9296
1633513980000|2021-10-06 09:53:00|1962.6|1962|1961.8|1961.4|1962.6|1962|1961.4|1961|14571
1633513990000|2021-10-06 09:53:10|1961.6|1961.6|1961|1960.6|1961.6|1961.6|1960.8|1960.2|10545
1633514000000|2021-10-06 09:53:20|1960.8|1960.8|1961.2|1961|1961.4|1961.2|1960.4|1960.2|9013
1633514010000|2021-10-06 09:53:30|1961.4|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961.2|1100
1633514020000|2021-10-06 09:53:40|1961.6|1961.4|1961.8|1961.4|1961.8|1961.4|1961.4|1961.2|6179
1633514030000|2021-10-06 09:53:50|1962|1961.6|1962.8|1962.2|1962.8|1962.2|1962|1961.4|4533
1633514040000|2021-10-06 09:54:00|1962.6|1962|1961|1960.8|1962.6|1962|1961|1960.8|8970
1633514050000|2021-10-06 09:54:10|1961.2|1961|1960.4|1960|1961.6|1961|1960|1959.8|69034
1633514060000|2021-10-06 09:54:20|1960.2|1959.8|1959.8|1959.4|1960.2|1959.8|1959.6|1959.2|7567
1633514070000|2021-10-06 09:54:30|1959.6|1959.2|1958.8|1958.4|1959.6|1959.2|1958.8|1958.4|11175
1633514080000|2021-10-06 09:54:40|1959|1958.6|1960|1959.8|1960.2|1959.8|1959|1958.6|17910
1633514090000|2021-10-06 09:54:50|1960.2|1959.6|1960.6|1960|1960.6|1960.2|1960.2|1959.6|2758
1633514100000|2021-10-06 09:55:00|1960.4|1960.2|1961|1960.8|1961.4|1961|1960.4|1960|12715
1633514110000|2021-10-06 09:55:10|1961.2|1960.6|1961|1960.8|1961.2|1960.8|1961|1960.6|6100
1633514120000|2021-10-06 09:55:20|1960.8|1960.6|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|1749
1633514130000|2021-10-06 09:55:30||1960||1960||1960||1960|0
1633514140000|2021-10-06 09:55:40|1960.2|1960.2|1960.2|1960|1960.2|1960.2|1960.2|1960|279
1633514150000|2021-10-06 09:55:50|1960|1959.8|1959|1958.4|1960|1959.8|1958.8|1958.4|8811
1633514160000|2021-10-06 09:56:00|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|3784
1633514170000|2021-10-06 09:56:10|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|11644
1633514180000|2021-10-06 09:56:20|1959.2|1958.8|1959.8|1959.4|1959.8|1959.4|1959.2|1958.8|6290
1633514190000|2021-10-06 09:56:30|1959.6|1959.2|1959|1958.8|1959.6|1959.2|1959|1958.8|747
1633514200000|2021-10-06 09:56:40|1958.8|1958.6|1958|1957.6|1958.8|1958.6|1958|1957.4|9469
1633514210000|2021-10-06 09:56:50|1957.8|1957.8|1958.4|1958|1958.6|1958.4|1957.8|1957.8|5016
1633514220000|2021-10-06 09:57:00|1958.8|1958.2|1958.8|1958.4|1959.2|1958.6|1958.6|1958|4166
1633514230000|2021-10-06 09:57:10|1958.6|1958.6|1958.6|1958.2|1958.6|1958.6|1958.4|1958.2|7014
1633514240000|2021-10-06 09:57:20|1958.4|1958|1958|1957.6|1958.8|1958.6|1957.6|1957.4|45334
1633514250000|2021-10-06 09:57:30|1958.2|1957.8|1957.8|1957.4|1958.2|1957.8|1957.8|1957.4|1609
1633514260000|2021-10-06 09:57:40|1957.6|1957.6|1958.4|1958|1959.8|1959.2|1957.6|1957.2|34316
1633514270000|2021-10-06 09:57:50|1958.8|1958.6|1958.6|1958.4|1959|1958.6|1958.4|1958|9356
1633514280000|2021-10-06 09:58:00|1958.8|1958.6|1960.4|1960|1960.6|1960|1958.8|1958.6|6435
1633514290000|2021-10-06 09:58:10|1960.6|1960.2|1961|1960.4|1961|1960.8|1960.6|1960.2|4103
1633514300000|2021-10-06 09:58:20|1960.8|1960.2|1960.8|1960.4|1961|1960.4|1960.4|1960.2|2528
1633514310000|2021-10-06 09:58:30|1960.6|1960.2|1961.8|1961.4|1961.8|1961.4|1960.4|1960|8497
1633514320000|2021-10-06 09:58:40|1961.6|1961.2|1961.8|1961.4|1962.2|1961.8|1961|1960.6|3644
1633514330000|2021-10-06 09:58:50|1962|1961.6|1962.2|1961.8|1962.4|1962|1962|1961.6|3475
1633514340000|2021-10-06 09:59:00|1962.4|1962|1962.2|1961.8|1962.4|1962.2|1962|1961.8|2012
1633514350000|2021-10-06 09:59:10|1962|1961.6|1961.6|1961|1962|1961.6|1961.4|1961|5512
1633514360000|2021-10-06 09:59:20|1961.4|1961.2|1961.4|1961|1961.4|1961.2|1961.4|1961|400
1633514370000|2021-10-06 09:59:30|1961.6|1961.2|1962|1961.6|1962.4|1962|1961.6|1961.2|5244
1633514380000|2021-10-06 09:59:40|1962.2|1961.4|1961.6|1961.2|1962.2|1961.8|1961.6|1961.2|2274
1633514390000|2021-10-06 09:59:50|1961.4|1961.4|1962|1961.6|1962|1961.6|1961.4|1961.2|581
1633514400000|2021-10-06 10:00:00|1962.2|1961.8|1962|1961.6|1963|1962.4|1961.8|1961.2|8477
1633514410000|2021-10-06 10:00:10|1961.8|1961.4|1961.2|1960.8|1962|1961.4|1960.8|1960.4|7817
1633514420000|2021-10-06 10:00:20|1961|1960.6|1961.2|1960.8|1961.2|1960.8|1961|1960.6|5984
1633514430000|2021-10-06 10:00:30|1961|1960.6|1961.4|1961|1961.4|1961|1961|1960.6|5241
1633514440000|2021-10-06 10:00:40|1961.2|1960.8|1961.6|1961.2|1961.6|1961.2|1961.2|1960.8|0
1633514450000|2021-10-06 10:00:50|1961.4|1961|1961.2|1960.8|1961.4|1961.2|1960.8|1960.4|1433
1633514460000|2021-10-06 10:01:00|1961|1960.6|1960.8|1960.6|1961|1960.6|1960.8|1960.6|509
1633514470000|2021-10-06 10:01:10||1960.4||1960.4||1960.4||1960.4|951
1633514480000|2021-10-06 10:01:20|1961.2|1960.6|1962|1961.8|1962.4|1962|1961|1960.6|945
1633514490000|2021-10-06 10:01:30|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.6|1961.4|3704
1633514500000|2021-10-06 10:01:40|1961.8|1961.4|1962.6|1962.4|1962.8|1962.4|1961.6|1961.2|4906
1633514510000|2021-10-06 10:01:50|1962.8|1962.2|1963.4|1963|1963.4|1963.2|1962.8|1962.2|429
1633514520000|2021-10-06 10:02:00|1963.2|1962.8|1963|1962.4|1963.2|1962.8|1962.4|1962.2|1361
1633514530000|2021-10-06 10:02:10|1963.2|1962.6|1964.2|1963.8|1964.4|1963.8|1963|1962.6|798
1633514540000|2021-10-06 10:02:20|1964|1964|1963.6|1963.2|1964.4|1964|1963.4|1963|10268
1633514550000|2021-10-06 10:02:30|1963.4|1963|1964.6|1964.2|1964.8|1964.2|1963.2|1963|2903
1633514560000|2021-10-06 10:02:40||1964||1964||1964||1964|0
1633514570000|2021-10-06 10:02:50|1964.4|1964.2|1964.2|1964|1964.4|1964.2|1964.2|1964|377
1633514580000|2021-10-06 10:03:00|1964.6|1964.2|1963.8|1963.2|1964.6|1964.2|1963.8|1963.2|2327
1633514590000|2021-10-06 10:03:10|1963.6|1963.4|1963.4|1963|1963.6|1963.4|1963.4|1962.8|1000
1633514600000|2021-10-06 10:03:20|1963|1962.8|1963|1962.6|1963|1963|1963|1962.6|847
1633514610000|2021-10-06 10:03:30|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|1962.4|1962.2|2284
1633514620000|2021-10-06 10:03:40|1963.2|1962.2|1963.8|1963.4|1963.8|1963.4|1963|1962.2|6777
1633514630000|2021-10-06 10:03:50|1964|1963.6|1964.4|1963.8|1964.4|1963.8|1964|1963.6|480
1633514640000|2021-10-06 10:04:00|1964.6|1964|1964|1963.8|1964.6|1964.2|1964|1963.8|3072
1633514650000|2021-10-06 10:04:10|1963.8|1963.6|1964.6|1964|1964.8|1964|1963.6|1963.4|3711
1633514660000|2021-10-06 10:04:20|1964.8|1964.2|1965.2|1964.6|1965.4|1965|1964.6|1964.2|2125
1633514670000|2021-10-06 10:04:30|1965|1964.4|1963.8|1963.4|1965|1964.6|1963.8|1963.4|6956
1633514680000|2021-10-06 10:04:40|1963.6|1963.2|1963.4|1963|1963.8|1963.2|1963.4|1963|80
1633514690000|2021-10-06 10:04:50|1963.6|1963.2|1963.4|1963|1963.8|1963.4|1963.2|1963|1836
1633514700000|2021-10-06 10:05:00|1963.6|1963.2|1963.4|1963.2|1964|1963.2|1963.4|1963|2426
1633514710000|2021-10-06 10:05:10|1963.6|1963.4|1963.8|1963.6|1964.2|1964|1963.6|1963.4|1704
1633514720000|2021-10-06 10:05:20|1964|1963.8|1963.8|1963.4|1964.6|1964.2|1963.8|1963.4|277
1633514740000|2021-10-06 10:05:40|1964|1963.6|1964.2|1963.4|1964.2|1964|1964|1963.4|1245
1633514750000|2021-10-06 10:05:50|1964|1963.2|1964.2|1963.8|1964.4|1963.8|1963.4|1963.2|1480
1633514760000|2021-10-06 10:06:00||1963.6||1963.6||1963.6||1963.4|0
1633514770000|2021-10-06 10:06:10|1964|1963.4|1963.2|1962.8|1964|1963.6|1963|1962.8|12570
1633514780000|2021-10-06 10:06:20|1963.4|1962.6|1963.6|1963.2|1963.6|1963.4|1963.4|1962.6|1127
1633514790000|2021-10-06 10:06:30|1963.4|1963|1964|1963.6|1964.2|1963.8|1963.4|1963|886
1633514800000|2021-10-06 10:06:40|1963.8|1963.4|1963.4|1963.2|1964|1963.4|1963.4|1963.2|1727
1633514810000|2021-10-06 10:06:50|1963.2|1963|1963.8|1963.2|1963.8|1963.4|1963.2|1963|612
1633514820000|2021-10-06 10:07:00|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|1679
1633514830000|2021-10-06 10:07:10|1963.2|1963|1963|1962.6|1963.2|1963|1962.8|1962.6|2959
1633514840000|2021-10-06 10:07:20|1962.8|1962.4|1962.4|1962.2|1962.8|1962.4|1962.4|1962.2|765
1633514850000|2021-10-06 10:07:30|1962.6|1962.4|1962.4|1962|1962.6|1962.4|1962.2|1962|1489
1633514860000|2021-10-06 10:07:40|1962.2|1961.8|1961.8|1961.4|1962.2|1961.8|1961.6|1961.4|4160
1633514870000|2021-10-06 10:07:50|1961.6||1961.8||1961.8||1961.6||0
1633514880000|2021-10-06 10:08:00|1962|1961.6|1961.8|1961.4|1962|1961.6|1961.8|1961.2|1339
1633514890000|2021-10-06 10:08:10|1961.6|1961.6|1961.8|1961.4|1961.8|1961.6|1961.6|1961.2|350
1633514900000|2021-10-06 10:08:20|1962|1961.6|1962|1961.6|1962|1961.8|1961.8|1961.6|1372
1633514910000|2021-10-06 10:08:30|1962.2|1961.8|1962.2|1961.6|1962.2|1962|1962|1961.6|2002
1633514920000|2021-10-06 10:08:40|1962.4|1961.8|1963|1962.6|1963.2|1962.6|1962.4|1961.8|2859
1633514930000|2021-10-06 10:08:50|1962.8|1962.8|1963|1962.6|1963.4|1963|1962.8|1962.6|499
1633514940000|2021-10-06 10:09:00|1962.8|1962.8|1962.6|1962.2|1962.8|1962.8|1962.6|1962.2|3896
1633514950000|2021-10-06 10:09:10|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.6|1962.2|5181
1633514960000|2021-10-06 10:09:20|1962.8||1962.6||1962.8||1962.6||0
1633514970000|2021-10-06 10:09:30|1962.4|1962|1962.6|1962.4|1962.6|1962.4|1962.2|1962|2598
1633514980000|2021-10-06 10:09:40|1962.8|1962.6|1963.6|1963.4|1963.8|1963.4|1962.8|1962.6|2844
1633514990000|2021-10-06 10:09:50|1963.8|1963.2|1963.4|1963|1963.8|1963.4|1963.4|1963|2075
1633515000000|2021-10-06 10:10:00|1963.2|1962.8|1963|1962.4|1963.2|1962.8|1962.6|1962.2|3526
1633515010000|2021-10-06 10:10:10|1962.8|1962.6|1963.2|1962.8|1963.2|1962.8|1962.8|1962.4|1390
1633515020000|2021-10-06 10:10:20|1963|1962.6|1963.6|1963.4|1964|1963.6|1963|1962.6|2707
1633515030000|2021-10-06 10:10:30|1963.4|1963.2|1964.6|1964.2|1964.8|1964.4|1963.4|1963.2|7626
1633515040000|2021-10-06 10:10:40|1964.8|1964.4|1964.6|1964.2|1965|1964.8|1964.6|1964.2|3064
1633515050000|2021-10-06 10:10:50|1964.4|1964|1964.4|1964|1964.4|1964.2|1964|1963.6|3723
1633515060000|2021-10-06 10:11:00|1964.2|1964.2|1964.2|1963.8|1964.4|1964.2|1964|1963.8|4766
1633515070000|2021-10-06 10:11:10|1964|1963.6|1963.4|1963|1964|1963.6|1963.4|1963|3226
1633515080000|2021-10-06 10:11:20|1963.2|1962.8|1963.6|1963.4|1963.8|1963.6|1963|1962.6|6144
1633515090000|2021-10-06 10:11:30|1963.8|1963.2|1964.2|1963.8|1964.2|1963.8|1963.8|1963.2|1080
1633515100000|2021-10-06 10:11:40|1964|1963.6|1964|1963.4|1964|1963.6|1963.8|1963.4|2014
1633515110000|2021-10-06 10:11:50|1964.2|1963.6|1964.6|1964.2|1964.6|1964.2|1964.2|1963.6|1980
1633515120000|2021-10-06 10:12:00||1964.4||1964.4||1964.4||1964.2|210
1633515130000|2021-10-06 10:12:10|1964.8|1964.6|1964.2|1964|1965|1964.6|1964.2|1964|8629
1633515140000|2021-10-06 10:12:20|1964|1963.8|1964|1963.6|1964.4|1964|1964|1963.6|676
1633515150000|2021-10-06 10:12:30|1964.2|1963.8|1964.2|1963.8|1964.2|1964|1964.2|1963.8|0
1633515160000|2021-10-06 10:12:40|1964.4|1964|1966.2|1965.8|1966.2|1965.8|1964.4|1964|7875
1633515170000|2021-10-06 10:12:50|1966.4|1966|1966.6|1966.2|1966.6|1966.4|1966|1965.8|8278
1633515180000|2021-10-06 10:13:00||1966.4||1966.4||1966.4||1966.4|0
1633515190000|2021-10-06 10:13:10|1966.4|1966.2|1966.6|1966.2|1966.6|1966.2|1966.4|1966.2|812
1633515200000|2021-10-06 10:13:20|1966.4|1966|1966.2|1966|1966.4|1966|1966.2|1966|709
1633515210000|2021-10-06 10:13:30|1967|1965.8|1966.4|1966|1967|1966.4|1966.4|1965.8|19617
1633515220000|2021-10-06 10:13:40|1966.2|1965.8|1966.2|1966|1966.4|1966|1966|1965.6|379
1633515230000|2021-10-06 10:13:50|1966|1965.8|1965.8|1965.4|1966|1965.8|1965.6|1965.2|1550
1633515240000|2021-10-06 10:14:00|1965.6|1965.6|1965.2|1965|1965.6|1965.6|1965.2|1965|2585
1633515250000|2021-10-06 10:14:10|1965|1964.8|1964.6|1964.4|1965|1964.8|1964.6|1964.4|3365
1633515260000|2021-10-06 10:14:20|1965|1964.6|1964.8|1964.4|1965.4|1964.8|1964.8|1964.4|2205
1633515270000|2021-10-06 10:14:30|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|1964.2|1964|1746
1633515280000|2021-10-06 10:14:40|1964.4|1964|1965.2|1964.8|1965.2|1965|1964.2|1964|3453
1633515290000|2021-10-06 10:14:50||1964.6||1964.8||1964.8||1964.6|100
1633515300000|2021-10-06 10:15:00|1965|1964.6|1964.6|1964.2|1965|1964.6|1964.2|1964|5542
1633515310000|2021-10-06 10:15:10|1965.4|1965.2|1964.4|1964|1965.4|1965.2|1964.4|1964|17325
1633515320000|2021-10-06 10:15:20|1964.2|1963.8|1964.4|1964|1964.4|1964|1964|1963.8|6611
1633515330000|2021-10-06 10:15:30|1964.2|1964.2|1965.4|1965|1965.6|1965.2|1964.2|1964.2|3577
1633515340000|2021-10-06 10:15:40|1965.6|1965.2|1965.6|1965.2|1965.6|1965.4|1965.4|1965.2|2252
1633515350000|2021-10-06 10:15:50|1965.4|1965.4|1965.6|1965|1965.6|1965.4|1965.4|1965|757
1633515360000|2021-10-06 10:16:00|1965.8|1965.2|1965.6|1965.4|1966.2|1966|1965.6|1965.2|10956
1633515370000|2021-10-06 10:16:10|1965.8|1965.2|1965.8|1965.4|1965.8|1965.4|1965.8|1965.2|1402
1633515380000|2021-10-06 10:16:20|1966|1965.6|1966.6|1966.2|1966.6|1966.2|1966|1965.6|5345
1633515390000|2021-10-06 10:16:30|1966.8|1966.4|1966.8|1966.2|1966.8|1966.4|1966.8|1966.2|0
1633515400000|2021-10-06 10:16:40||1966||1966.4||1966.4||1966|0
1633515410000|2021-10-06 10:16:50|1967|1966.6|1966.8|1966.6|1967|1966.6|1966.8|1966.6|1652
1633515420000|2021-10-06 10:17:00|1966.6|1966.4|1967.4|1967|1967.4|1967|1966.6|1966.4|4599
1633515430000|2021-10-06 10:17:10|1967.6|1967.2|1967.6|1967|1967.6|1967.2|1967.4|1967|1617
1633515440000|2021-10-06 10:17:20|1967.4|1967.2|1967.4|1967|1967.6|1967.4|1967|1966.8|2278
1633515450000|2021-10-06 10:17:30||1967.2||1967.2||1967.2||1967.2|0
1633515460000|2021-10-06 10:17:40|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.6|1967.2|2469
1633515470000|2021-10-06 10:17:50|1967.4||1967.6||1967.6||1967.4||0
1633515480000|2021-10-06 10:18:00|1967.4|1967|1969|1968.4|1969|1968.4|1967|1966.8|7597
1633515490000|2021-10-06 10:18:10|1968.8|1968.6|1969.8|1969.2|1969.8|1969.2|1968.8|1968.6|2273
1633515500000|2021-10-06 10:18:20|1970|1969.4|1969.8|1969.4|1970|1969.4|1969.8|1969.4|1729
1633515510000|2021-10-06 10:18:30|1969.6|1969.2|1969.2|1968.8|1969.6|1969.2|1969|1968.6|3487
1633515520000|2021-10-06 10:18:40|1969.4|1969|1970|1969.6|1970|1969.6|1969.4|1969|4429
1633515530000|2021-10-06 10:18:50|1970.2|1969.8|1970.6|1970|1970.6|1970|1970.2|1969.8|757
1633515540000|2021-10-06 10:19:00|1970.4|1969.8|1969.8|1969.6|1970.4|1969.8|1969.8|1969.6|4534
1633515550000|2021-10-06 10:19:10|1969.6|1969.4|1969.6|1969.2|1969.8|1969.4|1969.6|1969.2|77
1633515560000|2021-10-06 10:19:20|1969.8|1969.4|1969.6|1969.4|1970|1969.6|1969.6|1969.4|78
1633515580000|2021-10-06 10:19:40|1969.8|1969.6|1970.8|1970.4|1970.8|1970.6|1969.8|1969.6|792
1633515590000|2021-10-06 10:19:50|1971|1970.6|1971.6|1971.2|1971.8|1971.2|1971|1970.6|0
1633515600000|2021-10-06 10:20:00|1971.4|1971|1971.4|1971|1971.4|1971|1971.4|1971|2583
1633515610000|2021-10-06 10:20:10|1971.2|1970.8|1971.2|1970.6|1971.2|1970.8|1970.8|1970.4|4803
1633515620000|2021-10-06 10:20:20|1971|1970.4|1970.4|1970|1971|1970.6|1970.2|1969.8|12015
1633515630000|2021-10-06 10:20:30|1970.6|1970.2|1970.4|1970|1970.6|1970.2|1970.4|1970|0
1633515640000|2021-10-06 10:20:40|1970.2|1970.2|1970.2|1970|1970.4|1970.2|1970|1969.8|2280
1633515650000|2021-10-06 10:20:50|1970.4|1969.8|1970|1969.6|1970.4|1970|1970|1969.6|3317
1633515660000|2021-10-06 10:21:00|1969.8|1969.4|1968.8|1968.4|1969.8|1969.4|1968.8|1968.4|1325
1633515670000|2021-10-06 10:21:10|1969|1968.6|1968.6|1968.4|1969.2|1968.8|1968.6|1968.2|1259
1633515680000|2021-10-06 10:21:20|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|1968.4|1968|5651
1633515690000|2021-10-06 10:21:30|1968.6|1968.4|1969.8|1969.4|1969.8|1969.4|1968.6|1968.4|12650
1633515700000|2021-10-06 10:21:40||1969.2||1969.2||1969.2||1969.2|0
1633515710000|2021-10-06 10:21:50|1969.2|1969|1969.2|1968.8|1969.4|1969|1969.2|1968.8|2833
1633515720000|2021-10-06 10:22:00|1968.8|1968.6|1968.4|1968.2|1968.8|1968.6|1968.2|1968|1318
1633515730000|2021-10-06 10:22:10|1968.6|1968|1968.6|1968|1968.6|1968.2|1968.6|1968|1000
1633515740000|2021-10-06 10:22:20|1968.4|1967.8|1967.8|1967.4|1968.4|1967.8|1967.8|1967.2|764
1633515750000|2021-10-06 10:22:30|1967.6|1967.2|1967.4|1967|1967.6|1967.4|1967.2|1967|1179
1633515760000|2021-10-06 10:22:40|1967.2|1966.8|1967.2|1967|1967.2|1967|1967|1966.8|931
1633515770000|2021-10-06 10:22:50|1967|1966.8|1967.2|1966.8|1967.2|1967|1967|1966.8|791
1633515780000|2021-10-06 10:23:00|1967.4|1967|1967.6|1967.2|1967.6|1967.4|1967.4|1967|6372
1633515790000|2021-10-06 10:23:10|1967.4|1967.4|1967.4|1967|1967.6|1967.4|1967.4|1967|285
1633515800000|2021-10-06 10:23:20|1968|1967.2|1967.2|1966.8|1968|1967.4|1967.2|1966.8|18000
1633515810000|2021-10-06 10:23:30|1967.4|1967|1966.8|1966.6|1967.4|1967|1966.8|1966.6|812
1633515820000|2021-10-06 10:23:40|1966.6|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.2|841
1633515830000|2021-10-06 10:23:50|1966.4|1966.2|1967.2|1966.8|1967.2|1967|1966.4|1966.2|2573
1633515840000|2021-10-06 10:24:00|1967|1966.6|1968|1967.4|1968|1967.6|1966.4|1966.2|6171
1633515850000|2021-10-06 10:24:10|1967.8|1967.2|1967.6|1967.2|1967.8|1967.2|1967.6|1967.2|0
1633515860000|2021-10-06 10:24:20|1967.8|1967.4|1969|1968.6|1969|1968.8|1967.8|1967.4|6454
1633515880000|2021-10-06 10:24:40|1969.2|1968.8|1969.4|1969|1969.4|1969|1969.2|1968.8|279
1633515890000|2021-10-06 10:24:50|1969.2|1968.8|1969.2|1968.8|1969.2|1968.8|1969|1968.8|802
1633515900000|2021-10-06 10:25:00|1969.4|1969|1969|1968.4|1969.6|1969.2|1969|1968.4|1621
1633515910000|2021-10-06 10:25:10|1968.8|1968.2|1969.4|1968.8|1969.4|1969.2|1968.4|1968.2|19033
1633515920000|2021-10-06 10:25:20|1969.6|1969|1969.6|1969.4|1969.6|1969.4|1969.6|1969|4888
1633515930000|2021-10-06 10:25:30|1969.8|1969.6|1968.8|1968.4|1970|1969.6|1968.6|1968.2|3999
1633515940000|2021-10-06 10:25:40|1969|1968.6|1969.4|1968.8|1969.4|1969|1969|1968.6|0
1633515950000|2021-10-06 10:25:50|1969.2|1968.6|1969.2|1968.6|1969.2|1968.6|1969|1968.6|775
1633515960000|2021-10-06 10:26:00|1969.4|1968.8|1970.6|1970.4|1970.8|1970.4|1969.4|1968.8|3740
1633515970000|2021-10-06 10:26:10|1970.8|1970.2|1971.2|1971|1971.4|1971.2|1970.2|1970|16902
1633515980000|2021-10-06 10:26:20|1971.4|1971.2|1971.2|1971|1971.4|1971.2|1971.2|1971|2478
1633515990000|2021-10-06 10:26:30|1971.4|1971.2|1971.4|1971.2|1971.4|1971.2|1971.2|1971|300
1633516000000|2021-10-06 10:26:40|1971.2|1971|1970.8|1970.4|1971.2|1971|1970.4|1970|17131
1633516010000|2021-10-06 10:26:50|1970.6|1970.2|1970.2|1969.8|1970.6|1970.2|1970.2|1969.8|746
1633516020000|2021-10-06 10:27:00|1970|1969.6|1970|1969.6|1970|1969.6|1969.4|1969|1902
1633516030000|2021-10-06 10:27:10||1969.8||1969.8||1969.8||1969.8|0
1633516040000|2021-10-06 10:27:20|1970.4|1969.6|1970.2|1969.6|1970.4|1969.8|1970.2|1969.6|3077
1633516050000|2021-10-06 10:27:30|1970|1969.4|1970.2|1969.8|1970.2|1969.8|1969.8|1969.4|7974
1633516060000|2021-10-06 10:27:40|1970|1970|1970|1969.6|1970|1970|1970|1969.6|1181
1633516070000|2021-10-06 10:27:50|1970.2|1969.8|1970.6|1970.2|1971|1970.6|1970.2|1969.8|410
1633516080000|2021-10-06 10:28:00|1970.8|1970.4|1970.6|1970.2|1970.8|1970.4|1970.6|1970.2|0
1633516090000|2021-10-06 10:28:10|1970.4|1970|1970.2|1970|1970.4|1970|1970.2|1970|80
1633516100000|2021-10-06 10:28:20|1970|1969.8|1970|1969.6|1970.2|1970|1970|1969.6|2544
1633516110000|2021-10-06 10:28:30|1970.2|1969.8|1970.8|1970.4|1970.8|1970.4|1970.2|1969.8|1296
1633516120000|2021-10-06 10:28:40|1970.6|1970.6|1970.8|1970.4|1970.8|1970.6|1970.6|1970.2|0
1633516130000|2021-10-06 10:28:50|1970.6|1970.2|1969.8|1969.6|1970.6|1970.2|1969.8|1969.6|5657
1633516140000|2021-10-06 10:29:00|1970|1969.8|1970.4|1970|1970.4|1970.2|1969.8|1969.6|7687
1633516150000|2021-10-06 10:29:10|1970.2|1969.8|1970.2|1970|1970.2|1970|1970.2|1969.8|0
1633516160000|2021-10-06 10:29:20|1970|1969.8|1970.4|1970|1970.6|1970|1970|1969.8|728
1633516170000|2021-10-06 10:29:30|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.2|1970|3675
1633516180000|2021-10-06 10:29:40|1970.4|1970|1970.4|1970|1970.4|1970.2|1970.2|1970|3774
1633516190000|2021-10-06 10:29:50|1970.2|1969.8|1970.4|1969.8|1970.4|1970.2|1969.4|1969.2|3708
1633516200000|2021-10-06 10:30:00|1970.2|1970|1970.8|1970.6|1971.4|1971|1970.2|1970|4396
1633516210000|2021-10-06 10:30:10|1971|1970.4|1971.4|1971|1971.4|1971|1970.8|1970.4|3248
1633516220000|2021-10-06 10:30:20|1971.2|1970.8|1971.8|1971.4|1971.8|1971.4|1971.2|1970.8|3886
1633516230000|2021-10-06 10:30:30|1971.6|1971.2|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|3418
1633516240000|2021-10-06 10:30:40|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971.2|1971|2617
1633516250000|2021-10-06 10:30:50|1971.6|1971.2|1972|1971.8|1972|1971.8|1971.6|1971.2|2923
1633516260000|2021-10-06 10:31:00|1972.2|1972|1971.6|1971.2|1972.6|1972|1971.4|1971.2|26599
1633516270000|2021-10-06 10:31:10|1971.2|1971|1970.4|1970.2|1971.2|1971|1970.2|1970|3245
1633516280000|2021-10-06 10:31:20|1970.2|1970|1970.4|1970|1970.4|1970.2|1970.2|1970|674
1633516290000|2021-10-06 10:31:30|1970.6|1970.2|1970.8|1970.4|1970.8|1970.4|1970.6|1970.2|3409
1633516300000|2021-10-06 10:31:40|1970.6|1970.2|1970.8|1970.2|1970.8|1970.4|1970.4|1970|3612
1633516310000|2021-10-06 10:31:50|1970.6|1970|1970.6|1970.4|1970.6|1970.4|1970.4|1970|150
1633516320000|2021-10-06 10:32:00|1970.4|1970.2|1971.8|1971.2|1971.8|1971.4|1969.8|1969.6|11659
1633516330000|2021-10-06 10:32:10|1971.6|1971.4|1971|1970.6|1971.6|1971.4|1970.8|1970.6|1483
1633516340000|2021-10-06 10:32:20|1970.8|1970.4|1970.2|1969.8|1970.8|1970.4|1970|1969.8|2492
1633516350000|2021-10-06 10:32:30|1970|1969.6|1969.4|1969|1970|1969.6|1969|1968.8|14512
1633516360000|2021-10-06 10:32:40|1969.6|1969.2|1970|1969.6|1970|1969.6|1969.6|1969.2|4086
1633516370000|2021-10-06 10:32:50|1969.8|1969.4|1969.8|1969.4|1970|1969.4|1969.8|1969.2|0
1633516380000|2021-10-06 10:33:00||1969.6||1969.4||1969.6||1969.4|220
1633516390000|2021-10-06 10:33:10|1969.6|1969.2|1969.6|1969.2|1969.8|1969.4|1969.4|1969.2|974
1633516400000|2021-10-06 10:33:20|1969.4|1969|1969.2|1968.8|1969.4|1969|1969.2|1968.6|1197
1633516410000|2021-10-06 10:33:30|1969.4|1969|1969|1968.8|1969.6|1969.2|1969|1968.8|2426
1633516420000|2021-10-06 10:33:40|1969.2|1968.6|1968.6|1968.2|1969.2|1968.6|1968.6|1968.2|1393
1633516430000|2021-10-06 10:33:50|1968.8|1968.4|1969.2|1968.8|1969.4|1969|1968.8|1968.4|1814
1633516440000|2021-10-06 10:34:00|1969|1968.6|1968.8|1968.4|1969|1968.6|1968.6|1968.4|2430
1633516450000|2021-10-06 10:34:10|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968.2|1434
1633516460000|2021-10-06 10:34:20|1969|1968.4|1968.8|1968.4|1969.6|1969.2|1968.6|1968.2|3017
1633516470000|2021-10-06 10:34:30|1968.6|1968.2|1969.4|1969|1969.6|1969.4|1968.4|1968.2|3665
1633516480000|2021-10-06 10:34:40|1969.6|1969.2|1969.6|1969.2|1969.8|1969.2|1969.4|1969.2|0
1633516490000|2021-10-06 10:34:50|1969.4|1969.4|1969.6|1969.2|1969.8|1969.4|1969.4|1969.2|5666
1633516500000|2021-10-06 10:35:00|1969.4|1969|1968|1967.6|1969.4|1969|1968|1967.6|4221
1633516510000|2021-10-06 10:35:10|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968.2|1967.8|550
1633516520000|2021-10-06 10:35:20|1968|1967.6|1967.6|1967.2|1968.2|1968|1967.4|1967.2|5554
1633516530000|2021-10-06 10:35:30|1967.8|1967.4|1967.8|1967.6|1967.8|1967.6|1967.4|1967.4|82
1633516550000|2021-10-06 10:35:50|1968||1967.8||1968||1967.8||1000
1633516560000|2021-10-06 10:36:00|1967.6|1967.4|1967.4|1967|1967.6|1967.4|1967.2|1966.8|1986
1633516570000|2021-10-06 10:36:10|1967.6|1967.2|1968.2|1967.6|1968.2|1967.8|1967.6|1967.2|531
1633516580000|2021-10-06 10:36:20|1968|1967.4|1968.2|1967.6|1968.2|1967.8|1967.8|1967.4|529
1633516590000|2021-10-06 10:36:30|1968|1967.8|1968|1967.8|1968.2|1967.8|1968|1967.8|0
1633516600000|2021-10-06 10:36:40|1968.2||1968.2||1968.2||1968.2||0
1633516610000|2021-10-06 10:36:50|1968|1967.6|1967.4|1967|1968|1967.6|1967.4|1967|2190
1633516620000|2021-10-06 10:37:00|1967.2||1967.2||1967.2||1967.2||0
1633516630000|2021-10-06 10:37:10|1967.4|1966.8|1967.4|1967.2|1967.4|1967.2|1967|1966.8|2969
1633516640000|2021-10-06 10:37:20|1967.2|1967|1967.2|1966.8|1967.4|1967|1966.8|1966.6|3237
1633516650000|2021-10-06 10:37:30|1967|1967|1966|1965.4|1967.2|1967|1965.8|1965.4|15398
1633516660000|2021-10-06 10:37:40|1966.2|1965.6|1966.4|1966.2|1966.6|1966.2|1965.6|1965.4|6892
1633516680000|2021-10-06 10:38:00|1966.2|1966|1966.6|1966.2|1966.6|1966.4|1966|1965.8|10996
1633516690000|2021-10-06 10:38:10|1966.4|1966.4|1967|1966.4|1967|1966.4|1966.4|1966.4|2000
1633516700000|2021-10-06 10:38:20|1966.8|1966.6|1966.6|1966.2|1966.8|1966.6|1966.6|1966.2|2684
1633516710000|2021-10-06 10:38:30|1966.4|1966|1965.8|1965.6|1966.4|1966|1965.8|1965.6|2076
1633516720000|2021-10-06 10:38:40|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|2473
1633516730000|2021-10-06 10:38:50|1965.6|1965.4|1965|1964.8|1965.6|1965.4|1965|1964.8|11782
1633516740000|2021-10-06 10:39:00|1964.8|1964.6|1964.8|1964.4|1964.8|1964.6|1964.6|1964.4|844
1633516750000|2021-10-06 10:39:10|1965|1964.6|1965.4|1965|1965.4|1965|1965|1964.6|2218
1633516760000|2021-10-06 10:39:20|1965.6||1965.2||1965.6||1965.2||102
1633516780000|2021-10-06 10:39:40|1965.4|1965.2|1966|1965.4|1966|1965.4|1965.4|1965.2|1147
1633516790000|2021-10-06 10:39:50|1965.8|1965.2|1965.6|1965.4|1965.8|1965.4|1965.4|1965.2|1664
1633516800000|2021-10-06 10:40:00|1965.8|1965.6|1965.8|1965.6|1966.4|1966.2|1965.8|1965.6|1064
1633516810000|2021-10-06 10:40:10|1966|1965.4|1965.4|1965.2|1966|1965.6|1965.4|1965.2|4748
1633516820000|2021-10-06 10:40:20|1965.2|1965|1965.4|1965|1965.6|1965.2|1965.2|1965|604
1633516830000|2021-10-06 10:40:30||1965.2||1965.2||1965.2||1965|128
1633516840000|2021-10-06 10:40:40|1965.2|1965|1965|1964.6|1965.2|1965|1965|1964.6|10617
1633516850000|2021-10-06 10:40:50|1964.8||1964.8||1964.8||1964.8||0
1633516860000|2021-10-06 10:41:00|1965|1964.8|1965.4|1965.2|1965.6|1965.4|1965|1964.8|1997
1633516870000|2021-10-06 10:41:10|1965.6|1965|1965.8|1965.2|1966|1965.4|1965.6|1965|946
1633516880000|2021-10-06 10:41:20||1965.4||1965.4||1965.6||1965.2|1117
1633516890000|2021-10-06 10:41:30|1966|1965.6|1966.6|1966.2|1966.8|1966.4|1966|1965.6|3295
1633516900000|2021-10-06 10:41:40|1966.8|1966.4|1966.8|1966.6|1967|1966.6|1966.8|1966.4|0
1633516910000|2021-10-06 10:41:50|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966|1916
1633516920000|2021-10-06 10:42:00|1966.6|1966|1967|1966.6|1967|1966.6|1966.6|1966|881
1633516930000|2021-10-06 10:42:10|1966.8|1966.4|1967|1966.4|1967|1966.4|1966.8|1966.2|300
1633516940000|2021-10-06 10:42:20|1966.8||1967||1967||1966.8||0
1633516950000|2021-10-06 10:42:30|1967.2|1966.6|1966.4|1966.2|1967.4|1967|1966.4|1966.2|6041
1633516960000|2021-10-06 10:42:40|1966.2|1966|1966|1965.6|1966.4|1966.2|1965.8|1965.4|1407
1633516980000|2021-10-06 10:43:00|1966.2|1965.8|1966.8|1966.4|1966.8|1966.4|1966.2|1965.8|401
1633516990000|2021-10-06 10:43:10|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966.2|2327
1633517000000|2021-10-06 10:43:20|||||||||300
1633517010000|2021-10-06 10:43:30|1966.6|1966.4|1967|1966.6|1967|1966.8|1966.6|1966.4|1034
1633517020000|2021-10-06 10:43:40|1966.8|1966.4|1965.6|1965.2|1967|1966.6|1965.6|1965.2|10826
1633517030000|2021-10-06 10:43:50|1965.4|1965.4|1965|1964.6|1965.4|1965.4|1964.8|1964.6|8622
1633517040000|2021-10-06 10:44:00||1964.8||1964.8||1964.8||1964.8|26
1633517050000|2021-10-06 10:44:10|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|79
1633517060000|2021-10-06 10:44:20|1964.6|1964.4|1964|1963.8|1964.6|1964.4|1964|1963.8|5721
1633517070000|2021-10-06 10:44:30|1963.8|1963.6|1964|1963.6|1964|1963.6|1963.6|1963.2|1570
1633517080000|2021-10-06 10:44:40|1963.8|1963.4|1964.2|1963.8|1964.2|1963.8|1963.6|1963.4|3780
1633517090000|2021-10-06 10:44:50|1964|1963.6|1964.6|1964.2|1964.8|1964.2|1964|1963.6|499
1633517100000|2021-10-06 10:45:00|1964.4||1964.4||1964.4||1964.4||0
1633517110000|2021-10-06 10:45:10|1964.6|1964|1964.4|1964|1964.6|1964.2|1964.2|1963.8|1835
1633517120000|2021-10-06 10:45:20||1964.2||1963.8||1964.2||1963.8|346
1633517130000|2021-10-06 10:45:30|1964.2|1964|1964.2|1963.8|1964.2|1964|1964.2|1963.8|0
1633517140000|2021-10-06 10:45:40|1964.4|1964|1964.8|1964.4|1964.8|1964.4|1964.4|1964|131
1633517150000|2021-10-06 10:45:50|1965|1964.6|1965.2|1964.8|1965.2|1964.8|1965|1964.6|861
1633517160000|2021-10-06 10:46:00|1965|1964.6|1965.4|1964.8|1965.4|1965|1964.8|1964.6|940
1633517170000|2021-10-06 10:46:10|1965.6|1965|1965.4|1965|1965.8|1965.4|1965.4|1965|1772
1633517180000|2021-10-06 10:46:20|1965.6|1965.2|1965.6|1965.4|1965.6|1965.4|1965.6|1965.2|207
1633517190000|2021-10-06 10:46:30|1965.8|1965.6|1966|1965.6|1966|1965.6|1965.8|1965.6|313
1633517200000|2021-10-06 10:46:40|1966.2|1965.8|1966.4|1966|1966.4|1966|1966.2|1965.8|213
1633517210000|2021-10-06 10:46:50|1966.2||1966.2||1966.2||1966.2||250
1633517220000|2021-10-06 10:47:00|1966.4|1966.2|1967.2|1966.8|1967.2|1966.8|1966.4|1966.2|3178
1633517230000|2021-10-06 10:47:10|1967|1967|1967.4|1967|1967.4|1967|1967|1967|200
1633517240000|2021-10-06 10:47:20|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1966.6|1966.2|6525
1633517250000|2021-10-06 10:47:30|1966.8|1966.4|1967|1966.4|1967|1966.8|1966.6|1966.4|2120
1633517260000|2021-10-06 10:47:40|1967.2|1966.6|1967.4|1967|1967.4|1967.2|1967.2|1966.6|763
1633517270000|2021-10-06 10:47:50|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1966.8|1966.4|571
1633517280000|2021-10-06 10:48:00|1966.8|1966.8|1967.2|1966.8|1967.2|1967|1966.8|1966.8|558
1633517290000|2021-10-06 10:48:10|1967|1967|1967|1966.8|1967.2|1967|1967|1966.8|915
1633517300000|2021-10-06 10:48:20|1967.2|1967|1967.2|1967|1967.4|1967|1967.2|1967|77
1633517310000|2021-10-06 10:48:30|1967|1966.8|1967|1966.8|1967|1967|1967|1966.8|0
1633517320000|2021-10-06 10:48:40|1966.8|1966.6|1968.8|1968.2|1968.8|1968.4|1966.6|1966.4|21186
1633517330000|2021-10-06 10:48:50|1968.6|1968|1969|1968.6|1969.4|1969.2|1968.4|1968|10022
1633517340000|2021-10-06 10:49:00|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|1968.4|1968.2|4163
1633517350000|2021-10-06 10:49:10|1968.6|1968|1968.4|1968|1968.6|1968.2|1968.4|1968|905
1633517360000|2021-10-06 10:49:20||1968.2||1968||1968.2||1968|278
1633517370000|2021-10-06 10:49:30|1968.6|1968.2|1969.2|1968.6|1969.2|1968.8|1968.6|1968.2|2531
1633517380000|2021-10-06 10:49:40|1969.6|1968.8|1969.8|1969.4|1970|1969.6|1969.6|1968.8|7965
1633517390000|2021-10-06 10:49:50|1970|1969.6|1970.2|1969.6|1970.4|1970|1970|1969.6|9967
1633517400000|2021-10-06 10:50:00|1970|1970|1970.2|1969.8|1970.2|1970|1969.8|1969.4|50
1633517410000|2021-10-06 10:50:10|1970|1969.6|1970|1969.6|1970|1969.6|1969.8|1969.6|326
1633517420000|2021-10-06 10:50:20|1970.2|1969.8|1970.6|1970.2|1970.6|1970.2|1970|1969.8|3579
1633517430000|2021-10-06 10:50:30|1970.4|1970.4|1970.2|1970|1970.4|1970.4|1970|1969.6|5417
1633517440000|2021-10-06 10:50:40|1970.4|1969.8|1971|1970.4|1971|1970.6|1970.4|1969.6|819
1633517450000|2021-10-06 10:50:50|1971.2|1970.6|1971|1970.6|1971.2|1970.6|1971|1970.6|0
1633517460000|2021-10-06 10:51:00|1971.2|1970.8|1970.8|1970.4|1971.4|1971|1970.6|1970.2|557
1633517470000|2021-10-06 10:51:10|1970.6|1970.2|1970.2|1969.8|1970.8|1970.2|1970.2|1969.6|2061
1633517480000|2021-10-06 10:51:20|1970|1969.6|1969.6|1969.4|1970|1969.6|1969.6|1969.4|1968
1633517490000|2021-10-06 10:51:30|1969.8|1969.6|1969.6|1969.2|1970.2|1969.8|1969.6|1969|4646
1633517500000|2021-10-06 10:51:40|1969.4|1969|1969|1968.8|1969.4|1969|1969|1968.8|500
1633517520000|2021-10-06 10:52:00|1968.8|1968.6|1968.8|1968.4|1968.8|1968.6|1968.8|1968.4|1571
1633517530000|2021-10-06 10:52:10||1968.6||1968.6||1968.6||1968.6|0
1633517540000|2021-10-06 10:52:20||1968.4||1968.4||1968.6||1968.4|0
1633517550000|2021-10-06 10:52:30|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.2|1968|1861
1633517560000|2021-10-06 10:52:40|1968.8|1968.4|1969|1968.6|1969|1968.8|1968.8|1968.4|2357
1633517570000|2021-10-06 10:52:50|1969.2|1968.8|1970|1969.4|1970|1969.6|1969.2|1968.8|1461
1633517580000|2021-10-06 10:53:00|1970.2|1969.6|1970|1969.6|1970.4|1970|1969.8|1969.6|3262
1633517590000|2021-10-06 10:53:10|1970.2|1969.8|1970.4|1970|1970.4|1970|1970.2|1969.8|456
1633517600000|2021-10-06 10:53:20|1970.2|1969.8|1970.4|1969.8|1970.4|1970|1970|1969.4|289
1633517610000|2021-10-06 10:53:30|1970.2|1970|1970.2|1969.8|1970.2|1970|1970|1969.8|417
1633517620000|2021-10-06 10:53:40|1970.4|1970|1970.2|1969.8|1970.4|1970.2|1970|1969.8|1761
1633517630000|2021-10-06 10:53:50|1970.4|1970|1971|1970.6|1971|1970.6|1970.4|1970|1693
1633517640000|2021-10-06 10:54:00|1970.8|1970.4|1971.2|1970.6|1971.2|1970.8|1970.6|1970.2|5721
1633517650000|2021-10-06 10:54:10|1971|1970.8|1971.8|1971.4|1971.8|1971.6|1971|1970.8|231
1633517660000|2021-10-06 10:54:20|1972|1971.6|1972|1971.8|1972|1971.8|1971.6|1971.4|1580
1633517670000|2021-10-06 10:54:30|1972.2|1972|1972|1971.8|1972.4|1972|1971.8|1971.4|876
1633517680000|2021-10-06 10:54:40|1972.2|1971.6|1972|1971.4|1972.2|1971.8|1972|1971.4|157
1633517690000|2021-10-06 10:54:50|1971.8|1971.2|1972|1971.6|1972|1971.6|1971.6|1971.2|407
1633517700000|2021-10-06 10:55:00|1971.8|1971.4|1971.2|1971|1971.8|1971.4|1971.2|1971|3090
1633517710000|2021-10-06 10:55:10|1971|1970.8|1971|1970.6|1971|1970.8|1970.8|1970.4|2600
1633517720000|2021-10-06 10:55:20|1970.8|1970.4|1970.4|1970|1970.8|1970.6|1970.2|1970|832
1633517730000|2021-10-06 10:55:30|1970.8|1970.2|1970.8|1970.4|1970.8|1970.4|1970.6|1970.2|409
1633517740000|2021-10-06 10:55:40|1971|1970.6|1971.2|1970.8|1971.4|1970.8|1971|1970.6|77
1633517750000|2021-10-06 10:55:50|1971|1970.6|1970.8|1970.4|1971.2|1970.8|1970.8|1970.4|892
1633517760000|2021-10-06 10:56:00|1970.6|1970.6|1970.6|1970.2|1970.8|1970.6|1970.4|1970|3186
1633517770000|2021-10-06 10:56:10|1970.8|1970.4|1970.6|1970.2|1970.8|1970.6|1970.4|1970|3782
1633517780000|2021-10-06 10:56:20|1970.4|1970|1970|1969.8|1970.4|1970|1970|1969.6|1100
1633517790000|2021-10-06 10:56:30||1969.6||1969.8||1969.8||1969.6|1250
1633517800000|2021-10-06 10:56:40|1970.2|1970|1970.6|1970.2|1970.6|1970.2|1970.2|1970|902
1633517810000|2021-10-06 10:56:50|1970.8|1970.4|1969.6|1969|1970.8|1970.6|1969.6|1969|20734
1633517820000|2021-10-06 10:57:00|1969.4|1968.8|1968.8|1968.4|1969.4|1969|1968.8|1968.4|3151
1633517830000|2021-10-06 10:57:10|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968|0
1633517840000|2021-10-06 10:57:20|1968.2|1968|1968|1967.6|1968.2|1968|1967.2|1967|13465
1633517850000|2021-10-06 10:57:30|1967.8|1967.8|1967.2|1966.8|1968|1967.8|1967.2|1966.8|4029
1633517860000|2021-10-06 10:57:40|1967.4|1967|1967.6|1967.2|1967.6|1967.2|1967.2|1966.8|0
1633517870000|2021-10-06 10:57:50|1967.4|1967|1967.4|1966.8|1967.4|1967|1967.2|1966.8|0
1633517880000|2021-10-06 10:58:00|1967.6|1967|1967.6|1967.2|1967.6|1967.4|1967.6|1967|893
1633517890000|2021-10-06 10:58:10||1967.4||1967.4||1967.4||1967.4|200
1633517900000|2021-10-06 10:58:20|1968|1967.6|1967.8|1967.4|1968|1967.6|1967.8|1967.4|1778
1633517910000|2021-10-06 10:58:30|1968|1967.6|1968.8|1968.2|1969.2|1968.8|1968|1967.6|5889
1633517920000|2021-10-06 10:58:40|1968.6|1968|1968.4|1968.2|1968.6|1968.2|1968.4|1968|30
1633517930000|2021-10-06 10:58:50|1968.2|1967.8|1968|1967.8|1968.2|1967.8|1968|1967.6|1848
1633517940000|2021-10-06 10:59:00|1967.8|1967.6|1968|1967.6|1968|1967.8|1967.8|1967.4|1255
1633517950000|2021-10-06 10:59:10|1967.8|1967.4|1968.4|1968|1968.4|1968|1967.8|1967.4|242
1633517960000|2021-10-06 10:59:20|1968.8|1968.2|1969.2|1968.8|1969.2|1968.8|1968.6|1968.2|497
1633517970000|2021-10-06 10:59:30|1969.4|1968.6|1969.4|1969|1969.6|1969|1969.2|1968.6|1979
1633517980000|2021-10-06 10:59:40|1969.2|1969.2|1970|1969.6|1970.2|1969.6|1969.2|1969|100
1633517990000|2021-10-06 10:59:50|1969.8|1969.4|1970.8|1970.4|1971|1970.4|1969.8|1969.4|4957
1633518000000|2021-10-06 11:00:00|1971|1970.6|1970.4|1970.2|1971.2|1970.8|1970.4|1970.2|3219
1633518010000|2021-10-06 11:00:10|1970.2|1970|1970.6|1970.2|1970.8|1970.2|1970.2|1969.8|1624
1633518020000|2021-10-06 11:00:20|1970.8|1970.4|1971.4|1971|1971.6|1971|1970.6|1970.4|987
1633518030000|2021-10-06 11:00:30|1971.6|1971.2|1972.6|1972.2|1972.6|1972.2|1971.4|1971.2|4170
1633518040000|2021-10-06 11:00:40|1972.4|1972|1972.2|1971.8|1972.6|1972|1972|1971.6|7359
1633518050000|2021-10-06 11:00:50|1972|1971.6|1971.6|1971.2|1972|1971.6|1971.6|1971.2|0
1633518060000|2021-10-06 11:01:00|1971.8|1971.4|1972|1971.4|1972.2|1971.8|1971.6|1971.4|2680
1633518070000|2021-10-06 11:01:10|1971.8|1971.6|1972.2|1972|1972.2|1972|1971.8|1971.6|678
1633518080000|2021-10-06 11:01:20|1972.4|1972.2|1972.6|1972.2|1972.8|1972.6|1972|1971.8|8037
1633518090000|2021-10-06 11:01:30|1972.8|1972.4|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|307
1633518100000|2021-10-06 11:01:40|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|1972.4|1971.8|300
1633518110000|2021-10-06 11:01:50|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.2|1972|916
1633518120000|2021-10-06 11:02:00|1972.2|1972|1973|1972.6|1973|1972.6|1972|1971.6|2411
1633518130000|2021-10-06 11:02:10|1973.2|1972.8|1972.4|1972|1973.2|1973|1972.4|1972|6329
1633518140000|2021-10-06 11:02:20|1972.2|1971.8|1972.2|1971.6|1972.4|1971.8|1972|1971.6|2730
1633518150000|2021-10-06 11:02:30|1972|1971.8|1972.8|1972.4|1973|1972.6|1972|1971.8|5530
1633518160000|2021-10-06 11:02:40|1973|1972.6|1973.4|1973.2|1973.4|1973.2|1973|1972.6|1354
1633518170000|2021-10-06 11:02:50|1973.2|1973|1972.8|1972.4|1973.2|1973|1972.4|1972.2|6286
1633518180000|2021-10-06 11:03:00|1973|1972.6|1972.8|1972.2|1973|1972.8|1972.8|1972.2|3104
1633518190000|2021-10-06 11:03:10|1973|1972.4|1973|1972.6|1973.2|1973|1973|1972.4|1234
1633518200000|2021-10-06 11:03:20|1973.2|1972.8|1973.2|1973|1973.2|1973|1973|1972.8|72
1633518210000|2021-10-06 11:03:30|1973.4|1973.2|1973.8|1973.4|1973.8|1973.6|1973.4|1973.2|2961
1633518220000|2021-10-06 11:03:40|1973.6|1973.2|1973.6|1973.4|1973.8|1973.6|1973.2|1973|2843
1633518230000|2021-10-06 11:03:50|1973.4|1973.2|1973|1972.6|1973.4|1973.2|1973|1972.6|2307
1633518240000|2021-10-06 11:04:00|1972.8|1972.4|1971.4|1971|1972.8|1972.6|1971.4|1971|6669
1633518250000|2021-10-06 11:04:10|1971.6|1971.2|1971.4|1971.2|1972|1971.6|1971.4|1971.2|3227
1633518260000|2021-10-06 11:04:20|1971.2|1971|1970.8|1970.6|1971.2|1971|1970.4|1970.2|2786
1633518270000|2021-10-06 11:04:30||1970.4||1970.2||1970.6||1970.2|154
1633518280000|2021-10-06 11:04:40|1970.6|1970|1970|1969.8|1970.6|1970|1970|1969.8|2340
1633518290000|2021-10-06 11:04:50|1970.2|1970|1970.8|1970.4|1970.8|1970.4|1970.2|1970|1952
1633518300000|2021-10-06 11:05:00|1971|1970.6|1971|1970.6|1971|1970.6|1970.8|1970.6|86
1633518310000|2021-10-06 11:05:10|1970.8|1970.8|1971|1970.8|1971|1970.8|1970.8|1970.8|200
1633518320000|2021-10-06 11:05:20|1970.8|1970.6|1970.8|1970.6|1971|1970.8|1970.8|1970.6|192
1633518330000|2021-10-06 11:05:30|1970.6|1970.4|1971|1970.6|1971|1970.6|1970.6|1970.4|2397
1633518340000|2021-10-06 11:05:40|1971.2|1970.8|1970.8|1970.6|1971.4|1971|1970.6|1970.4|3781
1633518350000|2021-10-06 11:05:50|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|313
1633518360000|2021-10-06 11:06:00|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.4|1970|80
1633518370000|2021-10-06 11:06:10|1970.6|1970.2|1970.6|1970.4|1970.6|1970.4|1970.4|1970.2|821
1633518380000|2021-10-06 11:06:20|1970.8|1970.6|1971.6|1971.2|1971.6|1971.2|1970.8|1970.6|4519
1633518390000|2021-10-06 11:06:30|1971.8|1971.4|1971.8|1971.4|1972|1971.4|1971.6|1971.4|350
1633518400000|2021-10-06 11:06:40|1972|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.6|0
1633518420000|2021-10-06 11:07:00|1971.8|1971.2|1972.2|1971.8|1972.4|1972|1971.6|1971.2|6795
1633518430000|2021-10-06 11:07:10|1972|1972|1972.2|1971.8|1972.4|1972|1972|1971.6|1594
1633518440000|2021-10-06 11:07:20|1972|1972|1972.4|1972|1972.4|1972|1972|1971.8|630
1633518450000|2021-10-06 11:07:30|1972.2|1971.8|1970.8|1970.4|1972.2|1971.8|1970.8|1970.4|10592
1633518460000|2021-10-06 11:07:40|1970.6|1970.6|1971|1970.6|1971.2|1970.6|1970.6|1970.6|1091
1633518470000|2021-10-06 11:07:50|1971.2|1970.8|1971.6|1971.2|1971.6|1971.2|1971|1970.8|200
1633518480000|2021-10-06 11:08:00|1971.4|1971.4|1972.2|1971.6|1972.2|1971.6|1971.4|1971.4|0
1633518490000|2021-10-06 11:08:10|1972|1971.8|1971.4|1971.2|1972|1971.8|1971.4|1970.8|1650
1633518500000|2021-10-06 11:08:20|1971.2|1971|1971|1970.4|1971.2|1971|1970.8|1970.4|0
1633518510000|2021-10-06 11:08:30|1970.8|1970.6|1971|1970.6|1971|1970.8|1970.6|1970.4|4300
1633518520000|2021-10-06 11:08:40|1970.8|1970.8|1971.6|1971.2|1971.6|1971.2|1970.8|1970.6|5340
1633518530000|2021-10-06 11:08:50|1971.4||1971.4||1971.4||1971.4||200
1633518540000|2021-10-06 11:09:00|1971.6|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.4|323
1633518550000|2021-10-06 11:09:10|1972|1971.6|1971.8|1971.4|1972|1971.6|1971.6|1971.4|101
1633518560000|2021-10-06 11:09:20|1972|1971.6|1972|1971.6|1972|1971.8|1972|1971.4|174
1633518570000|2021-10-06 11:09:30|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|689
1633518580000|2021-10-06 11:09:40||1972||1972||1972||1972|77
1633518590000|2021-10-06 11:09:50|1972|1971.8|1971.2|1971|1972|1971.8|1971.2|1971|2256
1633518600000|2021-10-06 11:10:00|1971.4|1971.2|1971.2|1971|1971.4|1971.2|1971.2|1971|38
1633518610000|2021-10-06 11:10:10|1971|1970.8|1971.2|1970.8|1971.2|1970.8|1971|1970.8|1772
1633518620000|2021-10-06 11:10:20||1971||1971||1971||1971|0
1633518640000|2021-10-06 11:10:40|1971.4|1971.2|1971.6|1971.2|1972|1971.6|1971.4|1971.2|1693
1633518650000|2021-10-06 11:10:50|1971.8|1971.4|1972|1971.4|1972|1971.4|1971.8|1971.4|397
1633518660000|2021-10-06 11:11:00|1971.8|1971.6|1972.8|1972.4|1972.8|1972.6|1971.8|1971.6|6957
1633518670000|2021-10-06 11:11:10|1972.6|1972.2|1972.2|1972|1972.6|1972.2|1972.2|1972|1864
1633518680000|2021-10-06 11:11:20|1972.4|1972.2|1972.2|1971.8|1972.4|1972.2|1972|1971.6|592
1633518690000|2021-10-06 11:11:30|1972|1971.6|1971.2|1970.8|1972|1971.6|1970.4|1970.2|6023
1633518700000|2021-10-06 11:11:40|1971.4|1971|1971.4|1970.8|1971.4|1971|1971.2|1970.8|358
1633518710000|2021-10-06 11:11:50|1971.6|1971|1972|1971.6|1972|1971.6|1971.6|1971|0
1633518720000|2021-10-06 11:12:00|1971.8|1971.4|1971.8|1971.2|1971.8|1971.4|1971.8|1971.2|704
1633518730000|2021-10-06 11:12:10|1971.6|1971|1971|1970.6|1971.6|1971|1971|1970.6|1480
1633518740000|2021-10-06 11:12:20|1971.2|1970.8|1971.4|1971|1971.6|1971.2|1971.2|1970.8|2160
1633518750000|2021-10-06 11:12:30|1971.6|1971.2|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|0
1633518760000|2021-10-06 11:12:40|1972|1971.6|1971.6|1971.4|1972|1971.6|1971.6|1971.4|1325
1633518770000|2021-10-06 11:12:50|1971.8||1971.8||1971.8||1971.8||0
1633518780000|2021-10-06 11:13:00|1972|1971.6|1972|1971.6|1972|1971.8|1972|1971.6|829
1633518790000|2021-10-06 11:13:10|1972.4|1971.8|1972.4|1972.2|1972.4|1972.2|1972.2|1971.8|2102
1633518800000|2021-10-06 11:13:20|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.4|1972.2|2533
1633518810000|2021-10-06 11:13:30|1973|1972.6|1972.8|1972.4|1973.4|1973|1972.6|1972.4|3927
1633518830000|2021-10-06 11:13:50|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1973|1972.6|77
1633518840000|2021-10-06 11:14:00|1973.4|1973|1973.4|1973|1973.6|1973.2|1973.2|1973|1607
1633518850000|2021-10-06 11:14:10|1973.6|1973.2|1974.2|1974|1974.4|1974|1973.6|1973.2|8058
1633518860000|2021-10-06 11:14:20|1974.4|1974.2|1974.6|1974.2|1974.6|1974.2|1974.4|1974.2|395
1633518870000|2021-10-06 11:14:30|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.8|1974.4|1111
1633518880000|2021-10-06 11:14:40|1975|1974.8|1975|1974.8|1975|1974.8|1975|1974.8|210
1633518890000|2021-10-06 11:14:50|1974.8|1974.6|1974.8|1974.6|1975|1974.6|1974.8|1974.6|1166
1633518900000|2021-10-06 11:15:00|1974.6|1974.4|1974.6|1974.2|1974.6|1974.4|1974|1973.6|4639
1633518910000|2021-10-06 11:15:10|1974.8|1974.4|1975.4|1975.2|1975.4|1975.2|1974.8|1974.4|11997
1633518920000|2021-10-06 11:15:20|1975.6|1975.4|1975.8|1975.4|1976|1975.6|1975.6|1975.2|3554
1633518930000|2021-10-06 11:15:30|1976|1975.6|1975.6|1975.2|1976|1975.6|1975.6|1975.2|3545
1633518940000|2021-10-06 11:15:40|1975.8|1975.4|1976.8|1976.4|1976.8|1976.4|1975.8|1975.4|6077
1633518950000|2021-10-06 11:15:50|1976.6|1976.6|1976.6|1976|1977|1976.6|1976.4|1976|1042
1633518960000|2021-10-06 11:16:00|1976.4||1976.4||1976.4||1976.2||0
1633518970000|2021-10-06 11:16:10|1976.2|1975.8|1975.8|1975.6|1976.2|1975.8|1975.6|1975.2|1920
1633518980000|2021-10-06 11:16:20|1976|1975.4|1975.6|1975.2|1976|1975.4|1975.4|1975|330
1633518990000|2021-10-06 11:16:30|1975.4|1975.4|1976|1975.6|1976.2|1975.6|1975.4|1975.4|2078
1633519000000|2021-10-06 11:16:40|1976.2|1975.8|1976.2|1975.8|1976.4|1975.8|1976.2|1975.8|279
1633519010000|2021-10-06 11:16:50|1976.4|1976|1976.4|1976|1976.4|1976|1976.4|1976|917
1633519020000|2021-10-06 11:17:00|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.4|1976.2|266
1633519030000|2021-10-06 11:17:10|1976.8|1976.4|1977|1976.6|1977|1976.6|1976.8|1976.4|2874
1633519050000|2021-10-06 11:17:30|1976.8|1976.4|1977|1976.4|1977|1976.6|1976.4|1976|1535
1633519060000|2021-10-06 11:17:40|1976.6|1976.6|1976.6|1976.2|1976.6|1976.6|1976.6|1976.2|180
1633519070000|2021-10-06 11:17:50||1976.4||1976.4||1976.4||1976.4|0
1633519080000|2021-10-06 11:18:00||1976.2||1976.2||1976.2||1976.2|0
1633519090000|2021-10-06 11:18:10|1976.4|1976|1976|1975.6|1976.4|1976.2|1976|1975.6|3865
1633519100000|2021-10-06 11:18:20|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|0
1633519110000|2021-10-06 11:18:30|1975.6|1975.2|1975.6|1975.4|1975.6|1975.4|1975.6|1975.2|1832
1633519120000|2021-10-06 11:18:40|1975.4|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|1280
1633519130000|2021-10-06 11:18:50|1976|1975.6|1976.6|1976.2|1976.6|1976.4|1976|1975.6|3408
1633519140000|2021-10-06 11:19:00|1976.4|1976|1976.4|1976|1976.4|1976|1976.2|1976|2602
1633519150000|2021-10-06 11:19:10|1976.6|1976.2|1976.8|1976.6|1977|1976.6|1976.6|1976.2|3314
1633519160000|2021-10-06 11:19:20|1977|1976.4|1977.6|1977|1977.6|1977.2|1977|1976.4|1598
1633519170000|2021-10-06 11:19:30|1977.8|1977.2|1978|1977.6|1978|1977.8|1977.8|1977.2|2080
1633519180000|2021-10-06 11:19:40|1977.8|1977.4|1977.4|1976.8|1977.8|1977.4|1977.2|1976.8|1161
1633519190000|2021-10-06 11:19:50|1977.2|1976.6|1977.2|1976.6|1977.2|1977|1977|1976.6|3684
1633519200000|2021-10-06 11:20:00|1977|1976.4|1977.2|1976.8|1977.2|1976.8|1976.8|1976.4|30
1633519210000|2021-10-06 11:20:10||1976.6||1977||1977||1976.6|1880
1633519230000|2021-10-06 11:20:30|1977.4|1977.2|1977.6|1977.2|1977.6|1977.4|1977.4|1977|3725
1633519250000|2021-10-06 11:20:50|1977.4|1977.4|1977.8|1977.4|1977.8|1977.6|1977.4|1977.4|1023
1633519260000|2021-10-06 11:21:00|1978|1977.6|1977.4|1977|1978|1977.6|1977|1976.8|8608
1633519270000|2021-10-06 11:21:10||1977.2||1977.2||1977.2||1977.2|0
1633519280000|2021-10-06 11:21:20|1977.6|1977|1977.8|1977.4|1977.8|1977.4|1977.6|1977|76
1633519300000|2021-10-06 11:21:40|1977.6|1977.2|1977|1976.8|1977.6|1977.2|1976.8|1976.6|9242
1633519310000|2021-10-06 11:21:50|1976.8|1976.6|1976.8|1976.4|1976.8|1976.6|1976.8|1976.4|1453
1633519320000|2021-10-06 11:22:00|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1976.4|1976|540
1633519330000|2021-10-06 11:22:10|1976.2|1975.8|1976.2|1976|1976.2|1976|1976|1975.8|2054
1633519340000|2021-10-06 11:22:20|1976.4|1976.2|1976.6|1976.4|1976.6|1976.4|1976.4|1976.2|577
1633519350000|2021-10-06 11:22:30|1976.8|1976.6|1977|1976.6|1977|1976.6|1976.8|1976.6|425
1633519360000|2021-10-06 11:22:40|1977.2|1976.8|1977|1976.6|1977.6|1977.2|1976.8|1976.6|1926
1633519370000|2021-10-06 11:22:50|1976.8|1976.4|1976.8|1976.4|1976.8|1976.6|1976.6|1976.2|424
1633519380000|2021-10-06 11:23:00|1977|1976.6|1977.2|1976.8|1977.4|1976.8|1977|1976.6|1133
1633519390000|2021-10-06 11:23:10|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1976.8|1976.6|918
1633519410000|2021-10-06 11:23:30|1977||1977||1977||1977||0
1633519420000|2021-10-06 11:23:40|1976.8|1976.6|1977.2|1976.8|1977.2|1976.8|1976.6|1976.4|4614
1633519430000|2021-10-06 11:23:50|1976.8|1976.6|1976.2|1976|1976.8|1976.6|1976.2|1975.8|8210
1633519440000|2021-10-06 11:24:00|1976.4|1976.2|1976.2|1975.8|1976.6|1976.4|1976|1975.8|10918
1633519450000|2021-10-06 11:24:10|1976|1975.6|1974.4|1974|1976|1975.6|1974.4|1974|12637
1633519460000|2021-10-06 11:24:20|1974.2|1974.2|1974.2|1974|1974.2|1974.2|1973.8|1973.4|3877
1633519470000|2021-10-06 11:24:30|1974.4|1974.2|1974.8|1974.4|1975|1974.6|1974.4|1974.2|3552
1633519480000|2021-10-06 11:24:40|1975|1974.6|1975|1974.6|1975|1974.6|1974.8|1974.6|0
1633519490000|2021-10-06 11:24:50|1974.8|1974.4|1974.8|1974.6|1975|1974.6|1974.6|1974.2|1561
1633519500000|2021-10-06 11:25:00|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|49
1633519510000|2021-10-06 11:25:10|1974.4|1974.2|1974.2|1974|1974.6|1974.2|1974.2|1974|2600
1633519520000|2021-10-06 11:25:20|1974|1973.8|1974|1973.6|1974.4|1974|1973.6|1973.2|8904
1633519530000|2021-10-06 11:25:30|1974.2|1973.8|1974.4|1974|1974.4|1974|1974.2|1973.8|76
1633519540000|2021-10-06 11:25:40|1974.6|1974.2|1974.8|1974.4|1974.8|1974.4|1974.6|1974.2|76
1633519550000|2021-10-06 11:25:50|1975|1974.6|1975|1974.8|1975.2|1974.8|1974.8|1974.6|5041
1633519560000|2021-10-06 11:26:00|1975.4|1974.6|1976|1975.6|1976|1975.8|1975.4|1974.6|2338
1633519570000|2021-10-06 11:26:10||1975.8||1975.8||1975.8||1975.8|500
1633519580000|2021-10-06 11:26:20||1975.6||1975.8||1975.8||1975.6|1838
1633519590000|2021-10-06 11:26:30|1976.2|1975.6|1975.4|1975|1976.2|1975.6|1975.4|1975|13874
1633519600000|2021-10-06 11:26:40|1975.2|1974.8|1975.6|1975.2|1975.6|1975.2|1975.2|1974.6|1248
1633519610000|2021-10-06 11:26:50|1975.4|1975|1975.8|1975.6|1975.8|1975.6|1975.4|1975|3303
1633519620000|2021-10-06 11:27:00|1976|1975.4|1976|1975.6|1976|1975.6|1975.8|1975.4|75
1633519630000|2021-10-06 11:27:10|1976.2|1975.8|1977|1976.8|1977|1976.8|1976.2|1975.8|1648
1633519640000|2021-10-06 11:27:20|1977.2|1977|1977|1976.8|1977.4|1977|1976.8|1976.4|15607
1633519650000|2021-10-06 11:27:30|1977.2|1977|1977.2|1976.8|1977.4|1977.2|1977.2|1976.8|1713
1633519660000|2021-10-06 11:27:40|1977.4|1977|1977.4|1977|1977.4|1977.2|1977.2|1977|0
1633519670000|2021-10-06 11:27:50|1977.6|1977.2|1977.8|1977.4|1977.8|1977.4|1977.6|1977.2|200
1633519680000|2021-10-06 11:28:00|1978|1977.6|1977.2|1976.8|1978|1977.8|1977|1976.8|6629
1633519690000|2021-10-06 11:28:10|1977.4|1977|1978|1977.4|1978|1977.4|1977.4|1977|1011
1633519700000|2021-10-06 11:28:20|1978.2|1977.6|1978.4|1977.8|1978.6|1978.2|1978.2|1977.6|690
1633519710000|2021-10-06 11:28:30|1978.2|1978|1978|1977.8|1978.2|1978|1978|1977.4|1095
1633519720000|2021-10-06 11:28:40|1977.8|1977.6|1977.8|1977.4|1978|1977.8|1977.6|1977.4|1208
1633519730000|2021-10-06 11:28:50|1977.6|1977.2|1977.4|1977.2|1977.6|1977.2|1977.2|1977|2555
1633519740000|2021-10-06 11:29:00|1977.2|1977|1976.8|1976.4|1977.2|1977|1976.8|1976.4|7818
1633519750000|2021-10-06 11:29:10|1977|1976.6|1977|1976.6|1977|1976.8|1977|1976.6|76
1633519760000|2021-10-06 11:29:20|1976.8|1976.8|1977.6|1977.2|1977.8|1977.4|1976.8|1976.6|951
1633519770000|2021-10-06 11:29:30|1977.4|1977|1977.4|1977.2|1977.6|1977.2|1977.2|1977|441
1633519780000|2021-10-06 11:29:40|1977.6||1977.6||1977.8||1977.6||0
1633519790000|2021-10-06 11:29:50|1977.8|1977.4|1978.6|1978|1978.6|1978|1977.8|1977.4|839
1633519800000|2021-10-06 11:30:00|1978.8|1978.2|1978.8|1978.4|1979|1978.6|1978.8|1978.2|2779
1633519810000|2021-10-06 11:30:10|1978.6||1978.8||1978.8||1978.6||306
1633519820000|2021-10-06 11:30:20|1979|1978.6|1979|1978.6|1979|1978.6|1979|1978.6|2352
1633519830000|2021-10-06 11:30:30|1979.2|1978.8|1979.8|1979.4|1979.8|1979.4|1979|1978.8|8198
1633519840000|2021-10-06 11:30:40|1979.6|1979.6|1979.8|1979.4|1979.8|1979.6|1979.6|1979.4|78
1633519850000|2021-10-06 11:30:50|1979.4|1979.2|1979.4|1979.2|1979.4|1979.2|1979.4|1979.2|529
1633519860000|2021-10-06 11:31:00|1979.6|1979.4|1979.8|1979.4|1979.8|1979.4|1979.4|1979.2|3256
1633519870000|2021-10-06 11:31:10||1979.6||1979.6||1979.6||1979.6|0
1633519880000|2021-10-06 11:31:20|1980|1979.8|1980.4|1980|1980.8|1980.6|1980|1979.8|10400
1633519890000|2021-10-06 11:31:30|1980.2|1980.2|1980.4|1980|1980.4|1980.2|1980.2|1980|796
1633519900000|2021-10-06 11:31:40|1980.6|1980.2|1980.4|1980.2|1980.6|1980.2|1980.4|1980|2634
1633519910000|2021-10-06 11:31:50|1980.6|1980|1980.4|1980.2|1980.6|1980.4|1980.4|1980|1404
1633519920000|2021-10-06 11:32:00|1980.2|1980|1980.2|1980|1980.4|1980|1980|1979.8|6493
1633519930000|2021-10-06 11:32:10|1980.4|1980.2|1981|1980.6|1981.2|1980.8|1980.4|1980.2|2639
1633519940000|2021-10-06 11:32:20|1981.2|1980.8|1981.4|1981.2|1981.4|1981.2|1981.2|1980.8|750
1633519950000|2021-10-06 11:32:30|1981.6|1981.4|1981.8|1981.4|1982|1981.8|1981.6|1981.4|3892
1633519960000|2021-10-06 11:32:40|1981.6|1981.2|1981.2|1980.6|1981.6|1981.2|1981|1980.6|1789
1633519970000|2021-10-06 11:32:50|1981|1980.8|1981.4|1981|1981.4|1981|1980.8|1980.4|1823
1633519980000|2021-10-06 11:33:00|1981.2|1980.8|1981.6|1981.4|1981.8|1981.4|1980.8|1980.6|10220
1633519990000|2021-10-06 11:33:10|1981.8|1981.2|1981.2|1981|1981.8|1981.2|1981.2|1981|764
1633520000000|2021-10-06 11:33:20|1981.4|1980.8|1980.8|1980.4|1981.4|1980.8|1980.8|1980.4|263
1633520010000|2021-10-06 11:33:30|1981|1980.6|1981.2|1980.8|1981.4|1981.2|1981|1980.6|8421
1633520020000|2021-10-06 11:33:40|1981.4|1981|1981.4|1981|1981.4|1981.2|1981.2|1980.8|3368
1633520030000|2021-10-06 11:33:50|1981.2|1980.8|1981|1980.8|1981.2|1980.8|1980.8|1980.4|1690
1633520040000|2021-10-06 11:34:00|1980.8|1980.6|1980|1979.6|1980.8|1980.6|1980|1979.6|3019
1633520050000|2021-10-06 11:34:10|1980.2|1979.4|1980.2|1979.8|1980.2|1980|1980.2|1979.4|1406
1633520060000|2021-10-06 11:34:20|1980.4|1980|1980.4|1980|1980.4|1980.2|1980.2|1979.8|2352
1633520070000|2021-10-06 11:34:30|1980.2|1979.8|1980.2|1980|1980.2|1980|1980.2|1979.8|297
1633520080000|2021-10-06 11:34:40|1980|1979.8|1980.4|1980|1980.4|1980|1980|1979.6|3760
1633520090000|2021-10-06 11:34:50||1979.8||1980||1980||1979.8|0
1633520100000|2021-10-06 11:35:00|1980.6|1980.2|1981.4|1981|1981.6|1981.4|1980.6|1980.2|6000
1633520110000|2021-10-06 11:35:10|1981.6|1981.2|1983|1982.6|1983|1982.6|1981.6|1981.2|3200
1633520120000|2021-10-06 11:35:20|1982.8|1982.4|1982.8|1982.2|1983|1982.6|1982.6|1982.2|5579
1633520130000|2021-10-06 11:35:30|1982.6|1982|1982.8|1982.4|1982.8|1982.6|1982.4|1982|2536
1633520140000|2021-10-06 11:35:40|1983|1982.6|1983|1982.8|1983.2|1982.8|1982.8|1982.4|1001
1633520150000|2021-10-06 11:35:50|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|0
1633520160000|2021-10-06 11:36:00|1983|1982.8|1983.2|1983|1983.2|1983|1983|1982.8|4924
1633520170000|2021-10-06 11:36:10|1983.4|1983.2|1984|1983.6|1984|1983.6|1983.4|1983.2|1357
1633520190000|2021-10-06 11:36:30|1983.8|1983.4|1983.2|1982.8|1983.8|1983.4|1983.2|1982.8|5430
1633520200000|2021-10-06 11:36:40|1983|1982.6|1982.8|1982.4|1983.2|1982.8|1982.8|1982.4|2696
1633520210000|2021-10-06 11:36:50|1983|1982.6|1983.2|1982.6|1983.2|1982.8|1983|1982.6|209
1633520220000|2021-10-06 11:37:00|1983.4|1982.8|1983.4|1983|1983.6|1983.2|1983|1982.8|1729
1633520230000|2021-10-06 11:37:10|1983.6|1983.2|1982.8|1982.6|1983.6|1983.4|1982.8|1982.6|4984
1633520240000|2021-10-06 11:37:20|1982.6|1982.4|1982.6|1982.4|1982.8|1982.4|1982.6|1982.4|1330
1633520250000|2021-10-06 11:37:30|1982.4|1982.2|1982.8|1982.4|1982.8|1982.4|1982.4|1981.8|591
1633520260000|2021-10-06 11:37:40|1983|1982.6|1983.6|1983.4|1983.6|1983.4|1982.8|1982.6|1867
1633520270000|2021-10-06 11:37:50|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|996
1633520280000|2021-10-06 11:38:00|1983.4|1983|1983.2|1982.8|1983.4|1983|1983|1982.8|7450
1633520290000|2021-10-06 11:38:10|1983.4||1983||1983.4||1983||1939
1633520300000|2021-10-06 11:38:20|1982.8|1982.6|1982.4|1982|1982.8|1982.6|1982.2|1981.8|568
1633520310000|2021-10-06 11:38:30|1982.2|1981.8|1981|1980.8|1982.2|1981.8|1981|1980.8|5129
1633520320000|2021-10-06 11:38:40|1980.8|1980.6|1980.6|1980.2|1981|1980.8|1980|1979.8|6394
1633520330000|2021-10-06 11:38:50|1980.4|1980|1980.2|1980|1980.4|1980.2|1980.2|1980|0
1633520340000|2021-10-06 11:39:00|1980|1979.8|1980|1979.6|1980.2|1980|1979.8|1979.6|1851
1633520350000|2021-10-06 11:39:10|1979.8|1979.8|1980.6|1980|1980.6|1980|1979.8|1979.6|7686
1633520360000|2021-10-06 11:39:20|1980.4|1980.2|1980.4|1980|1980.6|1980.4|1980.4|1980|223
1633520370000|2021-10-06 11:39:30|1980.6|1980.2|1982|1981.6|1982|1981.6|1980.6|1980.2|2199
1633520380000|2021-10-06 11:39:40|1982.2|1981.8|1981.4|1981.2|1982.2|1981.8|1981.4|1980.8|3424
1633520390000|2021-10-06 11:39:50||1981||1981||1981.2||1981|200
1633520400000|2021-10-06 11:40:00|1981.2|1980.8|1979.8|1979.6|1981.2|1980.8|1979.8|1979.6|8952
1633520410000|2021-10-06 11:40:10|1979.6|1979.4|1978.8|1978.4|1979.6|1979.4|1978.6|1978.2|76
1633520420000|2021-10-06 11:40:20|1978.6|1978.2|1979|1978.8|1979|1978.8|1978.4|1978.2|772
1633520430000|2021-10-06 11:40:30|1979.2|1979|1980.4|1980|1980.4|1980|1979.2|1979|2519
1633520440000|2021-10-06 11:40:40|1980.2|1980.2|1980.8|1980.4|1980.8|1980.6|1980.2|1980.2|1619
1633520450000|2021-10-06 11:40:50|1980.6|1980.6|1980.8|1980.6|1981|1980.8|1980.6|1980.6|2773
1633520460000|2021-10-06 11:41:00|1981|1980.8|1981.6|1981.2|1981.8|1981.6|1981|1980.8|1347
1633520470000|2021-10-06 11:41:10|1981.4|1981|1981.4|1981|1981.6|1981.2|1981.4|1981|2139
1633520480000|2021-10-06 11:41:20|1981.2|1980.8|1981|1980.6|1981.2|1980.8|1980.2|1980|3262
1633520490000|2021-10-06 11:41:30|1981.2|1980.8|1981|1980.8|1981.4|1981|1981|1980.6|294
1633520500000|2021-10-06 11:41:40|1981.2|1980.6|1981|1980.6|1981.2|1981|1980.8|1980.6|779
1633520510000|2021-10-06 11:41:50|1981.2||1981||1981.2||1980.8||121
1633520520000|2021-10-06 11:42:00|1980.8|1980.4|1981|1980.6|1981.2|1980.8|1980.6|1980.2|1287
1633520530000|2021-10-06 11:42:10|1980.8|1980.4|1980.8|1980.4|1981|1980.6|1980.6|1980.2|627
1633520540000|2021-10-06 11:42:20|1980.6|1980.2|1980.4|1980.2|1980.6|1980.2|1980.4|1980.2|76
1633520550000|2021-10-06 11:42:30|1980.6|1980.4|1980.6|1980.4|1980.6|1980.4|1980.6|1980.4|325
1633520560000|2021-10-06 11:42:40|1980.8|1980.6|1981|1980.8|1981|1980.8|1980.8|1980.6|49
1633520570000|2021-10-06 11:42:50|1980.8|1980.6|1980.8|1980.6|1981|1980.6|1980.8|1980.4|1060
1633520580000|2021-10-06 11:43:00|1981|1980.8|1981|1980.6|1981.4|1981|1981|1980.6|10963
1633520590000|2021-10-06 11:43:10|1980.8|1980.4|1980.2|1979.8|1980.8|1980.4|1980|1979.6|5090
1633520600000|2021-10-06 11:43:20|1980.4|1979.6|1980.6|1980.2|1980.6|1980.4|1980.4|1979.6|991
1633520610000|2021-10-06 11:43:30|1980.4|1980|1980.2|1979.8|1980.4|1980|1980.2|1979.8|250
1633520620000|2021-10-06 11:43:40|1980|1980|1980|1979.8|1980|1980|1980|1979.8|99
1633520630000|2021-10-06 11:43:50|1979.8|1979.6|1979.6|1979.2|1979.8|1979.6|1979.2|1979|3983
1633520640000|2021-10-06 11:44:00|1979.4|1979.4|1979.4|1979|1979.6|1979.4|1979|1978.8|3407
1633520650000|2021-10-06 11:44:10|1979.6|1979.2|1979.4|1979.2|1979.8|1979.4|1979.2|1978.8|3397
1633520660000|2021-10-06 11:44:20|1979.2|1979|1979.2|1978.6|1979.2|1979|1979|1978.6|562
1633520670000|2021-10-06 11:44:30|1979|1978.8|1979|1978.6|1979|1978.8|1978.8|1978.6|229
1633520680000|2021-10-06 11:44:40|1978.8|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.2|921
1633520690000|2021-10-06 11:44:50||1978.2||1978.2||1978.2||1978.2|0
1633520700000|2021-10-06 11:45:00|1978.4|1978|1979.6|1979.2|1979.6|1979.2|1978.4|1978|2853
1633520710000|2021-10-06 11:45:10|1979.8|1979.4|1979|1978.6|1980|1979.8|1978.8|1978.6|9927
1633520720000|2021-10-06 11:45:20|1978.8|1978.4|1977.8|1977.6|1978.8|1978.4|1977.6|1977.2|4453
1633520730000|2021-10-06 11:45:30|1978|1977.4|1978|1977.6|1978|1977.8|1978|1977.4|1230
1633520740000|2021-10-06 11:45:40|1977.8|1977.4|1978|1977.4|1978|1977.6|1977.6|1977.4|240
1633520750000|2021-10-06 11:45:50|1977.8|1977.2|1977.2|1976.6|1977.8|1977.4|1977.2|1976.6|799
1633520760000|2021-10-06 11:46:00|1977|1976.4|1976.2|1975.8|1977|1976.6|1976|1975.8|5577
1633520770000|2021-10-06 11:46:10|1976.4|1976|1976.2|1975.8|1976.4|1976.2|1976|1975.6|1110
1633520780000|2021-10-06 11:46:20|1976|1976|1976.4|1976|1976.4|1976|1976|1975.6|1699
1633520790000|2021-10-06 11:46:30|1976.6|1976.2|1976.8|1976.2|1976.8|1976.4|1976.6|1976.2|601
1633520800000|2021-10-06 11:46:40|1976.6|1976.4|1976.8|1976.2|1976.8|1976.4|1976.4|1976.2|850
1633520810000|2021-10-06 11:46:50||1976.4||1976.4||1976.6||1976.4|1720
1633520820000|2021-10-06 11:47:00|1977|1976.6|1976.4|1976|1977|1976.6|1976.2|1975.8|2156
1633520830000|2021-10-06 11:47:10|1976.6|1976.2|1976.8|1976.4|1977|1976.4|1976.6|1976.2|91
1633520840000|2021-10-06 11:47:20|1977|1976.6|1977|1976.4|1977.2|1976.8|1976.8|1976.4|1489
1633520850000|2021-10-06 11:47:30|1976.8|1976.6|1977.4|1977.2|1977.6|1977.2|1976.8|1976.6|508
1633520860000|2021-10-06 11:47:40|1977.6|1977|1977.8|1977.2|1978|1977.6|1977.6|1976.8|834
1633520870000|2021-10-06 11:47:50|1978|1977.4|1978|1977.6|1978|1977.6|1978|1977.4|481
1633520880000|2021-10-06 11:48:00|1977.8||1978||1978||1977.8||0
1633520890000|2021-10-06 11:48:10|1978.2|1977.8|1978|1977.6|1978.4|1978.2|1978|1977.6|2355
1633520900000|2021-10-06 11:48:20|1978.2|1977.8|1978.2|1978|1978.2|1978|1978.2|1977.8|291
1633520910000|2021-10-06 11:48:30|||||||||329
1633520920000|2021-10-06 11:48:40|1978.4|1978.2|1979.4|1978.8|1979.4|1978.8|1978.4|1978.2|2986
1633520930000|2021-10-06 11:48:50|1979.2||1979.2||1979.4||1979.2||0
1633520940000|2021-10-06 11:49:00|1979|1979|1979.2|1978.8|1979.2|1979|1979|1978.8|276
1633520950000|2021-10-06 11:49:10|1979|1978.6|1978.8|1978.6|1979|1978.6|1978.8|1978.4|2880
1633520960000|2021-10-06 11:49:20|1978.6|1978.4|1978.8|1978.4|1978.8|1978.6|1978.6|1978.4|928
1633520970000|2021-10-06 11:49:30|1978.6|1978.2|1978.4|1978|1978.6|1978.2|1978.4|1978|1683
1633520980000|2021-10-06 11:49:40|1978.6|1978.2|1978.6|1978.4|1978.6|1978.4|1978.6|1978.2|384
1633520990000|2021-10-06 11:49:50|1978.8|1978.6|1978.8|1978.4|1979|1978.8|1978.8|1978.4|730
1633521000000|2021-10-06 11:50:00|1979|1978.6|1979|1978.8|1979|1978.8|1979|1978.6|646
1633521010000|2021-10-06 11:50:10||1978.6||1978.8||1978.8||1978.6|0
1633521020000|2021-10-06 11:50:20||1978.6||1978.8||1978.8||1978.6|0
1633521050000|2021-10-06 11:50:50|1978.8|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.6|2612
1633521060000|2021-10-06 11:51:00|1979.4|1979|1978.4|1978.2|1979.4|1979|1978.2|1978|3758
1633521070000|2021-10-06 11:51:10|1978.6|1978.4|1979|1978.6|1979|1978.6|1978.6|1978.4|995
1633521080000|2021-10-06 11:51:20|1979.2|1978.8|1979.6|1979.2|1979.6|1979.2|1979.2|1978.8|154
1633521090000|2021-10-06 11:51:30||1979.4||1979.4||1979.4||1979.4|43
1633521100000|2021-10-06 11:51:40|1979.4|1979.2|1979.6|1979.2|1979.6|1979.2|1979.2|1979|1615
1633521110000|2021-10-06 11:51:50||1979||1979.2||1979.2||1979|0
1633521120000|2021-10-06 11:52:00|1979.4|1979.4|1979.6|1979.4|1979.8|1979.4|1979.4|1979.2|476
1633521130000|2021-10-06 11:52:10|1979.8|1979.2|1979.4|1979.2|1979.8|1979.4|1979.4|1979|4280
1633521140000|2021-10-06 11:52:20|1979.6|1979|1979.4|1979.2|1979.6|1979.4|1979.4|1979|1859
1633521150000|2021-10-06 11:52:30|1979.6|1979.4|1979.6|1979.2|1979.8|1979.6|1979.4|1979.2|7156
1633521160000|2021-10-06 11:52:40|1979.4|1979.4|1979.4|1979.2|1979.4|1979.4|1979.4|1979.2|680
1633521170000|2021-10-06 11:52:50|1979.2|1979|1979.4|1978.8|1979.8|1979.6|1979|1978.8|6985
1633521180000|2021-10-06 11:53:00|1979.2|1978.6|1979|1978.8|1979.2|1978.8|1978.8|1978.6|1770
1633521190000|2021-10-06 11:53:10|1979.2|1979|1979.8|1979.6|1980|1979.6|1979.2|1979|3115
1633521200000|2021-10-06 11:53:20|1980|1979.8|1981|1980.6|1981|1980.6|1979.8|1979.8|5805
1633521210000|2021-10-06 11:53:30|1980.8|1980.4|1980.6|1980.2|1980.8|1980.4|1980.6|1980.2|995
1633521220000|2021-10-06 11:53:40|1980.8|1980|1979.6|1979.2|1980.8|1980|1979.6|1979.2|1839
1633521230000|2021-10-06 11:53:50|1979.4|1979|1979|1978.6|1979.4|1979|1978.6|1978.4|6054
1633521240000|2021-10-06 11:54:00|1979.2|1978.8|1979.4|1979|1979.4|1979.2|1979.2|1978.4|1657
1633521250000|2021-10-06 11:54:10|1979.2|1978.8|1979.2|1978.8|1979.4|1979|1979|1978.8|1839
1633521260000|2021-10-06 11:54:20|1979|1979|1979.8|1979.4|1979.8|1979.6|1979|1979|1401
1633521270000|2021-10-06 11:54:30|1980|1979.6|1980|1979.6|1980.2|1979.8|1979.8|1979.6|482
1633521280000|2021-10-06 11:54:40|1980.2|1979.8|1980.2|1979.8|1980.2|1979.8|1980|1979.8|0
1633521290000|2021-10-06 11:54:50|1980.4|1980|1980.2|1979.8|1980.4|1980|1980.2|1979.8|1089
1633521300000|2021-10-06 11:55:00|1980.4|1980|1981|1980.6|1981|1980.6|1980.4|1980|1226
1633521310000|2021-10-06 11:55:10|1980.8|1980.8|1981|1980.6|1981|1980.8|1980.8|1980.6|1945
1633521320000|2021-10-06 11:55:20|1980.8|1980.4|1980.6|1980.4|1980.8|1980.4|1980.6|1980.2|672
1633521330000|2021-10-06 11:55:30|1980.8|1980.2|1980.4|1980|1980.8|1980.2|1980.4|1980|777
1633521340000|2021-10-06 11:55:40|1980.2|1979.8|1979.6|1979.4|1980.4|1980|1979.4|1979.2|4586
1633521350000|2021-10-06 11:55:50|1979.8|1979.2|1979.8|1979.6|1979.8|1979.6|1979.8|1979.2|349
1633521360000|2021-10-06 11:56:00|1980|1979.8|1979.8|1979.4|1980|1979.8|1979.8|1979.4|395
1633521370000|2021-10-06 11:56:10|1979.6||1979.6||1979.8||1979.6||0
1633521380000|2021-10-06 11:56:20|1979.8|1979.6|1979.8|1979.6|1980.2|1979.6|1979.4|1979.2|10122
1633521390000|2021-10-06 11:56:30|1980|1979.8|1980.6|1980.2|1980.8|1980.6|1980|1979.8|5807
1633521400000|2021-10-06 11:56:40|1980.4|1980|1979.8|1979.6|1980.4|1980.2|1979.8|1979.6|1025
1633521410000|2021-10-06 11:56:50|1980||1980.2||1980.2||1980||0
1633521420000|2021-10-06 11:57:00|1980|1979.8|1980|1979.8|1980|1980|1979.6|1979.4|2098
1633521430000|2021-10-06 11:57:10|1980.2|1980|1978.4|1978|1980.4|1980|1978.4|1978|15592
1633521440000|2021-10-06 11:57:20|1978.2|1977.4|1978.4|1978|1978.6|1978.2|1977.4|1977.2|54172
1633521450000|2021-10-06 11:57:30|1978.2|1977.8|1978.4|1978.2|1978.4|1978.2|1978|1977.6|1555
1633521460000|2021-10-06 11:57:40|1978.2|1978|1978.2|1978|1978.4|1978|1978|1977.8|1263
1633521470000|2021-10-06 11:57:50|1978|1977.8|1977.8|1977.4|1978.2|1978|1977.6|1977.4|3560
1633521480000|2021-10-06 11:58:00|1978|1977.6|1977.4|1977|1978|1977.6|1977.2|1977|6090
1633521490000|2021-10-06 11:58:10|1977.6|1977.2|1976.8|1976.4|1977.8|1977.2|1976.4|1976|6403
1633521500000|2021-10-06 11:58:20|1976.6|1976.6|1977|1976.4|1977|1976.8|1976.6|1976.2|6611
1633521510000|2021-10-06 11:58:30|1976.8|1976.2|1976.4|1976|1976.8|1976.2|1976.2|1976|1309
1633521520000|2021-10-06 11:58:40|1976.2|1975.8|1975.8|1975.2|1976.2|1975.8|1975.6|1975.2|10285
1633521530000|2021-10-06 11:58:50|1975.6|1975|1974.8|1974.6|1975.6|1975|1974|1973.8|14115
1633521540000|2021-10-06 11:59:00|1974.6|1974.2|1974.4|1974.2|1974.6|1974.2|1974|1973.6|3967
1633521550000|2021-10-06 11:59:10|1974.6|1974.6|1975|1974.4|1975|1974.6|1974.6|1974.2|1435
1633521560000|2021-10-06 11:59:20|1975.2|1974.6|1975.4|1975|1975.6|1975|1975.2|1974.6|1378
1633521570000|2021-10-06 11:59:30|1975.2|1974.8|1975.6|1975.2|1975.8|1975.4|1975.2|1974.8|3581
1633521580000|2021-10-06 11:59:40|1975.4|1975|1975.2|1974.6|1975.4|1975|1974|1973.8|16709
1633521590000|2021-10-06 11:59:50|1975.4|1974.8|1975.4|1975|1975.6|1975.2|1975|1974.8|944
1633521600000|2021-10-06 12:00:00|1975.6|1974.6|1975|1974.6|1975.6|1974.8|1974.8|1974.6|1542
1633521610000|2021-10-06 12:00:10|1975.2|1974.8|1975.2|1974.8|1975.4|1975|1975|1974.6|530
1633521620000|2021-10-06 12:00:20|1975.4|1975|1975.4|1975|1975.8|1975.2|1975.4|1975|126
1633521640000|2021-10-06 12:00:40|1975.6|1975.2|1975.6|1975|1975.8|1975.4|1975.2|1975|2264
1633521650000|2021-10-06 12:00:50|1975.8|1975.2|1975.6|1975|1975.8|1975.4|1975.4|1975|2700
1633521660000|2021-10-06 12:01:00|1975.4|1975.2|1977|1976.6|1977|1976.6|1975.4|1975|6979
1633521670000|2021-10-06 12:01:10|1977.2|1976.8|1976.6|1976.2|1977.2|1976.8|1976.6|1976.2|7785
1633521680000|2021-10-06 12:01:20|1976.4|1976|1976.2|1975.6|1976.4|1976|1975.8|1975.4|4463
1633521690000|2021-10-06 12:01:30|1976.4|1975.8|1976.8|1976.4|1977|1976.6|1976.2|1975.8|0
1633521700000|2021-10-06 12:01:40|1977|1976.2|1976.8|1976.2|1977|1976.2|1976.6|1976.2|0
1633521710000|2021-10-06 12:01:50|1976.6|1976|1976.2|1975.8|1976.6|1976|1976.2|1975.8|77
1633521720000|2021-10-06 12:02:00|1976.4|1976|1976.4|1976|1976.4|1976|1976.2|1975.8|1902
1633521730000|2021-10-06 12:02:10|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|0
1633521740000|2021-10-06 12:02:20|1976.4|1976|1976.6|1976|1976.8|1976.4|1976.4|1976|1572
1633521750000|2021-10-06 12:02:30|1976.4|1976.2|1976.6|1976.2|1976.8|1976.4|1976.4|1976.2|79
1633521760000|2021-10-06 12:02:40|1976.8|1976.4|1976.4|1976|1976.8|1976.6|1976.4|1976|474
1633521770000|2021-10-06 12:02:50|1976.6|1976.2|1977|1976.8|1977.2|1976.8|1976.6|1976.2|866
1633521780000|2021-10-06 12:03:00|1977.2|1977|1977.2|1977|1977.4|1977|1977.2|1977|2229
1633521790000|2021-10-06 12:03:10|1977.4|1977.2|1977.6|1977.2|1977.8|1977.2|1977.2|1977.2|1134
1633521810000|2021-10-06 12:03:30|1977.2|1977|1977.6|1977.4|1977.8|1977.4|1977.2|1977|2945
1633521820000|2021-10-06 12:03:40|1977.4|1977.2|1977.4|1977.2|1977.4|1977.2|1977.4|1977.2|1155
1633521830000|2021-10-06 12:03:50|1977.8|1977.4|1978.4|1978.2|1978.4|1978.2|1977.8|1977.4|1780
1633521840000|2021-10-06 12:04:00|1978.6|1978.4|1979.2|1978.8|1979.2|1978.8|1978.6|1978.4|1200
1633521850000|2021-10-06 12:04:10|1979|1978.6|1978.6|1978.2|1979|1978.6|1978.2|1977.8|6342
1633521860000|2021-10-06 12:04:20|1978.4|1978|1978.4|1977.8|1978.4|1978.2|1978.2|1977.8|2105
1633521870000|2021-10-06 12:04:30|1978.2|1978|1978.2|1977.8|1978.2|1978|1978.2|1977.8|42
1633521880000|2021-10-06 12:04:40|1978|1977.6|1977.6|1977.2|1978|1977.6|1977.6|1977.2|1026
1633521890000|2021-10-06 12:04:50|1977.8|1977.4|1979|1978.6|1979|1978.6|1977.8|1977.4|9328
1633521900000|2021-10-06 12:05:00|1978.8|1978.2|1978.6|1978.4|1978.8|1978.4|1978.6|1978.2|1700
1633521910000|2021-10-06 12:05:10|1978.8|1978.6|1978.4|1978.2|1978.8|1978.6|1978.4|1978|1963
1633521920000|2021-10-06 12:05:20|1978.6|1978.4|1978.6|1978|1978.6|1978.4|1978.6|1978|226
1633521930000|2021-10-06 12:05:30||1978.2||1978.4||1978.4||1978.2|125
1633521940000|2021-10-06 12:05:40|1978.4|1978.2|1978|1977.8|1978.4|1978.2|1978|1977.8|1313
1633521950000|2021-10-06 12:05:50|1978.2|1977.6|1978.4|1978|1978.4|1978.2|1978.2|1977.6|1926
1633521970000|2021-10-06 12:06:10||1978.2||1978.2||1978.2||1978.2|1700
1633521980000|2021-10-06 12:06:20|1978.6|1978.4|1979|1978.6|1979|1978.6|1978.4|1978.2|5652
1633521990000|2021-10-06 12:06:30|1978.8|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.4|452
1633522000000|2021-10-06 12:06:40|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.6|0
1633522030000|2021-10-06 12:07:10|1979.2|1978.8|1979.2|1979|1979.4|1979.2|1979.2|1978.8|604
1633522040000|2021-10-06 12:07:20|1979|1978.8|1979.2|1978.8|1979.2|1979|1979|1978.8|957
1633522050000|2021-10-06 12:07:30|1979|1978.6|1978|1977.8|1979|1978.6|1977.8|1977.6|12003
1633522060000|2021-10-06 12:07:40|1978.2|1978|1978.2|1977.8|1978.2|1978|1978|1977.8|2475
1633522070000|2021-10-06 12:07:50|1978.4|1978|1979.4|1979|1979.4|1979|1978.4|1978|2787
1633522080000|2021-10-06 12:08:00|1979.6||1979.2||1979.6||1979.2||0
1633522090000|2021-10-06 12:08:10|1979.4||1979.4||1979.4||1979.2||1773
1633522100000|2021-10-06 12:08:20|1979.6|1979.2|1979.8|1979.4|1979.8|1979.6|1979.6|1979.2|932
1633522110000|2021-10-06 12:08:30|1980|1979.6|1981.2|1980.8|1981.4|1981|1980|1979.6|12744
1633522120000|2021-10-06 12:08:40|1981|1980.6|1981|1980.8|1981.2|1981|1980.4|1980|6977
1633522130000|2021-10-06 12:08:50|1981.2|1981|1981.2|1980.8|1981.2|1981|1981|1980.6|500
1633522140000|2021-10-06 12:09:00|1981|1980.6|1981.4|1981.2|1981.4|1981.2|1980.6|1980.4|8319
1633522150000|2021-10-06 12:09:10|1981.6|1981.4|1982.2|1981.6|1982.2|1981.6|1981.4|1981.2|430
1633522160000|2021-10-06 12:09:20|1982.4|1981.8|1982.4|1982|1982.6|1982.4|1982.4|1981.8|838
1633522170000|2021-10-06 12:09:30|1982.6|1982.2|1982.6|1982.4|1982.6|1982.4|1982.6|1982.2|77
1633522180000|2021-10-06 12:09:40|1982.8|1982.6|1983.2|1982.6|1983.2|1982.6|1982.8|1982.6|2000
1633522190000|2021-10-06 12:09:50|1983|1982.8|1983.2|1982.8|1983.2|1983|1982.8|1982.6|1144
1633522200000|2021-10-06 12:10:00|1983.4|1983|1982.8|1982.6|1983.4|1983|1982.8|1982.4|2260
1633522210000|2021-10-06 12:10:10|1982.6|1982.4|1983|1982.6|1983|1982.6|1982.6|1982.4|2638
1633522220000|2021-10-06 12:10:20|1983.2|1982.8|1983.6|1983|1983.6|1983|1983.2|1982.8|686
1633522230000|2021-10-06 12:10:30|1983.8|1983.2|1984.4|1984|1984.6|1984.4|1983.8|1983.2|20279
1633522240000|2021-10-06 12:10:40|1984|1983.8|1984.8|1984.2|1985.2|1985|1984|1983.8|52971
1633522250000|2021-10-06 12:10:50|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.2|1984|1961
1633522260000|2021-10-06 12:11:00|1984.8|1984.4|1985.6|1985.2|1985.8|1985.6|1984.8|1984.2|10231
1633522270000|2021-10-06 12:11:10|1985.4|1985|1985.4|1985|1985.6|1985.4|1985.4|1985|4322
1633522280000|2021-10-06 12:11:20|1985.6|1985.2|1985.6|1985.2|1985.6|1985.4|1985.6|1985.2|2742
1633522290000|2021-10-06 12:11:30|1985.4|1985|1985|1984.8|1985.4|1985|1985|1984.6|2426
1633522300000|2021-10-06 12:11:40|1985.4|1985|1985.2|1985|1985.4|1985|1985.2|1984.8|3647
1633522310000|2021-10-06 12:11:50|1985.4||1985.4||1985.4||1985.4||198
1633522320000|2021-10-06 12:12:00|1985.2|1984.8|1985|1984.6|1985.2|1984.8|1985|1984.6|405
1633522330000|2021-10-06 12:12:10|1985.2|1984.8|1985.2|1984.8|1985.4|1985|1985|1984.8|1541
1633522340000|2021-10-06 12:12:20|1985.4|1985|1985.2|1985|1985.6|1985|1985.2|1984.8|504
1633522350000|2021-10-06 12:12:30|1985.4|1985.2|1985.6|1985|1985.6|1985.2|1985.4|1985|187
1633522360000|2021-10-06 12:12:40|1985.4||1985.2||1985.4||1985.2||15
1633522370000|2021-10-06 12:12:50|||||||||485
1633522380000|2021-10-06 12:13:00|1985|1984.8|1984.6|1984.2|1985|1984.8|1984.6|1984.2|2610
1633522390000|2021-10-06 12:13:10|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.2|1983.6|1593
1633522400000|2021-10-06 12:13:20|1984.6|1984.2|1984.4|1983.8|1985|1984.4|1984.4|1983.8|2586
1633522410000|2021-10-06 12:13:30|1984|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|982
1633522420000|2021-10-06 12:13:40||1983.8||1983.6||1983.8||1983.6|94
1633522440000|2021-10-06 12:14:00|1983.8|1983.2|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|2446
1633522450000|2021-10-06 12:14:10|1984|1983.8|1984|1983.6|1984|1983.8|1984|1983.4|833
1633522460000|2021-10-06 12:14:20|1983.6|1983.4|1984|1983.6|1984|1983.6|1983.6|1983|607
1633522470000|2021-10-06 12:14:30||1983.4||1983.6||1983.6||1983.4|0
1633522480000|2021-10-06 12:14:40|1983.8|1983.4|1983.6|1983.2|1983.8|1983.4|1983.6|1983.2|1286
1633522500000|2021-10-06 12:15:00|1983.4|1983|1982.2|1982|1983.4|1983|1982.2|1981.8|3077
1633522510000|2021-10-06 12:15:10|1982.4|1982.2|1981.2|1980.6|1982.6|1982.2|1981.2|1980.6|4005
1633522520000|2021-10-06 12:15:20|1981.4|1980.8|1981.4|1981|1981.4|1981.2|1981|1980.4|1112
1633522530000|2021-10-06 12:15:30|1981.2|1980.8|1978.8|1978.2|1981.2|1980.8|1978.8|1978.2|19125
1633522540000|2021-10-06 12:15:40|1978.6|1978|1979.6|1979.2|1979.6|1979.2|1978.2|1977.8|5532
1633522550000|2021-10-06 12:15:50|1979.4|1978.8|1978.8|1978.4|1979.4|1978.8|1978.2|1978|864
1633522560000|2021-10-06 12:16:00|1979|1978.6|1980.4|1980.2|1980.8|1980.4|1979|1978.6|2188
1633522570000|2021-10-06 12:16:10|1980.8|1980.4|1981.4|1981|1981.6|1981|1980.8|1980.4|778
1633522580000|2021-10-06 12:16:20|1981.2|1980.8|1981.2|1980.6|1981.2|1980.8|1980.8|1980.2|1078
1633522590000|2021-10-06 12:16:30|1981|1980.4|1980.6|1980|1981|1980.6|1980.2|1979.6|1297
1633522600000|2021-10-06 12:16:40|1980.8|1980.2|1981|1980.6|1981.2|1980.8|1980.6|1980.2|76
1633522610000|2021-10-06 12:16:50|1981.2|1980.8|1981|1980.6|1981.2|1981|1981|1980.6|200
1633522620000|2021-10-06 12:17:00|1980.8|1980.4|1978.8|1978.4|1980.8|1980.4|1978.6|1978.2|5687
1633522630000|2021-10-06 12:17:10|1979|1978.6|1978.4|1978|1979|1978.6|1977.8|1977.4|3544
1633522640000|2021-10-06 12:17:20|1978.6|1978.2|1978.4|1977.8|1978.6|1978.4|1978|1977.8|1959
1633522650000|2021-10-06 12:17:30|1978.6|1978|1979|1978.6|1979|1978.6|1978.4|1978|0
1633522660000|2021-10-06 12:17:40|1978.8|1978.8|1980.4|1980|1980.6|1980|1978.8|1978.8|6718
1633522670000|2021-10-06 12:17:50|1980.6|1980.2|1980|1979.6|1980.6|1980.2|1980|1979.6|3773
1633522680000|2021-10-06 12:18:00|1980.2|1979.4|1981|1980.6|1981|1980.6|1980.2|1979.4|3271
1633522690000|2021-10-06 12:18:10|1980.8|1980.4|1981.6|1981.2|1981.8|1981.2|1980.8|1980.4|0
1633522700000|2021-10-06 12:18:20|1981.4|1981|1981.6|1981.2|1981.8|1981.2|1981.2|1980.8|2120
1633522710000|2021-10-06 12:18:30|1981.4|1981|1981.2|1980.8|1981.6|1981|1981.2|1980.8|5336
1633522720000|2021-10-06 12:18:40|1981|1980.6|1981.4|1980.8|1981.6|1981|1981|1980.6|76
1633522730000|2021-10-06 12:18:50|1981.6|1981|1980.8|1980.4|1981.8|1981.2|1980.8|1980.4|1504
1633522740000|2021-10-06 12:19:00|1981|1980.6|1981.2|1981|1981.6|1981.2|1981|1980.6|1407
1633522750000|2021-10-06 12:19:10|1981.4|1980.8|1981|1980.6|1981.4|1980.8|1981|1980.4|1708
1633522760000|2021-10-06 12:19:20|1980.8|1980.4|1980.8|1980.4|1980.8|1980.6|1980|1979.8|5744
1633522770000|2021-10-06 12:19:30|1980.6|1980.2|1980.4|1980|1980.6|1980.2|1980.2|1980|8500
1633522780000|2021-10-06 12:19:40|1980.2|1980.2|1980|1979.6|1980.2|1980.2|1980|1979.4|2762
1633522790000|2021-10-06 12:19:50|1979.8|1979.4|1979.8|1979.4|1979.8|1979.4|1979.4|1979|651
1633522800000|2021-10-06 12:20:00|1980|1979.6|1980.4|1980.2|1980.4|1980.2|1980|1979.6|779
1633522810000|2021-10-06 12:20:10|1980.2|1980|1980|1979.6|1980.4|1980|1979.8|1979.4|2384
1633522820000|2021-10-06 12:20:20|1980.2|1979.8|1979.4|1979|1980.2|1979.8|1979.4|1979|2077
1633522830000|2021-10-06 12:20:30|1979.2|1978.8|1979|1978.8|1979.2|1978.8|1979|1978.4|76
1633522840000|2021-10-06 12:20:40|1979.2|1979|1979.4|1979|1979.6|1979.2|1979.2|1979|1519
1633522850000|2021-10-06 12:20:50|1979.2|1978.8|1979.2|1978.8|1979.4|1979|1979|1978.6|0
1633522860000|2021-10-06 12:21:00|1979.4|1979|1980|1979.6|1980|1979.6|1979.2|1978.8|4637
1633522870000|2021-10-06 12:21:10|1980.2|1979.8|1980|1979.6|1980.4|1980|1979.8|1979.4|1787
1633522880000|2021-10-06 12:21:20||1979.8||1979.8||1979.8||1979.8|86
1633522890000|2021-10-06 12:21:30|1979.8|1979.6|1980.2|1979.8|1980.2|1979.8|1979.8|1979.6|351
1633522900000|2021-10-06 12:21:40|1980.4|1980|1980.6|1980.2|1980.8|1980.2|1980.4|1980|0
1633522910000|2021-10-06 12:21:50|1980.8|1980.4|1981.6|1981.4|1981.8|1981.4|1980.8|1980.4|1152
1633522920000|2021-10-06 12:22:00|1981.8|1981.6|1981.6|1981.2|1982.2|1981.6|1981.4|1981.2|3068
1633522930000|2021-10-06 12:22:10|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.8|1981.4|208
1633522940000|2021-10-06 12:22:20|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.8|1981.4|0
1633522950000|2021-10-06 12:22:30|1982.2|1982|1982.2|1981.8|1982.6|1982|1982.2|1981.8|1451
1633522960000|2021-10-06 12:22:40|1982.4||1982.2||1982.4||1982.2||0
1633522970000|2021-10-06 12:22:50|1982.4|1982|1982.4|1982|1982.4|1982|1982.2|1982|0
1633522980000|2021-10-06 12:23:00|1982.2|1982.2|1982.4|1982|1982.8|1982.4|1982.2|1982|584
1633522990000|2021-10-06 12:23:10|1982.6|1982.2|1983|1982.6|1983|1982.6|1982.4|1982.2|1474
1633523010000|2021-10-06 12:23:30|1982.8|1982.4|1983|1982.4|1983|1982.6|1982.6|1982.4|1435
1633523020000|2021-10-06 12:23:40|1983.2|1982.6|1983.4|1982.8|1983.4|1982.8|1983|1982.6|100
1633523030000|2021-10-06 12:23:50|1983.2|1982.6|1982.4|1982|1983.2|1982.6|1982.4|1982|445
1633523040000|2021-10-06 12:24:00|1982.2|1981.8|1982|1981.6|1982.2|1982|1982|1981.6|710
1633523050000|2021-10-06 12:24:10|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.8|1981.2|0
1633523060000|2021-10-06 12:24:20|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.2|1980.8|4283
1633523070000|2021-10-06 12:24:30|1981.8|1981.4|1981.8|1981.4|1981.8|1981.6|1981.6|1981.4|296
1633523080000|2021-10-06 12:24:40||1981.6||1981.4||1981.6||1981.4|0
1633523090000|2021-10-06 12:24:50|1981.6|1981.2|1982.6|1982.4|1982.6|1982.4|1981.6|1981.2|1341
1633523100000|2021-10-06 12:25:00|1982.4|1982.2|1982.6|1982.4|1982.8|1982.4|1982.4|1982.2|4835
1633523110000|2021-10-06 12:25:10|1982.8|1982.6|1983.2|1982.8|1983.2|1982.8|1982.6|1982.6|11870
1633523120000|2021-10-06 12:25:20|1983.4|1983|1983.4|1983.2|1983.6|1983.2|1983.4|1983|1215
1633523130000|2021-10-06 12:25:30|1983.6|1983.4|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|1549
1633523140000|2021-10-06 12:25:40|1983.8|1983.4|1985|1984.6|1985|1984.8|1983.8|1983.4|4154
1633523150000|2021-10-06 12:25:50|1984.8|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.8|307
1633523160000|2021-10-06 12:26:00|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|2967
1633523170000|2021-10-06 12:26:10|1985.6|1985.2|1986.2|1985.8|1986.2|1986|1985.4|1985.2|5571
1633523180000|2021-10-06 12:26:20|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1985.8|487
1633523190000|2021-10-06 12:26:30|1986.8|1986|1986.6|1986|1986.8|1986|1986.6|1986|0
1633523200000|2021-10-06 12:26:40|1986.4|1986.2|1986.6|1986.2|1986.8|1986.4|1986.2|1986.2|316
1633523210000|2021-10-06 12:26:50|1986.8|1986.4|1986.8|1986.4|1987|1986.8|1986.6|1986.2|7983
1633523220000|2021-10-06 12:27:00|1987|1986.6|1986.8|1986.4|1987.2|1986.8|1986.8|1986.4|3638
1633523230000|2021-10-06 12:27:10|1986.6|1986.6|1986.8|1986.4|1986.8|1986.6|1986.6|1986.4|850
1633523240000|2021-10-06 12:27:20||1986.6||1986.6||1986.6||1986.4|1929
1633523250000|2021-10-06 12:27:30|1987|1986.8|1987|1986.8|1987|1986.8|1987|1986.8|326
1633523260000|2021-10-06 12:27:40|1986.8|1986.6|1987.2|1986.8|1987.2|1986.8|1986.8|1986.6|1786
1633523270000|2021-10-06 12:27:50|1987|1986.6|1986.6|1986.2|1987|1986.8|1986.4|1986|5447
1633523280000|2021-10-06 12:28:00|1986.4|1986|1986.6|1986.2|1987|1986.6|1986.4|1985.8|0
1633523290000|2021-10-06 12:28:10|1986.8|1986.4|1987|1986.8|1987|1986.8|1986.8|1986.2|427
1633523300000|2021-10-06 12:28:20|1987.2|1987|1987.4|1987.2|1987.8|1987.2|1987.2|1986.4|10348
1633523310000|2021-10-06 12:28:30|1987.6|1987.4|1987|1986.8|1987.8|1987.4|1986.6|1986.2|3030
1633523320000|2021-10-06 12:28:40|1987.2|1987|1988.4|1988|1988.4|1988|1987.2|1987|7973
1633523330000|2021-10-06 12:28:50|1988.8|1988.2|1988.8|1988.6|1988.8|1988.6|1988.6|1988|2819
1633523340000|2021-10-06 12:29:00|1989|1988.8|1989.4|1989|1989.4|1989|1989|1988.8|680
1633523350000|2021-10-06 12:29:10|1989.2|1989.2|1989.4|1989|1989.4|1989.2|1989.2|1988.8|8425
1633523360000|2021-10-06 12:29:20|1989.2|1988.8|1989.4|1988.8|1989.4|1988.8|1989|1988.8|2055
1633523370000|2021-10-06 12:29:30|1989.2|1988.6|1988.4|1988.2|1989.2|1988.6|1988|1987.8|5814
1633523380000|2021-10-06 12:29:40|1988.2|1988|1988|1987.6|1988.4|1988|1987.8|1987.6|3755
1633523390000|2021-10-06 12:29:50|1987.8|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|250
1633523400000|2021-10-06 12:30:00|1988.2|1987.8|1988|1987.8|1988.2|1987.8|1987.8|1987.6|500
1633523410000|2021-10-06 12:30:10|1988.2|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1987.8|392
1633523420000|2021-10-06 12:30:20|1988.8|1988.4|1988.6|1988.2|1989|1988.6|1988.6|1988.2|850
1633523430000|2021-10-06 12:30:30||1988.4||1988.2||1988.4||1988.2|0
1633523450000|2021-10-06 12:30:50|1988.8|1988.4|1988.4|1988|1988.8|1988.6|1988.2|1987.8|2889
1633523460000|2021-10-06 12:31:00|1988.2|1987.8|1987.4|1987|1988.2|1987.8|1987.4|1987|2828
1633523470000|2021-10-06 12:31:10|1987.6|1987.2|1988.4|1988|1988.4|1988.2|1987.6|1987.2|6276
1633523480000|2021-10-06 12:31:20|1988.2|1987.8|1987.8|1987.4|1988.4|1987.8|1987.8|1987.4|1133
1633523490000|2021-10-06 12:31:30|1987.6|1987.2|1988.4|1987.8|1988.4|1987.8|1987.6|1987.2|554
1633523500000|2021-10-06 12:31:40|1988.2|1988|1988.6|1988|1988.6|1988.2|1988|1988|713
1633523510000|2021-10-06 12:31:50|1988.4|1988.2|1988.4|1988.2|1988.6|1988.4|1988.2|1988|0
1633523520000|2021-10-06 12:32:00|1988.6|1988.4|1988.8|1988.4|1989|1988.6|1988.4|1988|5061
1633523530000|2021-10-06 12:32:10|1988.6|1988.2|1988.4|1987.8|1988.8|1988.2|1988.4|1987.8|1679
1633523540000|2021-10-06 12:32:20|1988.2|1988|1987.4|1987|1988.2|1988|1987.2|1987|2300
1633523550000|2021-10-06 12:32:30||1987.2||1987.2||1987.2||1987.2|0
1633523560000|2021-10-06 12:32:40|1987.6|1987.4|1988.2|1987.8|1988.2|1987.8|1987.6|1987.4|1651
1633523570000|2021-10-06 12:32:50|1988.4|1988|1988.4|1988.2|1988.6|1988.2|1988.4|1988|313
1633523580000|2021-10-06 12:33:00|1988.6|1988|1987.6|1987.4|1988.6|1988|1987.4|1987|1981
1633523590000|2021-10-06 12:33:10|1987.8|1987.2|1987.8|1987.4|1987.8|1987.6|1987.6|1987.2|3059
1633523600000|2021-10-06 12:33:20|1987.6|1987.2|1987.4|1987|1987.6|1987.4|1987.4|1987|412
1633523620000|2021-10-06 12:33:40|1987.2|1986.8|1987|1986.8|1987.2|1986.8|1987|1986.8|1696
1633523630000|2021-10-06 12:33:50|1987.2|1987|1987|1986.8|1987.4|1987|1987|1986.6|773
1633523640000|2021-10-06 12:34:00|1987.2|1987|1988|1987.6|1988|1987.6|1987.2|1987|1091
1633523650000|2021-10-06 12:34:10|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|1831
1633523660000|2021-10-06 12:34:20|1987.4|1987.4|1988|1987.6|1988|1987.8|1987.4|1987.4|826
1633523670000|2021-10-06 12:34:30|1988.2|1987.8|1988.2|1988|1988.2|1988|1988.2|1987.8|59
1633523680000|2021-10-06 12:34:40|1988.4|1988.2|1988.2|1988|1988.8|1988.6|1988.2|1988|4014
1633523690000|2021-10-06 12:34:50|1988|1987.8|1988.6|1988|1988.6|1988.2|1988|1987.8|2826
1633523700000|2021-10-06 12:35:00|1988.4|1988.2|1988.6|1988.2|1988.6|1988.2|1988.4|1988|916
1633523710000|2021-10-06 12:35:10|1988.4|1988|1988|1987.8|1988.4|1988|1988|1987.8|2356
1633523720000|2021-10-06 12:35:20|1988.2||1988||1988.2||1988||2212
1633523730000|2021-10-06 12:35:30|1988.2|1988|1988|1987.8|1988.2|1988|1988|1987.8|76
1633523740000|2021-10-06 12:35:40|1988.2|1988|1988.2|1987.8|1988.2|1988|1988.2|1987.8|0
1633523750000|2021-10-06 12:35:50|1988.4|1988|1988.6|1988.4|1988.8|1988.4|1988.4|1988|1255
1633523760000|2021-10-06 12:36:00|1988.8|1988.6|1988.8|1988.2|1988.8|1988.6|1988.6|1988.2|1017
1633523770000|2021-10-06 12:36:10|1988.6|1988.4|1989|1988.8|1989|1988.8|1988.6|1988.4|4000
1633523780000|2021-10-06 12:36:20|1989.2|1989|1989.4|1989|1989.4|1989.2|1989.2|1989|1892
1633523790000|2021-10-06 12:36:30|1989.2|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.6|2000
1633523820000|2021-10-06 12:37:00|1988.8|1988.6|1989.2|1989|1989.2|1989|1988.8|1988.6|2545
1633523830000|2021-10-06 12:37:10|1989.4|1989.2|1989.6|1989.2|1989.6|1989.2|1989.2|1989|1076
1633523840000|2021-10-06 12:37:20|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1989|1218
1633523850000|2021-10-06 12:37:30|1989.8|1989.4|1990.6|1990.2|1990.6|1990.4|1989.6|1989.4|10955
1633523860000|2021-10-06 12:37:40|1990.8|1990.4|1990.6|1990.4|1990.8|1990.6|1990.6|1990.2|4226
1633523870000|2021-10-06 12:37:50|1990.4|1990.2|1990.6|1990.2|1990.6|1990.2|1990.4|1990.2|1198
1633523880000|2021-10-06 12:38:00|1990.4|1990|1989.6|1989.4|1990.4|1990|1989.6|1989.4|2883
1633523890000|2021-10-06 12:38:10|1989.4|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989.2|2750
1633523900000|2021-10-06 12:38:20|1989.8|1989.4|1989.6|1989.4|1990|1989.8|1989.6|1989.4|2244
1633523910000|2021-10-06 12:38:30|1989.8||1989.6||1989.8||1989.6||2082
1633523920000|2021-10-06 12:38:40|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|1989.4|1989|1895
1633523930000|2021-10-06 12:38:50|1989.6|1989|1989.4|1989.2|1989.6|1989.2|1989.4|1989|525
1633523940000|2021-10-06 12:39:00|1989.2|1989|1989.2|1989|1989.2|1989|1989|1988.8|5733
1633523950000|2021-10-06 12:39:10|1989|1988.8|1989.6|1989|1989.6|1989|1988.8|1988.6|5492
1633523960000|2021-10-06 12:39:20|1989.4|1989.2|1989.6|1989.2|1989.6|1989.4|1989.4|1989.2|1020
1633523970000|2021-10-06 12:39:30|1989.8|1989.4|1990|1989.8|1990|1989.8|1989.8|1989.4|1390
1633523980000|2021-10-06 12:39:40|1989.8|1989.6|1990.4|1990.2|1990.4|1990.2|1989.8|1989.4|57444
1633523990000|2021-10-06 12:39:50|1990.2|1990|1989.4|1989|1990.2|1990|1989.4|1989|1941
1633524000000|2021-10-06 12:40:00||1989.2||1989||1989.2||1988.8|151
1633524010000|2021-10-06 12:40:10|1989.6|1989.2|1989|1988.8|1989.8|1989.4|1988.8|1988.6|5043
1633524020000|2021-10-06 12:40:20|1988.8|1988.6|1988.8|1988.6|1988.8|1988.8|1988.8|1988.6|1300
1633524030000|2021-10-06 12:40:30|1988.6|1988.4|1987.2|1986.8|1988.6|1988.4|1987|1986.8|5360
1633524040000|2021-10-06 12:40:40|1987.4|1987|1987.4|1987|1987.6|1987.2|1987.2|1987|1771
1633524050000|2021-10-06 12:40:50|1987.6|1987.2|1987.4|1987.2|1987.8|1987.4|1987.4|1987.2|1565
1633524060000|2021-10-06 12:41:00|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|516
1633524070000|2021-10-06 12:41:10|1987.4|1987.2|1988|1987.8|1988|1987.8|1987.4|1987.2|2138
1633524080000|2021-10-06 12:41:20|1988.2|1987.6|1988.8|1988.4|1988.8|1988.4|1988.2|1987.6|1108
1633524090000|2021-10-06 12:41:30|1989|1988.6|1989|1988.8|1989.2|1989|1989|1988.6|52
1633524110000|2021-10-06 12:41:50|1989.2|1989|1989.2|1989|1989.6|1989.2|1989.2|1989|7356
1633524120000|2021-10-06 12:42:00|1989.4|1989.2|1989.6|1989.4|1989.8|1989.6|1989.4|1989.2|7897
1633524130000|2021-10-06 12:42:10|1989.4|1989.2|1989|1988.6|1989.4|1989.2|1989|1988.6|1790
1633524140000|2021-10-06 12:42:20|1988.8|1988.4|1988|1987.6|1988.8|1988.4|1987.8|1987.6|6935
1633524160000|2021-10-06 12:42:40|1988.2|1987.8|1988.8|1988.2|1988.8|1988.2|1988.2|1987.8|538
1633524170000|2021-10-06 12:42:50|1988.6||1988.6||1988.8||1988.6||0
1633524180000|2021-10-06 12:43:00|1988.4|1988|1988.4|1988|1988.4|1988|1988.4|1988|2010
1633524190000|2021-10-06 12:43:10|1988.2|1987.8|1988|1987.4|1988.2|1987.8|1987.8|1987.4|4915
1633524200000|2021-10-06 12:43:20|1987.8|1987.2|1987|1986.8|1988|1987.2|1987|1986.6|3595
1633524210000|2021-10-06 12:43:30|1986.6|1986.6|1984.8|1984.4|1986.6|1986.6|1984.6|1984.2|23646
1633524220000|2021-10-06 12:43:40|1984.6|1984.2|1984.2|1983.8|1984.6|1984.2|1984|1983.8|9605
1633524230000|2021-10-06 12:43:50|1984.4|1984|1984.8|1984.4|1984.8|1984.6|1984.4|1984|5380
1633524240000|2021-10-06 12:44:00|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984|1983.6|2150
1633524250000|2021-10-06 12:44:10|1984.2|1984.2|1985.4|1984.8|1985.4|1984.8|1984.2|1984.2|1682
1633524260000|2021-10-06 12:44:20|1985.6|1985|1985.8|1985.4|1986|1985.6|1985.6|1985|3604
1633524270000|2021-10-06 12:44:30|1986|1985.6|1985.8|1985.4|1986|1985.6|1985.8|1985.4|0
1633524290000|2021-10-06 12:44:50|1985.6|1985.6|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|3591
1633524300000|2021-10-06 12:45:00|1985.4|1985.2|1984|1983.6|1985.4|1985.2|1984|1983.6|6214
1633524310000|2021-10-06 12:45:10|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.6|426
1633524320000|2021-10-06 12:45:20|1984.2|1983.8|1984.4|1983.8|1984.8|1984.2|1984|1983.6|2219
1633524330000|2021-10-06 12:45:30|1984.2|1983.6|1984.4|1984|1984.6|1984|1984|1983.6|11000
1633524340000|2021-10-06 12:45:40|1984.6||1984.6||1984.6||1984.4||0
1633524350000|2021-10-06 12:45:50|1984.8|1984.2|1985.2|1984.8|1985.2|1984.8|1984.8|1984.2|577
1633524360000|2021-10-06 12:46:00|1985|1984.6|1984.8|1984.6|1985|1984.6|1984.8|1984.6|76
1633524370000|2021-10-06 12:46:10|1984.6|1984.4|1983.8|1983.6|1984.6|1984.4|1983.8|1983.6|2063
1633524380000|2021-10-06 12:46:20|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|2176
1633524390000|2021-10-06 12:46:30|1983.8|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.6|330
1633524400000|2021-10-06 12:46:40|1983.8|1983.4|1983.8|1983.4|1984|1983.4|1983.4|1983.2|1669
1633524410000|2021-10-06 12:46:50|1983.6|1983.2|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|0
1633524440000|2021-10-06 12:47:20|1983.4|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.4|126
1633524450000|2021-10-06 12:47:30|1983.8||1983.8||1983.8||1983.8||101
1633524460000|2021-10-06 12:47:40|1983.6|1983.2|1983.4|1983.2|1983.6|1983.2|1983.4|1983.2|798
1633524470000|2021-10-06 12:47:50|1983.6||1983.6||1983.6||1983.6||575
1633524480000|2021-10-06 12:48:00|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.2|1983|2168
1633524490000|2021-10-06 12:48:10|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1982.6|1982.2|2270
1633524500000|2021-10-06 12:48:20|1982.8|1982.4|1982.2|1981.8|1982.8|1982.4|1981.8|1981.6|14689
1633524510000|2021-10-06 12:48:30|1982.6|1982|1982.8|1982.2|1982.8|1982.2|1982.4|1981.8|10
1633524520000|2021-10-06 12:48:40|1982.6||1982.6||1982.6||1982.4||204
1633524530000|2021-10-06 12:48:50||1982.4||1982.4||1982.4||1982.4|0
1633524540000|2021-10-06 12:49:00|1982.4|1982.2|1982.4|1982.2|1982.6|1982.2|1982.4|1982.2|792
1633524550000|2021-10-06 12:49:10|1982.6|1982.4|1982.4|1982.2|1982.8|1982.4|1981.8|1981.6|5970
1633524560000|2021-10-06 12:49:20|1982.6|1982.4|1982.6|1982.2|1982.8|1982.4|1982.6|1982.2|659
1633524580000|2021-10-06 12:49:40|1982.4|1982|1982.6|1982.4|1982.6|1982.4|1982.2|1981.8|8519
1633524590000|2021-10-06 12:49:50|1982.4|1982.2|1982.6|1982.2|1982.6|1982.2|1982.4|1982.2|2259
1633524600000|2021-10-06 12:50:00|1982.8|1982.4|1982.6|1982.2|1983|1982.6|1982.6|1982.2|2507
1633524610000|2021-10-06 12:50:10|1982.4|1982.4|1982.6|1982.2|1982.6|1982.4|1982.4|1982.2|3506
1633524620000|2021-10-06 12:50:20|1982.8|1982.4|1983|1982.4|1983|1982.6|1982.8|1982.4|100
1633524630000|2021-10-06 12:50:30|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|355
1633524640000|2021-10-06 12:50:40|1983.2|1982.8|1983.2|1982.8|1983.2|1983|1983.2|1982.8|421
1633524650000|2021-10-06 12:50:50|1983|1982.6|1982.4|1982.2|1983|1982.6|1982.4|1982.2|1822
1633524660000|2021-10-06 12:51:00|1982.2|1982|1980.8|1980.2|1982.2|1982|1980.8|1980.2|2419
1633524670000|2021-10-06 12:51:10|1981|1980.4|1981.2|1980.8|1981.2|1981|1981|1980.4|523
1633524680000|2021-10-06 12:51:20|1981|1980.6|1980.6|1980.2|1981|1980.8|1980.6|1980|2079
1633524690000|2021-10-06 12:51:30|1980.4|1980|1980.4|1980|1980.4|1980.2|1980.2|1980|733
1633524700000|2021-10-06 12:51:40|1980.2|1979.8|1980|1979.6|1980.2|1979.8|1980|1979.4|448
1633524710000|2021-10-06 12:51:50|1979.8|1979.4|1979.2|1978.6|1979.8|1979.4|1979.2|1978.6|3083
1633524720000|2021-10-06 12:52:00|1979|1978.8|1978.8|1978.4|1979|1978.8|1978.8|1978.4|2063
1633524730000|2021-10-06 12:52:10|1978.6|1978.2|1978.4|1978|1978.6|1978.2|1978.4|1978|1365
1633524740000|2021-10-06 12:52:20|1978.2|1977.8|1979|1978.4|1979|1978.6|1977.8|1977.4|4651
1633524750000|2021-10-06 12:52:30|1978.8|1978.2|1978.2|1978|1978.8|1978.2|1978.2|1978|5262
1633524760000|2021-10-06 12:52:40|1978.4|1978.2|1978.8|1978.2|1978.8|1978.4|1978.4|1978.2|3395
1633524770000|2021-10-06 12:52:50|1979|1978.4|1979|1978.6|1979|1978.8|1978.8|1978.4|3562
1633524780000|2021-10-06 12:53:00|1978.8||1978.8||1978.8||1978.8||200
1633524790000|2021-10-06 12:53:10|1979|1978.8|1979|1978.8|1979|1978.8|1979|1978.8|519
1633524800000|2021-10-06 12:53:20|1979.4|1979|1980.6|1980.2|1980.6|1980.4|1979.4|1979|6238
1633524810000|2021-10-06 12:53:30||1980.4||1980.4||1980.4||1980.4|0
1633524820000|2021-10-06 12:53:40|1980.4|1980.2|1980.4|1980|1980.6|1980.2|1980.2|1980|1496
1633524830000|2021-10-06 12:53:50|1980.6|1979.8|1980|1979.8|1980.6|1979.8|1980|1979.8|1016
1633524840000|2021-10-06 12:54:00|1979.8|1979.6|1980|1979.4|1980|1979.8|1979.8|1979.2|0
1633524850000|2021-10-06 12:54:10|1980.2|1979.6|1979.4|1979.2|1980.6|1980.2|1979.4|1979.2|9886
1633524860000|2021-10-06 12:54:20|1979.6|1979.4|1979.4|1979.2|1980|1979.4|1979.4|1979|4604
1633524870000|2021-10-06 12:54:30|1979.6|1979|1979.6|1979.2|1979.8|1979.4|1979.6|1979|1145
1633524880000|2021-10-06 12:54:40|1979.4|1979|1978.4|1978|1979.4|1979|1978.2|1977.8|1740
1633524890000|2021-10-06 12:54:50|1978.6|1978.2|1978.8|1978.4|1978.8|1978.4|1978.6|1978.2|1006
1633524900000|2021-10-06 12:55:00|1978.6|1978.2|1978.4|1978|1978.6|1978.2|1978.4|1977.8|654
1633524910000|2021-10-06 12:55:10|1978.2|1977.8|1978.4|1977.8|1978.4|1977.8|1978|1977.6|0
1633524920000|2021-10-06 12:55:20|1978|1978|1979|1978.6|1979|1978.8|1978|1978|2451
1633524930000|2021-10-06 12:55:30|1978.8|1978.4|1979.4|1979|1979.8|1979.4|1978.6|1978.2|3623
1633524950000|2021-10-06 12:55:50|1979.2|1978.8|1978.6|1978.2|1979.4|1978.8|1978.4|1978.2|5899
1633524960000|2021-10-06 12:56:00|1978.4|1978|1977.6|1977.2|1978.4|1978|1977.6|1977.2|1252
1633524970000|2021-10-06 12:56:10|1977.8|1977|1978|1977.8|1978|1977.8|1977.8|1977|1416
1633524980000|2021-10-06 12:56:20|1978.2|1977.6|1979|1978.6|1979|1978.8|1978|1977.6|3469
1633524990000|2021-10-06 12:56:30|1979.2|1978.8|1979.6|1979|1979.6|1979|1979.2|1978.8|1055
1633525000000|2021-10-06 12:56:40|1979.4|1978.8|1978.4|1977.8|1979.4|1979|1978.4|1977.8|6619
1633525010000|2021-10-06 12:56:50||1978||1978||1978||1977.8|0
1633525020000|2021-10-06 12:57:00|1978.2|1977.8|1978.6|1978.2|1978.6|1978.2|1978.2|1977.8|2284
1633525030000|2021-10-06 12:57:10|1978.4|1978|1979|1978.8|1979|1978.8|1978.4|1978|2866
1633525040000|2021-10-06 12:57:20|1979.2|1979|1979.2|1978.8|1979.4|1979|1979.2|1978.8|935
1633525050000|2021-10-06 12:57:30|1979|1979|1978.6|1978|1979|1979|1978.6|1978|886
1633525060000|2021-10-06 12:57:40|1978.4|1977.8|1977.8|1977.2|1978.4|1977.8|1977.8|1977.2|1813
1633525070000|2021-10-06 12:57:50||1977.4||1977.4||1977.4||1977.4|0
1633525080000|2021-10-06 12:58:00|1977.6|1977.2|1977.4|1977|1977.6|1977.2|1977.4|1977|0
1633525090000|2021-10-06 12:58:10|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1976.8|1976.6|3947
1633525100000|2021-10-06 12:58:20|1977.4|1977.4|1977.2|1976.8|1977.4|1977.4|1977|1976.8|3774
1633525110000|2021-10-06 12:58:30|1977.4|1977|1977.4|1976.8|1977.6|1977.2|1977.4|1976.8|1537
1633525130000|2021-10-06 12:58:50|1977.6|1977|1978.2|1977.8|1978.2|1977.8|1977.6|1977|5208
1633525140000|2021-10-06 12:59:00|1978|1977.6|1977|1976.4|1978|1977.6|1977|1976.4|2989
1633525150000|2021-10-06 12:59:10|1976.8|1976.2|1976|1975.6|1976.8|1976.2|1976|1975.6|4148
1633525160000|2021-10-06 12:59:20|1976.2|1975.8|1976|1975.6|1976.4|1976|1976|1975.6|3997
1633525170000|2021-10-06 12:59:30|1976.2|1975.8|1977|1976.6|1977|1976.6|1976.2|1975.8|827
1633525180000|2021-10-06 12:59:40|1977.2|1976.8|1977|1976.6|1977.2|1977|1977|1976.6|0
1633525190000|2021-10-06 12:59:50|1976.8|1976.4|1977|1976.6|1977|1976.6|1976.6|1976.4|1127
1633525200000|2021-10-06 13:00:00|1977.4|1976.8|1977.8|1977.4|1978.6|1978.4|1977.4|1976.8|5856
1633525210000|2021-10-06 13:00:10|1977.6|1977.6|1978.4|1978|1978.4|1978|1977.4|1977.2|1399
1633525220000|2021-10-06 13:00:20|1978.6|1978.2|1979.4|1979|1979.4|1979|1978.6|1978.2|2661
1633525230000|2021-10-06 13:00:30|1979.2|1978.8|1979.6|1979.2|1979.8|1979.2|1979.2|1978.8|3967
1633525240000|2021-10-06 13:00:40|1979.4|1979.4|1979.8|1979.4|1979.8|1979.4|1979.4|1979.2|0
1633525250000|2021-10-06 13:00:50|1980|1979.6|1979.8|1979.4|1980.2|1980|1979.6|1979.4|15120
1633525260000|2021-10-06 13:01:00|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|1979.4|1979|267
1633525270000|2021-10-06 13:01:10|1979.4|1979|1977.8|1977.6|1979.4|1979|1977.8|1977.6|37215
1633525280000|2021-10-06 13:01:20|1977.6|1977.4|1978.4|1977.8|1978.6|1978.4|1977.4|1977|7199
1633525290000|2021-10-06 13:01:30|1978.2|1977.6|1978|1977.8|1978.2|1977.8|1977.8|1977.4|1802
1633525300000|2021-10-06 13:01:40|1978.2|1977.6|1977.6|1977.4|1978.2|1977.6|1977.6|1977.4|1295
1633525310000|2021-10-06 13:01:50|1977.4|1977.2|1977|1976.6|1977.4|1977.2|1977|1976.6|155
1633525320000|2021-10-06 13:02:00|1976.8|1976.4|1976.6|1976.2|1976.8|1976.4|1976.4|1976.2|6149
1633525330000|2021-10-06 13:02:10|1976.4|1976|1976.4|1976|1976.4|1976.2|1976.4|1976|0
1633525340000|2021-10-06 13:02:20|1976.2|1976.2|1976.2|1975.8|1976.2|1976.2|1976.2|1975.8|450
1633525350000|2021-10-06 13:02:30||1976||1976||1976||1976|253
1633525360000|2021-10-06 13:02:40|1976.4|1976.2|1976.8|1976.4|1976.8|1976.6|1976.4|1976.2|4594
1633525370000|2021-10-06 13:02:50|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.2|1975.8|3103
1633525380000|2021-10-06 13:03:00|1976.4|1976|1976.4|1976.2|1976.6|1976.2|1976.4|1976|370
1633525390000|2021-10-06 13:03:10|1976.2|1976|1976.8|1976.2|1976.8|1976.4|1976.2|1975.8|3279
1633525400000|2021-10-06 13:03:20|1976.6|1976.4|1977.2|1976.8|1977.2|1976.8|1976.6|1976.4|799
1633525410000|2021-10-06 13:03:30|1977.4|1976.6|1977.4|1977|1977.6|1977.2|1977.4|1976.6|200
1633525430000|2021-10-06 13:03:50||1977.2||1977.2||1977.2||1977.2|0
1633525440000|2021-10-06 13:04:00|1977.6|1977.4|1978|1977.4|1978|1977.6|1977.6|1977.4|469
1633525450000|2021-10-06 13:04:10|1977.8|1977.6|1977.6|1977.2|1977.8|1977.6|1977.6|1977.2|1322
1633525460000|2021-10-06 13:04:20|1977.4|1977|1977.6|1977|1977.8|1977|1977|1976.6|2391
1633525470000|2021-10-06 13:04:30|1977.8|1977.2|1977.6|1977.2|1978|1977.6|1977.6|1977.2|836
1633525480000|2021-10-06 13:04:40|1977.4|1977.4|1978.2|1977.8|1978.2|1977.8|1977.4|1977.2|697
1633525490000|2021-10-06 13:04:50|1978|1977.6|1977.8|1977.6|1978|1977.6|1977.8|1977.6|576
1633525500000|2021-10-06 13:05:00|1977.6|1977.4|1977.2|1977|1977.8|1977.4|1977|1976.6|2190
1633525510000|2021-10-06 13:05:10|1977.4|1977.2|1978|1977.6|1978|1977.8|1977.4|1977.2|568
1633525520000|2021-10-06 13:05:20|1978.2|1977.8|1978.6|1978.4|1978.6|1978.4|1978.2|1977.8|76
1633525540000|2021-10-06 13:05:40|1978.8|1978.2|1979.2|1978.8|1979.2|1978.8|1978.8|1978.2|750
1633525550000|2021-10-06 13:05:50|1979|1978.6|1978.6|1978.4|1979|1978.6|1978.6|1978.4|1193
1633525560000|2021-10-06 13:06:00|1978.8||1978.8||1978.8||1978.6||1700
1633525570000|2021-10-06 13:06:10|1978.6|1978.2|1978.8|1978.4|1979|1978.8|1978|1977.6|7047
1633525580000|2021-10-06 13:06:20|1978.6|1978.2|1978|1977.8|1978.8|1978.2|1977.8|1977.6|3584
1633525590000|2021-10-06 13:06:30|1978.2|1978|1978.8|1978.4|1978.8|1978.6|1978.2|1978|2549
1633525600000|2021-10-06 13:06:40||1978.2||1978.2||1978.2||1978.2|0
1633525610000|2021-10-06 13:06:50|1978.6||1978.4||1978.8||1978.4||0
1633525620000|2021-10-06 13:07:00|1978.6|1978.4|1979.4|1979|1979.4|1979|1978.6|1978.4|4246
1633525630000|2021-10-06 13:07:10|1979.2|1978.8|1978.2|1977.8|1979.2|1978.8|1978.2|1977.8|677
1633525640000|2021-10-06 13:07:20|1978|1978|1978.4|1978|1978.6|1978.2|1977|1976.6|33568
1633525650000|2021-10-06 13:07:30|1978.2|1977.8|1977.8|1977.2|1978.2|1977.8|1977.4|1977.2|1300
1633525660000|2021-10-06 13:07:40|1977.6|1977.4|1977.6|1977.2|1978|1977.6|1977.2|1977|3356
1633525670000|2021-10-06 13:07:50|1977.4|1977|1976.8|1976.4|1977.4|1977|1976.8|1976.4|4227
1633525680000|2021-10-06 13:08:00|1976.6|1976.2|1976.4|1976|1976.6|1976.4|1976.2|1976|1798
1633525690000|2021-10-06 13:08:10|1976.2|1975.8|1975.8|1975.2|1976.2|1975.8|1975.8|1975.2|1029
1633525700000|2021-10-06 13:08:20|1975.6|1975|1975.6|1975.4|1975.8|1975.4|1975.4|1975|1832
1633525710000|2021-10-06 13:08:30|1975.8|1975.2|1976|1975.6|1976|1975.8|1975.8|1975.2|376
1633525720000|2021-10-06 13:08:40|1976.4|1975.8|1976|1975.8|1976.6|1976.4|1976|1975.8|11379
1633525730000|2021-10-06 13:08:50|1975.8|1975.6|1975.6|1975.2|1975.8|1975.6|1975.2|1975|1689
1633525740000|2021-10-06 13:09:00|1975.8|1975.4|1975.6|1975.2|1976|1975.8|1975.4|1975.2|6596
1633525750000|2021-10-06 13:09:10|1975.8|1975.4|1975.6|1975.2|1976|1975.8|1975.6|1975.2|503
1633525760000|2021-10-06 13:09:20|1975.4|1975|1975.4|1975|1975.4|1975.2|1975.2|1975|6110
1633525770000|2021-10-06 13:09:30|1975.6|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975.2|1827
1633525780000|2021-10-06 13:09:40|1976|1975.4|1976.6|1976|1976.6|1976|1975.8|1975.4|1582
1633525790000|2021-10-06 13:09:50|1976.4|1976.2|1976.8|1976.4|1977|1976.4|1976.4|1976.2|130
1633525800000|2021-10-06 13:10:00|1977|1976.6|1976.4|1976.2|1977|1976.6|1976.4|1976.2|779
1633525810000|2021-10-06 13:10:10|1976.6||1976.6||1976.6||1976.4||550
1633525820000|2021-10-06 13:10:20|1976.8|1976.4|1977.4|1977|1977.6|1977.2|1976.8|1976.4|1159
1633525830000|2021-10-06 13:10:30|1977.6|1977.2|1977.8|1977.4|1977.8|1977.4|1977.6|1977.2|1044
1633525840000|2021-10-06 13:10:40|1977.6|1977.2|1977.2|1977|1977.6|1977.2|1977.2|1977|1235
1633525850000|2021-10-06 13:10:50|1977.4|1976.8|1977.4|1977.2|1977.4|1977.2|1977.2|1976.6|1007
1633525860000|2021-10-06 13:11:00|1977.2|1977|1977.2|1976.8|1977.4|1977|1977.2|1976.8|200
1633525870000|2021-10-06 13:11:10|1977|1976.6|1977|1976.8|1977|1976.8|1977|1976.6|1000
1633525880000|2021-10-06 13:11:20|1976.8|1976.6|1977.6|1977.2|1977.6|1977.4|1976.8|1976.6|2773
1633525890000|2021-10-06 13:11:30|1977.4|1977|1978|1977.4|1978|1977.4|1977.4|1977|1330
1633525900000|2021-10-06 13:11:40|1978.2|1977.6|1978|1977.4|1978.4|1978|1978|1977.4|2344
1633525910000|2021-10-06 13:11:50|1977.8|1977.6|1978.2|1977.8|1978.2|1977.8|1977.6|1977.6|579
1633525920000|2021-10-06 13:12:00|1978.4|1978|1979|1978.6|1979.2|1978.6|1978.2|1978|1621
1633525930000|2021-10-06 13:12:10|1979.2|1978.8|1979|1978.8|1979.4|1979|1979|1978.6|1709
1633525940000|2021-10-06 13:12:20|1979.2|1978.6|1979.4|1978.8|1979.6|1978.8|1979.2|1978.6|980
1633525950000|2021-10-06 13:12:30|1979.2|1978.6|1979.2|1978.8|1979.2|1978.8|1979|1978.6|698
1633525960000|2021-10-06 13:12:40|1979.4|1979|1978.2|1978|1979.4|1979.2|1978.2|1978|3655
1633525970000|2021-10-06 13:12:50|1978.4|1977.8|1978.2|1978|1978.4|1978|1978|1977.8|2518
1633525980000|2021-10-06 13:13:00||1977.8||1977.8||1977.8||1977.8|0
1633525990000|2021-10-06 13:13:10||1977.6||1977.6||1977.6||1977.6|0
1633526000000|2021-10-06 13:13:20|1978|1977.4|1975.8|1975.6|1978|1977.4|1975.8|1975.6|5378
1633526010000|2021-10-06 13:13:30|1975.6|1975.4|1976.4|1976|1976.4|1976|1975.4|1975.2|4744
1633526020000|2021-10-06 13:13:40|1976.2|1975.8|1976.8|1976.4|1976.8|1976.4|1976.2|1975.8|3864
1633526030000|2021-10-06 13:13:50|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1976|1975.6|2258
1633526040000|2021-10-06 13:14:00|1976.2|1976.2|1976.2|1975.8|1976.6|1976.2|1976.2|1975.8|508
1633526050000|2021-10-06 13:14:10|1976|1975.6|1976|1975.6|1976.2|1975.8|1975.6|1975.2|1691
1633526060000|2021-10-06 13:14:20|1976.2|1975.8|1976.2|1975.8|1976.4|1976.2|1976.2|1975.8|1241
1633526070000|2021-10-06 13:14:30|1976|1976|1976.2|1975.8|1976.2|1976|1976|1975.8|350
1633526080000|2021-10-06 13:14:40||1976||1976||1976||1976|300
1633526090000|2021-10-06 13:14:50||1975.8||1975.8||1975.8||1975.8|76
1633526100000|2021-10-06 13:15:00|1976|1975.6|1974.6|1974.2|1976|1975.6|1974.2|1974|11468
1633526110000|2021-10-06 13:15:10|1974.4|1974.4|1975|1974.6|1975.2|1974.8|1974.4|1974.4|2424
1633526120000|2021-10-06 13:15:20|1975.2|1974.8|1976.2|1975.6|1976.2|1975.6|1975.2|1974.8|262
1633526130000|2021-10-06 13:15:30|1976.4|1975.8|1975.6|1975|1976.4|1976|1975.4|1975|1240
1633526150000|2021-10-06 13:15:50|1975.4|1974.8|1975.8|1975.4|1976|1975.8|1975.2|1974.8|1088
1633526160000|2021-10-06 13:16:00|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1975|1582
1633526180000|2021-10-06 13:16:20|1975.2|1975.2|1975.4|1975|1975.8|1975.4|1975.2|1975|1265
1633526190000|2021-10-06 13:16:30|1975.2|1974.8|1973|1972.6|1975.2|1974.8|1973|1972.6|9753
1633526200000|2021-10-06 13:16:40||1972.4||1972.6||1972.6||1972.4|0
1633526210000|2021-10-06 13:16:50|1972.8|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.2|157
1633526220000|2021-10-06 13:17:00|1972.6|1972.2|1973.2|1972.8|1973.2|1972.8|1972.6|1972.2|230
1633526230000|2021-10-06 13:17:10|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1972.8|1972.4|1315
1633526240000|2021-10-06 13:17:20|1973|1972.6|1973|1972.6|1973.2|1972.8|1972.8|1972.6|272
1633526250000|2021-10-06 13:17:30|1973.2|1972.8|1972.8|1972.6|1973.4|1973|1972.8|1972.6|998
1633526260000|2021-10-06 13:17:40|1973|1972.8|1973|1972.6|1973|1972.8|1972.8|1972.6|358
1633526270000|2021-10-06 13:17:50|1973.2|1972.8|1973.2|1972.8|1973.6|1973|1973.2|1972.6|1680
1633526280000|2021-10-06 13:18:00|1973|1973|1973|1972.8|1973.2|1973|1973|1972.8|550
1633526290000|2021-10-06 13:18:10|1972.8|1972.6|1972.8|1972.4|1972.8|1972.6|1972.6|1972.2|750
1633526300000|2021-10-06 13:18:20||1972.6||1972.4||1972.6||1972.4|0
1633526310000|2021-10-06 13:18:30|1973.2|1972.6|1973.4|1973.2|1973.4|1973.2|1973|1972.6|3092
1633526320000|2021-10-06 13:18:40|1973.2|1973|1973.2|1973|1973.2|1973|1973.2|1972.8|568
1633526330000|2021-10-06 13:18:50|1973.4|1973.2|1973.4|1973.2|1973.8|1973.2|1973.4|1973.2|474
1633526340000|2021-10-06 13:19:00|1973.6|1973.4|1974|1973.6|1974|1973.6|1973.6|1973.4|1702
1633526370000|2021-10-06 13:19:30|1973.8|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.4|796
1633526380000|2021-10-06 13:19:40|1973.8|1973.6|1974.6|1974.2|1974.6|1974.4|1973.6|1973.6|7319
1633526390000|2021-10-06 13:19:50|1974.8|1974.4|1974.8|1974.4|1975|1974.6|1974.6|1974.4|226
1633526400000|2021-10-06 13:20:00|1975|1974.6|1975.2|1974.8|1975.2|1975|1975|1974.6|1795
1633526410000|2021-10-06 13:20:10|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.6|1974.2|731
1633526420000|2021-10-06 13:20:20|1974.2|1974|1975|1974.4|1975|1974.4|1974.2|1974|2930
1633526430000|2021-10-06 13:20:30|1975.4|1974.6|1974.8|1974.2|1975.4|1975|1974.8|1974.2|5206
1633526440000|2021-10-06 13:20:40|1974.6|1974|1974.2|1974|1974.6|1974.4|1974.2|1974|81
1633526450000|2021-10-06 13:20:50|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1974|2286
1633526460000|2021-10-06 13:21:00|1974|1973.8|1973.8|1973.4|1974|1973.8|1973.6|1973.2|1538
1633526470000|2021-10-06 13:21:10|1974|1973.6|1974.2|1974|1974.2|1974|1974|1973.6|660
1633526480000|2021-10-06 13:21:20|1974|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.8|80
1633526490000|2021-10-06 13:21:30|1974.4|1974|1975|1974.4|1975.2|1974.8|1974.4|1974|3314
1633526500000|2021-10-06 13:21:40|1974.8|1974.6|1974.8|1974.4|1974.8|1974.6|1974.8|1974.4|2607
1633526510000|2021-10-06 13:21:50|1974.6|1974.2|1973.6|1973|1974.6|1974.2|1973.6|1973|5475
1633526520000|2021-10-06 13:22:00|1973.4|1972.8|1972.2|1972|1973.4|1972.8|1972|1971.6|22798
1633526530000|2021-10-06 13:22:10|1972.4|1972.2|1972.6|1972.2|1972.6|1972.2|1972.4|1972.2|1795
1633526540000|2021-10-06 13:22:20|1972.8|1972.4|1973|1972.6|1973|1972.8|1972.6|1972.4|1852
1633526550000|2021-10-06 13:22:30|1973.2|1972.8|1973.4|1973|1973.4|1973.2|1973.2|1972.8|1069
1633526560000|2021-10-06 13:22:40|1973.6|1973.2|1973.8|1973.4|1973.8|1973.6|1973.6|1973.2|71
1633526570000|2021-10-06 13:22:50|1973.6|1973.2|1973.6|1973.4|1973.6|1973.4|1973.4|1973|296
1633526580000|2021-10-06 13:23:00|1973.8|1973.6|1974.2|1973.6|1974.2|1973.8|1973.8|1973.6|1057
1633526590000|2021-10-06 13:23:10|1974.4|1973.8|1974.2|1973.6|1974.4|1974|1974.2|1973.6|4770
1633526600000|2021-10-06 13:23:20|1974|1973.8|1971.2|1970.8|1974.4|1974.2|1970.8|1970.4|19043
1633526610000|2021-10-06 13:23:30|1971.4|1971|1971.8|1971.4|1971.8|1971.4|1971.4|1971|560
1633526620000|2021-10-06 13:23:40|1972|1971.6|1972.2|1972|1972.2|1972|1972|1971.4|3779
1633526630000|2021-10-06 13:23:50|1972.6|1972.2|1973.4|1973|1973.4|1973|1972.4|1972.2|1125
1633526640000|2021-10-06 13:24:00||1973.2||1973.2||1973.2||1973|77
1633526650000|2021-10-06 13:24:10|1973.6|1973.4|1974|1973.6|1974.2|1973.8|1973.6|1973.4|2066
1633526660000|2021-10-06 13:24:20|1974.2|1973.8|1975.6|1975.2|1975.6|1975.4|1974.2|1973.6|3654
1633526670000|2021-10-06 13:24:30|1975.8|1975.4|1975.6|1975|1976.4|1976.2|1975.2|1975|4947
1633526680000|2021-10-06 13:24:40|1975|1974.8|1975.4|1974.8|1976|1975.6|1975|1974.6|14915
1633526690000|2021-10-06 13:24:50|1975.2|1975|1976|1975.4|1976|1975.6|1974.8|1974.6|4356
1633526700000|2021-10-06 13:25:00|1975.8|1975.2|1976.2|1975.8|1976.2|1975.8|1975.2|1975|7523
1633526710000|2021-10-06 13:25:10|1976|1975.6|1976.2|1975.8|1976.2|1975.8|1975.4|1975|179
1633526720000|2021-10-06 13:25:20|1976.4|1976|1976.6|1976.4|1976.8|1976.4|1976.4|1976|253
1633526730000|2021-10-06 13:25:30|1976.8|1976.6|1977.2|1976.6|1977.2|1977|1976.8|1976.4|430
1633526740000|2021-10-06 13:25:40|1977|1976.4|1976.4|1976.2|1977|1976.4|1976.2|1975.8|4658
1633526750000|2021-10-06 13:25:50|1976.2|1976|1975.8|1975.2|1976.2|1976|1975.8|1975.2|3732
1633526760000|2021-10-06 13:26:00|1976|1975.4|1974|1973.8|1976|1975.6|1974|1973.8|7023
1633526770000|2021-10-06 13:26:10|1973.8|1973.6|1974|1973.6|1974|1973.8|1973.6|1973.2|4428
1633526780000|2021-10-06 13:26:20|1974.4|1973.8|1974|1973.8|1974.8|1974.2|1973.8|1973.4|6838
1633526790000|2021-10-06 13:26:30|1974.4|1974|1973.6|1973.2|1974.6|1974|1973.6|1972.8|5016
1633526800000|2021-10-06 13:26:40|1973.8|1973.4|1975.6|1975|1975.6|1975|1973.6|1973.2|928
1633526810000|2021-10-06 13:26:50|1975.4|1975.2|1974.8|1974.4|1975.6|1975.2|1974.8|1974.4|618
1633526820000|2021-10-06 13:27:00|1975|1974.6|1975.4|1974.8|1975.6|1975|1975|1974.6|1744
1633526830000|2021-10-06 13:27:10|1975.2|1974.6|1973.2|1972.8|1975.2|1974.8|1973|1972.8|3785
1633526840000|2021-10-06 13:27:20|1973.4|1973|1973.2|1972.8|1973.6|1973.2|1972.8|1972.4|4429
1633526850000|2021-10-06 13:27:30|1973|1972.6|1973|1972.6|1973|1972.6|1971.8|1971.4|8132
1633526860000|2021-10-06 13:27:40|1973.2|1972.8|1972.8|1972.2|1973.2|1972.8|1972.4|1972|866
1633526870000|2021-10-06 13:27:50|1972.6|1972.4|1972.6|1972.2|1972.6|1972.4|1972.4|1972|1111
1633526880000|2021-10-06 13:28:00||1972||1972.2||1972.2||1972|0
1633526890000|2021-10-06 13:28:10|1972.4|1972|1972.4|1972|1973|1972.4|1972.2|1972|2291
1633526900000|2021-10-06 13:28:20|1972.2|1971.8|1972|1971.6|1972.4|1971.8|1972|1971.6|204
1633526910000|2021-10-06 13:28:30|1971.8|1971.4|1971.8|1971.6|1971.8|1971.6|1971.6|1971.4|1130
1633526920000|2021-10-06 13:28:40|1972.2|1971.8|1972.4|1971.8|1972.8|1972.4|1972|1971.8|3263
1633526930000|2021-10-06 13:28:50|1972.6|1972|1972.8|1972.4|1972.8|1972.4|1972.4|1972|0
1633526940000|2021-10-06 13:29:00|1972.6|1972.2|1972.8|1972.2|1972.8|1972.4|1972.4|1972|2108
1633526950000|2021-10-06 13:29:10|1972.6|1972.4|1973.6|1973.2|1973.8|1973.4|1972.6|1972.2|2117
1633526960000|2021-10-06 13:29:20|1973.8|1973.4|1973.4|1973.2|1973.8|1973.4|1973.4|1973|517
1633526970000|2021-10-06 13:29:30|1973.6|1973.4|1973.8|1973.4|1974.2|1973.8|1973.6|1973.2|6046
1633526980000|2021-10-06 13:29:40|1973.6|1973.2|1974.2|1974|1974.2|1974|1973.4|1973.2|350
1633526990000|2021-10-06 13:29:50|1974.4|1974.2|1973.8|1973.4|1974.6|1974.2|1973.6|1973.4|5058
1633527000000|2021-10-06 13:30:00|1973.6|1973.2|1971.2|1970.8|1974|1973.6|1969.8|1969.4|64712
1633527010000|2021-10-06 13:30:10|1971.4|1971|1972.6|1972|1972.6|1972.4|1969.6|1969.2|12203
1633527020000|2021-10-06 13:30:20|1972.4|1971.8|1970.8|1970.4|1973.2|1973|1970.8|1970.2|10176
1633527030000|2021-10-06 13:30:30|1971|1970.6|1969.8|1969.2|1971.6|1971.2|1969.2|1969|16527
1633527040000|2021-10-06 13:30:40|1970|1969.4|1970.2|1969.8|1971.2|1970.6|1969.8|1969.2|6623
1633527050000|2021-10-06 13:30:50|1970.4|1970|1969.2|1969|1971|1970.6|1969|1968.8|15943
1633527060000|2021-10-06 13:31:00|1969.4|1969.2|1972.2|1972|1973.4|1972.8|1969.2|1969|9308
1633527070000|2021-10-06 13:31:10|1972.4|1971.8|1975|1974.4|1975.2|1974.4|1972.4|1971.8|9162
1633527080000|2021-10-06 13:31:20|1975.2|1974.6|1976.4|1975.6|1977.2|1976.8|1974.6|1974.2|12434
1633527090000|2021-10-06 13:31:30|1976.6|1975.8|1976.6|1976.2|1976.8|1976.4|1975.4|1975|16978
1633527100000|2021-10-06 13:31:40|1976.8|1976.4|1979.2|1978.6|1979.8|1979.2|1976.6|1976.2|18425
1633527110000|2021-10-06 13:31:50|1979|1978.8|1978.4|1977.8|1979.6|1979|1977.4|1977.2|11632
1633527120000|2021-10-06 13:32:00|1978.2|1978|1977.4|1977|1978.4|1978|1975.6|1975.2|17070
1633527130000|2021-10-06 13:32:10|1977.6|1977.2|1978.6|1978|1978.8|1978.4|1976.4|1976|22353
1633527140000|2021-10-06 13:32:20|1978.4|1977.8|1978.6|1978.4|1979.2|1979|1978|1977.2|17350
1633527150000|2021-10-06 13:32:30|1978.8|1978.6|1981.4|1981|1981.4|1981.2|1978|1977.8|13659
1633527160000|2021-10-06 13:32:40|1981.2|1980.8|1979.6|1979.2|1981.4|1981|1979.2|1978.8|20389
1633527170000|2021-10-06 13:32:50|1979.8|1979.4|1977.6|1976.8|1980|1979.8|1976.4|1976|16431
1633527180000|2021-10-06 13:33:00|1977.4|1977|1976.8|1976.4|1979.2|1978.4|1976.4|1976|7789
1633527190000|2021-10-06 13:33:10|1977|1976.6|1977.2|1976.8|1978|1977.8|1976.6|1976.2|3906
1633527200000|2021-10-06 13:33:20|1977.4|1976.6|1976.6|1976.2|1977.4|1977|1976.6|1976|2933
1633527210000|2021-10-06 13:33:30|1976.4|1976|1975.2|1974.8|1976.6|1976.4|1974.8|1974.4|4733
1633527220000|2021-10-06 13:33:40|1975|1974.6|1978|1977.6|1978.2|1977.8|1974.8|1974.2|15259
1633527230000|2021-10-06 13:33:50|1978.2|1977.8|1979.2|1978.8|1979.2|1978.8|1978|1977.6|6261
1633527240000|2021-10-06 13:34:00|1979.4|1979|1980|1979.6|1980.6|1980|1979|1978.6|4790
1633527250000|2021-10-06 13:34:10|1980.2|1979.8|1982.6|1982|1982.8|1982.2|1980.2|1979.8|4462
1633527260000|2021-10-06 13:34:20|1982.4|1981.8|1983.2|1982.6|1983.8|1983.4|1982.2|1981.8|35560
1633527270000|2021-10-06 13:34:30|1983|1982.8|1983.6|1983.2|1983.8|1983.4|1983|1982.8|3999
1633527280000|2021-10-06 13:34:40|1983.4|1983|1984.4|1983.8|1984.6|1984|1983|1982.6|5065
1633527290000|2021-10-06 13:34:50|1984.2|1983.6|1984.4|1984|1984.4|1984|1983.8|1983.2|2895
1633527300000|2021-10-06 13:35:00|1984.6|1984.2|1985.2|1984.6|1985.6|1985.4|1984.2|1983.6|13626
1633527310000|2021-10-06 13:35:10|1985|1984.8|1982.8|1982.4|1985.2|1984.8|1982.8|1982.4|6320
1633527320000|2021-10-06 13:35:20|1983|1982.6|1984|1983.4|1984.4|1983.8|1983|1982.6|352
1633527330000|2021-10-06 13:35:30|1983.8|1983.6|1984|1983.6|1984.4|1983.8|1983.4|1983|1802
1633527340000|2021-10-06 13:35:40|1983.8|1983.4|1983.8|1983.2|1984.2|1983.6|1983|1982.8|3902
1633527350000|2021-10-06 13:35:50|1983.6|1983|1984|1983.4|1984.2|1983.6|1982.6|1982.2|5619
1633527360000|2021-10-06 13:36:00|1983.8|1983.2|1982|1981.6|1983.8|1983.2|1981.4|1980.8|11441
1633527370000|2021-10-06 13:36:10|1982.2|1981.8|1981.6|1981|1982.4|1982|1981|1980.2|3897
1633527380000|2021-10-06 13:36:20|1981.4|1980.8|1980.4|1980|1981.4|1981|1979.6|1979.2|2560
1633527390000|2021-10-06 13:36:30|1980.2|1979.8|1979.4|1979|1980.4|1980|1978.6|1978.2|6837
1633527400000|2021-10-06 13:36:40|1979.6|1979.2|1979.8|1979.4|1979.8|1979.4|1979.4|1978.8|6
1633527410000|2021-10-06 13:36:50|1979.6|1979.2|1978.2|1977.6|1979.6|1979.2|1978.2|1977.4|2647
1633527420000|2021-10-06 13:37:00|1978|1977.4|1978.6|1978|1979|1978.4|1977.6|1977|2133
1633527430000|2021-10-06 13:37:10|1978.8|1978.2|1978.2|1977.6|1979.4|1978.8|1978.2|1977.4|80
1633527440000|2021-10-06 13:37:20|1978|1977.4|1975|1974.4|1978|1977.4|1974.2|1973.4|13898
1633527450000|2021-10-06 13:37:30|1975.2|1974.2|1974.6|1974.2|1975.2|1974.6|1974.2|1973.6|5592
1633527460000|2021-10-06 13:37:40|1975|1974.4|1974.4|1974|1975.4|1974.8|1974.2|1973.4|2459
1633527470000|2021-10-06 13:37:50|1974.6|1974.2|1972.2|1971.6|1975|1974.2|1972.2|1971.4|11263
1633527480000|2021-10-06 13:38:00|1972|1971.4|1972|1971.2|1972.2|1971.8|1970.6|1970.2|7372
1633527490000|2021-10-06 13:38:10|1972.2|1971.4|1972|1971.2|1972.2|1971.8|1971.4|1970.4|2910
1633527500000|2021-10-06 13:38:20|1971.8|1971|1971.4|1970.8|1972|1971.4|1970.4|1970|12523
1633527510000|2021-10-06 13:38:30|1971.2|1970.6|1970.2|1969.6|1971.2|1970.6|1970|1969.2|18544
1633527520000|2021-10-06 13:38:40|1970.4|1969.8|1972|1971.6|1972|1971.6|1970|1969.6|14039
1633527530000|2021-10-06 13:38:50|1971.8|1971.8|1970.2|1970|1972.6|1971.8|1970.2|1969.6|10161
1633527540000|2021-10-06 13:39:00|1970.6|1970.2|1970|1969.8|1970.8|1970.6|1969|1968.4|33764
1633527550000|2021-10-06 13:39:10|1970.4|1969.6|1970.8|1970.6|1971.4|1970.6|1970|1969.6|8755
1633527560000|2021-10-06 13:39:20|1971|1970.8|1970.8|1970.2|1971.2|1970.8|1969.4|1968.6|55395
1633527570000|2021-10-06 13:39:30|1970.6|1970.4|1970.2|1969.8|1971|1970.4|1969.8|1969|3652
1633527580000|2021-10-06 13:39:40|1970.4|1969.6|1972|1971.6|1972.6|1972|1970.2|1969.6|4430
1633527590000|2021-10-06 13:39:50|1972.4|1971.8|1973|1972.6|1973.4|1972.8|1972.4|1971.8|4171
1633527600000|2021-10-06 13:40:00|1973.2|1972.4|1974.6|1974|1975.8|1974.8|1972.8|1972.4|5785
1633527610000|2021-10-06 13:40:10|1974.4|1973.8|1973.4|1973|1974.4|1973.8|1972.8|1972.2|10014
1633527620000|2021-10-06 13:40:20|1973.2|1972.6|1971.4|1970.6|1973.2|1972.8|1970.8|1970.2|3801
1633527630000|2021-10-06 13:40:30|1971.2|1970.4|1971.2|1970.6|1972.2|1971.6|1970.6|1970|2975
1633527640000|2021-10-06 13:40:40|1971|1970.4|1971.4|1971|1971.8|1971|1970.6|1970.2|2000
1633527650000|2021-10-06 13:40:50|1971.6|1971.2|1972|1971.4|1973|1972.4|1971.6|1971.2|3189
1633527660000|2021-10-06 13:41:00|1971.8|1971.2|1972.6|1972|1973.4|1972.8|1971.4|1971.2|7867
1633527670000|2021-10-06 13:41:10|1972.4|1972.2|1972.2|1971.8|1973|1972.6|1972.2|1971.6|2936
1633527680000|2021-10-06 13:41:20|1972.4|1972|1971|1970.6|1972.6|1972|1971|1970.6|13549
1633527690000|2021-10-06 13:41:30|1970.8|1970.4|1971.4|1970.8|1972|1971.6|1970.8|1970.2|1127
1633527700000|2021-10-06 13:41:40|1971.2|1970.6|1971|1970.6|1972|1971.6|1970.4|1970|15132
1633527710000|2021-10-06 13:41:50|1971.2|1970.8|1970.4|1969.8|1971.4|1971|1970|1969.4|17669
1633527720000|2021-10-06 13:42:00|1970.2|1969.6|1970|1969.4|1970.4|1969.8|1968.6|1968.2|13603
1633527730000|2021-10-06 13:42:10|1970.2|1969.6|1968.2|1968|1970.4|1969.8|1968.2|1968|2699
1633527740000|2021-10-06 13:42:20|1968|1967.8|1966.4|1965.8|1968|1967.8|1965.8|1965.4|26363
1633527750000|2021-10-06 13:42:30|1966.2|1965.6|1966.2|1965.8|1966.4|1966|1964.8|1964.6|39270
1633527760000|2021-10-06 13:42:40|1966|1965.4|1965|1964.6|1966.6|1965.8|1964.8|1964.4|7987
1633527770000|2021-10-06 13:42:50|1965.2|1964.8|1966.4|1965.6|1967.2|1966.6|1965.2|1964.8|9634
1633527780000|2021-10-06 13:43:00|1966.2|1965.8|1968.4|1967.6|1968.6|1968|1966.2|1965.8|1266
1633527790000|2021-10-06 13:43:10|1968.6|1967.8|1968.4|1967.8|1969|1968.2|1968|1967.6|350
1633527800000|2021-10-06 13:43:20|1968.6|1968|1966.6|1966|1968.8|1968.4|1966|1965.6|10660
1633527810000|2021-10-06 13:43:30|1966.8|1966.2|1966.6|1966.2|1967.6|1967.2|1966.4|1965.6|16978
1633527820000|2021-10-06 13:43:40|1966.8|1965.8|1966.4|1966|1967.2|1966.6|1966|1965.4|8694
1633527830000|2021-10-06 13:43:50|1966.2|1965.8|1966.4|1966.2|1966.8|1966.6|1966.2|1965.6|6551
1633527840000|2021-10-06 13:44:00|1966.6|1966.4|1967.8|1967.4|1968|1967.4|1965.8|1965.4|12769
1633527850000|2021-10-06 13:44:10|1968|1967.6|1967.6|1967.2|1968.4|1967.8|1967.4|1967|5730
1633527860000|2021-10-06 13:44:20|1967.8|1967.4|1967.2|1967|1968.2|1967.8|1967.2|1966.8|11445
1633527870000|2021-10-06 13:44:30|1967.4|1967.2|1968.8|1968.4|1969|1968.4|1967.2|1967|2139
1633527880000|2021-10-06 13:44:40|1968.6|1968.2|1969.4|1968.8|1970|1969.2|1968.6|1968|4616
1633527890000|2021-10-06 13:44:50|1969.2|1968.6|1969|1968.4|1969.2|1968.8|1968.2|1967.8|13120
1633527900000|2021-10-06 13:45:00|1968.8|1968.2|1969.2|1968.4|1969.4|1968.6|1968|1967.4|4877
1633527910000|2021-10-06 13:45:10|1969.6|1968.6|1971|1970.6|1971|1970.6|1969.6|1968.6|1169
1633527920000|2021-10-06 13:45:20|1971.2|1970.4|1971.6|1971.2|1972.2|1971.6|1970.4|1970|4796
1633527930000|2021-10-06 13:45:30|1971.8|1971|1971|1970.6|1972|1971.4|1970.6|1970|6756
1633527940000|2021-10-06 13:45:40|1971.2|1970.8|1971.2|1970.6|1971.6|1971.2|1970.6|1970.2|2848
1633527950000|2021-10-06 13:45:50|1971|1970.4|1972.2|1971.8|1972.6|1972.2|1970.8|1970.4|488
1633527960000|2021-10-06 13:46:00|1972.4|1972|1972.4|1971.8|1972.6|1972.2|1971|1970.6|4184
1633527970000|2021-10-06 13:46:10|1972.2|1972|1971.8|1971.2|1973|1972.6|1970.6|1970.2|4077
1633527980000|2021-10-06 13:46:20|1971.6|1971.4|1971.4|1970.8|1971.8|1971.4|1970|1969.6|4599
1633527990000|2021-10-06 13:46:30|1971.6|1971|1972.2|1971.8|1972.6|1972.2|1971.4|1971|3021
1633528000000|2021-10-06 13:46:40|1972.4|1972|1972.2|1972|1973.6|1973|1972.2|1971.6|11807
1633528010000|2021-10-06 13:46:50|1972.4|1971.8|1971.2|1970.6|1972.6|1971.8|1970.2|1969.8|7454
1633528020000|2021-10-06 13:47:00|1971|1970.4|1970.4|1969.8|1971|1970.4|1969.6|1969|6724
1633528030000|2021-10-06 13:47:10|1970.6|1970|1970.4|1970|1970.8|1970.4|1970.2|1969.8|583
1633528040000|2021-10-06 13:47:20|1970.8|1970.2|1969.8|1969.4|1970.8|1970.2|1969.4|1968.8|1675
1633528050000|2021-10-06 13:47:30|1969.6|1969.2|1969.2|1968.6|1969.8|1969.4|1968.6|1968|2250
1633528060000|2021-10-06 13:47:40|1969|1968.4|1968.6|1968.2|1969.2|1968.6|1968.6|1968.2|3755
1633528070000|2021-10-06 13:47:50|1968.8|1968.4|1968.8|1968.4|1969.4|1969|1968.8|1968.2|3741
1633528080000|2021-10-06 13:48:00|1968.6|1968.2|1969|1968.6|1969.4|1969|1968.2|1968|1592
1633528090000|2021-10-06 13:48:10|1969.2|1968.8|1969.2|1968.8|1969.8|1969.4|1969|1968.8|1507
1633528100000|2021-10-06 13:48:20|1969|1968.6|1968.6|1968|1969.6|1969|1968.6|1968|3981
1633528110000|2021-10-06 13:48:30|1968.4|1968.2|1969|1968.6|1969.4|1968.6|1968.4|1968|2000
1633528120000|2021-10-06 13:48:40|1968.8|1968.4|1966.4|1966|1969|1968.6|1966.4|1966|7763
1633528130000|2021-10-06 13:48:50|1966.2|1966.2|1968.2|1967.8|1968.2|1967.8|1966.2|1966|3789
1633528140000|2021-10-06 13:49:00|1968|1967.6|1966.6|1966|1968.4|1967.8|1966.2|1966|4474
1633528150000|2021-10-06 13:49:10|1966.4|1965.8|1964.6|1964.2|1966.4|1965.8|1964.6|1964.2|8980
1633528160000|2021-10-06 13:49:20|1964.4|1964|1965.4|1965|1965.6|1965.2|1964.2|1963.8|3234
1633528170000|2021-10-06 13:49:30|1965.6|1964.8|1965.8|1965.4|1966.4|1965.8|1965|1964.8|2380
1633528180000|2021-10-06 13:49:40|1965.6|1965.2|1965.6|1965.2|1965.6|1965.2|1964.6|1964|5455
1633528190000|2021-10-06 13:49:50|1965.8|1965.4|1966|1965.6|1966.6|1966.2|1965.4|1965|4978
1633528200000|2021-10-06 13:50:00|1966.2|1965.4|1965|1964.4|1966.2|1965.4|1964.6|1964|3061
1633528210000|2021-10-06 13:50:10|1965.4|1964.6|1965.4|1965|1966.2|1965.6|1965.2|1964.6|1206
1633528220000|2021-10-06 13:50:20|1965.2|1964.8|1965.8|1965.2|1965.8|1965.4|1965|1964.6|1397
1633528230000|2021-10-06 13:50:30|1965.6|1965|1965|1964.4|1965.6|1965.2|1964|1963.6|28716
1633528240000|2021-10-06 13:50:40|1964.8|1964.6|1964.4|1964|1965.2|1964.8|1964|1963.6|27518
1633528250000|2021-10-06 13:50:50|1964.2|1963.8|1962.6|1962.2|1964.2|1963.8|1962.4|1962.2|8159
1633528260000|2021-10-06 13:51:00|1962.8|1962.4|1963.2|1962.8|1963.4|1963.2|1962.4|1962.2|10503
1633528270000|2021-10-06 13:51:10|1963|1962.6|1963.6|1963.4|1963.8|1963.4|1962.8|1962.6|5807
1633528280000|2021-10-06 13:51:20|1963.4|1963.2|1963.2|1962.8|1964.2|1963.6|1962.6|1962.2|8970
1633528290000|2021-10-06 13:51:30|1963.6|1963|1960.8|1960.4|1963.8|1963.2|1960.8|1960.2|23485
1633528300000|2021-10-06 13:51:40|1961|1960.6|1963|1962.2|1963.4|1962.6|1960.8|1960.4|8975
1633528310000|2021-10-06 13:51:50|1962.8|1962.4|1964.4|1964|1964.8|1964.2|1962.8|1962.2|6793
1633528320000|2021-10-06 13:52:00|1964.6|1963.8|1964.2|1963.8|1964.6|1964.2|1964|1963.6|5408
1633528330000|2021-10-06 13:52:10|1964.4|1964|1963.6|1963.2|1964.8|1964.2|1963.6|1963|5326
1633528340000|2021-10-06 13:52:20|1963.8|1963.6|1964.8|1964|1965|1964.6|1963.6|1963.2|45351
1633528350000|2021-10-06 13:52:30|1964.6|1963.6|1963.6|1963.4|1964.8|1964.2|1963|1962.6|7320
1633528360000|2021-10-06 13:52:40|1963.4|1963|1963.8|1963|1963.8|1963.4|1962.6|1962.2|2066
1633528370000|2021-10-06 13:52:50|1963.6|1963.2|1963.6|1963.4|1964.4|1964|1963.4|1963.2|2046
1633528380000|2021-10-06 13:53:00|1963.8|1963.6|1964.2|1963.8|1964.6|1964.2|1963.6|1963.4|15973
1633528390000|2021-10-06 13:53:10|1964|1963.6|1963.6|1963|1964|1963.6|1962.8|1962.2|7043
1633528400000|2021-10-06 13:53:20|1963.8|1963.2|1963.8|1963.4|1963.8|1963.6|1963.4|1963|1033
1633528410000|2021-10-06 13:53:30|1963.6|1963.2|1964.6|1964.2|1965|1964.4|1963.6|1963.2|5266
1633528420000|2021-10-06 13:53:40|1964.4|1964|1963.8|1963.2|1964.6|1964.4|1963.6|1963.2|2668
1633528430000|2021-10-06 13:53:50|1964|1963.4|1963.2|1962.6|1964.2|1963.8|1962.2|1962|8404
1633528440000|2021-10-06 13:54:00|1963.4|1962.8|1963.4|1963|1964.4|1964|1963.4|1962.8|27225
1633528450000|2021-10-06 13:54:10|1963.2|1962.8|1962.4|1962|1963.4|1963|1962|1961.6|8109
1633528460000|2021-10-06 13:54:20|1962.2|1961.8|1962|1961.6|1963|1962.4|1961.8|1961.4|2934
1633528470000|2021-10-06 13:54:30|1962.2|1961.8|1962.8|1962.4|1963.8|1963.2|1962|1961.8|2724
1633528480000|2021-10-06 13:54:40|1963|1962.6|1964|1963.2|1964.4|1964.2|1963|1962.6|16235
1633528490000|2021-10-06 13:54:50|1963.8|1963.4|1964.2|1963.8|1965|1964.8|1963.6|1963.4|7212
1633528500000|2021-10-06 13:55:00|1964.4|1964|1963.4|1962.8|1964.4|1964|1962.4|1961.8|8528
1633528510000|2021-10-06 13:55:10|1963.2|1962.6|1963.2|1962.8|1963.6|1963.4|1963|1962.4|14970
1633528520000|2021-10-06 13:55:20|1963|1962.6|1962.4|1961.8|1963.2|1963|1961.8|1961.2|34499
1633528530000|2021-10-06 13:55:30|1962.2|1961.6|1960.6|1960.4|1962.8|1962.4|1960.6|1960.2|21644
1633528540000|2021-10-06 13:55:40|1960.8|1960.2|1960.8|1960.4|1961.8|1961.4|1960.4|1960|18005
1633528550000|2021-10-06 13:55:50|1961|1960.6|1961.2|1960.6|1961.6|1961.2|1960.8|1960.4|7923
1633528560000|2021-10-06 13:56:00|1961.4|1960.4|1961.2|1960.4|1961.4|1961.2|1960.4|1960|4521
1633528570000|2021-10-06 13:56:10|1961|1960.6|1964.2|1963.4|1964.2|1963.4|1960.8|1960.4|6101
1633528580000|2021-10-06 13:56:20|1964|1963.2|1962.2|1961.8|1964.2|1963.2|1962|1961.4|11197
1633528590000|2021-10-06 13:56:30|1962|1961.6|1962.4|1962|1962.6|1962.2|1961.6|1961.2|2824
1633528600000|2021-10-06 13:56:40|1962.6|1962.2|1962.6|1962|1963|1962.6|1961.6|1961.2|3570
1633528610000|2021-10-06 13:56:50|1962.4|1962.2|1962.2|1961.8|1963|1962.6|1962|1961.6|2087
1633528620000|2021-10-06 13:57:00|1962|1961.6|1962.6|1962|1963|1962.6|1961.4|1961.2|3682
1633528630000|2021-10-06 13:57:10|1962.8|1962.2|1963.4|1963|1963.4|1963|1962.2|1961.8|4919
1633528640000|2021-10-06 13:57:20|1963.6|1963.2|1965.6|1965.2|1965.8|1965.4|1963.6|1963.2|18063
1633528650000|2021-10-06 13:57:30|1965.8|1965.4|1967.2|1966.6|1968.4|1967.8|1965.2|1964.8|57441
1633528660000|2021-10-06 13:57:40|1967|1966.8|1966.8|1966.4|1967.6|1967.4|1966.2|1965.8|5027
1633528670000|2021-10-06 13:57:50|1966.6|1966.2|1965.6|1965.2|1966.6|1966.2|1965.4|1964.8|2166
1633528680000|2021-10-06 13:58:00|1965.8|1965.4|1965.4|1965|1966|1965.6|1965|1964.8|6842
1633528690000|2021-10-06 13:58:10|1965.6|1964.8|1966.6|1966|1966.8|1966.2|1965.4|1964.8|207
1633528700000|2021-10-06 13:58:20|1966.8|1966.2|1966.4|1966|1966.8|1966.6|1966|1965.6|4003
1633528710000|2021-10-06 13:58:30|1966.6|1966.2|1966|1965.6|1966.8|1966.6|1965.8|1965.2|8899
1633528720000|2021-10-06 13:58:40|1965.8|1965.4|1966.8|1966.4|1966.8|1966.6|1965.2|1965|10143
1633528730000|2021-10-06 13:58:50|1966.6|1966.2|1966.6|1966|1966.8|1966.4|1966|1965.6|7154
1633528740000|2021-10-06 13:59:00|1966.4|1965.8|1964.2|1963.6|1966.4|1966|1964|1963.4|9718
1633528750000|2021-10-06 13:59:10|1964|1963.4|1963.4|1962.8|1964|1963.4|1963.2|1962.6|8191
1633528760000|2021-10-06 13:59:20|1963.2|1963|1963.8|1963.4|1964.8|1964.6|1963.2|1963|1009
1633528770000|2021-10-06 13:59:30|1963.6|1963.2|1963.8|1963.4|1964|1963.4|1962.6|1962.4|3133
1633528780000|2021-10-06 13:59:40|1963.6|1963.2|1963.4|1963|1964|1963.6|1963|1962.6|2218
1633528790000|2021-10-06 13:59:50|1963.2|1962.8|1963.6|1963.2|1964|1963.6|1962.4|1962|3169
1633528800000|2021-10-06 14:00:00|1963.8|1963|1961|1960.4|1963.8|1963|1960.4|1960|4447
1633528810000|2021-10-06 14:00:10|1961.2|1960.8|1959.4|1958.8|1961.2|1961|1959.2|1958.8|43441
1633528820000|2021-10-06 14:00:20|1959.2|1959|1960.4|1959.6|1960.8|1960.2|1959|1958.8|3059
1633528830000|2021-10-06 14:00:30|1960.2|1959.4|1958.8|1958.6|1960.2|1959.6|1958|1957.6|6900
1633528840000|2021-10-06 14:00:40|1959|1958.8|1958.6|1958|1959.2|1959|1958.4|1957.8|5138
1633528850000|2021-10-06 14:00:50|1958.4|1957.8|1957.8|1957.4|1958.6|1958.2|1957.8|1957.2|13242
1633528860000|2021-10-06 14:01:00|1958|1957.6|1960|1959.6|1960|1959.6|1958|1957.6|9901
1633528870000|2021-10-06 14:01:10|1959.8|1959.4|1959.4|1958.8|1960.4|1959.8|1958.8|1958.6|22741
1633528880000|2021-10-06 14:01:20|1959.2|1959|1959.4|1959|1959.4|1959.2|1958.2|1957.6|32335
1633528890000|2021-10-06 14:01:30|1959.6|1959.2|1958.8|1958.4|1960|1959.8|1958.6|1958.2|24361
1633528900000|2021-10-06 14:01:40|1959|1958.6|1959.2|1958.8|1959.6|1959.4|1958.8|1958.4|18340
1633528910000|2021-10-06 14:01:50|1959.4|1958.6|1959|1958.6|1959.6|1959.4|1959|1958.4|6469
1633528920000|2021-10-06 14:02:00|1959.2|1958.8|1960|1959.8|1960.2|1959.8|1959|1958.6|15196
1633528930000|2021-10-06 14:02:10|1960.2|1960|1960|1959.4|1960.6|1960.2|1960|1959.4|11525
1633528940000|2021-10-06 14:02:20|1959.8|1959.6|1960.4|1960|1960.6|1960.4|1959.6|1959.2|2752
1633528950000|2021-10-06 14:02:30|1960.6|1960.2|1963|1962.4|1963.2|1962.6|1960.4|1960.2|5553
1633528960000|2021-10-06 14:02:40|1963.2|1962.6|1963.4|1963|1963.4|1963|1962.8|1962.4|3156
1633528970000|2021-10-06 14:02:50|1963.2|1962.8|1963|1962.6|1964|1963.6|1962.8|1962.4|6016
1633528980000|2021-10-06 14:03:00|1963.4|1962.4|1963|1962.6|1963.4|1963|1962.2|1961.6|14506
1633528990000|2021-10-06 14:03:10|1962.8|1962.4|1962.6|1962.2|1963|1962.8|1962.2|1961.6|3474
1633529000000|2021-10-06 14:03:20|1962.8|1962.4|1962.4|1962|1963|1962.4|1962.2|1961.8|1108
1633529010000|2021-10-06 14:03:30|1962.6|1962.2|1963.2|1963|1963.2|1963|1961.8|1961.4|1135
1633529020000|2021-10-06 14:03:40|1963.4|1963.2|1962.8|1962.2|1963.6|1963.2|1961.8|1961.6|1528
1633529030000|2021-10-06 14:03:50|1962.2|1962|1963.4|1963|1963.4|1963|1962.2|1961.8|4581
1633529040000|2021-10-06 14:04:00|1963|1962.8|1962.2|1961.6|1963.4|1963|1962|1961.4|1797
1633529050000|2021-10-06 14:04:10|1962|1961.8|1962.6|1962|1962.8|1962.4|1962|1961.8|2437
1633529060000|2021-10-06 14:04:20|1962.8|1962.2|1963.6|1963|1964|1963.4|1962.6|1961.8|310
1633529070000|2021-10-06 14:04:30|1963.4|1963.2|1964|1963.2|1964|1963.6|1963.2|1962.8|3663
1633529080000|2021-10-06 14:04:40|1964.2|1963.4|1964.4|1964|1964.6|1964.2|1964|1963.4|1010
1633529090000|2021-10-06 14:04:50|1964.6|1964.2|1964.6|1964.2|1965|1964.4|1964.2|1964|2580
1633529100000|2021-10-06 14:05:00|1964.4|1964|1961.8|1961.6|1964.6|1964|1961|1960.8|7277
1633529110000|2021-10-06 14:05:10|1962|1961.4|1961|1960.6|1962|1961.4|1960.8|1960.6|10763
1633529120000|2021-10-06 14:05:20|1961.2|1960.8|1961.4|1961.2|1962.2|1961.8|1961.2|1960.6|14295
1633529130000|2021-10-06 14:05:30|1961.6|1961.4|1961.6|1961.2|1961.8|1961.4|1961.2|1960.8|3691
1633529140000|2021-10-06 14:05:40|1961.8|1961|1960.8|1960.6|1961.8|1961.4|1960.4|1960.2|6669
1633529150000|2021-10-06 14:05:50|1961|1960.4|1960|1959.6|1961|1960.8|1959.8|1959.6|6130
1633529160000|2021-10-06 14:06:00|1960.2|1959.8|1958.6|1958.4|1960.2|1960|1958.6|1958.4|4822
1633529170000|2021-10-06 14:06:10|1958.8|1958.6|1957.4|1957|1959.2|1958.8|1957.2|1957|3710
1633529180000|2021-10-06 14:06:20|1957.6|1957.2|1958.6|1957.8|1958.6|1958.2|1957.6|1957.2|11990
1633529190000|2021-10-06 14:06:30|1958.4|1957.6|1958.4|1958|1958.6|1958|1957.4|1957|863
1633529200000|2021-10-06 14:06:40|1958.2|1957.6|1957.8|1957.4|1958.4|1957.8|1957.4|1957|19821
1633529210000|2021-10-06 14:06:50|1957.6|1957.2|1958|1957.6|1958|1957.6|1957.2|1957|6122
1633529220000|2021-10-06 14:07:00|1957.8|1957.4|1957.4|1956.6|1957.8|1957.4|1956.6|1956.2|9891
1633529230000|2021-10-06 14:07:10|1957.2|1956.8|1956|1955.8|1957.4|1957.2|1956|1955.6|10742
1633529240000|2021-10-06 14:07:20|1955.8|1955.6|1955|1954.6|1955.8|1955.6|1954.8|1954.4|38741
1633529250000|2021-10-06 14:07:30|1955.2|1955|1957.2|1956.8|1957.2|1956.8|1955|1954.8|10765
1633529260000|2021-10-06 14:07:40|1957|1957|1958|1957.6|1958.2|1958|1957|1956.6|20842
1633529270000|2021-10-06 14:07:50|1958.2|1957.4|1959.4|1959|1959.8|1959.4|1958|1957.4|5029
1633529280000|2021-10-06 14:08:00|1960.2|1958.8|1959.2|1958.8|1960.2|1960|1959|1958.6|36894
1633529290000|2021-10-06 14:08:10|1959|1958.6|1958.4|1958|1959|1958.8|1958|1957.6|18074
1633529300000|2021-10-06 14:08:20|1958.2|1957.8|1957.2|1956.6|1958.2|1958|1957.2|1956.6|14051
1633529310000|2021-10-06 14:08:30|1957|1956.4|1957.2|1957|1957.4|1957|1956.4|1956|5677
1633529320000|2021-10-06 14:08:40|1957.4|1957.2|1957.8|1957.2|1958|1957.8|1957.4|1957|12986
1633529330000|2021-10-06 14:08:50|1958|1957.4|1957.6|1957.2|1958.4|1957.8|1957.6|1957.2|2927
1633529340000|2021-10-06 14:09:00|1957.4|1957|1956.8|1956.4|1957.4|1957|1956|1955.6|4847
1633529350000|2021-10-06 14:09:10|1956.6|1956.2|1958|1957.4|1958|1957.6|1956.4|1956|6827
1633529360000|2021-10-06 14:09:20|1958.2|1957.6|1959|1958.6|1959.4|1959.2|1957.6|1957|36853
1633529370000|2021-10-06 14:09:30|1958.8|1958.4|1958.2|1957.6|1959.4|1958.8|1957.8|1957.4|3214
1633529380000|2021-10-06 14:09:40|1958|1957.4|1959|1958.4|1959.2|1958.8|1957.8|1957.4|6761
1633529390000|2021-10-06 14:09:50|1959.2|1958.6|1959.2|1958.6|1960|1959.8|1958.8|1958.4|2825
1633529400000|2021-10-06 14:10:00|1959|1958.8|1957.2|1956.8|1959.2|1958.8|1956.8|1956.4|8319
1633529410000|2021-10-06 14:10:10|1957|1957|1956.6|1956.2|1957.4|1957|1956.6|1956.2|5653
1633529420000|2021-10-06 14:10:20|1956.8|1956|1957.2|1957|1957.2|1957|1956.6|1956|6872
1633529430000|2021-10-06 14:10:30|1957.4|1957.2|1958.6|1958.2|1959|1958.6|1957.4|1957|6406
1633529440000|2021-10-06 14:10:40|1958.4|1958.4|1959|1958.4|1959|1958.8|1958.4|1958.2|3437
1633529450000|2021-10-06 14:10:50|1959.2|1958.6|1960|1959.6|1960.4|1960|1959.2|1958.6|10718
1633529460000|2021-10-06 14:11:00|1959.8|1959.4|1960|1959.8|1960|1959.8|1959.4|1959|9375
1633529470000|2021-10-06 14:11:10|1959.8|1959.6|1960.4|1960|1960.4|1960.2|1959.8|1959.6|4119
1633529480000|2021-10-06 14:11:20|1960.2|1959.8|1960.4|1960|1960.6|1960.2|1959.6|1959.4|5597
1633529490000|2021-10-06 14:11:30|1960.2|1959.8|1960.4|1960|1960.4|1960.2|1960|1959.6|493
1633529500000|2021-10-06 14:11:40|1960.6|1960.2|1960.8|1960.2|1961.2|1960.8|1960|1959.8|7505
1633529510000|2021-10-06 14:11:50|1960.6|1960.4|1961|1960.6|1961.2|1960.6|1960.6|1960.2|5226
1633529520000|2021-10-06 14:12:00|1961.2|1960.8|1961.8|1961.4|1962|1961.6|1960.8|1960.2|3858
1633529530000|2021-10-06 14:12:10|1962|1961.2|1963.4|1963|1963.4|1963|1961.6|1961.2|5892
1633529540000|2021-10-06 14:12:20|1963.6|1963.2|1963.8|1963.4|1964.2|1964|1963.2|1963|4533
1633529550000|2021-10-06 14:12:30|1964.2|1963.6|1962.4|1962.2|1964.2|1963.8|1962|1961.6|3927
1633529560000|2021-10-06 14:12:40|1962.8|1962|1962.6|1962.4|1962.8|1962.6|1962.6|1962|2768
1633529570000|2021-10-06 14:12:50|1962.8|1962.2|1964|1963.6|1964|1963.6|1962.4|1962|12226
1633529580000|2021-10-06 14:13:00|1963.8|1963.8|1963.4|1962.8|1963.8|1963.8|1962.8|1962.4|11790
1633529590000|2021-10-06 14:13:10|1963.2|1963|1963|1962.6|1963.6|1963.4|1963|1962.6|129
1633529600000|2021-10-06 14:13:20|1962.8|1962.4|1963.4|1962.8|1963.6|1963.2|1962.6|1962.2|2862
1633529610000|2021-10-06 14:13:30|1963.2|1963|1963.6|1963.4|1963.6|1963.4|1963|1962.6|1703
1633529620000|2021-10-06 14:13:40|1963.4|1963.2|1963|1962.6|1963.6|1963.2|1962.4|1962.2|8412
1633529630000|2021-10-06 14:13:50|1963.2|1962.4|1963.4|1962.8|1963.6|1963.2|1962.6|1962.2|8382
1633529640000|2021-10-06 14:14:00|1963.2|1962.6|1963.8|1963.4|1964.8|1964.4|1963|1962.6|6908
1633529650000|2021-10-06 14:14:10|1963.6|1964|1963.6|1963.4|1964.2|1964|1963.6|1963.2|10116
1633529660000|2021-10-06 14:14:20|1963.8|1963.6|1964.4|1964|1964.4|1964|1963.8|1963.4|8677
1633529670000|2021-10-06 14:14:30|1964|1963.8|1964.2|1963.8|1965|1964.6|1964|1963.8|6704
1633529680000|2021-10-06 14:14:40|1964|1964|1964.2|1963.6|1964.4|1964|1964|1963.6|1123
1633529690000|2021-10-06 14:14:50|1964|1963.8|1964.6|1964.4|1964.6|1964.4|1963.8|1963.8|2694
1633529700000|2021-10-06 14:15:00|1964.4|1964.2|1961.2|1960.6|1964.4|1964.2|1961.2|1960.4|10264
1633529710000|2021-10-06 14:15:10|1961.4|1960.8|1961.4|1960.8|1961.8|1961.4|1961.2|1960.8|1183
1633529720000|2021-10-06 14:15:20|1961.6|1961|1962.2|1962|1962.8|1962.6|1961.4|1961|5686
1633529730000|2021-10-06 14:15:30|1962.4|1962.2|1962|1961.6|1962.6|1962.2|1961.8|1961.4|2638
1633529740000|2021-10-06 14:15:40|1961.8|1961.4|1960.8|1960.6|1962|1961.6|1960.8|1960.6|5768
1633529750000|2021-10-06 14:15:50|1960.6|1960.4|1961.4|1960.8|1961.4|1961|1960.6|1960.4|1052
1633529760000|2021-10-06 14:16:00|1961.2|1961|1960.6|1960.2|1961.4|1961|1960.4|1960|681
1633529770000|2021-10-06 14:16:10|1960.4|1960|1960.4|1960|1960.6|1960.2|1960|1959.8|3854
1633529780000|2021-10-06 14:16:20|1960.2|1960.2|1962.2|1962|1962.4|1962|1960.2|1960.2|7271
1633529790000|2021-10-06 14:16:30|1962.4|1961.8|1962|1961.6|1962.6|1962|1961.8|1961.6|1651
1633529800000|2021-10-06 14:16:40|1962.2|1961.8|1962|1961.8|1962.6|1962|1962|1961.8|1703
1633529810000|2021-10-06 14:16:50|1962.2|1962|1962.8|1962.6|1963.2|1962.8|1962|1961.8|3011
1633529820000|2021-10-06 14:17:00|1962.6|1962.4|1963|1962.2|1963|1962.6|1962.2|1961.8|884
1633529830000|2021-10-06 14:17:10|1962.8|1962.4|1962|1961.4|1962.8|1962.4|1961.6|1961.2|2382
1633529840000|2021-10-06 14:17:20|1961.8|1961.6|1960.8|1960.6|1961.8|1961.6|1960.6|1960.2|153
1633529850000|2021-10-06 14:17:30|1960.6|1960.4|1960.6|1960.2|1960.8|1960.4|1960.2|1960|4112
1633529860000|2021-10-06 14:17:40|1960.8|1960.4|1961|1960.8|1961|1960.8|1960.6|1960.2|350
1633529870000|2021-10-06 14:17:50|1960.8|1960.6|1960.4|1960|1960.8|1960.6|1959.8|1959.6|3334
1633529880000|2021-10-06 14:18:00|1960.6|1960.2|1959.2|1959|1960.6|1960.2|1959|1958.6|3076
1633529890000|2021-10-06 14:18:10|1959|1958.8|1960|1959.6|1960.4|1960|1959|1958.6|4102
1633529900000|2021-10-06 14:18:20|1960.2|1959.8|1960.4|1960.2|1960.6|1960.2|1960|1959.8|481
1633529910000|2021-10-06 14:18:30|1960.2|1960|1960.8|1960.6|1961.2|1961|1960.2|1959.8|16924
1633529920000|2021-10-06 14:18:40|1960.6|1960.4|1960.6|1960.2|1961.2|1961|1960.4|1960.2|5690
1633529930000|2021-10-06 14:18:50|1960.4|1960|1960.8|1960.6|1961|1960.6|1960.4|1959.8|1946
1633529940000|2021-10-06 14:19:00|1961|1960.8|1960.8|1960.4|1961.2|1960.8|1960.6|1960.4|9838
1633529950000|2021-10-06 14:19:10|1961|1960.6|1961.4|1960.8|1961.6|1961.2|1960.8|1960.4|4162
1633529960000|2021-10-06 14:19:20|1961.2|1960.6|1960.2|1959.8|1961.2|1960.6|1960|1959.4|5442
1633529970000|2021-10-06 14:19:30|1960|1959.6|1960.4|1960|1960.4|1960|1959.8|1959.6|12873
1633529980000|2021-10-06 14:19:40|1960.6|1960.2|1960.2|1960|1960.6|1960.4|1960.2|1960|6892
1633529990000|2021-10-06 14:19:50|1960.4|1960.2|1959.6|1959.4|1960.6|1960.2|1959.6|1959.4|15510
1633530000000|2021-10-06 14:20:00|1959.4|1959.2|1959.6|1959.2|1960|1959.6|1959|1958.6|10783
1633530010000|2021-10-06 14:20:10|1959.4|1959.4|1959.8|1959.4|1960.4|1960.2|1959.4|1959|9801
1633530020000|2021-10-06 14:20:20|1959.6|1959.2|1959.6|1959.4|1959.6|1959.4|1959|1958.6|3408
1633530030000|2021-10-06 14:20:30|1959.8|1959.2|1960.6|1960|1960.6|1960|1959.4|1959|9762
1633530040000|2021-10-06 14:20:40|1960.4|1960.2|1960.4|1960|1960.6|1960.4|1959.8|1959.6|2022
1633530050000|2021-10-06 14:20:50|1960.2|1959.8|1960.2|1959.8|1960.4|1960.2|1960|1959.8|7330
1633530060000|2021-10-06 14:21:00|1960.4|1960|1961.4|1961|1961.4|1961|1960.2|1959.8|360
1633530070000|2021-10-06 14:21:10|1961.6|1960.8|1961.2|1960.8|1961.6|1960.8|1961|1960.8|2468
1633530080000|2021-10-06 14:21:20|1961|1960.6|1961.2|1960.8|1961.6|1961.2|1960.8|1960.6|2848
1633530090000|2021-10-06 14:21:30|1961|1960.6|1961.2|1961|1961.2|1961|1960.4|1960|2771
1633530100000|2021-10-06 14:21:40|1961.4|1960.8|1960.8|1960.4|1961.4|1961|1960.8|1960.4|5943
1633530110000|2021-10-06 14:21:50|1960.6|1960.2|1960.6|1960.4|1960.6|1960.4|1959.8|1959.2|3306
1633530120000|2021-10-06 14:22:00|1960.8|1960.6|1961.2|1960.8|1961.4|1961|1960|1959.6|7573
1633530130000|2021-10-06 14:22:10|1961.4|1961|1961.6|1961|1962.6|1962.2|1961.2|1960.8|10581
1633530140000|2021-10-06 14:22:20|1961.4|1961.2|1961|1960.6|1961.4|1961.2|1960.8|1960.4|6720
1633530150000|2021-10-06 14:22:30|1961.2|1960.8|1962|1961.6|1962|1961.8|1961.2|1960.8|6545
1633530160000|2021-10-06 14:22:40|1961.8|1961.4|1964.2|1963.6|1964.2|1963.8|1961.4|1961.2|14633
1633530170000|2021-10-06 14:22:50|1964|1963.4|1962.6|1962|1964|1963.4|1962.6|1962|1322
1633530180000|2021-10-06 14:23:00|1962.4|1961.8|1960.8|1960.6|1962.4|1961.8|1960.8|1960.4|2049
1633530190000|2021-10-06 14:23:10|1960.6|1960.4|1960.8|1960.6|1960.8|1960.6|1960.4|1960.2|2221
1633530200000|2021-10-06 14:23:20|1961|1960.8|1960.6|1960.2|1961.2|1960.8|1960.2|1960|5765
1633530210000|2021-10-06 14:23:30|1960.8|1960.4|1961.8|1961.2|1961.8|1961.4|1960.8|1960.4|3468
1633530220000|2021-10-06 14:23:40|1962|1961.4|1963.2|1962.6|1963.4|1963|1962|1961.4|6187
1633530230000|2021-10-06 14:23:50|1963.4|1962.8|1963.8|1963.4|1964|1963.4|1963.4|1962.8|1148
1633530240000|2021-10-06 14:24:00|1963.6|1963.6|1963.8|1963.2|1964|1963.8|1963.4|1963.2|3138
1633530250000|2021-10-06 14:24:10|1964|1963.4|1964.2|1963.8|1964.6|1964.4|1963.8|1963.4|5432
1633530260000|2021-10-06 14:24:20|1964|1963.6|1964.8|1964.4|1964.8|1964.6|1963.8|1963.6|14017
1633530270000|2021-10-06 14:24:30|1964.6|1964.2|1966.8|1966.2|1966.8|1966.2|1964.6|1964.2|9384
1633530280000|2021-10-06 14:24:40|1966.6|1966|1967.2|1966.8|1967.2|1966.8|1966.4|1966|6253
1633530290000|2021-10-06 14:24:50|1967.6|1967|1968|1967.6|1968.4|1967.8|1967.6|1967|11800
1633530300000|2021-10-06 14:25:00|1968.2|1967.8|1968.6|1968.4|1968.8|1968.4|1968|1967.8|1484
1633530310000|2021-10-06 14:25:10|1968.8|1968.2|1969|1968.4|1969|1968.8|1968.2|1967.8|5946
1633530320000|2021-10-06 14:25:20|1968.8|1968.6|1968.8|1968.4|1968.8|1968.6|1968.2|1967.8|4099
1633530330000|2021-10-06 14:25:30|1969|1968.6|1968.6|1968.4|1969.2|1968.8|1968.6|1968.4|7585
1633530340000|2021-10-06 14:25:40|1968.8|1968.6|1968.6|1968.2|1969.6|1969.2|1968.2|1968|2497
1633530350000|2021-10-06 14:25:50|1968.4|1968|1968.8|1968.2|1968.8|1968.6|1968.2|1968|7454
1633530360000|2021-10-06 14:26:00|1968.6|1968.4|1968.6|1968.2|1969|1968.6|1968.4|1968.2|1185
1633530370000|2021-10-06 14:26:10|1968.8|1968.4|1969|1968.6|1969|1968.6|1968.6|1968.2|1043
1633530380000|2021-10-06 14:26:20|1968.8|1968.4|1967.6|1967.4|1968.8|1968.4|1967.6|1967.4|18422
1633530390000|2021-10-06 14:26:30|1967.4|1967.2|1968.2|1967.6|1968.2|1967.8|1967.2|1967|1139
1633530400000|2021-10-06 14:26:40|1968|1967.8|1966.8|1966.2|1968.2|1968|1966.8|1966.2|3552
1633530410000|2021-10-06 14:26:50|1966.6|1966|1966.8|1966.6|1967|1966.6|1966.4|1966|251
1633530420000|2021-10-06 14:27:00|1967|1966.4|1967|1966.6|1967.6|1967|1966.8|1966.4|1895
1633530430000|2021-10-06 14:27:10|1966.8|1966.4|1967.2|1966.8|1967.4|1966.8|1966.4|1966.2|4712
1633530440000|2021-10-06 14:27:20|1967.4|1967|1966.8|1966.4|1967.6|1967.2|1966.6|1966.2|307
1633530450000|2021-10-06 14:27:30|1967|1966.6|1966.6|1966.4|1967.2|1967|1966.6|1966.4|838
1633530460000|2021-10-06 14:27:40|1966.8|1966.6|1967.4|1967.2|1967.4|1967.2|1966.8|1966.4|1381
1633530470000|2021-10-06 14:27:50|1967.2|1967|1967.2|1966.8|1967.4|1967|1967|1966.8|1968
1633530480000|2021-10-06 14:28:00|1967.4|1967|1967.4|1967|1967.8|1967.4|1967.2|1967|2336
1633530490000|2021-10-06 14:28:10|1967.2|1966.8|1967.4|1967.2|1968|1967.4|1966.8|1966.6|8575
1633530500000|2021-10-06 14:28:20|1967.2|1967|1966.2|1965.8|1967.4|1967|1966|1965.4|9257
1633530510000|2021-10-06 14:28:30|1966|1965.6|1966.2|1965.8|1966.4|1966.2|1965.8|1965.6|3387
1633530520000|2021-10-06 14:28:40|1966|1966|1966|1965.6|1966.2|1966|1965.8|1965.6|691
1633530530000|2021-10-06 14:28:50|1965.8|1965.2|1965.6|1965.2|1965.8|1965.2|1965.4|1965.2|2113
1633530540000|2021-10-06 14:29:00|1965.8|1965.4|1965.6|1965.2|1966.4|1966|1965.6|1965.2|3470
1633530550000|2021-10-06 14:29:10|1965.8|1965|1966.4|1966|1966.4|1966|1965.2|1964.6|3351
1633530560000|2021-10-06 14:29:20|1966.2|1965.6|1965.4|1965.2|1966.4|1965.6|1965.4|1965|2555
1633530570000|2021-10-06 14:29:30|1965.6|1965.4|1966.4|1965.8|1966.4|1965.8|1965.6|1965.2|1333
1633530580000|2021-10-06 14:29:40|1966.2|1965.6|1966|1965.8|1966.2|1965.8|1966|1965.6|1801
1633530590000|2021-10-06 14:29:50|1965.8|1965.6|1966|1965.6|1966|1965.6|1965.4|1965.2|3264
1633530600000|2021-10-06 14:30:00|1965.8|1965.4|1964.6|1964.2|1965.8|1965.4|1963.8|1963.4|15643
1633530610000|2021-10-06 14:30:10|1964.4|1964|1964.8|1964.4|1965|1964.6|1963.8|1963.2|2282
1633530620000|2021-10-06 14:30:20|1964.6|1964.2|1966|1965.4|1966|1965.4|1964.4|1964|7272
1633530630000|2021-10-06 14:30:30|1966.2|1965.6|1967.8|1967.4|1968|1967.6|1966.2|1965.6|4192
1633530640000|2021-10-06 14:30:40|1968|1967.6|1968.8|1968.4|1968.8|1968.4|1967.8|1967.6|680
1633530650000|2021-10-06 14:30:50|1969|1968.6|1970.6|1970.2|1970.8|1970.4|1969|1968.4|15751
1633530660000|2021-10-06 14:31:00|1970.8|1970.4|1969.6|1969.2|1970.8|1970.4|1969.6|1969.2|9449
1633530670000|2021-10-06 14:31:10|1969.8|1969.4|1969.4|1969|1969.8|1969.4|1968.8|1968.4|1947
1633530680000|2021-10-06 14:31:20|1969.6|1969.2|1969.6|1969|1969.8|1969.2|1968.8|1968.6|5290
1633530690000|2021-10-06 14:31:30|1969.8|1969.2|1968|1967.6|1969.8|1969.4|1968|1967.6|5337
1633530700000|2021-10-06 14:31:40|1968.2|1967.8|1967.4|1967|1968.4|1968|1967.4|1967|2467
1633530710000|2021-10-06 14:31:50|1967.2|1966.8|1966.2|1966|1967.4|1967.2|1965.8|1965.4|7204
1633530720000|2021-10-06 14:32:00|1966.6|1965.8|1966.8|1966.2|1967|1966.6|1966|1965.6|4494
1633530730000|2021-10-06 14:32:10|1966.6|1966|1967|1966.4|1967.6|1967.2|1966|1965.8|7807
1633530740000|2021-10-06 14:32:20|1966.8|1966.2|1967.4|1966.8|1968.2|1967.6|1966.6|1966|5625
1633530750000|2021-10-06 14:32:30|1967.2|1967|1966.4|1966|1967.4|1967.2|1966.2|1965.6|3470
1633530760000|2021-10-06 14:32:40|1966.6|1965.8|1966.8|1966.2|1966.8|1966.6|1965.6|1965.2|4870
1633530770000|2021-10-06 14:32:50|1967|1966.4|1966.6|1966|1967.4|1967|1966.2|1966|2828
1633530780000|2021-10-06 14:33:00|1966.4|1965.8|1966.6|1966|1967.2|1966.8|1965.8|1965.4|2797
1633530790000|2021-10-06 14:33:10|1966.8|1966.2|1966.2|1965.6|1967|1966.8|1965.8|1965.4|7589
1633530800000|2021-10-06 14:33:20|1966|1965.4|1966.2|1965.8|1966.6|1966.2|1965.8|1965.4|4290
1633530810000|2021-10-06 14:33:30|1966.4|1966|1966.6|1966.2|1966.8|1966.6|1966.2|1966|1430
1633530820000|2021-10-06 14:33:40|1966.8|1966.4|1967.6|1967|1967.6|1967|1966.4|1966|1673
1633530830000|2021-10-06 14:33:50|1967.4|1967.2|1967.4|1967|1968.8|1968.2|1966.8|1966.6|10725
1633530840000|2021-10-06 14:34:00|1967.2|1967.2|1967|1966.6|1967.2|1967.2|1967|1966.4|614
1633530850000|2021-10-06 14:34:10|1966.8|1966.4|1966.4|1966|1967.4|1967.2|1966.2|1966|2064
1633530860000|2021-10-06 14:34:20|1966.6|1966.2|1965.6|1965.4|1967|1966.6|1965.4|1965|7834
1633530870000|2021-10-06 14:34:30|1965.8|1965.2|1965.6|1965.4|1966|1965.6|1965|1964.6|3070
1633530880000|2021-10-06 14:34:40|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1964.8|915
1633530890000|2021-10-06 14:34:50|1965.4|1965.2|1965.6|1965.2|1965.6|1965.4|1965.2|1965|1492
1633530900000|2021-10-06 14:35:00|1966|1965|1964.4|1963.8|1966.2|1966|1963.8|1963.6|8295
1633530910000|2021-10-06 14:35:10|1964.2|1963.6|1962.2|1961.8|1964.2|1963.8|1962|1961.8|9557
1633530920000|2021-10-06 14:35:20|1962|1961.6|1962|1961.6|1962.6|1962.4|1961.8|1961.4|2060
1633530930000|2021-10-06 14:35:30|1961.8|1961.4|1961.6|1961.2|1962|1961.8|1961.4|1961|2149
1633530940000|2021-10-06 14:35:40|1961.8|1961.4|1960.8|1960.4|1961.8|1961.6|1959.8|1959.4|24125
1633530950000|2021-10-06 14:35:50|1961|1960.6|1960.6|1960.2|1961|1960.6|1960.6|1960|2381
1633530960000|2021-10-06 14:36:00|1960.8|1960.4|1961|1960.6|1961.6|1961.4|1960.6|1960.2|18906
1633530970000|2021-10-06 14:36:10|1961.2|1960.8|1961.8|1961.4|1962|1961.6|1961.2|1960.8|4462
1633530980000|2021-10-06 14:36:20|1961.6|1961.6|1961.4|1961|1962.2|1961.8|1961|1960.6|2777
1633530990000|2021-10-06 14:36:30|1961.2|1960.8|1960.6|1960|1961.4|1961.2|1960.4|1960|6863
1633531000000|2021-10-06 14:36:40|1960.4|1960.2|1961|1960.4|1961|1960.8|1960.2|1960|1190
1633531010000|2021-10-06 14:36:50|1960.8|1960.6|1960.8|1960.2|1961|1960.8|1960.6|1960.2|538
1633531020000|2021-10-06 14:37:00|1960.6|1960.4|1959.6|1959.2|1960.8|1960.6|1959.4|1959|3247
1633531030000|2021-10-06 14:37:10|1959.8|1959|1959.6|1959.2|1959.8|1959.6|1959.2|1958.8|5707
1633531040000|2021-10-06 14:37:20|1959.4|1959|1959.4|1959|1960|1959.6|1958.8|1958.6|9809
1633531050000|2021-10-06 14:37:30|1959.6|1959.2|1959.2|1959|1959.8|1959.2|1958.8|1958.6|4170
1633531060000|2021-10-06 14:37:40|1959|1958.8|1959.8|1959|1960|1959.4|1959|1958.6|3737
1633531070000|2021-10-06 14:37:50|1959.6|1959.2|1958.6|1958.2|1959.6|1959.2|1958|1957.8|9859
1633531080000|2021-10-06 14:38:00|1958.4|1958|1958|1957.8|1958.4|1958|1957.6|1957.2|955
1633531090000|2021-10-06 14:38:10|1958.2|1957.6|1958.6|1958.4|1958.6|1958.4|1957.8|1957.6|6148
1633531100000|2021-10-06 14:38:20|1958.8|1958.2|1958.8|1958.6|1959.6|1959.2|1958.8|1958.2|6158
1633531110000|2021-10-06 14:38:30|1959|1958.8|1959.8|1959.2|1959.8|1959.2|1959|1958.6|817
1633531120000|2021-10-06 14:38:40|1960|1959.4|1959.8|1959.4|1960|1959.6|1959.4|1959.2|0
1633531130000|2021-10-06 14:38:50|1959.6|1959.2|1960|1959.4|1960|1959.4|1959.4|1959|5241
1633531140000|2021-10-06 14:39:00|1959.8|1959.2|1960|1959.4|1960.4|1960|1959.6|1959.2|1610
1633531150000|2021-10-06 14:39:10|1959.8|1959.6|1959.8|1959.4|1960|1959.8|1959.4|1959.2|6175
1633531160000|2021-10-06 14:39:20|1960|1959.6|1961.6|1961|1961.8|1961.2|1960|1959.6|7119
1633531170000|2021-10-06 14:39:30|1961.8|1961.2|1960.6|1960.4|1961.8|1961.4|1960.6|1960.4|3495
1633531180000|2021-10-06 14:39:40|1960.8|1960.6|1961.4|1961|1961.8|1961.4|1960.6|1960.4|1489
1633531190000|2021-10-06 14:39:50|1961.6|1961.2|1962.2|1961.8|1962.2|1961.8|1961.4|1961|933
1633531200000|2021-10-06 14:40:00|1962.4|1962|1962|1961.4|1962.4|1962|1961.4|1961.2|6477
1633531210000|2021-10-06 14:40:10|1961.8|1961.6|1961.8|1961.6|1962|1961.6|1961.2|1960.8|19087
1633531220000|2021-10-06 14:40:20|1961.6|1961.4|1962|1961.6|1962.4|1962|1961.6|1961.2|1553
1633531230000|2021-10-06 14:40:30|1962.2|1961.8|1962.6|1962.2|1963.4|1962.8|1962.2|1961.8|2225
1633531240000|2021-10-06 14:40:40|1962.8|1962.4|1963.4|1962.8|1963.6|1963|1962.8|1962.4|2957
1633531250000|2021-10-06 14:40:50|1963.6|1963|1962.8|1962.6|1963.8|1963.4|1962.8|1962.6|3269
1633531260000|2021-10-06 14:41:00|1962.6|1962.4|1963.6|1963.4|1963.6|1963.4|1962.4|1962|1739
1633531270000|2021-10-06 14:41:10|1963.8|1963.2|1963.4|1963|1963.8|1963.4|1963.4|1963|1530
1633531280000|2021-10-06 14:41:20|1963.2|1962.8|1963.8|1963.2|1963.8|1963.2|1963|1962.6|718
1633531290000|2021-10-06 14:41:30|1964|1963.4|1964.8|1964.4|1965|1964.6|1964|1963.4|1157
1633531300000|2021-10-06 14:41:40|1964.6|1964.2|1964.6|1964.2|1964.8|1964.4|1964.4|1964|4196
1633531310000|2021-10-06 14:41:50|1964.4|1964.4|1964.4|1964|1964.4|1964.4|1964.4|1964|4266
1633531320000|2021-10-06 14:42:00|1964.2|1963.8|1964.2|1963.8|1964.2|1963.8|1963.8|1963.4|6060
1633531330000|2021-10-06 14:42:10|1964|1963.6|1963.8|1963.4|1964|1963.6|1963.2|1962.6|6215
1633531340000|2021-10-06 14:42:20|1963.6|1963.2|1962.4|1962|1963.6|1963.4|1962.2|1962|5557
1633531350000|2021-10-06 14:42:30|1962.6|1962.2|1962.8|1962.4|1963|1962.6|1962.6|1962.2|819
1633531360000|2021-10-06 14:42:40|1962.6|1962.2|1963|1962.6|1963|1962.6|1962.6|1962.2|265
1633531370000|2021-10-06 14:42:50|1963.2|1962.8|1963.4|1963|1963.4|1963|1963.2|1962.6|502
1633531380000|2021-10-06 14:43:00|1963.2|1962.8|1963|1962.6|1963.4|1962.8|1962.6|1962.4|1489
1633531390000|2021-10-06 14:43:10|1963.2|1962.8|1963.8|1963.2|1963.8|1963.6|1963.2|1962.8|1170
1633531400000|2021-10-06 14:43:20|1963.6|1963.4|1964|1963.6|1964.2|1963.6|1963.4|1963.2|4423
1633531410000|2021-10-06 14:43:30|1964.2|1963.4|1963.6|1963.2|1964.2|1963.8|1963.6|1963.2|7514
1633531420000|2021-10-06 14:43:40|1963.4|1963.4|1962.6|1962.2|1963.6|1963.4|1962.6|1962.2|10018
1633531430000|2021-10-06 14:43:50|1962.4|1962|1962.6|1962.2|1963|1962.8|1962.2|1962|4893
1633531440000|2021-10-06 14:44:00|1962.4|1962|1962.4|1962|1962.6|1962.2|1961.4|1961.2|4424
1633531450000|2021-10-06 14:44:10|1962.2|1961.8|1961.8|1961.4|1962.2|1961.8|1961.6|1961.4|1573
1633531460000|2021-10-06 14:44:20|1962|1961.6|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|1611
1633531470000|2021-10-06 14:44:30|1961.6|1961.2|1961.4|1960.8|1961.6|1961.4|1960.8|1960.6|4973
1633531480000|2021-10-06 14:44:40|1961.2|1960.6|1960.8|1960.4|1961.4|1961|1960.6|1960.4|1719
1633531490000|2021-10-06 14:44:50|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1959.4|1959.2|1349
1633531500000|2021-10-06 14:45:00|1960.4|1960|1960|1959.6|1960.4|1960|1959.6|1959.4|13437
1633531510000|2021-10-06 14:45:10|1960.2|1959.8|1960.8|1960.4|1961|1960.6|1960|1959.6|6314
1633531520000|2021-10-06 14:45:20|1961|1960.6|1960.6|1960.2|1961|1960.6|1960.4|1960|1764
1633531530000|2021-10-06 14:45:30|1960.4|1960|1960|1959.8|1960.4|1960.2|1959.8|1959.6|4533
1633531540000|2021-10-06 14:45:40|1960.2|1959.6|1960.6|1960.2|1961|1960.6|1960.2|1959.6|3220
1633531550000|2021-10-06 14:45:50|1960.4|1960|1960|1959.6|1960.6|1960.2|1960|1959.6|4068
1633531560000|2021-10-06 14:46:00|1960.2|1959.4|1959.8|1959.4|1960.2|1959.6|1959.2|1958.8|13007
1633531570000|2021-10-06 14:46:10|1959.6|1959.2|1959|1958.8|1959.6|1959.4|1958.8|1958.6|3259
1633531580000|2021-10-06 14:46:20|1958.8|1958.6|1958.6|1958.2|1958.8|1958.6|1958.4|1958.2|2121
1633531590000|2021-10-06 14:46:30|1958.8|1958|1959|1958.6|1959|1958.6|1958.8|1958|1698
1633531600000|2021-10-06 14:46:40|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1958.6|1958.2|9902
1633531610000|2021-10-06 14:46:50|1959|1958.6|1960|1959.8|1960|1959.8|1959|1958.6|4390
1633531620000|2021-10-06 14:47:00|1960.2|1960|1959.2|1958.8|1960.4|1960|1958.8|1958.4|20478
1633531630000|2021-10-06 14:47:10|1959.4|1959|1959|1958.8|1959.4|1959|1959|1958.8|116
1633531640000|2021-10-06 14:47:20|1958.8|1958.6|1959.4|1959|1959.6|1959|1958.8|1958.4|3994
1633531650000|2021-10-06 14:47:30|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.2|1959|0
1633531660000|2021-10-06 14:47:40|1959.4||1959.4||1959.4||1959.4||150
1633531670000|2021-10-06 14:47:50|1959.2|1959|1958.4|1958|1959.4|1959|1958.4|1958|6551
1633531680000|2021-10-06 14:48:00|1958.6|1958.2|1958.4|1958|1958.8|1958.6|1958.4|1958|1420
1633531690000|2021-10-06 14:48:10|1958.2|1957.8|1958.8|1958.6|1958.8|1958.6|1958|1957.6|4042
1633531700000|2021-10-06 14:48:20|1959|1958.8|1959.6|1959.2|1959.6|1959.2|1959|1958.8|2381
1633531710000|2021-10-06 14:48:30|1959.4|1959|1959.4|1959.2|1959.6|1959.4|1959.4|1959|2688
1633531720000|2021-10-06 14:48:40|1959.6|1959.4|1959|1958.8|1959.6|1959.4|1959|1958.8|9207
1633531730000|2021-10-06 14:48:50|1958.8|1958.6|1958.8|1958.4|1959|1958.8|1958.6|1958.2|4681
1633531740000|2021-10-06 14:49:00|1959|1958.6|1959|1958.8|1959.2|1959|1958.8|1958.6|440
1633531750000|2021-10-06 14:49:10|1959.2|1958.6|1958.8|1958.4|1959.2|1958.8|1958.8|1958.4|1317
1633531760000|2021-10-06 14:49:20|1958.6|1958.2|1958.8|1958.6|1959.2|1959|1958.6|1958.2|3759
1633531770000|2021-10-06 14:49:30|1959|1958.8|1958.4|1958|1959.2|1959|1958.2|1957.6|3238
1633531780000|2021-10-06 14:49:40|1958.6|1958.2|1958.2|1958|1958.6|1958.4|1958|1957.8|3523
1633531790000|2021-10-06 14:49:50|1958.4|1958.2|1959.8|1959.4|1959.8|1959.4|1958.4|1958|3239
1633531800000|2021-10-06 14:50:00|1959.6|1959.2|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|3901
1633531810000|2021-10-06 14:50:10|1959.4|1959.4|1959.4|1959|1959.8|1959.4|1959|1958.6|3889
1633531820000|2021-10-06 14:50:20|1959.6|1959.2|1958.6|1958.2|1959.6|1959.2|1958.4|1958|7802
1633531830000|2021-10-06 14:50:30|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1958|1957.8|268
1633531840000|2021-10-06 14:50:40|1958.2|1958|1959.8|1959.4|1959.8|1959.4|1958.2|1957.8|2072
1633531850000|2021-10-06 14:50:50|1959.6|1959.6|1958.8|1958.6|1960|1959.6|1958.8|1958.6|4403
1633531860000|2021-10-06 14:51:00|1959|1958.8|1958.4|1958|1959.2|1958.8|1958.2|1958|1393
1633531870000|2021-10-06 14:51:10|1958.2|1957.8|1958.6|1958.2|1958.6|1958.4|1957.8|1957.4|2385
1633531880000|2021-10-06 14:51:20|1958.4|1958|1958.8|1958.6|1959|1958.6|1958.4|1958|3901
1633531890000|2021-10-06 14:51:30|1959|1958.8|1959.2|1958.8|1959.4|1959|1958.6|1958.2|880
1633531900000|2021-10-06 14:51:40|1959|1959|1960.4|1960.2|1960.6|1960.2|1959|1958.8|3075
1633531910000|2021-10-06 14:51:50|1960.2|1960|1960.8|1960.4|1960.8|1960.6|1959.8|1959.6|1824
1633531920000|2021-10-06 14:52:00|1961|1960.6|1960.2|1959.8|1961|1960.8|1960|1959.8|7520
1633531930000|2021-10-06 14:52:10|1960|1959.6|1961.2|1960.6|1961.2|1960.8|1959.8|1959.4|3976
1633531940000|2021-10-06 14:52:20|1961|1960.8|1961.4|1961|1961.4|1961|1960.8|1960.6|2891
1633531950000|2021-10-06 14:52:30|1961.2|1961.2|1961.2|1960.8|1961.6|1961.4|1960.6|1960.4|1208
1633531960000|2021-10-06 14:52:40|1961|1961|1962.4|1961.8|1962.4|1962|1961|1960.6|2880
1633531970000|2021-10-06 14:52:50|1962.6|1962.2|1962|1961.8|1962.8|1962.4|1961.8|1961.6|8420
1633531980000|2021-10-06 14:53:00|1961.8|1961.6|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|4956
1633531990000|2021-10-06 14:53:10|1961.6|1961.2|1962.2|1961.6|1962.2|1961.8|1961.4|1961|2334
1633532000000|2021-10-06 14:53:20|1962|1961.8|1962|1961.4|1962|1961.8|1961.6|1961.4|1664
1633532010000|2021-10-06 14:53:30|1962.2|1961.6|1963.2|1962.6|1963.6|1963.2|1962.2|1961.4|3783
1633532020000|2021-10-06 14:53:40|1963|1962.4|1962.6|1962.2|1963.2|1962.4|1962.6|1962.2|960
1633532030000|2021-10-06 14:53:50|1962.4|1962.4|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|381
1633532040000|2021-10-06 14:54:00|1962.8|1962.4|1963.8|1963.6|1963.8|1963.6|1962.8|1962.4|7991
1633532050000|2021-10-06 14:54:10|1964|1963.8|1963|1962.6|1964.2|1964|1963|1962.6|9070
1633532060000|2021-10-06 14:54:20|1962.8|1962.4|1963|1962.8|1963.2|1963|1962.6|1962.4|346
1633532070000|2021-10-06 14:54:30|1962.8|1962.6|1962.8|1962.6|1963.2|1962.8|1962.8|1962.4|1753
1633532080000|2021-10-06 14:54:40|1962.6|1962.4|1963|1962.6|1963|1962.8|1962.6|1962.2|2059
1633532090000|2021-10-06 14:54:50|1962.8|1962.4|1963.2|1962.8|1963.4|1963|1962.8|1962.4|6605
1633532100000|2021-10-06 14:55:00|1963|1962.6|1963.2|1962.8|1963.6|1963|1963|1962.6|5312
1633532110000|2021-10-06 14:55:10|1963.4|1963|1963.2|1963|1963.6|1963.2|1963.2|1962.8|4688
1633532120000|2021-10-06 14:55:20|1963.4|1963.2|1964.2|1963.8|1964.2|1964|1963.4|1963|3861
1633532130000|2021-10-06 14:55:30|1964.4|1963.6|1964.4|1964|1964.6|1964.2|1963.8|1963.6|2446
1633532140000|2021-10-06 14:55:40|1964.2|1964.2|1964|1963.8|1964.2|1964.2|1964|1963.8|1189
1633532150000|2021-10-06 14:55:50|1963.8|1963.6|1964|1963.8|1964.4|1964|1963.8|1963.6|5855
1633532160000|2021-10-06 14:56:00|1964.2|1964|1963.8|1963.6|1964.6|1964.2|1963.8|1963.6|7051
1633532170000|2021-10-06 14:56:10|1964|1963.8|1963.8|1963.6|1964.2|1964|1963.8|1963.6|613
1633532180000|2021-10-06 14:56:20|1964|1963.8|1964.4|1964|1964.4|1964.2|1964|1963.6|809
1633532190000|2021-10-06 14:56:30|1964.6|1964.2|1964.4|1964.2|1964.8|1964.4|1964.4|1964.2|6107
1633532200000|2021-10-06 14:56:40|1964.6|1964.4|1965|1964.6|1965.4|1965|1964.6|1964.2|11256
1633532210000|2021-10-06 14:56:50|1964.8|1964.8|1964.8|1964.6|1965.2|1964.8|1964.6|1964.2|18638
1633532220000|2021-10-06 14:57:00|1965.2|1964.4|1964.6|1964.4|1965.2|1964.8|1964.6|1964.4|2014
1633532230000|2021-10-06 14:57:10|1964.4|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964|1946
1633532240000|2021-10-06 14:57:20|1964.4|1964.4|1964.6|1964.4|1964.6|1964.4|1964.4|1964.4|452
1633532250000|2021-10-06 14:57:30|1965|1964.2|1964|1963.8|1965|1964.6|1964|1963.8|2417
1633532260000|2021-10-06 14:57:40|1964.2|1964|1964.4|1964|1964.8|1964.4|1964.2|1963.8|2524
1633532270000|2021-10-06 14:57:50|1964.6|1964.2|1965|1964.6|1965|1964.8|1964.6|1964.2|9442
1633532280000|2021-10-06 14:58:00|1964.8|1964.8|1964.6|1964.4|1965|1964.8|1964.6|1964.4|2063
1633532290000|2021-10-06 14:58:10|1964.4|1964.2|1964.8|1964.6|1964.8|1964.6|1964.2|1963.8|13437
1633532300000|2021-10-06 14:58:20|1964.6|1964.4|1964|1963.8|1964.6|1964.4|1964|1963.8|3415
1633532310000|2021-10-06 14:58:30|1964.2|1964|1964.4|1964|1964.4|1964|1964.2|1964|1173
1633532320000|2021-10-06 14:58:40|1964.6|1964.2|1964.8|1964.4|1964.8|1964.4|1964.2|1964|7251
1633532330000|2021-10-06 14:58:50|1964.6|1964.6|1964.8|1964.6|1964.8|1964.6|1964.6|1964.4|3895
1633532340000|2021-10-06 14:59:00|1965|1964.4|1964.6|1964.4|1965|1964.8|1964.6|1964.4|2729
1633532350000|2021-10-06 14:59:10|1964.8|1964.6|1964.8|1964.4|1965|1964.8|1964.6|1964.4|3051
1633532360000|2021-10-06 14:59:20|1964.6|1964.2|1963.4|1963.2|1965|1964.2|1963.4|1963.2|50249
1633532370000|2021-10-06 14:59:30|1963.6|1963.4|1963.6|1963.4|1963.8|1963.6|1963.6|1963.4|4731
1633532380000|2021-10-06 14:59:40|1963.8|1963.6|1963.6|1963.4|1963.8|1963.6|1963.6|1963.4|879
1633532390000|2021-10-06 14:59:50|1963.4|1963.2|1964|1963.8|1964.2|1963.8|1963.4|1963.2|8079
1633532400000|2021-10-06 15:00:00|1964.2|1963.6|1965|1964.6|1965|1964.6|1963.8|1963.6|9634
1633532410000|2021-10-06 15:00:10|1964.8|1964.4|1966.2|1965.8|1966.4|1966|1964.6|1964.4|20173
1633532420000|2021-10-06 15:00:20|1966|1965.6|1965.2|1965|1966|1965.6|1965.2|1965|11528
1633532430000|2021-10-06 15:00:30|||||||||1632
1633532440000|2021-10-06 15:00:40|1965.4|1965.2|1965.6|1965.4|1965.6|1965.4|1965.2|1965|15169
1633532450000|2021-10-06 15:00:50|1965.4|1965.2|1964.8|1964.4|1965.6|1965.2|1964.6|1964.4|12028
1633532460000|2021-10-06 15:01:00|1965|1964.6|1964|1963.8|1965.2|1965|1964|1963.8|8983
1633532470000|2021-10-06 15:01:10|1964.2|1964|1964.4|1964.2|1964.4|1964.2|1964.2|1963.8|1319
1633532480000|2021-10-06 15:01:20|1964.8|1964.4|1964.2|1964|1964.8|1964.4|1964|1963.6|8776
1633532490000|2021-10-06 15:01:30|1964|1963.8|1964.6|1964.2|1964.6|1964.4|1963.8|1963.6|9754
1633532500000|2021-10-06 15:01:40|1964.4|1964.4|1965.4|1965.2|1965.4|1965.2|1964.4|1964.4|10388
1633532510000|2021-10-06 15:01:50|1965.2|1965|1965.8|1965.4|1966|1965.6|1965|1964.8|4426
1633532520000|2021-10-06 15:02:00|1965.6|1965.6|1965|1964.8|1966|1965.6|1964.8|1964.6|6513
1633532530000|2021-10-06 15:02:10|1964.8|1964.6|1965.4|1965.2|1965.4|1965.2|1964.4|1964|6837
1633532540000|2021-10-06 15:02:20|1965.2|1965|1965.8|1965.6|1965.8|1965.6|1965|1964.8|8736
1633532550000|2021-10-06 15:02:30|1965.6|1965.4|1966|1965.8|1966.2|1966|1965.2|1964.8|18461
1633532560000|2021-10-06 15:02:40|1966.2|1965.6|1966.4|1966|1966.4|1966.2|1965.8|1965.6|6448
1633532570000|2021-10-06 15:02:50|1966.6|1966.2|1966.2|1965.8|1966.8|1966.6|1966|1965.8|16332
1633532580000|2021-10-06 15:03:00|1966|1966|1966.6|1966.2|1966.6|1966.2|1966|1965.8|1334
1633532590000|2021-10-06 15:03:10|1966.4|1966|1967.4|1967.2|1967.4|1967.2|1966.2|1966|13372
1633532600000|2021-10-06 15:03:20|1967.6|1967|1967.2|1967|1967.8|1967.4|1967.2|1967|8001
1633532610000|2021-10-06 15:03:30|1967|1966.8|1968.2|1967.8|1968.2|1968|1966.8|1966.6|20195
1633532620000|2021-10-06 15:03:40|1968|1968|1967.8|1967.4|1968.6|1968.2|1967.6|1967.4|8891
1633532630000|2021-10-06 15:03:50|1967.6|1967.6|1968|1967.8|1968|1967.8|1967.6|1967.4|6603
1633532640000|2021-10-06 15:04:00|1968.2|1967.6|1967.6|1967.4|1968.2|1967.6|1967.4|1967.2|11374
1633532650000|2021-10-06 15:04:10|1967.8|1967.6|1967.8|1967.6|1968.2|1967.8|1967.6|1967.4|28288
1633532660000|2021-10-06 15:04:20|1967.6|1967.4|1967.4|1967.2|1967.8|1967.4|1967.4|1967|6468
1633532670000|2021-10-06 15:04:30|1967.6|1967|1967|1966.6|1967.6|1967|1966.6|1966.4|5563
1633532680000|2021-10-06 15:04:40|1966.8|1966.4|1966.4|1966.2|1966.8|1966.8|1966.2|1966|2521
1633532690000|2021-10-06 15:04:50|1966.2|1966|1966.4|1966.2|1966.6|1966.4|1966.2|1966|11080
1633532700000|2021-10-06 15:05:00|1966.2|1966|1965.8|1965.6|1966.2|1966|1965.6|1965.2|17505
1633532710000|2021-10-06 15:05:10|1966.2|1965.8|1965.8|1965.4|1966.2|1965.8|1965.4|1965.2|7945
1633532720000|2021-10-06 15:05:20|1965.6|1965.6|1965.8|1965.4|1965.8|1965.6|1965.6|1965.4|449
1633532730000|2021-10-06 15:05:30|1966|1965.6|1966|1965.8|1966.2|1966|1965.8|1965.4|9067
1633532740000|2021-10-06 15:05:40|1965.8|1965.6|1965.4|1965.2|1965.8|1965.6|1965.2|1965|12105
1633532750000|2021-10-06 15:05:50|1965.2|1965|1965.4|1965.2|1965.6|1965.4|1965|1964.8|7520
1633532760000|2021-10-06 15:06:00|1965.2|1965|1964.8|1964.4|1965.2|1965|1964|1963.6|13485
1633532770000|2021-10-06 15:06:10|1964.6|1964.6|1964.8|1964.6|1964.8|1964.6|1964.4|1964.2|5328
1633532780000|2021-10-06 15:06:20|1965|1964.8|1965.2|1965|1965.6|1965.4|1964.8|1964.6|18970
1633532790000|2021-10-06 15:06:30|1965.4|1965.2|1965.6|1965.4|1965.8|1965.4|1965.2|1965|15045
1633532800000|2021-10-06 15:06:40|1965.8|1965.2|1965.6|1965.4|1966|1965.8|1965.6|1965.2|19520
1633532810000|2021-10-06 15:06:50|1965.8|1965.6|1965.4|1965.2|1965.8|1965.6|1965.4|1965.2|5140
1633532820000|2021-10-06 15:07:00|1965.6|1965.4|1965.2|1965|1965.6|1965.4|1964.8|1964.6|27406
1633532830000|2021-10-06 15:07:10|1965.4|1965.2|1965.2|1965|1965.6|1965.4|1965.2|1965|9382
1633532840000|2021-10-06 15:07:20|1965|1964.8|1964.8|1964.6|1965|1964.8|1964.8|1964.6|7927
1633532850000|2021-10-06 15:07:30|1965|1964.8|1965|1964.8|1965.2|1965|1964.8|1964.6|6183
1633532860000|2021-10-06 15:07:40|1965.2|1965|1966.4|1966.2|1966.4|1966.2|1965.2|1965|17160
1633532870000|2021-10-06 15:07:50|1966.6|1966.4|1966.4|1966.2|1966.8|1966.6|1966.4|1966.2|7133
1633532880000|2021-10-06 15:08:00|1966.2|1966|1966.6|1966.4|1966.8|1966.6|1966.2|1966|14453
1633532890000|2021-10-06 15:08:10|1966.4|1966.2|1966.6|1966.2|1966.6|1966.4|1966.2|1966|5451
1633532900000|2021-10-06 15:08:20|1966.8|1966.4|1966.8|1966.4|1967|1966.8|1966.6|1966.4|19261
1633532910000|2021-10-06 15:08:30|1966.6|1966.6|1966.6|1966.4|1966.8|1966.6|1966.6|1966.4|3170
1633532920000|2021-10-06 15:08:40|1966.4|1966.2|1966.8|1966.6|1966.8|1966.6|1966.4|1966.2|3895
1633532930000|2021-10-06 15:08:50|1966.6|1966.4|1966.4|1966.2|1966.8|1966.6|1966.4|1966.2|14426
1633532940000|2021-10-06 15:09:00|1966.2|1966|1965|1964.8|1966.4|1966|1965|1964.8|8430
1633532950000|2021-10-06 15:09:10|1965.2|1965|1965.4|1965.2|1965.6|1965.4|1965.2|1965|8041
1633532960000|2021-10-06 15:09:20|1965.6|1965.4|1966|1965.8|1966.2|1966|1965.6|1965.4|16973
1633532970000|2021-10-06 15:09:30|1966.2|1966|1966|1965.8|1966.2|1966|1966|1965.8|4326
1633532980000|2021-10-06 15:09:40|1966.2|1966|1966.6|1966.4|1966.6|1966.4|1966.2|1965.8|2723
1633532990000|2021-10-06 15:09:50|1966.4|1966.2|1966.8|1966.6|1967|1966.6|1966|1965.8|7634
1633533000000|2021-10-06 15:10:00|1967|1966.4|1965.8|1965.6|1967.4|1967|1965.8|1965.6|7456
1633533010000|2021-10-06 15:10:10|1966|1965.8|1964.8|1964.4|1966|1965.8|1964.8|1964.4|8872
1633533020000|2021-10-06 15:10:20|1964.6|1964.6|1964.8|1964.6|1964.8|1964.6|1964.2|1964|11291
1633533030000|2021-10-06 15:10:30|1964.6|1964.4|1965.2|1965|1965.2|1965|1964.6|1964.4|6398
1633533040000|2021-10-06 15:10:40|1965|1964.8|1965.2|1965|1965.6|1965.4|1965|1964.8|12868
1633533050000|2021-10-06 15:10:50|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1965|5818
1633533060000|2021-10-06 15:11:00|1965|1964.8|1965|1964.6|1965|1964.8|1964.6|1964.4|7449
1633533070000|2021-10-06 15:11:10|1965.2|1964.8|1965.4|1965.2|1965.6|1965.4|1965|1964.8|6989
1633533080000|2021-10-06 15:11:20|1965.2|1965|1965.6|1965.4|1965.6|1965.4|1965.2|1965|888
1633533090000|2021-10-06 15:11:30|1965.4|1965.2|1964.6|1964.4|1965.4|1965.2|1964.6|1964.4|3701
1633533100000|2021-10-06 15:11:40|1964.4|1964.2|1964.4|1964.2|1964.6|1964.4|1964|1963.8|8655
1633533110000|2021-10-06 15:11:50|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.4|1964.2|702
1633533120000|2021-10-06 15:12:00|1964.8|1964.6|1965.2|1964.8|1965.2|1965|1964.6|1964.4|5849
1633533130000|2021-10-06 15:12:10|1965|1965|1965.2|1964.8|1965.2|1965|1965|1964.8|2162
1633533140000|2021-10-06 15:12:20|1965|1965|1965.8|1965.4|1965.8|1965.4|1965|1965|4301
1633533150000|2021-10-06 15:12:30|1965.6|1965.2|1966|1965.8|1966.2|1965.8|1965.4|1965.2|3786
1633533160000|2021-10-06 15:12:40|1965.8|1965.6|1965.8|1965.6|1966|1965.8|1965.8|1965.6|1016
1633533170000|2021-10-06 15:12:50|1965.6|1965.4|1965.2|1965|1965.6|1965.4|1965.2|1964.8|7461
1633533180000|2021-10-06 15:13:00|1965|1964.8|1965.4|1965|1965.4|1965.2|1964.8|1964.6|3336
1633533190000|2021-10-06 15:13:10|1965.6|1965.2|1965.8|1965.4|1966.2|1965.8|1965.6|1965.2|7555
1633533200000|2021-10-06 15:13:20|1965.6|1965.6|1965.4|1965.2|1965.6|1965.6|1965.4|1965.2|5555
1633533210000|2021-10-06 15:13:30|1965.2|1965|1965.4|1965|1965.8|1965.4|1965.2|1965|8803
1633533220000|2021-10-06 15:13:40|1965.2|1965.2|1964.6|1964.4|1965.4|1965.2|1964.6|1964.4|5178
1633533230000|2021-10-06 15:13:50|1964.4|1964.2|1964.2|1964|1964.6|1964.4|1964|1963.6|3458
1633533240000|2021-10-06 15:14:00|1964|1963.8|1963.8|1963.6|1964.2|1963.8|1963.8|1963.6|3581
1633533250000|2021-10-06 15:14:10|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.8|1878
1633533260000|2021-10-06 15:14:20|1964|1963.6|1963.6|1963.4|1964|1963.8|1963.4|1963.2|5375
1633533270000|2021-10-06 15:14:30|1963.8|1963.2|1963|1962.8|1964.2|1964|1963|1962.8|15602
1633533280000|2021-10-06 15:14:40|1962.8|1962.6|1963|1962.8|1963.6|1963.2|1962.8|1962.6|8907
1633533290000|2021-10-06 15:14:50|1963.2|1963|1962.8|1962.6|1963.6|1963.4|1962.8|1962.6|12308
1633533300000|2021-10-06 15:15:00|1963.2|1962.6|1962.8|1962.4|1963.2|1962.6|1962.8|1962.4|278
1633533310000|2021-10-06 15:15:10|||||||||200
1633533320000|2021-10-06 15:15:20|1963|1962.8|1963.2|1962.8|1963.4|1963|1963|1962.8|1323
1633533330000|2021-10-06 15:15:30|1963|1962.6|1963|1962.6|1963|1962.6|1963|1962.6|34
1633533340000|2021-10-06 15:15:40|1963.2|1962.8|1963.2|1962.8|1963.2|1962.8|1963|1962.8|700
1633533350000|2021-10-06 15:15:50|1963.4|1963|1963.4|1963|1963.6|1963|1963.2|1963|0
1633533360000|2021-10-06 15:16:00|1963.2|1962.6|1963.2|1962.8|1963.2|1962.8|1963.2|1962.6|350
1633533370000|2021-10-06 15:16:10|1963|1962.6|1962.6|1962.2|1963|1962.8|1962.6|1962.2|1050
1633533380000|2021-10-06 15:16:20|1962.4|1962|1962.8|1962.2|1963.2|1962.6|1962.4|1962|1121
1633533390000|2021-10-06 15:16:30|1963|1962.4|1963|1962.6|1963.2|1962.6|1963|1962.2|608
1633533400000|2021-10-06 15:16:40|1963.2||1963||1963.2||1963||0
1633533410000|2021-10-06 15:16:50|1963.2|1962.8|1963.6|1963.2|1963.6|1963.2|1963.2|1962.8|1508
1633533420000|2021-10-06 15:17:00|1963.2|1962.8|1963.8|1963.2|1963.8|1963.2|1963.2|1962.8|245
1633533430000|2021-10-06 15:17:10|1964.4|1963.8|1964.2|1963.6|1964.4|1963.8|1964|1963.6|550
1633533440000|2021-10-06 15:17:20||1963.8||1963.8||1963.8||1963.6|433
1633533450000|2021-10-06 15:17:30|1964.4|1964.4|1965|1964.6|1965|1964.6|1964.4|1964.4|176
1633533460000|2021-10-06 15:17:40|1965.2|1964.8|1965.2|1964.8|1965.2|1964.8|1965.2|1964.8|299
1633533470000|2021-10-06 15:17:50|1965.4|1964.6|1965.4|1964.8|1965.4|1964.8|1965.4|1964.6|572
1633533480000|2021-10-06 15:18:00|1964.6|1964.2|1964.4|1964|1964.6|1964.2|1964|1963.6|557
1633533490000|2021-10-06 15:18:10|1964|1963.6|1964.4|1964|1964.4|1964|1964|1963.6|8
1633533500000|2021-10-06 15:18:20|1964.6|1963.8|1963.8|1963.4|1964.6|1963.8|1963.8|1963.4|554
1633533510000|2021-10-06 15:18:30|1964|1963|1963.4|1963|1964|1963.2|1963.4|1963|448
1633533520000|2021-10-06 15:18:40|1963.6|1962.8|1963.2|1962.8|1963.6|1962.8|1963.2|1962.8|1105
1633533530000|2021-10-06 15:18:50|1963.4|1962.6|1963.4|1962.8|1963.4|1963|1963.2|1962.6|0
1633533540000|2021-10-06 15:19:00|1963.6|1963|1963|1962.6|1963.6|1963.2|1963|1962.6|90
1633533550000|2021-10-06 15:19:10|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|241
1633533560000|2021-10-06 15:19:20|1962.8|1962.4|1962.8|1962.4|1963|1962.6|1962.8|1962.4|578
1633533570000|2021-10-06 15:19:30|1963|1962.6|1963.2|1962.8|1963.2|1962.8|1963|1962.6|353
1633533580000|2021-10-06 15:19:40|1963.4|1963.2|1963.6|1963.2|1963.6|1963.2|1963.4|1963.2|504
1633533590000|2021-10-06 15:19:50|1963.4|1963|1963.4|1963|1963.6|1963.2|1963.4|1963|792
1633533600000|2021-10-06 15:20:00|1963|1962.6|1962.8|1962.4|1963|1962.6|1962.8|1962.4|541
1633533610000|2021-10-06 15:20:10|1962.6|1962.2|1962.6|1962.2|1962.8|1962.4|1962.6|1962.2|105
1633533620000|2021-10-06 15:20:20|1962.4|1962|1962.4|1962|1962.4|1962|1962.4|1961.8|986
1633533630000|2021-10-06 15:20:30|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962|1961.6|922
1633533640000|2021-10-06 15:20:40|1962|1961.6|1962|1961.6|1962.2|1961.8|1962|1961.6|0
1633533650000|2021-10-06 15:20:50|1962.2|1961.8|1962.6|1962.2|1962.6|1962.2|1962.2|1961.6|638
1633533660000|2021-10-06 15:21:00|1962.4|1962|1962.4|1962|1962.4|1962|1962.4|1962|508
1633533670000|2021-10-06 15:21:10|1962.6|1962.2|1962|1961.6|1962.6|1962.2|1962|1961.6|471
1633533680000|2021-10-06 15:21:20|1961.6|1961.2|1962|1961.6|1962|1961.6|1961.6|1961.2|615
1633533690000|2021-10-06 15:21:30|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|79
1633533700000|2021-10-06 15:21:40|1962|1961.6|1962.6|1962.2|1962.6|1962.2|1961.6|1961.2|865
1633533710000|2021-10-06 15:21:50|1962.4|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.8|558
1633533720000|2021-10-06 15:22:00|1962.4|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.8|0
1633533730000|2021-10-06 15:22:10|1962.4|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.6|702
1633533740000|2021-10-06 15:22:20|1962|1961.6|1962.4|1961.8|1962.4|1961.8|1962|1961.6|51
1633533750000|2021-10-06 15:22:30|1962.2|1961.6|1961.8|1961.4|1962.2|1961.6|1961.8|1961.4|1298
1633533760000|2021-10-06 15:22:40|1961.6|1961.2|1961.8|1961.2|1961.8|1961.2|1961.6|1961.2|88
1633533770000|2021-10-06 15:22:50|1961.6|1961|1960.6|1960.2|1961.6|1961|1960.6|1960.2|610
1633533780000|2021-10-06 15:23:00|1960.8|1960.4|1960.8|1960.2|1960.8|1960.4|1960.8|1960.2|100
1633533790000|2021-10-06 15:23:10|1960.4|1960|1960|1959.6|1960.4|1960|1960|1959.6|1014
1633533800000|2021-10-06 15:23:20|1959.6|1959.4|1959.4|1959|1959.6|1959.6|1959.4|1959|232
1633533810000|2021-10-06 15:23:30|1959.2|1958.8|1959|1958.4|1959.2|1958.8|1958.8|1958.4|247
1633533820000|2021-10-06 15:23:40|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.8|1958.4|0
1633533830000|2021-10-06 15:23:50|1959|1958.6|1958.4|1958|1959|1958.6|1958.4|1958|73
1633533840000|2021-10-06 15:24:00|1958.6|1957.4|1958|1957.6|1958.6|1957.6|1958|1957.4|1439
1633533850000|2021-10-06 15:24:10|1957.6|1957.2|1958|1957.6|1958|1957.6|1957.6|1957|1868
1633533860000|2021-10-06 15:24:20|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.4|1415
1633533870000|2021-10-06 15:24:30|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.4|1486
1633533880000|2021-10-06 15:24:40|1958.8|1958.2|1959|1958.6|1959|1958.6|1958.6|1958.2|805
1633533890000|2021-10-06 15:24:50|1959.2|1958.8|1959.4|1959|1959.6|1959|1959.2|1958.8|550
1633533900000|2021-10-06 15:25:00|1959.2|1958.8|1959|1958.6|1959.2|1958.8|1959|1958.6|535
1633533910000|2021-10-06 15:25:10|1959.2|1958.8|1959.8|1959.4|1960.2|1959.8|1959.2|1958.8|630
1633533920000|2021-10-06 15:25:20|1960|1959.6|1960.2|1959.8|1960.4|1960|1960|1959.6|928
1633533930000|2021-10-06 15:25:30|1959.4|1958.8|1960|1959.4|1960|1959.4|1959.4|1958.8|507
1633533940000|2021-10-06 15:25:40|1959.8|1959.6|1959.6|1959|1959.8|1959.6|1959.6|1959|42
1633533950000|2021-10-06 15:25:50||1959.2||1959.2||1959.2||1959.2|35
1633533960000|2021-10-06 15:26:00|1959.8|1959.4|1960|1959.6|1960|1959.6|1959.8|1959.4|350
1633533970000|2021-10-06 15:26:10|1960.2|1959.8|1960.4|1960|1960.6|1960|1960.2|1959.8|145
1633533980000|2021-10-06 15:26:20|1960.8|1960.4|1961|1960.4|1961.2|1960.6|1960.8|1960.4|73
1633533990000|2021-10-06 15:26:30|1960.8|1960.6|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|419
1633534000000|2021-10-06 15:26:40|1961.2|1960.8|1961.2|1960.8|1961.4|1961|1961.2|1960.8|554
1633534010000|2021-10-06 15:26:50|1961.4|1961|1961.4|1960.8|1961.4|1961|1961.4|1960.8|0
1633534020000|2021-10-06 15:27:00|1961.6|1961|1961.6|1961.2|1961.6|1961.2|1961.6|1961|953
1633534030000|2021-10-06 15:27:10|1962|1961.6|1961.6|1961.2|1962|1961.6|1961.6|1961.2|496
1633534040000|2021-10-06 15:27:20|1961.8|1961.4|1961.8|1961.2|1961.8|1961.4|1961.4|1961|281
1633534050000|2021-10-06 15:27:30|1961.6||1961.6||1961.6||1961.6||1313
1633534060000|2021-10-06 15:27:40|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.6|1961.2|145
1633534070000|2021-10-06 15:27:50|1961.6|1961.2|1961.6|1961.2|1961.8|1961.2|1961.6|1961.2|120
1633534080000|2021-10-06 15:28:00|1961.4|1961|1961|1960.4|1961.4|1961|1960.6|1960.2|578
1633534090000|2021-10-06 15:28:10|1960.6|1960|1960.6|1960.2|1960.6|1960.2|1960.6|1960|130
1633534100000|2021-10-06 15:28:20|1960.4|1960|1960.4|1960|1960.4|1960|1960.4|1960|1445
1633534110000|2021-10-06 15:28:30|1960.6|1960.2|1960|1959.6|1960.6|1960.2|1960|1959.6|199
1633534120000|2021-10-06 15:28:40|1959.8|1959.4|1959.8|1959.2|1960|1959.4|1959.8|1959.2|693
1633534130000|2021-10-06 15:28:50|1959.6|1958.8|1959.4|1958.8|1959.6|1959|1959.2|1958.8|87
1633534140000|2021-10-06 15:29:00|1959.2|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1958.8|1696
1633534150000|2021-10-06 15:29:10|1959.8|1959|1959.6|1959.2|1959.8|1959.4|1959.6|1959|309
1633534160000|2021-10-06 15:29:20|1959.8|1959.4|1958.6|1958.2|1959.8|1959.4|1958.6|1958.2|573
1633534170000|2021-10-06 15:29:30|1958.4|1958|1958.4|1958|1958.4|1958|1958.2|1957.8|268
1633534180000|2021-10-06 15:29:40|1958|1957.6|1958.6|1958|1958.8|1958|1958|1957.6|1261
1633534190000|2021-10-06 15:29:50|1958.8|1958.6|1959.2|1958.4|1959.4|1958.6|1958.2|1957.6|4055
1633590010000|2021-10-07 07:00:10|1973|1972|1973.8|1972.4|1974|1973|1973|1972|149670
1633590020000|2021-10-07 07:00:20|1973.6|1972.6|1976.6|1974.2|1976.6|1975.6|1973.2|1971.6|57693
1633590030000|2021-10-07 07:00:30|1975.2|1974|1975.6|1973.8|1975.8|1974.2|1972.8|1970.8|13916
1633590040000|2021-10-07 07:00:40|1975.4|1973.6|1969.2|1968.2|1975.4|1973.6|1969.2|1968|114839
1633590050000|2021-10-07 07:00:50|1969.4|1968.4|1968.8|1967|1971|1969.4|1968.2|1966.2|22110
1633590060000|2021-10-07 07:01:00|1968.6|1966.2|1972|1970.4|1972|1970.4|1967|1966.2|2623
1633590070000|2021-10-07 07:01:10|1972.6|1970.6|1971.2|1970|1972.6|1970.8|1971.2|1969.2|171
1633590080000|2021-10-07 07:01:20|1971|1970.2|1972.4|1971|1973|1972.2|1970.8|1970|1281
1633590090000|2021-10-07 07:01:30|1972.2|1970.8|1972.2|1970.8|1972.4|1970.8|1971.6|1970|1781
1633590100000|2021-10-07 07:01:40|1971.4|1970.2|1972.4|1971.4|1973|1972.2|1971.2|1970.2|25967
1633590110000|2021-10-07 07:01:50|1972.2|1971.6|1971.8|1971|1972.4|1971.8|1971|1970.6|11235
1633590120000|2021-10-07 07:02:00|1971.6|1970.8|1973.2|1972.2|1973.4|1972.2|1971|1970.6|15666
1633590130000|2021-10-07 07:02:10|1973.4|1972.4|1974.2|1973.4|1975|1973.4|1972.6|1972.2|6889
1633590140000|2021-10-07 07:02:20|1974|1973|1974.4|1973|1975|1974|1973.4|1972.2|6126
1633590150000|2021-10-07 07:02:30|1974.2|1972.6|1974.8|1973.8|1975|1973.8|1973.6|1972|4257
1633590160000|2021-10-07 07:02:40|1974.6|1973.6|1974|1972.8|1975|1974.2|1973|1972|13871
1633590170000|2021-10-07 07:02:50|1973.8||1973.8||1973.8||1973.8||0
1633590180000|2021-10-07 07:03:00|1973.4|1972.4|1974.4|1973.6|1974.8|1973.6|1972.4|1972|5658
1633590190000|2021-10-07 07:03:10|1974.2|1973.2|1974.2|1973|1974.2|1973.4|1974.2|1973|315
1633590200000|2021-10-07 07:03:20|1974|1974|1975|1974.6|1975|1974.6|1973|1972|2769
1633590210000|2021-10-07 07:03:30|1974.8|1974.4|1974.8|1974.4|1975|1974.6|1974.8|1974|1672
1633590220000|2021-10-07 07:03:40|1975|1974|1977.4|1976.4|1978|1977|1974.8|1974|11000
1633590230000|2021-10-07 07:03:50|1977.2|1976.2|1977|1976.2|1977.2|1976.2|1976.8|1975.6|1028
1633590240000|2021-10-07 07:04:00|1977.4|1976.4|1977|1976|1977.8|1976.6|1976.6|1975|1279
1633590250000|2021-10-07 07:04:10|1977.4|1976.2|1978.4|1977.6|1979|1978|1977.4|1976.2|2579
1633590260000|2021-10-07 07:04:20|1979.2|1977.8|1979.4|1978.4|1980|1979.2|1978.8|1977.8|24256
1633590270000|2021-10-07 07:04:30|1979.2|1978|1981.2|1980.2|1981.4|1980.2|1979|1978|7726
1633590280000|2021-10-07 07:04:40|1981.6|1980|1981.8|1981|1982|1981.2|1981.4|1980|1212
1633590290000|2021-10-07 07:04:50|1982|1981.2|1981.8|1980.6|1982|1981.4|1981.2|1980.2|2358
1633590300000|2021-10-07 07:05:00|1982|1980.8|1983|1982.2|1983|1982.6|1982|1980.8|4162
1633590310000|2021-10-07 07:05:10|1982.8|1982.4|1983.6|1982.4|1985|1983.6|1982.8|1981.8|8647
1633590320000|2021-10-07 07:05:20|1983.8|1982.6|1986.8|1986.2|1987|1986.2|1983.8|1982.4|17066
1633590330000|2021-10-07 07:05:30|1987|1986.4|1984.6|1983.6|1987|1986.4|1983.4|1982.2|19851
1633590340000|2021-10-07 07:05:40|1984|1984|1983.6|1982.4|1986|1984.2|1983.2|1982.2|8694
1633590350000|2021-10-07 07:05:50|1983.4|1982.6|1984.8|1984|1985|1984.4|1983.4|1982.6|2447
1633590360000|2021-10-07 07:06:00|1985|1984.2|1985.8|1984.8|1987|1985.6|1985|1983.2|4022
1633590370000|2021-10-07 07:06:10|1985.6|1985|1985.8|1984.4|1985.8|1985|1985|1984.2|3055
1633590380000|2021-10-07 07:06:20|1985|1984.6|1984.6|1983|1985.8|1984.8|1984.6|1982.8|11186
1633590390000|2021-10-07 07:06:30||1982.8||1983||1983.2||1982.4|2000
1633590400000|2021-10-07 07:06:40|1985|1983.2|1985.8|1984.4|1985.8|1984.4|1985|1983.2|1913
1633590410000|2021-10-07 07:06:50|1985.6|1985|1985.2|1985|1985.8|1985|1985|1984.2|4204
1633590420000|2021-10-07 07:07:00|1985|1984.6|1984.8|1984.6|1985.8|1985|1984.8|1984|12780
1633590430000|2021-10-07 07:07:10|1984.6|1984.4|1986|1985|1986.2|1986|1984.6|1983.8|16067
1633590440000|2021-10-07 07:07:20|1986.2|1985.2|1986.4|1985.6|1987|1986.2|1985.6|1985|3309
1633590450000|2021-10-07 07:07:30|1986.8|1985.4|1983.6|1982.4|1986.8|1985.4|1983.6|1982.4|6997
1633590460000|2021-10-07 07:07:40||1982.2||1982.6||1982.6||1982.2|0
1633590470000|2021-10-07 07:07:50||1982.8||1982.6||1982.8||1982.6|0
1633590480000|2021-10-07 07:08:00|1983.4|1982.8|1983.2|1982.2|1983.6|1983.2|1982|1981.2|16483
1633590490000|2021-10-07 07:08:10|1983|1982|1982.8|1982|1983|1982.4|1982.4|1981.2|983
1633590500000|2021-10-07 07:08:20|1982.6|1981.4|1981.2|1980|1982.8|1981.6|1981.2|1980|10187
1633590510000|2021-10-07 07:08:30|1981|1980.2|1979.4|1978.4|1981|1980.2|1979.2|1978.2|7866
1633590520000|2021-10-07 07:08:40|1980|1978.6|1977.4|1976.4|1980|1979|1977.4|1976.2|4962
1633590530000|2021-10-07 07:08:50|1977.2|1976|1977.4|1976.8|1977.8|1976.8|1976.4|1975.6|5955
1633590540000|2021-10-07 07:09:00|1977.2|1976.6|1976.8|1976|1978.6|1977.6|1976.4|1975.4|9314
1633590550000|2021-10-07 07:09:10|1976.6|1975.6|1976.2|1975.2|1977|1976.2|1976.2|1975|1762
1633590560000|2021-10-07 07:09:20|1976.6|1975|1975.2|1974.4|1976.6|1975|1975.2|1974.4|1270
1633590570000|2021-10-07 07:09:30|1975|1974|1972.4|1971.2|1975|1974|1972.4|1971.2|6448
1633590580000|2021-10-07 07:09:40|1973.8|1971.4|1973.2|1972.4|1973.8|1973.6|1972.4|1971.4|5004
1633590590000|2021-10-07 07:09:50|1973.8|1972.6|1973.4|1972.4|1974.8|1973.6|1973|1972|26389
1633590600000|2021-10-07 07:10:00|1973.6|1972.6|1974.8|1974|1975.8|1974.4|1973.4|1972.6|1654
1633590610000|2021-10-07 07:10:10|1975.2|1974.2|1975.6|1975|1976|1975|1974.8|1974.2|100
1633590620000|2021-10-07 07:10:20|1976|1975.2|1977.8|1976.6|1978|1976.6|1975.8|1975.2|5213
1633590630000|2021-10-07 07:10:30|1977.6|1976.4|1978|1977|1978.4|1977.4|1977|1976.2|3102
1633590640000|2021-10-07 07:10:40|1977.8|1976.6|1978.2|1977.4|1978.4|1977.4|1977.6|1976.6|100
1633590650000|2021-10-07 07:10:50|1978|1977.2|1975.8|1974.8|1978|1977.2|1974.8|1974|2001
1633590660000|2021-10-07 07:11:00|1976|1975|1977.4|1976.6|1978.4|1977.2|1975.8|1975|3522
1633590670000|2021-10-07 07:11:10|1977.2|1976.4|1976.6|1975.4|1977.2|1976.4|1975.6|1975|2942
1633590680000|2021-10-07 07:11:20|1976.4|1975|1973.4|1973|1976.4|1975|1973.2|1972.4|16223
1633590690000|2021-10-07 07:11:30|1973.2|1972.6|1972.2|1971.4|1973.2|1972.6|1971.6|1971|13638
1633590700000|2021-10-07 07:11:40|1971.8|1971.6|1973.6|1972.6|1974|1973.2|1971.8|1971.4|12723
1633590710000|2021-10-07 07:11:50|1974|1972.8|1971.6|1971|1974.4|1973|1971.6|1971|3984
1633590720000|2021-10-07 07:12:00|1971.4|1970.6|1970.6|1969.6|1972.4|1971.4|1970.2|1969.2|9506
1633590730000|2021-10-07 07:12:10|1970|1969.2|1968.6|1968.4|1970|1969.2|1968.6|1968.2|7333
1633590740000|2021-10-07 07:12:20|1969.2|1968|1968|1967|1969.4|1968.8|1968|1967|5578
1633590750000|2021-10-07 07:12:30|1967.8|1967.6|1966.6|1965.8|1968|1967.6|1966.6|1965.8|3266
1633590760000|2021-10-07 07:12:40|1966.2|1965.6|1966|1965.4|1966.6|1965.6|1965.8|1965|2187
1633590770000|2021-10-07 07:12:50|1965.8|1965.2|1966.2|1965.4|1966.2|1965.8|1965|1964.2|24489
1633590780000|2021-10-07 07:13:00|1966|1965.6|1964.6|1964.2|1967.2|1966.4|1964.6|1964.2|10729
1633590790000|2021-10-07 07:13:10|1964.4|1964|1966.2|1965.2|1966.8|1965.6|1964|1963.2|7571
1633590800000|2021-10-07 07:13:20|1966|1965|1966|1965|1966.4|1965.6|1965.6|1964.8|3431
1633590810000|2021-10-07 07:13:30|1965.8|1965.2|1965.8|1965.2|1965.8|1965.2|1965.6|1965|1550
1633590820000|2021-10-07 07:13:40|1966|1965|1965|1964.4|1966|1965.2|1965|1964.4|11875
1633590830000|2021-10-07 07:13:50|1964.8|1964.2|1964.8|1964|1964.8|1964.2|1964.8|1964|0
1633590840000|2021-10-07 07:14:00|1964.6|1963.6|1963.4|1963|1964.6|1963.6|1963.4|1962.8|7775
1633590850000|2021-10-07 07:14:10|1963.2|1962.8|1961.2|1960|1963.2|1962.8|1960.8|1960|9914
1633590860000|2021-10-07 07:14:20|1960.8|1960.2|1962.4|1961.2|1962.8|1961.8|1960.6|1960.2|5925
1633590870000|2021-10-07 07:14:30|1962|1961.4|1962|1961.4|1962|1961.6|1961.8|1961.2|1055
1633590880000|2021-10-07 07:14:40|1961.8|1961.2|1961|1960.4|1962|1961.6|1961|1960.4|4996
1633590890000|2021-10-07 07:14:50|1961.2|1960.6|1963.4|1962.6|1963.6|1962.8|1961.2|1960.6|5578
1633590900000|2021-10-07 07:15:00|1963.2|1962.8|1963.8|1963.4|1965|1963.8|1963.2|1962.4|7600
1633590910000|2021-10-07 07:15:10|1963.6|1963|1964.6|1964.4|1965.2|1964.8|1963.4|1962.8|16167
1633590920000|2021-10-07 07:15:20|1964.8|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|5714
1633590930000|2021-10-07 07:15:30|1964.8|1964.6|1965.6|1965.2|1966.2|1965.4|1964.6|1964.2|995
1633590940000|2021-10-07 07:15:40|1965.2|1964.8|1965|1964.2|1965.8|1965|1964.6|1964.2|11174
1633590950000|2021-10-07 07:15:50|1964.8|1964.4|1965.4|1965|1967.2|1966.4|1964.8|1964.4|28294
1633590960000|2021-10-07 07:16:00|1965.6|1964.8|1966.2|1965.8|1966.4|1965.8|1965.6|1964.8|18971
1633590970000|2021-10-07 07:16:10|1966|1965.6|1966|1965.6|1966|1965.6|1965.8|1965.6|2000
1633590980000|2021-10-07 07:16:20|1965.8|1965.4|1965.8|1965.2|1966.6|1965.8|1965.4|1965|17243
1633590990000|2021-10-07 07:16:30|1966.2|1965.4|1966.2|1965.6|1966.2|1965.6|1965.6|1965|4994
1633591000000|2021-10-07 07:16:40|1966|1965.4|1963.4|1963|1966|1965.4|1962.8|1961.6|10095
1633591010000|2021-10-07 07:16:50|1963.8|1963.2|1963.6|1962.8|1963.8|1963.6|1963|1962.2|5887
1633591020000|2021-10-07 07:17:00|1963.8|1963|1961.8|1961|1963.8|1963.2|1961.8|1961|4776
1633591030000|2021-10-07 07:17:10|1962.2|1961.2|1963.4|1962.8|1963.8|1963.2|1961.8|1961.2|9473
1633591040000|2021-10-07 07:17:20|1963.8|1963|1963.8|1963.2|1963.8|1963.4|1963.2|1962.8|1410
1633591050000|2021-10-07 07:17:30|1963.6|1963|1963.8|1963.2|1963.8|1963.2|1963.4|1962.8|128
1633591060000|2021-10-07 07:17:40|1964.2|1963.4|1963|1962.4|1964.2|1963.6|1963|1962.4|6912
1633591070000|2021-10-07 07:17:50|1962.8|1962.6|1962.4|1962|1963.4|1963|1962.4|1961.8|8249
1633591080000|2021-10-07 07:18:00|1962.6|1962.2|1964.2|1963.6|1964.2|1963.6|1962.6|1962.2|6250
1633591090000|2021-10-07 07:18:10|1964.4|1963.8|1964.6|1964.4|1965.2|1964.4|1963.8|1963.6|6230
1633591100000|2021-10-07 07:18:20|1965|1964.6|1966.2|1965.8|1967|1966.4|1965|1964.6|5406
1633591110000|2021-10-07 07:18:30|1966.4|1965.6|1966.8|1966.2|1967.2|1966.6|1966.4|1965.4|923
1633591120000|2021-10-07 07:18:40|1967|1966|1966.2|1966|1967|1966.2|1966|1965.2|2419
1633591130000|2021-10-07 07:18:50|1966|1965.6|1968|1967.4|1968.2|1967.6|1966|1965|10659
1633591140000|2021-10-07 07:19:00|1968.2|1967.6|1968.8|1967.8|1970.6|1969.6|1968|1967.6|18238
1633591150000|2021-10-07 07:19:10|1968.6|1968|1967.2|1966.2|1968.6|1968|1966.8|1966.2|4575
1633591160000|2021-10-07 07:19:20|1967|1966.4|1967.6|1967|1967.8|1967.6|1966.8|1966.2|4873
1633591170000|2021-10-07 07:19:30|1967.4|1966.8|1967.2|1966.6|1968.4|1967.8|1966.6|1966|28268
1633591180000|2021-10-07 07:19:40|1967|1966.8|1966.8|1966.2|1967.4|1967.2|1966.2|1965.6|22130
1633591190000|2021-10-07 07:19:50|1966.6|1966.4|1967.6|1966.8|1967.6|1966.8|1966.4|1966.4|607
1633591200000|2021-10-07 07:20:00|1967.8|1967|1968.4|1967.6|1968.4|1967.8|1967.6|1966.8|4455
1633591210000|2021-10-07 07:20:10|1968.6|1967.8|1968.8|1968|1968.8|1968.4|1968|1967.6|3949
1633591220000|2021-10-07 07:20:20|1968.6|1967.8|1968.8|1968.4|1968.8|1968.6|1968.2|1967.6|1459
1633591230000|2021-10-07 07:20:30|1969.2|1968.6|1968.8|1968|1969.2|1968.8|1968.4|1968|1084
1633591240000|2021-10-07 07:20:40|1968.6|1967.8|1967|1966.4|1968.6|1968|1966.8|1966.2|15314
1633591250000|2021-10-07 07:20:50|1966.8|1966.2|1967.2|1966.6|1968|1967.4|1966.2|1966|15396
1633591260000|2021-10-07 07:21:00|1967.6|1966.8|1967.4|1967|1967.6|1967.2|1967|1966.6|1796
1633591270000|2021-10-07 07:21:10|1967.6|1966.6|1967.8|1967.2|1967.8|1967.4|1967|1966.6|2222
1633591280000|2021-10-07 07:21:20|1967.6|1967.4|1968.8|1968.6|1969|1968.6|1967.6|1967.4|1674
1633591290000|2021-10-07 07:21:30|1969|1968.8|1969|1968.4|1969.4|1969.2|1968.8|1968.2|4644
1633591300000|2021-10-07 07:21:40|1968.8|1968.6|1968.8|1968.4|1969|1968.8|1968.8|1968.2|0
1633591310000|2021-10-07 07:21:50|1969|1968.2|1968.8|1968.2|1969|1968.4|1968.8|1968.2|500
1633591320000|2021-10-07 07:22:00|1969.2|1968.4|1970|1969.6|1970.8|1970.4|1969.2|1968.4|2555
1633591330000|2021-10-07 07:22:10|1969.8|1969.2|1969.4|1969|1969.8|1969.2|1969.2|1968.6|2196
1633591340000|2021-10-07 07:22:20|1969.8|1969.2|1970.2|1970|1970.6|1970|1969.8|1969.2|2958
1633591350000|2021-10-07 07:22:30|1970.4|1970.2|1970.6|1970.2|1971|1970.2|1970.2|1969.2|6924
1633591360000|2021-10-07 07:22:40|1970.8|1970|1971|1970.2|1971|1970.4|1970.4|1969.8|3362
1633591370000|2021-10-07 07:22:50|1971.2|1970.4|1970|1969.2|1971.4|1971|1970|1969.2|9765
1633591380000|2021-10-07 07:23:00|1969.8|1969.4|1969.8|1969.2|1970|1969.6|1968.4|1968|8318
1633591390000|2021-10-07 07:23:10|1970|1969.4|1969.6|1969.2|1970|1969.4|1969|1968.6|6650
1633591400000|2021-10-07 07:23:20|1969.4|1969|1969.2|1968.8|1969.6|1969.4|1969.2|1968.6|704
1633591410000|2021-10-07 07:23:30|1969.4|1969|1970|1969.4|1970.2|1969.8|1969.2|1968.6|628
1633591420000|2021-10-07 07:23:40|1969.8|1969.2|1970.2|1969.8|1970.2|1969.8|1969.6|1969.2|572
1633591430000|2021-10-07 07:23:50|1970.4|1970|1970|1969.6|1970.6|1970.2|1970|1969.4|952
1633591440000|2021-10-07 07:24:00|1969.8|1969.4|1970|1969.6|1970.4|1970|1969.6|1969.2|5430
1633591450000|2021-10-07 07:24:10|1969.8|1969.4|1969.6|1969.4|1970|1969.4|1969.4|1969|1458
1633591460000|2021-10-07 07:24:20|1969.8|1969.2|1969.8|1969.2|1970|1969.6|1969.8|1969.2|120
1633591470000|2021-10-07 07:24:30|1969.6||1969.4||1969.6||1969.4||0
1633591480000|2021-10-07 07:24:40|1969.2|1969|1969.6|1969.4|1969.6|1969.4|1969|1968.8|1866
1633591490000|2021-10-07 07:24:50|1969.4|1969.2|1969|1968.4|1969.6|1969.4|1968.8|1968.2|4419
1633591500000|2021-10-07 07:25:00|1968.8|1968.6|1969.6|1969.2|1969.6|1969.2|1968.8|1968.2|1551
1633591510000|2021-10-07 07:25:10|1969.4|1969|1970|1969.4|1970|1969.8|1969.2|1968.8|2868
1633591520000|2021-10-07 07:25:20|1969.8|1969.6|1969.8|1969.6|1970|1969.6|1969.8|1969.6|1000
1633591530000|2021-10-07 07:25:30|1969.6|1969.4|1969.6|1969|1969.8|1969.4|1969.4|1969|130
1633591540000|2021-10-07 07:25:40|1969.4|1968.8|1967.6|1967|1969.4|1969|1967.6|1967|3189
1633591550000|2021-10-07 07:25:50|1967.4|1966.8|1965.6|1965.2|1967.4|1966.8|1965|1964.6|7838
1633591560000|2021-10-07 07:26:00|1965.4|1965|1965.6|1965.2|1966.2|1966|1965.2|1964.6|9075
1633591570000|2021-10-07 07:26:10|1965.8|1965|1965.6|1965.2|1965.8|1965.2|1965.4|1965|695
1633591580000|2021-10-07 07:26:20|1965.4|1965|1965.6|1965.2|1965.6|1965.2|1964.8|1964.6|1302
1633591590000|2021-10-07 07:26:30|1965.8|1965.4|1965.8|1965.6|1966.2|1965.8|1965.8|1965.4|1523
1633591600000|2021-10-07 07:26:40|1965.6|1965.4|1964.4|1963.8|1965.8|1965.6|1964.2|1963.6|4322
1633591610000|2021-10-07 07:26:50|1964.2|1963.6|1964.4|1964.2|1964.6|1964.2|1963.8|1963.4|3696
1633591620000|2021-10-07 07:27:00|1964.8|1964|1964.4|1964|1965.2|1964.8|1964.4|1963.8|4790
1633591630000|2021-10-07 07:27:10|1965|1964.2|1965.4|1964.8|1965.4|1965|1964.8|1964.2|6820
1633591640000|2021-10-07 07:27:20|1965.2|1965|1965.2|1964.6|1965.2|1965|1965|1964.6|953
1633591650000|2021-10-07 07:27:30|1965|1964.4|1964.4|1964|1965.2|1964.4|1964.2|1963.8|12175
1633591660000|2021-10-07 07:27:40|1964.2|1964.2|1964.4|1964|1964.4|1964.2|1964|1963.6|2648
1633591670000|2021-10-07 07:27:50|1964.8|1964.2|1965|1964.6|1965.6|1965|1964.6|1964.2|41641
1633591680000|2021-10-07 07:28:00|1964.8|1964.8|1965.2|1964.8|1965.4|1965|1964.8|1964.4|3016
1633591690000|2021-10-07 07:28:10|1965.4|1965|1964.6|1964.2|1965.6|1965|1964.6|1964.2|3617
1633591700000|2021-10-07 07:28:20|1964.8|1964.4|1964.2|1963.8|1964.8|1964.4|1964.2|1963.6|1076
1633591710000|2021-10-07 07:28:30|1964|1963.6|1963.2|1963|1964.6|1964.2|1963.2|1963|3427
1633591720000|2021-10-07 07:28:40|1963.4|1963.2|1962|1961.6|1963.4|1963.2|1962|1961.6|4164
1633591730000|2021-10-07 07:28:50|1961.8|1961.4|1961.6|1961.2|1961.8|1961.4|1960.2|1959.8|27323
1633591740000|2021-10-07 07:29:00|1961.8|1961.4|1961.6|1961.2|1961.8|1961.6|1961|1960.4|19406
1633591750000|2021-10-07 07:29:10|1961.8|1961.4|1961.6|1961.2|1962|1961.6|1961.6|1961.2|1385
1633591760000|2021-10-07 07:29:20|1961.8|1961|1960.4|1960|1961.8|1961|1959|1958.6|9801
1633591770000|2021-10-07 07:29:30|1960.2|1960.2|1960.2|1960|1960.2|1960.2|1960|1959.6|892
1633591780000|2021-10-07 07:29:40|1960.4|1960.2|1960|1959.6|1960.8|1960.4|1959.6|1959.2|7192
1633591790000|2021-10-07 07:29:50|1960.2|1959.8|1961|1960.4|1961|1960.6|1960|1959.6|1775
1633591800000|2021-10-07 07:30:00|1960.8|1960.6|1961.8|1961.2|1961.8|1961.2|1960.8|1960.6|5721
1633591810000|2021-10-07 07:30:10|1961.6|1961.4|1961.6|1961|1962|1961.6|1961.4|1960.8|6248
1633591820000|2021-10-07 07:30:20|1961.4|1961.2|1962|1961.6|1962|1961.8|1961.4|1961|3757
1633591830000|2021-10-07 07:30:30|1961.8|1961.4|1960.6|1960.4|1962|1961.4|1960.6|1960.4|5480
1633591840000|2021-10-07 07:30:40|1960.4|1960.2|1959|1958.6|1960.4|1960.2|1959|1958.4|7641
1633591850000|2021-10-07 07:30:50|1959.2|1958.4|1959.8|1959.4|1959.8|1959.6|1959.2|1958.4|2177
1633591860000|2021-10-07 07:31:00|1959.6|1959.2|1959.4|1958.8|1959.8|1959.2|1959.2|1958.6|8860
1633591870000|2021-10-07 07:31:10|1959.6|1959|1959|1958.8|1959.8|1959.4|1959|1958.8|2458
1633591880000|2021-10-07 07:31:20|1959.2|1959|1960|1959.4|1960|1959.4|1959.2|1958.8|3806
1633591890000|2021-10-07 07:31:30|1959.8|1959.6|1959.8|1959.6|1960.2|1959.8|1959.8|1959.6|4378
1633591900000|2021-10-07 07:31:40|1960|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|699
1633591910000|2021-10-07 07:31:50|1960|1959.8|1961.4|1961|1961.6|1961.2|1960|1959.8|5068
1633591920000|2021-10-07 07:32:00|1961.6|1961.2|1962.6|1962|1962.6|1962.4|1961.6|1961.2|3903
1633591930000|2021-10-07 07:32:10|1962.4|1962.2|1962|1961.6|1962.6|1962.2|1961.8|1961.6|2886
1633591940000|2021-10-07 07:32:20|1962.2|1961.8|1962.4|1962|1962.4|1962|1962|1961.8|72
1633591950000|2021-10-07 07:32:30|1962.2|1961.8|1961.8|1961.4|1962.2|1962|1961.6|1961.2|1244
1633591960000|2021-10-07 07:32:40|1962|1961.2|1962|1961.8|1962|1961.8|1961.8|1961.2|6593
1633591970000|2021-10-07 07:32:50|1961.8|1961.4|1961.2|1960.6|1961.8|1961.4|1961.2|1960.6|2016
1633591980000|2021-10-07 07:33:00|1961.4|1960.8|1961.2|1960.8|1961.4|1961|1961.2|1960.8|3378
1633591990000|2021-10-07 07:33:10|1961.4|1961|1961.6|1961.4|1961.6|1961.4|1961.4|1961|3844
1633592000000|2021-10-07 07:33:20|1961.4|1961.2|1961.8|1961.6|1961.8|1961.6|1961.2|1960.8|3125
1633592010000|2021-10-07 07:33:30|1962|1961.8|1962.6|1962.2|1963|1962.6|1961.8|1961.6|12331
1633592020000|2021-10-07 07:33:40|1962.4|1962|1962.2|1961.6|1962.4|1962.2|1961.8|1961.4|8986
1633592030000|2021-10-07 07:33:50|1962|1961.8|1960.6|1960.2|1962.2|1961.8|1960.2|1960|12757
1633592040000|2021-10-07 07:34:00|1960.8|1960.4|1961.4|1961|1961.4|1961|1960.6|1960.4|1442
1633592050000|2021-10-07 07:34:10|1961.6|1961.2|1962.6|1962.2|1963|1962.8|1961.6|1961.2|5426
1633592060000|2021-10-07 07:34:20|1962.4|1962.4|1962|1961.6|1962.4|1962.4|1962|1961.4|3155
1633592070000|2021-10-07 07:34:30|1961.8|1961.4|1961.6|1961.4|1961.8|1961.4|1961.4|1961.2|2598
1633592080000|2021-10-07 07:34:40|1962|1961.6|1962|1961.4|1962.4|1961.8|1961.8|1961.2|2304
1633592090000|2021-10-07 07:34:50|1962.2|1962|1963|1962.6|1963|1962.8|1962.2|1962|14242
1633592100000|2021-10-07 07:35:00|1962.8|1962.4|1963.8|1963.4|1964|1963.6|1962.6|1962.4|9039
1633592110000|2021-10-07 07:35:10|1964|1963.6|1965.2|1964.8|1965.6|1965.4|1964|1963.6|4619
1633592120000|2021-10-07 07:35:20|1965|1965|1964.4|1964.2|1965|1965|1964.4|1964.2|6649
1633592130000|2021-10-07 07:35:30|1964.2|1964|1964.6|1964.2|1964.6|1964.4|1964.2|1963.8|1253
1633592140000|2021-10-07 07:35:40|1965|1964.4|1965|1964.6|1965.4|1965|1965|1964.4|2598
1633592150000|2021-10-07 07:35:50|1964.8|1964.4|1965.4|1965|1965.8|1965.4|1964.8|1964.4|6478
1633592160000|2021-10-07 07:36:00|1965.6|1965.2|1965.4|1965|1966|1965.8|1965.4|1965|2608
1633592170000|2021-10-07 07:36:10|1965.2|1964.8|1965.2|1965|1965.6|1965.2|1964.6|1964.2|17779
1633592180000|2021-10-07 07:36:20|1965.4|1964.8|1965.6|1965.2|1965.8|1965.2|1965.4|1964.8|594
1633592190000|2021-10-07 07:36:30|1965.8|1965.4|1965.4|1965|1966.2|1965.8|1965.4|1965|8581
1633592200000|2021-10-07 07:36:40|1965.2|1964.6|1965|1964.6|1965.2|1964.8|1964.8|1964.2|2224
1633592210000|2021-10-07 07:36:50|1965.2|1964.8|1966|1965.6|1966.6|1966|1965.2|1964.8|4956
1633592220000|2021-10-07 07:37:00|1966.2|1965.8|1966.2|1965.6|1966.4|1966|1965.8|1965.6|929
1633592230000|2021-10-07 07:37:10|1966.4|1966.2|1967.8|1967.4|1968.2|1967.8|1966.4|1965.8|5427
1633592240000|2021-10-07 07:37:20|1968|1967.6|1968.6|1968.2|1969.2|1969|1967.8|1967.6|5186
1633592250000|2021-10-07 07:37:30|1968.4|1968|1967.2|1966.8|1968.4|1968.2|1967.2|1966.6|4670
1633592260000|2021-10-07 07:37:40|1967|1967|1966.6|1965.8|1967.2|1967|1966.2|1965.8|4512
1633592270000|2021-10-07 07:37:50|1966.4|1966|1966|1965.6|1966.4|1966|1965.8|1965.4|2870
1633592280000|2021-10-07 07:38:00|1966.2|1965.8|1966.6|1966.2|1966.6|1966.4|1966.2|1965.8|5563
1633592290000|2021-10-07 07:38:10|1966.4|1966|1965.6|1965.2|1966.4|1966.2|1965.6|1965.2|3657
1633592300000|2021-10-07 07:38:20|1965.8|1965.4|1965.4|1965|1966|1965.6|1965.4|1965|1188
1633592310000|2021-10-07 07:38:30|1965.2|1965.2|1966|1965.8|1966|1965.8|1965.2|1965|2287
1633592320000|2021-10-07 07:38:40|1966.2|1965.6|1966.6|1966|1966.6|1966.2|1966|1965.4|5032
1633592330000|2021-10-07 07:38:50|1966.8|1966.2|1966.2|1965.8|1966.8|1966.4|1966|1965.6|656
1633592340000|2021-10-07 07:39:00|1966.4|1966|1966.2|1965.8|1966.4|1966.2|1965.6|1965.4|14571
1633592350000|2021-10-07 07:39:10|1966|1966|1966.4|1966|1966.6|1966.2|1965.8|1965.6|196
1633592360000|2021-10-07 07:39:20|1966.2|1966.2|1967|1966.8|1967.6|1967|1966.2|1966.2|4636
1633592370000|2021-10-07 07:39:30|1966.8|1966.6|1966.8|1966.4|1967|1966.6|1966.8|1966.4|448
1633592380000|2021-10-07 07:39:40|1966.6|1966.2|1967|1966.6|1967.6|1967|1966.6|1966.2|3667
1633592390000|2021-10-07 07:39:50|1966.8|1966.4|1966.6|1966.4|1966.8|1966.4|1966.2|1966|3517
1633592400000|2021-10-07 07:40:00|1966.4|1966.2|1966|1965.8|1966.4|1966.2|1965.8|1965.4|5420
1633592410000|2021-10-07 07:40:10|1966.2|1965.6|1966|1965.8|1966.2|1965.8|1966|1965.6|1154
1633592420000|2021-10-07 07:40:20|1966.2|1966|1965.6|1965.4|1966.2|1966|1965.6|1965.2|1338
1633592430000|2021-10-07 07:40:30|1965.8|1965.2|1964.8|1964.6|1966|1965.4|1964.6|1964.4|12701
1633592440000|2021-10-07 07:40:40|1964.6|1964.4|1965|1964.6|1965.6|1965|1964.6|1964.2|11867
1633592450000|2021-10-07 07:40:50|1964.6|1964.4|1964.2|1963.6|1964.6|1964.4|1963.2|1962.8|4963
1633592460000|2021-10-07 07:41:00|1964|1963.8|1965.4|1965|1965.4|1965|1964|1963.6|3434
1633592470000|2021-10-07 07:41:10||1964.8||1965||1965||1964.8|200
1633592480000|2021-10-07 07:41:20|1965.6|1965.2|1965.2|1964.8|1965.8|1965.6|1965.2|1964.8|2359
1633592490000|2021-10-07 07:41:30|1965.4|1965|1965|1964.6|1965.4|1965|1965|1964.4|356
1633592500000|2021-10-07 07:41:40|1965.2|1964.4|1965|1964.6|1965.2|1964.8|1964.8|1964.4|1914
1633592510000|2021-10-07 07:41:50|1964.8|1964.4|1966.2|1965.6|1966.2|1965.6|1964.6|1964.2|4572
1633592520000|2021-10-07 07:42:00|1966.4|1966.2|1967|1966.8|1967|1966.8|1966.2|1965.6|5102
1633592530000|2021-10-07 07:42:10|1967.2|1966.6|1969.2|1968.6|1969.4|1968.8|1967.2|1966.6|45975
1633592540000|2021-10-07 07:42:20|1969.4|1968.8|1969.2|1968.6|1970|1969.8|1968.8|1968.2|10124
1633592550000|2021-10-07 07:42:30|1969|1968.4|1969.4|1969.2|1969.4|1969.2|1969|1968.4|707
1633592560000|2021-10-07 07:42:40|1969.2|1969|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|3427
1633592570000|2021-10-07 07:42:50|1969|1968.6|1969|1968.6|1969|1968.8|1969|1968.4|850
1633592580000|2021-10-07 07:43:00|1969.2|1968.8|1969.2|1968.6|1969.2|1968.8|1969|1968.4|850
1633592590000|2021-10-07 07:43:10|1969.6|1968.8|1969.8|1969.4|1970.2|1969.8|1969.2|1968.6|13060
1633592600000|2021-10-07 07:43:20|1969.6|1969.2|1970|1969.6|1970|1969.6|1969.2|1968.8|4343
1633592610000|2021-10-07 07:43:30|1970.2|1969.8|1971.2|1970.6|1971.4|1971|1970.2|1969.6|4727
1633592620000|2021-10-07 07:43:40|1971.4|1970.8|1970|1969.6|1972.2|1971.6|1970|1969.6|7532
1633592630000|2021-10-07 07:43:50|1969.8|1969.4|1969.8|1969.4|1970.4|1970|1969.4|1969|35618
1633592640000|2021-10-07 07:44:00|1969.6|1969.2|1968.8|1968.2|1969.6|1969.2|1968.8|1968|1277
1633592650000|2021-10-07 07:44:10|1969|1968.4|1968|1967.6|1969|1968.6|1968|1967.6|2084
1633592660000|2021-10-07 07:44:20|1967.8|1967.4|1967|1966.8|1967.8|1967.6|1966.6|1966.4|5125
1633592670000|2021-10-07 07:44:30|1967.2|1966.6|1967.6|1967.2|1968|1967.4|1967.2|1966.6|5384
1633592680000|2021-10-07 07:44:40|1967.8|1967.4|1968|1967.6|1968|1967.8|1967.8|1967.4|834
1633592690000|2021-10-07 07:44:50|1968.4|1967.8|1968|1967.6|1968.4|1968|1968|1967.6|1450
1633592700000|2021-10-07 07:45:00|1967.8|1967.4|1967.8|1967.6|1968|1967.6|1967.4|1967|7611
1633592710000|2021-10-07 07:45:10|1968.2|1967.8|1969.2|1968.8|1969.4|1968.8|1968.2|1967.8|1138
1633592720000|2021-10-07 07:45:20|1969.4|1969|1969.6|1969.2|1970|1969.8|1969.2|1968.8|3197
1633592730000|2021-10-07 07:45:30|1969.2|1969|1969|1968.4|1969.6|1969.2|1969|1968.4|500
1633592740000|2021-10-07 07:45:40|1968.8|1968.2|1968.2|1967.8|1968.8|1968.4|1967.6|1967.2|9952
1633592750000|2021-10-07 07:45:50|1968.6|1968|1968.4|1968|1968.8|1968.2|1968.2|1968|1771
1633592760000|2021-10-07 07:46:00|1968.2|1967.8|1967.8|1967.2|1968.6|1968.4|1967.8|1967.2|6004
1633592770000|2021-10-07 07:46:10|1967.6|1967.4|1967|1966.6|1967.6|1967.4|1967|1966.6|2321
1633592780000|2021-10-07 07:46:20|1967.2|1966.8|1967.2|1966.8|1967.2|1967|1966.8|1966.4|2161
1633592790000|2021-10-07 07:46:30|1967|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|0
1633592810000|2021-10-07 07:46:50|1967|1966.6|1966.8|1966.4|1967|1966.6|1966.6|1966.4|5136
1633592820000|2021-10-07 07:47:00|1966.6|1966.2|1965.8|1965.2|1966.6|1966.2|1965.8|1965.2|3388
1633592830000|2021-10-07 07:47:10|1965.6|1965.4|1964.6|1964|1965.6|1965.4|1964|1963.6|12854
1633592840000|2021-10-07 07:47:20|1964.4|1963.8|1964|1963.6|1964.4|1963.8|1963.8|1963.4|50
1633592850000|2021-10-07 07:47:30|1963.8|1963.8|1963.6|1963.2|1964.2|1963.8|1963.4|1962.8|5416
1633592860000|2021-10-07 07:47:40|1963.8|1963.6|1964.2|1963.8|1964.2|1963.8|1963.8|1963.4|2600
1633592870000|2021-10-07 07:47:50|1964.4|1964|1965|1964.4|1965.4|1964.4|1964.4|1964|1270
1633592880000|2021-10-07 07:48:00|1964.8|1964.2|1964.2|1963.8|1964.8|1964.4|1964.2|1963.6|2823
1633592890000|2021-10-07 07:48:10|1964.4|1964|1963|1962.6|1964.4|1964.2|1963|1962.4|5932
1633592900000|2021-10-07 07:48:20|1963.2|1962.8|1963.4|1962.8|1963.4|1963|1962.8|1962.2|10887
1633592910000|2021-10-07 07:48:30|1963.6|1963|1964|1963.4|1964|1963.8|1963.4|1962.8|17381
1633592920000|2021-10-07 07:48:40|1963.8|1963.2|1963.4|1963|1964|1963.8|1963.4|1963|5703
1633592930000|2021-10-07 07:48:50|1963.2|1962.8|1962.8|1962.2|1963.2|1962.8|1962.6|1962|3255
1633592940000|2021-10-07 07:49:00|1962.6|1962.4|1962|1961.6|1962.6|1962.6|1962|1961.6|7524
1633592950000|2021-10-07 07:49:10|1962.2|1961.8|1962.6|1962.2|1962.6|1962.2|1962|1961.6|2704
1633592960000|2021-10-07 07:49:20|1963|1962.4|1963.6|1963.2|1963.6|1963.2|1962.8|1962.2|4614
1633592970000|2021-10-07 07:49:30|1963|1963|1962.4|1962|1963|1963.2|1962.4|1961.8|3483
1633592980000|2021-10-07 07:49:40|1962.6|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|165
1633592990000|2021-10-07 07:49:50|1962.8|1962.4|1962.8|1962.4|1963.4|1962.8|1962.8|1962.4|44056
1633593000000|2021-10-07 07:50:00|1962.6|1962.2|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|4419
1633593010000|2021-10-07 07:50:10|1962.4|1962|1963.6|1963|1963.6|1963.2|1962.4|1962|5771
1633593020000|2021-10-07 07:50:20|1963.4|1963.2|1962.6|1962.2|1963.6|1963.2|1962.6|1962.2|2511
1633593030000|2021-10-07 07:50:30|1962.4|1962|1962.4|1962.2|1962.4|1962.2|1962.2|1962|1254
1633593040000|2021-10-07 07:50:40|1962.2|1962|1962|1961.4|1962.2|1962|1962|1961.4|3618
1633593050000|2021-10-07 07:50:50|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.4|1458
1633593060000|2021-10-07 07:51:00|1962.4|1961.4|1962.4|1962.2|1962.4|1962.2|1962.4|1961.4|996
1633593070000|2021-10-07 07:51:10|1962.8|1962.4|1963.2|1962.6|1963.6|1963.2|1962.8|1962.4|4321
1633593080000|2021-10-07 07:51:20|1963.4|1962.4|1962.6|1962.2|1963.4|1962.6|1962.4|1962|4481
1633593090000|2021-10-07 07:51:30|1962.4|1962.6|1962.4|1962.2|1962.8|1962.6|1962.4|1962.2|750
1633593100000|2021-10-07 07:51:40|1962.2|1962|1961.4|1961|1962.6|1962|1961.4|1961|11123
1633593110000|2021-10-07 07:51:50|1961.2|1960.8|1960.4|1960|1961.2|1960.8|1960.4|1960|1511
1633593120000|2021-10-07 07:52:00|1960.6|1960.2|1958.8|1958.2|1961|1960.6|1958.6|1958.2|18783
1633593130000|2021-10-07 07:52:10|1959|1958.4|1959.6|1959.2|1960|1959.8|1959|1958.4|5654
1633593140000|2021-10-07 07:52:20|1959.4|1959|1956.6|1956|1959.4|1959|1956|1955.8|77786
1633593150000|2021-10-07 07:52:30|1956.8|1956.2|1955.6|1955.2|1957.4|1956.8|1955.6|1955|11481
1633593160000|2021-10-07 07:52:40|1955.8|1955.4|1954.6|1954.2|1956|1955.6|1954.4|1954.2|20128
1633593170000|2021-10-07 07:52:50|1954.8|1954.4|1952.6|1952.2|1955.4|1954.8|1952.6|1952|24658
1633593180000|2021-10-07 07:53:00|1952.8|1952|1953.2|1952.8|1953.6|1953.2|1952.8|1952|3928
1633593190000|2021-10-07 07:53:10|1953.4|1953|1954.6|1954.2|1954.8|1954.4|1953.4|1953|7090
1633593200000|2021-10-07 07:53:20|1954.8|1954.4|1955.4|1955|1955.6|1955.2|1954.8|1954.2|236
1633593210000|2021-10-07 07:53:30|1955.8|1955.2|1955.4|1955|1956.4|1955.8|1955.4|1955|7735
1633593220000|2021-10-07 07:53:40|1955.2|1954.8|1955|1954.4|1955.2|1954.8|1955|1954.4|1272
1633593230000|2021-10-07 07:53:50|1955.2|1954.6|1955.4|1955|1956.2|1955.6|1955.2|1954.6|541
1633593240000|2021-10-07 07:54:00|1955.6|1955.2|1955.6|1955|1955.8|1955.2|1955.6|1955|0
1633593250000|2021-10-07 07:54:10|1955.4|1955.2|1955.6|1954.8|1955.6|1955.2|1955.2|1954.8|5500
1633593260000|2021-10-07 07:54:20|1955.4|1954.6|1955|1954.6|1955.4|1954.6|1954.8|1954.4|2696
1633593270000|2021-10-07 07:54:30|1954.8|1954.2|1955|1954.4|1955|1954.6|1954.6|1954.2|4129
1633593280000|2021-10-07 07:54:40|1954.8|1954.2|1954.2|1953.6|1954.8|1954.2|1954.2|1953.6|1101
1633593290000|2021-10-07 07:54:50|1954.6|1953.8|1954.8|1954.6|1954.8|1954.6|1954.4|1953.8|624
1633593300000|2021-10-07 07:55:00|1955|1954.4|1955.6|1955|1955.6|1955.2|1955|1954.2|2716
1633593310000|2021-10-07 07:55:10|1955.4|1955.2|1956.2|1955.8|1956.2|1955.8|1955.4|1955.2|347
1633593320000|2021-10-07 07:55:20|1956.4|1956|1956.4|1956|1956.6|1956|1956.4|1956|150
1633593330000|2021-10-07 07:55:30|1956.2|1955.8|1956|1955.8|1956.2|1955.8|1956|1955.6|77
1633593340000|2021-10-07 07:55:40|1956.2|1955.6|1955.2|1955|1956.4|1955.6|1955.2|1955|4673
1633593350000|2021-10-07 07:55:50|1955|1954.8|1954|1953.6|1955|1954.8|1954|1953.4|5349
1633593360000|2021-10-07 07:56:00|1953.8|1953.4|1953.4|1953|1954|1953.8|1953.2|1952.8|8181
1633593370000|2021-10-07 07:56:10|1953.6|1953.2|1953|1952.6|1953.8|1953.6|1953|1952.6|2051
1633593380000|2021-10-07 07:56:20|1952.8|1952.4|1953|1952.6|1953|1952.8|1952.6|1952.2|7310
1633593390000|2021-10-07 07:56:30|1953.2|1953|1953|1952.8|1953.4|1953.2|1952.8|1952.4|21287
1633593400000|2021-10-07 07:56:40|1952.8|1952.6|1953.8|1953.2|1953.8|1953.2|1952.8|1952.4|1776
1633593410000|2021-10-07 07:56:50|1954.2|1953.4|1955.2|1954.8|1955.2|1954.8|1954.2|1953.4|2134
1633593420000|2021-10-07 07:57:00|1955.4|1955|1955.8|1955.2|1955.8|1955.6|1955|1954.8|1953
1633593430000|2021-10-07 07:57:10|1956.2|1955.4|1955.8|1955.6|1956.4|1956|1955.4|1955|9797
1633593440000|2021-10-07 07:57:20|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|794
1633593450000|2021-10-07 07:57:30|1956|1956|1956|1955.8|1956|1956|1956|1955.6|319
1633593460000|2021-10-07 07:57:40|1955.8|1955.4|1956|1955.4|1956|1955.6|1955.8|1955.4|3412
1633593470000|2021-10-07 07:57:50|1955.8|1955.6|1956.6|1956.4|1957.2|1956.4|1955.8|1955.6|3595
1633593480000|2021-10-07 07:58:00|1956.8|1956.6|1956|1955.8|1957|1956.6|1955.8|1955.4|12135
1633593490000|2021-10-07 07:58:10|1955.8|1955.6|1954.4|1954|1956|1955.6|1954.4|1954|7096
1633593500000|2021-10-07 07:58:20|1954.8|1954.2|1954.6|1954.2|1955|1954.6|1954|1953.6|3782
1633593510000|2021-10-07 07:58:30|1954|1954|1954.4|1954|1954.6|1954|1954|1953.8|584
1633593520000|2021-10-07 07:58:40|1954.6|1954.2|1955.4|1954.8|1955.4|1955|1954.4|1954.2|2756
1633593530000|2021-10-07 07:58:50|1955|1955|1955.2|1954.8|1955.4|1955.2|1954.6|1954.2|814
1633593540000|2021-10-07 07:59:00|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.2|932
1633593550000|2021-10-07 07:59:10|1954.6|1954.2|1954.2|1953.8|1954.6|1954.2|1954|1953.4|0
1633593560000|2021-10-07 07:59:20|1954|1953.6|1953.6|1953.4|1954|1953.6|1953.6|1953.2|2000
1633593570000|2021-10-07 07:59:30|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.6|1953.4|7571
1633593580000|2021-10-07 07:59:40|1953.8|1953.4|1953.2|1953|1954.2|1953.6|1953.2|1953|6416
1633593590000|2021-10-07 07:59:50|1953.4|1953.2|1954|1953.6|1954|1953.8|1953.4|1953.2|4445
1633593600000|2021-10-07 08:00:00|1953.8|1953.4|1955.6|1955.2|1955.6|1955.2|1953.8|1953.4|2694
1633593610000|2021-10-07 08:00:10|1955.8|1955.4|1956.4|1956|1956.8|1956.4|1955.8|1955.4|4025
1633593620000|2021-10-07 08:00:20|1956.2|1955.8|1954.2|1953.6|1956.2|1955.8|1954|1953.6|11136
1633593630000|2021-10-07 08:00:30|1954|1953.8|1954.4|1954.2|1954.8|1954.4|1954|1953.8|2753
1633593640000|2021-10-07 08:00:40|1954.6|1954|1954.8|1954.4|1955.2|1954.8|1954.6|1954|895
1633593650000|2021-10-07 08:00:50|1954.6|1954.2|1953.8|1953.6|1954.6|1954.2|1953.6|1953.2|7235
1633593660000|2021-10-07 08:01:00|1954|1953.8|1954.4|1954|1954.8|1954.4|1954|1953.6|12186
1633593670000|2021-10-07 08:01:10|1954.2|1954.2|1953.2|1953|1954.4|1954.2|1953.2|1953|3000
1633593680000|2021-10-07 08:01:20|1953|1952.8|1953.2|1952.8|1953.2|1953|1952.8|1952.6|9307
1633593690000|2021-10-07 08:01:30|1953.4|1953|1954.2|1953.8|1954.2|1954|1953.4|1953|2229
1633593700000|2021-10-07 08:01:40|1954|1953.6|1953.8|1953.6|1954.2|1953.8|1953.6|1953.2|4164
1633593710000|2021-10-07 08:01:50|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.8|599
1633593720000|2021-10-07 08:02:00|1954.6|1954|1955|1954.8|1955.2|1954.8|1954.4|1954|1918
1633593730000|2021-10-07 08:02:10|1954.8|1954.6|1954.4|1954|1954.8|1954.6|1954.2|1953.8|4389
1633593740000|2021-10-07 08:02:20|1954.2|1954.2|1954.4|1954|1954.6|1954.4|1954.2|1953.8|4238
1633593750000|2021-10-07 08:02:30|1954.6|1954.2|1955.2|1955|1955.4|1955|1954.6|1954.2|959
1633593760000|2021-10-07 08:02:40|1955.4|1954.8|1955|1954.8|1955.6|1955.2|1955|1954.8|2144
1633593770000|2021-10-07 08:02:50|1955.2|1955|1955|1954.8|1955.4|1955|1954.8|1954.6|1127
1633593780000|2021-10-07 08:03:00|1954.8|1954.6|1953.6|1953.4|1954.8|1954.6|1953.6|1953.4|5234
1633593790000|2021-10-07 08:03:10|1953.4|1953|1954|1953.6|1954.4|1954|1953.4|1953|12199
1633593800000|2021-10-07 08:03:20|1953.8|1953.8|1954.2|1953.8|1954.2|1953.8|1953.8|1953.6|682
1633593810000|2021-10-07 08:03:30|1954|1953.6|1953.4|1953.2|1954|1953.6|1953.2|1953|3360
1633593820000|2021-10-07 08:03:40|1953.2|1953|1954.6|1954.2|1954.6|1954.2|1953.2|1953|1423
1633593830000|2021-10-07 08:03:50|1954.8|1954|1954.2|1953.8|1954.8|1954|1954|1953.8|1327
1633593840000|2021-10-07 08:04:00|1954|1953.6|1954.4|1954|1954.4|1954.2|1954|1953.6|650
1633593850000|2021-10-07 08:04:10|1954.2|1953.8|1954|1953.6|1954.4|1954|1954|1953.6|578
1633593860000|2021-10-07 08:04:20|1953.8|1953.4|1953.2|1953|1953.8|1953.6|1953.2|1953|1636
1633593870000|2021-10-07 08:04:30|1953|1952.8|1952.8|1952.4|1953|1952.8|1952.6|1952.2|6761
1633593880000|2021-10-07 08:04:40||1952.6||1952.4||1952.6||1952.4|0
1633593890000|2021-10-07 08:04:50|1953|1952.6|1952.8|1952.4|1953.2|1953|1952.8|1952.4|790
1633593900000|2021-10-07 08:05:00|1953|1952.8|1951|1950.6|1953|1952.8|1951|1950.6|19247
1633593910000|2021-10-07 08:05:10|1951.2|1950.8|1951|1950.4|1951.4|1951.2|1950|1949.2|78987
1633593920000|2021-10-07 08:05:20|1950.8|1950.6|1951.8|1951.2|1951.8|1951.2|1950.6|1950.4|7291
1633593930000|2021-10-07 08:05:30|1951.6|1951.4|1951|1950.6|1951.6|1951.4|1950.8|1950.4|7810
1633593940000|2021-10-07 08:05:40|1950.8|1950.4|1951|1950.6|1951|1950.8|1950.8|1950.4|1014
1633593950000|2021-10-07 08:05:50|1951.4|1950.8|1950.6|1950.4|1951.4|1951.2|1950.2|1949.8|48977
1633593960000|2021-10-07 08:06:00|1950.4|1950.2|1949.2|1948.8|1950.6|1950.4|1949|1948.6|24816
1633593970000|2021-10-07 08:06:10|1949|1949|1949.8|1949.4|1949.8|1949.4|1949|1949|1144
1633593980000|2021-10-07 08:06:20|1949.6|1949.2|1948.8|1948.6|1949.6|1949.2|1948.8|1948.6|2714
1633593990000|2021-10-07 08:06:30|1948.6|1948.2|1948.4|1948|1948.8|1948.6|1947.8|1947.4|15697
1633594000000|2021-10-07 08:06:40|1948.6|1948.2|1948|1947.6|1948.6|1948.2|1948|1947.6|521
1633594010000|2021-10-07 08:06:50|1947.8|1947.8|1947.6|1947.2|1948.2|1947.8|1947.4|1947.2|6129
1633594020000|2021-10-07 08:07:00|1947.8|1947.4|1947.4|1947.2|1947.8|1947.6|1947.2|1947|8134
1633594030000|2021-10-07 08:07:10|1947.6|1947|1948|1947.6|1948|1947.6|1947.4|1946.8|6600
1633594040000|2021-10-07 08:07:20|1947.8|1947.4|1948|1947.6|1948|1947.6|1947.6|1947.2|3647
1633594050000|2021-10-07 08:07:30|1947.8|1947.4|1947|1946.4|1947.8|1947.4|1946.8|1946.4|2243
1633594060000|2021-10-07 08:07:40|1946.8|1946.6|1947.6|1947|1947.6|1947|1946.8|1946.4|5155
1633594070000|2021-10-07 08:07:50|1947.8|1947.2|1948.2|1947.8|1948.4|1947.8|1947.8|1947.2|1659
1633594080000|2021-10-07 08:08:00|1947.8|1947.6|1947.6|1947.2|1948.4|1948|1947.2|1946.8|8299
1633594090000|2021-10-07 08:08:10|1947.8|1947|1947.4|1947|1947.8|1947.2|1947.2|1946.8|1227
1633594100000|2021-10-07 08:08:20|1947.6|1947.2|1947.4|1947|1947.6|1947.2|1947.2|1946.8|1736
1633594110000|2021-10-07 08:08:30|1947|1947.2|1947|1946.6|1947.4|1947.2|1946.8|1946.4|5971
1633594120000|2021-10-07 08:08:40|1946.8|1946.4|1947.4|1946.8|1947.4|1947.2|1946.8|1946.4|3500
1633594130000|2021-10-07 08:08:50|1947.2|1946.6|1947.4|1947|1947.4|1947|1947|1946.4|2897
1633594140000|2021-10-07 08:09:00|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1947|1946.4|1636
1633594150000|2021-10-07 08:09:10|1947|1946.6|1947.2|1946.8|1948|1947.4|1946.8|1946.4|3384
1633594160000|2021-10-07 08:09:20|1947|1946.6|1946.6|1946.2|1947|1946.6|1946.2|1946|4277
1633594170000|2021-10-07 08:09:30|1947|1946.4|1945.4|1945|1947|1946.4|1945.4|1945|17035
1633594180000|2021-10-07 08:09:40|1945.6|1945.2|1945.4|1945|1945.6|1945.4|1945.4|1945|790
1633594190000|2021-10-07 08:09:50|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|2140
1633594200000|2021-10-07 08:10:00|1945.4|1945|1945.2|1944.6|1945.6|1945.2|1945|1944.6|10240
1633594210000|2021-10-07 08:10:10|1945|1944.4|1942.2|1942|1945|1944.4|1942.2|1942|25369
1633594220000|2021-10-07 08:10:20|1942.4|1942.2|1941.6|1941.2|1943|1942.6|1941.6|1941.2|6006
1633594230000|2021-10-07 08:10:30|1941.8|1941.4|1942.8|1942.4|1943|1942.6|1941.6|1941.4|13255
1633594240000|2021-10-07 08:10:40|1942.6|1942.2|1941|1940.4|1942.6|1942.2|1941|1940.4|11067
1633594250000|2021-10-07 08:10:50|1941.2|1940.6|1940|1939.6|1941.2|1940.8|1940|1939.6|14652
1633594260000|2021-10-07 08:11:00|1940.2|1939.8|1941|1940.4|1941.4|1940.6|1939.6|1939|18496
1633594270000|2021-10-07 08:11:10|1940.8|1940.2|1940.8|1940.4|1941.2|1941|1940.6|1940.2|8387
1633594280000|2021-10-07 08:11:20|1941|1940.6|1941.6|1941|1941.6|1941|1940.6|1940|6605
1633594290000|2021-10-07 08:11:30|1941.4|1940.8|1941.6|1941|1941.6|1941.2|1940.6|1940.2|8247
1633594300000|2021-10-07 08:11:40|1941.8|1941.2|1941.2|1940.8|1941.8|1941.2|1941.2|1940.8|4000
1633594320000|2021-10-07 08:12:00|1941|1940.6|1941|1940.6|1941|1940.6|1941|1940.6|4200
1633594330000|2021-10-07 08:12:10|1940.8|1940.4|1940.8|1940.4|1941|1940.4|1940|1939.4|7008
1633594340000|2021-10-07 08:12:20|1940.6|1940.2|1939.6|1939|1940.6|1940.2|1939.6|1939|4023
1633594350000|2021-10-07 08:12:30|1939.4|1939.2|1938.2|1937.6|1939.4|1939.2|1938|1937.4|17109
1633594360000|2021-10-07 08:12:40|1938|1937.8|1938|1937.4|1939|1938.6|1938|1937.2|16574
1633594370000|2021-10-07 08:12:50|1938.4|1937.6|1938|1937.6|1938.4|1937.8|1937.6|1937.4|9198
1633594380000|2021-10-07 08:13:00|1938.4|1937.8|1939|1938.6|1939|1938.6|1938.2|1937.8|616
1633594390000|2021-10-07 08:13:10|1939.4|1938.8|1939.6|1939|1939.8|1939.2|1939.4|1938.8|1742
1633594400000|2021-10-07 08:13:20|1939.8|1939.2|1938.8|1938.4|1940|1939.4|1938.6|1938.4|2287
1633594410000|2021-10-07 08:13:30|1939.2|1938.6|1939.2|1938.6|1939.2|1938.6|1939.2|1938.4|384
1633594420000|2021-10-07 08:13:40||1938.8||1939||1939||1938.8|1026
1633594430000|2021-10-07 08:13:50|1939.8|1939.2|1939.4|1939|1940|1939.4|1939.4|1939|1270
1633594440000|2021-10-07 08:14:00|1939.2|1938.8|1938.6|1938.2|1939.2|1938.8|1938.6|1938.2|12752
1633594450000|2021-10-07 08:14:10|1938.2|1938|1938|1937.8|1938.6|1938.4|1938|1937.8|9263
1633594460000|2021-10-07 08:14:20|1938.2|1938|1938.2|1937.8|1938.6|1938|1938|1937.6|8475
1633594470000|2021-10-07 08:14:30|1938|1937.6|1938|1937.6|1938.4|1937.6|1938|1937.6|6585
1633594480000|2021-10-07 08:14:40|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937|9291
1633594490000|2021-10-07 08:14:50|1937.8|1937.4|1937.4|1937|1938|1937.6|1937.4|1937|11061
1633594500000|2021-10-07 08:15:00|1937.2|1936.8|1937.4|1937|1937.4|1937.2|1937|1936.6|3519
1633594510000|2021-10-07 08:15:10|1937.8|1937.2|1937.4|1937|1938|1937.6|1937.4|1937|4488
1633594520000|2021-10-07 08:15:20|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|1848
1633594530000|2021-10-07 08:15:30|1937.2|1936.6|1937|1936.6|1937.2|1936.8|1936.4|1936|10345
1633594540000|2021-10-07 08:15:40|1936.8|1936.2|1936.2|1936|1937.4|1936.6|1936|1935.8|19160
1633594550000|2021-10-07 08:15:50|1936|1935.8|1935.8|1935.4|1936|1936|1935.8|1935|1304
1633594560000|2021-10-07 08:16:00|1935.6|1935.2|1935.6|1935.2|1936|1935.6|1935.2|1935|4466
1633594570000|2021-10-07 08:16:10|1936|1935.4|1935.6|1935.4|1936|1935.6|1935.6|1935.4|731
1633594580000|2021-10-07 08:16:20|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1934|1933.6|51087
1633594590000|2021-10-07 08:16:30|1934.8|1934.6|1936|1935.4|1936|1935.6|1934.8|1934.6|6633
1633594600000|2021-10-07 08:16:40|1935.8|1935.2|1936|1935.8|1936.2|1936|1935.6|1935.2|2537
1633594610000|2021-10-07 08:16:50|1936.2|1935.6|1936.6|1936.4|1936.8|1936.4|1936|1935.6|2592
1633594620000|2021-10-07 08:17:00|1936.4|1936.2|1936.4|1936|1936.4|1936.2|1936.2|1936|2742
1633594630000|2021-10-07 08:17:10|1936.8|1936.2|1936.4|1936.2|1936.8|1936.2|1936.4|1936.2|0
1633594640000|2021-10-07 08:17:20|1936.2|1936|1933.4|1932.8|1936.2|1936|1933.4|1932.8|8279
1633594650000|2021-10-07 08:17:30|1933.2|1932.6|1932.6|1932.4|1933.8|1933.4|1932.6|1932.4|8477
1633594660000|2021-10-07 08:17:40|1932.8|1932.6|1932.8|1932.4|1933.4|1933|1932.8|1932.4|1862
1633594670000|2021-10-07 08:17:50|1933|1932.6|1933.2|1932.8|1933.2|1933|1932.8|1932.4|9965
1633594680000|2021-10-07 08:18:00|1933|1932.6|1932.4|1932.2|1933.2|1932.8|1931.8|1931.2|22596
1633594690000|2021-10-07 08:18:10|1932.6|1932.4|1933.2|1932.8|1933.2|1932.8|1932.6|1932.2|1147
1633594700000|2021-10-07 08:18:20|1933.4|1933|1934.8|1934|1935|1934.4|1933|1932.6|17947
1633594710000|2021-10-07 08:18:30|1934.6|1934.2|1934|1933.8|1934.6|1934.2|1934|1933.8|4119
1633594720000|2021-10-07 08:18:40|1934.2|1934|1933.8|1933.6|1934.4|1934.2|1933.8|1933.4|2340
1633594730000|2021-10-07 08:18:50|1934|1933.4|1933.2|1933|1934.2|1934|1933.2|1933|5746
1633594740000|2021-10-07 08:19:00|1933.4|1933.2|1933.6|1933|1933.8|1933.4|1933.2|1933|4379
1633594750000|2021-10-07 08:19:10|1933.4|1933.2|1933.2|1932.6|1933.8|1933.4|1933|1932.6|1150
1633594760000|2021-10-07 08:19:20|1933.4|1932.8|1934.2|1933.4|1934.2|1933.4|1933.4|1932.8|80
1633594770000|2021-10-07 08:19:30|1934|1933.6|1933.6|1933|1934|1933.6|1933.4|1933|3639
1633594780000|2021-10-07 08:19:40|1933.4|1933.2|1933.6|1933.4|1934.4|1934|1933|1932.8|8589
1633594790000|2021-10-07 08:19:50|1933.8|1933.2|1934.2|1933.6|1934.8|1934.4|1933.8|1933.2|14584
1633594800000|2021-10-07 08:20:00|1934|1933.4|1932.8|1932.6|1934|1933.4|1932.8|1932.4|8379
1633594810000|2021-10-07 08:20:10|1933|1932.4|1933.6|1933.4|1933.6|1933.4|1933|1932.4|1311
1633594820000|2021-10-07 08:20:20|1934|1933.6|1934.4|1934|1934.8|1934.4|1933.8|1933.4|7110
1633594830000|2021-10-07 08:20:30|1934.2|1933.8|1933.8|1933.6|1934.6|1934.2|1933.8|1933.2|15029
1633594840000|2021-10-07 08:20:40|1934|1933.8|1934.6|1934.2|1934.8|1934.4|1934|1933.6|10407
1633594850000|2021-10-07 08:20:50|1934.4|1934.4|1934.6|1934.4|1935.2|1935|1934.4|1934.2|4770
1633594860000|2021-10-07 08:21:00|1934.8|1934.6|1935|1934.6|1935.4|1935|1934.8|1934.4|12459
1633594870000|2021-10-07 08:21:10|1935.2|1934.8|1936.2|1935.6|1936.6|1936.4|1935.2|1934.8|11769
1633594880000|2021-10-07 08:21:20|1936.4|1935.8|1936.2|1935.8|1936.6|1936.2|1936.2|1935.8|615
1633594890000|2021-10-07 08:21:30|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.4|1935.2|2722
1633594900000|2021-10-07 08:21:40|1935.6|1935.2|1935.8|1935.2|1935.8|1935.6|1935.2|1935|2776
1633594910000|2021-10-07 08:21:50|1935.6|1935.4|1935.4|1935|1935.6|1935.4|1935.4|1935|1078
1633594920000|2021-10-07 08:22:00|1935.6|1935.2|1936.6|1936|1936.6|1936|1935.4|1935.2|1788
1633594930000|2021-10-07 08:22:10|1936.8|1936.2|1937.4|1937|1937.4|1937|1936.4|1936.2|12656
1633594940000|2021-10-07 08:22:20|1937.6|1937.2|1938.4|1938|1938.4|1938|1937.6|1937.2|183
1633594950000|2021-10-07 08:22:30|1938.6|1938.2|1940|1939.6|1940|1939.6|1938.4|1938.2|21528
1633594960000|2021-10-07 08:22:40|1939.6|1939.4|1939.2|1938.6|1939.8|1939.4|1938.8|1938.4|5285
1633594970000|2021-10-07 08:22:50|1939|1938.4|1938.4|1938|1939|1938.6|1938.4|1938|3868
1633594980000|2021-10-07 08:23:00|1938.2|1937.6|1938.2|1937.8|1938.6|1938.4|1937.8|1937.6|8452
1633594990000|2021-10-07 08:23:10|1938|1937.6|1938.4|1937.8|1939|1938.8|1937.8|1937.6|7846
1633595000000|2021-10-07 08:23:20|1938.2|1937.6|1938.4|1938.2|1938.4|1938.2|1937.8|1937.6|1008
1633595010000|2021-10-07 08:23:30|1938.8|1938|1939.6|1939.4|1940.4|1940|1938.8|1938|8664
1633595020000|2021-10-07 08:23:40|1939.4|1939.2|1939.8|1939.2|1939.8|1939.2|1939|1938.6|12614
1633595030000|2021-10-07 08:23:50|1939.6|1939.4|1939.2|1938.8|1939.8|1939.4|1939|1938.6|4831
1633595040000|2021-10-07 08:24:00|1939.4|1939|1939.8|1939.4|1939.8|1939.4|1939.4|1939|2821
1633595050000|2021-10-07 08:24:10|1939.6|1939.2|1938.6|1938|1940|1939.4|1938.6|1938|2008
1633595060000|2021-10-07 08:24:20|1938.8|1938.2|1939|1938.4|1939|1938.6|1938.6|1938.2|4150
1633595070000|2021-10-07 08:24:30|1939.2|1938.6|1938.8|1938.2|1939.4|1938.8|1938.6|1938.2|200
1633595080000|2021-10-07 08:24:40|1938.6|1938|1937.4|1937|1938.6|1938|1937.4|1937|930
1633595090000|2021-10-07 08:24:50|1937.2|1936.6|1936.2|1935.8|1937.2|1936.8|1936.2|1935.8|10862
1633595100000|2021-10-07 08:25:00|1936|1936|1936|1935.4|1936.6|1936|1936|1935.4|5419
1633595110000|2021-10-07 08:25:10|1936.2|1935.6|1936.4|1936|1936.6|1936.2|1936|1935.6|3228
1633595120000|2021-10-07 08:25:20|1936.2|1935.8|1935.6|1935.4|1936.2|1935.8|1935.6|1935.4|1450
1633595130000|2021-10-07 08:25:30|1935.4|1935.2|1935|1934.6|1935.4|1935.2|1935|1934.4|5439
1633595140000|2021-10-07 08:25:40|1934.8|1934.4|1934|1933.8|1934.8|1934.4|1934|1933.4|2772
1633595150000|2021-10-07 08:25:50|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.4|2166
1633595160000|2021-10-07 08:26:00|1934.6|1934|1933.4|1933|1934.6|1934.4|1933.4|1933|3652
1633595170000|2021-10-07 08:26:10|1933.2|1932.8|1933.2|1932.6|1933.4|1932.8|1932.8|1932.4|1835
1633595180000|2021-10-07 08:26:20|1933|1932.4|1932.6|1932.4|1933|1932.4|1932|1931.8|8694
1633595190000|2021-10-07 08:26:30|1932.4|1932.2|1931.2|1930.8|1932.4|1932.2|1931|1930.8|7479
1633595200000|2021-10-07 08:26:40|1931|1930.6|1930.8|1930.4|1931|1930.6|1930.6|1930.4|1612
1633595210000|2021-10-07 08:26:50||1930.6||1930.6||1930.6||1930.4|1378
1633595220000|2021-10-07 08:27:00|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1113
1633595230000|2021-10-07 08:27:10|||||||||1257
1633595240000|2021-10-07 08:27:20|1930.8|1930.6|1932.2|1931.6|1932.8|1932.2|1930.8|1930.6|8496
1633595250000|2021-10-07 08:27:30|1932|1931.8|1931.8|1931.4|1932.2|1932|1931.8|1931.4|1713
1633595260000|2021-10-07 08:27:40||1931.6||1931.4||1931.6||1931.4|730
1633595270000|2021-10-07 08:27:50||1931.6||1931.4||1931.6||1931.4|980
1633595280000|2021-10-07 08:28:00|1931.6|1931.6|1932|1931.6|1932.2|1931.6|1931.6|1931.4|2782
1633595290000|2021-10-07 08:28:10|1931.8|1931.4|1931.8|1931.6|1932|1931.6|1931.8|1931.4|682
1633595300000|2021-10-07 08:28:20|1931.6|1931.4|1931.8|1931.4|1931.8|1931.6|1930.8|1930.2|7943
1633595310000|2021-10-07 08:28:30|1932|1931.6|1932.8|1932|1933|1932.4|1932|1931.6|3535
1633595320000|2021-10-07 08:28:40|1932.6|1932.2|1931.6|1931.2|1932.8|1932.4|1931.6|1931.2|9891
1633595330000|2021-10-07 08:28:50|1932|1931.4|1932.2|1931.6|1932.4|1931.8|1931.8|1931.4|3677
1633595340000|2021-10-07 08:29:00|1932.8|1932|1932.8|1932.4|1933.6|1933|1931.8|1931.6|22737
1633595350000|2021-10-07 08:29:10|1932.6|1932|1932.8|1932.2|1932.8|1932.2|1932.4|1932|2698
1633595360000|2021-10-07 08:29:20|1932.6|1932.4|1933.6|1932.8|1933.8|1932.8|1932.6|1932.4|1320
1633595370000|2021-10-07 08:29:30|1933.4|1933|1933.8|1933.4|1934|1933.6|1933.2|1933|4048
1633595380000|2021-10-07 08:29:40|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|1933.6|1933|0
1633595390000|2021-10-07 08:29:50|1933.8|1933.4|1934.4|1934|1934.4|1934|1933.6|1933.4|2049
1633595400000|2021-10-07 08:30:00|1934.6|1934.4|1934|1933.6|1934.6|1934.4|1933.8|1933.4|13195
1633595410000|2021-10-07 08:30:10|1933.8|1933.4|1934|1933.6|1934.2|1933.8|1933.8|1933.4|1230
1633595420000|2021-10-07 08:30:20|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.4|1933.2|1903
1633595430000|2021-10-07 08:30:30|1933.4|1933|1932.6|1932.4|1933.8|1933|1932.6|1932|37370
1633595440000|2021-10-07 08:30:40|1932.4|1932.2|1932.6|1932.2|1933|1932.6|1931.8|1931.6|8868
1633595450000|2021-10-07 08:30:50|1932.8|1932.4|1932.2|1932|1932.8|1932.4|1932|1931.8|5372
1633595460000|2021-10-07 08:31:00|1932.6|1932.2|1931.2|1931|1932.8|1932.4|1931.2|1931|13054
1633595470000|2021-10-07 08:31:10|1931|1930.8|1930.4|1930.2|1931|1930.8|1930.4|1930.2|3500
1633595480000|2021-10-07 08:31:20|1930.2|1930|1930.8|1930.4|1930.8|1930.4|1930.2|1930|3777
1633595490000|2021-10-07 08:31:30|1930.6|1930.2|1930.8|1930.4|1931|1930.8|1930.4|1930.2|5020
1633595500000|2021-10-07 08:31:40|1930.6|1930.2|1930.4|1930.2|1930.6|1930.2|1930.4|1930.2|2308
1633595510000|2021-10-07 08:31:50|1930.6|1930.4|1930.6|1930.2|1930.8|1930.4|1930.6|1930.2|607
1633595520000|2021-10-07 08:32:00|1930.8|1930.4|1929.6|1929.2|1930.8|1930.6|1929.4|1929|34506
1633595530000|2021-10-07 08:32:10|1929.4|1929|1929|1928.6|1929.4|1929.2|1928.8|1928.6|3887
1633595540000|2021-10-07 08:32:20|1928.8|1928.8|1928.6|1928.4|1929|1928.8|1928.4|1928.2|5370
1633595560000|2021-10-07 08:32:40|1928.4|1928.2|1928.8|1928.6|1929|1928.6|1928.4|1928.2|7101
1633595570000|2021-10-07 08:32:50|1928.6|1928.4|1928.6|1928.4|1928.8|1928.4|1928.4|1928.2|948
1633595580000|2021-10-07 08:33:00|1929|1928.6|1927.4|1927|1929.4|1929.2|1927.4|1927|13594
1633595590000|2021-10-07 08:33:10|1927.2|1926.8|1927.6|1927.2|1927.6|1927.4|1927|1926.6|7292
1633595600000|2021-10-07 08:33:20|1927.8|1927.4|1928.8|1928.4|1929|1928.6|1927.8|1927.4|5238
1633595610000|2021-10-07 08:33:30|1928.6|1928.2|1929|1928.8|1929.2|1929|1928.4|1928.2|10383
1633595620000|2021-10-07 08:33:40|1929.4|1929|1929.2|1928.8|1929.6|1929|1929|1928.6|8937
1633595630000|2021-10-07 08:33:50|1929.4|1929|1930.4|1930|1930.4|1930.2|1929.2|1929|20228
1633595640000|2021-10-07 08:34:00|1930.2|1930.2|1930.8|1930.6|1931|1930.8|1930.2|1930|7704
1633595650000|2021-10-07 08:34:10|1931|1930.4|1932|1931.6|1932|1931.6|1930.6|1930.4|5104
1633595660000|2021-10-07 08:34:20|1932.2|1931.8|1932.4|1932|1932.6|1932|1931.8|1931.6|3107
1633595670000|2021-10-07 08:34:30|1932.6|1932.2|1933.2|1932.6|1933.4|1933|1932.2|1932.2|15980
1633595680000|2021-10-07 08:34:40|1933|1932.4|1932.8|1932.4|1933.4|1933|1932.4|1932.2|22776
1633595690000|2021-10-07 08:34:50|1932.6|1932.2|1932.8|1932.6|1932.8|1932.6|1932.6|1932.2|2687
1633595700000|2021-10-07 08:35:00|1933|1932.4|1934.4|1934|1934.8|1934.4|1933|1932.4|7040
1633595710000|2021-10-07 08:35:10|1934.2|1934.2|1934.2|1933.8|1934.8|1934.6|1934.2|1933.8|5937
1633595720000|2021-10-07 08:35:20|1934|1933.6|1934.4|1934|1934.6|1934.2|1933.8|1933.6|4528
1633595730000|2021-10-07 08:35:30|1934.6|1934.2|1934.4|1933.8|1935|1934.4|1934.4|1933.8|10121
1633595740000|2021-10-07 08:35:40|1934.6|1934|1935.4|1934.8|1935.4|1934.8|1934.4|1933.8|4788
1633595750000|2021-10-07 08:35:50|1935.2|1935|1935.4|1935|1935.6|1935.2|1935|1934.8|1953
1633595760000|2021-10-07 08:36:00|1935.6|1935.2|1936|1935.6|1936.6|1936.2|1935.4|1935|14863
1633595770000|2021-10-07 08:36:10|1935.8|1935.4|1935|1934.8|1936.2|1935.8|1935|1934.8|7508
1633595780000|2021-10-07 08:36:20|1934.8|1934.6|1934.8|1934.2|1935.2|1934.8|1934.2|1934|5831
1633595790000|2021-10-07 08:36:30|1935|1934.4|1936|1935.8|1936.2|1936|1935|1934.4|3365
1633595800000|2021-10-07 08:36:40|1936.2|1936|1935.4|1935|1936.4|1936|1935.4|1935|1591
1633595810000|2021-10-07 08:36:50|1935.6|1935.2|1935.8|1935.4|1936.6|1936|1935.6|1935.2|1889
1633595820000|2021-10-07 08:37:00|1935.6|1935.2|1935.4|1935|1935.8|1935.2|1934.8|1934.6|1531
1633595830000|2021-10-07 08:37:10|1935.6|1935.2|1937.4|1937|1937.6|1937.2|1935.6|1935.2|12526
1633595840000|2021-10-07 08:37:20|1937.2|1936.8|1936.4|1936|1937.8|1937.4|1936.4|1936|7575
1633595850000|2021-10-07 08:37:30|1936.2|1935.8|1935.6|1935.4|1936.2|1935.8|1935.6|1935.4|740
1633595860000|2021-10-07 08:37:40|1935.8|1935.6|1936.4|1936|1936.4|1936|1935.6|1935.4|7108
1633595870000|2021-10-07 08:37:50|1936.6|1936.2|1935.8|1935.6|1936.8|1936.4|1935.8|1935.6|971
1633595880000|2021-10-07 08:38:00|1936|1935.8|1936.8|1936.2|1936.8|1936.4|1936|1935.6|3403
1633595890000|2021-10-07 08:38:10|1937|1936.4|1937.8|1937.2|1937.8|1937.4|1937|1936.2|583
1633595900000|2021-10-07 08:38:20|1938|1937.4|1938|1937.4|1938|1937.6|1938|1937.2|1094
1633595910000|2021-10-07 08:38:30|1938.2|1937.6|1938.6|1938.2|1938.8|1938.4|1938.2|1937.6|1084
1633595920000|2021-10-07 08:38:40|1938.4|1938|1938.4|1938|1938.4|1938|1938.2|1938|1852
1633595930000|2021-10-07 08:38:50|1938.2|1937.8|1937.8|1937.4|1938.4|1938|1937.8|1937.4|787
1633595940000|2021-10-07 08:39:00|1938|1937.6|1938.4|1937.8|1938.4|1938|1937.6|1937.2|1630
1633595950000|2021-10-07 08:39:10|1938.2|1937.6|1937|1936.6|1938.2|1937.6|1937|1936.6|9168
1633595960000|2021-10-07 08:39:20|1937.2|1936.4|1936.4|1936|1937.2|1936.4|1936.4|1936|1888
1633595970000|2021-10-07 08:39:30|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1936|1935.6|165
1633595980000|2021-10-07 08:39:40|1935.8|1935.4|1935.8|1935.6|1935.8|1935.6|1935.8|1935.2|0
1633595990000|2021-10-07 08:39:50|1936|1935.8|1935.6|1935.2|1936|1935.8|1935.4|1935|1235
1633596000000|2021-10-07 08:40:00|1935.8|1935.4|1936.4|1936|1936.6|1936.2|1935.8|1935.4|5755
1633596010000|2021-10-07 08:40:10|1936.2|1936.2|1936.2|1936|1936.2|1936.2|1936|1935.8|1341
1633596020000|2021-10-07 08:40:20|1936.4|1936.2|1937|1936.6|1937.2|1936.8|1936.4|1936.2|2621
1633596030000|2021-10-07 08:40:30|1936.8|1936.8|1936.8|1936.2|1937.4|1937|1936.6|1936|5707
1633596040000|2021-10-07 08:40:40|1936.6|1936.4|1936.6|1936.2|1937.2|1936.8|1936.6|1936.2|1977
1633596050000|2021-10-07 08:40:50|1936.8|1936.6|1936.8|1936.2|1936.8|1936.6|1936.6|1936.2|2000
1633596060000|2021-10-07 08:41:00|1937|1936.4|1938|1937.6|1938.2|1937.8|1936.8|1936.4|11270
1633596070000|2021-10-07 08:41:10|1938.2|1937.8|1938.8|1938.4|1938.8|1938.4|1938|1937.6|4354
1633596080000|2021-10-07 08:41:20|1938.6|1938.2|1940|1939.6|1940|1939.6|1938.4|1938.2|19059
1633596090000|2021-10-07 08:41:30|1939.8|1939.8|1940|1939.4|1940|1939.8|1939.6|1939.4|1210
1633596100000|2021-10-07 08:41:40|1939.8|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|0
1633596110000|2021-10-07 08:41:50|1940|1939.6|1940.4|1940.2|1940.4|1940.2|1940|1939.6|2628
1633596120000|2021-10-07 08:42:00|||||||||74
1633596130000|2021-10-07 08:42:10|1940.2|1940|1939.4|1939.2|1940.2|1940|1939.2|1938.8|6683
1633596140000|2021-10-07 08:42:20|1939.6|1939.4|1940.2|1939.8|1940.8|1940.4|1939.6|1939.4|2178
1633596150000|2021-10-07 08:42:30|1940.4|1940|1940.8|1940.2|1940.8|1940.2|1940.4|1940|251
1633596160000|2021-10-07 08:42:40|1941|1940.4|1941.4|1940.8|1941.6|1941|1941|1940.4|2070
1633596170000|2021-10-07 08:42:50|1941.6|1941|1941.2|1941|1941.6|1941.2|1941.2|1941|500
1633596180000|2021-10-07 08:43:00|1941.4|1940.8|1941.6|1941.2|1941.6|1941.4|1941|1940.8|3759
1633596190000|2021-10-07 08:43:10|1941.8|1941|1942.8|1942.2|1943|1942.2|1941.6|1941|1130
1633596200000|2021-10-07 08:43:20|1943|1942.4|1943|1942.6|1943|1942.8|1942.8|1942.4|1000
1633596210000|2021-10-07 08:43:30|1943.2|1942.8|1942.6|1942.2|1943.8|1943.2|1942.2|1942|2959
1633596220000|2021-10-07 08:43:40|1942.8|1942.4|1943.2|1942.8|1943.2|1942.8|1942.8|1942.4|0
1633596230000|2021-10-07 08:43:50|1943|1943|1942.4|1942|1943|1943|1942.4|1941.8|3406
1633596240000|2021-10-07 08:44:00|1942.6|1942.2|1943|1942.6|1943.2|1942.8|1942.4|1942|5000
1633596250000|2021-10-07 08:44:10|1942.8|1943|1942.8|1942.4|1943.2|1943|1942.8|1942.4|10079
1633596260000|2021-10-07 08:44:20|1943|1942.6|1943.2|1942.6|1943.2|1942.6|1942.8|1942.4|500
1633596270000|2021-10-07 08:44:30|1943|1942.4|1942.8|1942.4|1943|1942.6|1942.6|1942.4|7255
1633596280000|2021-10-07 08:44:40|1943|1942.6|1943|1942.4|1943|1942.6|1942.8|1942.4|0
1633596290000|2021-10-07 08:44:50|1943.2|1942.6|1943.2|1942.8|1943.2|1942.8|1943.2|1942.6|79
1633596300000|2021-10-07 08:45:00|1943|1942.6|1944.2|1943.6|1944.2|1943.8|1942.8|1942.6|5228
1633596310000|2021-10-07 08:45:10|1944.4|1943.8|1944.6|1944.2|1944.8|1944.4|1944.2|1943.6|1993
1633596320000|2021-10-07 08:45:20|1944.8|1944.4|1944.2|1943.8|1944.8|1944.4|1944.2|1943.8|7046
1633596330000|2021-10-07 08:45:30|1944.4|1944|1944.8|1944.2|1944.8|1944.2|1944.4|1944|30
1633596340000|2021-10-07 08:45:40|1944.2|1944|1944.2|1943.8|1944.6|1944|1944|1943.8|3791
1633596350000|2021-10-07 08:45:50|1944|1944|1944.2|1943.8|1944.2|1944|1944|1943.6|2465
1633596360000|2021-10-07 08:46:00|1944.6|1944|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|3289
1633596370000|2021-10-07 08:46:10|1944.4|1944|1944.6|1944.2|1944.8|1944.4|1944.2|1944|1349
1633596380000|2021-10-07 08:46:20|1944.4|1944|1944.4|1944|1944.4|1944|1944.4|1944|2657
1633596390000|2021-10-07 08:46:30|1944.2|1943.8|1944|1943.8|1944.2|1944|1943.6|1943.2|6894
1633596400000|2021-10-07 08:46:40|1944.2|1943.6|1944.4|1943.8|1944.4|1943.8|1943.8|1943.6|2804
1633596410000|2021-10-07 08:46:50|1944.6|1944|1944.4|1944|1944.6|1944.2|1944.2|1944|0
1633596420000|2021-10-07 08:47:00|1944.6|1944.2|1944.4|1944|1944.6|1944.2|1944.4|1944|0
1633596430000|2021-10-07 08:47:10|1944.2|1943.8|1943.8|1943.4|1944.2|1943.8|1943.8|1943.2|4101
1633596440000|2021-10-07 08:47:20|1943.6|1943.2|1943.8|1943.4|1944|1943.4|1943.6|1943|314
1633596450000|2021-10-07 08:47:30|1944|1943.6|1943.6|1943.4|1944|1943.8|1943.6|1943.2|31
1633596460000|2021-10-07 08:47:40|1943.8|1943.2|1944|1943.6|1944|1943.6|1943.6|1943|5169
1633596470000|2021-10-07 08:47:50|1943.8|1943.4|1944|1943.8|1944|1943.8|1943.6|1943|4705
1633596480000|2021-10-07 08:48:00|1943.8|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.4|4142
1633596490000|2021-10-07 08:48:10|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1943.8|1943.4|1770
1633596500000|2021-10-07 08:48:20|1944|1943.6|1943.2|1943|1944.2|1943.6|1943.2|1943|3899
1633596510000|2021-10-07 08:48:30|1943|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.6|2422
1633596520000|2021-10-07 08:48:40|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|633
1633596530000|2021-10-07 08:48:50|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|2575
1633596540000|2021-10-07 08:49:00|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|702
1633596550000|2021-10-07 08:49:10|1942|1941.8|1942|1941.6|1942.4|1942|1942|1941.6|1009
1633596560000|2021-10-07 08:49:20|1942.2|1941.8|1942.2|1942|1942.4|1942|1942.2|1941.8|1661
1633596570000|2021-10-07 08:49:30|1942.6|1942.2|1942.6|1942.2|1942.8|1942.4|1942.4|1942|2739
1633596580000|2021-10-07 08:49:40|1942.4|1942|1942.2|1941.8|1942.4|1942|1942.2|1941.8|219
1633596590000|2021-10-07 08:49:50|1942|1942|1942|1941.6|1942|1942|1941.6|1941.2|3879
1633596600000|2021-10-07 08:50:00|1941.8|1941.8|1942|1941.8|1942.4|1942|1941.8|1941.6|8678
1633596610000|2021-10-07 08:50:10|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|822
1633596620000|2021-10-07 08:50:20|1942.4|1942.2|1943.4|1943|1943.4|1943|1942.4|1942.2|881
1633596630000|2021-10-07 08:50:30|1943.2|1942.8|1943|1942.8|1943.4|1942.8|1943|1942.8|857
1633596640000|2021-10-07 08:50:40|1943.2|1943|1943.4|1943.2|1943.6|1943.4|1943|1942.8|1907
1633596650000|2021-10-07 08:50:50|1943.6|1943.4|1944.2|1943.8|1944.4|1944.2|1943.6|1943.4|5288
1633596660000|2021-10-07 08:51:00|1944.4|1944|1945.8|1945.4|1946|1945.4|1944.2|1944|8157
1633596670000|2021-10-07 08:51:10|1946|1945.6|1946|1945.6|1946|1945.6|1946|1945.6|0
1633596680000|2021-10-07 08:51:20|1946.2|1945.8|1945.2|1944.8|1946.4|1946|1944.8|1944|14564
1633596690000|2021-10-07 08:51:30|1945|1945|1944.8|1944.4|1945.4|1945|1944.4|1944.2|11872
1633596700000|2021-10-07 08:51:40|1945|1944.6|1945.2|1945|1945.6|1945.2|1945|1944.6|2845
1633596710000|2021-10-07 08:51:50|1945.6|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945.2|0
1633596720000|2021-10-07 08:52:00|1945.6|1945.4|1946.2|1945.8|1946.2|1945.8|1945.4|1945.2|2077
1633596730000|2021-10-07 08:52:10|1946.4|1946|1946.6|1946.4|1946.8|1946.4|1946.2|1946|7747
1633596740000|2021-10-07 08:52:20|1946.8|1946.6|1946.8|1946.6|1947|1946.6|1946.8|1946.4|2102
1633596750000|2021-10-07 08:52:30|1947|1946.8|1947.8|1947.4|1947.8|1947.4|1947|1946.8|1927
1633596760000|2021-10-07 08:52:40|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.2|1947|208
1633596770000|2021-10-07 08:52:50|1948|1947.6|1948|1947.6|1948.2|1948|1947.8|1947.6|2289
1633596780000|2021-10-07 08:53:00|1948.2|1947.8|1948.2|1948|1948.2|1948|1948.2|1947.8|1287
1633596790000|2021-10-07 08:53:10|1948|1947.8|1947.6|1947|1948|1947.8|1947.6|1947|5582
1633596800000|2021-10-07 08:53:20|1947.4||1947.2||1947.4||1947.2||0
1633596810000|2021-10-07 08:53:30|1947.4|1947.2|1948.4|1947.8|1948.6|1948.2|1947.4|1947.2|2620
1633596820000|2021-10-07 08:53:40|1948|1947.6|1947.4|1947|1948.2|1947.8|1947.4|1947|5328
1633596830000|2021-10-07 08:53:50|1947.6|1946.8|1947|1946.6|1947.6|1946.8|1947|1946.6|49
1633596840000|2021-10-07 08:54:00||1946.4||1946.4||1946.6||1946.4|0
1633596850000|2021-10-07 08:54:10|1946.6|1946.6|1946.6|1946.4|1946.6|1946.6|1946.6|1946.4|78
1633596860000|2021-10-07 08:54:20|1946.8|1946.6|1947|1946.8|1947.2|1947|1946.8|1946.6|7478
1633596870000|2021-10-07 08:54:30|1947.2|1947|1947.8|1947.4|1947.8|1947.4|1947.2|1947|6125
1633596880000|2021-10-07 08:54:40|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|706
1633596890000|2021-10-07 08:54:50|1947.4|1947|1945.8|1945.6|1947.6|1947.2|1945.6|1945|17531
1633596900000|2021-10-07 08:55:00|1946|1945.4|1946|1945.4|1946.2|1945.8|1945.8|1945.4|3781
1633596910000|2021-10-07 08:55:10|1946.4|1945.6|1946.2|1945.8|1946.4|1946.2|1946.2|1945.6|2492
1633596920000|2021-10-07 08:55:20|1946.4|1946|1946.2|1946|1946.4|1946.2|1946|1945.8|3267
1633596930000|2021-10-07 08:55:30|1946|1945.8|1945.8|1945.2|1946|1945.8|1945.4|1945|7463
1633596940000|2021-10-07 08:55:40|1945.6|1945|1944.8|1944.4|1945.6|1945|1944.8|1944.4|1799
1633596950000|2021-10-07 08:55:50|1944.6|1944.2|1944.6|1944|1944.8|1944.2|1944.4|1944|3938
1633596960000|2021-10-07 08:56:00|1944.4|1944.2|1945|1944.6|1945.2|1944.8|1944.4|1944.2|2976
1633596970000|2021-10-07 08:56:10|1944.8|1944.8|1944.4|1944|1944.8|1944.8|1944.2|1944|980
1633596980000|2021-10-07 08:56:20|1944.6|1944.2|1944.4|1944|1944.6|1944.4|1944.4|1944|500
1633596990000|2021-10-07 08:56:30|1944|1943.8|1945|1944.6|1945.2|1944.6|1944|1943.6|7999
1633597000000|2021-10-07 08:56:40|1945.2|1944.8|1944.6|1944.2|1945.2|1945|1944.6|1944.2|4389
1633597010000|2021-10-07 08:56:50|1944.8|1944.4|1945|1944.6|1945.2|1944.8|1944.4|1944.2|9471
1633597020000|2021-10-07 08:57:00|1945.2|1944.8|1945.4|1945|1945.8|1945.6|1945.2|1944.6|2041
1633597030000|2021-10-07 08:57:10|1945.2|1944.8|1944.6|1944|1945.2|1944.8|1944.6|1944|462
1633597040000|2021-10-07 08:57:20|1944.4|1944.2|1943.8|1943.6|1944.4|1944.2|1943.6|1943.4|1124
1633597050000|2021-10-07 08:57:30||1943.4||1943.4||1943.4||1943.4|0
1633597060000|2021-10-07 08:57:40|1943.6|1943.2|1944|1943.6|1944|1943.6|1943.6|1943.2|1445
1633597070000|2021-10-07 08:57:50|1944.2|1943.8|1945.2|1944.8|1945.2|1944.8|1944.2|1943.8|4724
1633597080000|2021-10-07 08:58:00|1945.4||1945.4||1945.4||1945.4||0
1633597090000|2021-10-07 08:58:10|1945.2|1945|1945|1944.8|1945.2|1945.2|1945|1944.6|2401
1633597100000|2021-10-07 08:58:20|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.6|1944.2|5535
1633597110000|2021-10-07 08:58:30||1944.4||1944.2||1944.4||1944.2|0
1633597120000|2021-10-07 08:58:40||1944.4||1944.4||1944.4||1944.4|0
1633597130000|2021-10-07 08:58:50|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|226
1633597140000|2021-10-07 08:59:00|1944.6|1944.4|1944.2|1944|1944.6|1944.4|1944.2|1944|172
1633597150000|2021-10-07 08:59:10|1944.4|1944.2|1944.4|1944.2|1944.6|1944.2|1944.2|1944.2|176
1633597160000|2021-10-07 08:59:20|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|2900
1633597180000|2021-10-07 08:59:40|1944|1943.8|1943.8|1943.2|1944|1943.8|1943.8|1943.2|349
1633597190000|2021-10-07 08:59:50|1943.6|1943|1943.2|1943|1943.6|1943.2|1943.2|1943|350
1633597210000|2021-10-07 09:00:10|1943.4|1943.2|1943.6|1943.4|1943.6|1943.4|1943.2|1943|5394
1633597220000|2021-10-07 09:00:20|1943.8|1943.6|1944.4|1944.2|1944.6|1944.4|1943.8|1943.6|4566
1633597240000|2021-10-07 09:00:40|1944.6|1944.4|1945.4|1945|1945.6|1945.4|1944.6|1944.4|2555
1633597250000|2021-10-07 09:00:50|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|0
1633597260000|2021-10-07 09:01:00|1945.6|1945|1944.2|1943.6|1945.6|1945.2|1943.8|1943.4|14050
1633597270000|2021-10-07 09:01:10||1943.8||1943.8||1943.8||1943.8|0
1633597280000|2021-10-07 09:01:20|1944|1943.6|1943.4|1943.2|1944|1943.6|1943.4|1943|3515
1633597290000|2021-10-07 09:01:30|1943.6|1943|1944|1943.4|1944|1943.4|1943.6|1943|700
1633597300000|2021-10-07 09:01:40|1943.8|1943.2|1943.4|1943.2|1943.8|1943.2|1943.4|1943.2|78
1633597310000|2021-10-07 09:01:50|1943.2|1943|1943.4|1943.2|1943.4|1943.2|1943|1942.6|4499
1633597320000|2021-10-07 09:02:00||1943||1943||1943||1943|0
1633597330000|2021-10-07 09:02:10|1943.8|1943.2|1944.2|1944|1944.2|1944|1943.8|1943.2|7755
1633597340000|2021-10-07 09:02:20|1944.6|1944.2|1945|1944.6|1945|1944.6|1944.4|1944.2|2003
1633597350000|2021-10-07 09:02:30|1945.2|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|189
1633597360000|2021-10-07 09:02:40|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|465
1633597370000|2021-10-07 09:02:50|1944.6|1944.2|1944.2|1944|1944.6|1944.2|1944.2|1943.8|1972
1633597380000|2021-10-07 09:03:00|1944.4|1944.2|1943.6|1943.2|1944.4|1944.2|1943.6|1943|1558
1633597400000|2021-10-07 09:03:20|1943.4|1943|1943.6|1943.2|1943.6|1943.4|1943.2|1943|6103
1633597410000|2021-10-07 09:03:30|1943.8|1943.4|1944.4|1944|1944.4|1944.2|1943.8|1943.4|2588
1633597420000|2021-10-07 09:03:40|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944|1943.8|6252
1633597430000|2021-10-07 09:03:50|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|79
1633597440000|2021-10-07 09:04:00|1944.6|1944.2|1944.8|1944.6|1945|1944.8|1944.4|1944.2|4688
1633597450000|2021-10-07 09:04:10|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|689
1633597460000|2021-10-07 09:04:20|1945.2|1944.8|1945.6|1945.2|1945.6|1945.2|1945.2|1944.8|5690
1633597470000|2021-10-07 09:04:30|1945.4||1945.4||1945.4||1945.4||571
1633597480000|2021-10-07 09:04:40||1945||1945.2||1945.2||1945|1500
1633597490000|2021-10-07 09:04:50|1945.6|1945.4|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|1056
1633597500000|2021-10-07 09:05:00|1946|1945.8|1946|1945.6|1946.2|1946|1945.8|1945.6|1168
1633597510000|2021-10-07 09:05:10|1945.8|1945.4|1945|1944.6|1945.8|1945.4|1944.4|1944.2|9249
1633597520000|2021-10-07 09:05:20|1945.2||1945.2||1945.2||1945||0
1633597530000|2021-10-07 09:05:30|1945||1945||1945||1945||0
1633597550000|2021-10-07 09:05:50|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|776
1633597560000|2021-10-07 09:06:00|1944.8|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.8|3521
1633597590000|2021-10-07 09:06:30|1945.4|1945.2|1945.6|1945.2|1945.6|1945.4|1945.4|1945|608
1633597600000|2021-10-07 09:06:40|1945.8|1945.4|1945.8|1945.6|1946|1945.8|1945.8|1945.4|507
1633597610000|2021-10-07 09:06:50|1945.6|1945.4|1944.8|1944.4|1945.6|1945.4|1944.8|1944.4|13607
1633597620000|2021-10-07 09:07:00|1944.6|1944.2|1944|1943.8|1944.6|1944.4|1944|1943.8|5299
1633597630000|2021-10-07 09:07:10|1944.2|1943.6|1944|1943.6|1944.2|1943.6|1944|1943.6|257
1633597640000|2021-10-07 09:07:20|1944.2|1943.8|1943.8|1943.6|1944.4|1944|1943.8|1943.6|6415
1633597650000|2021-10-07 09:07:30|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.2|1943|1111
1633597660000|2021-10-07 09:07:40|1943.8|1943.6|1945.2|1944.8|1945.2|1945|1943.8|1943.6|9621
1633597670000|2021-10-07 09:07:50|1945.4|1945|1945.8|1945.4|1946|1945.8|1945.4|1945|11077
1633597680000|2021-10-07 09:08:00|1945.6|1945.2|1945.2|1944.8|1945.8|1945.4|1945|1944.8|15235
1633597690000|2021-10-07 09:08:10|1945.4|1945|1945.4|1945|1945.4|1945.2|1944.8|1944.4|8864
1633597700000|2021-10-07 09:08:20|1945.2|1944.8|1944.8|1944.6|1945.2|1945|1944.8|1944.6|130
1633597710000|2021-10-07 09:08:30|1945|1944.8|1944.6|1944.2|1945|1944.8|1944.6|1944|1855
1633597720000|2021-10-07 09:08:40|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.6|1944.4|41
1633597730000|2021-10-07 09:08:50|1944.4|1944.2|1944|1943.8|1944.4|1944.2|1943.6|1943.2|7398
1633597740000|2021-10-07 09:09:00|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|2947
1633597750000|2021-10-07 09:09:10|1944|1943.6|1944|1943.8|1944|1943.8|1944|1943.4|450
1633597760000|2021-10-07 09:09:20||1943.6||1943.8||1943.8||1943.6|0
1633597770000|2021-10-07 09:09:30|1944.2|1944|1944.6|1944.2|1944.8|1944.2|1944.2|1944|910
1633597780000|2021-10-07 09:09:40|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.6|1944.4|1362
1633597790000|2021-10-07 09:09:50|1945.2|1944.8|1945.4|1945.2|1945.4|1945.2|1945.2|1944.8|5060
1633597800000|2021-10-07 09:10:00|1945.2|1945|1945.2|1944.8|1945.2|1945|1945|1944.8|503
1633597810000|2021-10-07 09:10:10|1945.4|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|1485
1633597820000|2021-10-07 09:10:20|1945.2|1944.8|1944.6|1944.2|1945.2|1945|1944.6|1944.2|2579
1633597830000|2021-10-07 09:10:30|1944.4|1944|1944.8|1944.4|1944.8|1944.4|1944.2|1943.8|50
1633597840000|2021-10-07 09:10:40|1945|1944.6|1944.8|1944.6|1945|1944.8|1944.8|1944.4|5130
1633597850000|2021-10-07 09:10:50|1945|1944.8|1945|1944.8|1945.4|1945|1945|1944.8|1495
1633597860000|2021-10-07 09:11:00|1945.2|1945|1945.2|1945|1945.6|1945.4|1945.2|1945|572
1633597870000|2021-10-07 09:11:10|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.6|2215
1633597880000|2021-10-07 09:11:20|1945.2|1945|1945.8|1945.6|1945.8|1945.6|1945.2|1944.8|2967
1633597890000|2021-10-07 09:11:30|1945.6|1945.4|1945.6|1945.4|1945.8|1945.4|1945.6|1945.2|3492
1633597900000|2021-10-07 09:11:40|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.4|1945|2993
1633597920000|2021-10-07 09:12:00|1945.6|1945.4|1945.6|1945.4|1945.8|1945.4|1945.6|1945.4|4300
1633597930000|2021-10-07 09:12:10|1945.8|1945.6|1946.2|1945.8|1946.2|1946|1945.6|1945.4|2970
1633597940000|2021-10-07 09:12:20|1946|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|1413
1633597950000|2021-10-07 09:12:30|1945.4|1945|1945.4|1945|1945.4|1945|1945|1944.8|2569
1633597960000|2021-10-07 09:12:40|1945.2|1944.8|1945|1944.8|1945.2|1944.8|1944.8|1944.6|4816
1633597970000|2021-10-07 09:12:50|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|200
1633597990000|2021-10-07 09:13:10|1945|1944.8|1944.4|1944.2|1945|1944.8|1944.4|1944.2|4015
1633598000000|2021-10-07 09:13:20|1944.2|1944|1944|1943.6|1944.2|1944.2|1943.8|1943.6|2515
1633598010000|2021-10-07 09:13:30|1944.2|1943.8|1944.2|1944|1944.2|1944|1944|1943.8|4586
1633598020000|2021-10-07 09:13:40|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944.2|4377
1633598030000|2021-10-07 09:13:50|1944.8|1944.2|1944.8|1944.6|1944.8|1944.6|1944.8|1944.2|1139
1633598040000|2021-10-07 09:14:00|1945|1944.8|1945.6|1945.2|1945.8|1945.2|1945|1944.8|729
1633598060000|2021-10-07 09:14:20|1945.4|1945.4|1945.2|1945|1945.4|1945.4|1945.2|1944.8|2265
1633598070000|2021-10-07 09:14:30|1945|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.4|3200
1633598080000|2021-10-07 09:14:40||1944.8||1944.8||1944.8||1944.8|0
1633598090000|2021-10-07 09:14:50||1944.6||1944.8||1944.8||1944.6|2602
1633598100000|2021-10-07 09:15:00|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|968
1633598110000|2021-10-07 09:15:10|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|79
1633598120000|2021-10-07 09:15:20|1945.2|1945|1945|1944.8|1945.2|1945|1945|1944.8|3356
1633598130000|2021-10-07 09:15:30|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|500
1633598140000|2021-10-07 09:15:40|1945|1944.8|1946.4|1946|1946.4|1946|1945|1944.8|4580
1633598150000|2021-10-07 09:15:50|1946.6|1946.2|1947.8|1947.4|1947.8|1947.4|1946.6|1946.2|6984
1633598160000|2021-10-07 09:16:00|1948|1947.6|1947.8|1947.4|1948|1947.8|1947.8|1947.4|3268
1633598170000|2021-10-07 09:16:10|1948|1947.6|1947.8|1947.6|1948|1947.6|1947.6|1947.6|334
1633598180000|2021-10-07 09:16:20|1948|1947.4|1948|1947.6|1948|1947.8|1947.8|1947.4|0
1633598190000|2021-10-07 09:16:30|1947.8|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.8|1136
1633598200000|2021-10-07 09:16:40|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.4|2140
1633598210000|2021-10-07 09:16:50|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|2694
1633598220000|2021-10-07 09:17:00|1947.6|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947|1938
1633598230000|2021-10-07 09:17:10|1947.8|1947.4|1948.6|1948.4|1948.6|1948.4|1947.8|1947.4|1945
1633598240000|2021-10-07 09:17:20|1948.4|1948.2|1948.6|1948.4|1948.8|1948.6|1948.4|1948|1265
1633598250000|2021-10-07 09:17:30|1948.4|1948.2|1948.4|1947.8|1948.4|1948.4|1947.4|1947|7438
1633598260000|2021-10-07 09:17:40|1948.6|1948|1948|1947.6|1949.4|1949|1948|1947.6|7642
1633598270000|2021-10-07 09:17:50|1947.8|1947.4|1948.2|1948|1948.2|1948|1947.6|1947.4|1831
1633598280000|2021-10-07 09:18:00|1948.4|1948.2|1949|1948.6|1949|1948.6|1948.4|1948.2|1666
1633598290000|2021-10-07 09:18:10|1948.8|1948.8|1949.2|1948.8|1949.4|1949|1948.8|1948.6|455
1633598300000|2021-10-07 09:18:20|1949|1948.6|1949|1948.6|1949|1948.6|1948.6|1948.4|1796
1633598310000|2021-10-07 09:18:30|1948.8|1948.4|1948.6|1948|1948.8|1948.4|1948.6|1948|77
1633598320000|2021-10-07 09:18:40|1948.4|1947.8|1947.8|1947.6|1948.4|1947.8|1947.8|1947.2|850
1633598330000|2021-10-07 09:18:50|1947.6|1947.4|1947.2|1947|1947.6|1947.4|1947.2|1947|1363
1633598340000|2021-10-07 09:19:00|1947|1946.8|1946.6|1946.4|1947|1946.8|1946.6|1946.4|1178
1633598350000|2021-10-07 09:19:10|1946.8|1946.6|1947|1946.4|1947|1946.6|1946.8|1946.4|81
1633598360000|2021-10-07 09:19:20|1946.8|1946.6|1946.6|1946.4|1946.8|1946.6|1946.6|1946.4|0
1633598370000|2021-10-07 09:19:30|1946.8|1946.6|1946.4|1946|1946.8|1946.6|1946.4|1945.8|2400
1633598380000|2021-10-07 09:19:40|1946.2|1946.2|1946.4|1946.2|1946.4|1946.2|1946.2|1946|1915
1633598390000|2021-10-07 09:19:50|1946.8|1946.4|1947.2|1946.6|1947.2|1946.8|1946.6|1946.4|3872
1633598400000|2021-10-07 09:20:00|1947|1946.4|1947.6|1947.4|1947.6|1947.4|1946.8|1946.4|246
1633598410000|2021-10-07 09:20:10|1947.4|1947.2|1947.2|1947|1947.4|1947.2|1947|1946.6|2233
1633598420000|2021-10-07 09:20:20|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|1129
1633598430000|2021-10-07 09:20:30|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.8|1947.2|1000
1633598440000|2021-10-07 09:20:40|1947.6|1947.2|1947.4|1947.2|1947.6|1947.4|1947.4|1947.2|5003
1633598450000|2021-10-07 09:20:50|1947|1946.8|1947|1946.6|1947.4|1947|1946.8|1946.6|9561
1633598460000|2021-10-07 09:21:00|1946.8|1946.8|1946.8|1946.6|1946.8|1946.8|1946.8|1946.4|350
1633598470000|2021-10-07 09:21:10|1946.6|1946.4|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|0
1633598480000|2021-10-07 09:21:20|1947|1946.8|1946.4|1946.2|1947.4|1947.2|1946.4|1946|7027
1633598490000|2021-10-07 09:21:30|1946.2|1946|1945.6|1945.4|1946.2|1946.2|1945.4|1945.2|14854
1633598500000|2021-10-07 09:21:40|1945.4|1945.2|1946|1945.6|1946|1945.8|1944.8|1944.6|15305
1633598510000|2021-10-07 09:21:50|1945.8|1945.4|1946.2|1946|1946.2|1946|1945.8|1945.4|2927
1633598520000|2021-10-07 09:22:00|1946|1945.6|1946|1945.8|1946|1945.8|1946|1945.6|495
1633598530000|2021-10-07 09:22:10|1945.8|1945.6|1946.6|1946.4|1946.6|1946.4|1945.8|1945.6|1577
1633598540000|2021-10-07 09:22:20|1946.8|1946.6|1947.2|1946.8|1947.2|1946.8|1946.8|1946.6|1184
1633598550000|2021-10-07 09:22:30|1947.4|1947|1948.2|1948|1948.8|1948.6|1947.2|1947|14387
1633598560000|2021-10-07 09:22:40|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.8|1947.6|743
1633598570000|2021-10-07 09:22:50|1948|1947.8|1947.8|1947.4|1948.2|1948|1947.6|1947.4|1645
1633598580000|2021-10-07 09:23:00|1948|1947.6|1948|1947.8|1948.2|1948|1947.8|1947.6|2299
1633598590000|2021-10-07 09:23:10|1948.2|1948|1948.4|1948|1948.4|1948|1948.2|1947.6|842
1633598600000|2021-10-07 09:23:20|1948.2|1948.2|1948.6|1948.4|1949.4|1949.2|1948.2|1948.2|6421
1633598610000|2021-10-07 09:23:30|1948.8|1948.6|1949.2|1948.8|1949.4|1949.2|1948.8|1948.6|2443
1633598620000|2021-10-07 09:23:40|1949.4|1949|1949.4|1949.2|1949.8|1949.4|1949.4|1949|681
1633598630000|2021-10-07 09:23:50|1949.2|1949|1949.2|1948.8|1949.2|1949|1948.6|1948.4|899
1633598640000|2021-10-07 09:24:00|1949|1949|1948.6|1948.4|1949.2|1949|1948.6|1948.2|3299
1633598650000|2021-10-07 09:24:10|1948.8|1948.6|1949.8|1949.4|1949.8|1949.6|1948.8|1948.6|569
1633598660000|2021-10-07 09:24:20|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|350
1633598670000|2021-10-07 09:24:30|1950|1949.6|1950.6|1950.4|1950.8|1950.4|1949.8|1949.6|11549
1633598690000|2021-10-07 09:24:50|1950.4|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|81
1633598700000|2021-10-07 09:25:00|1950.4|1950.4|1951.6|1951.4|1951.6|1951.4|1950.4|1950.2|5966
1633598710000|2021-10-07 09:25:10|1951.8|1951.6|1952.2|1952|1952.4|1952.2|1951.6|1951.4|4447
1633598720000|2021-10-07 09:25:20|1952|1951.8|1951.6|1951.2|1952|1952|1951|1950.8|4576
1633598730000|2021-10-07 09:25:30|1951.4|1951|1951.8|1951.4|1951.8|1951.6|1951.2|1951|646
1633598740000|2021-10-07 09:25:40|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.2|1951|7052
1633598750000|2021-10-07 09:25:50|1952|1951.6|1951.8|1951.4|1952|1951.8|1951.6|1951.4|1749
1633598760000|2021-10-07 09:26:00|1952|1951.6|1952.4|1952|1952.4|1952|1951.6|1951.2|3408
1633598770000|2021-10-07 09:26:10|1952.2|1952.2|1952.2|1951.8|1952.4|1952.2|1952|1951.8|2425
1633598780000|2021-10-07 09:26:20|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|500
1633598790000|2021-10-07 09:26:30|1952|1951.6|1950.8|1950.6|1952|1951.6|1950.8|1950.6|19876
1633598800000|2021-10-07 09:26:40|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|558
1633598810000|2021-10-07 09:26:50|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|1498
1633598820000|2021-10-07 09:27:00|1950.6|1950.4|1951.2|1950.8|1951.2|1950.8|1950.4|1950.2|10411
1633598830000|2021-10-07 09:27:10|1951|1950.6|1950.6|1950.4|1951|1950.6|1950.6|1950.4|350
1633598840000|2021-10-07 09:27:20|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|0
1633598850000|2021-10-07 09:27:30|1950.8|1950.6|1950.4|1950|1951.2|1950.8|1950.2|1950|9223
1633598860000|2021-10-07 09:27:40|1950.2|1950.2|1950.4|1950.2|1950.4|1950.2|1950.2|1950|749
1633598870000|2021-10-07 09:27:50||1950||1950||1950||1950|0
1633598880000|2021-10-07 09:28:00||1950.2||1950.2||1950.2||1950.2|0
1633598890000|2021-10-07 09:28:10|1950.8|1950.4|1951.4|1951|1951.4|1951.2|1950.8|1950.4|2956
1633598900000|2021-10-07 09:28:20|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|26
1633598910000|2021-10-07 09:28:30|1951.6|1951.2|1951.4|1951|1951.8|1951.2|1951.2|1950.8|1432
1633598920000|2021-10-07 09:28:40||1950.8||1951||1951||1950.8|0
1633598930000|2021-10-07 09:28:50|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|1378
1633598940000|2021-10-07 09:29:00|1951.6|1951|1951.8|1951.4|1952|1951.4|1951.6|1951|641
1633598950000|2021-10-07 09:29:10|1951.6|1951.2|1951.6|1951.4|1951.8|1951.4|1951.4|1951.2|2626
1633598960000|2021-10-07 09:29:20|1951.4|1951.2|1950.6|1950.4|1951.4|1951.2|1950.6|1950.4|2549
1633598970000|2021-10-07 09:29:30|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|4728
1633598980000|2021-10-07 09:29:40|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.4|1709
1633598990000|2021-10-07 09:29:50|1950.8|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.4|3766
1633599000000|2021-10-07 09:30:00|1951.2|1951|1951.4|1951|1951.4|1951.2|1951.2|1950.8|976
1633599010000|2021-10-07 09:30:10|1951.2|1950.8|1950.6|1950.2|1951.2|1950.8|1950.6|1950|4084
1633599020000|2021-10-07 09:30:20|1950.8|1950.4|1950.6|1950.2|1950.8|1950.6|1950.6|1950.2|109
1633599030000|2021-10-07 09:30:30|1950.4|1950.4|1950.4|1950.2|1950.4|1950.4|1950.4|1950.2|2102
1633599040000|2021-10-07 09:30:40|1950.2|1950|1950.2|1949.8|1950.2|1950|1950|1949.8|6871
1633599050000|2021-10-07 09:30:50|1950|1949.6|1949.4|1949.2|1950|1949.6|1949.4|1948.8|453
1633599060000|2021-10-07 09:31:00|1949.6|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.2|699
1633599070000|2021-10-07 09:31:10||1949.6||1949.6||1949.6||1949.6|500
1633599080000|2021-10-07 09:31:20|1949.6|1949.4|1949|1948.8|1949.6|1949.4|1949|1948.6|1359
1633599100000|2021-10-07 09:31:40|1949.2|1949|1949.4|1949|1949.4|1949|1949.2|1949|1524
1633599110000|2021-10-07 09:31:50|1949.2||1949.2||1949.4||1949.2||0
1633599120000|2021-10-07 09:32:00|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|671
1633599140000|2021-10-07 09:32:20|1949.4|1949.2|1949.4|1949|1949.4|1949.2|1948.8|1948.6|2776
1633599160000|2021-10-07 09:32:40|1949.2|1948.8|1948.8|1948.4|1949.2|1948.8|1948.8|1948.4|1889
1633599170000|2021-10-07 09:32:50|1949|1948.6|1949.2|1949|1949.2|1949|1949|1948.6|85
1633599180000|2021-10-07 09:33:00|1949|1948.8|1948.6|1948.2|1949|1948.8|1948.2|1948|472
1633599190000|2021-10-07 09:33:10|1948.8|1948|1948.2|1948|1948.8|1948|1948.2|1948|637
1633599200000|2021-10-07 09:33:20|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.6|1947.4|2997
1633599210000|2021-10-07 09:33:30|1948|1947.2|1948.2|1948|1948.2|1948|1947.4|1947.2|14704
1633599220000|2021-10-07 09:33:40|1948.4|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948|400
1633599230000|2021-10-07 09:33:50|1948.4|1948.4|1948.6|1948.4|1948.6|1948.4|1948.4|1948.4|3342
1633599240000|2021-10-07 09:34:00|1948.8|1948.6|1950|1949.6|1950.2|1949.8|1948.8|1948.6|9844
1633599250000|2021-10-07 09:34:10||1949.8||1949.8||1949.8||1949.8|0
1633599260000|2021-10-07 09:34:20|1949.8|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|2448
1633599270000|2021-10-07 09:34:30|1950.2|1949.8|1950.2|1949.8|1950.2|1949.8|1950.2|1949.8|1369
1633599280000|2021-10-07 09:34:40|1950.4|1950|1951.4|1951|1951.6|1951|1950.2|1950|11094
1633599290000|2021-10-07 09:34:50|1951.2|1950.8|1951.4|1951|1951.6|1951|1951|1950.8|4887
1633599300000|2021-10-07 09:35:00|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|0
1633599310000|2021-10-07 09:35:10|1952|1951.6|1952.2|1951.8|1952.6|1952.2|1951.8|1951.6|5982
1633599320000|2021-10-07 09:35:20|1952||1952.2||1952.2||1952||0
1633599340000|2021-10-07 09:35:40|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.8|1923
1633599350000|2021-10-07 09:35:50|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|81
1633599370000|2021-10-07 09:36:10|1952|1951.6|1951.6|1951.4|1952|1951.6|1951.4|1951.2|3739
1633599380000|2021-10-07 09:36:20|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|427
1633599390000|2021-10-07 09:36:30|1951.6|1951.2|1952.6|1952|1952.6|1952|1951.4|1951.2|3939
1633599400000|2021-10-07 09:36:40||1952.2||1952.2||1952.4||1952.2|1080
1633599410000|2021-10-07 09:36:50|1952.4|1952.4|1953|1952.8|1953.6|1953|1952.4|1952.2|3608
1633599420000|2021-10-07 09:37:00|1952.8|1952.6|1954|1953.6|1954|1953.8|1952.8|1952.6|8860
1633599430000|2021-10-07 09:37:10|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|839
1633599440000|2021-10-07 09:37:20|1954|1953.6|1954.2|1953.8|1954.2|1954|1953.8|1953.6|3168
1633599450000|2021-10-07 09:37:30|1954.4|1954|1954.6|1954.2|1954.6|1954.2|1954.4|1954|887
1633599460000|2021-10-07 09:37:40|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|2463
1633599470000|2021-10-07 09:37:50|1954.6||1954.6||1954.6||1954.6||0
1633599480000|2021-10-07 09:38:00|1954.4|1954.2|1953.8|1953.4|1954.4|1954.2|1953.6|1953.4|9985
1633599490000|2021-10-07 09:38:10|1953.6||1953.8||1953.8||1953.6||92
1633599500000|2021-10-07 09:38:20|1954|1953.6|1954.4|1954.2|1954.4|1954.2|1954|1953.6|625
1633599510000|2021-10-07 09:38:30|1954.6|1954.4|1954.6|1954.4|1954.8|1954.4|1954.6|1954.4|2886
1633599520000|2021-10-07 09:38:40|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|4068
1633599530000|2021-10-07 09:38:50|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|2504
1633599540000|2021-10-07 09:39:00|1954.8|1954.6|1954.6|1954.4|1955|1954.6|1954.6|1954.4|508
1633599550000|2021-10-07 09:39:10|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.4|1056
1633599560000|2021-10-07 09:39:20|1954.8||1954.8||1955||1954.8||0
1633599570000|2021-10-07 09:39:30|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|2181
1633599580000|2021-10-07 09:39:40|1955|1954.8|1957|1956.6|1957|1956.6|1955|1954.8|8160
1633599590000|2021-10-07 09:39:50|1957.2|1956.8|1957.2|1957|1957.4|1957|1957.2|1956.8|2588
1633599600000|2021-10-07 09:40:00|1957.4|1956.8|1956.8|1956.2|1957.4|1956.8|1956.4|1956.2|5749
1633599610000|2021-10-07 09:40:10|1956.6|1956.6|1956.8|1956.6|1957|1956.8|1956.6|1956.2|3758
1633599620000|2021-10-07 09:40:20|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.4|0
1633599630000|2021-10-07 09:40:30|1957.2|1956.8|1957.8|1957.4|1957.8|1957.4|1957.2|1956.8|109
1633599640000|2021-10-07 09:40:40|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.4|1957|1148
1633599650000|2021-10-07 09:40:50|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1956.8|1956.6|0
1633599660000|2021-10-07 09:41:00|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|828
1633599670000|2021-10-07 09:41:10|1957.2|1957|1957.2|1956.8|1957.2|1957|1957.2|1956.8|575
1633599680000|2021-10-07 09:41:20|1957|1956.6|1956.4|1956|1957|1956.6|1956|1955.8|5398
1633599690000|2021-10-07 09:41:30|1956.2|1956.2|1955.6|1955.4|1956.2|1956.2|1955.2|1955|8090
1633599700000|2021-10-07 09:41:40|1955.8|1955.6|1955.6|1955.4|1956|1955.6|1955.6|1955.2|3379
1633599710000|2021-10-07 09:41:50|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.6|1955.4|3848
1633599720000|2021-10-07 09:42:00|1955.8|1955.6|1955.8|1955.6|1956|1955.8|1955.6|1955.2|11096
1633599730000|2021-10-07 09:42:10|||||||||100
1633599740000|2021-10-07 09:42:20|1956|1955.8|1956.6|1956.2|1956.6|1956.4|1956|1955.8|2788
1633599750000|2021-10-07 09:42:30|1956.4|1956|1955.6|1955.2|1956.4|1956|1955.2|1955|26523
1633599760000|2021-10-07 09:42:40|1955.8|1955.4|1955.8|1955.4|1956.4|1956|1955.4|1955|5948
1633599770000|2021-10-07 09:42:50|1956|1955.6|1956.2|1955.8|1956.6|1956.2|1956|1955.6|7193
1633599780000|2021-10-07 09:43:00|1956.4|1956|1956.8|1956.6|1957|1956.6|1956.4|1956|512
1633599790000|2021-10-07 09:43:10|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|0
1633599800000|2021-10-07 09:43:20|1957.2|1956.8|1956.4|1956.2|1957.2|1957|1956|1955.6|9246
1633599810000|2021-10-07 09:43:30|1956.6|1956.4|1957|1956.8|1957.2|1956.8|1956.6|1956.4|1790
1633599820000|2021-10-07 09:43:40|1957.2|1957|1957.4|1957.2|1958|1957.8|1957.2|1957|12034
1633599830000|2021-10-07 09:43:50|1957.2|1957|1957|1956.8|1957.4|1957.2|1957|1956.8|2377
1633599840000|2021-10-07 09:44:00|1957.2|1957|1957.2|1957|1957.6|1957|1957.2|1957|1125
1633599850000|2021-10-07 09:44:10|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.6|2368
1633599860000|2021-10-07 09:44:20|1957.4|1957|1958|1957.6|1958.6|1958.2|1957.4|1957|5640
1633599870000|2021-10-07 09:44:30|1958.2|1957.8|1958.2|1958|1958.4|1958|1958.2|1957.8|0
1633599880000|2021-10-07 09:44:40|1958.4|1958.2|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|2533
1633599890000|2021-10-07 09:44:50|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.2|1958|1600
1633599900000|2021-10-07 09:45:00|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|2117
1633599910000|2021-10-07 09:45:10|1959|1958.4|1959|1958.8|1959|1958.8|1959|1958.4|371
1633599920000|2021-10-07 09:45:20|1959.2|1959|1960.4|1960.2|1960.4|1960.2|1959.2|1959|21841
1633599930000|2021-10-07 09:45:30|1960.6|1960|1961.8|1961.6|1961.8|1961.6|1960.4|1960|18257
1633599940000|2021-10-07 09:45:40|1962|1961.8|1962|1961.6|1962|1961.8|1961.4|1961.2|10608
1633599950000|2021-10-07 09:45:50|1962.4|1962.2|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|7585
1633599960000|2021-10-07 09:46:00|1962.6|1962.4|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|1649
1633599970000|2021-10-07 09:46:10|1962.2|1962|1961.8|1961.6|1962.2|1962|1961.8|1961.4|4306
1633599980000|2021-10-07 09:46:20|1961.6|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|2580
1633599990000|2021-10-07 09:46:30|1962|1961.8|1962.2|1961.6|1962.2|1961.8|1962|1961.6|482
1633600000000|2021-10-07 09:46:40|1962|1961.8|1962.2|1961.8|1962.2|1961.8|1962|1961.6|2400
1633600010000|2021-10-07 09:46:50|||||||||10
1633600020000|2021-10-07 09:47:00|1962|1961.6|1961.8|1961.6|1962|1961.6|1961.8|1961.6|2738
1633600030000|2021-10-07 09:47:10|1962.2|1961.8|1962|1961.6|1962.4|1961.8|1962|1961.6|517
1633600040000|2021-10-07 09:47:20|1962.2|1961.8|1962.4|1962.2|1962.4|1962.2|1962.2|1961.8|420
1633600060000|2021-10-07 09:47:40|||||||||119
1633600070000|2021-10-07 09:47:50|1962.8|1962.4|1962.8|1962.4|1963.8|1963.4|1962.6|1962.2|10476
1633600080000|2021-10-07 09:48:00|1962.6|1962.2|1962.8|1962.6|1962.8|1962.6|1962.4|1962|399
1633600090000|2021-10-07 09:48:10|1962.6|1962.4|1962.6|1962.2|1962.8|1962.4|1962.2|1962|3028
1633600100000|2021-10-07 09:48:20|1962.4||1962.4||1962.6||1962.4||927
1633600110000|2021-10-07 09:48:30|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|247
1633600120000|2021-10-07 09:48:40|1962.8|1962.2|1962.6|1962.4|1963|1962.6|1962.2|1962|6003
1633600130000|2021-10-07 09:48:50|1962.8|1962.2|1962.4|1962.2|1962.8|1962.6|1962.4|1962.2|301
1633600140000|2021-10-07 09:49:00|1962.2|1962|1962.6|1962.2|1962.6|1962.2|1961.8|1961.6|10540
1633600150000|2021-10-07 09:49:10|1962.8|1962.4|1962.6|1962.2|1963|1962.6|1962.4|1962.2|1627
1633600160000|2021-10-07 09:49:20|1963|1962.4|1963.6|1963.2|1963.6|1963.2|1962.8|1962.4|4452
1633600170000|2021-10-07 09:49:30|1963.8||1963.8||1963.8||1963.8||0
1633600180000|2021-10-07 09:49:40|1963.6||1963.4||1963.6||1963.4||3944
1633600190000|2021-10-07 09:49:50|1963.6|1963.4|1963.8|1963.4|1964.4|1964|1963.4|1963.4|7619
1633600200000|2021-10-07 09:50:00|1963.6|1963.6|1963.6|1963.2|1964|1963.6|1963.2|1963|6308
1633600210000|2021-10-07 09:50:10|1963.8|1963.4|1964|1963.6|1964.2|1963.8|1963.6|1963.4|2220
1633600220000|2021-10-07 09:50:20|1964.2|1963.8|1964.4|1964|1964.6|1964.2|1964.2|1963.8|637
1633600230000|2021-10-07 09:50:30|1964.6|1964.2|1966.4|1966.2|1966.6|1966.4|1964.4|1964|39069
1633600240000|2021-10-07 09:50:40|1966.6|1966.4|1967.4|1967.2|1967.4|1967.2|1966.6|1966.4|8612
1633600250000|2021-10-07 09:50:50|1967.2|1967|1967|1966.8|1967.2|1967.2|1967|1966.6|1390
1633600260000|2021-10-07 09:51:00|1967.2|1966.6|1966.6|1966.4|1967.2|1966.8|1966.6|1966.4|16990
1633600270000|2021-10-07 09:51:10|1966.4|1966.2|1968|1967.4|1968|1967.4|1966.4|1966.2|3125
1633600280000|2021-10-07 09:51:20|1968.2|1967.6|1969.8|1969.6|1970|1969.6|1968.2|1967.6|6742
1633600290000|2021-10-07 09:51:30|1969.6|1969.4|1969.8|1969.6|1970|1969.8|1969.6|1969.4|947
1633600300000|2021-10-07 09:51:40|1969.6|1969.4|1970.2|1970|1970.4|1970.2|1969.6|1969.4|3592
1633600310000|2021-10-07 09:51:50|1970|1969.8|1970|1969.4|1970|1969.8|1969.8|1969.4|2050
1633600320000|2021-10-07 09:52:00|1969.8|1969.6|1970|1969.4|1970|1969.6|1969.6|1969.4|480
1633600330000|2021-10-07 09:52:10|1969.8|1969.6|1969.6|1969.4|1970|1969.6|1969.6|1969.2|5908
1633600340000|2021-10-07 09:52:20|1969.4|1969.2|1968.8|1968.6|1969.4|1969.2|1968.8|1968.4|958
1633600350000|2021-10-07 09:52:30||1968.4||1968.4||1968.6||1968.2|200
1633600360000|2021-10-07 09:52:40|1969|1968.6|1968.6|1968.4|1969.2|1968.8|1968.6|1968.4|6239
1633600370000|2021-10-07 09:52:50|1968.8|1968.6|1969.2|1968.8|1969.2|1968.8|1968.8|1968.6|1571
1633600380000|2021-10-07 09:53:00|1969.4|1969|1969|1968.4|1969.4|1969|1968.8|1968.4|1201
1633600390000|2021-10-07 09:53:10|1968.8|1968.6|1969|1968.8|1969.4|1969|1968.4|1968|12073
1633600400000|2021-10-07 09:53:20|1968.8|1968.6|1969|1968.4|1969|1968.6|1968.8|1968.2|1405
1633600410000|2021-10-07 09:53:30|1968.8|1968.2|1969|1968.8|1969.4|1969|1968.8|1968.2|4229
1633600420000|2021-10-07 09:53:40|1969.2|1968.6|1969.8|1969|1969.8|1969|1969|1968.2|4372
1633600430000|2021-10-07 09:53:50|1969.6|1969.2|1970.6|1970.4|1971|1970.4|1969.4|1969|11524
1633600440000|2021-10-07 09:54:00|1970.4|1970.2|1969.6|1969.4|1970.4|1970.2|1969.4|1969.2|3168
1633600450000|2021-10-07 09:54:10|1969.8|1969.6|1969.8|1969.6|1970.4|1969.6|1969.8|1969.6|290
1633600460000|2021-10-07 09:54:20|1969.6|1969.4|1969.8|1969.2|1969.8|1969.4|1969.2|1969|3057
1633600470000|2021-10-07 09:54:30|1969.6|1969.4|1969.6|1969.4|1969.8|1969.6|1969.4|1969|12075
1633600480000|2021-10-07 09:54:40|1969.8|1969.2|1970|1969.8|1970|1969.8|1969.8|1969.2|4445
1633600490000|2021-10-07 09:54:50|1970.2|1970|1971|1970.6|1971|1970.6|1970.2|1970|3920
1633600500000|2021-10-07 09:55:00|1970.8|1970.8|1970.8|1970.6|1971.2|1970.8|1970.8|1970.4|13497
1633600510000|2021-10-07 09:55:10|1970.6|1970.4|1970.4|1970|1970.6|1970.6|1970.2|1970|3375
1633600520000|2021-10-07 09:55:20|1970.6|1970.2|1971.4|1971|1971.6|1971.2|1970.6|1970|9062
1633600530000|2021-10-07 09:55:30|1971.2|1970.8|1971|1970.6|1971.2|1970.8|1970.6|1970.4|3614
1633600540000|2021-10-07 09:55:40|1970.8|1970.8|1970.8|1970.4|1970.8|1970.8|1970.8|1970.4|1028
1633600550000|2021-10-07 09:55:50|1970.6|1970.2|1969.4|1968.8|1970.6|1970.2|1969.2|1968.8|2847
1633600560000|2021-10-07 09:56:00|1969.2|1968.6|1969.2|1969|1969.4|1969.2|1968.6|1968.4|1916
1633600570000|2021-10-07 09:56:10|1969|1968.8|1968.8|1968.4|1969|1968.8|1968.8|1968.4|483
1633600580000|2021-10-07 09:56:20|1969.4|1968.6|1969.2|1968.8|1969.4|1969|1969|1968.4|6064
1633600590000|2021-10-07 09:56:30|1969.6|1968.6|1969.8|1969.4|1970.2|1969.8|1969.4|1968.6|4786
1633600600000|2021-10-07 09:56:40|1969.6|1969.2|1969.2|1968.4|1969.6|1969.2|1969|1968.4|2243
1633600610000|2021-10-07 09:56:50||1968.6||1968.8||1969||1968.4|267
1633600620000|2021-10-07 09:57:00|1969|1968.6|1969.2|1968.8|1969.2|1968.8|1969|1968.4|865
1633600630000|2021-10-07 09:57:10|1969|1969|1967.8|1967.4|1969|1969|1967.8|1967.4|4241
1633600640000|2021-10-07 09:57:20|1967.6|1967.6|1967.6|1967.2|1967.6|1967.6|1967.6|1967.2|1256
1633600650000|2021-10-07 09:57:30|1967.4|1967.4|1967.6|1967.2|1967.6|1967.4|1967|1966.6|1773
1633600660000|2021-10-07 09:57:40|1967.8|1967.4|1968|1967.6|1968.2|1967.6|1967.8|1967.4|385
1633600670000|2021-10-07 09:57:50|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.2|1161
1633600680000|2021-10-07 09:58:00||1967.2||1967.4||1967.4||1967.2|10
1633600690000|2021-10-07 09:58:10|1968|1967.6|1967.8|1967.4|1968|1967.8|1967.8|1967.4|2410
1633600700000|2021-10-07 09:58:20|1967.6|1967.2|1967.8|1967.2|1967.8|1967.4|1967.2|1967|11257
1633600710000|2021-10-07 09:58:30|1967.6|1967|1967.2|1966.8|1967.8|1967.2|1966.6|1966.2|4068
1633600720000|2021-10-07 09:58:40|1967|1966.6|1966.6|1966.2|1967|1966.6|1966.4|1965.8|1536
1633600730000|2021-10-07 09:58:50|1966.8|1966|1967.2|1966.8|1967.2|1967|1966.8|1966|1395
1633600740000|2021-10-07 09:59:00|1967||1967||1967.2||1967||865
1633600750000|2021-10-07 09:59:10|1966.8|1966.6|1967|1966.8|1967|1966.8|1966.2|1966|1127
1633600760000|2021-10-07 09:59:20|1967.2|1967|1967.2|1967|1967.2|1967|1967.2|1966.8|1758
1633600770000|2021-10-07 09:59:30|1967.4|1967.2|1967.2|1966.8|1967.6|1967.4|1967|1966.6|2793
1633600780000|2021-10-07 09:59:40|1967.4|1967|1967.6|1967.2|1967.6|1967.4|1967.4|1967|80
1633600790000|2021-10-07 09:59:50|1967.8|1967.6|1967.6|1967.4|1967.8|1967.6|1967.6|1967.2|687
1633600800000|2021-10-07 10:00:00|1968|1967.6|1967.6|1967.4|1968|1967.8|1967.6|1967.4|6725
1633600810000|2021-10-07 10:00:10|1967.4|1967.2|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|6644
1633600820000|2021-10-07 10:00:20|1967.8|1967.4|1968|1967.8|1968|1967.8|1967.8|1967.4|13882
1633600830000|2021-10-07 10:00:30|1967.8|1967.6|1967.4|1967.2|1967.8|1967.6|1967.4|1967.2|1976
1633600840000|2021-10-07 10:00:40|||||||||204
1633600850000|2021-10-07 10:00:50|1967.6|1967.4|1967.6|1967.2|1967.8|1967.4|1967.6|1967.2|2211
1633600860000|2021-10-07 10:01:00|1967.8|1967.4|1968.8|1968.4|1968.8|1968.6|1967.8|1967.4|1624
1633600870000|2021-10-07 10:01:10|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968.2|179
1633600880000|2021-10-07 10:01:20|1968.4|1968|1967.6|1967.4|1968.6|1968|1967.4|1967|1013
1633600890000|2021-10-07 10:01:30|1967.8|1967.2|1967.4|1967.2|1967.8|1967.4|1967.4|1967|130
1633600900000|2021-10-07 10:01:40|1967.6|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967|385
1633600910000|2021-10-07 10:01:50|1967.8|1967.4|1968.4|1968|1968.4|1968|1967.8|1967.2|1233
1633600920000|2021-10-07 10:02:00|1968.6|1968.2|1969|1968.8|1969|1968.8|1968.4|1968|278
1633600930000|2021-10-07 10:02:10|1968.8|1968.4|1966.8|1966.4|1968.8|1968.4|1966.8|1966.4|12779
1633600940000|2021-10-07 10:02:20|1967|1966.6|1967.2|1966.6|1967.6|1967.4|1967|1966.6|5839
1633600950000|2021-10-07 10:02:30|1967|1966.8|1966.4|1966|1967.2|1967|1966.2|1966|3468
1633600960000|2021-10-07 10:02:40|1966.8|1966.2|1967.2|1966.6|1967.2|1966.6|1966.6|1966.2|7578
1633600970000|2021-10-07 10:02:50|1967.4|1966.8|1967.4|1967|1967.4|1967|1967.2|1966.8|131
1633600980000|2021-10-07 10:03:00|1967.6|1967.2|1968.8|1968.4|1968.8|1968.6|1967.6|1967.2|3838
1633600990000|2021-10-07 10:03:10|1968.6|1968.6|1968.8|1968.6|1968.8|1968.6|1968.6|1968.6|1450
1633601000000|2021-10-07 10:03:20|1969|1968.8|1969.2|1968.8|1969.4|1969|1969|1968.8|4094
1633601010000|2021-10-07 10:03:30|1969.4|1969|1968.6|1968.2|1969.4|1969|1968.6|1968.2|2190
1633601020000|2021-10-07 10:03:40|1968.4|1968.4|1968.4|1968.2|1968.4|1968.4|1968.4|1968.2|1456
1633601030000|2021-10-07 10:03:50|1968.6|1968.4|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|207
1633601050000|2021-10-07 10:04:10|1968.4|1968|1968|1967.6|1968.4|1968|1967.8|1967.6|1129
1633601060000|2021-10-07 10:04:20||1967.8||1967.6||1967.8||1967.6|0
1633601070000|2021-10-07 10:04:30|1968.2|1967.8|1968|1967.6|1968.2|1968|1968|1967.6|56
1633601080000|2021-10-07 10:04:40|1968.2|1967.8|1968.2|1968|1968.2|1968|1968.2|1967.8|4181
1633601090000|2021-10-07 10:04:50|1968.4|1968.2|1969|1968.8|1969.2|1969|1968.4|1968.2|1202
1633601100000|2021-10-07 10:05:00|1969.2|1969|1968.8|1968.6|1969.2|1969|1968.8|1968.6|418
1633601110000|2021-10-07 10:05:10|1969|1968.4|1969.2|1968.8|1969.2|1968.8|1968.4|1968.2|1783
1633601130000|2021-10-07 10:05:30|1969|1969|1969|1968.8|1969|1969|1969|1968.8|122
1633601140000|2021-10-07 10:05:40|1968.8|1968.6|1968.6|1968.4|1968.8|1968.6|1968.6|1968.4|1125
1633601160000|2021-10-07 10:06:00|1968.8|1968.6|1969.2|1968.8|1969.2|1968.8|1968.8|1968.6|2351
1633601170000|2021-10-07 10:06:10|1969.4|1969|1969.4|1969.2|1969.4|1969.2|1969.2|1969|1605
1633601180000|2021-10-07 10:06:20|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.4|1969.4|1853
1633601190000|2021-10-07 10:06:30|1969.4|1969.2|1969.4|1969.2|1969.4|1969.2|1969.4|1969.2|1840
1633601210000|2021-10-07 10:06:50|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|229
1633601220000|2021-10-07 10:07:00|1969.8|1969.6|1970.8|1970.4|1970.8|1970.4|1969.8|1969.6|4934
1633601230000|2021-10-07 10:07:10|1971|1970.6|1972|1971.8|1972|1971.8|1970.8|1970.4|7163
1633601240000|2021-10-07 10:07:20|1972.2|1972|1972.4|1972.2|1972.6|1972.4|1972.2|1972|1979
1633601250000|2021-10-07 10:07:30|1972.6|1972.4|1972.8|1972.6|1972.8|1972.6|1972.6|1972.4|4210
1633601260000|2021-10-07 10:07:40|1972.6|1972.4|1970.4|1970.2|1972.6|1972.4|1970.4|1970|14906
1633601270000|2021-10-07 10:07:50|1970.2|1970|1970.6|1970.2|1970.6|1970.4|1970.2|1970|785
1633601280000|2021-10-07 10:08:00|1970.4|1970|1970.4|1969.8|1970.4|1970|1970|1969.6|11968
1633601290000|2021-10-07 10:08:10|1970.2|1970|1969.8|1969.4|1970.2|1970|1969.6|1969.4|3769
1633601300000|2021-10-07 10:08:20|1969.4|1969.2|1970|1969.8|1970|1969.8|1969.4|1969.2|3080
1633601310000|2021-10-07 10:08:30|1969.8|1969.6|1970.8|1970.6|1970.8|1970.6|1969.8|1969.4|2174
1633601320000|2021-10-07 10:08:40|1970.6|1970.4|1970.4|1970|1970.6|1970.4|1970.4|1970|26
1633601330000|2021-10-07 10:08:50|1970.2|1970.2|1971|1970.8|1971|1970.8|1970.2|1970.2|823
1633601340000|2021-10-07 10:09:00|1971.2|1971|1971.6|1971.2|1971.6|1971.2|1971.2|1971|77
1633601350000|2021-10-07 10:09:10|1971.4|1971.4|1971|1970.8|1971.6|1971.4|1971|1970.8|1359
1633601360000|2021-10-07 10:09:20|1971.2|1971|1971.2|1970.6|1971.6|1971.2|1970.8|1970.4|713
1633601370000|2021-10-07 10:09:30|1971|1970.4|1971|1970.6|1971|1970.6|1970.8|1970.4|509
1633601380000|2021-10-07 10:09:40|1971.4|1970.8|1972|1971.6|1972|1971.6|1971.4|1970.8|8286
1633601400000|2021-10-07 10:10:00|1971.8|1971.4|1971.2|1970.8|1971.8|1971.4|1970.8|1970.4|3766
1633601410000|2021-10-07 10:10:10|1971|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.8|177
1633601420000|2021-10-07 10:10:20|1971.4|1971|1971.2|1970.8|1971.4|1971|1971|1970.8|1109
1633601430000|2021-10-07 10:10:30|1971|1971|1971.4|1971|1971.6|1971|1971|1970.6|794
1633601440000|2021-10-07 10:10:40|1971.6|1971.2|1971.6|1971.2|1971.6|1971.4|1971.4|1971.2|42
1633601450000|2021-10-07 10:10:50|1971.8|1971.4|1972|1971.8|1972|1971.8|1971.8|1971.4|77
1633601460000|2021-10-07 10:11:00|1972.2|1972|1972.2|1972|1972.6|1972.4|1972.2|1972|77
1633601470000|2021-10-07 10:11:10|1972.4|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.4|0
1633601480000|2021-10-07 10:11:20|1972.4|1972.2|1972.6|1972.2|1972.6|1972.4|1972.4|1972|119
1633601490000|2021-10-07 10:11:30|1972.8|1972.4|1972.8|1972.6|1972.8|1972.6|1972.8|1972.4|395
1633601500000|2021-10-07 10:11:40|1973|1972.8|1972.8|1972.6|1973|1972.8|1972.6|1972.4|3175
1633601510000|2021-10-07 10:11:50|1973|1972.8|1973|1972.6|1973|1972.8|1973|1972.6|77
1633601520000|2021-10-07 10:12:00|1972.8|1972.4|1972.6|1972.4|1972.8|1972.4|1972.6|1972.4|77
1633601530000|2021-10-07 10:12:10|1972.8|1972.6|1972.8|1972.6|1972.8|1972.6|1972.8|1972.4|0
1633601540000|2021-10-07 10:12:20|1972.6|1972.4|1972.2|1971.8|1972.6|1972.4|1972.2|1971.8|6802
1633601550000|2021-10-07 10:12:30|1972|1971.6|1971.2|1970.8|1972|1971.6|1970.8|1970.4|25111
1633601560000|2021-10-07 10:12:40|1971.4|1971|1971.2|1971|1971.6|1971.4|1971|1970.8|4167
1633601570000|2021-10-07 10:12:50|1971|1970.8|1971|1970.8|1971|1971|1970.4|1970.2|2863
1633601580000|2021-10-07 10:13:00|1970.8|1970.6|1971|1970.8|1971|1970.8|1970.8|1970.4|3360
1633601590000|2021-10-07 10:13:10|1971.2|1971|1971|1970.6|1971.2|1971|1971|1970.6|1467
1633601600000|2021-10-07 10:13:20|1971.2|1970.8|1971.2|1971|1971.6|1971.2|1971.2|1970.8|793
1633601610000|2021-10-07 10:13:30|1971|1970.8|1970.8|1970.4|1971|1970.8|1970.2|1970|3035
1633601620000|2021-10-07 10:13:40|1971|1970.6|1971.2|1971|1971.2|1971|1971|1970.6|180
1633601630000|2021-10-07 10:13:50|1971|1970.8|1971|1970.4|1971|1970.8|1971|1970.4|178
1633601640000|2021-10-07 10:14:00|1971.2|1970.6|1971.2|1970.8|1971.2|1970.8|1971.2|1970.6|0
1633601650000|2021-10-07 10:14:10|1971.4|1971|1971.8|1971.6|1972|1971.6|1971.4|1971|3177
1633601670000|2021-10-07 10:14:30|1971.6|1971.4|1972|1971.6|1972|1971.6|1971.6|1971.4|1504
1633601680000|2021-10-07 10:14:40|1972.2|1971.8|1972.6|1972.2|1973|1972.6|1972.2|1971.8|680
1633601690000|2021-10-07 10:14:50|1972.4|1972.4|1972.6|1972.2|1972.6|1972.4|1972.4|1972.2|880
1633601700000|2021-10-07 10:15:00|1972.8|1972.4|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|0
1633601710000|2021-10-07 10:15:10|1972.6|1972.6|1972.6|1972.4|1972.6|1972.6|1972.6|1972.4|1238
1633601720000|2021-10-07 10:15:20|1972.8|1972.6|1973|1972.6|1973|1972.8|1972.8|1972.6|1000
1633601730000|2021-10-07 10:15:30|1972.8|1972.4|1971.8|1971.6|1972.8|1972.4|1971.8|1971.6|12485
1633601740000|2021-10-07 10:15:40|1971.6|1971.4|1972|1971.8|1972|1971.8|1971.4|1971.2|7396
1633601750000|2021-10-07 10:15:50|1972.2|1972|1972.4|1972|1972.4|1972.2|1972.2|1972|511
1633601760000|2021-10-07 10:16:00|1972.2||1972.2||1972.4||1972.2||1265
1633601770000|2021-10-07 10:16:10|1972|1971.8|1971.4|1971.2|1972|1971.8|1971.2|1971|6009
1633601780000|2021-10-07 10:16:20|1971.6|1971.4|1971.6|1971.4|1971.6|1971.4|1971.6|1971.4|1302
1633601790000|2021-10-07 10:16:30|1971.4|1971.2|1971.8|1971.6|1971.8|1971.6|1971.4|1971.2|12384
1633601800000|2021-10-07 10:16:40|1972|1971.8|1971.8|1971.6|1972|1971.8|1971.8|1971.6|97
1633601810000|2021-10-07 10:16:50|1972|1971.4|1972|1971.8|1972|1971.8|1972|1971.4|4657
1633601820000|2021-10-07 10:17:00|1972.2|1972|1972.8|1972.6|1972.8|1972.6|1972.2|1972|1806
1633601830000|2021-10-07 10:17:10|1973|1972.8|1973|1972.6|1973|1972.8|1972.8|1972.6|368
1633601840000|2021-10-07 10:17:20|1972.8|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.4|1236
1633601850000|2021-10-07 10:17:30||1972.4||1972.6||1972.6||1972.4|2089
1633601860000|2021-10-07 10:17:40|1973|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.6|6858
1633601870000|2021-10-07 10:17:50|1973.2|1973|1973.2|1973|1973.2|1973|1973|1972.6|8349
1633601880000|2021-10-07 10:18:00|1973|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.8|10372
1633601890000|2021-10-07 10:18:10|1973.6|1973.4|1973.8|1973.4|1974|1973.8|1973.6|1973.4|14002
1633601900000|2021-10-07 10:18:20|1973.6|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|4862
1633601910000|2021-10-07 10:18:30|1974|1973.8|1974|1973.8|1974|1973.8|1973.8|1973.6|2527
1633601920000|2021-10-07 10:18:40|1974.2|1974|1974.2|1974|1974.4|1974.2|1974|1973.8|3638
1633601930000|2021-10-07 10:18:50|1974|1973.8|1974.2|1974|1974.2|1974|1974|1973.8|2251
1633601940000|2021-10-07 10:19:00|1974|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.6|4057
1633601950000|2021-10-07 10:19:10|1974.4|1974|1974.4|1974.2|1974.4|1974.2|1974.4|1973.8|3725
1633601960000|2021-10-07 10:19:20|||||||||350
1633601970000|2021-10-07 10:19:30|1974.6|1974.4|1974.8|1974.6|1974.8|1974.6|1974.6|1974.4|18005
1633601980000|2021-10-07 10:19:40|1974.6|1974.4|1974.6|1974.2|1974.6|1974.4|1974.6|1974.2|5004
1633601990000|2021-10-07 10:19:50|1974.4|1974|1974.8|1974.4|1974.8|1974.6|1974.4|1974|8112
1633602000000|2021-10-07 10:20:00|1974.6|1974.6|1975|1974.8|1975.4|1975.2|1974.6|1974.6|13737
1633602010000|2021-10-07 10:20:10|1975.2|1975|1975.6|1975.4|1975.6|1975.4|1975.2|1975|2030
1633602030000|2021-10-07 10:20:30|1975.4|1975.2|1975.2|1974.8|1975.4|1975.2|1975|1974.8|785
1633602040000|2021-10-07 10:20:40|1975.4|1975|1975.6|1975.2|1975.6|1975.2|1975.4|1974.8|454
1633602050000|2021-10-07 10:20:50|1975.8|1975.4|1976|1975.8|1976.2|1976|1975.8|1975.4|6
1633602060000|2021-10-07 10:21:00|1975.8|1975.6|1976.2|1976|1976.2|1976|1975.8|1975.6|3230
1633602070000|2021-10-07 10:21:10|1976.4|1975.8|1976|1975.6|1976.4|1976.2|1976|1975.6|5816
1633602080000|2021-10-07 10:21:20|1975.8|1975.4|1975.6|1975.4|1975.8|1975.4|1975.4|1975|3784
1633602090000|2021-10-07 10:21:30|1975.4|1975.2|1975.8|1975.4|1976|1975.8|1975.2|1975|11108
1633602100000|2021-10-07 10:21:40|1976|1975.6|1975.6|1975.4|1976.2|1975.8|1975.4|1975.2|1957
1633602110000|2021-10-07 10:21:50|1975.8|1975.6|1975.4|1975.2|1975.8|1975.6|1975.4|1975.2|5195
1633602120000|2021-10-07 10:22:00|1975.6|1975|1975.6|1975.4|1975.6|1975.4|1975.6|1975|1109
1633602130000|2021-10-07 10:22:10|1975.8|1975.6|1977|1976.8|1977|1976.8|1975.8|1975.6|3251
1633602140000|2021-10-07 10:22:20|1977.2|1977|1976.4|1976|1977.2|1977|1976.4|1976|5748
1633602150000|2021-10-07 10:22:30|1976.6|1976.2|1976.8|1976.4|1977|1976.6|1976.6|1976|5933
1633602160000|2021-10-07 10:22:40|1977|1976.6|1977|1976.6|1977|1976.8|1976.8|1976.6|3283
1633602170000|2021-10-07 10:22:50|1976.8|1976.8|1977.6|1977|1977.6|1977.2|1976.6|1976.4|2195
1633602180000|2021-10-07 10:23:00|1977.4|1977.2|1977.8|1977.6|1978|1977.6|1977.4|1977.2|9134
1633602190000|2021-10-07 10:23:10|1978|1977.8|1978|1977.6|1978.4|1978|1977.8|1977.4|10087
1633602200000|2021-10-07 10:23:20|1977.8|1977.8|1978|1977.8|1978|1977.8|1977.8|1977.4|4137
1633602210000|2021-10-07 10:23:30|1978.2|1978|1979.4|1979.2|1979.4|1979.2|1978.2|1978|13106
1633602220000|2021-10-07 10:23:40|1979.6|1979.4|1979.8|1979.2|1980|1979.6|1979.6|1979.2|14571
1633602230000|2021-10-07 10:23:50|1980|1979.4|1980|1979.8|1980.4|1979.8|1980|1979.4|18452
1633602240000|2021-10-07 10:24:00|1979.8|1979.6|1980|1979.8|1980.2|1979.8|1979.8|1979.6|5914
1633602250000|2021-10-07 10:24:10|1980.4|1980|1980.6|1980.2|1980.8|1980.6|1980.4|1980|7493
1633602260000|2021-10-07 10:24:20|1980.4|1980|1980.8|1980.6|1980.8|1980.6|1980|1979.6|4430
1633602270000|2021-10-07 10:24:30|1981|1980.8|1980.8|1980.4|1981.2|1981|1980.8|1980.2|2330
1633602280000|2021-10-07 10:24:40|1980.6|1980.2|1980.4|1980.2|1980.8|1980.2|1980.2|1979.8|7936
1633602300000|2021-10-07 10:25:00|1980.2|1980|1979.8|1979.4|1980.4|1980.2|1979.4|1979|13390
1633602310000|2021-10-07 10:25:10|1979.6|1979.2|1980|1979.6|1980|1979.8|1979.4|1979.2|1947
1633602320000|2021-10-07 10:25:20|1979.8|1979.4|1978.8|1978.4|1979.8|1979.4|1978.8|1978.2|1175
1633602330000|2021-10-07 10:25:30|1979|1978.6|1979.4|1979|1979.4|1979.2|1979|1978.4|2063
1633602340000|2021-10-07 10:25:40|1979.6|1979.2|1979.8|1979.6|1980|1979.6|1979.6|1979.2|850
1633602350000|2021-10-07 10:25:50|1979.6|1979.4|1979.4|1979|1979.8|1979.4|1979.4|1979|703
1633602360000|2021-10-07 10:26:00|1979.2|1978.8|1979|1978.8|1979.4|1978.8|1979|1978.6|1879
1633602370000|2021-10-07 10:26:10|1978.8|1978.6|1979.2|1979|1979.2|1979|1978.8|1978.6|10546
1633602380000|2021-10-07 10:26:20|1979|1978.8|1978.4|1978|1979.2|1979|1978.2|1978|9067
1633602390000|2021-10-07 10:26:30|1978.2|1978.2|1978.2|1978|1978.4|1978.2|1978.2|1978|1001
1633602400000|2021-10-07 10:26:40|1978|1977.8|1978.2|1978|1978.2|1978|1978|1977.8|2570
1633602410000|2021-10-07 10:26:50|1978|1977.8|1977.4|1977.2|1978.2|1978|1977.4|1977.2|6590
1633602420000|2021-10-07 10:27:00|1977.6|1977.4|1977|1976.6|1977.6|1977.4|1977|1976.6|4587
1633602430000|2021-10-07 10:27:10|1977.2|1976.8|1977.2|1976.8|1977.2|1976.8|1977.2|1976.8|780
1633602440000|2021-10-07 10:27:20|1977|1976.6|1977.2|1976.8|1977.8|1977.4|1976.8|1976.6|5064
1633602450000|2021-10-07 10:27:30|1977|1976.6|1976.4|1976|1977|1976.6|1976.2|1976|313
1633602460000|2021-10-07 10:27:40|1976.2|1975.8|1975.8|1975.4|1976.4|1975.8|1975.8|1975.4|1608
1633602470000|2021-10-07 10:27:50|1975.6|1975.6|1975.6|1975.4|1975.6|1975.6|1975.6|1975.2|5426
1633602480000|2021-10-07 10:28:00|1975.4|1975.2|1975.6|1975.4|1975.6|1975.4|1975.2|1975|5738
1633602490000|2021-10-07 10:28:10|1975.4|1975.2|1975.6|1975.4|1975.6|1975.4|1975.4|1975.2|1428
1633602500000|2021-10-07 10:28:20|1975.8|1975.6|1975.4|1975.2|1975.8|1975.6|1975.4|1975.2|1813
1633602510000|2021-10-07 10:28:30|1975.6|1975.4|1975|1974.6|1975.6|1975.4|1975|1974.6|4133
1633602520000|2021-10-07 10:28:40|1974.8|1974.4|1974.6|1974.4|1974.8|1974.4|1974.6|1974.2|0
1633602530000|2021-10-07 10:28:50|1974.8|1974.6|1975|1974.6|1975.4|1975.2|1974.8|1974.4|10269
1633602540000|2021-10-07 10:29:00|1975.2|1974.8|1974.8|1974.6|1975.2|1974.8|1974.6|1974.2|2736
1633602550000|2021-10-07 10:29:10|1974.6|1974.4|1974.6|1974.2|1974.6|1974.4|1974.6|1974.2|1370
1633602560000|2021-10-07 10:29:20|1974.4|1974|1974.4|1974|1974.4|1974.2|1974.4|1974|70
1633602570000|2021-10-07 10:29:30|1974.2|1973.8|1974.8|1974.4|1975|1974.6|1974.2|1973.8|1921
1633602590000|2021-10-07 10:29:50|1974.6|1974.6|1973.6|1973.2|1974.8|1974.6|1973.6|1973.2|3023
1633602600000|2021-10-07 10:30:00|1973.8|1973.4|1974.6|1974.4|1974.6|1974.4|1973.8|1973.4|3205
1633602610000|2021-10-07 10:30:10|1974.8|1974.6|1974.6|1974.4|1974.8|1974.6|1974.6|1974.2|4314
1633602620000|2021-10-07 10:30:20|1974.4|1974.2|1974.6|1974.4|1974.6|1974.4|1974.2|1973.8|6100
1633602630000|2021-10-07 10:30:30|1974.4|1974.2|1974.6|1974.4|1974.6|1974.4|1974.4|1974.2|1035
1633602640000|2021-10-07 10:30:40|1974.8|1974.6|1974.6|1974.4|1974.8|1974.6|1974.6|1974.4|926
1633602650000|2021-10-07 10:30:50|1974.4|1974.2|1974.6|1974.4|1974.6|1974.4|1974.4|1974.2|2526
1633602660000|2021-10-07 10:31:00|1974.4|1974|1973.2|1973|1974.4|1974|1973.2|1972.8|17451
1633602670000|2021-10-07 10:31:10|1973|1972.8|1972.8|1972.4|1973|1972.8|1972.8|1972.4|1621
1633602680000|2021-10-07 10:31:20|1972.6|1972.2|1973|1972.8|1973|1972.8|1972.6|1972.2|1006
1633602690000|2021-10-07 10:31:30|1973.2|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1973|540
1633602700000|2021-10-07 10:31:40|1973.6|1973.4|1973.6|1973.2|1973.8|1973.4|1973.2|1973|3982
1633602720000|2021-10-07 10:32:00||1973.4||1973.4||1973.4||1973.4|1000
1633602730000|2021-10-07 10:32:10|1973.8|1973.6|1973.8|1973.6|1974|1973.6|1973.6|1973.4|1754
1633602740000|2021-10-07 10:32:20|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|11
1633602750000|2021-10-07 10:32:30|1974.2|1974|1974.6|1974.4|1975|1974.8|1974.2|1974|1044
1633602760000|2021-10-07 10:32:40||1974.2||1974.4||1974.4||1974.2|1583
1633602770000|2021-10-07 10:32:50|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.6|671
1633602780000|2021-10-07 10:33:00|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|288
1633602800000|2021-10-07 10:33:20|1974.6|1974.4|1974.2|1973.8|1974.6|1974.4|1974.2|1973.8|4076
1633602810000|2021-10-07 10:33:30|1974.4|1974|1974.4|1974|1974.8|1974.6|1974.4|1974|2713
1633602820000|2021-10-07 10:33:40|1974.2|1973.8|1974.4|1974.2|1974.4|1974.2|1974.2|1973.8|226
1633602830000|2021-10-07 10:33:50|1974.6|1974.4|1974.4|1974.2|1974.6|1974.4|1974.2|1974|1154
1633602840000|2021-10-07 10:34:00|1974.2|1974|1973.4|1973.2|1974.2|1974|1973.4|1973.2|1332
1633602850000|2021-10-07 10:34:10|1973.6|1973.4|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|1020
1633602860000|2021-10-07 10:34:20|1973.6|1973.4|1973.6|1973.4|1974|1973.6|1973.4|1973.2|3130
1633602870000|2021-10-07 10:34:30|1973.8|1973.2|1973.6|1973.2|1973.8|1973.2|1973.4|1973.2|50
1633602880000|2021-10-07 10:34:40|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.4|1973|483
1633602890000|2021-10-07 10:34:50|1973.2|1973|1974.4|1974|1974.4|1974|1973.2|1973|4682
1633602900000|2021-10-07 10:35:00|1974.2|1973.6|1974|1973.8|1974.2|1974|1973.8|1973.6|1724
1633602910000|2021-10-07 10:35:10|1974.2|1973.6|1974|1973.6|1974.2|1973.6|1973.8|1973.6|4342
1633602920000|2021-10-07 10:35:20|1973.8|1973.4|1973.6|1973.2|1973.8|1973.6|1973.6|1973.2|2526
1633602930000|2021-10-07 10:35:30|1973.4|1973|1973.2|1973|1973.4|1973.2|1973.2|1972.8|5654
1633602940000|2021-10-07 10:35:40|1973|1972.6|1972|1971.8|1973|1972.6|1971.6|1971.2|12599
1633602950000|2021-10-07 10:35:50|1972.2|1972|1972.8|1972.6|1973.4|1973.2|1972.2|1972|4854
1633602960000|2021-10-07 10:36:00|1972.6|1972.4|1972.6|1972.2|1972.6|1972.4|1972.4|1972.2|1466
1633602970000|2021-10-07 10:36:10|1972.4||1972.4||1972.4||1972.4||254
1633602980000|2021-10-07 10:36:20|1972.6|1972.4|1972.4|1972.2|1973.4|1973.2|1972.4|1972.2|15891
1633602990000|2021-10-07 10:36:30|1972.2|1972|1971.6|1971.4|1972.2|1972|1971.4|1971.2|6762
1633603000000|2021-10-07 10:36:40|1971.8|1971.6|1972.4|1972.2|1972.4|1972.2|1971.8|1971.6|2360
1633603010000|2021-10-07 10:36:50|1972.6|1972.4|1972.6|1972.4|1972.6|1972.4|1972.6|1972.4|48
1633603030000|2021-10-07 10:37:10|1973|1972.8|1973.2|1973|1973.2|1973|1973|1972.8|3128
1633603040000|2021-10-07 10:37:20|1973.4|1973.2|1973.6|1973.4|1973.6|1973.4|1973.4|1973.2|130
1633603050000|2021-10-07 10:37:30|1973.8|1973.6|1974.4|1974|1974.4|1974|1973.8|1973.6|75
1633603060000|2021-10-07 10:37:40|1974.6|1974.2|1975|1974.6|1975|1974.6|1974.6|1974.2|1726
1633603070000|2021-10-07 10:37:50|1974.8|1974.8|1974.8|1974.6|1974.8|1974.8|1974.8|1974.6|1096
1633603080000|2021-10-07 10:38:00|1975|1974.8|1975|1974.8|1975|1974.8|1975|1974.8|105
1633603090000|2021-10-07 10:38:10|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.4|626
1633603100000|2021-10-07 10:38:20|1975.2|1975|1975.8|1975.6|1976|1975.6|1975.2|1975|4701
1633603110000|2021-10-07 10:38:30|1975.6|1975.4|1975.2|1974.8|1975.6|1975.4|1975|1974.8|3479
1633603120000|2021-10-07 10:38:40|1975|1975|1975.2|1975|1975.2|1975|1975|1975|253
1633603130000|2021-10-07 10:38:50|1975|1974.8|1975|1974.6|1975|1974.8|1975|1974.6|586
1633603140000|2021-10-07 10:39:00|1974.8|1974.4|1973.2|1972.8|1974.8|1974.4|1973.2|1972.6|5719
1633603150000|2021-10-07 10:39:10|1973.4|1973|1973.8|1973.2|1974|1973.4|1973.4|1973|1698
1633603160000|2021-10-07 10:39:20|1974|1973.4|1974.6|1974.2|1974.6|1974.2|1973.8|1973.4|241
1633603170000|2021-10-07 10:39:30|1974.8|1974.4|1974.8|1974.4|1974.8|1974.4|1974.8|1974.4|0
1633603180000|2021-10-07 10:39:40|1975|1974.6|1974.8|1974.6|1975|1974.6|1974.8|1974.6|800
1633603190000|2021-10-07 10:39:50|1975||1975||1975||1975||0
1633603200000|2021-10-07 10:40:00|1975.2|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.8|0
1633603210000|2021-10-07 10:40:10|1975.2|1975|1975.6|1975.2|1975.6|1975.2|1975.2|1975|163
1633603230000|2021-10-07 10:40:30|1975.8|1975.4|1975.8|1975.4|1976|1975.6|1975.8|1975.2|500
1633603240000|2021-10-07 10:40:40||1975.6||1975.6||1975.6||1975.6|0
1633603250000|2021-10-07 10:40:50|1976|1975.8|1976.2|1976|1976.2|1976|1976|1975.6|495
1633603260000|2021-10-07 10:41:00|1976.4||1976.4||1976.4||1976.2||0
1633603270000|2021-10-07 10:41:10|1976.2|1975.8|1976.6|1976.2|1976.6|1976.4|1976|1975.8|5566
1633603280000|2021-10-07 10:41:20|1976.8|1976.4|1976.2|1975.8|1976.8|1976.4|1976|1975.8|2555
1633603290000|2021-10-07 10:41:30|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.4|1975.2|383
1633603300000|2021-10-07 10:41:40|1975.6|1975.6|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|3389
1633603310000|2021-10-07 10:41:50|1975.8|1975.4|1975.8|1975.6|1976|1975.6|1975.6|1975.2|2908
1633603320000|2021-10-07 10:42:00|1976|1975.4|1975.6|1975.4|1976|1975.4|1975.4|1975.2|129
1633603330000|2021-10-07 10:42:10|1975.8|1975.6|1976.8|1976.4|1976.8|1976.4|1975.8|1975.6|1357
1633603340000|2021-10-07 10:42:20|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.6|1976.2|80
1633603350000|2021-10-07 10:42:30|1977|1976.6|1976.6|1976.4|1977|1976.6|1976.4|1976.2|1324
1633603360000|2021-10-07 10:42:40|1976.4|1976.2|1976|1975.6|1976.4|1976.2|1975.6|1975|2988
1633603370000|2021-10-07 10:42:50|1975.8|1975.4|1975.6|1975.2|1975.8|1975.4|1975.6|1975|127
1633603380000|2021-10-07 10:43:00|1975.4|1975|1976.2|1975.6|1976.2|1975.8|1975|1974.6|3103
1633603390000|2021-10-07 10:43:10|1976|1975.4|1975.2|1975|1976|1975.4|1975|1974.8|6149
1633603400000|2021-10-07 10:43:20|1975.4|1974.8|1975.2|1975|1975.4|1975|1975|1974.6|6150
1633603420000|2021-10-07 10:43:40|1975|1974.8|1975|1974.8|1975|1974.8|1975|1974.8|199
1633603430000|2021-10-07 10:43:50|1974.8|1974.6|1975.2|1975|1975.4|1975|1974.8|1974.6|4413
1633603440000|2021-10-07 10:44:00|1975|1974.8|1975|1974.6|1975|1974.8|1974.8|1974.4|4574
1633603450000|2021-10-07 10:44:10|1975.2||1974.8||1975.2||1974.8||0
1633603480000|2021-10-07 10:44:40|1975|1974.8|1975.2|1975|1975.2|1975|1975|1974.8|361
1633603490000|2021-10-07 10:44:50|1975.4|1975.2|1975.2|1975|1975.4|1975.2|1975.2|1975|3885
1633603500000|2021-10-07 10:45:00|1975|1974.8|1974.6|1974.2|1975|1974.8|1974.2|1974|5421
1633603510000|2021-10-07 10:45:10|1974.8|1974.4|1975.2|1974.8|1975.2|1975|1974.8|1974.4|4791
1633603520000|2021-10-07 10:45:20|1975.6|1975|1975.4|1975.2|1975.6|1975.2|1975.4|1975|732
1633603530000|2021-10-07 10:45:30|1975.6||1975.4||1975.6||1975.4||0
1633603550000|2021-10-07 10:45:50|1975.6|1975.4|1975.6|1975.4|1975.8|1975.4|1975.6|1975.4|3507
1633603560000|2021-10-07 10:46:00|1975.4|1975.2|1975.4|1975|1975.4|1975.2|1975.4|1975|1668
1633603570000|2021-10-07 10:46:10|1975.6|1975.2|1975.8|1975.4|1976|1975.8|1975.6|1975.2|2552
1633603580000|2021-10-07 10:46:20||1975.6||1975.6||1975.6||1975.6|1
1633603590000|2021-10-07 10:46:30|1976|1975.8|1976.6|1976.2|1976.6|1976.2|1976|1975.8|3952
1633603600000|2021-10-07 10:46:40|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1976|1801
1633603610000|2021-10-07 10:46:50|1976|1975.8|1976|1975.8|1976|1975.8|1976|1975.6|78
1633603620000|2021-10-07 10:47:00|1976.2|1976|1976.2|1976|1976.2|1976|1976.2|1975.8|699
1633603630000|2021-10-07 10:47:10|1976|1975.8|1975.8|1975.4|1976|1975.8|1975.6|1975.4|3235
1633603640000|2021-10-07 10:47:20|1975.6|1975.6|1975.6|1975.4|1975.6|1975.6|1975.6|1975.4|133
1633603650000|2021-10-07 10:47:30|1975.4|1975.2|1975.4|1975.2|1975.4|1975.2|1975.4|1975.2|104
1633603660000|2021-10-07 10:47:40|1975.6|1975.4|1975.6|1975.4|1975.6|1975.4|1975.4|1975.2|2197
1633603670000|2021-10-07 10:47:50|1975.8|1975.6|1976|1975.6|1976.2|1976|1975.8|1975.6|751
1633603680000|2021-10-07 10:48:00|1975.8|1975.4|1974.2|1974|1976|1975.8|1974|1973.8|12856
1633603690000|2021-10-07 10:48:10|1974.4|1974.2|1974.8|1974.6|1974.8|1974.6|1974.4|1974.2|2539
1633603700000|2021-10-07 10:48:20|1975|1974.8|1975.2|1975|1975.2|1975|1975|1974.8|1469
1633603710000|2021-10-07 10:48:30|1975.4|1975.2|1975.4|1975.2|1975.6|1975.2|1975.4|1975.2|1855
1633603720000|2021-10-07 10:48:40|||||||||29
1633603730000|2021-10-07 10:48:50|1975.6|1975.4|1975.4|1975.2|1975.6|1975.4|1975.4|1975.2|145
1633603740000|2021-10-07 10:49:00|1975.2|1975|1974.6|1974.4|1975.2|1975|1974.6|1974.4|6388
1633603750000|2021-10-07 10:49:10|1974.4|1974.2|1974.8|1974.4|1974.8|1974.6|1974.4|1974|88
1633603760000|2021-10-07 10:49:20|1974.6||1974.6||1974.6||1974.6||0
1633603770000|2021-10-07 10:49:30|1974.4|1974.2|1974.8|1974.2|1974.8|1974.2|1974.2|1973.8|2121
1633603780000|2021-10-07 10:49:40|1975|1974.4|1974.6|1974.4|1975|1974.6|1974.6|1974.4|91
1633603790000|2021-10-07 10:49:50|1974.4|1974.2|1974.4|1974.2|1974.4|1974.4|1974.4|1974.2|100
1633603800000|2021-10-07 10:50:00|1974.6|1974.4|1974.2|1974|1974.8|1974.4|1974.2|1974|1208
1633603810000|2021-10-07 10:50:10|1974.4||1974.4||1974.4||1974.4||0
1633603820000|2021-10-07 10:50:20|1974.2||1974.2||1974.2||1974.2||1000
1633603830000|2021-10-07 10:50:30|1974.4|1974.2|1974.6|1974.2|1974.6|1974.2|1974.4|1974.2|613
1633603840000|2021-10-07 10:50:40|1974.8|1974.4|1976|1975.6|1976|1975.6|1974.8|1974.4|2106
1633603850000|2021-10-07 10:50:50|1976.2|1975.8|1976.4|1976|1976.4|1976.2|1976.2|1975.8|2653
1633603860000|2021-10-07 10:51:00|1976.2|1976.2|1976.8|1976.6|1977|1976.6|1976.2|1976.2|1459
1633603890000|2021-10-07 10:51:30|1976.6|1976.4|1976.2|1976|1976.6|1976.4|1976.2|1976|1790
1633603900000|2021-10-07 10:51:40|1976|1975.8|1975.4|1975|1976|1975.8|1975.2|1974.8|3752
1633603910000|2021-10-07 10:51:50||1975.2||1975||1975.2||1975|250
1633603920000|2021-10-07 10:52:00|1975.2|1974.8|1975.4|1975.2|1975.4|1975.2|1975.2|1974.8|1249
1633603930000|2021-10-07 10:52:10|1975.6|1975.4|1976.4|1976|1976.4|1976|1975.6|1975.4|2240
1633603940000|2021-10-07 10:52:20|1976.6|1976.2|1976.6|1976|1976.6|1976.2|1976.6|1976|0
1633603950000|2021-10-07 10:52:30|1976.4|1976.2|1977|1976.6|1977|1976.6|1976.4|1976.2|0
1633603970000|2021-10-07 10:52:50|1976.8|1976.4|1976.8|1976.4|1976.8|1976.4|1976.8|1976.4|1369
1633603980000|2021-10-07 10:53:00|1976.6|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976.2|325
1633603990000|2021-10-07 10:53:10|1976.6|1976|1976.6|1976.2|1976.6|1976.2|1976.6|1976|326
1633604000000|2021-10-07 10:53:20||1976.4||1976.4||1976.4||1976.4|0
1633604010000|2021-10-07 10:53:30|1976.8|1976.6|1977|1976.6|1977|1976.8|1976.8|1976.6|3378
1633604020000|2021-10-07 10:53:40|1977.2|1976.8|1977|1976.6|1977.2|1976.8|1976.8|1976.6|57
1633604040000|2021-10-07 10:54:00|1977.2|1976.8|1977.2|1977|1977.2|1977|1977.2|1976.6|154
1633604050000|2021-10-07 10:54:10|1977.4|1977.2|1977.6|1977.4|1977.6|1977.4|1977.4|1977.2|326
1633604060000|2021-10-07 10:54:20|1977.8|1977.6|1978.8|1978.6|1978.8|1978.6|1977.8|1977.6|1105
1633604070000|2021-10-07 10:54:30|1978.6|1978.4|1978.6|1978.2|1978.8|1978.4|1978.4|1978.2|3076
1633604080000|2021-10-07 10:54:40|1978.4||1978.4||1978.4||1978.4||0
1633604090000|2021-10-07 10:54:50|1978.2|1978|1978.4|1978|1978.4|1978|1978.2|1978|580
1633604100000|2021-10-07 10:55:00|1978.2|1977.8|1978|1977.6|1978.2|1977.8|1977.8|1977.6|1397
1633604110000|2021-10-07 10:55:10|1977.8|1977.4|1978|1977.6|1978|1977.8|1977.8|1977.4|1395
1633604120000|2021-10-07 10:55:20|1978.2|1977.8|1978.2|1977.8|1978.2|1977.8|1978|1977.6|2602
1633604130000|2021-10-07 10:55:30|1978.4|1978|1978.6|1978.2|1978.6|1978.4|1978.4|1978|274
1633604140000|2021-10-07 10:55:40|1978.4||1978.4||1978.4||1978.4||0
1633604150000|2021-10-07 10:55:50|1978.6|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.4|196
1633604160000|2021-10-07 10:56:00|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.6|1978.6|539
1633604170000|2021-10-07 10:56:10||1978.8||1978.8||1978.8||1978.6|2288
1633604180000|2021-10-07 10:56:20|||||||||200
1633604190000|2021-10-07 10:56:30|1978.8|1978.6|1979.4|1979.2|1979.6|1979.4|1978.8|1978.6|13470
1633604200000|2021-10-07 10:56:40|1979.2|1979|1979|1978.8|1979.2|1979|1979|1978.8|2157
1633604210000|2021-10-07 10:56:50|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.4|1584
1633604220000|2021-10-07 10:57:00||1978.8||1978.6||1978.8||1978.6|0
1633604230000|2021-10-07 10:57:10|1978.8|1978.8|1978.8|1978.4|1978.8|1978.8|1978.6|1978.2|76
1633604240000|2021-10-07 10:57:20|1979|1978.8|1978.8|1978.4|1979|1978.8|1978.8|1978.4|2797
1633604250000|2021-10-07 10:57:30|1978.6|1978.2|1978.4|1978|1978.6|1978.2|1978.2|1978|6708
1633604260000|2021-10-07 10:57:40|1978.2|1978.2|1978.2|1978|1978.4|1978.2|1978.2|1978|2279
1633604270000|2021-10-07 10:57:50|1978.4|1978.2|1978.6|1978.4|1978.6|1978.4|1978.4|1978|3094
1633604280000|2021-10-07 10:58:00|1978.8|1978.2|1978.8|1978.4|1978.8|1978.4|1978.8|1978.2|0
1633604290000|2021-10-07 10:58:10|1979|1978.6|1978.8|1978.6|1979.2|1979|1978.8|1978.6|4113
1633604300000|2021-10-07 10:58:20|1978.6|1978.4|1978.8|1978.6|1978.8|1978.6|1978.6|1978.2|2310
1633604310000|2021-10-07 10:58:30|||||||||200
1633604330000|2021-10-07 10:58:50|1979.4|1978.8|1980|1979.4|1980|1979.4|1979.4|1978.8|6051
1633604340000|2021-10-07 10:59:00|1979.8|1979.2|1979.6|1979.2|1979.8|1979.2|1979.6|1979.2|500
1633604360000|2021-10-07 10:59:20|1979.4|1979|1978.8|1978.4|1979.4|1979|1978.6|1978.4|6378
1633604370000|2021-10-07 10:59:30|1978.6|1978.2|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|100
1633604390000|2021-10-07 10:59:50|1978.2|1978|1979.8|1979.4|1979.8|1979.4|1978.2|1978|14109
1633604400000|2021-10-07 11:00:00|1980|1979.6|1980|1979.4|1980|1979.8|1979.8|1979.4|550
1633604410000|2021-10-07 11:00:10|1979.8|1979.2|1979.4|1979|1979.8|1979.2|1979.2|1978.8|3316
1633604420000|2021-10-07 11:00:20|1979.2||1979.4||1979.4||1979.2||1630
1633604430000|2021-10-07 11:00:30|1979.6|1979.2|1980|1979.6|1980|1979.6|1979.6|1979.2|1224
1633604440000|2021-10-07 11:00:40|1979.8|1979.4|1980|1979.8|1980|1979.8|1979.6|1979.4|892
1633604460000|2021-10-07 11:01:00|1979.8|1979.6|1979.6|1979.2|1980|1979.8|1979.6|1979.2|5997
1633604470000|2021-10-07 11:01:10|1979.4|1979|1979.4|1979|1979.4|1979|1979.4|1979|1022
1633604480000|2021-10-07 11:01:20||1978.8||1978.8||1978.8||1978.8|0
1633604490000|2021-10-07 11:01:30|1979.2|1979|1979|1978.8|1979.2|1979|1979|1978.8|5556
1633604500000|2021-10-07 11:01:40|1979.2|1979|1979.2|1979|1979.2|1979|1979.2|1979|0
1633604520000|2021-10-07 11:02:00|||||||||78
1633604540000|2021-10-07 11:02:20|1979|1978.8|1979|1978.8|1979|1978.8|1979|1978.8|1036
1633604550000|2021-10-07 11:02:30|1978.8|1978.6|1977.8|1977.4|1978.8|1978.6|1977.8|1977.4|8873
1633604560000|2021-10-07 11:02:40|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1977.6|1977.2|222
1633604570000|2021-10-07 11:02:50|1977.4|1977|1977.6|1977.4|1977.6|1977.4|1976.8|1976.6|6805
1633604580000|2021-10-07 11:03:00|1977.4|1977.2|1977.6|1977.2|1977.6|1977.2|1977|1976.8|1663
1633604590000|2021-10-07 11:03:10|1977.4|1977|1977.6|1977.4|1977.6|1977.4|1977.4|1977|1489
1633604600000|2021-10-07 11:03:20|1977.8|1977.6|1977.8|1977.4|1978.2|1978|1977.8|1977.4|2895
1633604610000|2021-10-07 11:03:30||1977.6||1977.6||1977.6||1977.6|0
1633604630000|2021-10-07 11:03:50|1978|1977.8|1978|1977.6|1978.2|1978|1978|1977.6|609
1633604640000|2021-10-07 11:04:00|1977.8|1977.8|1978.4|1978|1978.4|1978|1977.8|1977.6|5913
1633604650000|2021-10-07 11:04:10|1978.6|1978.2|1978.4|1978.2|1978.6|1978.2|1978.2|1978|7478
1633604660000|2021-10-07 11:04:20|1978.6|1978|1978.8|1978.6|1978.8|1978.6|1978.6|1978|500
1633604670000|2021-10-07 11:04:30|1979|1978.8|1979|1978.6|1979|1978.8|1978.8|1978.6|1121
1633604680000|2021-10-07 11:04:40|1978.8|1978.8|1979.2|1979|1979.4|1979|1978.8|1978.8|3092
1633604690000|2021-10-07 11:04:50|||||||||500
1633604700000|2021-10-07 11:05:00|1979|1978.8|1980|1979.6|1980|1979.8|1979|1978.8|1541
1633604710000|2021-10-07 11:05:10|1979.8|1979.4|1979.8|1979.6|1979.8|1979.6|1979.8|1979.4|1398
1633604720000|2021-10-07 11:05:20|1979.6|1979.4|1979.4|1979.2|1979.6|1979.4|1979.4|1979.2|2608
1633604740000|2021-10-07 11:05:40|1979.2|1979|1979.4|1979.2|1979.4|1979.2|1979.2|1979|2751
1633604750000|2021-10-07 11:05:50|1979.6|1979.4|1979.6|1979.4|1979.8|1979.4|1979.6|1979.4|300
1633604760000|2021-10-07 11:06:00|1979.4|1979.2|1980|1979.8|1980|1979.8|1979.2|1979|18028
1633604770000|2021-10-07 11:06:10|1980.2|1980|1980|1979.8|1980.2|1980|1979.8|1979.6|7588
1633604780000|2021-10-07 11:06:20|1980.2|1980|1980.2|1980|1980.2|1980|1980.2|1980|0
1633604790000|2021-10-07 11:06:30|||||||||30
1633604800000|2021-10-07 11:06:40||1979.8||1980||1980||1979.8|0
1633604810000|2021-10-07 11:06:50|1980.4|1980.2|1981|1980.8|1981.2|1981|1980.4|1980.2|9832
1633604820000|2021-10-07 11:07:00|1981.2|1981|1981.8|1981.4|1981.8|1981.4|1981|1980.8|1892
1633604830000|2021-10-07 11:07:10|1981.6||1981.6||1981.8||1981.6||0
1633604840000|2021-10-07 11:07:20|1981.8|1981.6|1981.4|1981.2|1981.8|1981.6|1981.4|1981.2|9917
1633604850000|2021-10-07 11:07:30|1981.2|1981|1981|1980.8|1981.2|1981|1981|1980.8|1319
1633604860000|2021-10-07 11:07:40|1980.8|1980.6|1980.8|1980.6|1981|1980.8|1980.8|1980.6|4680
1633604870000|2021-10-07 11:07:50||1980.4||1980.6||1980.6||1980.4|0
1633604880000|2021-10-07 11:08:00|1980.6|1980.4|1980|1979.8|1980.6|1980.4|1980|1979.8|2153
1633604890000|2021-10-07 11:08:10|1979.8|1979.6|1979.6|1979.4|1979.8|1979.6|1979.6|1979.4|1514
1633604900000|2021-10-07 11:08:20|1979.8|1979.6|1980.4|1980.2|1980.4|1980.2|1979.8|1979.6|411
1633604910000|2021-10-07 11:08:30|1980.6|1980.4|1980.4|1980.2|1980.8|1980.6|1980.4|1980.2|6783
1633604920000|2021-10-07 11:08:40|1980.2|1980|1979.8|1979.6|1980.2|1980|1979.8|1979.6|1998
1633604930000|2021-10-07 11:08:50|1979.6|1979.4|1978.4|1978|1979.6|1979.6|1978.4|1978|37335
1633604940000|2021-10-07 11:09:00|1978.2|1977.8|1978.2|1977.8|1978.6|1978.2|1977.8|1977.4|8878
1633604950000|2021-10-07 11:09:10|1978||1978||1978||1978||376
1633604960000|2021-10-07 11:09:20|||||||||8
1633604970000|2021-10-07 11:09:30|1977.8|1977.6|1977.8|1977.4|1977.8|1977.6|1977.8|1977.4|70
1633604980000|2021-10-07 11:09:40|1978|1977.6|1978.4|1978|1978.4|1978|1978|1977.6|1384
1633604990000|2021-10-07 11:09:50||1978.2||1978||1978.2||1978|0
1633605000000|2021-10-07 11:10:00|1978.6|1978.2|1978.2|1978|1978.6|1978.2|1978.2|1978|2792
1633605010000|2021-10-07 11:10:10|1978.4|1978.2|1978.8|1978.4|1978.8|1978.4|1978.2|1978.2|2786
1633605020000|2021-10-07 11:10:20|1979|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.6|1409
1633605030000|2021-10-07 11:10:30|1979|1978.6|1979|1978.4|1979|1978.6|1978.6|1978.4|3055
1633605040000|2021-10-07 11:10:40|1978.8||1978.8||1978.8||1978.6||0
1633605050000|2021-10-07 11:10:50|1978.6|1978.6|1978.8|1978.6|1978.8|1978.6|1978.6|1978.6|370
1633605060000|2021-10-07 11:11:00|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|0
1633605070000|2021-10-07 11:11:10|1978.8||1978.6||1978.8||1978.6||3125
1633605080000|2021-10-07 11:11:20|1978.8|1978.6|1979.6|1979|1979.6|1979.2|1978.8|1978.6|448
1633605090000|2021-10-07 11:11:30|1979.4||1979.6||1979.6||1979.4||707
1633605100000|2021-10-07 11:11:40|1979.4||1979.2||1979.4||1979.2||0
1633605110000|2021-10-07 11:11:50|1979|1978.8|1978.8|1978.6|1979|1978.8|1978.8|1978.6|2389
1633605120000|2021-10-07 11:12:00|1978.6|1978.4|1978.4|1978.2|1978.6|1978.4|1978.4|1978|4924
1633605130000|2021-10-07 11:12:10|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|0
1633605140000|2021-10-07 11:12:20|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|102
1633605150000|2021-10-07 11:12:30|1978.2|1978|1978.2|1977.8|1978.2|1978|1978|1977.8|2184
1633605160000|2021-10-07 11:12:40|1978.4|1978|1978.8|1978.4|1978.8|1978.6|1978.4|1978|178
1633605170000|2021-10-07 11:12:50||1978.6||1978.4||1978.6||1978.4|0
1633605180000|2021-10-07 11:13:00|1978.6||1978.8||1978.8||1978.6||462
1633605190000|2021-10-07 11:13:10|1979|1978.6|1979.6|1979.4|1979.8|1979.4|1979|1978.6|856
1633605200000|2021-10-07 11:13:20|1979.8||1979.6||1979.8||1979.6||0
1633605210000|2021-10-07 11:13:30|1979.4|1979.2|1979.2|1979|1979.4|1979.2|1979.2|1978.8|3579
1633605220000|2021-10-07 11:13:40|1979|1978.8|1979.4|1979|1979.4|1979.2|1979|1978.8|1202
1633605230000|2021-10-07 11:13:50|1979.2|1978.8|1979.2|1978.8|1979.2|1978.8|1979|1978.6|1771
1633605240000|2021-10-07 11:14:00|1979.4|1979|1979.4|1979.2|1979.4|1979.2|1979.4|1979|53
1633605260000|2021-10-07 11:14:20|1979.2|1979|1978.2|1978|1979.2|1979|1978|1977.8|3671
1633605270000|2021-10-07 11:14:30|1978|1977.8|1978|1977.6|1978|1977.8|1976.8|1976.2|6413
1633605280000|2021-10-07 11:14:40|1978.2|1977.8|1978.4|1977.8|1978.4|1977.8|1978.2|1977.8|0
1633605290000|2021-10-07 11:14:50|1978.2|1978|1978.4|1978|1978.4|1978|1978.2|1978|0
1633605300000|2021-10-07 11:15:00|1978.6|1977.8|1978.4|1978|1978.6|1978|1978.2|1977.8|1042
1633605320000|2021-10-07 11:15:20|1978.6|1978.2|1979.2|1978.8|1979.2|1978.8|1978.6|1978.2|2350
1633605330000|2021-10-07 11:15:30|1979.4|1979|1979.6|1979.4|1979.8|1979.4|1979.4|1979|200
1633605340000|2021-10-07 11:15:40|1979.8|1979.6|1980|1979.8|1980|1979.8|1979.6|1979.6|350
1633605350000|2021-10-07 11:15:50|1980.2|1980|1981.2|1981|1981.4|1981.2|1980.2|1980|22457
1633605360000|2021-10-07 11:16:00|1981.4|1981.2|1981.4|1981|1981.4|1981.2|1981.2|1981|648
1633605370000|2021-10-07 11:16:10|1981.2||1981.2||1981.2||1981.2||0
1633605390000|2021-10-07 11:16:30|1981|1980.8|1981|1980.8|1981|1980.8|1981|1980.8|770
1633605400000|2021-10-07 11:16:40|1980.8|1980.6|1982|1981.8|1982|1981.8|1980.8|1980.4|12244
1633605410000|2021-10-07 11:16:50|1982.2|1982|1982.2|1982|1982.4|1982|1982.2|1981.8|4081
1633605420000|2021-10-07 11:17:00|1982.4|1982.2|1982.2|1982|1982.4|1982.2|1982.2|1982|95
1633605430000|2021-10-07 11:17:10|1982|1981.8|1982|1981.8|1982|1981.8|1982|1981.8|0
1633605440000|2021-10-07 11:17:20|1981.8|1981.6|1981.6|1981.4|1981.8|1981.6|1981.6|1981.4|3350
1633605450000|2021-10-07 11:17:30|1981.4|1981.2|1981.6|1981.2|1981.8|1981.6|1981.4|1980.8|3785
1633605460000|2021-10-07 11:17:40|1981.8|1981.4|1981.8|1981.4|1981.8|1981.4|1981.8|1981.4|0
1633605470000|2021-10-07 11:17:50|1981.6|1981.2|1981.6|1981.2|1981.8|1981.6|1981.6|1981.2|0
1633605480000|2021-10-07 11:18:00|1981.8|1981.4|1982|1981.6|1982|1981.8|1981.6|1981.4|3076
1633605490000|2021-10-07 11:18:10|1982.2|1981.8|1982.4|1982.2|1982.4|1982.2|1982.2|1981.8|76
1633605500000|2021-10-07 11:18:20||1982||1982.2||1982.2||1982|0
1633605510000|2021-10-07 11:18:30|1982.6|1982|1983|1982.8|1983|1982.8|1982.6|1982|3607
1633605520000|2021-10-07 11:18:40|1982.8|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|2000
1633605530000|2021-10-07 11:18:50|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|32
1633605540000|2021-10-07 11:19:00|1982.6|1982.4|1982|1981.8|1982.8|1982.4|1982|1981.8|3695
1633605550000|2021-10-07 11:19:10|1982.2|1982|1982.2|1982|1982.6|1982.2|1982|1981.8|4920
1633605560000|2021-10-07 11:19:20|1982.4|1982.2|1982.4|1982|1982.6|1982.4|1982.4|1982|1460
1633605570000|2021-10-07 11:19:30|1982.2|1982.2|1982.2|1982|1982.4|1982.2|1982|1981.8|6889
1633605580000|2021-10-07 11:19:40|1982.4|1981.8|1982.2|1982|1982.6|1982.4|1982.2|1981.8|12306
1633605590000|2021-10-07 11:19:50|1982|1981.8|1982.6|1982.2|1982.6|1982.4|1982|1981.6|12327
1633605600000|2021-10-07 11:20:00|1982.8|1982.4|1982.8|1982.6|1983|1982.8|1982.6|1982.4|600
1633605610000|2021-10-07 11:20:10|1983|1982.8|1982.6|1982.4|1983.6|1983.4|1982.6|1982.4|22148
1633605620000|2021-10-07 11:20:20|1982.8|1982.6|1983.2|1983|1983.2|1983|1982.6|1982.6|502
1633605630000|2021-10-07 11:20:30|1983|1982.8|1982.8|1982.4|1983|1982.8|1982.6|1982.4|6336
1633605650000|2021-10-07 11:20:50|1983|1982.6|1983|1982.6|1983.2|1983|1983|1982.6|2268
1633605660000|2021-10-07 11:21:00|1983.2|1982.8|1983.4|1983.2|1983.4|1983.2|1983|1982.8|157
1633605670000|2021-10-07 11:21:10|1983.2|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1983|76
1633605690000|2021-10-07 11:21:30|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.6|1983.4|11445
1633605700000|2021-10-07 11:21:40|1984.2|1984|1984.8|1984.6|1984.8|1984.6|1984.2|1983.8|14721
1633605720000|2021-10-07 11:22:00|1985|1984.8|1985.4|1985.2|1985.4|1985.2|1985|1984.8|11168
1633605730000|2021-10-07 11:22:10|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1056
1633605750000|2021-10-07 11:22:30|1985.4|1985.2|1985|1984.6|1985.4|1985.2|1984.8|1984.6|5716
1633605760000|2021-10-07 11:22:40|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.8|1984.4|0
1633605770000|2021-10-07 11:22:50||1984.4||1984.4||1984.4||1984.4|0
1633605780000|2021-10-07 11:23:00|1984.6|1984.2|1984.2|1984|1984.6|1984.4|1984|1983.6|9402
1633605790000|2021-10-07 11:23:10|1984.4|1984.2|1984|1983.8|1984.4|1984.2|1984|1983.6|2168
1633605800000|2021-10-07 11:23:20|1984.2|1984|1984|1983.8|1984.4|1984.2|1984|1983.8|386
1633605810000|2021-10-07 11:23:30|1984.2|1984|1984.6|1984.4|1984.6|1984.4|1984.2|1983.8|0
1633605820000|2021-10-07 11:23:40|1984.4|1984.2|1984.8|1984.4|1984.8|1984.4|1984.4|1984.2|980
1633605830000|2021-10-07 11:23:50|1985|1984.6|1985|1984.6|1985|1984.8|1984.8|1984.6|428
1633605840000|2021-10-07 11:24:00|1984.8||1984.8||1984.8||1984.8||67
1633605850000|2021-10-07 11:24:10|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.2|1104
1633605860000|2021-10-07 11:24:20|1984.8|1984.6|1984.2|1983.8|1984.8|1984.6|1984|1983.8|3127
1633605870000|2021-10-07 11:24:30|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.4|1984|0
1633605880000|2021-10-07 11:24:40|1984.6|1984.2|1984.4|1984|1984.6|1984.4|1984.4|1984|1000
1633605890000|2021-10-07 11:24:50|1984.2|1983.8|1983.8|1983.6|1984.2|1983.8|1983.6|1983.4|2056
1633605900000|2021-10-07 11:25:00|1984|1983.8|1984.6|1984.4|1984.6|1984.4|1984|1983.8|2051
1633605910000|2021-10-07 11:25:10|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|0
1633605920000|2021-10-07 11:25:20|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.2|1984.2|4300
1633605930000|2021-10-07 11:25:30|1984.8|1984.4|1984.4|1984|1984.8|1984.6|1984.2|1984|6412
1633605940000|2021-10-07 11:25:40|1984.2|1984.2|1984.2|1983.8|1984.6|1984.4|1984|1983.8|3488
1633605950000|2021-10-07 11:25:50|1984|1984|1983.6|1983.4|1984.2|1984|1983.6|1983.2|4423
1633605960000|2021-10-07 11:26:00|1983.8|1983.6|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|2121
1633605970000|2021-10-07 11:26:10|1983.8||1983.8||1983.8||1983.8||0
1633605980000|2021-10-07 11:26:20|1984|1983.4|1984.4|1984.2|1984.6|1984.4|1984|1983.4|2332
1633605990000|2021-10-07 11:26:30|1984.6|1984.4|1985.6|1985.2|1985.6|1985.2|1984.4|1984.4|6054
1633606000000|2021-10-07 11:26:40|1985.4|1985|1984.8|1984.4|1985.4|1985|1984.8|1984.4|2270
1633606010000|2021-10-07 11:26:50||1984.6||1984.6||1984.6||1984.6|0
1633606020000|2021-10-07 11:27:00|1984.6|1984.4|1984|1983.8|1984.6|1984.4|1983.8|1983.4|3481
1633606030000|2021-10-07 11:27:10|1984.2|1983.6|1983.6|1983.4|1984.2|1983.8|1983.4|1983.2|2162
1633606040000|2021-10-07 11:27:20|1983.8|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.6|0
1633606050000|2021-10-07 11:27:30|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.6|1983.4|220
1633606070000|2021-10-07 11:27:50|1984.2|1983.8|1984.4|1984.2|1984.4|1984.2|1984.2|1983.8|9336
1633606080000|2021-10-07 11:28:00||1984||1984||1984||1984|592
1633606090000|2021-10-07 11:28:10|1984.6|1984.2|1984.4|1984|1984.6|1984.4|1984.2|1984|181
1633606100000|2021-10-07 11:28:20|1984|1983.8|1983.6|1983|1984|1983.8|1983.2|1983|4034
1633606110000|2021-10-07 11:28:30||1983.2||1983.2||1983.2||1983.2|0
1633606120000|2021-10-07 11:28:40|1983.4|1983|1983.4|1983|1983.4|1983.2|1983.2|1983|2121
1633606130000|2021-10-07 11:28:50|1983.2|1983.2|1982.4|1982|1983.2|1983.2|1982.4|1981.8|11440
1633606140000|2021-10-07 11:29:00|1982.2|1981.8|1981.8|1981.4|1982.2|1981.8|1981.6|1981.4|1993
1633606150000|2021-10-07 11:29:10|1981.6|1981.6|1981.6|1981.4|1981.6|1981.6|1981.6|1981.4|0
1633606160000|2021-10-07 11:29:20|1981.8||1981.6||1981.8||1981.6||69
1633606170000|2021-10-07 11:29:30||1981.2||1981.2||1981.2||1981.2|354
1633606180000|2021-10-07 11:29:40|1981.4|1981|1980.6|1980.2|1981.4|1981|1980.4|1980.2|4111
1633606190000|2021-10-07 11:29:50|1980.4|1979.8|1979.8|1979.4|1980.4|1979.8|1979.4|1979.2|4767
1633606200000|2021-10-07 11:30:00|1980|1979.6|1980.4|1980.2|1980.4|1980.2|1979.8|1979.6|2685
1633606210000|2021-10-07 11:30:10||1980||1980.2||1980.2||1980|0
1633606220000|2021-10-07 11:30:20|1980.8|1980.4|1980.8|1980.6|1980.8|1980.6|1980.6|1980.4|2925
1633606240000|2021-10-07 11:30:40|1980.6|1980.4|1980.4|1979.8|1980.6|1980.4|1980|1979.6|3866
1633606270000|2021-10-07 11:31:10|1980.2|1980|1980.4|1980.2|1980.4|1980.2|1980|1980|959
1633606280000|2021-10-07 11:31:20|1980.6|1980.4|1980.8|1980.6|1981|1980.8|1980.6|1980.4|896
1633606290000|2021-10-07 11:31:30|1980.6|1980.4|1980.8|1980.2|1980.8|1980.4|1980.4|1980|904
1633606300000|2021-10-07 11:31:40||1980||1980.4||1980.4||1980|0
1633606310000|2021-10-07 11:31:50|1980.6|1980.2|1980.2|1980|1980.6|1980.2|1980.2|1979.8|935
1633606320000|2021-10-07 11:32:00|1980.4|1980.2|1980.4|1980.2|1980.4|1980.2|1980.4|1980.2|262
1633606330000|2021-10-07 11:32:10|1980.2|1980|1980.2|1979.8|1980.2|1980|1980.2|1979.8|1279
1633606340000|2021-10-07 11:32:20|1980|1979.6|1978.8|1978.6|1980|1979.6|1978.8|1978.6|4968
1633606350000|2021-10-07 11:32:30|1979|1978.8|1979.2|1978.8|1979.2|1979|1979|1978.8|0
1633606360000|2021-10-07 11:32:40|1979.4|1979|1978.8|1978.6|1979.4|1979.2|1978.8|1978.6|3356
1633606370000|2021-10-07 11:32:50|1979|1978.8|1978.6|1978.2|1979|1978.8|1978.4|1978.2|5072
1633606380000|2021-10-07 11:33:00|1978.8|1978.4|1978.8|1978.6|1979|1978.6|1978.6|1978.4|644
1633606390000|2021-10-07 11:33:10|1979|1978.8|1979.2|1979|1979.2|1979|1979|1978.8|0
1633606400000|2021-10-07 11:33:20|1979|1978.8|1978.4|1978.2|1979|1978.8|1978.4|1978|4984
1633606410000|2021-10-07 11:33:30|1978.2|1978|1978.2|1978|1978.2|1978|1977.6|1977.4|5746
1633606420000|2021-10-07 11:33:40|1978.4|1978.2|1978|1977.8|1978.8|1978.4|1978|1977.6|1034
1633606430000|2021-10-07 11:33:50|1977.8|1977.6|1977.6|1977.2|1977.8|1977.6|1977.4|1977.2|1078
1633606440000|2021-10-07 11:34:00|1977.4|1977|1975.8|1975.6|1977.4|1977|1975|1974.8|25697
1633606450000|2021-10-07 11:34:10|1975.6|1975.4|1975.6|1975.4|1976.4|1976.2|1975.6|1975.2|4527
1633606460000|2021-10-07 11:34:20|1975.8|1975.2|1975.6|1975.2|1975.8|1975.2|1975.4|1975|1243
1633606470000|2021-10-07 11:34:30|1975.4|1975|1975.4|1975.2|1975.4|1975.2|1974.8|1974.6|4039
1633606480000|2021-10-07 11:34:40|1975.2|1975|1975|1974.8|1975.6|1975.4|1975|1974.6|6007
1633606490000|2021-10-07 11:34:50|1975.2|1975|1975|1974.6|1975.4|1975|1975|1974.6|592
1633606500000|2021-10-07 11:35:00|1975.2|1974.8|1975|1974.8|1975.4|1975.2|1975|1974.6|0
1633606510000|2021-10-07 11:35:10|1975.2|1975|1975.4|1975.2|1975.4|1975.2|1975.2|1975|350
1633606520000|2021-10-07 11:35:20|1975.6|1975.4|1976.6|1976.2|1976.8|1976.4|1975.6|1975.4|2380
1633606530000|2021-10-07 11:35:30|1976.4|1976|1976.6|1976.4|1976.6|1976.4|1976.2|1976|893
1633606540000|2021-10-07 11:35:40||1976.2||1976||1976.4||1976|0
1633606550000|2021-10-07 11:35:50|1976.4|1976.2|1976.6|1976.2|1976.8|1976.4|1976.2|1976|9783
1633606560000|2021-10-07 11:36:00|1976.8|1976.4|1977.2|1976.8|1977.4|1977|1976.8|1976.4|4869
1633606570000|2021-10-07 11:36:10|1977.4|1977|1977.8|1977.4|1977.8|1977.4|1977.4|1977|1499
1633606580000|2021-10-07 11:36:20|1978|1977.6|1978|1977.6|1978.4|1978.2|1977.8|1977.6|2571
1633606590000|2021-10-07 11:36:30|1977.8|1977.4|1977.8|1977.2|1977.8|1977.4|1977.4|1977.2|1200
1633606600000|2021-10-07 11:36:40|1977.6|1977.4|1977.6|1977.2|1977.6|1977.4|1977.6|1977.2|0
1633606610000|2021-10-07 11:36:50|1977.4|1977|1977.4|1977|1977.4|1977|1977.2|1977|76
1633606620000|2021-10-07 11:37:00|1977.2|1977.2|1978|1977.8|1978|1977.8|1977.2|1977|1107
1633606630000|2021-10-07 11:37:10|1978.2|1978|1978.4|1978|1978.6|1978.2|1978|1977.8|897
1633606640000|2021-10-07 11:37:20|1978.6|1978.2|1978.4|1978|1978.6|1978.4|1978.4|1978|531
1633606650000|2021-10-07 11:37:30|1978.6|1978.2|1978.6|1978.2|1978.6|1978.4|1978.6|1978.2|0
1633606660000|2021-10-07 11:37:40|1978.8|1978.4|1978.8|1978.6|1979|1978.6|1978.8|1978.4|76
1633606670000|2021-10-07 11:37:50|1978.6|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.2|0
1633606680000|2021-10-07 11:38:00|1978.8|1978.6|1978.8|1978.6|1979.2|1978.8|1978.6|1978.6|2509
1633606690000|2021-10-07 11:38:10|1978.6|1978.4|1978.2|1977.8|1978.6|1978.4|1978|1977.6|1758
1633606700000|2021-10-07 11:38:20|1978|1977.6|1976.2|1976|1978|1977.6|1975.8|1975.4|4120
1633606710000|2021-10-07 11:38:30|1976.4|1976.2|1977|1976.4|1977.2|1976.8|1976.4|1976.2|3207
1633606720000|2021-10-07 11:38:40|1977.2|1976.6|1977.2|1976.8|1977.4|1977.2|1977|1976.6|2424
1633606730000|2021-10-07 11:38:50|1977.4|1977|1977.2|1977|1977.4|1977|1977.2|1977|913
1633606740000|2021-10-07 11:39:00|1977|1976.8|1976.6|1976.4|1977.4|1977.2|1976.6|1976.2|11184
1633606750000|2021-10-07 11:39:10|1976.4|1976.2|1976.2|1976|1976.4|1976.2|1975.6|1975.4|7467
1633606760000|2021-10-07 11:39:20|1976|1975.8|1976.4|1976|1976.4|1976|1976|1975.6|305
1633606770000|2021-10-07 11:39:30|1976.2|1975.6|1976.2|1975.6|1976.2|1975.8|1975.8|1975.6|2299
1633606780000|2021-10-07 11:39:40|1976.4|1975.8|1976.4|1976|1976.4|1976|1976.4|1975.8|1834
1633606790000|2021-10-07 11:39:50|1976.6|1976.2|1977.2|1976.8|1977.4|1977|1976.6|1976.2|8321
1633606800000|2021-10-07 11:40:00|1977|1977|1977.4|1977.2|1977.4|1977.2|1977|1976.8|1430
1633606810000|2021-10-07 11:40:10|1977.6|1977|1977.2|1977|1977.6|1977.2|1977.2|1977|0
1633606820000|2021-10-07 11:40:20|1977.4|1977.2|1978.2|1977.8|1978.2|1977.8|1977.4|1977.2|0
1633606830000|2021-10-07 11:40:30|1978|1977.6|1977.8|1977.4|1978|1977.6|1977.4|1977.2|1329
1633606840000|2021-10-07 11:40:40|1977.6|1977.2|1977.4|1977.2|1977.6|1977.4|1977.4|1977.2|154
1633606850000|2021-10-07 11:40:50|1977.2|1977|1977.2|1976.8|1977.6|1977.4|1976.8|1976.6|3771
1633606860000|2021-10-07 11:41:00|1977|1976.6|1977|1976.6|1977|1976.6|1977|1976.6|485
1633606880000|2021-10-07 11:41:20|1976.8|1976.4|1976.2|1976|1976.8|1976.4|1976.2|1976|2771
1633606890000|2021-10-07 11:41:30|1976.4|1976.2|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|770
1633606900000|2021-10-07 11:41:40|1976.2|1976|1977|1976.6|1977|1976.8|1976|1975.6|11822
1633606910000|2021-10-07 11:41:50|1977.2|1976.8|1978.2|1977.8|1978.2|1977.8|1977.2|1976.8|1544
1633606920000|2021-10-07 11:42:00|1978.4|1978|1979.4|1979|1979.6|1979.2|1978.4|1978|1848
1633606930000|2021-10-07 11:42:10|1979.2|1978.8|1979.4|1979|1979.4|1979|1979|1978.8|200
1633606940000|2021-10-07 11:42:20|1979.2|1979.2|1979.6|1979.2|1979.6|1979.2|1979.2|1979.2|0
1633606950000|2021-10-07 11:42:30|1979.8|1979.4|1980|1979.6|1980|1979.8|1979.8|1979.4|250
1633606960000|2021-10-07 11:42:40|1980.2|1979.8|1980.8|1980.4|1980.8|1980.4|1980.2|1979.8|1084
1633606970000|2021-10-07 11:42:50|1981|1980.6|1980.8|1980.4|1981.2|1980.8|1980.8|1980.4|581
1633606980000|2021-10-07 11:43:00|1981|1980.6|1981.2|1980.8|1981.2|1980.8|1981|1980.6|692
1633606990000|2021-10-07 11:43:10|1981|1980.6|1981.8|1981.2|1981.8|1981.2|1981|1980.6|130
1633607000000|2021-10-07 11:43:20|1981.6|1981.4|1982.4|1982|1982.4|1982|1981.6|1981.4|1823
1633607010000|2021-10-07 11:43:30|1982.6|1982.2|1982.2|1982|1982.8|1982.2|1982.2|1982|95
1633607020000|2021-10-07 11:43:40|1982|1981.8|1982|1981.6|1982.2|1981.8|1981.8|1981.6|1757
1633607030000|2021-10-07 11:43:50|1981.8|1981.4|1981.2|1980.8|1981.8|1981.4|1981.2|1980.6|1960
1633607040000|2021-10-07 11:44:00|1981.4|1981|1981.2|1980.8|1981.4|1981|1981.2|1980.8|695
1633607050000|2021-10-07 11:44:10||1981||1981||1981||1981|0
1633607060000|2021-10-07 11:44:20|1981|1980.8|1980.6|1980.4|1981|1980.8|1980.6|1980.4|992
1633607070000|2021-10-07 11:44:30|1980.4|1980.2|1980.8|1980.4|1981|1980.6|1980.2|1980|3831
1633607080000|2021-10-07 11:44:40|1980.6|1980.2|1980.6|1980.2|1980.6|1980.2|1980.4|1980|154
1633607090000|2021-10-07 11:44:50|1980.4|1980|1980.4|1980|1980.4|1980.2|1980.2|1980|713
1633607100000|2021-10-07 11:45:00|1980.2|1980.2|1980.2|1980|1980.4|1980.2|1980.2|1980|1698
1633607110000|2021-10-07 11:45:10|1980|1979.8|1980|1979.8|1980.2|1979.8|1979.6|1979.2|2948
1633607120000|2021-10-07 11:45:20|1980.2|1980|1980.2|1979.8|1980.2|1980|1980.2|1979.8|1019
1633607130000|2021-10-07 11:45:30||1980||1980||1980||1979.8|0
1633607150000|2021-10-07 11:45:50|1980|1979.8|1980|1979.8|1980|1979.8|1979.8|1979.6|421
1633607160000|2021-10-07 11:46:00|1979.8|1979.6|1979.4|1979|1979.8|1979.6|1979.4|1979|1722
1633607170000|2021-10-07 11:46:10|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|0
1633607180000|2021-10-07 11:46:20|1979.8|1979.4|1980|1979.8|1980|1979.8|1979.8|1979.4|285
1633607190000|2021-10-07 11:46:30|||||||||1500
1633607200000|2021-10-07 11:46:40|1980.2|1980|1980.4|1980|1980.4|1980|1980.2|1980|10527
1633607210000|2021-10-07 11:46:50|1980.6|1980.2|1981.2|1981|1981.4|1981.2|1980.6|1980.2|644
1633607220000|2021-10-07 11:47:00|1981.4|1980.8|1981|1980.6|1981.4|1980.8|1980.8|1980.4|3006
1633607230000|2021-10-07 11:47:10|1981.2|1980.8|1981|1980.8|1981.2|1980.8|1980.8|1980.6|4524
1633607240000|2021-10-07 11:47:20|1980.8|1980.6|1980.6|1980.2|1980.8|1980.6|1980.4|1980.2|2360
1633607250000|2021-10-07 11:47:30|1980.8|1980.4|1981|1980.8|1981.2|1981|1980.8|1980.4|1054
1633607260000|2021-10-07 11:47:40|1981.2|1980.6|1981|1980.6|1981.2|1980.6|1980.8|1980.6|754
1633607270000|2021-10-07 11:47:50|1980.8|1980.4|1980.6|1980.2|1980.8|1980.4|1980.6|1980.2|1009
1633607280000|2021-10-07 11:48:00|1980.4|1980|1980.6|1980.2|1980.6|1980.2|1980.2|1980|7397
1633607290000|2021-10-07 11:48:10|1980.8|1980.4|1981|1980.6|1981|1980.6|1980.8|1980.4|3438
1633607300000|2021-10-07 11:48:20|1981.2|1980.8|1981.8|1981.4|1981.8|1981.6|1981.2|1980.8|1149
1633607310000|2021-10-07 11:48:30|1982|1981.6|1981.8|1981.6|1982|1981.6|1981.8|1981.6|0
1633607320000|2021-10-07 11:48:40|1982|1981.8|1982|1981.6|1982|1981.8|1981.6|1981.4|2187
1633607330000|2021-10-07 11:48:50|1981.8|1981.4|1981.4|1981.2|1981.8|1981.4|1981.2|1981|970
1633607340000|2021-10-07 11:49:00|1981.2|1981|1981.2|1980.8|1981.4|1981.2|1981|1980.8|6676
1633607350000|2021-10-07 11:49:10|1981|1980.6|1981|1980.8|1981.4|1981.2|1980.6|1980.4|3578
1633607360000|2021-10-07 11:49:20|1980.8|1980.6|1979.2|1978.8|1980.8|1980.6|1979.2|1978.6|7151
1633607370000|2021-10-07 11:49:30|1979.4|1979|1978.8|1978.6|1979.4|1979.2|1978.6|1978.4|4692
1633607380000|2021-10-07 11:49:40|1978.6|1978.4|1978.6|1978.2|1978.8|1978.4|1978.6|1978.2|100
1633607390000|2021-10-07 11:49:50|1978.8|1978.4|1978.8|1978.6|1978.8|1978.6|1978.8|1978.4|0
1633607400000|2021-10-07 11:50:00|1979|1978.8|1979|1978.8|1979|1978.8|1979|1978.8|0
1633607410000|2021-10-07 11:50:10|1979.2|1979|1980.4|1980|1980.4|1980|1979.2|1979|3143
1633607420000|2021-10-07 11:50:20|1980.2|1979.8|1980.2|1980|1980.4|1980|1980|1979.8|0
1633607430000|2021-10-07 11:50:30|1980|1979.8|1979.8|1979.6|1980|1979.8|1979.6|1979.4|2202
1633607440000|2021-10-07 11:50:40|1980|1979.4|1978.6|1978.2|1980|1979.4|1978.6|1978.2|2823
1633607450000|2021-10-07 11:50:50|1978.4|1978|1977.2|1976.8|1978.4|1978|1976.8|1976.6|7335
1633607460000|2021-10-07 11:51:00|1977|1976.6|1976.4|1976|1977|1976.6|1976.2|1976|6786
1633607470000|2021-10-07 11:51:10|1976.2|1976.2|1976.8|1976.4|1976.8|1976.6|1976.2|1976.2|6091
1633607480000|2021-10-07 11:51:20|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.4|1976.2|208
1633607490000|2021-10-07 11:51:30|1976.4|1976|1976|1975.6|1976.4|1976|1975.6|1975.2|5579
1633607500000|2021-10-07 11:51:40|1975.8|1975.4|1975.8|1975.6|1975.8|1975.6|1975.8|1975.4|245
1633607510000|2021-10-07 11:51:50|1975.6|1975.4|1975.6|1975.4|1975.6|1975.4|1975.6|1975.4|237
1633607520000|2021-10-07 11:52:00|1975.4|1975.2|1975.4|1975|1975.4|1975.2|1975|1974.6|5953
1633607530000|2021-10-07 11:52:10|1975.6|1975.2|1976.2|1975.8|1976.2|1975.8|1975.4|1975.2|2158
1633607540000|2021-10-07 11:52:20|1976|1976|1976|1975.8|1976|1976|1976|1975.8|298
1633607550000|2021-10-07 11:52:30|1976.2|1976|1975.8|1975.4|1976.6|1976.2|1975.8|1975.4|2994
1633607560000|2021-10-07 11:52:40|1975.6|1975.2|1975.6|1975.2|1975.8|1975.4|1975.4|1975.2|1098
1633607570000|2021-10-07 11:52:50|1975.4|1975|1975.2|1974.8|1975.4|1975.2|1975|1974.8|1951
1633607580000|2021-10-07 11:53:00|1975.4|1975|1975.6|1975.2|1975.6|1975.2|1975.4|1975|2986
1633607590000|2021-10-07 11:53:10|1975.4|1975|1974.8|1974.4|1975.4|1975|1974.6|1974.2|10050
1633607600000|2021-10-07 11:53:20|1974.6|1974.2|1974.6|1974.2|1974.8|1974.6|1974.4|1974.2|2669
1633607610000|2021-10-07 11:53:30|1974.8|1974.4|1974.4|1974.2|1975|1974.6|1974.4|1974.2|3205
1633607620000|2021-10-07 11:53:40|1974.6|1974.4|1974.6|1974.2|1974.8|1974.4|1974.6|1974.2|0
1633607630000|2021-10-07 11:53:50|1975|1974.4|1975.6|1975.2|1975.8|1975.4|1975|1974.4|3117
1633607640000|2021-10-07 11:54:00|1975.4|1975|1975.6|1975.4|1975.8|1975.6|1975.2|1974.6|2862
1633607650000|2021-10-07 11:54:10|1975.8|1975.2|1975.2|1975|1975.8|1975.2|1975.2|1974.8|1171
1633607660000|2021-10-07 11:54:20|1975.4|1975.2|1975.6|1975.2|1975.6|1975.2|1975.4|1975.2|67
1633607670000|2021-10-07 11:54:30|1975.4|1975|1975|1974.8|1975.4|1975|1975|1974.8|276
1633607680000|2021-10-07 11:54:40|1975.2|1975|1975.2|1975|1975.2|1975|1975.2|1975|2500
1633607690000|2021-10-07 11:54:50|1975.4|1975.2|1974.6|1974.2|1975.4|1975.2|1974.6|1974.2|3761
1633607700000|2021-10-07 11:55:00|1974.4|1974|1974|1973.8|1974.4|1974|1974|1973.8|2626
1633607710000|2021-10-07 11:55:10|1974.2|1973.6|1974|1973.8|1974.2|1973.8|1973.8|1973.6|1873
1633607720000|2021-10-07 11:55:20|1973.8|1973.6|1973.8|1973.6|1973.8|1973.8|1973.8|1973.6|5769
1633607730000|2021-10-07 11:55:30|1974|1973.8|1974.2|1974|1974.2|1974|1974|1973.6|1741
1633607740000|2021-10-07 11:55:40|||||||||434
1633607750000|2021-10-07 11:55:50|1974|1973.8|1974.4|1974|1974.8|1974.6|1974|1973.6|5040
1633607760000|2021-10-07 11:56:00|1974.2|1973.8|1973.8|1973.6|1974.2|1973.8|1973.8|1973.6|1153
1633607770000|2021-10-07 11:56:10|1973.6|1973.4|1973.8|1973.4|1973.8|1973.4|1973.6|1973.4|977
1633607780000|2021-10-07 11:56:20||1973.6||1973.4||1973.6||1973.4|350
1633607790000|2021-10-07 11:56:30|1973.6|1973.2|1973.6|1973.4|1973.6|1973.4|1973.4|1973.2|500
1633607800000|2021-10-07 11:56:40|1973.8|1973.6|1974.2|1974|1974.4|1974.2|1973.8|1973.6|3256
1633607810000|2021-10-07 11:56:50|1974.4|1974.2|1973.6|1973.4|1974.6|1974.2|1973.6|1973.4|2293
1633607820000|2021-10-07 11:57:00|1973.8|1973.6|1972.6|1972.2|1973.8|1973.6|1972.6|1972.2|3074
1633607830000|2021-10-07 11:57:10|1972.8|1972.4|1972.6|1972.2|1972.8|1972.4|1972.6|1972.2|0
1633607840000|2021-10-07 11:57:20|1972.4|1972|1972.2|1972|1972.4|1972.2|1971.8|1971.6|16912
1633607850000|2021-10-07 11:57:30|1972|1971.8|1971.8|1971.4|1972|1971.8|1971.6|1971.4|959
1633607860000|2021-10-07 11:57:40|1971.6|1971.6|1970.8|1970.4|1971.6|1971.6|1970.8|1970.4|2773
1633607870000|2021-10-07 11:57:50|1970.6|1970.6|1969.4|1969|1970.6|1970.6|1969.2|1969|16973
1633607880000|2021-10-07 11:58:00|1969.6|1969.2|1970.8|1970.6|1971.2|1971|1969.4|1969.2|4279
1633607890000|2021-10-07 11:58:10|1970.6|1970.4|1970.8|1970.6|1971|1970.8|1970.4|1970|7188
1633607900000|2021-10-07 11:58:20|1970.6|1970.4|1970|1969.8|1970.6|1970.4|1969.2|1969|19839
1633607910000|2021-10-07 11:58:30|1970.4|1970|1970|1969.8|1970.4|1970.2|1970|1969.8|2456
1633607920000|2021-10-07 11:58:40|1970.2|1970|1969.6|1969.2|1970.4|1970|1969.4|1969.2|1427
1633607930000|2021-10-07 11:58:50|1969.4|1969.4|1970|1969.6|1970.4|1969.8|1969.4|1969.2|12480
1633607940000|2021-10-07 11:59:00|1969.8|1969.8|1970|1969.8|1970|1969.8|1969.8|1969.6|1063
1633607950000|2021-10-07 11:59:10|1969.8|1969.6|1969.8|1969.6|1970|1969.8|1969.8|1969.4|526
1633607960000|2021-10-07 11:59:20|1970|1969.4|1969.8|1969.6|1970|1969.8|1969.8|1969.4|1499
1633607970000|2021-10-07 11:59:30|1970|1969.8|1970.6|1970.4|1971|1970.6|1970|1969.8|6937
1633607980000|2021-10-07 11:59:40|1970.4|1970.2|1970.8|1970.4|1970.8|1970.4|1970.2|1970|743
1633607990000|2021-10-07 11:59:50|1971|1970.6|1971.2|1971|1971.4|1971.2|1971|1970.4|1800
1633608000000|2021-10-07 12:00:00|1971.4|1971.2|1971.4|1971|1971.6|1971.2|1971|1970.4|1881
1633608010000|2021-10-07 12:00:10|1971.6|1971.2|1971.6|1971|1971.6|1971.2|1971.4|1971|0
1633608020000|2021-10-07 12:00:20|1971.4|1971.2|1971.4|1971|1971.6|1971.4|1971.4|1971|1780
1633608030000|2021-10-07 12:00:30|1971.2|1971.2|1971.4|1971.2|1971.4|1971.2|1971.2|1971|733
1633608040000|2021-10-07 12:00:40|1971.2|1971|1969.8|1969.4|1971.4|1971.2|1969.8|1969.4|4010
1633608050000|2021-10-07 12:00:50|1969.6|1969.6|1969.6|1969.2|1969.6|1969.6|1969.2|1969|2153
1633608060000|2021-10-07 12:01:00|1969.4|1969|1968.6|1968.2|1969.4|1969.2|1968.6|1968.2|4845
1633608070000|2021-10-07 12:01:10|1968.8|1968.4|1968.4|1968.2|1968.8|1968.6|1968.4|1968|4535
1633608080000|2021-10-07 12:01:20|1968.2|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|1022
1633608090000|2021-10-07 12:01:30|1968.6|1968|1968.4|1968.2|1969|1968.8|1968.4|1968|2783
1633608100000|2021-10-07 12:01:40|1968.6|1968|1967.2|1967|1968.6|1968|1967.2|1966.8|5945
1633608110000|2021-10-07 12:01:50|1967.4|1967.2|1967.6|1967.4|1968|1967.8|1967.2|1967.2|80
1633608120000|2021-10-07 12:02:00|1967.8|1967.6|1969.8|1969.4|1969.8|1969.6|1967.8|1967.4|2295
1633608130000|2021-10-07 12:02:10|1970|1969.6|1970.6|1970.2|1970.6|1970.2|1970|1969.4|427
1633608140000|2021-10-07 12:02:20|1970.4|1970|1970.6|1970.4|1970.6|1970.4|1970.4|1970|350
1633608150000|2021-10-07 12:02:30|1970.8|1970.6|1971|1970.8|1971.6|1971.2|1970.6|1970.6|1278
1633608160000|2021-10-07 12:02:40|1970.8|1970.6|1970.8|1970.4|1971|1970.8|1970.6|1970.4|1140
1633608170000|2021-10-07 12:02:50|1971|1970.6|1970.8|1970.4|1971|1970.8|1970.6|1970.4|3779
1633608180000|2021-10-07 12:03:00|1971|1970.6|1971|1970.8|1971|1970.8|1971|1970.6|418
1633608190000|2021-10-07 12:03:10|1971.2|1971|1972|1971.8|1972|1971.8|1971.2|1971|1326
1633608200000|2021-10-07 12:03:20|1971.8|1971.6|1971.8|1971.6|1972|1971.6|1971.6|1971.4|459
1633608210000|2021-10-07 12:03:30|1971.6|1971.4|1973|1972.8|1973.2|1972.8|1971.6|1971.4|3742
1633608220000|2021-10-07 12:03:40|1972.8|1972.6|1973.2|1972.8|1973.4|1973|1972.8|1972.6|3290
1633608230000|2021-10-07 12:03:50|1973.4|1973|1973|1972.8|1973.4|1973|1973|1972.8|305
1633608240000|2021-10-07 12:04:00|1973.2|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1973|1622
1633608250000|2021-10-07 12:04:10|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.6|1973.2|78
1633608260000|2021-10-07 12:04:20|1973.8|1973.2|1974|1973.8|1974.2|1973.8|1973.8|1973.2|247
1633608270000|2021-10-07 12:04:30|1974.2|1974|1974.4|1974|1974.4|1974.2|1974|1973.8|551
1633608280000|2021-10-07 12:04:40|1974.6|1973.8|1974.4|1974.2|1974.6|1974.2|1974.2|1973.8|1744
1633608290000|2021-10-07 12:04:50|1974.2|1974|1974.4|1973.8|1974.4|1974|1974.2|1973.8|0
1633608300000|2021-10-07 12:05:00|1974.6|1974|1974.8|1974.4|1975|1974.8|1974.6|1974|847
1633608310000|2021-10-07 12:05:10|1975|1974.6|1974.4|1974.2|1975|1974.6|1974.4|1974|1658
1633608320000|2021-10-07 12:05:20|1974.6|1974.4|1974.4|1974.2|1974.8|1974.6|1974.4|1974.2|757
1633608330000|2021-10-07 12:05:30|1974.6|1974.4|1974|1973.6|1974.8|1974.6|1974|1973.6|1886
1633608340000|2021-10-07 12:05:40||1973.8||1973.8||1973.8||1973.6|838
1633608350000|2021-10-07 12:05:50|1974.2|1974|1974.2|1973.8|1974.2|1974|1974|1973.8|94
1633608360000|2021-10-07 12:06:00|1974|1973.6|1974|1973.6|1974|1973.8|1973.6|1973.4|689
1633608370000|2021-10-07 12:06:10|1973.8|1973.8|1973.8|1973.6|1974.2|1973.8|1973.6|1973.4|851
1633608380000|2021-10-07 12:06:20|1974|1973.4|1973.6|1973.4|1974|1973.6|1973.6|1973.4|410
1633608390000|2021-10-07 12:06:30|1973.8|1973.6|1973.8|1973.4|1973.8|1973.6|1973.6|1973.4|156
1633608400000|2021-10-07 12:06:40|1973.6||1973.8||1973.8||1973.6||0
1633608410000|2021-10-07 12:06:50|1974|1973.6|1974|1973.6|1974.2|1973.8|1974|1973.6|645
1633608420000|2021-10-07 12:07:00||1973.8||1973.6||1973.8||1973.6|123
1633608430000|2021-10-07 12:07:10|1974.4|1973.8|1974|1973.8|1974.6|1974.2|1974|1973.8|1741
1633608440000|2021-10-07 12:07:20|1974.4||1974||1974.4||1974||1
1633608450000|2021-10-07 12:07:30|1973.8|1973.6|1973.4|1973.2|1973.8|1973.6|1973.4|1973.2|2878
1633608460000|2021-10-07 12:07:40||1973||1973.2||1973.2||1973|78
1633608470000|2021-10-07 12:07:50|1973.6|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.2|3845
1633608480000|2021-10-07 12:08:00|1973.8|1973.6|1974.4|1973.8|1974.4|1973.8|1973.6|1973.6|339
1633608490000|2021-10-07 12:08:10|1974.2|1973.6|1974.2|1973.6|1974.2|1973.6|1974|1973.6|416
1633608500000|2021-10-07 12:08:20|1974||1973.8||1974.2||1973.8||0
1633608510000|2021-10-07 12:08:30|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.4|1973.2|2349
1633608520000|2021-10-07 12:08:40|1973.4|1973.4|1973.2|1973|1973.4|1973.4|1973.2|1973|2920
1633608530000|2021-10-07 12:08:50|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.6|1177
1633608540000|2021-10-07 12:09:00|1973.4|1973|1974.8|1974.4|1974.8|1974.4|1973.4|1973|1922
1633608560000|2021-10-07 12:09:20|1975|1974.6|1975|1974.6|1975.2|1975|1975|1974.6|121
1633608570000|2021-10-07 12:09:30||1974.8||1974.6||1974.8||1974.6|1405
1633608580000|2021-10-07 12:09:40|1974.8|1974.8|1974.8|1974.4|1975|1974.8|1974.6|1974.4|825
1633608590000|2021-10-07 12:09:50|1974.6|1974.2|1974.6|1974|1974.6|1974.2|1974.6|1974|0
1633608600000|2021-10-07 12:10:00|1974.4|1974.2|1974.6|1974.2|1974.6|1974.2|1974.2|1974|2999
1633608610000|2021-10-07 12:10:10|1974.8|1974.4|1974.6|1974.4|1975|1974.6|1974.6|1974.4|0
1633608620000|2021-10-07 12:10:20|||||||||100
1633608630000|2021-10-07 12:10:30|1974.8|1974.6|1975.2|1974.8|1975.2|1974.8|1974.8|1974.6|154
1633608640000|2021-10-07 12:10:40|1975|1974.6|1974.6|1974.4|1975|1974.6|1974.6|1974.4|1474
1633608650000|2021-10-07 12:10:50|1974.4|1974.2|1974|1973.8|1974.4|1974.2|1974|1973.4|1837
1633608660000|2021-10-07 12:11:00|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|1485
1633608670000|2021-10-07 12:11:10|1973.6|1973.4|1973.8|1973.4|1973.8|1973.6|1973.4|1973.2|1050
1633608680000|2021-10-07 12:11:20|1973.6|1973.6|1973.8|1973.4|1973.8|1973.6|1973.6|1973.4|6257
1633608690000|2021-10-07 12:11:30|1973.6|1973.2|1974.8|1974.4|1974.8|1974.4|1973.4|1973.2|10332
1633608700000|2021-10-07 12:11:40|1974.6|1974.6|1974.6|1974.4|1974.6|1974.6|1974.4|1974.2|769
1633608710000|2021-10-07 12:11:50|1974.8|1974.6|1975|1974.4|1975.2|1974.8|1974.8|1974.4|156
1633608720000|2021-10-07 12:12:00|1974.8|1974.6|1973.4|1973.2|1974.8|1974.6|1973.4|1973|7053
1633608730000|2021-10-07 12:12:10|1973.2|1973|1973.2|1972.8|1973.4|1973.2|1973|1972.6|3574
1633608740000|2021-10-07 12:12:20|1973.4|1972.6|1972.2|1971.8|1973.4|1972.6|1971.8|1971.6|5877
1633608750000|2021-10-07 12:12:30|1972|1971.6|1971.8|1971.6|1972|1971.8|1971.8|1971.6|0
1633608760000|2021-10-07 12:12:40|1972|1971.8|1973.2|1972.8|1973.2|1973|1972|1971.8|1531
1633608770000|2021-10-07 12:12:50|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.2|1972.8|1050
1633608780000|2021-10-07 12:13:00|1973.6|1973|1973.4|1973.2|1973.6|1973.4|1973.2|1973|593
1633608790000|2021-10-07 12:13:10|1973.2|1973|1973.6|1973|1973.6|1973.2|1973|1972.8|2529
1633608800000|2021-10-07 12:13:20||1973.2||1973||1973.2||1973|52
1633608810000|2021-10-07 12:13:30|1973.8|1973.2|1972.8|1972.4|1974|1973.6|1972.8|1972.4|3902
1633608820000|2021-10-07 12:13:40|1972.6|1972.2|1973.4|1972.8|1973.4|1973|1972.6|1972.2|178
1633608830000|2021-10-07 12:13:50|1973.2|1973|1973.2|1972.8|1973.2|1973.2|1972.8|1972.4|77
1633608840000|2021-10-07 12:14:00|1973.4|1973|1973.2|1972.8|1973.4|1973|1973.2|1972.8|200
1633608850000|2021-10-07 12:14:10|1973.4|1973|1974|1973.6|1974|1973.6|1973.4|1973|1078
1633608860000|2021-10-07 12:14:20|1973.8|1973.4|1974|1973.6|1974|1973.6|1973.8|1973.4|0
1633608870000|2021-10-07 12:14:30|1973.8||1973.8||1974||1973.8||232
1633608880000|2021-10-07 12:14:40|1974|1973.8|1974|1973.8|1974|1973.8|1973.8|1973.6|1375
1633608890000|2021-10-07 12:14:50|1974.2|1974|1974.6|1974.2|1974.6|1974.2|1974.2|1974|157
1633608900000|2021-10-07 12:15:00|1974.4|1974|1974.2|1974|1974.4|1974|1974.2|1974|429
1633608910000|2021-10-07 12:15:10|1974.4|1974.2|1974.4|1974.2|1974.4|1974.2|1974.4|1974.2|350
1633608920000|2021-10-07 12:15:20|1974.2|1974|1974|1973.8|1974.2|1974|1974|1973.8|2911
1633608930000|2021-10-07 12:15:30|1974.2|1974|1974.4|1974|1974.4|1974.2|1974.2|1974|211
1633608940000|2021-10-07 12:15:40|1974.6|1974.2|1974.8|1974.4|1974.8|1974.6|1974.4|1974.2|130
1633608950000|2021-10-07 12:15:50|1974.6|1974.2|1974.4|1974.2|1974.8|1974.2|1974.4|1974.2|81
1633608960000|2021-10-07 12:16:00|1974.6|1974.4|1974.6|1974.4|1974.8|1974.6|1974.6|1974.4|926
1633608970000|2021-10-07 12:16:10|1974.8|1974.6|1974.8|1974.4|1974.8|1974.6|1974.8|1974.4|0
1633608980000|2021-10-07 12:16:20|1974.6|1974.6|1973.8|1973.6|1974.6|1974.6|1973.8|1973.4|3723
1633608990000|2021-10-07 12:16:30|1973.6|1973.4|1973.6|1973.4|1973.8|1973.6|1973.6|1973.2|119
1633609000000|2021-10-07 12:16:40||1973.2||1973.4||1973.4||1973.2|0
1633609010000|2021-10-07 12:16:50|1973.8|1973.6|1975.6|1975|1975.6|1975|1973.8|1973.6|3637
1633609020000|2021-10-07 12:17:00|1975.4|1975.2|1975.4|1975|1975.6|1975.4|1975.4|1975|595
1633609030000|2021-10-07 12:17:10|1975.6|1975.2|1975.6|1975.2|1975.6|1975.4|1975.6|1975.2|231
1633609040000|2021-10-07 12:17:20|1975.8|1975.4|1976.6|1976.4|1976.8|1976.4|1975.8|1975.4|9583
1633609050000|2021-10-07 12:17:30|1976.8|1976.6|1976.8|1976.6|1977|1976.6|1976.6|1976.4|1037
1633609060000|2021-10-07 12:17:40|1976.6|1976.4|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|1148
1633609070000|2021-10-07 12:17:50|1976.2|1975.8|1976.4|1976.2|1976.4|1976.2|1976.2|1975.8|700
1633609080000|2021-10-07 12:18:00|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.6|1976.4|76
1633609090000|2021-10-07 12:18:10|1976.6|1976.6|1977.4|1976.8|1977.4|1976.8|1976.6|1976.6|76
1633609100000|2021-10-07 12:18:20|1977.2||1977.2||1977.2||1977||0
1633609110000|2021-10-07 12:18:30|1977.4|1977|1977.2|1977|1977.6|1977.2|1977|1976.8|1076
1633609120000|2021-10-07 12:18:40|1977|1976.8|1976.6|1976.4|1977|1977|1976.6|1976.2|2093
1633609130000|2021-10-07 12:18:50|1976.8|1976.6|1976.8|1976.6|1976.8|1976.6|1976.8|1976.4|0
1633609140000|2021-10-07 12:19:00|1976.6|1976.4|1977|1976.8|1977.2|1977|1976.6|1976.4|1417
1633609150000|2021-10-07 12:19:10|1977.2||1977||1977.2||1977||0
1633609160000|2021-10-07 12:19:20|1976.8|1976.6|1977|1976.8|1977.2|1976.8|1976.8|1976.4|183
1633609170000|2021-10-07 12:19:30|1977.2|1977|1977.2|1977|1977.6|1977.2|1977.2|1976.8|477
1633609180000|2021-10-07 12:19:40|1977|1976.8|1977.2|1977|1977.2|1977|1976.8|1976.6|2641
1633609190000|2021-10-07 12:19:50|1977.4|1977.2|1977.6|1977.2|1977.6|1977.2|1977.4|1977.2|79
1633609200000|2021-10-07 12:20:00|1977.4|1977.4|1978.8|1978.4|1978.8|1978.4|1977.4|1977.4|10392
1633609210000|2021-10-07 12:20:10|1978.6||1978.6||1978.6||1978.6||0
1633609220000|2021-10-07 12:20:20|1978.8||1978.8||1978.8||1978.6||499
1633609230000|2021-10-07 12:20:30|1979|1978.6|1978.8|1978.6|1979|1978.8|1978.8|1978.4|3328
1633609240000|2021-10-07 12:20:40|1979|1978.8|1979.2|1979|1979.4|1979|1979|1978.8|378
1633609250000|2021-10-07 12:20:50|1979|1978.8|1979.6|1979.4|1979.6|1979.4|1978.8|1978.6|1214
1633609260000|2021-10-07 12:21:00|1979.4|1979.2|1979.6|1979.2|1979.6|1979.2|1979|1978.8|2924
1633609270000|2021-10-07 12:21:10|1979.8|1979.4|1979.8|1979.4|1979.8|1979.6|1979.8|1979.4|596
1633609280000|2021-10-07 12:21:20|1979.6|1979.2|1979.4|1979.2|1979.8|1979.4|1979.2|1979|1446
1633609290000|2021-10-07 12:21:30|1979.2|1979|1979.4|1979|1979.6|1979|1979.2|1979|46
1633609300000|2021-10-07 12:21:40|1979.2|1978.8|1979.8|1979.4|1979.8|1979.4|1978.8|1978.6|3432
1633609310000|2021-10-07 12:21:50|1980|1979.6|1980.4|1980|1980.6|1980.2|1979.8|1979.6|17366
1633609320000|2021-10-07 12:22:00|1980.6|1980.2|1981|1980.4|1981.4|1980.8|1980|1979.8|26183
1633609330000|2021-10-07 12:22:10|1980.8|1980.6|1980.6|1980|1980.8|1980.8|1980.4|1980|127
1633609340000|2021-10-07 12:22:20|1980.4|1979.8|1980.6|1980|1980.6|1980.2|1979.8|1979.2|690
1633609350000|2021-10-07 12:22:30|1980.8|1980.2|1980.6|1980.4|1981|1980.8|1980.6|1980.2|1221
1633609360000|2021-10-07 12:22:40|1980.4|1980.2|1980.4|1979.8|1980.4|1980.2|1980|1979.6|1855
1633609370000|2021-10-07 12:22:50|1980.8|1980|1980|1979.6|1980.8|1980.6|1980|1979.6|4601
1633609380000|2021-10-07 12:23:00|1980.2|1979.8|1980.2|1980|1980.8|1980.4|1980|1979.8|4614
1633609390000|2021-10-07 12:23:10|1980.4|1980.2|1980.6|1980.2|1980.8|1980.4|1980.2|1979.8|1124
1633609400000|2021-10-07 12:23:20|1980.4|1980.4|1981|1980.8|1981.2|1980.8|1980.4|1980.4|1553
1633609410000|2021-10-07 12:23:30|1981.2|1981|1982|1981.6|1982|1981.8|1981|1981|7390
1633609420000|2021-10-07 12:23:40|1981.8|1981.4|1981.8|1981.2|1981.8|1981.4|1981.4|1981|2743
1633609430000|2021-10-07 12:23:50|1981.6|1981|1981.4|1981.2|1981.8|1981.2|1981.4|1981|0
1633609440000|2021-10-07 12:24:00|1981.6|1981.4|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|77
1633609450000|2021-10-07 12:24:10|1981.8|1981.4|1982|1981.6|1982|1981.8|1981.8|1981.4|549
1633609460000|2021-10-07 12:24:20|1981.8|1981.8|1982|1981.6|1982|1981.8|1981.8|1981.6|500
1633609470000|2021-10-07 12:24:30|1981.8|1981.4|1982|1981.6|1982|1981.8|1981.8|1981.4|1947
1633609480000|2021-10-07 12:24:40|1981.8|1981.8|1981.6|1981.4|1982|1981.8|1981.6|1981.4|609
1633609490000|2021-10-07 12:24:50|1981.4|1981.2|1982|1981.6|1982|1981.6|1981.4|1981.2|357
1633609500000|2021-10-07 12:25:00|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.8|1981.4|76
1633609510000|2021-10-07 12:25:10|1982.4|1982|1983.4|1983.2|1983.6|1983.2|1982.4|1982|4321
1633609520000|2021-10-07 12:25:20|1983.6|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1983|609
1633609530000|2021-10-07 12:25:30|1983.4|1983|1982.6|1982.2|1983.4|1983|1982.6|1981.8|4873
1633609540000|2021-10-07 12:25:40|1982.8|1982.4|1982.6|1982|1983|1982.6|1982.4|1982|284
1633609550000|2021-10-07 12:25:50|1982.4|1982.2|1982.6|1982.4|1983|1982.6|1982.4|1982.2|474
1633609560000|2021-10-07 12:26:00|1982.4|1982.2|1983.4|1983.2|1983.4|1983.2|1982.4|1982|14445
1633609570000|2021-10-07 12:26:10|1983.2|1983|1983.8|1983.4|1983.8|1983.4|1982.8|1982.4|6730
1633609580000|2021-10-07 12:26:20|1984|1983.6|1984.4|1984.2|1984.6|1984.2|1983.8|1983.4|3293
1633609590000|2021-10-07 12:26:30|1984.6|1984.4|1984|1983.6|1985|1984.6|1984|1983.6|5828
1633609600000|2021-10-07 12:26:40|1983.8|1983.4|1985.4|1985.2|1985.6|1985.2|1983.8|1983.4|10715
1633609610000|2021-10-07 12:26:50|1985.2|1985|1985|1984.8|1985.2|1985|1985|1984.4|301
1633609620000|2021-10-07 12:27:00|1984.8|1984.6|1984.6|1984.4|1985|1984.8|1984.6|1984.4|6617
1633609630000|2021-10-07 12:27:10|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|1690
1633609640000|2021-10-07 12:27:20|1984.2|1983.8|1984.4|1984|1984.4|1984.2|1983.8|1983.4|5007
1633609650000|2021-10-07 12:27:30|1984.2|1983.8|1984.2|1984|1984.6|1984.4|1984|1983.8|2551
1633609660000|2021-10-07 12:27:40|1984|1983.8|1983.4|1983|1984.2|1983.8|1983.2|1982.8|3657
1633609670000|2021-10-07 12:27:50|1983.2|1982.8|1983.2|1983|1983.2|1983|1983.2|1982.8|364
1633609680000|2021-10-07 12:28:00|1983.4|1983.2|1983.8|1983.2|1983.8|1983.6|1983.4|1983.2|3579
1633609690000|2021-10-07 12:28:10|1983.6|1983.4|1983.4|1983.2|1983.6|1983.4|1983.4|1983.2|0
1633609700000|2021-10-07 12:28:20|1983.6|1983.4|1983.6|1983.2|1983.8|1983.4|1983.6|1983.2|524
1633609710000|2021-10-07 12:28:30|1983.4|1983.4|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|700
1633609720000|2021-10-07 12:28:40|1983.4|1983.4|1983.4|1983.2|1983.4|1983.4|1983.4|1983.2|336
1633609730000|2021-10-07 12:28:50|1983.6|1983.4|1983.4|1982.8|1983.6|1983.4|1983.4|1982.8|4774
1633609740000|2021-10-07 12:29:00|1983.2|1982.6|1982|1981.6|1983.2|1982.8|1982|1981.4|1133
1633609750000|2021-10-07 12:29:10|1981.8|1981.4|1981.2|1980.8|1981.8|1981.6|1981|1980.6|2810
1633609760000|2021-10-07 12:29:20|1981|1980.6|1980.8|1980.4|1981|1980.6|1980.8|1980.2|0
1633609770000|2021-10-07 12:29:30|1980.6|1980.2|1980|1979.8|1980.6|1980.2|1979.8|1979.6|2059
1633609780000|2021-10-07 12:29:40|1980.2|1980|1980.6|1980.2|1980.6|1980.2|1980|1979.8|2620
1633609800000|2021-10-07 12:30:00||1979.8||1979.8||1980||1979.8|240
1633609810000|2021-10-07 12:30:10||1980||1980||1980||1979.8|0
1633609820000|2021-10-07 12:30:20|1980.4|1980.2|1982.4|1981.8|1982.4|1981.8|1980.4|1980.2|1092
1633609830000|2021-10-07 12:30:30|1982.6|1982|1982.6|1982.2|1983|1982.4|1982.6|1981.8|331
1633609840000|2021-10-07 12:30:40|1982.4|1982|1982.4|1982|1982.4|1982|1982.4|1981.8|1100
1633609860000|2021-10-07 12:31:00|1982.2|1981.8|1983.2|1982.8|1983.4|1982.8|1982.2|1981.8|6991
1633609870000|2021-10-07 12:31:10|1983|1982.6|1982|1981.4|1983|1982.6|1981.6|1981|3911
1633609880000|2021-10-07 12:31:20|1982.2|1981.6|1982.8|1982.2|1982.8|1982.4|1982|1981.6|1228
1633609890000|2021-10-07 12:31:30||1982.4||1982.4||1982.4||1982.4|0
1633609900000|2021-10-07 12:31:40|1983|1982.6|1983.2|1982.8|1983.2|1982.8|1983|1982.6|248
1633609910000|2021-10-07 12:31:50|1983.4|1983|1983.8|1983.2|1984|1983.2|1983.4|1983|508
1633609920000|2021-10-07 12:32:00|1983.6|1983.4|1982.6|1982|1983.6|1983.4|1982.4|1982|2561
1633609930000|2021-10-07 12:32:10||1982.2||1982.2||1982.4||1982.2|1020
1633609940000|2021-10-07 12:32:20|1982.8|1982.4|1983|1982.6|1983|1982.6|1982.8|1982.2|1152
1633609950000|2021-10-07 12:32:30|1982.8|1982.4|1981.6|1981.2|1982.8|1982.4|1981.6|1981.2|1642
1633609960000|2021-10-07 12:32:40|1981.4|1981|1981.6|1981.2|1981.6|1981.2|1981.4|1981|465
1633609970000|2021-10-07 12:32:50|1981.4|1981.4|1981.4|1981|1981.4|1981.4|1981.2|1980.6|5730
1633609980000|2021-10-07 12:33:00|1981.8|1981.2|1982.2|1981.8|1982.2|1981.8|1981.6|1981.2|2413
1633609990000|2021-10-07 12:33:10|1982|1981.6|1982.6|1982.2|1982.6|1982.2|1981.8|1981.4|1497
1633610000000|2021-10-07 12:33:20|1982.4|1982|1982|1981.8|1982.4|1982|1981.8|1981.6|140
1633610010000|2021-10-07 12:33:30|1981.8|1981.6|1982.4|1982|1982.4|1982|1981.8|1981.4|6348
1633610020000|2021-10-07 12:33:40|1982.2||1982.6||1982.6||1982.2||551
1633610030000|2021-10-07 12:33:50|1982.8|1982.2|1983.2|1982.8|1983.2|1982.8|1982.8|1982.2|1677
1633610040000|2021-10-07 12:34:00|1983|1982.6|1982.6|1982.4|1983|1982.6|1982.6|1982.4|668
1633610050000|2021-10-07 12:34:10|1982.8|1982.6|1982.6|1982.2|1982.8|1982.6|1982.6|1982.2|388
1633610070000|2021-10-07 12:34:30|1982.4|1982|1982.6|1982.2|1982.6|1982.2|1982.4|1982|3352
1633610080000|2021-10-07 12:34:40|1982.8|1982.4|1982.4|1982|1982.8|1982.6|1982.2|1981.8|1598
1633610090000|2021-10-07 12:34:50|1982.6|1982.2|1982|1981.8|1982.6|1982.2|1981.8|1981.6|8000
1633610100000|2021-10-07 12:35:00|1982.2|1982|1981.8|1981.4|1982.2|1982|1981.6|1981.2|1377
1633610110000|2021-10-07 12:35:10|1982|1981.2|1981.8|1981.2|1982.6|1982.2|1981.8|1981.2|7830
1633610120000|2021-10-07 12:35:20|1981.6|1981.4|1982|1981.6|1982|1981.8|1981.4|1981.2|823
1633610130000|2021-10-07 12:35:30|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.8|1981.4|5071
1633610140000|2021-10-07 12:35:40|1982.4|1982|1983|1982.6|1983.2|1982.8|1982.4|1982|2239
1633610150000|2021-10-07 12:35:50|1983.2|1982.8|1983.4|1983.2|1983.6|1983.2|1983.2|1982.8|582
1633610160000|2021-10-07 12:36:00|1983.6|1983.4|1983.6|1983.2|1983.8|1983.6|1983.6|1983.2|1728
1633610170000|2021-10-07 12:36:10|1983.4|1983.4|1984.2|1983.8|1984.2|1984|1983.4|1983.4|1762
1633610180000|2021-10-07 12:36:20|1984|1983.6|1983.8|1983.2|1984|1983.6|1983.6|1983.2|3279
1633610190000|2021-10-07 12:36:30||1983.4||1983.2||1983.4||1983.2|0
1633610200000|2021-10-07 12:36:40|1983.6|1983.4|1983.8|1983.6|1983.8|1983.6|1983.4|1983.4|514
1633610210000|2021-10-07 12:36:50|1984|1983.8|1984.6|1984.2|1984.6|1984.2|1984|1983.6|993
1633610220000|2021-10-07 12:37:00|1984.4|1984.4|1984.8|1984.6|1985|1984.8|1984.4|1984.4|1237
1633610230000|2021-10-07 12:37:10|1984.6|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|306
1633610240000|2021-10-07 12:37:20|1985|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.4|2965
1633610250000|2021-10-07 12:37:30|1984.8|1984.6|1984.8|1984.4|1985|1984.6|1984.6|1984.4|0
1633610260000|2021-10-07 12:37:40||1984.2||1984.4||1984.4||1984|0
1633610270000|2021-10-07 12:37:50|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.4|1984.2|20668
1633610280000|2021-10-07 12:38:00|1984.4|1984.4|1984.6|1984.2|1984.8|1984.4|1984.4|1984.2|1619
1633610290000|2021-10-07 12:38:10|1984.8|1984.4|1984.6|1984.2|1984.8|1984.6|1984.4|1984.2|5850
1633610300000|2021-10-07 12:38:20|1984.4|1984.4|1984.8|1984.4|1984.8|1984.4|1984.4|1984.4|608
1633610310000|2021-10-07 12:38:30|1984.6|1984.2|1984.6|1984.2|1984.8|1984.6|1984.2|1983.8|903
1633610320000|2021-10-07 12:38:40|1984.4|1984|1984.2|1984|1984.4|1984|1984.2|1983.8|0
1633610330000|2021-10-07 12:38:50|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|2482
1633610340000|2021-10-07 12:39:00|1984.2|1983.8|1984|1983.8|1984.2|1984|1984|1983.8|644
1633610350000|2021-10-07 12:39:10|1983.8|1983.2|1982.8|1982.4|1983.8|1983.2|1982.8|1982.2|22715
1633610360000|2021-10-07 12:39:20|1982.6|1982.2|1982.6|1982.4|1982.8|1982.6|1982.4|1982|15091
1633610370000|2021-10-07 12:39:30|1982.8|1982.6|1983.2|1983|1983.6|1983|1982.8|1982.6|2162
1633610390000|2021-10-07 12:39:50|1983.4|1983.2|1983.6|1983.2|1984|1983.8|1983.4|1983.2|8866
1633610400000|2021-10-07 12:40:00|1983.4||1983.6||1983.6||1983.4||2326
1633610410000|2021-10-07 12:40:10|1983.8|1983.4|1983.8|1983.4|1984|1983.6|1983.8|1983.4|665
1633610420000|2021-10-07 12:40:20|1984|1983.6|1984.4|1984|1984.4|1984.2|1983.8|1983.6|7174
1633610430000|2021-10-07 12:40:30|1984.2|1983.8|1983.8|1983.6|1984.2|1983.8|1983.8|1983.6|3104
1633610440000|2021-10-07 12:40:40|1984|1983.8|1984.2|1983.8|1984.2|1984|1983.8|1983.6|5979
1633610450000|2021-10-07 12:40:50|1984.4|1984|1984.8|1984.4|1984.8|1984.4|1984.2|1984|684
1633610460000|2021-10-07 12:41:00|1984.6|1984.6|1984.6|1984.2|1984.6|1984.6|1984.4|1984.2|576
1633610470000|2021-10-07 12:41:10|1984.4|1984.4|1984.4|1984.2|1984.4|1984.4|1984|1983.6|2274
1633610480000|2021-10-07 12:41:20||1984||1984||1984.2||1984|572
1633610490000|2021-10-07 12:41:30|1984.6|1984.2|1984.8|1984.4|1984.8|1984.6|1984.6|1984.2|826
1633610500000|2021-10-07 12:41:40|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.2|1984|2407
1633610510000|2021-10-07 12:41:50|1984.6||1984.8||1984.8||1984.6||203
1633610520000|2021-10-07 12:42:00|1985|1984.6|1985|1984.8|1985.2|1985|1985|1984.6|4070
1633610540000|2021-10-07 12:42:20|1984.8|1984.6|1984.4|1984|1984.8|1984.6|1984.2|1983.6|6322
1633610560000|2021-10-07 12:42:40|1984.2|1983.8|1983.8|1983.4|1984.2|1984|1983.6|1983.4|5814
1633610570000|2021-10-07 12:42:50|1984|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|1390
1633610580000|2021-10-07 12:43:00|1983.6|1983.6|1983.6|1983.4|1984|1983.8|1983.6|1983.4|3046
1633610590000|2021-10-07 12:43:10|1983.8|1983.6|1983.6|1983.4|1984|1983.8|1983.6|1983.4|274
1633610600000|2021-10-07 12:43:20|1983.4|1983.2|1983.2|1982.8|1983.4|1983.2|1983|1982.8|1119
1633610610000|2021-10-07 12:43:30|1983|1982.6|1981.4|1981|1983|1982.6|1981.2|1981|13861
1633610620000|2021-10-07 12:43:40|1981.6|1981.2|1982.8|1982.4|1982.8|1982.4|1981.6|1981.2|2441
1633610630000|2021-10-07 12:43:50|1983|1982.6|1982.8|1982.4|1983.2|1982.8|1982.6|1982.2|2154
1633610640000|2021-10-07 12:44:00|1982.6|1982.2|1982.4|1981.8|1982.6|1982.2|1982.2|1981.8|3210
1633610650000|2021-10-07 12:44:10|1982.2|1981.6|1981.8|1981.6|1982.2|1981.6|1981.6|1981.4|1618
1633610660000|2021-10-07 12:44:20|1982|1981.4|1982|1981.6|1982|1981.8|1982|1981.4|1011
1633610670000|2021-10-07 12:44:30|1982.2|1981.8|1981.8|1981.6|1982.2|1982|1981.8|1981.6|526
1633610680000|2021-10-07 12:44:40|1982||1981.8||1982||1981.8||0
1633610690000|2021-10-07 12:44:50|1982|1981.8|1981.8|1981.4|1982.2|1982|1981.8|1981.4|6597
1633610700000|2021-10-07 12:45:00|1981.6|1981.2|1981.6|1981.2|1981.6|1981.4|1981.2|1981|3010
1633610710000|2021-10-07 12:45:10|1981.8|1981.4|1982.4|1982|1982.4|1982.2|1981.8|1981.4|5391
1633610720000|2021-10-07 12:45:20|1982.2|1982.2|1982.4|1982.2|1982.6|1982.4|1982.2|1982.2|1196
1633610730000|2021-10-07 12:45:30|1982.6|1982.4|1983.2|1983|1983.2|1983|1982.6|1982.4|183
1633610750000|2021-10-07 12:45:50|1983.4|1983.2|1984.4|1984.2|1984.8|1984.2|1983.4|1983.2|12971
1633610760000|2021-10-07 12:46:00|1984.6|1984.4|1985|1984.6|1985.4|1985|1984.6|1984.4|3205
1633610770000|2021-10-07 12:46:10|1984.8|1984.4|1984.6|1984.4|1984.8|1984.4|1984.4|1984.2|3382
1633610780000|2021-10-07 12:46:20|1984.8|1984.6|1985|1984.4|1985|1984.6|1984.6|1984.4|6665
1633610790000|2021-10-07 12:46:30|1984.8|1984.2|1984.6|1984.4|1984.8|1984.4|1984.4|1984.2|1623
1633610800000|2021-10-07 12:46:40||1984.2||1984.2||1984.2||1984.2|659
1633610820000|2021-10-07 12:47:00|1984.8|1984.4|1984.8|1984.6|1985|1984.8|1984.8|1984.4|505
1633610830000|2021-10-07 12:47:10|1985|1984.8|1985|1984.6|1985|1984.8|1985|1984.6|0
1633610840000|2021-10-07 12:47:20|1984.8|1984.4|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|3787
1633610850000|2021-10-07 12:47:30||1984||1984.2||1984.2||1984|3054
1633610860000|2021-10-07 12:47:40|1984.2|1984|1983.4|1983|1984.2|1984|1983.4|1983|2162
1633610870000|2021-10-07 12:47:50|1983.6|1983.2|1983.8|1983.4|1984|1983.8|1983.6|1983.2|966
1633610880000|2021-10-07 12:48:00|1983.6|1983.2|1982.6|1982.4|1983.6|1983.2|1982.6|1982.2|1615
1633610890000|2021-10-07 12:48:10|1982.4|1982.2|1982|1981.4|1982.4|1982.2|1982|1981.4|900
1633610900000|2021-10-07 12:48:20|1982.2|1981.6|1981.6|1981.2|1982.6|1982.2|1981.6|1981.2|9703
1633610910000|2021-10-07 12:48:30|1981.8|1981.4|1982|1981.6|1982|1981.8|1981.8|1981.4|2250
1633610930000|2021-10-07 12:48:50|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.4|1981.2|3019
1633610940000|2021-10-07 12:49:00|1982.2|1981.8|1982.2|1981.8|1982.2|1982|1982|1981.8|1825
1633610950000|2021-10-07 12:49:10|1982|1981.6|1982|1981.6|1982|1981.6|1982|1981.6|0
1633610960000|2021-10-07 12:49:20|1981.8|1981.4|1981.2|1980.8|1981.8|1981.4|1981.2|1980.8|76
1633610970000|2021-10-07 12:49:30|1981|1980.6|1981|1980.6|1981|1980.6|1981|1980.4|0
1633610980000|2021-10-07 12:49:40|1981.2|1980.8|1981.4|1981.2|1981.6|1981.2|1981.2|1980.8|76
1633610990000|2021-10-07 12:49:50|1981.6|1981.4|1981.8|1981.4|1981.8|1981.4|1981.6|1981.4|0
1633611000000|2021-10-07 12:50:00|1982|1981.6|1982.4|1982|1982.4|1982|1982|1981.6|0
1633611010000|2021-10-07 12:50:10|1982.2|1981.8|1982|1981.8|1982.2|1981.8|1982|1981.8|76
1633611040000|2021-10-07 12:50:40|||||||||99
1633611050000|2021-10-07 12:50:50|1981.8|1981.6|1981.4|1981|1981.8|1981.6|1981.4|1981|2379
1633611060000|2021-10-07 12:51:00|1981.6|1981.2|1981.8|1981.4|1981.8|1981.4|1981.6|1981.2|28
1633611080000|2021-10-07 12:51:20|1982|1981.6|1982.2|1981.8|1982.2|1981.8|1982|1981.6|275
1633611090000|2021-10-07 12:51:30|1982.4|1982|1982.6|1982.4|1982.6|1982.4|1982.4|1982|180
1633611100000|2021-10-07 12:51:40|1982.8||1982.8||1982.8||1982.8||200
1633611110000|2021-10-07 12:51:50|1982.6|1982.6|1983|1982.6|1983|1982.6|1982.6|1982.6|0
1633611120000|2021-10-07 12:52:00|1982.8|1982.4|1982|1981.8|1982.8|1982.4|1982|1981.6|708
1633611130000|2021-10-07 12:52:10|1981.8|1981.6|1981.8|1981.2|1981.8|1981.6|1981.8|1981.2|104
1633611140000|2021-10-07 12:52:20||1981.4||1981.4||1981.4||1981.4|0
1633611150000|2021-10-07 12:52:30|1981.6|1981.2|1981.6|1981.2|1981.8|1981.6|1981.4|1981.2|5324
1633611160000|2021-10-07 12:52:40|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.8|1981.4|80
1633611170000|2021-10-07 12:52:50|1981.8|1981.6|1982|1981.6|1982|1981.6|1981.8|1981.6|119
1633611180000|2021-10-07 12:53:00|1982.2|1981.8|1982.6|1982.2|1982.8|1982.2|1982.2|1981.8|0
1633611190000|2021-10-07 12:53:10|1982.4|1981.6|1980|1979.4|1982.4|1981.8|1978.4|1977.8|36462
1633611200000|2021-10-07 12:53:20|1979.8|1979.2|1979.4|1979|1979.8|1979.6|1979|1978.6|14067
1633611210000|2021-10-07 12:53:30|1979.6|1979.2|1980|1979.8|1980.2|1979.8|1979.6|1979.2|2130
1633611220000|2021-10-07 12:53:40|1980.2|1979.6|1979.2|1978.8|1980.4|1979.6|1979.2|1978.8|7754
1633611230000|2021-10-07 12:53:50|1979.4|1979|1978.6|1978.2|1979.4|1979.2|1978.6|1977.8|5907
1633611240000|2021-10-07 12:54:00|1978.4|1978|1978|1977.6|1978.4|1978|1977.6|1977|4637
1633611250000|2021-10-07 12:54:10|1978.2|1977.8|1978.6|1978.4|1978.6|1978.4|1978.2|1977.8|1235
1633611270000|2021-10-07 12:54:30|1978.4|1978.2|1976.4|1976|1978.4|1978.2|1976.4|1976|14346
1633611280000|2021-10-07 12:54:40|1976.2|1975.8|1976.4|1976.2|1976.8|1976.2|1975.8|1975.4|28093
1633611290000|2021-10-07 12:54:50|1976.6|1976|1976|1975.6|1976.6|1976|1975.6|1975.2|3528
1633611300000|2021-10-07 12:55:00|1975.8|1975.4|1976|1975.6|1976|1975.8|1975|1974.6|48330
1633611310000|2021-10-07 12:55:10|1975.8|1975.4|1976.6|1976.2|1977.2|1976.6|1975.4|1975|11957
1633611320000|2021-10-07 12:55:20|1976.8|1976.4|1976.2|1975.8|1976.8|1976.4|1976.2|1975.8|8130
1633611330000|2021-10-07 12:55:30|1976.4|1976|1976.6|1976.2|1976.8|1976.4|1976.4|1975.8|1323
1633611340000|2021-10-07 12:55:40|1976.8|1976.4|1977.6|1977|1977.8|1977.4|1976.8|1976.4|1600
1633611350000|2021-10-07 12:55:50|1977.8|1977.2|1975.4|1975|1977.8|1977.4|1974.8|1974.4|30133
1633611360000|2021-10-07 12:56:00|1975.2|1974.8|1974.2|1973.6|1975.2|1974.8|1973.6|1973.2|29249
1633611370000|2021-10-07 12:56:10|1974.4|1973.8|1974.4|1974|1974.4|1974|1974.2|1973.8|1754
1633611380000|2021-10-07 12:56:20|1974.6|1974.2|1976|1975.6|1976|1975.6|1974.6|1974.2|65945
1633611390000|2021-10-07 12:56:30|1975.8|1975.4|1974.8|1974.4|1975.8|1975.4|1974.8|1974.4|2630
1633611400000|2021-10-07 12:56:40|1975|1974.2|1975|1974.8|1975.4|1975|1975|1974.2|4640
1633611410000|2021-10-07 12:56:50|1975.2|1974.6|1975.2|1975|1975.4|1975|1975|1974.6|6256
1633611420000|2021-10-07 12:57:00|1975.4|1975.2|1976.4|1975.8|1976.6|1975.8|1975.4|1975|3641
1633611430000|2021-10-07 12:57:10|1976.2|1976|1976.4|1975.8|1976.6|1976.2|1976.2|1975.8|1088
1633611440000|2021-10-07 12:57:20|1976.6|1976|1976.4|1976|1976.6|1976.2|1976.4|1975.8|638
1633611450000|2021-10-07 12:57:30|1976.6|1976.2|1976.8|1976.4|1977|1976.6|1976.6|1976.2|1580
1633611460000|2021-10-07 12:57:40|1977|1976.2|1976.8|1976.4|1977|1976.4|1976.6|1976.2|1220
1633611470000|2021-10-07 12:57:50|1976.6|1976.2|1976.6|1976.2|1976.8|1976.6|1976.6|1976.2|6366
1633611480000|2021-10-07 12:58:00|1976.4|1976|1975.6|1975.2|1976.4|1976|1975.6|1975.2|3663
1633611510000|2021-10-07 12:58:30|1975.4|1975|1975.6|1975.2|1975.6|1975.4|1975.4|1975|3395
1633611520000|2021-10-07 12:58:40|1975.4|1975|1974.8|1974.6|1975.4|1975.2|1974.6|1974.2|5174
1633611530000|2021-10-07 12:58:50|1974.6|1974.2|1975|1974.4|1975|1974.6|1974.6|1974.2|636
1633611540000|2021-10-07 12:59:00|1974.8|1974.2|1974.8|1974.2|1975|1974.2|1974.8|1974.2|0
1633611550000|2021-10-07 12:59:10|1975.2|1974.4|1975|1974.8|1975.2|1974.8|1975|1974.2|6477
1633611560000|2021-10-07 12:59:20|1975.2|1975|1975.4|1975|1975.4|1975.2|1975.2|1975|2879
1633611570000|2021-10-07 12:59:30|1975.6|1975.2|1975.4|1975.2|1975.6|1975.2|1975.4|1975.2|459
1633611590000|2021-10-07 12:59:50|1975.6|1975.4|1976.2|1975.6|1976.4|1976|1975.6|1975.4|4959
1633611600000|2021-10-07 13:00:00|1976|1975.8|1976.6|1976.2|1976.6|1976.2|1976|1975.8|5644
1633611610000|2021-10-07 13:00:10|1977|1976.4|1977|1976.8|1977.6|1977|1976.6|1976.4|2607
1633611620000|2021-10-07 13:00:20|1977.4|1977|1977.6|1977|1977.6|1977.2|1977.4|1977|2551
1633611630000|2021-10-07 13:00:30|1977.4|1977.2|1977.2|1977|1977.8|1977.4|1977.2|1977|3081
1633611650000|2021-10-07 13:00:50|1977.4|1977.2|1977.2|1977|1977.6|1977.2|1977.2|1977|6461
1633611660000|2021-10-07 13:01:00|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1977.4|1977.2|1726
1633611670000|2021-10-07 13:01:10||1977.4||1977.4||1977.4||1977.4|0
1633611680000|2021-10-07 13:01:20|1978|1977.6|1978.6|1978.4|1978.8|1978.6|1978|1977.6|11502
1633611690000|2021-10-07 13:01:30|1978.4|1978.2|1978.2|1977.8|1978.6|1978.2|1978|1977.6|7492
1633611700000|2021-10-07 13:01:40|1978|1977.6|1977.4|1977|1978|1977.6|1977.4|1977|4389
1633611710000|2021-10-07 13:01:50|1977.6|1977.2|1978|1977.8|1978.2|1978|1977.6|1977.2|2170
1633611720000|2021-10-07 13:02:00|1977.8|1977.6|1977.8|1977.4|1977.8|1977.6|1977.8|1977.4|250
1633611730000|2021-10-07 13:02:10||1977.6||1977.4||1977.6||1977.4|0
1633611740000|2021-10-07 13:02:20|1977.6|1977.6|1977|1976.6|1977.6|1977.6|1977|1976.6|2672
1633611750000|2021-10-07 13:02:30|1977.2|1976.8|1977|1976.8|1977.4|1977|1977|1976.6|4990
1633611760000|2021-10-07 13:02:40|1977.2|1977|1977|1976.6|1977.2|1977|1976.8|1976.4|1818
1633611770000|2021-10-07 13:02:50|1977.2|1976.8|1976.6|1976.2|1977.4|1977|1976.6|1976.2|4232
1633611780000|2021-10-07 13:03:00|1976.4|1976.4|1976.2|1976|1976.4|1976.4|1976.2|1976|7520
1633611790000|2021-10-07 13:03:10|1976.4|1976.2|1976.6|1976.2|1976.8|1976.6|1976.4|1976.2|803
1633611800000|2021-10-07 13:03:20|1976.8|1976.6|1976.4|1976|1976.8|1976.6|1976.4|1976|6700
1633611810000|2021-10-07 13:03:30|1976.6|1976.2|1976.8|1976.6|1977.2|1976.8|1976.6|1976.2|3593
1633611820000|2021-10-07 13:03:40|1977|1976.4|1976.8|1976.6|1977|1976.8|1976.8|1976.4|2620
1633611830000|2021-10-07 13:03:50|1976.6|1976.4|1976.8|1976.4|1977.2|1976.8|1976.6|1976.4|7256
1633611840000|2021-10-07 13:04:00|1976.6|1976.6|1975.8|1975.4|1976.6|1976.6|1975.4|1975|19624
1633611850000|2021-10-07 13:04:10|1975.6|1975.6|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|528
1633611860000|2021-10-07 13:04:20|1975.4|1975|1975.2|1974.8|1975.4|1975|1975|1974.6|9759
1633611870000|2021-10-07 13:04:30|1975|1974.6|1974.6|1974.4|1975|1974.6|1974.4|1974|1115
1633611880000|2021-10-07 13:04:40|1974.4|1974|1974.2|1973.8|1974.6|1974.4|1974.2|1973.8|5477
1633611890000|2021-10-07 13:04:50|1974.4|1974|1974.6|1974.2|1974.8|1974.2|1974.4|1974|1555
1633611900000|2021-10-07 13:05:00|1974.8|1974.4|1975.8|1975.4|1975.8|1975.4|1974.6|1974.2|3054
1633611910000|2021-10-07 13:05:10|1976|1975.6|1976.4|1976|1976.6|1976.4|1976|1975.6|3983
1633611920000|2021-10-07 13:05:20|1976.6|1976.2|1977.2|1977|1977.4|1977.2|1976.6|1976.2|11237
1633611930000|2021-10-07 13:05:30|1977.4|1977.2|1977.4|1977|1977.4|1977.2|1977.2|1977|3663
1633611940000|2021-10-07 13:05:40|1977.6|1977.2|1977|1976.4|1977.6|1977.4|1977|1976.4|8473
1633611950000|2021-10-07 13:05:50|1976.8|1976.2|1976.4|1976.2|1976.8|1976.4|1976|1975.6|6713
1633611960000|2021-10-07 13:06:00|1976.2|1976|1976|1975.8|1976.2|1976|1976|1975.6|959
1633611970000|2021-10-07 13:06:10|1975.8|1975.6|1976|1975.8|1976.4|1975.8|1975.4|1975.2|3906
1633611980000|2021-10-07 13:06:20|1975.8|1975.6|1976.2|1975.8|1976.2|1975.8|1975.8|1975.4|2992
1633611990000|2021-10-07 13:06:30|1976.4|1976|1976.8|1976.6|1977|1976.6|1976.4|1976|1683
1633612000000|2021-10-07 13:06:40|1977|1976.8|1977.2|1976.8|1977.2|1976.8|1976.8|1976.6|4240
1633612010000|2021-10-07 13:06:50|1977.4|1977|1977.6|1977.4|1977.8|1977.4|1977.4|1976.8|4853
1633612020000|2021-10-07 13:07:00|||||||||310
1633612030000|2021-10-07 13:07:10|1977.8|1977.6|1978|1977.6|1978|1977.8|1977.8|1977.6|2068
1633612040000|2021-10-07 13:07:20|1978.2|1977.8|1978.6|1978.2|1978.6|1978.2|1978|1977.8|7891
1633612050000|2021-10-07 13:07:30|1978.4|1978|1977.4|1977.2|1978.4|1978|1977.2|1977|6591
1633612060000|2021-10-07 13:07:40|1977.2|1977|1977|1976.6|1977.2|1977|1977|1976.6|300
1633612070000|2021-10-07 13:07:50|1976.8|1976.4|1976.6|1976.4|1976.8|1976.4|1976|1975.6|3108
1633612080000|2021-10-07 13:08:00|1976.4|1976.2|1976|1975.8|1976.4|1976.2|1976|1975.6|652
1633612090000|2021-10-07 13:08:10|1976.2|1976|1976.2|1975.6|1976.2|1976|1976.2|1975.6|507
1633612100000|2021-10-07 13:08:20|1975.8|1975.4|1975.6|1975.4|1975.8|1975.4|1975.6|1975.2|1970
1633612110000|2021-10-07 13:08:30|1975.8|1975.6|1976|1975.6|1976|1975.8|1975.8|1975.6|2930
1633612120000|2021-10-07 13:08:40||1975.8||1975.8||1975.8||1975.8|0
1633612140000|2021-10-07 13:09:00|1975.8|1975.6|1974.8|1974.4|1975.8|1975.6|1974.6|1974.4|5093
1633612150000|2021-10-07 13:09:10|1975|1974.8|1974.6|1974.2|1975|1974.8|1974.6|1974.2|17588
1633612160000|2021-10-07 13:09:20|1974.8|1974.4|1975.2|1975|1975.2|1975|1974.6|1974.2|6635
1633612170000|2021-10-07 13:09:30|1975|1974.8|1974.8|1974.4|1975|1974.8|1974.8|1974.4|1669
1633612180000|2021-10-07 13:09:40|1974.6|1974.2|1974.6|1974.2|1974.6|1974.4|1974.4|1974.2|79
1633612190000|2021-10-07 13:09:50|1974.8|1974.4|1975|1974.6|1975|1974.8|1974.8|1974.2|1911
1633612200000|2021-10-07 13:10:00|1975.2|1974.8|1975.6|1975.2|1975.8|1975.4|1975.2|1974.8|5409
1633612210000|2021-10-07 13:10:10|1975.4|1975|1975.2|1975|1975.4|1975|1975|1974.8|3341
1633612220000|2021-10-07 13:10:20|1975.4|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975.2|2152
1633612230000|2021-10-07 13:10:30|1975.8|1975.4|1975.6|1975.2|1975.8|1975.4|1975.6|1975.2|325
1633612240000|2021-10-07 13:10:40|1975.4|1975|1975.2|1975|1975.4|1975.2|1975.2|1975|4579
1633612250000|2021-10-07 13:10:50|1975|1974.8|1975|1974.8|1975.2|1975|1975|1974.8|1317
1633612260000|2021-10-07 13:11:00|1975.2|1975|1975.2|1974.8|1975.2|1975|1975.2|1974.8|2293
1633612270000|2021-10-07 13:11:10|1975.4|1975|1975.4|1975.2|1975.6|1975.2|1975.4|1975|3254
1633612280000|2021-10-07 13:11:20|1975.6||1975.6||1975.6||1975.6||200
1633612290000|2021-10-07 13:11:30||1975.4||1975.4||1975.4||1975.4|500
1633612300000|2021-10-07 13:11:40|1975.4|1975.2|1976|1975.6|1976|1975.8|1975.4|1975.2|2797
1633612310000|2021-10-07 13:11:50|1976.2|1975.8|1976.2|1975.8|1976.2|1976|1976.2|1975.8|501
1633612320000|2021-10-07 13:12:00|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.4|1975.2|4027
1633612330000|2021-10-07 13:12:10|1976|1975.6|1974.2|1974|1976|1975.6|1974.2|1974|8508
1633612340000|2021-10-07 13:12:20|1974.4|1973.8|1974.6|1974.2|1974.8|1974.6|1974|1973.8|12584
1633612350000|2021-10-07 13:12:30|1974.4|1974|1974.8|1974.4|1974.8|1974.6|1974|1973.8|3864
1633612360000|2021-10-07 13:12:40||1974.6||1974.6||1974.6||1974.6|2
1633612370000|2021-10-07 13:12:50|1975|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.6|36345
1633612380000|2021-10-07 13:13:00|1975|1974.6|1974.8|1974.6|1975|1974.8|1974.6|1974.2|11026
1633612390000|2021-10-07 13:13:10|1975|1974.4|1975|1974.4|1975|1974.6|1975|1974.4|500
1633612400000|2021-10-07 13:13:20|1974.8|1974.2|1974.4|1974.2|1974.8|1974.4|1974.2|1974|850
1633612410000|2021-10-07 13:13:30|1974.2|1974|1974.2|1973.8|1974.2|1974|1974|1973.6|2913
1633612420000|2021-10-07 13:13:40|1974|1973.6|1973.4|1973|1974|1973.6|1973.4|1973|5567
1633612430000|2021-10-07 13:13:50|1973.2|1973.2|1972.8|1972.4|1973.2|1973.2|1972.6|1972.4|6113
1633612440000|2021-10-07 13:14:00|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|1198
1633612450000|2021-10-07 13:14:10||1972.6||1972.6||1972.6||1972.4|957
1633612470000|2021-10-07 13:14:30|1972.8|1972.8|1974|1973.6|1974|1973.6|1972.8|1972.8|1669
1633612480000|2021-10-07 13:14:40|1974.2|1973.4|1974|1973.6|1974.2|1973.8|1973.6|1973.4|3601
1633612490000|2021-10-07 13:14:50|1973.8||1974||1974||1973.8||498
1633612510000|2021-10-07 13:15:10|1974.2|1973.8|1974.8|1974.4|1974.8|1974.6|1974.2|1973.8|3737
1633612520000|2021-10-07 13:15:20|1975|1974.6|1975.8|1975.4|1976|1975.8|1975|1974.6|4419
1633612530000|2021-10-07 13:15:30|1975.6|1975.2|1975.6|1975.4|1975.6|1975.4|1975.4|1975.2|3040
1633612540000|2021-10-07 13:15:40|1975.4|1975.2|1974.6|1974.4|1975.4|1975.2|1974|1973.8|10031
1633612550000|2021-10-07 13:15:50|1974.4|1974.2|1974.6|1974.2|1974.8|1974.6|1974.4|1973.8|1635
1633612560000|2021-10-07 13:16:00|1974.8|1974.4|1974.8|1974.4|1975|1974.8|1974.6|1974.4|4941
1633612570000|2021-10-07 13:16:10|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|800
1633612580000|2021-10-07 13:16:20|1974.8|1974|1974.4|1974|1974.8|1974|1974.2|1973.8|503
1633612590000|2021-10-07 13:16:30|1974.2||1974.2||1974.2||1974.2||596
1633612600000|2021-10-07 13:16:40|1974.4|1974.2|1974.8|1974.4|1975|1974.8|1974.4|1974.2|930
1633612610000|2021-10-07 13:16:50|1974.6|1974.2|1974|1973.4|1974.6|1974.2|1974|1973.4|1993
1633612620000|2021-10-07 13:17:00|1973.8|1973.2|1973.8|1973.4|1974.2|1974|1973.4|1973.2|2800
1633612630000|2021-10-07 13:17:10|1974|1973.6|1973.2|1972.8|1974|1973.8|1973.2|1972.8|2844
1633612640000|2021-10-07 13:17:20|1973.4|1973|1973.6|1973.2|1973.6|1973.4|1973.2|1973|1527
1633612650000|2021-10-07 13:17:30|1973.8|1973|1973.4|1973|1973.8|1973.2|1973.2|1973|196
1633612660000|2021-10-07 13:17:40|1973.6|1973.2|1973.6|1973|1973.6|1973.2|1973.6|1973|0
1633612670000|2021-10-07 13:17:50|1973.4|1973.2|1973.2|1973|1973.4|1973.2|1973.2|1973|37
1633612680000|2021-10-07 13:18:00|1973|1972.6|1972.4|1972|1973|1972.8|1972.4|1972|880
1633612690000|2021-10-07 13:18:10|1972.2|1971.8|1971.4|1971|1972.2|1971.8|1971.2|1970.8|6477
1633612700000|2021-10-07 13:18:20||1971.2||1971.2||1971.2||1971.2|547
1633612710000|2021-10-07 13:18:30|1971.2|1971|1971.8|1971.4|1971.8|1971.4|1971.2|1971|934
1633612720000|2021-10-07 13:18:40|1972|1971.6|1972.4|1972|1972.4|1972.2|1971.8|1971.6|3493
1633612730000|2021-10-07 13:18:50|1972.6|1972.2|1974.2|1973.8|1974.2|1973.8|1972.4|1972|1164
1633612740000|2021-10-07 13:19:00|1974.4|1974|1975|1974.6|1975|1974.8|1974.4|1974|1350
1633612750000|2021-10-07 13:19:10|1974.8|1974.4|1975.8|1975.2|1975.8|1975.6|1974.6|1974.2|5643
1633612760000|2021-10-07 13:19:20|1975.6|1975.4|1975.4|1975|1975.6|1975.4|1975.2|1975|697
1633612770000|2021-10-07 13:19:30|1975.6|1975.2|1976|1975.6|1976.2|1975.6|1975.6|1975.2|350
1633612780000|2021-10-07 13:19:40|1976.2||1976||1976.2||1976||0
1633612790000|2021-10-07 13:19:50|1976.2|1975.8|1976.2|1975.6|1976.2|1976|1976.2|1975.6|78
1633612800000|2021-10-07 13:20:00|1976.4|1975.8|1977.2|1977|1977.4|1977|1976.4|1975.8|6783
1633612810000|2021-10-07 13:20:10|1977|1976.8|1977.4|1977|1977.6|1977|1977|1976.8|3332
1633612820000|2021-10-07 13:20:20|1977.2|1976.8|1976.6|1976.2|1977.2|1976.8|1976.6|1976.2|3943
1633612830000|2021-10-07 13:20:30|1976.8|1976.4|1977.2|1977|1977.6|1977.2|1976.8|1976.4|1543
1633612840000|2021-10-07 13:20:40|1977|1976.8|1977.2|1976.8|1977.2|1976.8|1977|1976.8|77
1633612850000|2021-10-07 13:20:50|1977|1976.6|1976|1975.6|1977|1976.6|1976|1975.6|1223
1633612860000|2021-10-07 13:21:00|1976.2|1975.8|1976.2|1975.8|1976.2|1976|1976|1975.8|1342
1633612870000|2021-10-07 13:21:10||1975.6||1975.8||1975.8||1975.6|0
1633612880000|2021-10-07 13:21:20|||||||||1000
1633612890000|2021-10-07 13:21:30|1976|1976|1976.8|1976.6|1977.2|1976.8|1976|1976|4954
1633612900000|2021-10-07 13:21:40|1977|1976.4|1977.2|1976.8|1977.4|1977|1976.4|1976.2|8967
1633612910000|2021-10-07 13:21:50|1977.6|1977|1977|1976.8|1977.6|1977.2|1977|1976.8|6673
1633612920000|2021-10-07 13:22:00|1976.8|1976.6|1976.8|1976.6|1977|1976.8|1976.8|1976.6|1033
1633612930000|2021-10-07 13:22:10|1977|1976.8|1977.4|1977|1977.4|1977|1977|1976.8|1996
1633612940000|2021-10-07 13:22:20|1977.2|1976.8|1976.8|1976.4|1977.2|1976.8|1976.6|1976.4|3270
1633612950000|2021-10-07 13:22:30|1977|1976.6|1977|1976.6|1977.2|1976.8|1976.8|1976.4|874
1633612960000|2021-10-07 13:22:40||1976.8||1976.8||1976.8||1976.8|329
1633612970000|2021-10-07 13:22:50|1976.8|1976.6|1976.4|1976|1976.8|1976.6|1976.4|1976|884
1633612980000|2021-10-07 13:23:00|1976.2|1975.8|1976.2|1975.8|1976.4|1976|1976.2|1975.8|4064
1633612990000|2021-10-07 13:23:10|||||||||10
1633613000000|2021-10-07 13:23:20|1976.4|1976|1976.6|1976.4|1976.8|1976.4|1976.4|1976|551
1633613010000|2021-10-07 13:23:30|1976.8|1976.6|1976.6|1976.2|1976.8|1976.6|1976.2|1976|3679
1633613020000|2021-10-07 13:23:40|1976.8|1976.4|1976.8|1976.4|1976.8|1976.6|1976.8|1976.4|1716
1633613040000|2021-10-07 13:24:00|1977|1976.6|1977.2|1976.8|1977.2|1977|1976.8|1976.6|1578
1633613050000|2021-10-07 13:24:10|1977.4|1977|1977.6|1977.4|1977.6|1977.4|1977.4|1977|3099
1633613060000|2021-10-07 13:24:20|1977.8|1977.2|1977|1976.6|1977.8|1977.4|1976.8|1976.6|8780
1633613070000|2021-10-07 13:24:30|1976.8|1976.4|1976|1975.6|1976.8|1976.4|1975.8|1975.6|3737
1633613080000|2021-10-07 13:24:40|1975.8|1975.4|1975.2|1974.8|1975.8|1975.4|1975|1974.6|6886
1633613090000|2021-10-07 13:24:50|1975.4|1975|1975.2|1975|1975.6|1975|1975.2|1974.8|0
1633613100000|2021-10-07 13:25:00|1975.4|1975.2|1975.6|1975.2|1975.6|1975.4|1975.2|1975.2|2226
1633613110000|2021-10-07 13:25:10|1975.8|1975.4|1977|1976.8|1977.2|1976.8|1975.8|1975.4|8855
1633613120000|2021-10-07 13:25:20|1977.2|1977|1977.2|1977|1977.2|1977|1977.2|1977|76
1633613130000|2021-10-07 13:25:30|1977.4||1977.2||1977.4||1977.2||200
1633613140000|2021-10-07 13:25:40|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1977.2|1976.8|6768
1633613160000|2021-10-07 13:26:00|1977.4|1977|1976.6|1976.2|1977.4|1977|1976.4|1976|2160
1633613170000|2021-10-07 13:26:10|1976.8|1976.4|1976.8|1976.4|1977|1976.8|1976.8|1976.4|959
1633613180000|2021-10-07 13:26:20|1977|1976.6|1977.2|1976.8|1977.6|1977.2|1977|1976.6|105
1633613190000|2021-10-07 13:26:30|1977|1976.6|1975.6|1975|1977|1976.8|1975.6|1975|10956
1633613200000|2021-10-07 13:26:40|1975.4|1975.2|1973.4|1973|1975.4|1975.2|1973|1972.6|19777
1633613210000|2021-10-07 13:26:50|1973.6|1973.2|1974.8|1974|1974.8|1974.4|1973.6|1973.2|8394
1633613220000|2021-10-07 13:27:00|1974.6|1973.8|1974|1973.6|1974.6|1973.8|1973.8|1973.4|7852
1633613230000|2021-10-07 13:27:10|1974.2|1973.8|1974.2|1973.8|1974.4|1973.8|1974.2|1973.8|0
1633613240000|2021-10-07 13:27:20|1974|1974|1974.4|1974|1974.6|1974|1974|1973.8|1440
1633613250000|2021-10-07 13:27:30|1974.6|1974.2|1975|1974.6|1975|1974.6|1974.4|1974|0
1633613260000|2021-10-07 13:27:40|1974.8|1974.4|1975.6|1975|1975.6|1975|1974.8|1974.4|787
1633613270000|2021-10-07 13:27:50|1975.4|1974.8|1973.8|1973.6|1975.4|1974.8|1973.8|1973.6|7641
1633613280000|2021-10-07 13:28:00|1973.6|1973.4|1972.2|1971.8|1973.8|1973.6|1972|1971.6|14192
1633613290000|2021-10-07 13:28:10|1972.4|1972|1971.6|1971.4|1972.4|1972.2|1971.6|1971.4|2766
1633613300000|2021-10-07 13:28:20|1971.4|1971.2|1971.8|1971.6|1971.8|1971.6|1971.4|1971|3190
1633613310000|2021-10-07 13:28:30|1971.6|1971.4|1971.8|1971.6|1971.8|1971.6|1971.6|1971.4|3171
1633613320000|2021-10-07 13:28:40|1972.2|1971.8|1973|1972.6|1973|1972.6|1971.6|1971.2|8810
1633613330000|2021-10-07 13:28:50|1973.2|1972.8|1973.4|1972.8|1973.4|1973|1972.6|1972.4|7083
1633613340000|2021-10-07 13:29:00|1973.2|1973|1973.2|1972.8|1973.6|1973.4|1973.2|1972.8|763
1633613350000|2021-10-07 13:29:10|1973|1972.6|1972.8|1972.6|1973|1972.6|1972.8|1972.2|665
1633613360000|2021-10-07 13:29:20|1972.6|1972.4|1971.6|1971.2|1972.6|1972.4|1971.6|1971.2|3521
1633613370000|2021-10-07 13:29:30|1971.4|1971.4|1969|1968.6|1972|1971.6|1968.8|1968.4|16103
1633613380000|2021-10-07 13:29:40|1969.2|1968.8|1969|1968.6|1969.2|1969|1968.6|1968.4|3548
1633613390000|2021-10-07 13:29:50|1968.8|1968.4|1967|1966.6|1968.8|1968.4|1966.8|1966.4|12634
1633613400000|2021-10-07 13:30:00|1966.8|1966.4|1968.2|1967.6|1969.4|1969|1966.6|1966.2|21321
1633613410000|2021-10-07 13:30:10|1968|1967.4|1967.4|1967|1968|1967.6|1965.6|1965.2|25344
1633613420000|2021-10-07 13:30:20|1967.6|1967.2|1970.2|1969.8|1970.2|1969.8|1967|1966.4|14197
1633613430000|2021-10-07 13:30:30|1970.4|1970|1970.2|1970|1971.8|1971.2|1970.2|1970|12177
1633613440000|2021-10-07 13:30:40|1970.4|1969.8|1972|1971.4|1972|1971.4|1970|1969.6|11185
1633613450000|2021-10-07 13:30:50|1971.8|1971.6|1972|1971.6|1972|1971.8|1971|1970.6|4430
1633613460000|2021-10-07 13:31:00|1972.2|1971.8|1968.8|1968.4|1973.2|1972.6|1968.2|1968|22143
1633613470000|2021-10-07 13:31:10|1968.6|1968.2|1966.6|1966|1968.6|1968.2|1966.2|1966|13314
1633613480000|2021-10-07 13:31:20|1966.8|1966.2|1965.6|1965.2|1967.2|1966.8|1965.2|1964.8|15822
1633613490000|2021-10-07 13:31:30|1965.8|1965.4|1966.8|1966.2|1966.8|1966.2|1965.4|1965|8549
1633613500000|2021-10-07 13:31:40|1966.6|1966.4|1967|1966.6|1967.4|1967|1965.2|1964.8|6885
1633613510000|2021-10-07 13:31:50|1967.2|1966.8|1965.2|1964.8|1968.4|1968|1964.8|1964.6|14471
1633613520000|2021-10-07 13:32:00|1965|1964.6|1965.2|1964.6|1966|1965.6|1964.2|1964|23918
1633613530000|2021-10-07 13:32:10|1965.4|1964.8|1967.2|1966.6|1967.4|1967|1965.2|1964.6|4491
1633613540000|2021-10-07 13:32:20|1967.4|1966.8|1968.4|1967.6|1969|1968.2|1967.2|1966.6|10820
1633613550000|2021-10-07 13:32:30|1968.2|1967.4|1969.2|1968.6|1969.6|1969.2|1968|1967.4|6677
1633613560000|2021-10-07 13:32:40|1969.4|1968.8|1969.8|1969.4|1970|1969.4|1968.6|1968.2|1815
1633613570000|2021-10-07 13:32:50|1969.6|1969.2|1969.4|1969|1969.8|1969.4|1968.8|1968.4|6643
1633613580000|2021-10-07 13:33:00|1969.6|1969.2|1967.4|1967|1969.6|1969.2|1966.8|1966.4|11488
1633613590000|2021-10-07 13:33:10|1967.6|1967.2|1967.8|1967.4|1968|1967.6|1967|1966.6|14293
1633613600000|2021-10-07 13:33:20|1967.6|1967.6|1964.4|1964|1967.6|1967.6|1964|1963.6|7998
1633613610000|2021-10-07 13:33:30|1964.2|1963.8|1964.8|1964.4|1965.8|1965.2|1963.6|1963.2|11067
1633613620000|2021-10-07 13:33:40|1965|1964.2|1961.2|1960.6|1965|1964.2|1961|1960.6|9797
1633613630000|2021-10-07 13:33:50|1961.4|1960.8|1963|1962.4|1963.8|1963.2|1961|1960.6|6921
1633613640000|2021-10-07 13:34:00|1963.2|1962.6|1961.8|1961.4|1963.6|1962.8|1961.6|1961.2|13226
1633613650000|2021-10-07 13:34:10|1961.6|1961.2|1962.8|1962.6|1962.8|1962.6|1961|1960.8|7221
1633613660000|2021-10-07 13:34:20|1963|1962.4|1962.8|1962.4|1963|1962.8|1962.6|1962.2|1704
1633613670000|2021-10-07 13:34:30|1963|1962.2|1964.4|1963.8|1964.4|1963.8|1962.8|1962.2|4974
1633613680000|2021-10-07 13:34:40|1964|1963.6|1964.4|1963.8|1964.4|1964|1962.8|1962.4|4685
1633613690000|2021-10-07 13:34:50|1964.2|1963.6|1962.2|1961.6|1964.2|1963.8|1962.2|1961.6|7024
1633613700000|2021-10-07 13:35:00|1962|1961.8|1961.4|1961|1962.6|1962.2|1960.6|1960.2|5434
1633613710000|2021-10-07 13:35:10|1961.6|1961.2|1962.6|1962|1963|1962.4|1961.4|1961.2|16616
1633613720000|2021-10-07 13:35:20|1962.8|1962.2|1965.2|1964.6|1965.6|1965.2|1962.6|1962.2|7246
1633613730000|2021-10-07 13:35:30|1965|1964.4|1966.2|1966|1967.6|1967|1964.8|1964.2|11649
1633613740000|2021-10-07 13:35:40|1966.4|1966.2|1967.4|1966.8|1968.8|1968.2|1966.2|1965.8|32583
1633613750000|2021-10-07 13:35:50|1967.8|1967|1965.8|1965.6|1967.8|1967.4|1965.8|1965.6|9150
1633613760000|2021-10-07 13:36:00|1965.6|1965.4|1965.4|1964.8|1967.2|1966.8|1964.6|1964|18634
1633613770000|2021-10-07 13:36:10|1965.6|1964.6|1965.4|1964.8|1966|1965.6|1965|1964.6|3692
1633613780000|2021-10-07 13:36:20|1965.6|1964.6|1965.6|1965.2|1966.2|1965.6|1964.8|1964.6|7790
1633613790000|2021-10-07 13:36:30|1965.8|1965.4|1965.6|1964.8|1966|1965.6|1965.4|1964.8|2663
1633613800000|2021-10-07 13:36:40|1965.8|1965|1965.8|1965.6|1966|1965.6|1965.4|1964.8|1445
1633613810000|2021-10-07 13:36:50|1966|1965.4|1965.4|1964.6|1966|1965.4|1964.2|1963.6|14699
1633613820000|2021-10-07 13:37:00|1965.2|1964.8|1964.6|1964.2|1965.6|1965|1964.2|1963.6|4519
1633613830000|2021-10-07 13:37:10|1964.8|1964|1968.6|1968.4|1969.4|1969|1964.8|1963.8|10899
1633613840000|2021-10-07 13:37:20|1968.8|1968.6|1969|1968.6|1969.4|1969.2|1968.6|1968.2|4164
1633613850000|2021-10-07 13:37:30|1968.8|1968.4|1968.4|1968|1969.4|1969|1968.2|1967.8|5392
1633613860000|2021-10-07 13:37:40|1968.6|1968.2|1967.6|1967.4|1968.6|1968.2|1967.2|1966.6|2833
1633613870000|2021-10-07 13:37:50|1968|1967.6|1968.6|1968.2|1969|1968.6|1967.6|1967|3723
1633613880000|2021-10-07 13:38:00|1968.8|1968.4|1967.4|1966.8|1969|1968.4|1967.2|1966.6|1823
1633613890000|2021-10-07 13:38:10|1967.8|1967|1967.8|1967.6|1968.2|1967.6|1967|1966.6|3931
1633613900000|2021-10-07 13:38:20|1968|1967.8|1969.6|1969.2|1969.8|1969.4|1967.8|1967.2|3535
1633613910000|2021-10-07 13:38:30|1969.8|1969.4|1969.4|1968.6|1970.4|1970|1968.6|1968.2|11868
1633613920000|2021-10-07 13:38:40|1969.2|1968.4|1968.2|1967.8|1969.2|1968.4|1967.8|1967.2|2718
1633613930000|2021-10-07 13:38:50|1968.4|1968|1968.2|1967.8|1968.4|1968|1967.8|1967.4|2085
1633613940000|2021-10-07 13:39:00|1969|1968|1969.2|1968.6|1969.6|1969.2|1968.4|1967.8|5825
1633613950000|2021-10-07 13:39:10|1969|1968.8|1969.6|1969|1969.6|1969|1968.8|1968.6|344
1633613960000|2021-10-07 13:39:20|1969.8|1969.2|1970.2|1970|1970.8|1970.4|1969.6|1969.2|1727
1633613970000|2021-10-07 13:39:30|1970.4|1969.8|1971.8|1971.4|1972|1971.4|1970.2|1969.8|15472
1633613980000|2021-10-07 13:39:40|1971.6|1971.2|1974.2|1973.8|1974.4|1974|1971.2|1970.8|8273
1633613990000|2021-10-07 13:39:50|1974.4|1974|1974.2|1973.8|1974.4|1974|1973.6|1973.2|12573
1633614000000|2021-10-07 13:40:00|1974.4|1973.6|1974|1973.6|1975.2|1974.8|1973.8|1973.2|14105
1633614010000|2021-10-07 13:40:10|1973.8|1973.2|1976.4|1975.8|1977|1976.6|1973.8|1973.2|6218
1633614020000|2021-10-07 13:40:20|1976.6|1976|1975.2|1975|1977|1976.6|1975|1974.6|11628
1633614030000|2021-10-07 13:40:30|1975.4|1975.2|1974.6|1974|1975.8|1975.4|1973.8|1973.4|14353
1633614040000|2021-10-07 13:40:40|1974.8|1974.2|1975|1974.4|1975.6|1975.2|1974.4|1974|11207
1633614050000|2021-10-07 13:40:50|1974.8|1974.2|1975|1974.8|1975.4|1974.8|1974.2|1973.6|14504
1633614060000|2021-10-07 13:41:00|1975.4|1975|1973.2|1973|1975.4|1975|1972.8|1972.4|6474
1633614070000|2021-10-07 13:41:10|1973.6|1972.8|1973.2|1973|1974|1973.6|1973.2|1972.6|9041
1633614080000|2021-10-07 13:41:20|1974|1972.8|1973.4|1973|1974.4|1973.8|1973.2|1972.6|13779
1633614090000|2021-10-07 13:41:30|1973.2|1972.8|1974.6|1973.8|1974.8|1974.2|1973.2|1972.8|10528
1633614100000|2021-10-07 13:41:40|1974.8|1974.2|1974.6|1974|1975.6|1975.2|1974.2|1973.6|8554
1633614110000|2021-10-07 13:41:50|1974.8|1973.8|1974.2|1973.8|1974.8|1974.4|1973.8|1973.2|8059
1633614120000|2021-10-07 13:42:00|1974|1973.6|1974|1973.8|1975.2|1974.8|1973.8|1973.6|7151
1633614130000|2021-10-07 13:42:10|1974.2|1974|1975.4|1974.6|1976|1975.4|1974.2|1973.8|5288
1633614140000|2021-10-07 13:42:20|1975.2|1974.8|1973.6|1973.2|1975.2|1974.8|1973|1972.6|7894
1633614150000|2021-10-07 13:42:30|1973.8|1973|1973.8|1973.6|1975|1974.4|1973.4|1973|4496
1633614160000|2021-10-07 13:42:40|1974|1973.8|1974.2|1973.8|1974.4|1973.8|1973.2|1972.8|4761
1633614170000|2021-10-07 13:42:50|1974|1973.6|1974.6|1974.2|1975|1974.6|1974|1973.6|2922
1633614180000|2021-10-07 13:43:00|1974.8|1974.4|1973.4|1973|1975|1974.6|1973.2|1972.8|12358
1633614190000|2021-10-07 13:43:10|1973.2|1972.8|1973.8|1973.4|1974|1973.8|1973|1972.6|6442
1633614200000|2021-10-07 13:43:20|1974|1973.6|1973.4|1973|1974|1973.8|1973|1972.6|2499
1633614210000|2021-10-07 13:43:30|1973.6|1973.2|1971.6|1971.2|1973.8|1973.4|1971.6|1971.2|16384
1633614220000|2021-10-07 13:43:40|1971.8|1971|1972.6|1972|1973.2|1972.8|1971.8|1971|9687
1633614230000|2021-10-07 13:43:50|1972.8|1972.2|1974|1973.4|1974|1973.8|1972.8|1972.2|2523
1633614240000|2021-10-07 13:44:00|1974.2|1973.6|1973.4|1972.8|1974.4|1973.8|1972.6|1972.2|4125
1633614250000|2021-10-07 13:44:10|1973.6|1973|1974|1973.4|1974|1973.8|1973|1972.8|5323
1633614260000|2021-10-07 13:44:20|1973.8|1973.6|1972.8|1972.6|1974|1973.6|1972.4|1972|4085
1633614270000|2021-10-07 13:44:30|1972.6|1972.4|1973.2|1972.8|1973.4|1973|1972.4|1972|8469
1633614280000|2021-10-07 13:44:40|1973.4|1972.6|1971.8|1971.4|1973.4|1972.6|1971.4|1971|8799
1633614290000|2021-10-07 13:44:50|1972|1971.6|1971.2|1970.8|1972.2|1971.8|1970.8|1970.2|6671
1633614300000|2021-10-07 13:45:00|1971|1970.6|1971|1970.4|1971.2|1970.6|1969.8|1969.6|12620
1633614310000|2021-10-07 13:45:10|1971.2|1970.6|1971.2|1971|1971.8|1971.4|1971|1970.4|7829
1633614320000|2021-10-07 13:45:20|1971.4|1971.2|1971.8|1971.4|1972|1971.6|1971.2|1971|1928
1633614330000|2021-10-07 13:45:30|1971.6|1971.2|1972.4|1972|1972.4|1972.2|1971.4|1971|2211
1633614340000|2021-10-07 13:45:40|1972.6|1972.2|1971.4|1971.2|1973.4|1972.8|1970.8|1970.4|6435
1633614350000|2021-10-07 13:45:50|1971.2|1970.8|1968.6|1968.2|1971.2|1971|1968.6|1968|29203
1633614360000|2021-10-07 13:46:00|1968.4|1968|1969.4|1968.8|1969.6|1969.2|1967.8|1967.4|21900
1633614370000|2021-10-07 13:46:10|1969.2|1968.6|1969.6|1969|1969.6|1969.2|1968.8|1968.4|11045
1633614380000|2021-10-07 13:46:20|1969.8|1969.2|1969.6|1969.2|1970.8|1970.6|1969.4|1969|6560
1633614390000|2021-10-07 13:46:30|1969.8|1969.4|1969.6|1969.2|1971|1970.4|1969.6|1969|3028
1633614400000|2021-10-07 13:46:40|1969.8|1969.4|1968.8|1968.6|1970|1969.4|1968.4|1968|6833
1633614410000|2021-10-07 13:46:50|1969|1968.4|1968.8|1968.6|1969.6|1969|1968.6|1968.2|7289
1633614420000|2021-10-07 13:47:00|1969|1968.8|1970.4|1970.2|1970.4|1970.2|1969|1968.8|5378
1633614430000|2021-10-07 13:47:10|1970.6|1970.4|1971.4|1971|1971.4|1971|1970.6|1970.4|1016
1633614440000|2021-10-07 13:47:20|1971.2|1971.2|1971.2|1970.8|1971.8|1971.4|1970.8|1970.6|7840
1633614450000|2021-10-07 13:47:30|1971.4|1971|1971|1970.8|1971.6|1971|1971|1970.8|399
1633614460000|2021-10-07 13:47:40|1970.8|1970.6|1970.2|1969.8|1971|1970.6|1970.2|1969.8|4063
1633614470000|2021-10-07 13:47:50|1970.4|1970|1971|1970.8|1971.4|1971.2|1970.4|1970|9790
1633614480000|2021-10-07 13:48:00|1971.2|1970.6|1970.8|1970.4|1971.4|1971.2|1970.6|1970.4|5683
1633614490000|2021-10-07 13:48:10|1970.6|1970.6|1972.4|1972.2|1972.8|1972.4|1970.6|1970.6|3953
1633614500000|2021-10-07 13:48:20|1972.6|1972.4|1972.8|1972.4|1973|1972.6|1972.4|1972|4267
1633614510000|2021-10-07 13:48:30|1973|1972.6|1973|1972.4|1973.6|1973.2|1972.6|1972.2|1184
1633614520000|2021-10-07 13:48:40|1972.8|1972.6|1973.4|1973|1973.6|1973.2|1972.6|1972.4|2326
1633614530000|2021-10-07 13:48:50|1973.6|1973.2|1973.4|1972.8|1973.8|1973.6|1972.4|1972.2|7236
1633614540000|2021-10-07 13:49:00|1973.6|1973|1974.2|1973.8|1974.8|1974.4|1973.4|1973|26948
1633614550000|2021-10-07 13:49:10|1974.4|1974|1973.8|1973.4|1974.4|1974.2|1973.4|1973|4873
1633614560000|2021-10-07 13:49:20|1973.6|1973.2|1973.6|1973.4|1973.8|1973.4|1972.4|1972|8061
1633614570000|2021-10-07 13:49:30|1973.8|1973.6|1974|1973.6|1974.6|1974.2|1973.8|1973.4|5858
1633614580000|2021-10-07 13:49:40|1974.2|1973.4|1973.4|1973.2|1974.2|1973.8|1973.4|1973.2|3747
1633614590000|2021-10-07 13:49:50|1973.2|1973|1974.6|1974.2|1974.8|1974.4|1973.2|1973|2762
1633614600000|2021-10-07 13:50:00|1974.8|1974.4|1974.6|1974|1975|1974.6|1974|1973.6|5398
1633614610000|2021-10-07 13:50:10|1974.8|1974.2|1975|1974.4|1975|1974.4|1974.4|1974|350
1633614620000|2021-10-07 13:50:20|1974.8|1974.6|1976.6|1976.2|1976.6|1976.2|1974.6|1974.4|14770
1633614630000|2021-10-07 13:50:30|1976.4|1976|1977.2|1976.8|1977.4|1977.2|1976.4|1976|6066
1633614640000|2021-10-07 13:50:40|1977|1977|1977.2|1977|1977.4|1977|1976.8|1976.6|4583
1633614650000|2021-10-07 13:50:50|1977.4|1977.2|1977.4|1976.8|1977.4|1977.2|1976.8|1976.6|2008
1633614660000|2021-10-07 13:51:00|1977.2|1977|1977.8|1977.4|1978|1977.8|1976.4|1976|7993
1633614670000|2021-10-07 13:51:10|1978|1977.6|1978.4|1978|1978.4|1978|1977.4|1977|1370
1633614680000|2021-10-07 13:51:20|1978.6|1978.2|1978.4|1978|1979|1978.4|1978|1977.6|2672
1633614690000|2021-10-07 13:51:30|1978.2|1977.8|1978.6|1978.2|1979|1978.6|1978.2|1977.8|10443
1633614700000|2021-10-07 13:51:40|1978.4|1978|1978|1977.6|1978.4|1978|1977.6|1977.4|1585
1633614710000|2021-10-07 13:51:50|1978.2|1977.8|1980|1979.6|1980.8|1980.4|1978.2|1977.6|24988
1633614720000|2021-10-07 13:52:00|1979.8|1979.8|1981.4|1980.8|1981.4|1981|1979.8|1979.8|5881
1633614730000|2021-10-07 13:52:10|1981.2|1981|1979.6|1979|1981.2|1981|1979.6|1979|11289
1633614740000|2021-10-07 13:52:20|1979.4|1978.8|1977.8|1977.6|1979.4|1978.8|1977.4|1977.2|17936
1633614750000|2021-10-07 13:52:30|1977.6|1977.4|1978.8|1978.2|1979|1978.4|1977.6|1977.4|10923
1633614760000|2021-10-07 13:52:40|1979|1978.4|1976.8|1976.4|1979|1978.6|1976.6|1975.8|18283
1633614770000|2021-10-07 13:52:50|1976.6|1976.6|1977|1976.6|1977.2|1976.6|1976|1975.8|5994
1633614780000|2021-10-07 13:53:00|1977.4|1976.8|1976.4|1976.2|1977.6|1977.2|1976.2|1975.8|11817
1633614790000|2021-10-07 13:53:10|1976.8|1976|1975|1974.8|1977|1976.4|1975|1974.6|12041
1633614800000|2021-10-07 13:53:20|1975.2|1974.6|1975|1974.6|1975.4|1975|1974.6|1973.8|6155
1633614810000|2021-10-07 13:53:30|1974.8|1974.4|1975.2|1974.8|1975.2|1975|1974.6|1974.2|10118
1633614820000|2021-10-07 13:53:40|1975.4|1975|1977.2|1976.8|1977.2|1976.8|1975.2|1974.6|1973
1633614830000|2021-10-07 13:53:50|1977|1976.6|1976.4|1975.6|1977|1976.6|1976|1975.6|4084
1633614840000|2021-10-07 13:54:00|1976.2|1975.4|1976.4|1976|1976.8|1976.4|1975.4|1975.2|3157
1633614850000|2021-10-07 13:54:10|1976.2|1975.8|1975|1974.4|1976.2|1975.8|1974.8|1974.2|4431
1633614860000|2021-10-07 13:54:20|1974.8|1974.2|1974.4|1974.2|1974.8|1974.4|1974|1973.6|8381
1633614870000|2021-10-07 13:54:30|1974.2|1974|1973.6|1973|1974.2|1974|1973.4|1973|5012
1633614880000|2021-10-07 13:54:40|1973.4|1972.8|1973.4|1972.8|1973.8|1973.6|1973|1972.4|6571
1633614890000|2021-10-07 13:54:50|1973.6|1973|1973.6|1973|1973.8|1973.2|1973.2|1972.8|8883
1633614900000|2021-10-07 13:55:00|1973.8|1973.2|1973.2|1972.6|1974|1973.4|1972.8|1972.4|4748
1633614910000|2021-10-07 13:55:10|1973|1972.8|1972.8|1972.4|1973.6|1973|1972|1971.6|1529
1633614920000|2021-10-07 13:55:20|1973|1972.6|1973.8|1973.2|1973.8|1973.4|1972.8|1972.6|5356
1633614930000|2021-10-07 13:55:30|1974|1973.4|1973.8|1973.2|1974.4|1974|1973.8|1973.2|1197
1633614940000|2021-10-07 13:55:40|1973.6|1973|1973.2|1972.8|1973.6|1973.4|1972.8|1972.2|9517
1633614950000|2021-10-07 13:55:50|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|500
1633614960000|2021-10-07 13:56:00|1973.2|1973|1971.2|1970.6|1973.2|1973|1971.2|1970.6|5385
1633614970000|2021-10-07 13:56:10|1971|1970.8|1972|1971.4|1972.2|1971.8|1970.8|1970.4|17327
1633614980000|2021-10-07 13:56:20|1971.8|1971.2|1971.2|1970.8|1972|1971.6|1971|1970.4|434
1633614990000|2021-10-07 13:56:30|1971.4|1971|1970.6|1970.2|1971.4|1971|1970.6|1970|707
1633615000000|2021-10-07 13:56:40|1970.8|1970|1970|1969.6|1971|1970.6|1969.8|1969.4|4203
1633615010000|2021-10-07 13:56:50|1969.8|1969.4|1969.2|1968.6|1969.8|1969.4|1968.6|1968.4|12712
1633615020000|2021-10-07 13:57:00|1969|1969|1969.8|1969.2|1969.8|1969.4|1969|1968.6|10004
1633615030000|2021-10-07 13:57:10|1969.6|1969.4|1969.2|1969|1970|1969.6|1969|1968.6|12009
1633615040000|2021-10-07 13:57:20|1969.6|1968.8|1971|1970.4|1971.2|1970.6|1969.6|1968.8|6983
1633615050000|2021-10-07 13:57:30|1971.2|1970.6|1969.2|1968.6|1971.2|1970.8|1968.8|1968.6|11153
1633615060000|2021-10-07 13:57:40|1969|1968.4|1968.8|1968.4|1969.2|1968.8|1968.4|1968|2992
1633615070000|2021-10-07 13:57:50|1969|1968.6|1969.4|1968.8|1969.8|1969.4|1969|1968.6|1225
1633615080000|2021-10-07 13:58:00|1969.2|1969|1969.4|1969|1969.6|1969|1969|1968.6|0
1633615090000|2021-10-07 13:58:10|1969.2|1969.2|1969.8|1969.4|1970.4|1969.8|1969.2|1968.8|4020
1633615100000|2021-10-07 13:58:20|1970|1969.6|1970.6|1970|1970.8|1970.4|1969.8|1969.4|955
1633615110000|2021-10-07 13:58:30|1970.4|1969.8|1971.6|1971.2|1971.8|1971.2|1970.2|1969.8|4309
1633615120000|2021-10-07 13:58:40|1971.8|1971.4|1972.2|1971.8|1972.4|1971.8|1971.4|1971|2303
1633615130000|2021-10-07 13:58:50|1972|1971.6|1971.8|1971.4|1972.4|1972|1971.4|1971|6303
1633615140000|2021-10-07 13:59:00|1972|1971.6|1971.8|1971.4|1972.2|1972|1971.4|1971|2578
1633615150000|2021-10-07 13:59:10|1972|1971.2|1971.6|1971|1972.2|1971.6|1971.6|1971|4510
1633615160000|2021-10-07 13:59:20|1971.4|1971.2|1971.6|1971.2|1972|1971.6|1971.2|1970.6|752
1633615170000|2021-10-07 13:59:30|1971.8|1971|1971.8|1971.2|1971.8|1971.6|1971.8|1970.8|5
1633615180000|2021-10-07 13:59:40|1971.6|1971|1971|1970.4|1972|1971.6|1971|1970.4|9158
1633615190000|2021-10-07 13:59:50|1970.8|1970.2|1970.6|1970|1970.8|1970.4|1970.2|1969.6|4344
1633615200000|2021-10-07 14:00:00|1970.4|1969.8|1970.2|1969.8|1970.4|1969.8|1969.4|1969|10185
1633615210000|2021-10-07 14:00:10|1970.4|1970|1970.8|1970.4|1971|1970.6|1970.4|1970|1762
1633615220000|2021-10-07 14:00:20|1970.6|1970.2|1970|1969.6|1970.6|1970.2|1969.8|1969.4|12148
1633615230000|2021-10-07 14:00:30|1969.8|1969.8|1970.4|1970|1970.8|1970.4|1969.8|1969.4|9216
1633615240000|2021-10-07 14:00:40|1970.6|1970.2|1970.8|1970.4|1971.6|1971.4|1970.6|1970.2|3861
1633615250000|2021-10-07 14:00:50|1971|1970.6|1971.6|1971.2|1971.6|1971.4|1970.8|1970.4|1443
1633615260000|2021-10-07 14:01:00|1971.8|1971|1971.6|1971.2|1972.2|1971.8|1971.4|1971|1611
1633615270000|2021-10-07 14:01:10|1971.8|1971.4|1970.8|1970.6|1971.8|1971.4|1970.8|1970.4|7791
1633615280000|2021-10-07 14:01:20|1970.6|1970.4|1971|1970.4|1971.2|1971|1970.6|1969.8|3499
1633615290000|2021-10-07 14:01:30|1971.2|1970.6|1972.8|1972.4|1972.8|1972.4|1971|1970.4|4607
1633615300000|2021-10-07 14:01:40|1972.6|1972.2|1971.2|1970.8|1973.4|1973.2|1971.2|1970.8|9451
1633615310000|2021-10-07 14:01:50|1971|1970.6|1971|1970.6|1971.2|1970.6|1970.4|1970|11491
1633615320000|2021-10-07 14:02:00|1971.2|1970.8|1971.2|1970.6|1971.6|1971.4|1971|1970.6|6158
1633615330000|2021-10-07 14:02:10|1971.4|1971|1972|1971.6|1972.2|1971.8|1971.2|1970.8|2412
1633615340000|2021-10-07 14:02:20|1971.8|1971.4|1972.2|1971.8|1972.6|1972|1971.8|1971.4|2155
1633615350000|2021-10-07 14:02:30|1972|1971.6|1972.2|1972|1972.4|1972|1971.8|1971.4|1729
1633615360000|2021-10-07 14:02:40|1972.4|1972.2|1972|1971.6|1972.8|1972.2|1971.8|1971.6|2343
1633615370000|2021-10-07 14:02:50|1972.2|1971.4|1971.4|1970.8|1972.2|1971.4|1970.6|1970.2|13944
1633615380000|2021-10-07 14:03:00|1971.2|1971|1971.4|1971|1971.8|1971.4|1971.2|1970.8|2684
1633615390000|2021-10-07 14:03:10|1971.2|1971.2|1971.2|1970.8|1971.2|1971.2|1971|1970.8|4721
1633615400000|2021-10-07 14:03:20|1971|1970.6|1970.6|1970.2|1971|1970.6|1970|1969.8|12705
1633615410000|2021-10-07 14:03:30|1970.4|1970|1970.2|1970|1970.8|1970.6|1970.2|1969.8|9818
1633615420000|2021-10-07 14:03:40|1970.4|1969.8|1969.6|1969.2|1970.4|1970|1969.4|1969.2|10719
1633615430000|2021-10-07 14:03:50|1969.8|1969.4|1970.4|1970|1970.8|1970.6|1969.6|1969.2|13219
1633615440000|2021-10-07 14:04:00|1970.6|1970.2|1969.8|1969.6|1970.8|1970.6|1969.8|1969.4|7807
1633615450000|2021-10-07 14:04:10|1970|1969.8|1970.8|1970.4|1970.8|1970.4|1969.8|1969.6|484
1633615460000|2021-10-07 14:04:20|1970.6|1970.2|1970.2|1970|1971|1970.8|1970.2|1970|2657
1633615470000|2021-10-07 14:04:30|1970.4|1970.2|1970.6|1970.2|1970.6|1970.4|1970.4|1970|2313
1633615480000|2021-10-07 14:04:40|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.8|1970.2|255
1633615490000|2021-10-07 14:04:50|1970.6|1970.2|1970.6|1970.2|1971.2|1970.8|1970.4|1970.2|13863
1633615500000|2021-10-07 14:05:00|1970.4|1970.4|1969.8|1969.6|1970.6|1970.4|1969.8|1969.6|14264
1633615510000|2021-10-07 14:05:10|1969.6|1969.2|1969.8|1969.6|1969.8|1969.6|1969.4|1969|3374
1633615520000|2021-10-07 14:05:20|1969.6|1969.4|1970.6|1970.2|1970.6|1970.2|1969.6|1969.4|8414
1633615530000|2021-10-07 14:05:30|1970.8|1970.4|1971.2|1970.8|1971.4|1971.2|1970.8|1970.4|5594
1633615540000|2021-10-07 14:05:40|1971|1970.6|1971.6|1971.2|1971.6|1971.4|1971|1970.6|4805
1633615550000|2021-10-07 14:05:50|1971.4|1971|1969.8|1969.4|1971.6|1971.4|1969.8|1969.4|11327
1633615560000|2021-10-07 14:06:00|1969.6|1969.2|1969.4|1969|1969.8|1969.6|1968.6|1968.4|15950
1633615570000|2021-10-07 14:06:10|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.2|1968.8|445
1633615580000|2021-10-07 14:06:20|1969.6|1969.2|1969.6|1969.2|1970|1969.8|1969.2|1968.8|8987
1633615590000|2021-10-07 14:06:30|1969.4|1969|1969.6|1969.4|1969.8|1969.4|1969.2|1969|276
1633615600000|2021-10-07 14:06:40|1969.4|1969.2|1969.8|1969.4|1970.2|1969.6|1969.2|1969|6097
1633615610000|2021-10-07 14:06:50|1969.6|1969.2|1968.8|1968.6|1969.6|1969.2|1968.8|1968.6|13131
1633615620000|2021-10-07 14:07:00|1968.6|1968.4|1967.6|1967.2|1968.8|1968.4|1967.4|1967.2|16090
1633615630000|2021-10-07 14:07:10|1967.4|1967|1966.2|1966|1967.4|1967|1965.8|1965.4|19402
1633615640000|2021-10-07 14:07:20|1966.4|1966.2|1966.8|1966.4|1967.4|1967|1965.8|1965.4|29715
1633615650000|2021-10-07 14:07:30|1966.6|1966.2|1967.2|1966.8|1967.2|1967|1966.6|1966.2|2637
1633615660000|2021-10-07 14:07:40|1967.4|1967|1967.2|1966.6|1967.4|1967.2|1966.8|1966.6|2022
1633615670000|2021-10-07 14:07:50|1967|1966.4|1967|1966.6|1967|1966.6|1966.6|1966.4|3991
1633615680000|2021-10-07 14:08:00|1966.8|1966.8|1967.2|1966.8|1967.4|1967|1966.6|1966.4|5677
1633615690000|2021-10-07 14:08:10|1967|1966.6|1966.2|1965.6|1967|1966.6|1966|1965.4|1618
1633615700000|2021-10-07 14:08:20|1966|1965.8|1966|1965.6|1966.2|1966|1964.8|1964.6|21174
1633615710000|2021-10-07 14:08:30|1966.2|1965.8|1966.2|1965.8|1966.4|1965.8|1965.8|1965.4|337
1633615720000|2021-10-07 14:08:40|1966|1965.6|1964|1963.6|1966|1965.6|1963.8|1963.4|12938
1633615730000|2021-10-07 14:08:50|1963.8|1963.4|1964.2|1963.8|1964.4|1963.8|1963.8|1963.4|300
1633615740000|2021-10-07 14:09:00|1964.4|1963.6|1964.2|1963.8|1964.4|1964|1964|1963.6|1174
1633615750000|2021-10-07 14:09:10|1964|1963.6|1964.2|1963.8|1964.2|1963.8|1963.8|1963.2|4154
1633615760000|2021-10-07 14:09:20|1964.4|1964|1964.6|1964|1964.6|1964.4|1964.2|1963.8|1708
1633615770000|2021-10-07 14:09:30|1964.4|1964.2|1963.2|1963|1964.6|1964.2|1963|1962.4|15557
1633615780000|2021-10-07 14:09:40|1963.4|1962.8|1964.4|1964|1964.4|1964|1963.2|1962.8|2348
1633615790000|2021-10-07 14:09:50|1964.2|1963.8|1964.4|1964|1964.6|1964.2|1964.2|1963.6|407
1633615800000|2021-10-07 14:10:00|1964.6|1964.2|1965.6|1965.2|1965.8|1965.2|1964.6|1964.2|888
1633615810000|2021-10-07 14:10:10|1965.4|1965|1965.4|1964.8|1965.6|1965.2|1965|1964.6|3215
1633615820000|2021-10-07 14:10:20|1965.6|1965|1966.2|1965.8|1966.4|1965.8|1965.4|1964.8|3555
1633615830000|2021-10-07 14:10:30|1966.4|1965.6|1967|1966.6|1967|1966.6|1966|1965.6|1485
1633615840000|2021-10-07 14:10:40|1966.8|1966.4|1966.8|1966.2|1966.8|1966.4|1966.4|1966.2|1790
1633615850000|2021-10-07 14:10:50|1967|1966.4|1966.6|1966.4|1967|1966.6|1966.6|1966.2|320
1633615860000|2021-10-07 14:11:00|1966.8|1966.6|1967.2|1966.8|1967.4|1967|1966.8|1966.4|569
1633615870000|2021-10-07 14:11:10|1967.4|1966.6|1967.6|1967.4|1968.4|1968|1967.2|1966.6|5920
1633615880000|2021-10-07 14:11:20|1967.4|1967.2|1968.8|1968.4|1969|1968.6|1967.2|1966.8|6302
1633615890000|2021-10-07 14:11:30|1968.6|1968.2|1968.6|1968.2|1969|1968.6|1968.4|1968.2|1900
1633615900000|2021-10-07 14:11:40|1968.4|1968.4|1968.2|1967.8|1968.4|1968.4|1968.2|1967.8|1296
1633615910000|2021-10-07 14:11:50|1968|1967.6|1967|1966.6|1968|1967.6|1967|1966.4|18282
1633615920000|2021-10-07 14:12:00|1967.2|1966.8|1967.2|1966.8|1967.6|1967.4|1967.2|1966.8|8230
1633615930000|2021-10-07 14:12:10|1967.6|1967|1968.4|1968|1968.4|1968|1967.4|1967|1911
1633615940000|2021-10-07 14:12:20|1968.6|1967.8|1969|1968.8|1969.2|1969|1968.6|1967.8|2904
1633615950000|2021-10-07 14:12:30|1969.2|1969|1970.2|1969.8|1970.2|1969.8|1969|1969|546
1633615960000|2021-10-07 14:12:40|1970.4|1970|1970.2|1969.6|1970.4|1970|1970|1969.4|2326
1633615970000|2021-10-07 14:12:50|1970|1969.8|1970|1969.6|1970.2|1970|1969.8|1969.6|3521
1633615980000|2021-10-07 14:13:00|1970.2|1969.8|1969|1968.6|1970.2|1970|1968.6|1968.2|15459
1633615990000|2021-10-07 14:13:10|1969.2|1968.8|1970.2|1969.6|1970.2|1969.8|1969.2|1968.8|8456
1633616000000|2021-10-07 14:13:20|1970|1969.4|1969.6|1969.2|1970|1969.8|1969.6|1969.2|6427
1633616010000|2021-10-07 14:13:30|1969.4|1969|1968.6|1968.2|1969.4|1969|1968.4|1968|8018
1633616020000|2021-10-07 14:13:40|1968.4|1968|1967.8|1967.4|1968.4|1968|1967.6|1967|12649
1633616030000|2021-10-07 14:13:50|1967.6|1967.2|1967.8|1967.4|1967.8|1967.6|1967|1966.6|6332
1633616040000|2021-10-07 14:14:00|1967.6|1967.2|1967.8|1967.4|1967.8|1967.4|1967.4|1967.2|9
1633616050000|2021-10-07 14:14:10|1967.6|1967.6|1968.2|1967.8|1968.2|1967.8|1967|1966.8|6653
1633616060000|2021-10-07 14:14:20|1968|1967.6|1967.8|1967.4|1968.2|1967.8|1967.8|1967.4|387
1633616070000|2021-10-07 14:14:30|1968|1967.6|1967.6|1967|1968|1967.6|1967.4|1967|2485
1633616080000|2021-10-07 14:14:40|1967.8|1967.2|1967.8|1967.4|1968|1967.4|1967.4|1967|806
1633616090000|2021-10-07 14:14:50|1967.6|1967.6|1967.2|1966.8|1968|1967.6|1967.2|1966.8|2912
1633616100000|2021-10-07 14:15:00|1967|1967|1967.2|1966.8|1967.4|1967|1966.6|1966.2|7263
1633616110000|2021-10-07 14:15:10|1967.4|1967|1968.8|1968.2|1968.8|1968.4|1967.4|1967|6022
1633616120000|2021-10-07 14:15:20|1969|1968.4|1968.8|1968.4|1969|1968.6|1968.4|1968.2|2157
1633616130000|2021-10-07 14:15:30|1969.2|1968.6|1970|1969.8|1970|1969.8|1969|1968.6|2385
1633616140000|2021-10-07 14:15:40|1970.2|1970|1970|1969.6|1970.2|1970|1970|1969.6|2486
1633616150000|2021-10-07 14:15:50|1970.2|1969.8|1970.6|1970.2|1970.6|1970.4|1970.2|1969.8|638
1633616160000|2021-10-07 14:16:00|1970.4|1970|1970.6|1970.2|1970.6|1970.4|1970.2|1969.8|2821
1633616170000|2021-10-07 14:16:10|1970.8|1970.4|1972.4|1972|1972.6|1972|1970.6|1970.4|8606
1633616180000|2021-10-07 14:16:20|1972.2|1971.8|1972|1971.6|1972.6|1972.2|1972|1971.6|5984
1633616190000|2021-10-07 14:16:30|1971.8|1971.8|1972.2|1971.8|1972.2|1972|1971.6|1971.2|5148
1633616200000|2021-10-07 14:16:40|1972|1971.6|1972.4|1972.2|1973|1972.6|1972|1971.6|8048
1633616210000|2021-10-07 14:16:50|1972.8|1972|1973|1972.6|1973|1972.8|1972.4|1972|1573
1633616220000|2021-10-07 14:17:00|1973.2|1972.8|1973.8|1973.4|1974|1973.6|1973|1972.8|7252
1633616230000|2021-10-07 14:17:10|1974|1973.2|1972.4|1972|1974|1973.2|1972.4|1972|6744
1633616240000|2021-10-07 14:17:20|1972.6|1972.2|1972.6|1972.4|1972.8|1972.6|1972.6|1972.2|180
1633616250000|2021-10-07 14:17:30|1972.4|1972.2|1972.2|1972|1973|1972.8|1972.2|1972|6419
1633616260000|2021-10-07 14:17:40|1972.4|1972.2|1971.8|1971.4|1972.4|1972.2|1971.8|1971.4|8415
1633616270000|2021-10-07 14:17:50|1971.6|1971.6|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|1565
1633616280000|2021-10-07 14:18:00|1971.6|1971.2|1971.4|1970.8|1972|1971.6|1971.2|1970.8|14095
1633616290000|2021-10-07 14:18:10|1971.2|1971|1972.4|1972|1972.8|1972.4|1971.2|1971|2959
1633616300000|2021-10-07 14:18:20|1972.2|1971.8|1972.4|1971.8|1972.4|1972|1971.6|1971.4|4171
1633616310000|2021-10-07 14:18:30|1972.6|1972|1972.4|1972|1973.2|1972.8|1972.4|1972|3211
1633616320000|2021-10-07 14:18:40||1972.2||1972||1972.2||1972|718
1633616330000|2021-10-07 14:18:50|1972.6|1972.2|1972.4|1972|1973.2|1972.8|1972.4|1972|5368
1633616340000|2021-10-07 14:19:00|1972.6|1972.2|1971.8|1971.6|1972.6|1972.2|1971.8|1971.6|388
1633616350000|2021-10-07 14:19:10|1972|1971.8|1972.4|1971.8|1972.4|1971.8|1971.8|1971.4|2788
1633616360000|2021-10-07 14:19:20|1972.6|1972|1973.4|1973|1973.6|1973.2|1972.6|1972|2222
1633616370000|2021-10-07 14:19:30|1973.6|1973.2|1973.4|1973|1973.6|1973.2|1973.2|1972.8|513
1633616380000|2021-10-07 14:19:40|1973.2|1972.8|1973.8|1973.2|1973.8|1973.6|1973.2|1972.8|5079
1633616390000|2021-10-07 14:19:50|1973.6|1973.4|1972.8|1972.4|1973.8|1973.6|1972.8|1972.4|3790
1633616400000|2021-10-07 14:20:00|1973|1972.6|1973.4|1973|1973.4|1973|1972.4|1972.2|8014
1633616410000|2021-10-07 14:20:10|1973.6|1973.2|1974.2|1973.6|1974.2|1974|1973.4|1973.2|6439
1633616420000|2021-10-07 14:20:20|1974.4|1973.8|1974.4|1974.2|1974.6|1974.2|1974.2|1973.8|560
1633616430000|2021-10-07 14:20:30|1974.6|1974.4|1974|1973.6|1975.2|1974.8|1974|1973.4|13601
1633616440000|2021-10-07 14:20:40|1973.8|1973.8|1974.6|1974.2|1974.6|1974.2|1973.8|1973.6|426
1633616450000|2021-10-07 14:20:50|1974.4|1974|1973.6|1973|1974.6|1974|1973.2|1972.8|14626
1633616460000|2021-10-07 14:21:00|1973.4|1973.2|1974.2|1974|1974.4|1974|1973.4|1973|4865
1633616470000|2021-10-07 14:21:10|1974.4|1974.2|1973.8|1973.4|1974.6|1974.2|1973.6|1973.2|2333
1633616480000|2021-10-07 14:21:20|1973.6|1973.2|1973.8|1973.4|1974|1973.6|1973.4|1973|2910
1633616490000|2021-10-07 14:21:30|1974|1973.6|1974.2|1973.8|1974.4|1974|1973.6|1973.6|2000
1633616500000|2021-10-07 14:21:40|1974|1973.6|1974.2|1973.6|1974.6|1974.2|1973.8|1973.6|2329
1633616510000|2021-10-07 14:21:50|1974|1973.8|1974.6|1974.2|1974.8|1974.2|1974|1973.6|5297
1633616520000|2021-10-07 14:22:00|1974.4|1974|1974.2|1973.8|1974.6|1974.2|1974|1973.8|1345
1633616530000|2021-10-07 14:22:10|1974|1973.6|1974.2|1973.8|1974.4|1974|1973.8|1973.6|4638
1633616540000|2021-10-07 14:22:20|1974|1974|1974.4|1974|1974.8|1974.6|1974|1974|2492
1633616550000|2021-10-07 14:22:30|1974.6|1974.2|1974.6|1974|1974.6|1974.2|1974.4|1974|1709
1633616560000|2021-10-07 14:22:40|1974.4|1973.8|1974.2|1973.8|1974.4|1974|1974|1973.8|1822
1633616570000|2021-10-07 14:22:50|1974.4|1974|1974.8|1974.4|1975|1974.6|1974.2|1974|2326
1633616580000|2021-10-07 14:23:00|1974.6|1974.2|1975|1974.8|1975|1974.8|1974.4|1974.2|1446
1633616590000|2021-10-07 14:23:10|1975.2|1975|1975.6|1975.2|1975.6|1975.2|1974.8|1974.4|5909
1633616600000|2021-10-07 14:23:20|1975.4|1975.4|1975.6|1975.2|1976|1975.8|1975.4|1975.2|3190
1633616610000|2021-10-07 14:23:30|1975.8|1975.4|1975.6|1975.2|1976.6|1976.2|1975.6|1975.2|6257
1633616620000|2021-10-07 14:23:40|1975.8|1975.4|1976|1975.6|1976.4|1976|1975.6|1975.4|36
1633616630000|2021-10-07 14:23:50|1976.2|1975.8|1975.6|1975.4|1976.4|1976|1975.6|1975.2|439
1633616640000|2021-10-07 14:24:00|1975.8|1975.6|1976|1975.6|1976|1975.8|1975.6|1975.2|2517
1633616650000|2021-10-07 14:24:10|1976.2|1975.8|1976.8|1976.4|1977|1976.6|1976.2|1975.8|6283
1633616660000|2021-10-07 14:24:20|1976.6|1976.2|1977|1976.6|1977|1976.6|1976.4|1976|581
1633616670000|2021-10-07 14:24:30|1976.8|1976.4|1977.4|1977|1977.4|1977|1976.6|1976.4|1361
1633616680000|2021-10-07 14:24:40|1977.2|1976.8|1977|1976.6|1977.2|1976.8|1977|1976.6|2679
1633616690000|2021-10-07 14:24:50|1976.8|1976.4|1977.2|1976.8|1977.2|1976.8|1976.4|1976.2|11150
1633616700000|2021-10-07 14:25:00|1977|1977|1978|1977.6|1978|1977.8|1976.8|1976.6|11927
1633616710000|2021-10-07 14:25:10|1977.8|1977.4|1978.4|1978|1978.4|1978.2|1977.6|1977.2|12317
1633616720000|2021-10-07 14:25:20|1978.6|1978.2|1979.6|1979.2|1979.6|1979.4|1978.6|1978.2|14307
1633616730000|2021-10-07 14:25:30|1979.8|1979.6|1980.2|1979.8|1980.6|1980.2|1979.4|1979|6841
1633616740000|2021-10-07 14:25:40|1980|1979.6|1980.2|1979.8|1980.6|1980.4|1979.8|1979.2|3235
1633616750000|2021-10-07 14:25:50|1980|1979.6|1979.6|1979.4|1980|1979.8|1979.4|1978.8|7344
1633616760000|2021-10-07 14:26:00|1979.8|1979.6|1980|1979.4|1980.8|1980.4|1979.8|1979.4|4756
1633616770000|2021-10-07 14:26:10|1980.2|1979.6|1980|1979.8|1980.8|1980.4|1979.8|1979.4|1986
1633616780000|2021-10-07 14:26:20|1979.8|1979.6|1979.4|1979|1979.8|1979.6|1979.4|1979|448
1633616790000|2021-10-07 14:26:30|1979.6|1979.2|1980|1979.6|1980|1979.8|1979.6|1979|1791
1633616800000|2021-10-07 14:26:40|1980.2|1979.8|1980.2|1979.8|1980.2|1979.8|1979.6|1979.4|4100
1633616810000|2021-10-07 14:26:50|1980|1979.4|1980.2|1979.8|1980.4|1980|1979.4|1979|7643
1633616820000|2021-10-07 14:27:00|1980|1979.6|1980|1979.6|1980.4|1980|1979.8|1979.6|9885
1633616830000|2021-10-07 14:27:10|1980.2|1979.8|1980|1979.6|1980.6|1980.2|1980|1979.6|731
1633616840000|2021-10-07 14:27:20|1979.8|1979.4|1980|1979.8|1980|1979.8|1979.4|1979.2|6065
1633616850000|2021-10-07 14:27:30|1980.2|1980|1981|1980.6|1981|1980.6|1980.2|1979.6|2475
1633616860000|2021-10-07 14:27:40|1980.8|1980.4|1981|1980.4|1981|1980.6|1980.4|1980.2|1563
1633616870000|2021-10-07 14:27:50|1980.8|1980.6|1981.2|1980.8|1981.6|1981.4|1980.8|1980.4|1714
1633616880000|2021-10-07 14:28:00|1981.6|1981|1981.6|1981.4|1981.8|1981.6|1981.4|1981|3612
1633616890000|2021-10-07 14:28:10|1981.8|1981.6|1982.8|1982.4|1982.8|1982.4|1981.8|1981.6|3089
1633616900000|2021-10-07 14:28:20|1982.6|1982.6|1983.2|1982.8|1983.2|1982.8|1982.6|1982.2|5075
1633616910000|2021-10-07 14:28:30|1983|1982.6|1982.4|1982|1983|1982.6|1982.2|1981.8|8393
1633616920000|2021-10-07 14:28:40|1982.6|1982.2|1982|1981.6|1982.6|1982.2|1981.8|1981.6|7526
1633616930000|2021-10-07 14:28:50|1982.4|1981.8|1982.8|1982.2|1983|1982.2|1982.2|1981.8|1426
1633616940000|2021-10-07 14:29:00|1983|1982.4|1982.8|1982.4|1983|1982.6|1982.8|1982.2|858
1633616950000|2021-10-07 14:29:10||1982.6||1982.4||1982.6||1982.4|200
1633616960000|2021-10-07 14:29:20|1982.6|1982.2|1982.4|1981.8|1982.6|1982.2|1981.8|1981.6|14939
1633616970000|2021-10-07 14:29:30|1982.2|1982|1982.4|1982.2|1982.6|1982.2|1982.2|1982|1795
1633616980000|2021-10-07 14:29:40|1982.6|1982|1982.4|1982|1982.6|1982|1982.4|1981.8|1363
1633616990000|2021-10-07 14:29:50|1982.6|1981.8|1982.4|1982|1982.6|1982|1982|1981.6|4894
1633617000000|2021-10-07 14:30:00|1982.2|1981.8|1982.2|1981.4|1982.4|1982|1981.8|1981.4|2019
1633617010000|2021-10-07 14:30:10|1982|1981.6|1982.2|1981.8|1982.2|1981.8|1981.8|1981.4|350
1633617020000|2021-10-07 14:30:20|1982.4|1982|1981.4|1981|1982.4|1982.2|1981.4|1981|5371
1633617030000|2021-10-07 14:30:30|1981.6|1980.8|1982|1981.6|1982.2|1981.6|1981.6|1980.6|984
1633617040000|2021-10-07 14:30:40|1981.8|1981.4|1982.4|1981.8|1983|1982.6|1981.8|1981.4|3821
1633617050000|2021-10-07 14:30:50|1982.2|1982|1982|1981.6|1982.2|1982|1982|1981.6|471
1633617060000|2021-10-07 14:31:00|1981.8|1981.4|1979|1978.6|1981.8|1981.4|1979|1978.4|6244
1633617070000|2021-10-07 14:31:10|1979.4|1978.8|1979.2|1978.6|1980.2|1979.6|1979.2|1978.6|24474
1633617080000|2021-10-07 14:31:20|1979|1978.4|1978|1977.6|1979|1978.4|1977.6|1977|19001
1633617090000|2021-10-07 14:31:30|1977.8|1977.4|1978.2|1977.8|1978.6|1978|1977.6|1977.2|5234
1633617100000|2021-10-07 14:31:40|1978|1977.6|1977.6|1977.2|1978|1977.8|1977.6|1977.2|2250
1633617110000|2021-10-07 14:31:50|1977.4|1977|1977.8|1977.2|1977.8|1977.4|1977.2|1976.6|5968
1633617120000|2021-10-07 14:32:00|1978|1977.4|1977.6|1977.2|1978.2|1978|1977.6|1977.2|8675
1633617130000|2021-10-07 14:32:10|1977.8|1977.4|1977.6|1977|1977.8|1977.4|1976.8|1976.2|7671
1633617140000|2021-10-07 14:32:20|1977.8|1977.2|1977.4|1977|1977.8|1977.4|1977.2|1977|343
1633617150000|2021-10-07 14:32:30|1977.2|1976.8|1978.2|1977.8|1978.6|1978|1977|1976.6|2510
1633617160000|2021-10-07 14:32:40|1978.4|1978|1978|1977.6|1978.8|1978.4|1978|1977.4|688
1633617170000|2021-10-07 14:32:50|1977.8|1977.2|1977.2|1976.8|1977.8|1977.6|1976.8|1976.2|3999
1633617180000|2021-10-07 14:33:00|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1976.6|1976.2|2281
1633617190000|2021-10-07 14:33:10|1977.4|1977|1976.4|1976|1977.8|1977.6|1976.4|1976|7841
1633617200000|2021-10-07 14:33:20|1976.6|1976.2|1977.6|1977.2|1978|1977.4|1976.6|1976.2|1407
1633617210000|2021-10-07 14:33:30|1977.4|1977.4|1978|1977.6|1978.4|1978|1977.4|1977.4|599
1633617220000|2021-10-07 14:33:40|1977.8|1977.4|1977.8|1977.4|1978|1977.6|1977.6|1977.4|1672
1633617230000|2021-10-07 14:33:50|1977.6|1977.2|1977.2|1976.8|1977.6|1977.2|1977|1976.4|3164
1633617240000|2021-10-07 14:34:00|1977.4|1977|1978.2|1977.6|1978.4|1978|1977.4|1977|2939
1633617250000|2021-10-07 14:34:10|1978.4|1977.8|1978.4|1978|1978.6|1978.4|1978.4|1977.8|350
1633617260000|2021-10-07 14:34:20|1978.2|1978.2|1977.4|1977|1978.2|1978.2|1977.4|1977|1131
1633617270000|2021-10-07 14:34:30|1977.6|1977.2|1977.8|1977.2|1977.8|1977.2|1977.6|1977.2|0
1633617280000|2021-10-07 14:34:40|1978.2|1977.4|1977.6|1977.2|1978.2|1978|1977.2|1977|3095
1633617290000|2021-10-07 14:34:50|1977.8|1977.4|1977.8|1977.6|1978.2|1977.8|1977.6|1977.4|4431
1633617300000|2021-10-07 14:35:00|1978|1977.4|1979.2|1978.8|1979.2|1978.8|1977.8|1977.4|2894
1633617310000|2021-10-07 14:35:10|1979|1978.6|1979.4|1979|1979.6|1979|1978.8|1978.4|5651
1633617320000|2021-10-07 14:35:20|1979.2|1979.2|1979.6|1979.4|1979.8|1979.6|1979.2|1979.2|907
1633617330000|2021-10-07 14:35:30|1979.4|1979|1979.6|1979.2|1979.8|1979.2|1979.2|1979|3739
1633617340000|2021-10-07 14:35:40|1980|1979.4|1979.8|1979.4|1980|1979.8|1979.8|1979.4|76
1633617350000|2021-10-07 14:35:50|1979.6|1979.2|1980|1979.4|1980|1979.8|1979.4|1979|2646
1633617360000|2021-10-07 14:36:00|1979.6|1979.6|1980|1979.6|1980.2|1979.8|1979.6|1979.4|8086
1633617370000|2021-10-07 14:36:10|1979.8|1979.4|1979.6|1979.2|1979.8|1979.6|1979|1978.6|5154
1633617380000|2021-10-07 14:36:20|1979.8|1979.4|1979.4|1979|1979.8|1979.6|1979.2|1978.8|8509
1633617390000|2021-10-07 14:36:30|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|0
1633617400000|2021-10-07 14:36:40|1979.4|1979.4|1979.4|1979|1979.4|1979.4|1978.8|1978.6|1337
1633617410000|2021-10-07 14:36:50|1979.2|1979.2|1979.6|1979.2|1979.6|1979.2|1979|1978.8|1797
1633617420000|2021-10-07 14:37:00|1979.4|1979.4|1979.4|1979|1979.4|1979.4|1979.2|1979|1284
1633617430000|2021-10-07 14:37:10|1979.2|1978.8|1979.6|1979.2|1979.6|1979.2|1979|1978.6|176
1633617440000|2021-10-07 14:37:20|1979.4||1979.6||1979.6||1979.4||0
1633617450000|2021-10-07 14:37:30|1979.4|1979|1978.6|1978.2|1979.4|1979|1978.2|1977.8|5751
1633617460000|2021-10-07 14:37:40|1978.8|1978.4|1978.2|1977.8|1978.8|1978.6|1978|1977.8|1095
1633617470000|2021-10-07 14:37:50|1978.4|1978|1978.8|1978.4|1978.8|1978.4|1978.4|1978|600
1633617480000|2021-10-07 14:38:00|1978.6|1978.6|1978|1977.6|1978.6|1978.6|1977.6|1977.4|6744
1633617490000|2021-10-07 14:38:10|1978.2|1977.8|1978.4|1977.8|1978.6|1978.2|1977.8|1977.6|796
1633617500000|2021-10-07 14:38:20|1978.2|1977.6|1977.8|1977.4|1978.2|1977.6|1977.4|1977|2095
1633617510000|2021-10-07 14:38:30|1977.6|1977.2|1977|1976.6|1977.6|1977.2|1976.8|1976.4|7711
1633617520000|2021-10-07 14:38:40|1976.8|1976.4|1977.4|1977|1977.4|1977.2|1976.4|1976.2|10063
1633617530000|2021-10-07 14:38:50|1977.6|1977.2|1978|1977.6|1978|1977.6|1977.4|1977.2|4783
1633617540000|2021-10-07 14:39:00|1978.2|1977.8|1978.2|1977.6|1978.6|1978.2|1978|1977.4|2907
1633617550000|2021-10-07 14:39:10|1978|1977.4|1978.2|1978|1978.4|1978|1977.6|1977.4|4569
1633617560000|2021-10-07 14:39:20|1978.4|1977.8|1978.8|1978.4|1979.4|1979.2|1978.2|1977.8|5330
1633617570000|2021-10-07 14:39:30|1979|1978.6|1978.4|1978.2|1979.2|1978.8|1978.4|1978|1901
1633617580000|2021-10-07 14:39:40|1978.2|1978|1977.6|1977.4|1978.2|1978|1977.6|1977|703
1633617590000|2021-10-07 14:39:50|1977.4|1977.2|1977.4|1977|1977.4|1977.2|1977.2|1977|5406
1633617600000|2021-10-07 14:40:00|1977.2|1976.8|1976.8|1976.4|1977.2|1976.8|1976.4|1976.2|9176
1633617610000|2021-10-07 14:40:10|1977|1976.6|1977.8|1977.2|1977.8|1977.2|1977|1976.6|1465
1633617620000|2021-10-07 14:40:20|1978|1977.4|1978|1977.4|1978.4|1978|1977.6|1977.4|2560
1633617630000|2021-10-07 14:40:30|1978.2|1977.6|1978.8|1978.4|1978.8|1978.4|1978|1977.6|279
1633617640000|2021-10-07 14:40:40||1978.2||1978.4||1978.6||1978.2|0
1633617650000|2021-10-07 14:40:50|1979|1978.6|1979|1978.6|1979.4|1979|1978.8|1978.6|5432
1633617660000|2021-10-07 14:41:00|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1978.6|1978.2|3532
1633617670000|2021-10-07 14:41:10|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.6|1978.4|2692
1633617680000|2021-10-07 14:41:20|1978.8|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.4|940
1633617690000|2021-10-07 14:41:30|1978.8|1978.6|1979|1978.6|1979.2|1978.8|1978.8|1978.6|3108
1633617700000|2021-10-07 14:41:40|1978.8|1978.4|1979|1978.6|1979|1978.8|1978.4|1978|3330
1633617710000|2021-10-07 14:41:50|1979.2|1978.8|1979.2|1978.8|1979.2|1979|1978.8|1978.4|30
1633617720000|2021-10-07 14:42:00|1979|1978.6|1979.6|1979.2|1979.6|1979.2|1978.8|1978.4|896
1633617730000|2021-10-07 14:42:10|1979.8|1979.8|1979.6|1979.2|1980|1979.8|1979.4|1979.2|6643
1633617740000|2021-10-07 14:42:20|1979.4|1979|1980|1979.4|1980|1979.4|1979.2|1979|78
1633617750000|2021-10-07 14:42:30|1979.8|1979.6|1980|1979.6|1980.4|1980|1979.8|1979.4|3350
1633617760000|2021-10-07 14:42:40|1979.8|1979.4|1980.2|1979.8|1980.2|1980|1979.8|1979.4|770
1633617770000|2021-10-07 14:42:50|1980|1979.6|1980.2|1979.8|1980.2|1979.8|1979.6|1979.4|5102
1633617780000|2021-10-07 14:43:00|1980.4|1980|1980.6|1980.2|1981|1980.6|1979.8|1979.6|15385
1633617790000|2021-10-07 14:43:10|1980.8|1980.4|1981.2|1980.8|1981.2|1981|1980.6|1980.2|6416
1633617800000|2021-10-07 14:43:20|1981.4|1981|1981.4|1981|1981.4|1981|1981.2|1980.8|127
1633617810000|2021-10-07 14:43:30|1981.2|1980.8|1981.4|1981|1981.6|1981.4|1981|1980.6|21303
1633617820000|2021-10-07 14:43:40|1981.6|1981.2|1981.4|1981|1981.8|1981.4|1981.2|1980.8|6821
1633617830000|2021-10-07 14:43:50|1981.6|1981.2|1981.6|1981.4|1981.6|1981.4|1981.4|1981|3562
1633617840000|2021-10-07 14:44:00|1981.4|1981.2|1981.2|1981|1981.4|1981.2|1981.2|1981|630
1633617850000|2021-10-07 14:44:10|1981.4|1981.2|1980.8|1980.6|1981.4|1981.2|1980.8|1980.4|3976
1633617860000|2021-10-07 14:44:20|1980.6|1980.4|1980.4|1980.2|1980.6|1980.4|1980.4|1980|350
1633617870000|2021-10-07 14:44:30|1980.6|1980|1980.4|1980|1980.6|1980|1980.2|1980|0
1633617880000|2021-10-07 14:44:40|1980.2|1979.8|1980.6|1980.4|1980.8|1980.4|1980|1979.6|7613
1633617890000|2021-10-07 14:44:50|1980.8|1980|1980.8|1980.2|1980.8|1980.4|1980.2|1980|4097
1633617900000|2021-10-07 14:45:00|1980.6|1980|1980.4|1980|1980.6|1980.2|1980.2|1980|3012
1633617910000|2021-10-07 14:45:10|1980.6|1980.2|1981.2|1981|1981.2|1981|1980.6|1980.2|1954
1633617920000|2021-10-07 14:45:20|1981.4|1981.2|1981.8|1981.4|1982|1981.8|1981.4|1981.2|38168
1633617930000|2021-10-07 14:45:30|1981.6|1981.2|1982|1981.8|1982|1981.8|1981.2|1980.8|17601
1633617940000|2021-10-07 14:45:40|1981.8|1981.6|1982|1981.6|1982|1981.6|1981.8|1981.6|3085
1633617950000|2021-10-07 14:45:50|1982.4|1981.8|1982.6|1982|1982.6|1982.4|1982.4|1981.6|6122
1633617960000|2021-10-07 14:46:00|1982.4|1981.8|1982|1981.6|1982.4|1981.8|1981.8|1981.6|1849
1633617970000|2021-10-07 14:46:10||1981.8||1981.8||1981.8||1981.8|0
1633617980000|2021-10-07 14:46:20|1981.8|1981.6|1982|1981.8|1982|1981.8|1981.8|1981.6|1080
1633617990000|2021-10-07 14:46:30|||||||||4501
1633618000000|2021-10-07 14:46:40|1982.2|1982|1983|1982.6|1983.2|1982.8|1982.2|1982|11988
1633618010000|2021-10-07 14:46:50|1982.8|1982.4|1983|1982.4|1983|1982.6|1982.6|1982.4|0
1633618020000|2021-10-07 14:47:00|1982.8|1982.6|1983.2|1982.8|1983.6|1983.2|1982.6|1982.6|11262
1633618030000|2021-10-07 14:47:10|1983.4||1983.2||1983.4||1983.2||0
1633618040000|2021-10-07 14:47:20|1983.4|1983|1984|1983.6|1984|1983.6|1983.4|1982.8|4686
1633618050000|2021-10-07 14:47:30|1984.2|1983.8|1984.4|1984|1984.4|1984|1984|1983.6|13982
1633618060000|2021-10-07 14:47:40|1984.2|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|889
1633618070000|2021-10-07 14:47:50|1984.6|1984.2|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|543
1633618080000|2021-10-07 14:48:00|1984.4|1984|1984|1983.6|1984.4|1984|1984|1983.6|9093
1633618090000|2021-10-07 14:48:10|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.4|1983|6562
1633618100000|2021-10-07 14:48:20|1983.8|1983.8|1984.2|1984|1984.2|1984|1983.8|1983.8|1999
1633618110000|2021-10-07 14:48:30|1984.4|1984.2|1985|1984.6|1985|1984.8|1984.4|1984|8777
1633618120000|2021-10-07 14:48:40|1984.8|1984.8|1985|1984.6|1985|1984.8|1984.8|1984.6|200
1633618130000|2021-10-07 14:48:50||1984.8||1984.8||1984.8||1984.8|2567
1633618140000|2021-10-07 14:49:00|1985.2|1985|1985.6|1985|1985.6|1985.4|1985.2|1985|10600
1633618150000|2021-10-07 14:49:10|1985.4|1984.8|1985.4|1985|1985.4|1985|1985|1984.6|5763
1633618160000|2021-10-07 14:49:20|1985.6|1985.2|1985.8|1985.4|1985.8|1985.4|1985.6|1985.2|470
1633618170000|2021-10-07 14:49:30|1985.6|1985.2|1985.4|1985.2|1985.8|1985.6|1985.4|1985|9012
1633618180000|2021-10-07 14:49:40|1985.2|1985|1985.2|1984.8|1985.4|1985|1985.2|1984.8|1376
1633618190000|2021-10-07 14:49:50|1985.4|1985|1985.4|1985|1985.4|1985|1985.4|1985|0
1633618200000|2021-10-07 14:50:00|1985.6|1985.2|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|4925
1633618210000|2021-10-07 14:50:10|1985.6|1985.6|1985.6|1985.4|1985.6|1985.6|1985.6|1985.4|3284
1633618220000|2021-10-07 14:50:20|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|4066
1633618230000|2021-10-07 14:50:30|1986|1985.8|1986.2|1986|1986.4|1986|1985.6|1985.4|13103
1633618240000|2021-10-07 14:50:40|1986.4|1986.2|1986.4|1986.2|1986.6|1986.4|1986|1985.8|8176
1633618250000|2021-10-07 14:50:50|1986.6|1986.4|1986.8|1986.2|1986.8|1986.4|1986.4|1986.2|1666
1633618260000|2021-10-07 14:51:00|1986.6|1986.4|1986.2|1986|1986.6|1986.4|1986.2|1985.8|5859
1633618270000|2021-10-07 14:51:10|1986|1985.8|1985.6|1985.4|1986|1985.8|1985.6|1985.4|2706
1633618280000|2021-10-07 14:51:20|1985.8|1985.6|1986|1985.6|1986|1985.6|1985.8|1985.4|153
1633618290000|2021-10-07 14:51:30|1986.2|1985.8|1986.4|1986|1986.4|1986|1986.2|1985.8|1400
1633618300000|2021-10-07 14:51:40|1986.2|1986.2|1986.8|1986.6|1986.8|1986.6|1986.2|1986|5203
1633618310000|2021-10-07 14:51:50|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.6|1986.2|463
1633618320000|2021-10-07 14:52:00|1987|1986.6|1986.8|1986.6|1987|1986.6|1986.8|1986.6|929
1633618330000|2021-10-07 14:52:10||1986.4||1986.6||1986.6||1986.4|2907
1633618340000|2021-10-07 14:52:20|1987|1986.8|1986.2|1986|1987|1986.8|1986.2|1986|3114
1633618350000|2021-10-07 14:52:30|1986.4|1986.2|1986.4|1986|1986.4|1986.2|1986.4|1986|728
1633618360000|2021-10-07 14:52:40|1986.6|1986.2|1986.4|1986|1986.8|1986.6|1986.4|1986|1855
1633618370000|2021-10-07 14:52:50|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1985.8|1985.4|7694
1633618380000|2021-10-07 14:53:00|1986.4|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|4051
1633618390000|2021-10-07 14:53:10|1986.6|1986|1986.4|1986.2|1986.6|1986.2|1986.4|1986|4222
1633618400000|2021-10-07 14:53:20|1986.6|1986.4|1986.6|1986.2|1986.8|1986.4|1986.4|1986.2|2828
1633618410000|2021-10-07 14:53:30|1986.4||1986.4||1986.4||1986.4||0
1633618420000|2021-10-07 14:53:40|1986.6|1986.4|1986.8|1986.4|1986.8|1986.4|1986.6|1986.2|1712
1633618430000|2021-10-07 14:53:50|1987|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|6775
1633618440000|2021-10-07 14:54:00|||||||||665
1633618450000|2021-10-07 14:54:10|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|7403
1633618460000|2021-10-07 14:54:20|1987|1986.6|1986.4|1986.2|1987|1986.6|1986.4|1986|6200
1633618470000|2021-10-07 14:54:30|1986.6|1986|1986.4|1986|1986.6|1986|1985.8|1985.4|8152
1633618480000|2021-10-07 14:54:40|1986.6|1986.2|1986.6|1986|1986.6|1986.2|1986.6|1986|200
1633618490000|2021-10-07 14:54:50|1986.4|1986.2|1986.4|1986.2|1986.4|1986.4|1986.4|1986.2|1900
1633618510000|2021-10-07 14:55:10|1986.6|1986.4|1986.4|1986|1986.6|1986.4|1986.2|1985.8|2110
1633618520000|2021-10-07 14:55:20|1986.6|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|10048
1633618530000|2021-10-07 14:55:30|1986|1985.8|1985|1984.6|1986|1985.8|1984.8|1984.6|17408
1633618540000|2021-10-07 14:55:40|1984.8|1984.4|1985.4|1985.2|1985.4|1985.2|1984.6|1984.2|8517
1633618550000|2021-10-07 14:55:50|||||||||200
1633618560000|2021-10-07 14:56:00|1985.2|1985|1985|1984.6|1985.2|1985|1984.8|1984.6|5147
1633618570000|2021-10-07 14:56:10||1984.8||1984.8||1984.8||1984.8|69
1633618580000|2021-10-07 14:56:20|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|3220
1633618590000|2021-10-07 14:56:30|1985.6|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985|1510
1633618600000|2021-10-07 14:56:40|1985.6|1985.4|1986|1985.6|1986|1985.8|1985.4|1985.4|3109
1633618610000|2021-10-07 14:56:50|1985.8|1985.8|1986.4|1986.2|1986.4|1986.2|1985.8|1985.8|2723
1633618620000|2021-10-07 14:57:00|1986.6|1986.4|1986.4|1986.2|1986.6|1986.4|1986.2|1986|3404
1633618630000|2021-10-07 14:57:10|1986.2|1986|1986.6|1986.4|1986.6|1986.4|1986.2|1986|2093
1633618640000|2021-10-07 14:57:20|1986.4|1986.2|1986.4|1986.2|1986.6|1986.2|1986.4|1986.2|3892
1633618650000|2021-10-07 14:57:30|1986.2|1986|1986.4|1986.2|1986.8|1986.6|1986.2|1986|40913
1633618660000|2021-10-07 14:57:40|1986.6|1986|1986.6|1986.4|1986.8|1986.4|1986.6|1986|1335
1633618670000|2021-10-07 14:57:50|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.6|1986.4|4508
1633618680000|2021-10-07 14:58:00|1987.2|1987|1987.2|1987|1987.4|1987.2|1987.2|1987|23511
1633618690000|2021-10-07 14:58:10|||||||||1148
1633618700000|2021-10-07 14:58:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1358
1633618710000|2021-10-07 14:58:30|1987.2|1987|1987.4|1987.2|1987.4|1987.2|1987.2|1987|7548
1633618720000|2021-10-07 14:58:40|1987.6|1987.4|1987.4|1987.2|1987.8|1987.6|1987.4|1987.2|9834
1633618730000|2021-10-07 14:58:50|1987.6|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|1927
1633618740000|2021-10-07 14:59:00|1987.2|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|7249
1633618750000|2021-10-07 14:59:10|1987.8|1987.4|1988|1987.6|1988|1987.8|1987.8|1987.4|1239
1633618760000|2021-10-07 14:59:20|1987.8|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|127
1633618770000|2021-10-07 14:59:30|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|2998
1633618780000|2021-10-07 14:59:40|1987.6|1987.4|1987.4|1987|1987.8|1987.6|1987.4|1987|13455
1633618790000|2021-10-07 14:59:50|1987.2|1987.2|1987.8|1987.4|1987.8|1987.4|1987.2|1987|1489
1633618800000|2021-10-07 15:00:00|1988|1987.6|1987.6|1987.4|1988|1987.8|1987.6|1987.4|1498
1633618810000|2021-10-07 15:00:10|1987.4|1987.2|1987.6|1987.4|1987.6|1987.4|1987.4|1987.2|2124
1633618820000|2021-10-07 15:00:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.4|1987.2|1987|9020
1633618830000|2021-10-07 15:00:30|1987.2|1987|1986.8|1986.4|1987.2|1987|1986.4|1986.2|9298
1633618840000|2021-10-07 15:00:40|1987|1986.6|1987.2|1986.8|1987.2|1986.8|1987|1986.6|1098
1633618850000|2021-10-07 15:00:50|1987|1986.6|1986.8|1986.4|1987|1986.8|1986.6|1986.4|2925
1633618860000|2021-10-07 15:01:00|1986.6|1986.6|1986.6|1986.4|1986.6|1986.6|1986.4|1986.2|2063
1633618870000|2021-10-07 15:01:10|1986.8|1986.6|1986.6|1986.4|1987|1986.8|1986.6|1986.4|1820
1633618880000|2021-10-07 15:01:20|1986.8|1986.6|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|1978
1633618890000|2021-10-07 15:01:30|1986.8|1986.6|1987.2|1987|1987.6|1987.2|1986.8|1986.6|3596
1633618900000|2021-10-07 15:01:40|1987|1986.8|1986.2|1986|1987.2|1987|1986.2|1985.8|21699
1633618910000|2021-10-07 15:01:50|1986.4|1986.2|1986.4|1986|1986.6|1986.4|1986.4|1986|3603
1633618920000|2021-10-07 15:02:00|1986.2|1986.2|1986.2|1986|1986.2|1986.2|1986.2|1985.8|1767
1633618930000|2021-10-07 15:02:10|1986.4|1986.2|1986.4|1986.2|1986.6|1986.2|1986.2|1985.8|2520
1633618940000|2021-10-07 15:02:20|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|1149
1633618950000|2021-10-07 15:02:30|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.6|1986.2|789
1633618960000|2021-10-07 15:02:40|1986.4|1986|1986|1985.8|1986.4|1986|1985.8|1985.6|12017
1633618970000|2021-10-07 15:02:50|||||||||771
1633618980000|2021-10-07 15:03:00|1986.2|1986|1986.6|1986.4|1986.6|1986.4|1986.2|1986|663
1633618990000|2021-10-07 15:03:10|1986.4|1986.2|1986|1985.8|1986.6|1986.2|1986|1985.8|1855
1633619000000|2021-10-07 15:03:20|1986.2|1986|1986.4|1986|1986.4|1986|1986.2|1985.8|49
1633619010000|2021-10-07 15:03:30|1986.6|1986.2|1986.4|1986|1986.6|1986.4|1986.4|1986|941
1633619020000|2021-10-07 15:03:40|1986.2|1986.2|1986.6|1986.4|1986.6|1986.4|1986.2|1985.8|1297
1633619030000|2021-10-07 15:03:50|||||||||10
1633619040000|2021-10-07 15:04:00|1986.4|1986.2|1986.6|1986.2|1986.6|1986.2|1986.4|1986.2|249
1633619060000|2021-10-07 15:04:20|1986.4|1986.4|1986.6|1986.4|1986.6|1986.4|1986.4|1986.4|1656
1633619070000|2021-10-07 15:04:30|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.4|15262
1633619080000|2021-10-07 15:04:40|1986.8|1986.6|1986.8|1986.4|1987|1986.6|1986.6|1986.4|4267
1633619090000|2021-10-07 15:04:50|1987|1986.6|1987|1986.8|1987|1986.8|1987|1986.6|899
1633619100000|2021-10-07 15:05:00|1987.2|1986.6|1987.2|1986.8|1987.4|1987.2|1986.8|1986.6|13960
1633619110000|2021-10-07 15:05:10|1987.4|1987|1987.2|1987|1987.4|1987|1987.2|1986.8|1399
1633619120000|2021-10-07 15:05:20|1987.4|1987.2|1987.6|1987.4|1987.6|1987.4|1987.4|1987.2|799
1633619130000|2021-10-07 15:05:30|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.6|16151
1633619140000|2021-10-07 15:05:40|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.6|5445
1633619150000|2021-10-07 15:05:50|1988.2|1988|1988|1987.8|1988.2|1988|1988|1987.8|7295
1633619160000|2021-10-07 15:06:00|1988.2|1988|1987.8|1987.6|1988.2|1988|1987.8|1987.6|5772
1633619170000|2021-10-07 15:06:10|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|1266
1633619180000|2021-10-07 15:06:20|1987.4|1987.2|1987.8|1987.6|1987.8|1987.6|1987.4|1987.2|4172
1633619190000|2021-10-07 15:06:30|1988|1987.8|1988.4|1988.2|1988.4|1988.2|1988|1987.8|2758
1633619200000|2021-10-07 15:06:40|1988.6|1988.4|1989.2|1989|1989.4|1989|1988.6|1988.4|53040
1633619210000|2021-10-07 15:06:50|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|2633
1633619220000|2021-10-07 15:07:00|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|125
1633619230000|2021-10-07 15:07:10|1989.6|1989.4|1989.8|1989.6|1990|1989.8|1989.4|1989.2|19589
1633619240000|2021-10-07 15:07:20|1989.6|1989.4|1988.6|1988.4|1989.6|1989.4|1988.6|1988.4|16846
1633619250000|2021-10-07 15:07:30|1988.8|1988.6|1989.2|1989|1989.2|1989|1988.8|1988.4|7688
1633619260000|2021-10-07 15:07:40|1989.4||1989.2||1989.4||1989.2||200
1633619270000|2021-10-07 15:07:50|1989.4|1989.2|1989.6|1989.4|1989.8|1989.4|1989.4|1989.2|908
1633619280000|2021-10-07 15:08:00|1989.8||1989.6||1989.8||1989.6||300
1633619290000|2021-10-07 15:08:10|1989.8|1989.6|1989.4|1989.2|1989.8|1989.6|1989.4|1989.2|1727
1633619300000|2021-10-07 15:08:20|1989.2|1989|1988.8|1988.4|1989.2|1989|1988.8|1988.4|4744
1633619310000|2021-10-07 15:08:30|1989|1988.6|1989.2|1989|1989.2|1989|1989|1988.6|1108
1633619320000|2021-10-07 15:08:40|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989|449
1633619330000|2021-10-07 15:08:50|1989.8|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|3454
1633619340000|2021-10-07 15:09:00|1990.2|1989.6|1990.2|1990|1990.4|1990.2|1990.2|1989.6|17207
1633619350000|2021-10-07 15:09:10|1990.4|1990.2|1990.2|1990|1990.4|1990.2|1990|1989.8|2886
1633619360000|2021-10-07 15:09:20|1990.4|1989.8|1990|1989.8|1990.4|1990|1990|1989.8|0
1633619370000|2021-10-07 15:09:30|1989.8|1989.6|1989.8|1989.4|1990|1989.8|1989.6|1989.4|8543
1633619380000|2021-10-07 15:09:40|1989.6|1989.2|1989.8|1989.4|1989.8|1989.6|1989.4|1989.2|2621
1633619390000|2021-10-07 15:09:50|1989.6|1989.2|1989.8|1989.4|1989.8|1989.4|1989.4|1989.2|475
1633619400000|2021-10-07 15:10:00|1990|1989.6|1989.8|1989.4|1990|1989.8|1989.8|1989.4|825
1633619410000|2021-10-07 15:10:10|1989.6|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989.2|4861
1633619420000|2021-10-07 15:10:20|1989.4|1989.4|1989.2|1989|1989.6|1989.4|1989.2|1989|3187
1633619430000|2021-10-07 15:10:30|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.8|405
1633619440000|2021-10-07 15:10:40|1988.8|1988.6|1988.2|1987.8|1988.8|1988.6|1988|1987.8|15968
1633619450000|2021-10-07 15:10:50|1988|1988|1988|1987.6|1988.2|1988|1987.8|1987.6|3316
1633619460000|2021-10-07 15:11:00|1988.2|1987.8|1988.2|1988|1988.2|1988|1987.8|1987.4|20080
1633619470000|2021-10-07 15:11:10|1988.4|1988.2|1988.4|1988|1988.6|1988.4|1988.2|1988|18706
1633619480000|2021-10-07 15:11:20|1988.2|1987.8|1988|1987.8|1988.4|1988|1988|1987.6|4550
1633619490000|2021-10-07 15:11:30|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|5335
1633619500000|2021-10-07 15:11:40|1988.6|1988.4|1987.8|1987.6|1988.6|1988.4|1987.8|1987.6|1629
1633619510000|2021-10-07 15:11:50|1988|1987.8|1988.2|1988|1988.2|1988|1988|1987.8|1255
1633619520000|2021-10-07 15:12:00|1988|1987.8|1987.8|1987.4|1988.2|1988|1987.8|1987.4|15700
1633619530000|2021-10-07 15:12:10|1987.6|1987.2|1987.6|1987.2|1987.8|1987.4|1987.2|1987|18079
1633619540000|2021-10-07 15:12:20|1987.4|1987.4|1987.4|1987|1987.8|1987.4|1987.2|1987|4105
1633619550000|2021-10-07 15:12:30|1987.2|1986.8|1986.6|1986.2|1987.2|1986.8|1986.6|1986.2|6715
1633619560000|2021-10-07 15:12:40|1986.8|1986.4|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|3697
1633619570000|2021-10-07 15:12:50|1986.6|1986.2|1986.4|1986.2|1986.6|1986.4|1986.4|1986.2|0
1633619580000|2021-10-07 15:13:00|1986.6|1986.4|1987|1986.6|1987.2|1987|1986.6|1986.4|14721
1633619590000|2021-10-07 15:13:10|1986.8|1986.8|1986.8|1986.4|1987|1986.8|1986.6|1986.2|4570
1633619600000|2021-10-07 15:13:20|1986.6|1986.6|1987|1986.8|1987|1986.8|1986.6|1986.4|3721
1633619610000|2021-10-07 15:13:30|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.4|3030
1633619620000|2021-10-07 15:13:40|1987.2|1986.8|1987.2|1987|1987.2|1987|1986.6|1986.4|5710
1633619630000|2021-10-07 15:13:50|1987.4|1987.2|1986.8|1986.4|1987.6|1987.2|1986.8|1986.4|16286
1633619640000|2021-10-07 15:14:00|1987|1986.6|1987|1986.6|1987.2|1987|1987|1986.6|5751
1633619650000|2021-10-07 15:14:10|1987.2|1986.8|1986.6|1986.4|1987.2|1987|1986.6|1986.2|7090
1633619660000|2021-10-07 15:14:20|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|2615
1633619670000|2021-10-07 15:14:30|1986.2|1986|1985.6|1985.4|1986.2|1986|1985.6|1985.2|1277
1633619680000|2021-10-07 15:14:40|1985.4|1985.2|1985.4|1985|1985.4|1985.2|1985|1984.6|18764
1633619690000|2021-10-07 15:14:50|1985.2|1984.8|1985|1984.8|1985.2|1985|1985|1984.6|4588
1633619700000|2021-10-07 15:15:00|1985.2|1985|1984.8|1984.6|1985.2|1985|1984.8|1984.6|7407
1633619710000|2021-10-07 15:15:10|1985|1984.4|1984.4|1984.2|1985|1984.4|1984.2|1984|3015
1633619720000|2021-10-07 15:15:20|1984.6|1984.4|1984.8|1984.4|1985|1984.6|1984.6|1984.4|4962
1633619730000|2021-10-07 15:15:30|1984.6||1984.6||1984.8||1984.6||0
1633619740000|2021-10-07 15:15:40|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|4602
1633619750000|2021-10-07 15:15:50|1984.2|1984.2|1984.2|1983.8|1984.4|1984.2|1984|1983.8|1961
1633619760000|2021-10-07 15:16:00|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.6|1983.2|15617
1633619770000|2021-10-07 15:16:10|1983.6|1983.6|1983.4|1983.2|1983.8|1983.6|1983.4|1983.2|6776
1633619780000|2021-10-07 15:16:20||1983||1983.2||1983.2||1983|544
1633619790000|2021-10-07 15:16:30|1983.2|1983|1983.4|1983|1983.4|1983.2|1983.2|1983|9729
1633619800000|2021-10-07 15:16:40|1983.2|1982.8|1983|1982.8|1983.2|1982.8|1983|1982.8|4970
1633619810000|2021-10-07 15:16:50|1983.2|1982.6|1982.8|1982.6|1983.2|1982.8|1982.8|1982.4|6232
1633619820000|2021-10-07 15:17:00|1983|1982.4|1982.6|1982.4|1983|1982.6|1982.4|1982.2|12939
1633619830000|2021-10-07 15:17:10|1982.8|1982.6|1983|1982.8|1983.2|1983|1982.8|1982.6|6531
1633619840000|2021-10-07 15:17:20|1983.2|1982.6|1983.2|1983|1983.6|1983.4|1982.6|1982.4|14596
1633619850000|2021-10-07 15:17:30|1983|1982.8|1982.6|1982.4|1983.6|1983.2|1982.6|1982.4|8092
1633619860000|2021-10-07 15:17:40|1982.4|1982.2|1982.6|1982.2|1982.8|1982.6|1982|1981.6|6588
1633619870000|2021-10-07 15:17:50|1982.4|1982|1982.2|1982|1982.4|1982.2|1982.2|1981.8|3590
1633619880000|2021-10-07 15:18:00|1982.4|1982.2|1982.6|1982.2|1982.6|1982.2|1982.2|1982|2439
1633619890000|2021-10-07 15:18:10|1982.8|1982.4|1982.6|1982.4|1982.8|1982.4|1982.4|1982.2|7003
1633619900000|2021-10-07 15:18:20|1982.8|1982.6|1983|1982.6|1983|1982.6|1982.8|1982.6|1987
1633619910000|2021-10-07 15:18:30|1982.8|1982.8|1982.4|1982.2|1983|1982.8|1982.4|1982.2|17205
1633619920000|2021-10-07 15:18:40|1982.6|1982.4|1982.6|1982.2|1982.6|1982.4|1982.6|1982.2|1329
1633619930000|2021-10-07 15:18:50|1982.4|1982.4|1982.6|1982.2|1982.6|1982.4|1982.2|1982|3665
1633619940000|2021-10-07 15:19:00|1982.4|1982|1982.2|1981.8|1982.4|1982|1982|1981.8|978
1633619950000|2021-10-07 15:19:10|1982|1981.6|1981.8|1981.6|1982|1981.6|1981.2|1981|9910
1633619960000|2021-10-07 15:19:20|1982|1981.4|1981.6|1981.4|1982.2|1981.8|1981.6|1981.4|2554
1633619970000|2021-10-07 15:19:30|1981.8|1981.6|1981.8|1981.6|1981.8|1981.6|1981.6|1981.4|1409
1633619980000|2021-10-07 15:19:40|1982|1981.8|1982|1981.6|1982|1981.8|1981.8|1981.4|850
1633619990000|2021-10-07 15:19:50|1981.8|1981.8|1982.4|1982.2|1982.6|1982.4|1981.8|1981.8|3189
1633620000000|2021-10-07 15:20:00|1982.6|1982|1983.2|1982.8|1983.2|1983|1982.6|1982|1504
1633620010000|2021-10-07 15:20:10|1983|1982.6|1983|1982.8|1983.2|1982.8|1982.8|1982.6|350
1633620020000|2021-10-07 15:20:20|1983.2|1983|1983.8|1983.4|1984|1983.8|1983.2|1983|6202
1633620030000|2021-10-07 15:20:30|1984|1983.6|1984.2|1984|1984.4|1984.2|1984|1983.4|5167
1633620040000|2021-10-07 15:20:40|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|713
1633620050000|2021-10-07 15:20:50|1984.4|1984.2|1984.4|1984.2|1984.8|1984.6|1984.4|1984.2|6146
1633620060000|2021-10-07 15:21:00|1984.6|1984|1984.4|1984.2|1984.6|1984.2|1984.2|1984|2408
1633620070000|2021-10-07 15:21:10|1984.2|1984|1984.4|1984.2|1984.6|1984.4|1984.2|1984|1912
1633620080000|2021-10-07 15:21:20|1984.6|1984.4|1985|1984.8|1985|1984.8|1984.4|1984.2|12287
1633620090000|2021-10-07 15:21:30|1985.2|1984.6|1984.6|1984.2|1985.2|1984.8|1984.4|1984.2|13202
1633620100000|2021-10-07 15:21:40|1984.4|1984|1984.2|1984|1984.6|1984.4|1984|1983.8|19410
1633620110000|2021-10-07 15:21:50|1984.4|1984.2|1984.4|1984|1984.6|1984.4|1984.2|1983.8|2524
1633620120000|2021-10-07 15:22:00|1984.2|1983.8|1984.8|1984.4|1985|1984.4|1984.2|1983.8|2032
1633620130000|2021-10-07 15:22:10|1984.6|1984.6|1984.6|1984.4|1984.6|1984.6|1984.6|1984.4|693
1633620140000|2021-10-07 15:22:20|1984.4|1984.2|1984.6|1984.2|1984.8|1984.6|1984.4|1984.2|5127
1633620150000|2021-10-07 15:22:30|1984.8|1984.4|1984.6|1984.4|1984.8|1984.6|1984.6|1984.2|4025
1633620160000|2021-10-07 15:22:40|1984.8|1984.6|1984.2|1984|1984.8|1984.6|1984.2|1984|3081
1633620170000|2021-10-07 15:22:50|1984|1983.8|1984.8|1984.6|1984.8|1984.6|1984|1983.8|4877
1633620180000|2021-10-07 15:23:00|1985|1984.4|1984.6|1984.4|1985.2|1984.8|1984.6|1984.4|3858
1633620190000|2021-10-07 15:23:10|1984.4|1984.2|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|642
1633620200000|2021-10-07 15:23:20|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984|5758
1633620210000|2021-10-07 15:23:30|1984.2|1984|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|7049
1633620220000|2021-10-07 15:23:40|1984.4|1984|1984.4|1984.2|1984.6|1984.4|1984.2|1983.8|6942
1633620230000|2021-10-07 15:23:50|1984.6|1984.4|1984.8|1984.6|1984.8|1984.6|1984.4|1984.2|877
1633620240000|2021-10-07 15:24:00|1985|1984.8|1984.6|1984.4|1985.2|1984.8|1984.6|1984.2|8304
1633620250000|2021-10-07 15:24:10|1984.8|1984.2|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|386
1633620260000|2021-10-07 15:24:20|1984.2|1984|1984.2|1984|1984.4|1984.2|1984.2|1984|7451
1633620270000|2021-10-07 15:24:30|1984.4|1984.2|1985.2|1985|1985.2|1985|1984.4|1984.2|5474
1633620280000|2021-10-07 15:24:40|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|738
1633620300000|2021-10-07 15:25:00|1985|1984.8|1984.6|1984.4|1985|1984.8|1984.6|1984.2|3749
1633620310000|2021-10-07 15:25:10|1984.8|1984.6|1985|1984.6|1985|1984.8|1984.8|1984.4|1189
1633620320000|2021-10-07 15:25:20|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|2007
1633620330000|2021-10-07 15:25:30|1985|1984.6|1984.8|1984.4|1985|1984.8|1984.6|1984.4|2314
1633620340000|2021-10-07 15:25:40|1985|1984.6|1985|1984.8|1985|1984.8|1985|1984.4|2172
1633620350000|2021-10-07 15:25:50|1984.8|1984.6|1984.4|1984.2|1984.8|1984.8|1984.2|1983.8|6690
1633620360000|2021-10-07 15:26:00|1984.6|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|1281
1633620370000|2021-10-07 15:26:10|1984.6||1984.6||1984.8||1984.6||0
1633620380000|2021-10-07 15:26:20|1984.4|1984.2|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|2268
1633620390000|2021-10-07 15:26:30|1984.8|1984.6|1984.6|1984.4|1985|1984.8|1984.4|1984.2|9839
1633620400000|2021-10-07 15:26:40|1984.4|1984.2|1984.8|1984.4|1984.8|1984.4|1984.4|1984.2|361
1633620410000|2021-10-07 15:26:50|1984.6|1984.6|1984.6|1984.4|1985|1984.6|1984.6|1984.4|1650
1633620420000|2021-10-07 15:27:00|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|2263
1633620430000|2021-10-07 15:27:10|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|940
1633620440000|2021-10-07 15:27:20|1984.4|1984.2|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|688
1633620450000|2021-10-07 15:27:30|1984.8|1984.6|1984.6|1984.4|1984.8|1984.6|1984.6|1984.2|7094
1633620460000|2021-10-07 15:27:40|1984.8|1984.6|1984.8|1984.6|1985.2|1984.8|1984.6|1984.4|13008
1633620470000|2021-10-07 15:27:50|1984.6|1984.4|1985|1984.8|1985|1984.8|1984.6|1984.4|5080
1633620480000|2021-10-07 15:28:00|1984.8|1984.6|1984.6|1984.4|1984.8|1984.8|1984.6|1984.4|5568
1633620500000|2021-10-07 15:28:20|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984|1983.8|18975
1633620510000|2021-10-07 15:28:30|1984|1983.8|1983.8|1983.6|1984|1983.8|1983.6|1983.4|12181
1633620520000|2021-10-07 15:28:40|1984|1983.4|1983.8|1983.6|1984|1983.8|1983.8|1983.4|7766
1633620530000|2021-10-07 15:28:50|1984|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.6|2245
1633620540000|2021-10-07 15:29:00|1983.8|1983.6|1983.8|1983.6|1984|1983.6|1983.8|1983.6|915
1633620550000|2021-10-07 15:29:10|1983.6|1983.4|1983.8|1983.6|1983.8|1983.6|1983.6|1983.2|6307
1633620560000|2021-10-07 15:29:20|1983.6|1983.4|1984.2|1983.8|1984.2|1984|1983.6|1983.4|7341
1633620570000|2021-10-07 15:29:30|1984|1983.6|1984|1983.8|1984.2|1983.8|1984|1983.6|4408
1633620580000|2021-10-07 15:29:40|1984.2|1984|1984.6|1984.2|1984.8|1984.4|1984.2|1984|7478
1633620590000|2021-10-07 15:29:50|1984.8|1984.4|1985.6|1985.2|1985.8|1985.6|1984.8|1984.4|8196
1633676400000|2021-10-08 07:00:00|2000|1999|2003|2002.5|2003.5|2002.5|1999.8|1999|206932
1633676410000|2021-10-08 07:00:10|2003.5|2003|2006.5|2005|2007.5|2006.5|2003|2002.5|43656
1633676420000|2021-10-08 07:00:20|2007|2005.5|2008.5|2007.5|2008.5|2007.5|2006.5|2005.5|13056
1633676430000|2021-10-08 07:00:30|2008|2007|2009.5|2008.5|2009.5|2008.5|2007.5|2007|11136
1633676440000|2021-10-08 07:00:40|2009|2008|2008.5|2008|2009.5|2009|2007.5|2007|20923
1633676450000|2021-10-08 07:00:50|2008|2007|2013|2012|2013|2012|2008|2007|48580
1633676460000|2021-10-08 07:01:00|2012.5|2012.5|2013.5|2012.5|2013.5|2013|2012.5|2012|7220
1633676470000|2021-10-08 07:01:10|2013|2013|2014|2013|2015|2014.5|2012.5|2011.5|131180
1633676480000|2021-10-08 07:01:20|2013.5|2013.5|2012.5|2011.5|2015|2014|2012|2011.5|13913
1633676490000|2021-10-08 07:01:30|2013.5|2012|2013|2011.5|2013.5|2012|2011.5|2010|4278
1633676500000|2021-10-08 07:01:40|2012.5|2011|2010.5|2010|2012.5|2011.5|2009.5|2008.5|17729
1633676510000|2021-10-08 07:01:50|2010|2009.5|2010|2009|2011|2010|2009|2007.5|8962
1633676520000|2021-10-08 07:02:00|2009.5|2008.5|2005.5|2004|2009.5|2009|2005.5|2003.5|49892
1633676530000|2021-10-08 07:02:10|2005|2004.5|2006|2005.5|2007.5|2006|2004.5|2004|11467
1633676540000|2021-10-08 07:02:20|2006.5|2004.5|2004.5|2003.5|2006.5|2005|2004.5|2003.5|4746
1633676550000|2021-10-08 07:02:30|2003.5|2004|2003.5|2002|2004.5|2004|2003.5|2001.5|4120
1633676560000|2021-10-08 07:02:40|2003|2001.5|2004|2003|2004|2003|2002.5|2000.5|3522
1633676570000|2021-10-08 07:02:50|2003.5|2002|2003.5|2002.5|2006.5|2004.5|2003.5|2002|17686
1633676580000|2021-10-08 07:03:00|2004.5|2003|2002.5|2001.5|2005|2003.5|2002|2001|8570
1633676590000|2021-10-08 07:03:10|2003|2002|2002.5|2002|2003|2002|2002.5|2001.5|742
1633676600000|2021-10-08 07:03:20|2003|2002.5|2003.5|2001.5|2003.5|2002.5|2002|2001|2255
1633676610000|2021-10-08 07:03:30|2004.5|2002|2004.5|2004|2005|2004.5|2004.5|2001.5|2500
1633676620000|2021-10-08 07:03:40|2005|2003.5|2004.5|2003.5|2006|2005|2004|2003.5|4745
1633676630000|2021-10-08 07:03:50|2005|2004|2007|2006|2007.5|2006.5|2004.5|2003.5|3384
1633676640000|2021-10-08 07:04:00|2007.5|2006.5|2007|2006|2008|2007.5|2007|2006|3783
1633676650000|2021-10-08 07:04:10|2007.5|2006.5|2008.5|2007|2008.5|2007.5|2007|2006|7535
1633676660000|2021-10-08 07:04:20|2008|2006.5|2005|2004|2008|2007|2005|2004|8436
1633676670000|2021-10-08 07:04:30|2005.5|2004.5|2007|2006|2008|2007|2005.5|2004.5|4165
1633676680000|2021-10-08 07:04:40|2007.5|2006.5|2008.5|2007.5|2008.5|2007.5|2007.5|2006.5|1641
1633676690000|2021-10-08 07:04:50|2009|2008|2011.5|2011|2012|2011|2009|2008|22828
1633676700000|2021-10-08 07:05:00|2012|2011.5|2012.5|2012|2013|2012.5|2011.5|2011|21734
1633676710000|2021-10-08 07:05:10|2013|2012.5|2015|2014.5|2015|2014.5|2013|2012.5|23469
1633676720000|2021-10-08 07:05:20|2014.5|2014|2015|2014.5|2015.5|2015|2014.5|2013.5|54913
1633676730000|2021-10-08 07:05:30|||||||||5002
1633676740000|2021-10-08 07:05:40|2014.5|2014|2014.5|2013.5|2015|2014.5|2013|2012.5|14134
1633676750000|2021-10-08 07:05:50|2015|2014|2015|2014|2015|2014|2014.5|2014|200
1633676760000|2021-10-08 07:06:00|2014.5|2014.5|2015.5|2014.5|2015.5|2015|2014.5|2014|9083
1633676770000|2021-10-08 07:06:10|2015|2015|2017.5|2016.5|2018|2016.5|2015|2015|11861
1633676780000|2021-10-08 07:06:20|2017|2017|2018|2017.5|2018|2017.5|2017|2017|6067
1633676790000|2021-10-08 07:06:30|2017.5|2017|2016|2015.5|2017.5|2017|2015.5|2015|10883
1633676800000|2021-10-08 07:06:40|2016.5|2016|2016.5|2016|2017|2016|2016.5|2015.5|9120
1633676810000|2021-10-08 07:06:50|2017|2016.5|2016.5|2015.5|2017|2016.5|2016.5|2015.5|9671
1633676820000|2021-10-08 07:07:00|2016|2015|2016|2015|2016|2015.5|2015|2014.5|6151
1633676830000|2021-10-08 07:07:10|2016.5|2015.5|2017.5|2017|2017.5|2017|2016.5|2015.5|10144
1633676840000|2021-10-08 07:07:20|2019|2017.5|2018|2017.5|2019|2018|2018|2017|31458
1633676860000|2021-10-08 07:07:40|2018.5|2018|2018.5|2018|2019|2018|2018.5|2017.5|18122
1633676870000|2021-10-08 07:07:50|2019|2017.5|2020.5|2020|2020.5|2020|2019|2017.5|61246
1633676880000|2021-10-08 07:08:00|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|14469
1633676890000|2021-10-08 07:08:10|2020|2019.5|2019|2018.5|2020|2019.5|2019|2018|7889
1633676900000|2021-10-08 07:08:20|2019.5|2018|2018|2016.5|2019.5|2019|2018|2016.5|6209
1633676910000|2021-10-08 07:08:30|2017.5|2016|2018|2017.5|2018.5|2017.5|2017.5|2016|5244
1633676920000|2021-10-08 07:08:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017|4027
1633676930000|2021-10-08 07:08:50|2018.5|2017|2019|2018|2019.5|2018.5|2018|2017|19318
1633676940000|2021-10-08 07:09:00|2018.5|2017.5|2017.5|2017|2018.5|2018|2017|2016.5|4903
1633676950000|2021-10-08 07:09:10|2018|2016.5|2016.5|2015.5|2018|2016.5|2016.5|2015.5|386
1633676960000|2021-10-08 07:09:20|2016|2015|2016.5|2015.5|2016.5|2015.5|2016|2015|3950
1633676970000|2021-10-08 07:09:30|2017|2016|2015.5|2015|2017|2016.5|2015|2014|42859
1633676980000|2021-10-08 07:09:40|2016|2015.5|2016.5|2015.5|2017|2016.5|2016|2015.5|7859
1633676990000|2021-10-08 07:09:50|2016|2016|2015.5|2014|2016|2016|2015|2014|5973
1633677000000|2021-10-08 07:10:00|2015|2013.5|2014.5|2014|2015|2014|2013.5|2012.5|4868
1633677010000|2021-10-08 07:10:10|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2013.5|2964
1633677020000|2021-10-08 07:10:20|2014.5|2014|2013|2012.5|2014.5|2014|2012.5|2012|6789
1633677030000|2021-10-08 07:10:30|2013.5|2013|2012|2011.5|2013.5|2013|2011.5|2011|3123
1633677040000|2021-10-08 07:10:40|2011.5|2011|2012|2011.5|2012.5|2012|2011.5|2011|11177
1633677050000|2021-10-08 07:10:50|2012.5|2010.5|2011|2010.5|2012.5|2011.5|2010.5|2009.5|35426
1633677060000|2021-10-08 07:11:00|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|2021
1633677070000|2021-10-08 07:11:10|2011.5|2009.5|2009.5|2009|2011.5|2011|2009.5|2008|13311
1633677080000|2021-10-08 07:11:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1884
1633677090000|2021-10-08 07:11:30|2010|2009.5|2011|2010|2011|2010.5|2010|2009|2787
1633677120000|2021-10-08 07:12:00|2010.5|2009.5|2009.5|2008.5|2010.5|2009.5|2009|2008|19439
1633677130000|2021-10-08 07:12:10|2010|2009|2009|2008|2010.5|2009.5|2008.5|2008|5449
1633677140000|2021-10-08 07:12:20|2008.5|2008.5|2009.5|2009|2009.5|2009|2008.5|2007.5|12249
1633677150000|2021-10-08 07:12:30|2009|2008.5|2011.5|2011|2012|2011.5|2008.5|2008|16832
1633677160000|2021-10-08 07:12:40|2012|2011.5|2013.5|2013|2015|2014|2010|2009.5|60978
1633677170000|2021-10-08 07:12:50|2014|2012.5|2013.5|2013|2014|2013.5|2013.5|2012.5|3256
1633677180000|2021-10-08 07:13:00|2014|2013.5|2015.5|2015|2015.5|2015|2013.5|2013|16502
1633677190000|2021-10-08 07:13:10|2015|2014.5|2014|2013.5|2015.5|2015|2014|2013.5|5640
1633677200000|2021-10-08 07:13:20|2014.5|2014|2015|2014.5|2015|2014.5|2014|2013.5|8292
1633677210000|2021-10-08 07:13:30|2015.5|2014|2015|2014.5|2015.5|2015|2014.5|2014|12422
1633677220000|2021-10-08 07:13:40|2014.5|2014|2015.5|2015|2016|2015.5|2014.5|2014|8046
1633677230000|2021-10-08 07:13:50|2015|2014.5|2016|2015.5|2016.5|2015.5|2015|2014|8417
1633677240000|2021-10-08 07:14:00|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|13629
1633677250000|2021-10-08 07:14:10|2017.5|2016|2017.5|2017|2018|2017|2017|2016|1534
1633677260000|2021-10-08 07:14:20|2018|2017.5|2018|2017.5|2018.5|2018|2017.5|2017|13265
1633677270000|2021-10-08 07:14:30|2018.5|2017|2018|2017.5|2018.5|2018|2018|2017|3390
1633677280000|2021-10-08 07:14:40||2017||2017||2017.5||2017|5056
1633677290000|2021-10-08 07:14:50||2017.5||2017.5||2017.5||2017|0
1633677300000|2021-10-08 07:15:00|2018.5|2017|2018.5|2018|2019|2018.5|2018.5|2017|6167
1633677310000|2021-10-08 07:15:10|2019|2017.5|2019|2018.5|2019|2018.5|2018.5|2017.5|16886
1633677320000|2021-10-08 07:15:20|2019.5|2019|2019|2018.5|2019.5|2019|2018.5|2018|11827
1633677330000|2021-10-08 07:15:30|||||||||22
1633677340000|2021-10-08 07:15:40|2019.5|2019|2020|2019.5|2021|2020.5|2019.5|2019|67071
1633677350000|2021-10-08 07:15:50|2020.5|2020|2019|2018.5|2020.5|2020|2018.5|2018|18644
1633677360000|2021-10-08 07:16:00|2018.5|2018|2017.5|2017|2019|2018.5|2017.5|2017|8276
1633677370000|2021-10-08 07:16:10|2018|2017.5|2017.5|2016.5|2018|2017.5|2017.5|2016.5|28
1633677380000|2021-10-08 07:16:20|2017|2016|2017|2016|2017.5|2017|2016|2015.5|5134
1633677390000|2021-10-08 07:16:30|2016.5|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|9557
1633677400000|2021-10-08 07:16:40|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2015.5|5511
1633677410000|2021-10-08 07:16:50|2017.5|2017|2018|2017|2018|2017|2017.5|2017|923
1633677420000|2021-10-08 07:17:00||2017.5||2017.5||2017.5||2017.5|0
1633677430000|2021-10-08 07:17:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|3134
1633677440000|2021-10-08 07:17:20|||||||||200
1633677450000|2021-10-08 07:17:30|2018|2017.5|2018.5|2017.5|2018.5|2017.5|2017.5|2017|4083
1633677460000|2021-10-08 07:17:40|2018|2017|2017|2016.5|2018|2017.5|2017|2016.5|5366
1633677470000|2021-10-08 07:17:50|2017.5|2017|2016.5|2016|2017.5|2017|2016.5|2016|11764
1633677480000|2021-10-08 07:18:00|2017||2017||2017||2017||0
1633677490000|2021-10-08 07:18:10|2016.5|2015.5|2015|2014.5|2016.5|2015.5|2014.5|2014|6996
1633677500000|2021-10-08 07:18:20|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|659
1633677510000|2021-10-08 07:18:30|2015|2013.5|2014.5|2014|2015|2014|2014|2013.5|3804
1633677520000|2021-10-08 07:18:40|2014|2013.5|2014|2013.5|2014|2014|2014|2013.5|3149
1633677530000|2021-10-08 07:18:50|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1051
1633677540000|2021-10-08 07:19:00|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|4155
1633677550000|2021-10-08 07:19:10|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|4353
1633677560000|2021-10-08 07:19:20|2017.5|2017|2019|2018.5|2019.5|2018.5|2017.5|2017|22323
1633677570000|2021-10-08 07:19:30|2019.5||2019||2019.5||2019||7123
1633677580000|2021-10-08 07:19:40|2019.5||2019||2019.5||2019||5686
1633677590000|2021-10-08 07:19:50|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|7727
1633677600000|2021-10-08 07:20:00|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|4543
1633677610000|2021-10-08 07:20:10|2019.5|2018|2018.5|2018|2019.5|2018|2018|2017.5|12111
1633677620000|2021-10-08 07:20:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|5344
1633677630000|2021-10-08 07:20:30|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|14017
1633677640000|2021-10-08 07:20:40|2019.5|2019|2020|2019.5|2020|2019.5|2019|2018.5|16101
1633677650000|2021-10-08 07:20:50|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018|10493
1633677660000|2021-10-08 07:21:00|2018.5|2018|2018|2017.5|2019|2018|2017.5|2017|3589
1633677670000|2021-10-08 07:21:10|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|4708
1633677680000|2021-10-08 07:21:20|2017.5|2017|2017.5|2017|2017.5|2017|2017|2017|498
1633677690000|2021-10-08 07:21:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|1698
1633677700000|2021-10-08 07:21:40|2018|2017.5|2018|2017.5|2018.5|2017.5|2018|2017.5|0
1633677710000|2021-10-08 07:21:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2499
1633677720000|2021-10-08 07:22:00|2017.5|2017|2017|2016.5|2019|2018|2017|2016|15156
1633677730000|2021-10-08 07:22:10|2016.5|2016|2017|2016.5|2017.5|2016.5|2016.5|2016|6897
1633677740000|2021-10-08 07:22:20|2016.5|2016|2016.5|2016|2017|2016.5|2016|2015|13897
1633677750000|2021-10-08 07:22:30|2017|2016.5|2017.5|2017|2018|2017.5|2016.5|2016.5|6758
1633677760000|2021-10-08 07:22:40|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|426
1633677770000|2021-10-08 07:22:50|2018.5|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|5845
1633677780000|2021-10-08 07:23:00|2017.5|2017|2017.5|2017|2018|2017.5|2017|2016.5|7116
1633677790000|2021-10-08 07:23:10|2017|2016.5|2018|2017|2018.5|2018|2017|2016.5|3049
1633677800000|2021-10-08 07:23:20|2017.5|2017.5|2019|2018.5|2019.5|2019|2017.5|2017.5|15970
1633677810000|2021-10-08 07:23:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|3223
1633677820000|2021-10-08 07:23:40|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|1831
1633677830000|2021-10-08 07:23:50|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|16748
1633677840000|2021-10-08 07:24:00|2020|2018.5|2019|2018.5|2020|2019|2018.5|2018|51948
1633677850000|2021-10-08 07:24:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|2043
1633677860000|2021-10-08 07:24:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1943
1633677870000|2021-10-08 07:24:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2737
1633677880000|2021-10-08 07:24:40|2018.5|2018|2018.5|2018|2019|2018|2018|2017.5|5266
1633677890000|2021-10-08 07:24:50|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|7113
1633677900000|2021-10-08 07:25:00|2018.5|2018|2019|2018.5|2019.5|2019|2018.5|2018|6122
1633677910000|2021-10-08 07:25:10|2019.5||2019||2019.5||2019||3471
1633677920000|2021-10-08 07:25:20|2019.5|2019|2020.5|2020|2021|2020.5|2019.5|2019|14212
1633677930000|2021-10-08 07:25:30|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|2617
1633677940000|2021-10-08 07:25:40||2019.5||2020||2020||2019.5|2000
1633677950000|2021-10-08 07:25:50|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|3334
1633677960000|2021-10-08 07:26:00|2020.5||2020||2020.5||2020||2906
1633677970000|2021-10-08 07:26:10|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|200
1633677980000|2021-10-08 07:26:20|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1756
1633677990000|2021-10-08 07:26:30|2020|2019.5|2020|2019|2020.5|2020|2019.5|2019|7190
1633678000000|2021-10-08 07:26:40|2020.5|2019.5|2020|2019.5|2020.5|2019.5|2020|2019.5|0
1633678010000|2021-10-08 07:26:50|||||||||100
1633678020000|2021-10-08 07:27:00|2020.5|2020|2020.5|2020|2020.5|2020|2020|2019.5|3247
1633678030000|2021-10-08 07:27:10|2021|2020.5|2021.5|2021|2021.5|2021|2020.5|2020.5|16399
1633678040000|2021-10-08 07:27:20|2022|2021.5|2020.5|2020|2022|2021.5|2020.5|2020|16660
1633678050000|2021-10-08 07:27:30|2020|2019.5|2019|2018|2020|2019.5|2019|2018|9374
1633678060000|2021-10-08 07:27:40|2018.5|2017.5|2019|2018|2019|2018|2018|2017.5|1849
1633678070000|2021-10-08 07:27:50|2018.5|2017.5|2018.5|2018|2018.5|2018|2017.5|2017|7048
1633678080000|2021-10-08 07:28:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018|2360
1633678090000|2021-10-08 07:28:10|2019.5|2019|2018|2017|2019.5|2019|2018|2017|4173
1633678100000|2021-10-08 07:28:20|2018.5|2017.5|2018|2017|2018.5|2018|2017.5|2017|6987
1633678110000|2021-10-08 07:28:30|2017.5|2017.5|2017|2016.5|2018|2017.5|2017|2016|2815
1633678120000|2021-10-08 07:28:40|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2016.5|3499
1633678130000|2021-10-08 07:28:50|2018|2017.5|2017|2016.5|2018|2017.5|2017|2016.5|6374
1633678140000|2021-10-08 07:29:00|2017.5|2017|2017.5|2017|2017.5|2017|2017|2017|2358
1633678150000|2021-10-08 07:29:10|2018|2017.5|2017.5|2017|2018|2017.5|2017|2016.5|2278
1633678160000|2021-10-08 07:29:20|2017|2016.5|2015.5|2015|2017|2016.5|2015.5|2015|7576
1633678170000|2021-10-08 07:29:30|2015|2014.5|2013.5|2012.5|2015.5|2014.5|2013.5|2012|14647
1633678190000|2021-10-08 07:29:50|2013|2013|2015|2014|2015|2014.5|2013|2012.5|2498
1633678200000|2021-10-08 07:30:00|2014.5|2013.5|2015|2014|2015|2014.5|2014|2013|2801
1633678210000|2021-10-08 07:30:10|2014.5|2014.5|2015.5|2015|2015.5|2015|2014.5|2014|827
1633678220000|2021-10-08 07:30:20|2015|2014.5|2015|2014.5|2015.5|2015|2015|2014.5|1754
1633678230000|2021-10-08 07:30:30|2015.5|2015|2015|2014.5|2015.5|2015|2014.5|2014|2164
1633678240000|2021-10-08 07:30:40|2015.5|2014|2015.5|2015|2015.5|2015|2015|2014|7028
1633678250000|2021-10-08 07:30:50|2015|2014.5|2016|2015.5|2016|2015.5|2015|2014.5|1981
1633678260000|2021-10-08 07:31:00|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|5247
1633678270000|2021-10-08 07:31:10|2017|2016.5|2017.5|2017|2017.5|2017|2016.5|2016.5|2575
1633678280000|2021-10-08 07:31:20|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|783
1633678290000|2021-10-08 07:31:30|||||||||2370
1633678300000|2021-10-08 07:31:40|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|1150
1633678310000|2021-10-08 07:31:50|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016|658
1633678320000|2021-10-08 07:32:00|2017.5|2017|2018.5|2018|2018.5|2018|2017|2016.5|4826
1633678330000|2021-10-08 07:32:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017|1141
1633678340000|2021-10-08 07:32:20|2018.5|2018|2019.5|2019|2019.5|2019|2018|2017.5|1364
1633678350000|2021-10-08 07:32:30|2019|2018.5|2019.5|2019|2020|2019.5|2019|2018.5|4072
1633678360000|2021-10-08 07:32:40|2019|2018.5|2018.5|2018|2019.5|2019|2018.5|2018|8156
1633678370000|2021-10-08 07:32:50||2017.5||2018||2018||2017.5|588
1633678380000|2021-10-08 07:33:00|2019|2018.5|2019.5|2019|2019.5|2019|2018.5|2018|2194
1633678390000|2021-10-08 07:33:10|2020|2019.5|2019.5|2018.5|2020|2019.5|2019.5|2018.5|2770
1633678400000|2021-10-08 07:33:20|2020|2019|2020.5|2020|2020.5|2020|2020|2019|4853
1633678410000|2021-10-08 07:33:30|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020|11598
1633678420000|2021-10-08 07:33:40|2021|2020.5|2021.5|2020.5|2021.5|2021|2021|2020.5|633
1633678430000|2021-10-08 07:33:50|2021|2021|2021.5|2021|2021.5|2021|2021|2020.5|629
1633678440000|2021-10-08 07:34:00|2022|2020.5|2021.5|2021|2022|2021|2021.5|2020.5|6477
1633678450000|2021-10-08 07:34:10|||||||||1882
1633678460000|2021-10-08 07:34:20|2021|2020.5|2021|2020.5|2021|2021|2020.5|2020|7786
1633678470000|2021-10-08 07:34:30|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|4239
1633678480000|2021-10-08 07:34:40|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|1218
1633678490000|2021-10-08 07:34:50|2020.5|2020|2020.5|2019|2021|2020.5|2020.5|2019|9900
1633678500000|2021-10-08 07:35:00||2019.5||2019.5||2019.5||2019|0
1633678510000|2021-10-08 07:35:10|2020|2020|2020.5|2020|2020.5|2020|2020|2020|177
1633678520000|2021-10-08 07:35:20|2021.5|2020.5|2021|2020.5|2021.5|2020.5|2021|2020.5|5177
1633678560000|2021-10-08 07:36:00|2020.5|2020|2019.5|2019|2021|2020.5|2019.5|2019|11341
1633678570000|2021-10-08 07:36:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2017.5|17261
1633678580000|2021-10-08 07:36:20|2019|2017.5|2018.5|2018|2019.5|2018.5|2018|2017.5|6596
1633678590000|2021-10-08 07:36:30|2019|2017.5|2018|2017.5|2019|2017.5|2018|2017.5|2227
1633678600000|2021-10-08 07:36:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|978
1633678610000|2021-10-08 07:36:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|246
1633678620000|2021-10-08 07:37:00|2018.5|2018|2017.5|2017|2018.5|2018|2017|2016.5|3250
1633678630000|2021-10-08 07:37:10|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|611
1633678640000|2021-10-08 07:37:20|2019.5|2019|2019.5|2018.5|2019.5|2019|2019.5|2018.5|1079
1633678650000|2021-10-08 07:37:30|2020|2019|2019.5|2019|2020|2019|2019.5|2019|350
1633678660000|2021-10-08 07:37:40||2018.5||2019||2019||2018.5|1288
1633678680000|2021-10-08 07:38:00|2020|2019.5|2020|2019|2020|2019.5|2019.5|2019|9256
1633678690000|2021-10-08 07:38:10|2020.5|2019.5|2020.5|2020|2020.5|2020|2020.5|2019.5|2127
1633678700000|2021-10-08 07:38:20|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|1907
1633678710000|2021-10-08 07:38:30|2020.5||2020||2020.5||2020||545
1633678720000|2021-10-08 07:38:40|2021|2020|2020.5|2019.5|2021|2020|2020|2019.5|11962
1633678740000|2021-10-08 07:39:00|2020|2020|2020.5|2020|2020.5|2020|2020|2019.5|2535
1633678750000|2021-10-08 07:39:10|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|3646
1633678760000|2021-10-08 07:39:20|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|2139
1633678770000|2021-10-08 07:39:30|2020.5|2019|2019.5|2019|2020.5|2019.5|2019.5|2018.5|2881
1633678780000|2021-10-08 07:39:40|2020||2020||2020||2020||2
1633678820000|2021-10-08 07:40:20|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019.5|3512
1633678830000|2021-10-08 07:40:30|2021|2020|2021|2020.5|2021.5|2020.5|2021|2020|10349
1633678840000|2021-10-08 07:40:40|||||||||6969
1633678850000|2021-10-08 07:40:50|||||||||2836
1633678860000|2021-10-08 07:41:00|2021.5||2021||2021.5||2021||885
1633678870000|2021-10-08 07:41:10|2021.5|2021|2021.5|2021|2021.5|2021|2021|2021|1451
1633678880000|2021-10-08 07:41:20|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|3036
1633678890000|2021-10-08 07:41:30|||||||||300
1633678900000|2021-10-08 07:41:40||2020||2020||2020||2020|1354
1633678910000|2021-10-08 07:41:50||2020.5||2020.5||2020.5||2020.5|0
1633678920000|2021-10-08 07:42:00|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|1332
1633678930000|2021-10-08 07:42:10|2021.5||2021||2021.5||2021||470
1633678940000|2021-10-08 07:42:20|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020|5702
1633678950000|2021-10-08 07:42:30|||||||||756
1633678960000|2021-10-08 07:42:40||2020||2020||2020||2020|793
1633678970000|2021-10-08 07:42:50||2020.5||2020.5||2020.5||2020.5|0
1633678980000|2021-10-08 07:43:00|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019|28760
1633678990000|2021-10-08 07:43:10|||||||||5
1633679020000|2021-10-08 07:43:40|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2019.5|1321
1633679030000|2021-10-08 07:43:50|||||||||1840
1633679040000|2021-10-08 07:44:00|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|4069
1633679050000|2021-10-08 07:44:10|||||||||5
1633679060000|2021-10-08 07:44:20|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|3248
1633679070000|2021-10-08 07:44:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|626
1633679080000|2021-10-08 07:44:40|||||||||2543
1633679100000|2021-10-08 07:45:00|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|4046
1633679110000|2021-10-08 07:45:10|2020|2019.5|2019.5|2018.5|2020|2019.5|2018|2017.5|7475
1633679120000|2021-10-08 07:45:20|2020|2019|2019.5|2019|2020|2019.5|2019.5|2018.5|2965
1633679130000|2021-10-08 07:45:30|2019|2018.5|2019|2018|2019|2019|2019|2018|4977
1633679140000|2021-10-08 07:45:40|2018.5|2017.5|2019.5|2018.5|2019.5|2018.5|2018.5|2017.5|3973
1633679150000|2021-10-08 07:45:50|2019|2018|2018.5|2018|2019|2018.5|2018.5|2018|6562
1633679160000|2021-10-08 07:46:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|2203
1633679170000|2021-10-08 07:46:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|5228
1633679180000|2021-10-08 07:46:20|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|2003
1633679190000|2021-10-08 07:46:30|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|3689
1633679200000|2021-10-08 07:46:40|2019|2017.5|2018.5|2017.5|2019|2018|2018|2017.5|2795
1633679210000|2021-10-08 07:46:50|2018|2017|2017.5|2017|2018|2017.5|2017.5|2016.5|7951
1633679220000|2021-10-08 07:47:00|||||||||1953
1633679230000|2021-10-08 07:47:10|2017|2016.5|2017.5|2016.5|2017.5|2016.5|2016.5|2016|2192
1633679240000|2021-10-08 07:47:20|2017|2017|2017|2016.5|2017.5|2017|2017|2016.5|5193
1633679250000|2021-10-08 07:47:30|2017.5|2016|2017|2016|2017.5|2016.5|2016.5|2016|828
1633679260000|2021-10-08 07:47:40||2016.5||2016.5||2016.5||2016.5|0
1633679270000|2021-10-08 07:47:50|2017.5|2017|2018|2017.5|2019|2018.5|2017.5|2017|20706
1633679280000|2021-10-08 07:48:00|2018.5|2018|2018.5|2018|2019|2018.5|2018|2018|5914
1633679290000|2021-10-08 07:48:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|3971
1633679300000|2021-10-08 07:48:20|2018|2017|2019|2018.5|2019.5|2018.5|2018|2017|15866
1633679310000|2021-10-08 07:48:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1290
1633679320000|2021-10-08 07:48:40|2019|2018.5|2018.5|2017.5|2019|2018.5|2018.5|2017.5|6557
1633679330000|2021-10-08 07:48:50|2018||2018||2018||2018||0
1633679340000|2021-10-08 07:49:00|2017.5|2017|2016.5|2016|2017.5|2017|2016.5|2016|13096
1633679350000|2021-10-08 07:49:10|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|2350
1633679360000|2021-10-08 07:49:20|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|7394
1633679370000|2021-10-08 07:49:30|2015.5|2015|2015.5|2014.5|2015.5|2015.5|2015|2014|4597
1633679380000|2021-10-08 07:49:40|2016|2015|2015.5|2015|2016|2015.5|2015.5|2015|548
1633679390000|2021-10-08 07:49:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|350
1633679400000|2021-10-08 07:50:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|3721
1633679410000|2021-10-08 07:50:10|2014.5|2014|2013.5|2013|2014.5|2014|2013.5|2013|2313
1633679420000|2021-10-08 07:50:20|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|2898
1633679430000|2021-10-08 07:50:30|2013.5|2013|2013|2012.5|2014.5|2014|2013|2012.5|2219
1633679440000|2021-10-08 07:50:40|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|3135
1633679450000|2021-10-08 07:50:50|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|862
1633679460000|2021-10-08 07:51:00|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|1544
1633679470000|2021-10-08 07:51:10|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1944
1633679480000|2021-10-08 07:51:20|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|3126
1633679490000|2021-10-08 07:51:30|2012.5|2012|2011.5|2010.5|2013|2012|2011|2010.5|8304
1633679500000|2021-10-08 07:51:40|2011|2010|2011.5|2010.5|2011.5|2010.5|2010.5|2010|4015
1633679510000|2021-10-08 07:51:50|2011|2011|2011|2010.5|2012|2011.5|2011|2010.5|5638
1633679520000|2021-10-08 07:52:00|2011.5|2011|2011|2010|2011.5|2011|2011|2010|3883
1633679530000|2021-10-08 07:52:10|2010.5|2009.5|2010|2009.5|2010.5|2010|2010|2009|3647
1633679540000|2021-10-08 07:52:20|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|2779
1633679550000|2021-10-08 07:52:30|2010|2009.5|2011|2010|2011|2010.5|2010|2009.5|7171
1633679560000|2021-10-08 07:52:40|2010.5||2010.5||2010.5||2010.5||0
1633679570000|2021-10-08 07:52:50|2011||2011||2011||2011||1000
1633679580000|2021-10-08 07:53:00|2010.5||2010.5||2010.5||2010.5||438
1633679590000|2021-10-08 07:53:10|2011|2010.5|2010.5|2009.5|2011|2010.5|2010.5|2009.5|9395
1633679600000|2021-10-08 07:53:20|2010|2010|2011.5|2011|2011.5|2011|2010|2010|947
1633679610000|2021-10-08 07:53:30|2011|2010.5|2012|2011.5|2012.5|2011.5|2011|2010.5|508
1633679620000|2021-10-08 07:53:40|2011.5|2011|2012|2011.5|2012.5|2011.5|2011|2010.5|3790
1633679630000|2021-10-08 07:53:50|2012.5|2012|2013|2012|2013|2012.5|2012|2011.5|2021
1633679640000|2021-10-08 07:54:00|2012.5||2012.5||2013||2012.5||4
1633679650000|2021-10-08 07:54:10|2013||2012.5||2013||2012.5||71
1633679660000|2021-10-08 07:54:20|2012|2011.5|2011.5|2011|2012.5|2011.5|2011.5|2011|3524
1633679670000|2021-10-08 07:54:30|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|727
1633679680000|2021-10-08 07:54:40|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|2681
1633679690000|2021-10-08 07:54:50|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|2948
1633679700000|2021-10-08 07:55:00|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009|5941
1633679710000|2021-10-08 07:55:10||2010||2010||2010||2010|0
1633679720000|2021-10-08 07:55:20|2011|2010.5|2011.5|2010.5|2011.5|2010.5|2011|2010.5|1673
1633679730000|2021-10-08 07:55:30|2012|2011|2011.5|2010.5|2012.5|2011.5|2011.5|2010.5|3390
1633679740000|2021-10-08 07:55:40|2011||2011||2011||2011||758
1633679750000|2021-10-08 07:55:50|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|2123
1633679760000|2021-10-08 07:56:00|||||||||990
1633679780000|2021-10-08 07:56:20|2011.5|2011|2012.5|2012|2012.5|2012|2011.5|2011|940
1633679790000|2021-10-08 07:56:30|2013||2012.5||2013||2012.5||573
1633679800000|2021-10-08 07:56:40|2012|2011.5|2013|2012|2013|2012|2012|2011.5|2701
1633679810000|2021-10-08 07:56:50|2013.5|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|5029
1633679820000|2021-10-08 07:57:00|2012.5|2012|2013|2012|2013|2012.5|2012.5|2011.5|1112
1633679830000|2021-10-08 07:57:10|2012.5|2011.5|2012.5|2012|2013|2012|2012.5|2011.5|5914
1633679840000|2021-10-08 07:57:20|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|3779
1633679850000|2021-10-08 07:57:30|2012.5|2012|2013|2012.5|2013.5|2012.5|2012.5|2012|2800
1633679860000|2021-10-08 07:57:40|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|350
1633679870000|2021-10-08 07:57:50|2014|2013.5|2013.5|2012.5|2014|2013.5|2013.5|2012.5|2768
1633679880000|2021-10-08 07:58:00||2012||2013||2013||2012|0
1633679890000|2021-10-08 07:58:10|||||||||381
1633679900000|2021-10-08 07:58:20|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|77
1633679910000|2021-10-08 07:58:30||2012.5||2012.5||2013||2012.5|516
1633679920000|2021-10-08 07:58:40|2013|2013|2013|2012.5|2013.5|2013|2013|2012.5|3747
1633679930000|2021-10-08 07:58:50|2012.5|2012|2012|2011.5|2013|2012|2012|2011|2701
1633679940000|2021-10-08 07:59:00|2011.5|2011|2011.5|2011|2012|2011.5|2011|2010.5|2497
1633679950000|2021-10-08 07:59:10|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|596
1633679960000|2021-10-08 07:59:20|||||||||996
1633679970000|2021-10-08 07:59:30|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|2760
1633679980000|2021-10-08 07:59:40|2010.5|2010|2010|2009|2010.5|2010.5|2010|2009|2038
1633679990000|2021-10-08 07:59:50|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|8359
1633680000000|2021-10-08 08:00:00|2009.5|2009|2009.5|2009|2010|2009.5|2009|2008.5|8881
1633680010000|2021-10-08 08:00:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|973
1633680020000|2021-10-08 08:00:20|2009|2008.5|2009|2008.5|2009.5|2008.5|2009|2008.5|1744
1633680030000|2021-10-08 08:00:30|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|2393
1633680040000|2021-10-08 08:00:40|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|9595
1633680050000|2021-10-08 08:00:50|2009.5|2008|2009|2008|2009.5|2008|2008.5|2008|777
1633680060000|2021-10-08 08:01:00|2008.5|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|1160
1633680070000|2021-10-08 08:01:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008|531
1633680080000|2021-10-08 08:01:20|2009.5|2009|2010.5|2009.5|2010.5|2009.5|2009.5|2009|5865
1633680090000|2021-10-08 08:01:30|2010|2010|2011|2010.5|2011|2010.5|2010|2010|1576
1633680100000|2021-10-08 08:01:40|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|6120
1633680110000|2021-10-08 08:01:50|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|812
1633680120000|2021-10-08 08:02:00|||||||||249
1633680130000|2021-10-08 08:02:10|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|599
1633680140000|2021-10-08 08:02:20|2011|2010.5|2011|2010.5|2011.5|2010.5|2010.5|2010|3783
1633680150000|2021-10-08 08:02:30|||||||||2873
1633680160000|2021-10-08 08:02:40|2011.5|2011|2010.5|2010|2011.5|2011|2010.5|2010|1720
1633680170000|2021-10-08 08:02:50|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|2181
1633680180000|2021-10-08 08:03:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|1009
1633680190000|2021-10-08 08:03:10|2010.5|2010|2009.5|2009|2011|2010|2009.5|2009|5128
1633680200000|2021-10-08 08:03:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1075
1633680210000|2021-10-08 08:03:30|2009|2008.5|2009|2008|2009|2008.5|2008.5|2008|1956
1633680220000|2021-10-08 08:03:40|2008.5|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|736
1633680240000|2021-10-08 08:04:00|2008|2007.5|2008.5|2007.5|2008.5|2008|2008|2007.5|1652
1633680250000|2021-10-08 08:04:10|2008|2008|2007.5|2007|2008|2008|2007.5|2007|2828
1633680260000|2021-10-08 08:04:20|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|2364
1633680270000|2021-10-08 08:04:30|2007.5|2007|2007|2006.5|2008|2007.5|2007|2006.5|4676
1633680280000|2021-10-08 08:04:40|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2006.5|1829
1633680290000|2021-10-08 08:04:50|2008.5|2007|2008|2007.5|2008.5|2007.5|2008|2007|0
1633680300000|2021-10-08 08:05:00|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2007.5|737
1633680310000|2021-10-08 08:05:10|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|749
1633680320000|2021-10-08 08:05:20|2009.5|2009|2009.5|2009|2010|2009|2009.5|2008.5|195
1633680330000|2021-10-08 08:05:30|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|2505
1633680340000|2021-10-08 08:05:40|2010||2009.5||2010||2009.5||0
1633680350000|2021-10-08 08:05:50|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|2788
1633680360000|2021-10-08 08:06:00|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|1467
1633680370000|2021-10-08 08:06:10|2010||2009.5||2010||2009.5||450
1633680380000|2021-10-08 08:06:20|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|68
1633680390000|2021-10-08 08:06:30|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2009.5|3617
1633680400000|2021-10-08 08:06:40|||||||||643
1633680410000|2021-10-08 08:06:50|2010|2009.5|2010|2009.5|2010.5|2009.5|2010|2009.5|251
1633680420000|2021-10-08 08:07:00|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2009.5|0
1633680440000|2021-10-08 08:07:20|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010|529
1633680460000|2021-10-08 08:07:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|2593
1633680470000|2021-10-08 08:07:50|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|3152
1633680480000|2021-10-08 08:08:00|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2008.5|2544
1633680490000|2021-10-08 08:08:10|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|1237
1633680500000|2021-10-08 08:08:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|700
1633680540000|2021-10-08 08:09:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1602
1633680550000|2021-10-08 08:09:10|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|2290
1633680560000|2021-10-08 08:09:20|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|2673
1633680570000|2021-10-08 08:09:30|2007.5|2007|2008|2007|2008|2007.5|2007.5|2007|1000
1633680580000|2021-10-08 08:09:40|2007.5||2008||2008||2007.5||0
1633680590000|2021-10-08 08:09:50|2007.5||2008||2008||2007.5||0
1633680600000|2021-10-08 08:10:00|2007.5|2007.5|2009|2008.5|2009|2008.5|2007.5|2007|4655
1633680610000|2021-10-08 08:10:10|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|3783
1633680620000|2021-10-08 08:10:20|2007.5|2007|2008|2007.5|2008.5|2008|2007.5|2007|9366
1633680630000|2021-10-08 08:10:30|2008.5|2008|2009|2008.5|2009.5|2008.5|2008.5|2008|534
1633680640000|2021-10-08 08:10:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|0
1633680650000|2021-10-08 08:10:50||2008.5||2008.5||2008.5||2008.5|650
1633680660000|2021-10-08 08:11:00||2009||2009||2009||2009|273
1633680670000|2021-10-08 08:11:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|770
1633680680000|2021-10-08 08:11:20|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|3500
1633680690000|2021-10-08 08:11:30|||||||||516
1633680710000|2021-10-08 08:11:50|2009.5||2009||2009.5||2009||0
1633680720000|2021-10-08 08:12:00|2009.5|2009|2008|2007.5|2009.5|2009|2008|2007.5|11993
1633680740000|2021-10-08 08:12:20|2008.5|2007|2009|2008.5|2009|2008.5|2008.5|2007|7796
1633680760000|2021-10-08 08:12:40|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1907
1633680780000|2021-10-08 08:13:00|2008|2007.5|2008.5|2007.5|2008.5|2008|2008|2007.5|3059
1633680790000|2021-10-08 08:13:10|2008||2008||2008.5||2008||382
1633680800000|2021-10-08 08:13:20|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|2657
1633680810000|2021-10-08 08:13:30|2007.5|2007|2005.5|2005|2007.5|2007|2005.5|2005|10882
1633680820000|2021-10-08 08:13:40|||||||||1632
1633680830000|2021-10-08 08:13:50|2006|2005.5|2007|2006.5|2007|2006.5|2006|2005.5|3145
1633680840000|2021-10-08 08:14:00|2007.5|2006|2006.5|2006|2007.5|2006.5|2006.5|2006|1897
1633680850000|2021-10-08 08:14:10|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|5432
1633680860000|2021-10-08 08:14:20|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|1691
1633680870000|2021-10-08 08:14:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|4435
1633680880000|2021-10-08 08:14:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|1127
1633680890000|2021-10-08 08:14:50|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2003.5|3652
1633680900000|2021-10-08 08:15:00|2004|2003.5|2004.5|2004|2005|2004.5|2004|2003.5|1979
1633680910000|2021-10-08 08:15:10|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004|797
1633680920000|2021-10-08 08:15:20|2004.5|2004|2006|2005.5|2006|2005.5|2004.5|2004|3136
1633680930000|2021-10-08 08:15:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|1220
1633680940000|2021-10-08 08:15:40|2006.5|2006|2006.5|2006|2007|2006|2006|2005.5|4329
1633680950000|2021-10-08 08:15:50|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2005.5|3769
1633680960000|2021-10-08 08:16:00|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|1152
1633680970000|2021-10-08 08:16:10|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|3591
1633680980000|2021-10-08 08:16:20|2006.5|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|871
1633680990000|2021-10-08 08:16:30|2006|2006|2006.5|2006|2006.5|2006|2006|2005.5|0
1633681000000|2021-10-08 08:16:40|2007|2005.5|2007|2006.5|2007|2006.5|2006|2005.5|11498
1633681010000|2021-10-08 08:16:50|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|6128
1633681020000|2021-10-08 08:17:00|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|350
1633681030000|2021-10-08 08:17:10|||||||||350
1633681050000|2021-10-08 08:17:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|1811
1633681060000|2021-10-08 08:17:40|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|3075
1633681070000|2021-10-08 08:17:50|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|885
1633681080000|2021-10-08 08:18:00|2006.5|2006|2006.5|2005.5|2006.5|2006|2006|2005.5|3232
1633681090000|2021-10-08 08:18:10|2006|2006|2006|2005.5|2006.5|2006|2006|2005.5|109
1633681100000|2021-10-08 08:18:20|2005.5|2005|2006.5|2006|2006.5|2006|2004.5|2004|138098
1633681110000|2021-10-08 08:18:30|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|7146
1633681130000|2021-10-08 08:18:50|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|4349
1633681140000|2021-10-08 08:19:00|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|6769
1633681150000|2021-10-08 08:19:10|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1131
1633681160000|2021-10-08 08:19:20|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|4205
1633681170000|2021-10-08 08:19:30|2008.5|2008|2008|2007|2008.5|2008|2007.5|2007|6703
1633681180000|2021-10-08 08:19:40||2007.5||2007||2007.5||2007|0
1633681190000|2021-10-08 08:19:50|2007.5||2007.5||2007.5||2007.5||5000
1633681200000|2021-10-08 08:20:00|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|4157
1633681210000|2021-10-08 08:20:10|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|3917
1633681220000|2021-10-08 08:20:20|2007.5|2007|2008|2007|2008|2007.5|2007.5|2007|1891
1633681230000|2021-10-08 08:20:30|2007.5|2007.5|2007.5|2006.5|2008|2007.5|2007|2006.5|3564
1633681240000|2021-10-08 08:20:40|||||||||300
1633681260000|2021-10-08 08:21:00|2007|2007|2008|2007.5|2008|2007.5|2007|2007|4276
1633681270000|2021-10-08 08:21:10|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|3359
1633681280000|2021-10-08 08:21:20|2008.5||2008||2008.5||2008||350
1633681290000|2021-10-08 08:21:30|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|753
1633681300000|2021-10-08 08:21:40|2008.5|2008|2009|2008|2009|2008|2008.5|2008|350
1633681320000|2021-10-08 08:22:00|2008.5|2008.5|2009|2008.5|2009|2008.5|2008.5|2008.5|2383
1633681330000|2021-10-08 08:22:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|79
1633681340000|2021-10-08 08:22:20|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|2924
1633681350000|2021-10-08 08:22:30|2010.5|2010|2009.5|2009|2010.5|2010|2009.5|2009|10143
1633681360000|2021-10-08 08:22:40|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|500
1633681370000|2021-10-08 08:22:50|2008.5|2008|2008|2007.5|2008.5|2008.5|2008|2007.5|2433
1633681380000|2021-10-08 08:23:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1530
1633681390000|2021-10-08 08:23:10|2008|2007.5|2008.5|2007.5|2008.5|2007.5|2007.5|2007|775
1633681400000|2021-10-08 08:23:20|2008||2008.5||2008.5||2008||601
1633681410000|2021-10-08 08:23:30|2008||2008.5||2008.5||2008||0
1633681420000|2021-10-08 08:23:40|2008|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|3484
1633681430000|2021-10-08 08:23:50|2008||2008||2008||2008||0
1633681440000|2021-10-08 08:24:00|2008.5|2008|2009|2008|2009|2008.5|2008.5|2008|5088
1633681450000|2021-10-08 08:24:10|2008.5|2008.5|2009|2008|2009|2008.5|2008.5|2008|2212
1633681460000|2021-10-08 08:24:20|2008.5||2008.5||2008.5||2008.5||350
1633681470000|2021-10-08 08:24:30|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|1825
1633681480000|2021-10-08 08:24:40|2007.5|2007|2007.5|2007|2007.5|2007.5|2007.5|2007|4149
1633681490000|2021-10-08 08:24:50||2006.5||2006.5||2006.5||2006.5|3328
1633681500000|2021-10-08 08:25:00|2007|2006|2007|2006.5|2007|2006.5|2006.5|2006|2875
1633681530000|2021-10-08 08:25:30|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|15082
1633681540000|2021-10-08 08:25:40|||||||||350
1633681550000|2021-10-08 08:25:50|||||||||1100
1633681570000|2021-10-08 08:26:10|2007|2006.5|2006|2005.5|2007|2006.5|2006|2005.5|16293
1633681590000|2021-10-08 08:26:30||2005||2005||2005.5||2005|3700
1633681600000|2021-10-08 08:26:40||2005.5||2005.5||2005.5||2005.5|4000
1633681610000|2021-10-08 08:26:50|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|1275
1633681620000|2021-10-08 08:27:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|2211
1633681630000|2021-10-08 08:27:10|||||||||700
1633681640000|2021-10-08 08:27:20|||||||||2000
1633681650000|2021-10-08 08:27:30|2006|2005.5|2006|2005|2006.5|2006|2005.5|2005|2264
1633681660000|2021-10-08 08:27:40|2005.5|2004.5|2004.5|2003.5|2005.5|2004.5|2004|2003.5|1309
1633681670000|2021-10-08 08:27:50|2005|2004|2005|2004.5|2005|2004.5|2005|2004|1016
1633681680000|2021-10-08 08:28:00|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|3242
1633681690000|2021-10-08 08:28:10|2006.5|2005.5|2007|2006.5|2007.5|2007|2006.5|2005.5|4686
1633681700000|2021-10-08 08:28:20|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|2020
1633681710000|2021-10-08 08:28:30|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|1508
1633681720000|2021-10-08 08:28:40|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|1159
1633681730000|2021-10-08 08:28:50|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|729
1633681740000|2021-10-08 08:29:00|2007.5|2007|2007.5|2006.5|2007.5|2007|2007|2006.5|486
1633681750000|2021-10-08 08:29:10|2008|2007|2008|2007.5|2008|2007.5|2008|2006.5|260
1633681760000|2021-10-08 08:29:20|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|1210
1633681780000|2021-10-08 08:29:40|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|1443
1633681790000|2021-10-08 08:29:50|||||||||70
1633681800000|2021-10-08 08:30:00|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|2380
1633681810000|2021-10-08 08:30:10|2008.5|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|2368
1633681820000|2021-10-08 08:30:20||2008||2008||2008||2008|0
1633681840000|2021-10-08 08:30:40|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|2036
1633681850000|2021-10-08 08:30:50|2008|2007.5|2009|2008|2009|2008.5|2008|2007.5|1677
1633681860000|2021-10-08 08:31:00|2008.5|2008.5|2008.5|2008|2008.5|2008.5|2008.5|2008|500
1633681870000|2021-10-08 08:31:10|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|535
1633681880000|2021-10-08 08:31:20|||||||||350
1633681890000|2021-10-08 08:31:30|2007.5|2007|2007|2006.5|2007.5|2007|2006.5|2006|5356
1633681900000|2021-10-08 08:31:40|2007.5|2006|2007|2006.5|2007.5|2007|2007|2006|2108
1633681910000|2021-10-08 08:31:50|2007.5||2007.5||2007.5||2007.5||0
1633681940000|2021-10-08 08:32:20|2007|2007|2006.5|2006|2007|2007|2006.5|2006|1249
1633681950000|2021-10-08 08:32:30|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2006.5|2006|675
1633681960000|2021-10-08 08:32:40|2008|2007|2008|2007.5|2008|2007.5|2008|2007|900
1633681970000|2021-10-08 08:32:50|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|406
1633681980000|2021-10-08 08:33:00|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|2546
1633681990000|2021-10-08 08:33:10|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|2974
1633682000000|2021-10-08 08:33:20|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|940
1633682010000|2021-10-08 08:33:30|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|777
1633682020000|2021-10-08 08:33:40||2008||2008||2008||2008|350
1633682030000|2021-10-08 08:33:50|2008.5|2008.5|2009.5|2008.5|2009.5|2008.5|2008.5|2008|1200
1633682040000|2021-10-08 08:34:00|2009|2009|2009.5|2009|2009.5|2009|2009|2008.5|1268
1633682050000|2021-10-08 08:34:10|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|1300
1633682060000|2021-10-08 08:34:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|336
1633682070000|2021-10-08 08:34:30||2008.5||2008.5||2008.5||2008.5|0
1633682080000|2021-10-08 08:34:40|2009|2009|2009|2008|2009|2009|2008.5|2008|1254
1633682090000|2021-10-08 08:34:50|2008.5|2007.5|2007.5|2007|2009|2007.5|2007|2006.5|2386
1633682100000|2021-10-08 08:35:00|2007|2006.5|2007|2006.5|2007.5|2007|2006.5|2006|895
1633682110000|2021-10-08 08:35:10|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|1782
1633682120000|2021-10-08 08:35:20|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|1895
1633682130000|2021-10-08 08:35:30|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|4838
1633682140000|2021-10-08 08:35:40|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|2903
1633682150000|2021-10-08 08:35:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|1566
1633682160000|2021-10-08 08:36:00|2005|2004.5|2004.5|2004|2006|2005|2004.5|2004|2842
1633682170000|2021-10-08 08:36:10|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|5020
1633682180000|2021-10-08 08:36:20|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|8015
1633682220000|2021-10-08 08:37:00|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|2407
1633682230000|2021-10-08 08:37:10|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|5515
1633682240000|2021-10-08 08:37:20|||||||||51
1633682250000|2021-10-08 08:37:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|2180
1633682270000|2021-10-08 08:37:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|985
1633682290000|2021-10-08 08:38:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|257
1633682300000|2021-10-08 08:38:20|2005.5|2005|2006.5|2006|2006.5|2006|2005.5|2005|501
1633682310000|2021-10-08 08:38:30|2006|2005.5|2006|2005|2006|2005.5|2005.5|2005|427
1633682320000|2021-10-08 08:38:40||2005.5||2005||2005.5||2005|1977
1633682340000|2021-10-08 08:39:00|2005.5|2005.5|2006.5|2006|2006.5|2006|2005.5|2005.5|114
1633682350000|2021-10-08 08:39:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|479
1633682360000|2021-10-08 08:39:20|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|791
1633682370000|2021-10-08 08:39:30|2005|2004.5|2005|2004.5|2005.5|2004.5|2005|2004.5|1200
1633682390000|2021-10-08 08:39:50|2005.5|2005|2006|2005|2006|2005|2005.5|2005|2678
1633682400000|2021-10-08 08:40:00|2006.5|2005.5|2006.5|2006|2006.5|2006|2006.5|2005.5|1292
1633682410000|2021-10-08 08:40:10|||||||||648
1633682420000|2021-10-08 08:40:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|365
1633682430000|2021-10-08 08:40:30|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|222
1633682440000|2021-10-08 08:40:40|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|2195
1633682450000|2021-10-08 08:40:50|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005|5335
1633682470000|2021-10-08 08:41:10|||||||||350
1633682480000|2021-10-08 08:41:20|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|1545
1633682490000|2021-10-08 08:41:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|2544
1633682500000|2021-10-08 08:41:40||2005||2005.5||2005.5||2005|0
1633682510000|2021-10-08 08:41:50|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|5065
1633682520000|2021-10-08 08:42:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|1
1633682530000|2021-10-08 08:42:10|2006|2005.5|2006.5|2005.5|2006.5|2005.5|2006|2005.5|260
1633682540000|2021-10-08 08:42:20|2006|2006|2006|2005.5|2006.5|2006|2006|2005.5|3138
1633682560000|2021-10-08 08:42:40|||||||||108
1633682570000|2021-10-08 08:42:50|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|2104
1633682580000|2021-10-08 08:43:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|1909
1633682590000|2021-10-08 08:43:10|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|1030
1633682600000|2021-10-08 08:43:20|2007|2006.5|2006.5|2006|2007.5|2006.5|2006.5|2006|5452
1633682610000|2021-10-08 08:43:30|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|2006
1633682620000|2021-10-08 08:43:40||2005||2005||2005||2005|0
1633682640000|2021-10-08 08:44:00|2006.5|2005.5|2006.5|2006|2006.5|2006|2006.5|2005.5|1229
1633682650000|2021-10-08 08:44:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|0
1633682670000|2021-10-08 08:44:30|||||||||100
1633682690000|2021-10-08 08:44:50|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|325
1633682700000|2021-10-08 08:45:00|2007|2005.5|2007|2006.5|2007|2006.5|2006|2005.5|19586
1633682710000|2021-10-08 08:45:10|2007.5|2007|2007|2006.5|2008|2007.5|2007|2006.5|16092
1633682730000|2021-10-08 08:45:30|||||||||204
1633682750000|2021-10-08 08:45:50|||||||||400
1633682760000|2021-10-08 08:46:00|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|2102
1633682780000|2021-10-08 08:46:20|2008|2007.5|2008.5|2008|2009|2008.5|2008|2007.5|41387
1633682790000|2021-10-08 08:46:30|2009||2008.5||2009||2008.5||1187
1633682810000|2021-10-08 08:46:50|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|8020
1633682820000|2021-10-08 08:47:00|2008.5|2008|2008|2007.5|2008.5|2008|2007.5|2007|4845
1633682830000|2021-10-08 08:47:10||2007||2007.5||2007.5||2007|0
1633682840000|2021-10-08 08:47:20|2008.5|2008|2008|2007|2008.5|2008|2008|2007|487
1633682850000|2021-10-08 08:47:30|2007.5|2007.5|2007.5|2007|2007.5|2007.5|2007.5|2007|350
1633682860000|2021-10-08 08:47:40|2008|2007.5|2008|2007|2008|2007.5|2008|2007|1023
1633682870000|2021-10-08 08:47:50|2008.5|2007.5|2008|2007.5|2008.5|2007.5|2007.5|2007|15811
1633682880000|2021-10-08 08:48:00|||||||||350
1633682890000|2021-10-08 08:48:10|2007.5|2007|2008.5|2007.5|2008.5|2007.5|2007.5|2007|1682
1633682900000|2021-10-08 08:48:20|2008|2007|2008|2007.5|2008|2007.5|2007.5|2007|2357
1633682910000|2021-10-08 08:48:30|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|2347
1633682920000|2021-10-08 08:48:40|2008|2007.5|2008|2007.5|2008|2008|2008|2007.5|250
1633682930000|2021-10-08 08:48:50|2008.5||2008||2008.5||2008||350
1633682940000|2021-10-08 08:49:00|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|1018
1633682950000|2021-10-08 08:49:10|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|767
1633682960000|2021-10-08 08:49:20|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|1200
1633682970000|2021-10-08 08:49:30|2008.5|2008|2008.5|2008|2009|2008|2008.5|2008|1148
1633682980000|2021-10-08 08:49:40|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|3132
1633682990000|2021-10-08 08:49:50|||||||||350
1633683000000|2021-10-08 08:50:00|2007.5|2007|2007.5|2007|2008|2007.5|2007.5|2007|567
1633683020000|2021-10-08 08:50:20|2008|2007.5|2007|2006.5|2008|2007.5|2007|2006.5|3848
1633683030000|2021-10-08 08:50:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|350
1633683040000|2021-10-08 08:50:40|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|2907
1633683050000|2021-10-08 08:50:50|2007.5||2007.5||2007.5||2007||700
1633683060000|2021-10-08 08:51:00||2007||2007||2007||2007|0
1633683070000|2021-10-08 08:51:10|||||||||425
1633683080000|2021-10-08 08:51:20|2007|2006.5|2005|2004.5|2007.5|2007|2004|2003.5|23099
1633683090000|2021-10-08 08:51:30|2005.5|2005|2005|2004|2005.5|2005|2004.5|2004|1155
1633683100000|2021-10-08 08:51:40|2005.5|2004.5|2006|2005.5|2006|2005.5|2005.5|2004.5|943
1633683110000|2021-10-08 08:51:50|2005.5|2005|2006|2005|2006|2005|2005.5|2005|0
1633683120000|2021-10-08 08:52:00||2005.5||2005.5||2005.5||2005.5|1350
1633683130000|2021-10-08 08:52:10|2006.5|2006|2007.5|2006.5|2008|2007|2006.5|2006|1474
1633683140000|2021-10-08 08:52:20|2007||2007.5||2007.5||2007||102
1633683160000|2021-10-08 08:52:40|2008|2007|2007.5|2007|2008|2007.5|2007.5|2006.5|6030
1633683170000|2021-10-08 08:52:50|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006.5|500
1633683180000|2021-10-08 08:53:00|2007|2006|2007|2006|2007|2006|2006.5|2006|709
1633683190000|2021-10-08 08:53:10|2006.5|2006.5|2006.5|2006|2006.5|2006.5|2006.5|2006|78
1633683200000|2021-10-08 08:53:20|||||||||250
1633683210000|2021-10-08 08:53:30|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|1196
1633683220000|2021-10-08 08:53:40|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|1396
1633683230000|2021-10-08 08:53:50|2006.5|2005|2006|2005|2006.5|2005|2006|2005|739
1633683240000|2021-10-08 08:54:00|2005.5||2006||2006||2005.5||0
1633683260000|2021-10-08 08:54:20||2005.5||2005.5||2005.5||2005.5|600
1633683270000|2021-10-08 08:54:30|2005.5|2005|2005.5|2005|2006|2005|2005.5|2005|799
1633683280000|2021-10-08 08:54:40|2006|2005.5|2006.5|2005.5|2006.5|2005.5|2006|2005.5|250
1633683290000|2021-10-08 08:54:50|2006||2006||2006.5||2006||0
1633683300000|2021-10-08 08:55:00|2006.5||2006||2006.5||2006||1200
1633683310000|2021-10-08 08:55:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|700
1633683320000|2021-10-08 08:55:20|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006|1148
1633683330000|2021-10-08 08:55:30|2007.5|2007|2007.5|2007|2008|2007.5|2007.5|2006.5|3539
1633683340000|2021-10-08 08:55:40|2008|2007.5|2007|2006.5|2008|2007.5|2007|2006.5|950
1633683350000|2021-10-08 08:55:50|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|700
1633683360000|2021-10-08 08:56:00|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|0
1633683370000|2021-10-08 08:56:10|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|2652
1633683380000|2021-10-08 08:56:20|2007|2007|2007|2006.5|2007.5|2007|2007|2006.5|0
1633683390000|2021-10-08 08:56:30|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2005.5|1799
1633683400000|2021-10-08 08:56:40|||||||||50
1633683410000|2021-10-08 08:56:50|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|5475
1633683420000|2021-10-08 08:57:00|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006.5|3814
1633683430000|2021-10-08 08:57:10|2008|2007|2008|2007.5|2008|2007.5|2007.5|2007|7481
1633683450000|2021-10-08 08:57:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|551
1633683460000|2021-10-08 08:57:40|||||||||30
1633683470000|2021-10-08 08:57:50|||||||||381
1633683480000|2021-10-08 08:58:00|2007|2006.5|2007|2006|2007|2006.5|2006.5|2006|1103
1633683490000|2021-10-08 08:58:10|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006.5|3895
1633683500000|2021-10-08 08:58:20|2007||2007||2007||2007||0
1633683510000|2021-10-08 08:58:30|||||||||100
1633683520000|2021-10-08 08:58:40|||||||||65
1633683530000|2021-10-08 08:58:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2006.5|1563
1633683540000|2021-10-08 08:59:00||2006.5||2006.5||2006.5||2006.5|1015
1633683560000|2021-10-08 08:59:20|2007||2007.5||2007.5||2007||0
1633683570000|2021-10-08 08:59:30|2008|2007|2008.5|2008|2008.5|2008|2008|2007|6560
1633683580000|2021-10-08 08:59:40|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|2297
1633683590000|2021-10-08 08:59:50|||||||||1250
1633683600000|2021-10-08 09:00:00|2009|2008.5|2008|2007.5|2009|2008.5|2008|2007.5|5385
1633683610000|2021-10-08 09:00:10|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|678
1633683630000|2021-10-08 09:00:30|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|2766
1633683640000|2021-10-08 09:00:40|2008||2008||2008||2008||0
1633683660000|2021-10-08 09:01:00|2007.5||2007.5||2007.5||2007.5||639
1633683680000|2021-10-08 09:01:20|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|7470
1633683690000|2021-10-08 09:01:30|2008|2007.5|2008|2007|2008|2007.5|2008|2007|3854
1633683700000|2021-10-08 09:01:40||2007.5||2007.5||2007.5||2007.5|0
1633683710000|2021-10-08 09:01:50|2008.5|2008|2009|2008|2009|2008.5|2008|2008|2476
1633683720000|2021-10-08 09:02:00|2008.5|2008.5|2009.5|2008.5|2009.5|2009|2008.5|2008.5|4010
1633683730000|2021-10-08 09:02:10||2009||2009||2009||2009|1500
1633683760000|2021-10-08 09:02:40|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|3147
1633683770000|2021-10-08 09:02:50|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|0
1633683790000|2021-10-08 09:03:10|2010.5|2010|2011|2010.5|2011|2010.5|2010|2010|11230
1633683800000|2021-10-08 09:03:20|2011.5|2011|2011.5|2010.5|2011.5|2011|2011|2010|2558
1633683810000|2021-10-08 09:03:30||2011||2011||2011||2011|0
1633683820000|2021-10-08 09:03:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1601
1633683830000|2021-10-08 09:03:50|2012.5||2012||2012.5||2012||3062
1633683840000|2021-10-08 09:04:00|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|2786
1633683850000|2021-10-08 09:04:10|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|4987
1633683860000|2021-10-08 09:04:20|2013||2013||2013||2012.5||278
1633683870000|2021-10-08 09:04:30|2012.5|2012.5|2012.5|2012|2012.5|2012.5|2012.5|2011.5|1835
1633683880000|2021-10-08 09:04:40||2011.5||2011.5||2012||2011.5|322
1633683890000|2021-10-08 09:04:50||2012||2012||2012||2012|248
1633683900000|2021-10-08 09:05:00|2013||2012.5||2013||2012.5||190
1633683910000|2021-10-08 09:05:10|2013||2013||2013||2013||0
1633683950000|2021-10-08 09:05:50|2013.5|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|12157
1633683960000|2021-10-08 09:06:00|2014|2013|2014|2013|2014|2013|2014|2013|2305
1633683980000|2021-10-08 09:06:20|2013.5||2013.5||2013.5||2013.5||0
1633683990000|2021-10-08 09:06:30|2014||2013.5||2014||2013.5||1174
1633684000000|2021-10-08 09:06:40|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|3137
1633684010000|2021-10-08 09:06:50|2013.5|2013.5|2014|2013|2014|2013.5|2013.5|2013|4153
1633684020000|2021-10-08 09:07:00|2013.5|2013.5|2014|2013.5|2014|2013.5|2013.5|2013.5|1763
1633684030000|2021-10-08 09:07:10|2014.5|2014|2014.5|2013.5|2014.5|2014|2014.5|2013.5|3012
1633684040000|2021-10-08 09:07:20|2014|2014|2014|2013.5|2014.5|2014|2014|2013.5|2557
1633684050000|2021-10-08 09:07:30|2013.5|2013|2013.5|2013|2014|2013|2013.5|2013|1558
1633684070000|2021-10-08 09:07:50|2013|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|10682
1633684080000|2021-10-08 09:08:00|2012|2011|2012|2011.5|2012|2011.5|2012|2011|1162
1633684110000|2021-10-08 09:08:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|1044
1633684120000|2021-10-08 09:08:40|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|3123
1633684130000|2021-10-08 09:08:50|2012|2011|2011|2010.5|2012|2011|2011|2010.5|816
1633684140000|2021-10-08 09:09:00|2010.5|2010|2010.5|2010|2011|2010|2010.5|2010|1701
1633684170000|2021-10-08 09:09:30|2011||2011||2011||2011||1004
1633684180000|2021-10-08 09:09:40|2010.5||2010.5||2010.5||2010.5||0
1633684190000|2021-10-08 09:09:50|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|0
1633684200000|2021-10-08 09:10:00|2010.5|2010|2010.5|2009.5|2010.5|2010|2010.5|2009.5|1260
1633684210000|2021-10-08 09:10:10||2010||2010||2010||2010|0
1633684220000|2021-10-08 09:10:20|2011|2010.5|2011|2010|2011|2010.5|2011|2010|1308
1633684230000|2021-10-08 09:10:30|2010.5|2010.5|2011|2010|2011|2010.5|2010.5|2010|2734
1633684240000|2021-10-08 09:10:40|2010.5||2011||2011||2010.5||882
1633684250000|2021-10-08 09:10:50|2010.5|2009.5|2010.5|2009.5|2010.5|2009.5|2010.5|2009.5|2665
1633684260000|2021-10-08 09:11:00|2010||2010||2010||2010||40
1633684270000|2021-10-08 09:11:10|2010.5||2010||2010.5||2010||470
1633684280000|2021-10-08 09:11:20|2009.5|2009|2010|2009|2010|2009|2009|2008.5|538
1633684300000|2021-10-08 09:11:40|2009.5||2009.5||2009.5||2009.5||0
1633684310000|2021-10-08 09:11:50|2009|2008.5|2009.5|2008.5|2009.5|2008.5|2009|2008.5|920
1633684320000|2021-10-08 09:12:00|2009|2009|2009.5|2008.5|2009.5|2009|2009|2008.5|2799
1633684330000|2021-10-08 09:12:10|2009||2009||2009||2009||550
1633684340000|2021-10-08 09:12:20|2009.5||2009.5||2009.5||2009.5||0
1633684350000|2021-10-08 09:12:30|2009|2009|2010|2009|2010|2009.5|2009|2009|2657
1633684370000|2021-10-08 09:12:50||2009.5||2009.5||2009.5||2009.5|2520
1633684380000|2021-10-08 09:13:00|2010.5||2010||2010.5||2010||6590
1633684390000|2021-10-08 09:13:10|2010.5||2010||2010.5||2010||712
1633684400000|2021-10-08 09:13:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|3025
1633684420000|2021-10-08 09:13:40|2009|2008.5|2009.5|2008.5|2009.5|2008.5|2009|2008.5|2114
1633684430000|2021-10-08 09:13:50||2009||2009||2009||2009|639
1633684440000|2021-10-08 09:14:00|||||||||2571
1633684450000|2021-10-08 09:14:10|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|1331
1633684470000|2021-10-08 09:14:30||2008.5||2008.5||2009||2008.5|5541
1633684480000|2021-10-08 09:14:40|2009|2008|2008.5|2007.5|2009|2008|2008.5|2007.5|1291
1633684520000|2021-10-08 09:15:20|2008|2008|2008|2007.5|2008|2008|2008|2007.5|2611
1633684530000|2021-10-08 09:15:30|||||||||20
1633684550000|2021-10-08 09:15:50|||||||||1000
1633684560000|2021-10-08 09:16:00|||||||||1000
1633684570000|2021-10-08 09:16:10|2007.5|2007|2008|2007|2008|2007|2007.5|2007|253
1633684580000|2021-10-08 09:16:20|||||||||80
1633684590000|2021-10-08 09:16:30||2007.5||2007||2007.5||2007|1500
1633684600000|2021-10-08 09:16:40||2007.5||2007.5||2007.5||2007.5|221
1633684610000|2021-10-08 09:16:50|||||||||150
1633684620000|2021-10-08 09:17:00|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|1911
1633684630000|2021-10-08 09:17:10|2008.5|2008|2008.5|2007.5|2008.5|2008|2008.5|2007.5|0
1633684640000|2021-10-08 09:17:20|2009|2008|2009.5|2009|2009.5|2009|2009|2008|1494
1633684650000|2021-10-08 09:17:30||2008.5||2009||2009||2008.5|0
1633684660000|2021-10-08 09:17:40|||||||||16
1633684680000|2021-10-08 09:18:00|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|4819
1633684690000|2021-10-08 09:18:10|2009|2008.5|2008.5|2008|2009.5|2009|2008.5|2008|6869
1633684700000|2021-10-08 09:18:20|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|5203
1633684720000|2021-10-08 09:18:40|||||||||55
1633684730000|2021-10-08 09:18:50|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|2189
1633684740000|2021-10-08 09:19:00|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|897
1633684750000|2021-10-08 09:19:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2008.5|442
1633684760000|2021-10-08 09:19:20|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|250
1633684770000|2021-10-08 09:19:30|2010.5|2010|2010.5|2010|2010.5|2010|2010|2010|7934
1633684780000|2021-10-08 09:19:40|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|2211
1633684790000|2021-10-08 09:19:50|||||||||3028
1633684800000|2021-10-08 09:20:00|2010.5|2010|2010.5|2010|2011|2010.5|2010|2009.5|5132
1633684810000|2021-10-08 09:20:10||2009.5||2010||2010||2009.5|350
1633684820000|2021-10-08 09:20:20|2011||2011||2011||2010.5||75
1633684830000|2021-10-08 09:20:30|2010.5||2010.5||2011||2010.5||200
1633684840000|2021-10-08 09:20:40|2011||2011||2011||2010.5||750
1633684850000|2021-10-08 09:20:50|2011.5|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|1924
1633684860000|2021-10-08 09:21:00|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|788
1633684870000|2021-10-08 09:21:10|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2010.5|170
1633684890000|2021-10-08 09:21:30|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|2419
1633684900000|2021-10-08 09:21:40|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|10668
1633684910000|2021-10-08 09:21:50|2011.5|2011.5|2012|2011.5|2012|2011.5|2011.5|2011.5|2055
1633684920000|2021-10-08 09:22:00|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|350
1633684930000|2021-10-08 09:22:10|2012|2012|2013|2012|2013|2012.5|2012|2011.5|817
1633684940000|2021-10-08 09:22:20|||||||||70
1633684960000|2021-10-08 09:22:40|2012.5||2012.5||2012.5||2012.5||1254
1633684970000|2021-10-08 09:22:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|80
1633684980000|2021-10-08 09:23:00|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|2794
1633684990000|2021-10-08 09:23:10|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|0
1633685000000|2021-10-08 09:23:20|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|621
1633685010000|2021-10-08 09:23:30|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|2979
1633685020000|2021-10-08 09:23:40|||||||||350
1633685030000|2021-10-08 09:23:50|2012.5|2012|2012.5|2012|2013|2012|2012.5|2012|1983
1633685040000|2021-10-08 09:24:00|2013||2012.5||2013||2012.5||67
1633685050000|2021-10-08 09:24:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012|472
1633685060000|2021-10-08 09:24:20|2012.5|2012|2012.5|2012|2013|2012|2012.5|2012|3963
1633685070000|2021-10-08 09:24:30|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|2407
1633685080000|2021-10-08 09:24:40|||||||||2239
1633685100000|2021-10-08 09:25:00|2012.5|2012|2013|2012|2013|2012|2012.5|2012|80
1633685110000|2021-10-08 09:25:10|2012.5|2012.5|2013|2012.5|2013|2012.5|2012.5|2012.5|0
1633685130000|2021-10-08 09:25:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|760
1633685160000|2021-10-08 09:26:00|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|958
1633685170000|2021-10-08 09:26:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|77
1633685200000|2021-10-08 09:26:40|2013|2012.5|2012.5|2012|2013|2013|2012.5|2012|3687
1633685210000|2021-10-08 09:26:50|2013|2012.5|2012|2011.5|2013|2012.5|2012|2011|17544
1633685220000|2021-10-08 09:27:00|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|5350
1633685250000|2021-10-08 09:27:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|550
1633685260000|2021-10-08 09:27:40|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2011.5|587
1633685270000|2021-10-08 09:27:50|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|350
1633685280000|2021-10-08 09:28:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|428
1633685290000|2021-10-08 09:28:10|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|537
1633685300000|2021-10-08 09:28:20|2010|2009.5|2011|2010.5|2011|2010.5|2010|2009.5|4300
1633685310000|2021-10-08 09:28:30|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|2469
1633685320000|2021-10-08 09:28:40||2009||2009.5||2009.5||2009|1385
1633685330000|2021-10-08 09:28:50|2009.5|2009|2010|2009|2010|2009|2009.5|2009|1358
1633685360000|2021-10-08 09:29:20|2009.5|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|2474
1633685370000|2021-10-08 09:29:30|||||||||905
1633685380000|2021-10-08 09:29:40|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|780
1633685400000|2021-10-08 09:30:00|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|1091
1633685410000|2021-10-08 09:30:10|2010.5|2010|2010.5|2010|2011|2010|2010|2009.5|2751
1633685420000|2021-10-08 09:30:20|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|0
1633685430000|2021-10-08 09:30:30|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|1538
1633685440000|2021-10-08 09:30:40||2010.5||2010.5||2010.5||2010|0
1633685450000|2021-10-08 09:30:50|||||||||550
1633685460000|2021-10-08 09:31:00|2010.5|2010|2010.5|2010|2011|2010|2010.5|2010|5590
1633685490000|2021-10-08 09:31:30|2011|2010.5|2011.5|2010.5|2011.5|2010.5|2011|2010.5|2462
1633685500000|2021-10-08 09:31:40|2011|2010|2010.5|2010|2011|2010|2010.5|2010|2292
1633685510000|2021-10-08 09:31:50||2009.5||2009.5||2009.5||2009.5|0
1633685520000|2021-10-08 09:32:00|2010|2010|2010.5|2010|2010.5|2010|2010|2009.5|754
1633685530000|2021-10-08 09:32:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1747
1633685540000|2021-10-08 09:32:20|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|75
1633685550000|2021-10-08 09:32:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|0
1633685570000|2021-10-08 09:32:50|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|350
1633685580000|2021-10-08 09:33:00|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008|1769
1633685590000|2021-10-08 09:33:10|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|3536
1633685600000|2021-10-08 09:33:20|2010||2009.5||2010||2009.5||150
1633685610000|2021-10-08 09:33:30|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|2581
1633685620000|2021-10-08 09:33:40|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1418
1633685630000|2021-10-08 09:33:50|||||||||1694
1633685640000|2021-10-08 09:34:00|2009|2008.5|2009.5|2008.5|2009.5|2008.5|2009|2008.5|1892
1633685650000|2021-10-08 09:34:10||2009||2009||2009||2009|0
1633685660000|2021-10-08 09:34:20|2009|2008.5|2009|2008.5|2009.5|2008.5|2009|2008.5|1700
1633685680000|2021-10-08 09:34:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|112
1633685690000|2021-10-08 09:34:50|2010|2009.5|2010|2009|2010|2009.5|2010|2009|1707
1633685700000|2021-10-08 09:35:00|2009.5|2009.5|2009.5|2009|2009.5|2009.5|2009.5|2009|1590
1633685710000|2021-10-08 09:35:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|897
1633685720000|2021-10-08 09:35:20|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|2868
1633685730000|2021-10-08 09:35:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1555
1633685740000|2021-10-08 09:35:40|2008|2007.5|2008|2007|2008|2007.5|2008|2007|50
1633685750000|2021-10-08 09:35:50|2007.5||2007.5||2007.5||2007.5||1314
1633685760000|2021-10-08 09:36:00|||||||||350
1633685770000|2021-10-08 09:36:10|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|1625
1633685780000|2021-10-08 09:36:20|||||||||350
1633685790000|2021-10-08 09:36:30|||||||||80
1633685800000|2021-10-08 09:36:40|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1458
1633685810000|2021-10-08 09:36:50|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|1427
1633685820000|2021-10-08 09:37:00|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|1336
1633685830000|2021-10-08 09:37:10|2008.5||2008||2008.5||2008||0
1633685840000|2021-10-08 09:37:20|||||||||469
1633685870000|2021-10-08 09:37:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|2682
1633685880000|2021-10-08 09:38:00|2008|2007.5|2008|2007|2008|2007.5|2008|2007|1727
1633685890000|2021-10-08 09:38:10|2007.5|2007.5|2008|2007.5|2008|2007.5|2007.5|2007.5|600
1633685900000|2021-10-08 09:38:20|||||||||998
1633685910000|2021-10-08 09:38:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|76
1633685930000|2021-10-08 09:38:50|||||||||2610
1633685940000|2021-10-08 09:39:00|||||||||3750
1633685950000|2021-10-08 09:39:10|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|2739
1633685960000|2021-10-08 09:39:20|||||||||600
1633685970000|2021-10-08 09:39:30|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|458
1633685980000|2021-10-08 09:39:40|||||||||180
1633685990000|2021-10-08 09:39:50|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006.5|1150
1633686000000|2021-10-08 09:40:00|2008||2007.5||2008||2007.5||0
1633686010000|2021-10-08 09:40:10|2008|2007.5|2008.5|2007.5|2008.5|2008|2008|2007.5|3097
1633686020000|2021-10-08 09:40:20|2008|2008|2008|2007.5|2008|2008|2008|2007.5|204
1633686050000|2021-10-08 09:40:50|||||||||350
1633686060000|2021-10-08 09:41:00|||||||||42
1633686070000|2021-10-08 09:41:10|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1276
1633686080000|2021-10-08 09:41:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1967
1633686100000|2021-10-08 09:41:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|642
1633686120000|2021-10-08 09:42:00|||||||||350
1633686140000|2021-10-08 09:42:20|||||||||89
1633686150000|2021-10-08 09:42:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|1919
1633686180000|2021-10-08 09:43:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|903
1633686190000|2021-10-08 09:43:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1451
1633686200000|2021-10-08 09:43:20|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|629
1633686210000|2021-10-08 09:43:30|||||||||500
1633686220000|2021-10-08 09:43:40|2009.5||2009.5||2009.5||2009.5||637
1633686230000|2021-10-08 09:43:50|2009|2009|2009.5|2009|2009.5|2009|2009|2009|1475
1633686250000|2021-10-08 09:44:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1053
1633686260000|2021-10-08 09:44:20||2008.5||2009||2009||2008.5|2561
1633686270000|2021-10-08 09:44:30|2009|2008.5|2008|2007.5|2009|2009|2008|2007.5|3123
1633686280000|2021-10-08 09:44:40|||||||||400
1633686290000|2021-10-08 09:44:50|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|1068
1633686300000|2021-10-08 09:45:00|||||||||100
1633686310000|2021-10-08 09:45:10|2007.5|2007|2008|2007.5|2008.5|2007.5|2007.5|2007|6319
1633686320000|2021-10-08 09:45:20||2007||2007.5||2007.5||2007|0
1633686330000|2021-10-08 09:45:30|||||||||609
1633686340000|2021-10-08 09:45:40|2008.5||2008||2008.5||2008||781
1633686360000|2021-10-08 09:46:00|||||||||1035
1633686380000|2021-10-08 09:46:20|||||||||16
1633686410000|2021-10-08 09:46:50|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|3012
1633686420000|2021-10-08 09:47:00|2008.5||2008||2008.5||2008||0
1633686430000|2021-10-08 09:47:10|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|644
1633686440000|2021-10-08 09:47:20|||||||||968
1633686450000|2021-10-08 09:47:30|||||||||4776
1633686470000|2021-10-08 09:47:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|4955
1633686480000|2021-10-08 09:48:00|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2005.5|2984
1633686490000|2021-10-08 09:48:10|2007|2006.5|2007|2006|2007|2006.5|2007|2006|624
1633686500000|2021-10-08 09:48:20||2006.5||2006||2006.5||2006|316
1633686510000|2021-10-08 09:48:30||2006.5||2006.5||2006.5||2006.5|0
1633686540000|2021-10-08 09:49:00|2007.5|2006|2006.5|2006|2007.5|2006.5|2006.5|2006|11439
1633686550000|2021-10-08 09:49:10|||||||||350
1633686560000|2021-10-08 09:49:20|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|2858
1633686580000|2021-10-08 09:49:40|||||||||306
1633686590000|2021-10-08 09:49:50|2007|2006.5|2007|2006|2007|2006.5|2007|2006|1391
1633686600000|2021-10-08 09:50:00|2006.5||2007||2007||2006.5||0
1633686610000|2021-10-08 09:50:10||2006.5||2006.5||2006.5||2006.5|0
1633686630000|2021-10-08 09:50:30|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|3422
1633686640000|2021-10-08 09:50:40|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|0
1633686650000|2021-10-08 09:50:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|901
1633686660000|2021-10-08 09:51:00|||||||||600
1633686670000|2021-10-08 09:51:10|||||||||759
1633686680000|2021-10-08 09:51:20|||||||||1160
1633686690000|2021-10-08 09:51:30|||||||||522
1633686720000|2021-10-08 09:52:00|2006|2005.5|2006|2005.5|2006|2006|2006|2005.5|1670
1633686730000|2021-10-08 09:52:10|2007|2006|2006.5|2006|2007|2006|2006.5|2005.5|11927
1633686740000|2021-10-08 09:52:20|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|2370
1633686750000|2021-10-08 09:52:30|||||||||350
1633686760000|2021-10-08 09:52:40|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|3165
1633686770000|2021-10-08 09:52:50|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1856
1633686810000|2021-10-08 09:53:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|224
1633686820000|2021-10-08 09:53:40|2008|2007.5|2008.5|2008|2008.5|2008|2007.5|2007.5|1253
1633686830000|2021-10-08 09:53:50|2008|2007.5|2008|2007.5|2008|2008|2008|2007.5|4833
1633686860000|2021-10-08 09:54:20|||||||||350
1633686880000|2021-10-08 09:54:40|2008.5|2008|2008.5|2008|2008.5|2008|2008|2008|886
1633686890000|2021-10-08 09:54:50|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|2624
1633686910000|2021-10-08 09:55:10|||||||||200
1633686920000|2021-10-08 09:55:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|0
1633686930000|2021-10-08 09:55:30|||||||||1000
1633686950000|2021-10-08 09:55:50|2009.5|2007.5|2008.5|2008|2009.5|2008|2008|2007.5|20874
1633686970000|2021-10-08 09:56:10|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|4052
1633686990000|2021-10-08 09:56:30|||||||||765
1633687000000|2021-10-08 09:56:40|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1004
1633687010000|2021-10-08 09:56:50|||||||||200
1633687020000|2021-10-08 09:57:00|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2005.5|17140
1633687030000|2021-10-08 09:57:10|2007|2005.5|2007|2006.5|2007|2006.5|2006.5|2005.5|8368
1633687040000|2021-10-08 09:57:20|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|4142
1633687050000|2021-10-08 09:57:30|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1278
1633687060000|2021-10-08 09:57:40|||||||||350
1633687070000|2021-10-08 09:57:50|||||||||321
1633687080000|2021-10-08 09:58:00|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|1028
1633687110000|2021-10-08 09:58:30|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2005.5|2815
1633687130000|2021-10-08 09:58:50|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1032
1633687140000|2021-10-08 09:59:00|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1633687150000|2021-10-08 09:59:10|||||||||500
1633687160000|2021-10-08 09:59:20|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|1664
1633687170000|2021-10-08 09:59:30|2008.5||2008||2008.5||2008||365
1633687190000|2021-10-08 09:59:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|2686
1633687200000|2021-10-08 10:00:00|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|2050
1633687210000|2021-10-08 10:00:10|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|3284
1633687220000|2021-10-08 10:00:20|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|3900
1633687230000|2021-10-08 10:00:30|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|2789
1633687250000|2021-10-08 10:00:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|2153
1633687260000|2021-10-08 10:01:00|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006|700
1633687270000|2021-10-08 10:01:10|||||||||150
1633687280000|2021-10-08 10:01:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|857
1633687290000|2021-10-08 10:01:30|||||||||700
1633687310000|2021-10-08 10:01:50|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|890
1633687330000|2021-10-08 10:02:10|2008.5||2008||2008.5||2008||350
1633687350000|2021-10-08 10:02:30|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|5613
1633687370000|2021-10-08 10:02:50|2008.5|2008|2009|2008.5|2009|2008.5|2008|2008|2078
1633687380000|2021-10-08 10:03:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1171
1633687390000|2021-10-08 10:03:10|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|2706
1633687400000|2021-10-08 10:03:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1200
1633687410000|2021-10-08 10:03:30||2006.5||2007||2007||2006.5|2888
1633687420000|2021-10-08 10:03:40|||||||||35
1633687450000|2021-10-08 10:04:10|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|6295
1633687460000|2021-10-08 10:04:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|5935
1633687470000|2021-10-08 10:04:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|360
1633687480000|2021-10-08 10:04:40|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|0
1633687490000|2021-10-08 10:04:50|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|1908
1633687500000|2021-10-08 10:05:00|2009|2008.5|2009|2008.5|2009.5|2008.5|2009|2008.5|1765
1633687510000|2021-10-08 10:05:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|120
1633687520000|2021-10-08 10:05:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|2226
1633687530000|2021-10-08 10:05:30|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|4892
1633687550000|2021-10-08 10:05:50|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|357
1633687560000|2021-10-08 10:06:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|576
1633687570000|2021-10-08 10:06:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|678
1633687580000|2021-10-08 10:06:20|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|0
1633687590000|2021-10-08 10:06:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|1631
1633687600000|2021-10-08 10:06:40|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|1186
1633687650000|2021-10-08 10:07:30|2009.5|2009|2010|2009|2010|2009.5|2009.5|2009|2125
1633687660000|2021-10-08 10:07:40|2009.5||2009.5||2010||2009.5||0
1633687670000|2021-10-08 10:07:50|2009|2008.5|2009|2008.5|2009|2009|2009|2008.5|4795
1633687680000|2021-10-08 10:08:00||2008||2008||2008||2008|0
1633687690000|2021-10-08 10:08:10|2008.5|2007.5|2008.5|2008|2008.5|2008|2008.5|2007.5|500
1633687720000|2021-10-08 10:08:40|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|1333
1633687730000|2021-10-08 10:08:50|2008.5|2008|2008.5|2007.5|2008.5|2008|2008.5|2007.5|350
1633687740000|2021-10-08 10:09:00|2008||2008||2008||2008||0
1633687750000|2021-10-08 10:09:10|||||||||261
1633687790000|2021-10-08 10:09:50|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|736
1633687800000|2021-10-08 10:10:00|2009||2009||2009||2008.5||2255
1633687810000|2021-10-08 10:10:10||2008.5||2008.5||2008.5||2008.5|2500
1633687820000|2021-10-08 10:10:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1635
1633687850000|2021-10-08 10:10:50|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|2281
1633687860000|2021-10-08 10:11:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|382
1633687870000|2021-10-08 10:11:10|2009|2008.5|2010|2009.5|2010|2009.5|2009|2008.5|2481
1633687900000|2021-10-08 10:11:40|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|12279
1633687920000|2021-10-08 10:12:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|1070
1633687930000|2021-10-08 10:12:10|||||||||350
1633687960000|2021-10-08 10:12:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|5726
1633687970000|2021-10-08 10:12:50|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|425
1633687980000|2021-10-08 10:13:00|||||||||200
1633687990000|2021-10-08 10:13:10|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|700
1633688000000|2021-10-08 10:13:20|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|1556
1633688010000|2021-10-08 10:13:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|350
1633688020000|2021-10-08 10:13:40|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|5630
1633688030000|2021-10-08 10:13:50|2009.5|2009|2009.5|2009|2009.5|2009|2009|2009|0
1633688040000|2021-10-08 10:14:00|||||||||1150
1633688050000|2021-10-08 10:14:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|577
1633688060000|2021-10-08 10:14:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|75
1633688070000|2021-10-08 10:14:30|||||||||617
1633688080000|2021-10-08 10:14:40|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|0
1633688090000|2021-10-08 10:14:50|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|486
1633688100000|2021-10-08 10:15:00|||||||||374
1633688110000|2021-10-08 10:15:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|75
1633688120000|2021-10-08 10:15:20|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|1536
1633688130000|2021-10-08 10:15:30|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|2232
1633688140000|2021-10-08 10:15:40|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|1494
1633688150000|2021-10-08 10:15:50|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|702
1633688160000|2021-10-08 10:16:00|2009.5||2009||2009.5||2009||0
1633688170000|2021-10-08 10:16:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|350
1633688180000|2021-10-08 10:16:20||2008.5||2009||2009||2008.5|1369
1633688190000|2021-10-08 10:16:30|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|2441
1633688200000|2021-10-08 10:16:40|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|0
1633688210000|2021-10-08 10:16:50|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1719
1633688230000|2021-10-08 10:17:10|2009|2008.5|2009|2008.5|2009.5|2008.5|2008.5|2008|6030
1633688240000|2021-10-08 10:17:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|3802
1633688250000|2021-10-08 10:17:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|985
1633688320000|2021-10-08 10:18:40|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1269
1633688330000|2021-10-08 10:18:50|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|2680
1633688350000|2021-10-08 10:19:10|2010.5|2010|2010.5|2009.5|2010.5|2010|2010|2009.5|427
1633688360000|2021-10-08 10:19:20|2011|2010|2011|2010.5|2011|2010.5|2011|2010|1203
1633688370000|2021-10-08 10:19:30|||||||||4630
1633688380000|2021-10-08 10:19:40|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|1232
1633688390000|2021-10-08 10:19:50|2010.5|2010|2011.5|2010.5|2011.5|2010.5|2010.5|2010|6624
1633688400000|2021-10-08 10:20:00|2011|2010|2011|2010|2011|2010.5|2011|2010|661
1633688410000|2021-10-08 10:20:10||2010.5||2010.5||2010.5||2010.5|0
1633688420000|2021-10-08 10:20:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|2390
1633688430000|2021-10-08 10:20:30|||||||||500
1633688440000|2021-10-08 10:20:40|||||||||464
1633688450000|2021-10-08 10:20:50|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|1681
1633688460000|2021-10-08 10:21:00|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|1839
1633688480000|2021-10-08 10:21:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|284
1633688510000|2021-10-08 10:21:50|2009||2009||2009||2008.5||1130
1633688550000|2021-10-08 10:22:30|2008.5||2008.5||2008.5||2008.5||40
1633688590000|2021-10-08 10:23:10|||||||||5128
1633688600000|2021-10-08 10:23:20|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|3907
1633688610000|2021-10-08 10:23:30|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|4023
1633688620000|2021-10-08 10:23:40|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|345
1633688650000|2021-10-08 10:24:10|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|7951
1633688660000|2021-10-08 10:24:20|2008.5|2008|2009|2008|2009|2008|2008.5|2008|0
1633688670000|2021-10-08 10:24:30|2008.5||2008.5||2008.5||2008.5||0
1633688690000|2021-10-08 10:24:50|||||||||800
1633688710000|2021-10-08 10:25:10|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|4807
1633688720000|2021-10-08 10:25:20|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|2374
1633688760000|2021-10-08 10:26:00|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|75
1633688770000|2021-10-08 10:26:10|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|3397
1633688790000|2021-10-08 10:26:30|||||||||26
1633688820000|2021-10-08 10:27:00|||||||||575
1633688840000|2021-10-08 10:27:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1258
1633688850000|2021-10-08 10:27:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|338
1633688860000|2021-10-08 10:27:40|2010|2008.5|2009|2008.5|2010|2008.5|2009|2008.5|76
1633688870000|2021-10-08 10:27:50|2009.5||2009.5||2009.5||2009.5||646
1633688880000|2021-10-08 10:28:00||2009||2009||2009||2009|0
1633688890000|2021-10-08 10:28:10|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|879
1633688910000|2021-10-08 10:28:30|||||||||1500
1633688920000|2021-10-08 10:28:40|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|2308
1633688970000|2021-10-08 10:29:30|||||||||160
1633688990000|2021-10-08 10:29:50|2010||2009.5||2010||2009.5||686
1633689010000|2021-10-08 10:30:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|5760
1633689020000|2021-10-08 10:30:20|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1229
1633689030000|2021-10-08 10:30:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|720
1633689050000|2021-10-08 10:30:50|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|11573
1633689060000|2021-10-08 10:31:00|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008.5|352
1633689080000|2021-10-08 10:31:20|||||||||725
1633689090000|2021-10-08 10:31:30|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|3880
1633689100000|2021-10-08 10:31:40|||||||||324
1633689110000|2021-10-08 10:31:50|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1971
1633689120000|2021-10-08 10:32:00|2008|2007.5|2008|2007|2008|2007.5|2007.5|2007|4908
1633689130000|2021-10-08 10:32:10|2007.5||2007.5||2007.5||2007.5||0
1633689140000|2021-10-08 10:32:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1221
1633689160000|2021-10-08 10:32:40|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|3546
1633689170000|2021-10-08 10:32:50|2008.5|2008|2008|2007.5|2008.5|2008|2007.5|2007|7435
1633689190000|2021-10-08 10:33:10|||||||||200
1633689260000|2021-10-08 10:34:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|5076
1633689270000|2021-10-08 10:34:30||2006.5||2007||2007||2006.5|655
1633689290000|2021-10-08 10:34:50|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|706
1633689300000|2021-10-08 10:35:00|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|337
1633689310000|2021-10-08 10:35:10|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|921
1633689320000|2021-10-08 10:35:20|2006|2005.5|2006|2005|2006|2005.5|2006|2005|15539
1633689330000|2021-10-08 10:35:30|2005.5||2005.5||2005.5||2005.5||6042
1633689340000|2021-10-08 10:35:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|10640
1633689350000|2021-10-08 10:35:50|||||||||760
1633689360000|2021-10-08 10:36:00|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|4945
1633689390000|2021-10-08 10:36:30|||||||||1609
1633689400000|2021-10-08 10:36:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|2051
1633689410000|2021-10-08 10:36:50|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|1077
1633689420000|2021-10-08 10:37:00|||||||||350
1633689430000|2021-10-08 10:37:10|2004|2003.5|2004|2003|2004|2003.5|2003.5|2003|5933
1633689440000|2021-10-08 10:37:20|2003.5||2003.5||2003.5||2003.5||0
1633689450000|2021-10-08 10:37:30|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|8279
1633689460000|2021-10-08 10:37:40|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|6715
1633689480000|2021-10-08 10:38:00|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|4357
1633689490000|2021-10-08 10:38:10|||||||||350
1633689500000|2021-10-08 10:38:20|||||||||15
1633689510000|2021-10-08 10:38:30|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|5189
1633689520000|2021-10-08 10:38:40|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2996
1633689530000|2021-10-08 10:38:50|2001|2000.5|2001|2000|2001.5|2001|2001|2000|11028
1633689540000|2021-10-08 10:39:00||2000.5||2000.5||2000.5||2000|1348
1633689550000|2021-10-08 10:39:10|2001.5||2001||2001.5||2001||4581
1633689560000|2021-10-08 10:39:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|591
1633689590000|2021-10-08 10:39:50|2001|2000.5|2001.5|2001|2002|2001|2001|2000.5|18852
1633689600000|2021-10-08 10:40:00|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|13794
1633689610000|2021-10-08 10:40:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|3048
1633689620000|2021-10-08 10:40:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|1065
1633689630000|2021-10-08 10:40:30|||||||||1000
1633689660000|2021-10-08 10:41:00|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|12930
1633689670000|2021-10-08 10:41:10|||||||||700
1633689680000|2021-10-08 10:41:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|2010
1633689720000|2021-10-08 10:42:00|||||||||61
1633689730000|2021-10-08 10:42:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|5068
1633689750000|2021-10-08 10:42:30||2001||2001.5||2001.5||2001|936
1633689760000|2021-10-08 10:42:40|2002.5||2002||2002.5||2002||3128
1633689770000|2021-10-08 10:42:50|||||||||50
1633689790000|2021-10-08 10:43:10|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|455
1633689800000|2021-10-08 10:43:20|||||||||99
1633689810000|2021-10-08 10:43:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|550
1633689840000|2021-10-08 10:44:00|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|590
1633689850000|2021-10-08 10:44:10|2002|2001.5|2000.5|2000|2002|2001.5|2000.5|2000|10755
1633689860000|2021-10-08 10:44:20|2000|1999.8|1999|1998.6|2000.5|1999.8|1998.4|1998|95204
1633689870000|2021-10-08 10:44:30|1999.2|1998.8|1999|1998.8|1999.2|1999|1999|1998.6|4803
1633689880000|2021-10-08 10:44:40|1999.2|1998.6|1998.6|1998.2|1999.2|1998.6|1998.6|1998.2|1452
1633689890000|2021-10-08 10:44:50|1998.4|1998|1998.2|1998|1998.8|1998.6|1998.2|1998|3167
1633689900000|2021-10-08 10:45:00|1998.4|1998.2|1998.8|1998.6|1998.8|1998.6|1998.4|1998|1444
1633689910000|2021-10-08 10:45:10||1998.4||1998.4||1998.6||1998.4|0
1633689920000|2021-10-08 10:45:20|1998.6|1998.6|1998.4|1998|1998.6|1998.6|1998.2|1998|1234
1633689930000|2021-10-08 10:45:30|1998.2|1997.8|1997.6|1997.4|1998.2|1997.8|1997.4|1997|4484
1633689940000|2021-10-08 10:45:40|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1996.8|1996.4|2496
1633689950000|2021-10-08 10:45:50|1997.2|1996.8|1997.2|1996.8|1997.2|1997|1997|1996.6|1311
1633689960000|2021-10-08 10:46:00|1997|1997|1997.2|1997|1997.4|1997.2|1997|1997|500
1633689970000|2021-10-08 10:46:10|1997|1996.6|1997|1996.8|1997.2|1996.8|1997|1996.6|525
1633689980000|2021-10-08 10:46:20|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1996.8|3558
1633689990000|2021-10-08 10:46:30|1997.6|1997|1998.4|1998|1998.6|1998|1997.6|1997|3277
1633690000000|2021-10-08 10:46:40|1998.6|1998.2|1998.4|1998.2|1998.6|1998.2|1998.4|1998.2|0
1633690010000|2021-10-08 10:46:50|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|984
1633690020000|2021-10-08 10:47:00|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.4|0
1633690030000|2021-10-08 10:47:10|1998.8||1998.8||1998.8||1998.8||0
1633690040000|2021-10-08 10:47:20|1999|1998.8|1999.6|1999.2|1999.6|1999.4|1999|1998.8|809
1633690050000|2021-10-08 10:47:30|1999.4|1999.4|1999.4|1999.2|1999.4|1999.4|1999.4|1999.2|787
1633690060000|2021-10-08 10:47:40|1999.2|1999|1999.2|1999|1999.4|1999.2|1999|1998.8|4795
1633690070000|2021-10-08 10:47:50|1999.8|1998.8|1999.2|1998.8|1999.8|1999.4|1999.2|1998.8|6462
1633690080000|2021-10-08 10:48:00|1999.4|1999|1999.2|1998.8|1999.4|1999|1998.8|1998.4|1984
1633690090000|2021-10-08 10:48:10|1999.4|1999|1999.2|1998.8|1999.4|1999.2|1999.2|1998.8|0
1633690100000|2021-10-08 10:48:20|1999||1999||1999||1999||0
1633690110000|2021-10-08 10:48:30|1998.8|1998.6|1998.6|1998.2|1998.8|1998.6|1998.6|1998.2|704
1633690130000|2021-10-08 10:48:50||1998.4||1998.4||1998.4||1998.2|0
1633690140000|2021-10-08 10:49:00|1998.8|1998.6|1998.4|1998|1998.8|1998.6|1998.2|1998|2729
1633690150000|2021-10-08 10:49:10|1998.2|1997.8|1997.8|1997.4|1998.2|1997.8|1997.6|1997.2|5397
1633690160000|2021-10-08 10:49:20|1997.6|1997.2|1997.4|1996.8|1997.6|1997.4|1997.4|1996.8|2282
1633690170000|2021-10-08 10:49:30|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|0
1633690180000|2021-10-08 10:49:40|1997.4|1997|1997.6|1997.4|1997.6|1997.4|1997.4|1997|2392
1633690190000|2021-10-08 10:49:50|1997.4|1997.2|1997.6|1997.2|1997.6|1997.2|1997.4|1997.2|1903
1633690200000|2021-10-08 10:50:00|1997.4|1997|1997.2|1997|1997.4|1997|1996.8|1996.4|3709
1633690210000|2021-10-08 10:50:10|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.6|0
1633690220000|2021-10-08 10:50:20|1996.8|1996.4|1996.4|1996|1996.8|1996.4|1996.4|1996|6398
1633690230000|2021-10-08 10:50:30|1996.2|1995.8|1996|1995.6|1996.2|1995.8|1996|1995.6|9667
1633690240000|2021-10-08 10:50:40|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|836
1633690260000|2021-10-08 10:51:00|1996|1995.6|1996|1995.6|1996|1995.8|1995.8|1995.6|512
1633690270000|2021-10-08 10:51:10|1995.8|1995.8|1996|1995.8|1996|1995.8|1995.8|1995.6|1676
1633690280000|2021-10-08 10:51:20|1996.2|1995.6|1996.4|1996|1996.4|1996.2|1996.2|1995.6|2848
1633690290000|2021-10-08 10:51:30|1996.2|1996.2|1996.2|1995.8|1996.2|1996.2|1996|1995.8|2710
1633690300000|2021-10-08 10:51:40|1996||1996.2||1996.2||1996||0
1633690320000|2021-10-08 10:52:00|1996.4|1996|1996.6|1996.2|1996.6|1996.4|1996.4|1996|1051
1633690330000|2021-10-08 10:52:10|1996.8|1996.4|1997|1996.6|1997|1996.8|1996.8|1996.4|863
1633690340000|2021-10-08 10:52:20|1996.8|1996.2|1996.4|1996.2|1996.8|1996.4|1996.2|1996|4288
1633690350000|2021-10-08 10:52:30|1996.2|1996|1996.2|1996|1996.4|1996.2|1996|1995.8|1844
1633690360000|2021-10-08 10:52:40|1996.4|1995.8|1996.2|1995.8|1996.4|1995.8|1996.2|1995.8|513
1633690380000|2021-10-08 10:53:00|1996|1995.6|1996|1995.6|1996|1995.6|1995.8|1995.4|333
1633690390000|2021-10-08 10:53:10|1995.8|1995.4|1995.4|1995.2|1995.8|1995.4|1995.4|1995|474
1633690400000|2021-10-08 10:53:20|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|1306
1633690410000|2021-10-08 10:53:30|1995.4|1995.4|1995.4|1995.2|1995.4|1995.4|1995.4|1995|0
1633690420000|2021-10-08 10:53:40|1995.2|1995|1995.4|1995.2|1995.4|1995.2|1995.2|1995|1485
1633690430000|2021-10-08 10:53:50|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|194
1633690440000|2021-10-08 10:54:00|||||||||600
1633690450000|2021-10-08 10:54:10|||||||||719
1633690470000|2021-10-08 10:54:30|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|1521
1633690480000|2021-10-08 10:54:40|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995|1119
1633690490000|2021-10-08 10:54:50|1995.6|1995|1995.8|1995.4|1995.8|1995.6|1995.6|1995|778
1633690500000|2021-10-08 10:55:00|1995.6||1995.6||1995.6||1995.6||0
1633690510000|2021-10-08 10:55:10|1995.4|1995.2|1995|1994.6|1995.4|1995.2|1994.6|1994.4|14555
1633690520000|2021-10-08 10:55:20|1995.2|1994.8|1994.4|1994.2|1995.2|1995|1994.4|1994|1590
1633690530000|2021-10-08 10:55:30|1994.2|1994|1994|1993.8|1994.2|1994|1993.6|1993.2|9683
1633690540000|2021-10-08 10:55:40|1993.8|1993.6|1994|1993.6|1994|1993.6|1993.6|1993.4|436
1633690550000|2021-10-08 10:55:50|1994.2|1993.8|1994.4|1994|1994.4|1994.2|1994.2|1993.8|1396
1633690560000|2021-10-08 10:56:00||1994.2||1994||1994.2||1994|0
1633690570000|2021-10-08 10:56:10|1994.2|1994.2|1994.2|1994|1994.2|1994.2|1994.2|1994|1566
1633690580000|2021-10-08 10:56:20|1994|1993.8|1994|1993.6|1994|1993.8|1993.6|1993.4|8692
1633690600000|2021-10-08 10:56:40|1994.2|1993.8|1994.4|1994.2|1994.4|1994.2|1994.2|1993.8|1580
1633690610000|2021-10-08 10:56:50|1994.6|1994.4|1994.4|1994.2|1994.6|1994.4|1994.4|1994.2|1829
1633690620000|2021-10-08 10:57:00|1994.2|1994|1993.2|1992.8|1994.2|1994|1993|1992.8|14404
1633690630000|2021-10-08 10:57:10|1993|1992.6|1993|1992.6|1993.2|1992.8|1992.8|1992.4|1540
1633690650000|2021-10-08 10:57:30|1993.2|1992.8|1993.6|1993.4|1993.8|1993.4|1993.2|1992.8|3088
1633690660000|2021-10-08 10:57:40|1993.8|1993.2|1993.8|1993.2|1994|1993.6|1993.8|1993.2|404
1633690670000|2021-10-08 10:57:50|1993.6|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|500
1633690680000|2021-10-08 10:58:00|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|0
1633690690000|2021-10-08 10:58:10|1994|1993.6|1994.2|1993.8|1994.2|1993.8|1994|1993.6|1206
1633690700000|2021-10-08 10:58:20|1994|1993.6|1993.8|1993.4|1994|1993.6|1993.8|1993.4|700
1633690710000|2021-10-08 10:58:30|1994||1993.8||1994||1993.8||0
1633690720000|2021-10-08 10:58:40||1993.6||1993.6||1993.6||1993.6|200
1633690730000|2021-10-08 10:58:50|1994|1993.4|1994.4|1994.2|1994.4|1994.2|1994|1993.4|360
1633690740000|2021-10-08 10:59:00|1994.6|1994|1993.6|1993.4|1994.6|1994|1993.6|1993.4|7762
1633690750000|2021-10-08 10:59:10|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1633690770000|2021-10-08 10:59:30||1993.6||1993.6||1993.6||1993.6|520
1633690780000|2021-10-08 10:59:40|1993.6|1993.4|1993.2|1993|1993.6|1993.4|1993.2|1993|1312
1633690800000|2021-10-08 11:00:00|1993.6|1993.2|1994.8|1994.2|1995|1994.8|1993.6|1993.2|6746
1633690810000|2021-10-08 11:00:10|1994.6|1994.4|1995.4|1995|1995.4|1995|1994.6|1994.2|746
1633690820000|2021-10-08 11:00:20|1995.2|1994.8|1994.6|1994.2|1995.2|1994.8|1994.6|1994.2|2283
1633690830000|2021-10-08 11:00:30|1994.8|1994.4|1994.8|1994.6|1994.8|1994.6|1994.8|1994.2|200
1633690840000|2021-10-08 11:00:40|1995|1994.4|1995.6|1995.4|1995.8|1995.6|1995|1994.4|6932
1633690850000|2021-10-08 11:00:50|1995.8||1996||1996||1995.8||0
1633690860000|2021-10-08 11:01:00|1996.2|1995.6|1996.2|1995.8|1996.2|1995.8|1996.2|1995.6|1250
1633690870000|2021-10-08 11:01:10|1996.4|1996|1995.8|1995.6|1996.8|1996.6|1995.8|1995.6|5579
1633690880000|2021-10-08 11:01:20|1996|1995.8|1996|1995.8|1996|1995.8|1995.8|1995.8|650
1633690890000|2021-10-08 11:01:30|1996.2|1996|1996.4|1996|1996.4|1996|1996.2|1995.8|1544
1633690900000|2021-10-08 11:01:40||1995.8||1996||1996||1995.8|0
1633690910000|2021-10-08 11:01:50|1996.6|1996.2|1996.2|1995.8|1996.6|1996.2|1996|1995.8|460
1633690920000|2021-10-08 11:02:00|1996.4|1996|1996.4|1996.2|1996.6|1996.2|1996.4|1996|79
1633690930000|2021-10-08 11:02:10|1996.6|1996|1996.6|1996.2|1996.6|1996.2|1996.2|1996|822
1633690940000|2021-10-08 11:02:20|1996.4|1996|1996.2|1995.8|1996.4|1996|1996|1995.8|2956
1633690960000|2021-10-08 11:02:40|1996.4|1996|1996.6|1996.2|1996.6|1996.2|1996.4|1996|817
1633690970000|2021-10-08 11:02:50|1996.4||1996.6||1996.6||1996.4||0
1633690980000|2021-10-08 11:03:00|1996.4|1996.4|1996.4|1996|1996.4|1996.4|1996.4|1996|78
1633690990000|2021-10-08 11:03:10|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|0
1633691000000|2021-10-08 11:03:20|1996.4|1996.4|1996.2|1995.8|1996.6|1996.4|1996|1995.8|2540
1633691010000|2021-10-08 11:03:30|1996|1996|1995.8|1995.6|1996|1996|1995.8|1995.4|309
1633691020000|2021-10-08 11:03:40|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1995.6|1995.4|1608
1633691030000|2021-10-08 11:03:50|1995.8|1995.6|1996.2|1995.8|1996.2|1995.8|1995.8|1995.6|571
1633691040000|2021-10-08 11:04:00|1996.4|1996|1996.4|1996|1996.4|1996|1996.4|1996|1039
1633691050000|2021-10-08 11:04:10|1996.2|1995.8|1996.4|1996|1996.4|1996.2|1996.2|1995.8|0
1633691060000|2021-10-08 11:04:20|1996.2||1996.2||1996.2||1996.2||0
1633691070000|2021-10-08 11:04:30|1996.4|1996.2|1997|1996.4|1997.2|1996.8|1996.4|1996.2|4172
1633691080000|2021-10-08 11:04:40|1996.8|1996.6|1996.8|1996.6|1997|1996.6|1996.6|1996.4|1426
1633691090000|2021-10-08 11:04:50|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|3331
1633691100000|2021-10-08 11:05:00|1996.8|1996.4|1996.2|1996|1996.8|1996.4|1996.2|1996|2619
1633691110000|2021-10-08 11:05:10|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996|0
1633691120000|2021-10-08 11:05:20|1996.6|1996.4|1996.6|1996.4|1996.8|1996.6|1996.6|1996.4|1111
1633691130000|2021-10-08 11:05:30|1996.8|1996.6|1996.4|1996.2|1996.8|1996.6|1996.4|1996.2|1916
1633691140000|2021-10-08 11:05:40|1996.6|1996|1996.2|1995.8|1996.6|1996|1995.8|1995.6|5304
1633691150000|2021-10-08 11:05:50|1996.4|1996|1996|1995.8|1996.4|1996.2|1996|1995.8|3271
1633691160000|2021-10-08 11:06:00|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|85
1633691170000|2021-10-08 11:06:10|1995.6|1995.4|1995.8|1995.4|1995.8|1995.6|1995.6|1995.2|4281
1633691190000|2021-10-08 11:06:30|1996|1995.6|1996|1995.8|1996|1995.8|1996|1995.6|1106
1633691200000|2021-10-08 11:06:40|1996.2|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|405
1633691210000|2021-10-08 11:06:50|1996.2|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1996|5311
1633691220000|2021-10-08 11:07:00|1996|1995.8|1996|1995.6|1996|1995.8|1995.8|1995.6|2912
1633691230000|2021-10-08 11:07:10|1996.2|1995.8|1996.4|1996.2|1996.4|1996.2|1996.2|1995.8|559
1633691240000|2021-10-08 11:07:20|1996.6|1996.4|1996.6|1996.2|1996.8|1996.4|1996.4|1996.2|860
1633691250000|2021-10-08 11:07:30||1996||1996.2||1996.2||1996|0
1633691260000|2021-10-08 11:07:40|1996.4|1996|1996.8|1996.6|1996.8|1996.6|1996.2|1996|2353
1633691270000|2021-10-08 11:07:50|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|15
1633691290000|2021-10-08 11:08:10|1996.8|1996.4|1997.2|1997|1997.2|1997|1996.8|1996.4|538
1633691310000|2021-10-08 11:08:30|1997.4|1997.2|1996.8|1996.4|1997.4|1997.2|1996.8|1996.4|6483
1633691320000|2021-10-08 11:08:40|1997|1996.6|1997.6|1997.2|1997.8|1997.4|1996.8|1996.6|280
1633691330000|2021-10-08 11:08:50|1997.8|1997.4|1997.8|1997.4|1998|1997.6|1997.8|1997.4|6224
1633691340000|2021-10-08 11:09:00||1997.2||1997.2||1997.2||1997.2|0
1633691350000|2021-10-08 11:09:10|1997.6|1997|1997|1996.8|1997.6|1997|1997|1996.8|2136
1633691360000|2021-10-08 11:09:20|1997.2|1997|1997.6|1997.2|1997.8|1997.6|1997.2|1997|1619
1633691370000|2021-10-08 11:09:30|1997.4||1997.6||1997.6||1997.4||1181
1633691390000|2021-10-08 11:09:50|1997.8|1997.4|1997.8|1997.4|1997.8|1997.6|1997.8|1997.4|358
1633691410000|2021-10-08 11:10:10|1998|1997.6|1998|1997.8|1998|1997.8|1998|1997.6|4000
1633691420000|2021-10-08 11:10:20|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.8|1997.4|2153
1633691430000|2021-10-08 11:10:30|1997.6|1997.6|1997.6|1997.4|1997.6|1997.6|1997.6|1997.4|270
1633691440000|2021-10-08 11:10:40|1997.8||1997.6||1997.8||1997.6||0
1633691450000|2021-10-08 11:10:50|1997.8|1997.6|1997.8|1997.4|1998|1997.8|1997.8|1997.4|1027
1633691460000|2021-10-08 11:11:00|1997.6|1997.2|1997|1996.4|1997.6|1997.2|1996.8|1996.4|4122
1633691470000|2021-10-08 11:11:10|1996.8|1996.6|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|0
1633691480000|2021-10-08 11:11:20|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.6|1996|0
1633691490000|2021-10-08 11:11:30|1996.4|1996|1996.2|1995.8|1996.4|1996.2|1996|1995.8|1740
1633691500000|2021-10-08 11:11:40|1996.4|1996|1996.4|1996|1996.4|1996.2|1996.4|1996|276
1633691510000|2021-10-08 11:11:50|1996.2|1996.2|1996.2|1995.8|1996.2|1996.2|1996.2|1995.8|2015
1633691520000|2021-10-08 11:12:00|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.4|1996|1570
1633691530000|2021-10-08 11:12:10||1996||1996.2||1996.2||1996|0
1633691540000|2021-10-08 11:12:20|1996.6|1996.4|1997|1996.6|1997.2|1996.8|1996.6|1996.4|694
1633691550000|2021-10-08 11:12:30|1997.2|1996.8|1997.4|1997|1997.4|1997|1997.2|1996.8|0
1633691560000|2021-10-08 11:12:40|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997|0
1633691570000|2021-10-08 11:12:50|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|956
1633691580000|2021-10-08 11:13:00|||||||||3000
1633691590000|2021-10-08 11:13:10|1997.2|1997|1997.2|1996.8|1997.2|1997|1997|1996.8|334
1633691600000|2021-10-08 11:13:20|1997|1996.6|1997|1996.6|1997|1996.6|1997|1996.6|0
1633691610000|2021-10-08 11:13:30|1997.2||1997.2||1997.2||1997.2||0
1633691620000|2021-10-08 11:13:40|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.8|250
1633691630000|2021-10-08 11:13:50|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|79
1633691650000|2021-10-08 11:14:10|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.6|1997.4|76
1633691660000|2021-10-08 11:14:20|1998|1997.6|1998|1997.6|1998.2|1998|1998|1997.6|4815
1633691670000|2021-10-08 11:14:30||1997.8||1997.6||1997.8||1997.6|289
1633691680000|2021-10-08 11:14:40||1997.8||1997.6||1997.8||1997.6|0
1633691690000|2021-10-08 11:14:50||1997.8||1997.8||1997.8||1997.8|100
1633691700000|2021-10-08 11:15:00|1998.2|1998|1998.2|1997.8|1998.2|1998|1998.2|1997.8|994
1633691710000|2021-10-08 11:15:10|1998|1997.6|1997.6|1997.2|1998|1997.6|1997.6|1997.2|2518
1633691720000|2021-10-08 11:15:20|1997.4|1997|1996.6|1996.4|1997.4|1997|1996.6|1996.4|25471
1633691730000|2021-10-08 11:15:30|1996.8|1996.2|1996.6|1996.2|1996.8|1996.2|1996.6|1996.2|2601
1633691750000|2021-10-08 11:15:50|1996.8|1996.4|1996.6|1996.2|1996.8|1996.6|1996.6|1996.2|1186
1633691790000|2021-10-08 11:16:30|1996.8|1996.4|1997.4|1997.2|1997.6|1997.2|1996.8|1996.4|3598
1633691800000|2021-10-08 11:16:40|1997.6||1997.6||1997.6||1997.6||0
1633691820000|2021-10-08 11:17:00|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997|1192
1633691830000|2021-10-08 11:17:10||1997.2||1997.2||1997.2||1997.2|100
1633691840000|2021-10-08 11:17:20|1997.8|1997.4|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|1195
1633691870000|2021-10-08 11:17:50|1997.4|1997.2|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|2529
1633691880000|2021-10-08 11:18:00|1997.4|1997.2|1997.2|1997|1997.4|1997.4|1997.2|1997|833
1633691890000|2021-10-08 11:18:10|1997|1996.8|1997|1996.6|1997|1996.8|1996.8|1996.6|8285
1633691920000|2021-10-08 11:18:40|1996.8|1996.8|1997|1996.8|1997|1996.8|1996.8|1996.8|488
1633691930000|2021-10-08 11:18:50|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|1131
1633691940000|2021-10-08 11:19:00|1997.4|1997.2|1997.8|1997.6|1997.8|1997.6|1997.4|1997.2|4199
1633691950000|2021-10-08 11:19:10|1998|1997.4|1997.6|1997.4|1998|1997.4|1997.6|1997.4|2863
1633691980000|2021-10-08 11:19:40|1997.8|1997.6|1998.2|1997.8|1998.2|1998|1997.8|1997.6|116
1633691990000|2021-10-08 11:19:50||1998||1998||1998||1998|24
1633692000000|2021-10-08 11:20:00|1998|1997.8|1998.2|1997.8|1998.2|1997.8|1998|1997.8|1229
1633692010000|2021-10-08 11:20:10|1998||1998||1998||1998||2000
1633692030000|2021-10-08 11:20:30|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|1278
1633692040000|2021-10-08 11:20:40|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|4150
1633692060000|2021-10-08 11:21:00|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1581
1633692070000|2021-10-08 11:21:10|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|76
1633692080000|2021-10-08 11:21:20|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|128
1633692090000|2021-10-08 11:21:30|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|0
1633692110000|2021-10-08 11:21:50|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|2173
1633692160000|2021-10-08 11:22:40|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|5928
1633692170000|2021-10-08 11:22:50|1998|1997.8|1998.2|1998|1998.2|1998|1997.8|1997.6|2118
1633692180000|2021-10-08 11:23:00|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998|675
1633692200000|2021-10-08 11:23:20|1998.8||1998.6||1998.8||1998.6||454
1633692210000|2021-10-08 11:23:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.4|1998.4|1998.2|1351
1633692220000|2021-10-08 11:23:40|1998.8|1998.4|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|5593
1633692230000|2021-10-08 11:23:50||1998.2||1998.4||1998.4||1998.2|0
1633692240000|2021-10-08 11:24:00|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|137
1633692250000|2021-10-08 11:24:10|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1633692260000|2021-10-08 11:24:20|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|685
1633692270000|2021-10-08 11:24:30|1998.4|1998.2|1998.2|1998|1998.6|1998.4|1998.2|1998|2844
1633692290000|2021-10-08 11:24:50|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.6|1639
1633692300000|2021-10-08 11:25:00|1997.6|1997.4|1997.6|1997.2|1998|1997.6|1997.6|1997.2|2120
1633692310000|2021-10-08 11:25:10|1997.4||1997.6||1997.8||1997.4||359
1633692320000|2021-10-08 11:25:20|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|0
1633692340000|2021-10-08 11:25:40|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1114
1633692350000|2021-10-08 11:25:50|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|429
1633692370000|2021-10-08 11:26:10|1997.4|1996.8|1997.2|1996.8|1997.4|1997|1997|1996.8|1445
1633692390000|2021-10-08 11:26:30|1997.4|1997|1998.2|1997.8|1998.2|1998|1997.4|1997|6494
1633692400000|2021-10-08 11:26:40|1998.4|1998|1998.4|1998.2|1998.6|1998.2|1998.4|1998|0
1633692410000|2021-10-08 11:26:50|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|263
1633692420000|2021-10-08 11:27:00|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2222
1633692430000|2021-10-08 11:27:10||1998.4||1998.4||1998.4||1998.4|136
1633692440000|2021-10-08 11:27:20|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1806
1633692450000|2021-10-08 11:27:30|1998.2|1998|1998.2|1997.8|1998.2|1998|1998|1997.8|825
1633692460000|2021-10-08 11:27:40|1998||1998||1998||1998||0
1633692470000|2021-10-08 11:27:50|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|292
1633692490000|2021-10-08 11:28:10|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|0
1633692500000|2021-10-08 11:28:20|1998.2||1998||1998.2||1998||1116
1633692520000|2021-10-08 11:28:40|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|1356
1633692530000|2021-10-08 11:28:50|1997.6|1997.4|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|712
1633692550000|2021-10-08 11:29:10|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.8|845
1633692560000|2021-10-08 11:29:20|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|1141
1633692570000|2021-10-08 11:29:30|1996.6|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.4|785
1633692580000|2021-10-08 11:29:40|1996.8|1996.8|1996.8|1996.6|1996.8|1996.8|1996.8|1996.6|0
1633692590000|2021-10-08 11:29:50|1997|1996.8|1997|1996.8|1997.2|1997|1997|1996.8|2187
1633692600000|2021-10-08 11:30:00|1997.8|1997|1998.2|1998|1998.4|1998|1997.6|1997|23252
1633692610000|2021-10-08 11:30:10||1997.8||1997.8||1997.8||1997.8|308
1633692630000|2021-10-08 11:30:30||1998||1997.8||1998||1997.8|50
1633692640000|2021-10-08 11:30:40||1998||1998||1998||1998|22
1633692650000|2021-10-08 11:30:50|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.2|1998.2|2781
1633692660000|2021-10-08 11:31:00|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|76
1633692680000|2021-10-08 11:31:20|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|1096
1633692690000|2021-10-08 11:31:30||1998.4||1998.4||1998.4||1998.2|0
1633692710000|2021-10-08 11:31:50|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|443
1633692720000|2021-10-08 11:32:00|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998|3152
1633692750000|2021-10-08 11:32:30|1998.8|1998.4|1999|1998.6|1999|1998.6|1998.8|1998.4|505
1633692760000|2021-10-08 11:32:40|1998.8||1998.8||1998.8||1998.8||0
1633692770000|2021-10-08 11:32:50|||||||||400
1633692780000|2021-10-08 11:33:00|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|1940
1633692810000|2021-10-08 11:33:30|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|3605
1633692820000|2021-10-08 11:33:40|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|1159
1633692830000|2021-10-08 11:33:50|1999.4|1999.2|1999.4|1999.2|1999.6|1999.2|1999.4|1999.2|1437
1633692840000|2021-10-08 11:34:00|1999.2|1999|1998.4|1998.2|1999.2|1999|1998.4|1998.2|12861
1633692850000|2021-10-08 11:34:10|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.8|3869
1633692860000|2021-10-08 11:34:20|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998|1997.8|4046
1633692880000|2021-10-08 11:34:40|1998|1997.8|1997.4|1997.2|1998|1997.8|1997.4|1997.2|1819
1633692900000|2021-10-08 11:35:00|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|5393
1633692910000|2021-10-08 11:35:10|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|2460
1633692920000|2021-10-08 11:35:20||1997.2||1997.2||1997.2||1997.2|48
1633692930000|2021-10-08 11:35:30|1997.4|1997|1997.2|1997|1997.4|1997|1997.2|1996.8|531
1633692940000|2021-10-08 11:35:40|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|77
1633692950000|2021-10-08 11:35:50|1997.2|1997|1997.4|1997|1997.4|1997|1997.2|1997|0
1633692960000|2021-10-08 11:36:00|1997.6|1997.2|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|3776
1633692970000|2021-10-08 11:36:10|1997.4|1997.2|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|821
1633692980000|2021-10-08 11:36:20|1997.4|1997.2|1997.2|1996.8|1997.4|1997.4|1997.2|1996.8|2282
1633692990000|2021-10-08 11:36:30|1997|1996.6|1995|1994.8|1997|1996.6|1994.8|1994.6|14918
1633693000000|2021-10-08 11:36:40|1995.2|1995|1995.4|1995.2|1995.4|1995.2|1995.2|1995|11059
1633693010000|2021-10-08 11:36:50|1995.2|1995|1995.2|1995|1995.2|1995.2|1995.2|1995|1806
1633693020000|2021-10-08 11:37:00|1995|1994.8|1995|1994.8|1995|1994.8|1995|1994.6|580
1633693030000|2021-10-08 11:37:10|1995.2|1995|1995.6|1995.4|1995.6|1995.4|1995.2|1995|8505
1633693040000|2021-10-08 11:37:20|1995.8|1995.6|1996.4|1996.2|1996.6|1996.2|1995.8|1995.6|9481
1633693050000|2021-10-08 11:37:30|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|163
1633693060000|2021-10-08 11:37:40|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|691
1633693080000|2021-10-08 11:38:00|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|321
1633693090000|2021-10-08 11:38:10|1996.6||1996.6||1996.6||1996.6||86
1633693100000|2021-10-08 11:38:20|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|14
1633693180000|2021-10-08 11:39:40|1997|1996.8|1997.6|1997.2|1997.6|1997.2|1997|1996.8|5468
1633693190000|2021-10-08 11:39:50|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|900
1633693200000|2021-10-08 11:40:00|1997.8|1997.6|1998.4|1998.2|1998.6|1998.2|1997.8|1997.6|622
1633693220000|2021-10-08 11:40:20|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|3324
1633693250000|2021-10-08 11:40:50|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|770
1633693260000|2021-10-08 11:41:00|1998.8|1998.4|1998.8|1998.6|1998.8|1998.6|1998.8|1998.4|3303
1633693270000|2021-10-08 11:41:10|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|853
1633693280000|2021-10-08 11:41:20|1998.6||1998.6||1998.6||1998.6||0
1633693290000|2021-10-08 11:41:30|1998.8|1998.6|1998.4|1998.2|1998.8|1998.6|1998.4|1998.2|4246
1633693300000|2021-10-08 11:41:40|||||||||1459
1633693310000|2021-10-08 11:41:50|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|580
1633693320000|2021-10-08 11:42:00|1998|1997.8|1998.2|1997.8|1998.2|1997.8|1998|1997.8|0
1633693330000|2021-10-08 11:42:10||1998||1997.8||1998||1997.8|0
1633693340000|2021-10-08 11:42:20|1998|1997.6|1997.6|1997.4|1998|1997.6|1997.4|1997.2|5527
1633693350000|2021-10-08 11:42:30|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1480
1633693360000|2021-10-08 11:42:40|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|0
1633693370000|2021-10-08 11:42:50|1998|1997.8|1997.8|1997.6|1998.2|1998|1997.8|1997.6|1951
1633693390000|2021-10-08 11:43:10|1998||1998||1998||1998||0
1633693410000|2021-10-08 11:43:30|1998.2|1997.8|1998.2|1998|1998.2|1998|1998.2|1997.8|392
1633693420000|2021-10-08 11:43:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|638
1633693430000|2021-10-08 11:43:50||1997.6||1997.6||1997.6||1997.6|1000
1633693440000|2021-10-08 11:44:00|1997.8|1997.4|1997.4|1997.2|1997.8|1997.4|1997.4|1997.2|0
1633693450000|2021-10-08 11:44:10|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|1683
1633693470000|2021-10-08 11:44:30|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|817
1633693500000|2021-10-08 11:45:00|1997.8|1997.6|1998|1997.8|1998.2|1997.8|1997.8|1997.6|1039
1633693510000|2021-10-08 11:45:10|1998.2||1998.2||1998.2||1998.2||65
1633693530000|2021-10-08 11:45:30|1998|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|1485
1633693560000|2021-10-08 11:46:00|1997.6|1997.4|1997.6|1997.2|1997.6|1997.4|1997.6|1997.2|889
1633693570000|2021-10-08 11:46:10|1997.4|1997|1997|1996.6|1997.4|1997|1997|1996.6|2703
1633693580000|2021-10-08 11:46:20||1996.8||1996.8||1996.8||1996.6|0
1633693590000|2021-10-08 11:46:30|||||||||80
1633693600000|2021-10-08 11:46:40|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|615
1633693620000|2021-10-08 11:47:00||1997||1996.8||1997||1996.8|523
1633693630000|2021-10-08 11:47:10|1997|1997|1997.2|1997|1997.2|1997|1997|1997|1081
1633693640000|2021-10-08 11:47:20|1997.4|1997.2|1997.2|1997|1997.4|1997.2|1997.2|1997|193
1633693660000|2021-10-08 11:47:40|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.8|223
1633693670000|2021-10-08 11:47:50|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|378
1633693680000|2021-10-08 11:48:00|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.8|0
1633693690000|2021-10-08 11:48:10|1996.8|1996.6|1996.6|1996.2|1996.8|1996.6|1996.2|1996|3090
1633693700000|2021-10-08 11:48:20|1996.8|1996.4|1996.6|1996.4|1996.8|1996.4|1996.6|1996.4|0
1633693710000|2021-10-08 11:48:30|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|0
1633693720000|2021-10-08 11:48:40|1996.6|1996.4|1997|1996.6|1997|1996.8|1996.6|1996.4|1147
1633693730000|2021-10-08 11:48:50|1997.2|1996.8|1997.2|1996.8|1997.2|1997|1997.2|1996.8|301
1633693740000|2021-10-08 11:49:00|1997.4|1997|1997.2|1997|1997.6|1997.4|1997.2|1997|551
1633693750000|2021-10-08 11:49:10||1996.8||1996.8||1996.8||1996.8|76
1633693770000|2021-10-08 11:49:30||1997||1997||1997||1997|0
1633693780000|2021-10-08 11:49:40|1997.4|1997.2|1997.4|1997|1997.6|1997.2|1997.2|1997|361
1633693790000|2021-10-08 11:49:50|1997.6|1997.2|1997.6|1997.4|1997.8|1997.4|1997.6|1997.2|77
1633693800000|2021-10-08 11:50:00||1997.2||1997.2||1997.2||1997.2|0
1633693810000|2021-10-08 11:50:10|1997.8|1997.4|1999|1998.6|1999|1998.6|1997.8|1997.4|15727
1633693820000|2021-10-08 11:50:20||1998.8||1998.8||1998.8||1998.8|0
1633693830000|2021-10-08 11:50:30|||||||||150
1633693840000|2021-10-08 11:50:40|||||||||1033
1633693880000|2021-10-08 11:51:20|1999.2|1999|1999.2|1999|1999.4|1999.2|1999.2|1998.8|1656
1633693890000|2021-10-08 11:51:30|1999.4|1999.2|1999.4|1999.2|1999.6|1999.2|1999.4|1999.2|123
1633693920000|2021-10-08 11:52:00|1999.6|1999.4|1999.8|1999.6|2000|1999.6|1999.6|1999.4|367
1633693940000|2021-10-08 11:52:20|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|1421
1633693970000|2021-10-08 11:52:50|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.2|1999|8339
1633693980000|2021-10-08 11:53:00|||||||||23
1633693990000|2021-10-08 11:53:10|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999|427
1633694000000|2021-10-08 11:53:20|1999.2|1999|1999.2|1998.8|1999.2|1999|1999|1998.8|1082
1633694010000|2021-10-08 11:53:30|1999.4|1999|1999.2|1998.8|1999.4|1999|1999.2|1998.8|3407
1633694030000|2021-10-08 11:53:50|1999||1999||1999||1999||0
1633694050000|2021-10-08 11:54:10|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.4|76
1633694060000|2021-10-08 11:54:20|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998|1997.8|11786
1633694070000|2021-10-08 11:54:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1633694080000|2021-10-08 11:54:40||1998||1998||1998||1998|0
1633694100000|2021-10-08 11:55:00|1998.2|1998.2|1998.8|1998.4|1998.8|1998.4|1998.2|1998.2|1587
1633694110000|2021-10-08 11:55:10|1999|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.6|0
1633694130000|2021-10-08 11:55:30|1998.8||1998.8||1998.8||1998.8||0
1633694140000|2021-10-08 11:55:40|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.4|1998|704
1633694150000|2021-10-08 11:55:50|1998.6|1998.2|1998.6|1998.4|1998.6|1998.4|1998.6|1998.2|1424
1633694170000|2021-10-08 11:56:10|1998.8|1998.6|1998.6|1998.2|1999|1998.6|1998.6|1998.2|1012
1633694180000|2021-10-08 11:56:20|1998.4|1998|1998.6|1998.2|1998.6|1998.2|1998.2|1997.8|242
1633694190000|2021-10-08 11:56:30|1998.4|1998|1998.2|1998|1998.4|1998|1998.2|1998|1263
1633694200000|2021-10-08 11:56:40|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998|837
1633694210000|2021-10-08 11:56:50|1998.8|1998.4|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|0
1633694220000|2021-10-08 11:57:00|1998.6|1998.6|1999|1998.6|1999|1998.6|1998.6|1998.6|295
1633694230000|2021-10-08 11:57:10|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.6|1998.2|0
1633694260000|2021-10-08 11:57:40|1998.4|1998|1998.2|1998|1998.6|1998|1998.2|1998|0
1633694270000|2021-10-08 11:57:50|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|962
1633694290000|2021-10-08 11:58:10|1998.6|1998.4|1998.6|1998.4|1999|1998.6|1998.6|1998.4|1237
1633694300000|2021-10-08 11:58:20|1998.8|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.6|0
1633694310000|2021-10-08 11:58:30|1998.8||1998.8||1998.8||1998.8||0
1633694330000|2021-10-08 11:58:50|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1416
1633694340000|2021-10-08 11:59:00|1999|1998.8|1999.2|1998.8|1999.2|1999|1999|1998.8|4383
1633694350000|2021-10-08 11:59:10|1999|1999|1999.2|1999|1999.4|1999.2|1999|1998.6|4945
1633694360000|2021-10-08 11:59:20|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|773
1633694390000|2021-10-08 11:59:50|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|438
1633694400000|2021-10-08 12:00:00|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|778
1633694410000|2021-10-08 12:00:10|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|372
1633694420000|2021-10-08 12:00:20||1999||1999||1999||1999|0
1633694430000|2021-10-08 12:00:30|1999.2|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|1419
1633694440000|2021-10-08 12:00:40|||||||||70
1633694450000|2021-10-08 12:00:50|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|0
1633694460000|2021-10-08 12:01:00|1999.2|1999|1999.2|1998.8|1999.2|1999|1999.2|1998.8|2207
1633694470000|2021-10-08 12:01:10|1999.4|1999|1999.8|1999.6|1999.8|1999.6|1999.4|1999|1669
1633694480000|2021-10-08 12:01:20|2000||2000||2000||2000||0
1633694500000|2021-10-08 12:01:40|2000.5|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|26319
1633694510000|2021-10-08 12:01:50|2001||2001||2001||2000.5||4103
1633694520000|2021-10-08 12:02:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|315
1633694550000|2021-10-08 12:02:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1423
1633694560000|2021-10-08 12:02:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|1482
1633694570000|2021-10-08 12:02:50|||||||||938
1633694600000|2021-10-08 12:03:20|2002.5|2002|2002|2001.5|2002.5|2002|2001.5|2001|6409
1633694610000|2021-10-08 12:03:30|||||||||500
1633694620000|2021-10-08 12:03:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|599
1633694650000|2021-10-08 12:04:10|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|4551
1633694670000|2021-10-08 12:04:30|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2001.5|5267
1633694680000|2021-10-08 12:04:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|405
1633694690000|2021-10-08 12:04:50|2002.5||2002||2002.5||2002||4270
1633694710000|2021-10-08 12:05:10|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|10522
1633694730000|2021-10-08 12:05:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|2503
1633694740000|2021-10-08 12:05:40|||||||||350
1633694750000|2021-10-08 12:05:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|1115
1633694770000|2021-10-08 12:06:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1633694780000|2021-10-08 12:06:20|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|323
1633694800000|2021-10-08 12:06:40|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|3256
1633694810000|2021-10-08 12:06:50|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|687
1633694830000|2021-10-08 12:07:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|1300
1633694850000|2021-10-08 12:07:30|||||||||350
1633694860000|2021-10-08 12:07:40|||||||||350
1633694900000|2021-10-08 12:08:20|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|6108
1633694910000|2021-10-08 12:08:30|||||||||450
1633694920000|2021-10-08 12:08:40|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|260
1633694930000|2021-10-08 12:08:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|712
1633694940000|2021-10-08 12:09:00|2003.5|2003|2004|2003|2004|2003.5|2003.5|2003|3700
1633694950000|2021-10-08 12:09:10|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|1486
1633694960000|2021-10-08 12:09:20|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|1082
1633694970000|2021-10-08 12:09:30|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|389
1633694990000|2021-10-08 12:09:50|2003.5|2003|2004|2003|2004|2003|2003.5|2003|1876
1633695000000|2021-10-08 12:10:00|2003.5|2003.5|2003.5|2003|2003.5|2003.5|2003.5|2003|153
1633695020000|2021-10-08 12:10:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|2425
1633695030000|2021-10-08 12:10:30|2002.5|2002|2002.5|2002|2002.5|2002.5|2002.5|2002|1197
1633695050000|2021-10-08 12:10:50|||||||||2233
1633695060000|2021-10-08 12:11:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|1740
1633695090000|2021-10-08 12:11:30|2002.5|2002|2002|2001.5|2003|2002.5|2001.5|2001|6468
1633695120000|2021-10-08 12:12:00|2001.5|2001|2001.5|2001|2001.5|2001.5|2001|2000.5|889
1633695140000|2021-10-08 12:12:20|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|747
1633695150000|2021-10-08 12:12:30|2001|2001|2001|2000.5|2001|2001|2001|2000.5|350
1633695180000|2021-10-08 12:13:00|||||||||1250
1633695190000|2021-10-08 12:13:10|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|735
1633695200000|2021-10-08 12:13:20|2001|2000|2001|2000.5|2001|2000.5|2001|2000|427
1633695210000|2021-10-08 12:13:30|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|350
1633695220000|2021-10-08 12:13:40|2000.5|2000.5|2000.5|2000|2001|2000.5|2000|1999.8|28007
1633695230000|2021-10-08 12:13:50|||||||||144
1633695240000|2021-10-08 12:14:00|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|2761
1633695270000|2021-10-08 12:14:30|2001|2000|2001|2000.5|2001|2000.5|2001|2000|818
1633695280000|2021-10-08 12:14:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|2373
1633695290000|2021-10-08 12:14:50|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|350
1633695320000|2021-10-08 12:15:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1966
1633695330000|2021-10-08 12:15:30|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|447
1633695350000|2021-10-08 12:15:50|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|1896
1633695360000|2021-10-08 12:16:00||2001||2001||2001||2001|0
1633695370000|2021-10-08 12:16:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|689
1633695380000|2021-10-08 12:16:20|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|1596
1633695390000|2021-10-08 12:16:30||2000.5||2001||2001||2000.5|200
1633695410000|2021-10-08 12:16:50|2002||2002||2002||2002||0
1633695420000|2021-10-08 12:17:00|2001.5|2001.5|2001.5|2001|2001.5|2001.5|2001.5|2001|425
1633695430000|2021-10-08 12:17:10|||||||||350
1633695440000|2021-10-08 12:17:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|2524
1633695450000|2021-10-08 12:17:30|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|6296
1633695460000|2021-10-08 12:17:40|2002||2001.5||2002||2001.5||2263
1633695470000|2021-10-08 12:17:50|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|1525
1633695480000|2021-10-08 12:18:00|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|8092
1633695490000|2021-10-08 12:18:10|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|930
1633695510000|2021-10-08 12:18:30|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|863
1633695530000|2021-10-08 12:18:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|700
1633695540000|2021-10-08 12:19:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|489
1633695550000|2021-10-08 12:19:10||2000||2000||2000||2000|257
1633695560000|2021-10-08 12:19:20|2000.5||2000.5||2000.5||2000.5||0
1633695570000|2021-10-08 12:19:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|1633
1633695590000|2021-10-08 12:19:50|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|2014
1633695600000|2021-10-08 12:20:00||1999.8||2000||2000||1999.8|2689
1633695610000|2021-10-08 12:20:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|794
1633695620000|2021-10-08 12:20:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|686
1633695630000|2021-10-08 12:20:30|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|201
1633695640000|2021-10-08 12:20:40||2000.5||2000.5||2000.5||2000|0
1633695660000|2021-10-08 12:21:00|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|3672
1633695670000|2021-10-08 12:21:10|2001||2001||2001||2001||350
1633695680000|2021-10-08 12:21:20|2000.5||2000.5||2000.5||2000.5||350
1633695690000|2021-10-08 12:21:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|757
1633695700000|2021-10-08 12:21:40|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1137
1633695710000|2021-10-08 12:21:50|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|842
1633695720000|2021-10-08 12:22:00|||||||||700
1633695740000|2021-10-08 12:22:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1031
1633695750000|2021-10-08 12:22:30|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|859
1633695760000|2021-10-08 12:22:40|2002||2002||2002||2002||0
1633695820000|2021-10-08 12:23:40|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2001.5|125
1633695830000|2021-10-08 12:23:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1411
1633695870000|2021-10-08 12:24:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|4878
1633695880000|2021-10-08 12:24:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|905
1633695900000|2021-10-08 12:25:00|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|3291
1633695920000|2021-10-08 12:25:20|||||||||1500
1633695930000|2021-10-08 12:25:30|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|1330
1633695940000|2021-10-08 12:25:40|||||||||500
1633695950000|2021-10-08 12:25:50|||||||||100
1633695980000|2021-10-08 12:26:20|||||||||1219
1633696000000|2021-10-08 12:26:40|2001|2000.5|2001|2000.5|2001|2001|2001|2000.5|1391
1633696010000|2021-10-08 12:26:50|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|1282
1633696020000|2021-10-08 12:27:00|||||||||350
1633696030000|2021-10-08 12:27:10|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|3255
1633696040000|2021-10-08 12:27:20||2001.5||2001.5||2001.5||2001.5|0
1633696050000|2021-10-08 12:27:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|3437
1633696060000|2021-10-08 12:27:40|||||||||274
1633696070000|2021-10-08 12:27:50|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|1423
1633696080000|2021-10-08 12:28:00|2002.5|2002|2002.5|2001.5|2002.5|2002|2001.5|2001|5408
1633696090000|2021-10-08 12:28:10|2003|2002|2003|2002|2003|2002|2002.5|2002|1386
1633696100000|2021-10-08 12:28:20|2002.5|2001.5|2002.5|2002|2003|2002|2002|2001.5|1825
1633696110000|2021-10-08 12:28:30|2003|2002.5|2003.5|2002.5|2003.5|2002.5|2003|2002.5|1014
1633696120000|2021-10-08 12:28:40|2004|2003|2004|2003|2004|2003|2003.5|2003|2230
1633696130000|2021-10-08 12:28:50|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003.5|0
1633696140000|2021-10-08 12:29:00|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1633696150000|2021-10-08 12:29:10|2004||2003.5||2004||2003.5||0
1633696160000|2021-10-08 12:29:20|2004||2004||2004||2004||0
1633696180000|2021-10-08 12:29:40|2003.5||2004||2004||2003.5||0
1633696190000|2021-10-08 12:29:50|2003.5|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|678
1633696200000|2021-10-08 12:30:00|2004|2003.5|2000.5|2000|2005|2003.5|2000.5|2000|18952
1633696210000|2021-10-08 12:30:10|2001.5|2000.5|1998.2|1997.6|2001.5|2000.5|1997|1996.4|15701
1633696220000|2021-10-08 12:30:20|1998.6|1997.8|1999.6|1999|1999.6|1999|1998.2|1997.6|4350
1633696230000|2021-10-08 12:30:30|1999.4|1999.2|1998.6|1998.2|2001.5|2001|1998.6|1998.2|2372
1633696240000|2021-10-08 12:30:40|1998.8|1998.4|2001.5|2001|2002|2001|1998.8|1998.4|1792
1633696250000|2021-10-08 12:30:50|2002|2001.5|2003|2001.5|2004|2003.5|2002|2001|4211
1633696260000|2021-10-08 12:31:00|2003.5|2002|2001|2000|2003.5|2002.5|2000.5|1999.4|1922
1633696270000|2021-10-08 12:31:10|2001.5|2000.5|2001|2000|2002.5|2001.5|2001|2000|650
1633696280000|2021-10-08 12:31:20|2001.5|2000.5|2001|2000.5|2002|2001|2001|2000|350
1633696290000|2021-10-08 12:31:30|2001.5|2001|2002|2001|2003|2001.5|2001.5|2001|1409
1633696300000|2021-10-08 12:31:40|2001.5|2001.5|2002.5|2001.5|2002.5|2001.5|2001.5|2001|1032
1633696310000|2021-10-08 12:31:50|2003|2002|2002.5|2002|2003|2002|2002|2001.5|798
1633696320000|2021-10-08 12:32:00|2002|2001.5|2003|2002.5|2003|2002.5|2002|2001|18713
1633696330000|2021-10-08 12:32:10|2002.5|2002|2002.5|2001.5|2002.5|2002|2001.5|2001|4175
1633696340000|2021-10-08 12:32:20|2003|2002|2001.5|2000.5|2003|2002.5|2001|2000.5|6159
1633696350000|2021-10-08 12:32:30|2001|2000|2001|2000|2001.5|2000.5|2000.5|2000|2888
1633696360000|2021-10-08 12:32:40|2000.5|1999.8|1999.8|1999.2|2000.5|1999.8|1999.8|1999.2|3954
1633696370000|2021-10-08 12:32:50|1999.6|1999|1998.4|1997.8|1999.6|1999|1997.4|1997|9314
1633696380000|2021-10-08 12:33:00|1998.2|1998|1998.4|1998.2|1998.6|1998.4|1998|1997.6|2755
1633696390000|2021-10-08 12:33:10|1998.6|1997.8|1998.6|1998|1998.8|1998.4|1998|1997.4|1380
1633696400000|2021-10-08 12:33:20|1998.8|1998.2|1999|1998.6|1999.2|1999|1998.6|1998.2|0
1633696410000|2021-10-08 12:33:30|1999.2|1998.8|2000|1999.8|2000|1999.8|1998.8|1998.4|2782
1633696420000|2021-10-08 12:33:40|1999.8|1999.6|1997.6|1997|1999.8|1999.6|1997.6|1997|2945
1633696430000|2021-10-08 12:33:50|1997.4|1996.8|1997.6|1997.2|1997.6|1997.4|1997.2|1996.6|2395
1633696440000|2021-10-08 12:34:00|1997.8|1997.4|1999.4|1999|1999.4|1999.2|1997.6|1997.2|1330
1633696450000|2021-10-08 12:34:10|1999.6|1999.2|1999.2|1998.8|1999.8|1999.4|1999|1998.4|4530
1633696460000|2021-10-08 12:34:20|1999.4|1999|1999.6|1999.2|1999.6|1999.4|1999.4|1998.8|0
1633696470000|2021-10-08 12:34:30|1999.8|1999.4|1999.8|1999.2|2000|1999.8|1999.4|1999|76
1633696480000|2021-10-08 12:34:40|2000|1999.4|2000|1999.6|2000|1999.8|2000|1999.4|210
1633696490000|2021-10-08 12:34:50|1999.8|1999.4|2000|1999.6|2000|1999.6|1999.8|1999.4|2353
1633696500000|2021-10-08 12:35:00|1999.6|1999.4|1998.4|1998.2|1999.8|1999.6|1998.4|1998.2|4279
1633696510000|2021-10-08 12:35:10|1998.6|1998|1999|1998.6|1999.2|1998.8|1998.6|1998|647
1633696520000|2021-10-08 12:35:20|1999.2|1998.8|1999.4|1999|1999.6|1999|1998.8|1998.6|1315
1633696530000|2021-10-08 12:35:30|1999.6|1999.2|1999.8|1999.2|1999.8|1999.4|1999.4|1999.2|76
1633696540000|2021-10-08 12:35:40|1999.6|1999|1999|1998.6|1999.6|1999.2|1999|1998.6|2229
1633696550000|2021-10-08 12:35:50|1999.2|1998.8|1998.8|1998.4|1999.4|1999|1998.8|1998.4|0
1633696560000|2021-10-08 12:36:00|1998.6|1998.2|1998.4|1997.6|1999|1998.6|1998|1997.6|2440
1633696570000|2021-10-08 12:36:10|1998.2|1997.4|1997|1996.6|1998.2|1997.4|1997|1996.6|2059
1633696580000|2021-10-08 12:36:20|1996.8|1996.4|1996.8|1996.2|1996.8|1996.6|1996.4|1996.2|5896
1633696590000|2021-10-08 12:36:30|1997|1996.4|1996.8|1996.4|1997.2|1996.6|1996.8|1996.4|2683
1633696600000|2021-10-08 12:36:40|1997|1996.6|1998.6|1998.2|1998.6|1998.2|1996.8|1996.4|3062
1633696610000|2021-10-08 12:36:50|1998.4|1998|1997.8|1997.4|1998.4|1998.2|1997.8|1997.2|2319
1633696620000|2021-10-08 12:37:00|1998|1997.6|1998|1997.6|1998.4|1998|1998|1997.4|2425
1633696630000|2021-10-08 12:37:10|1997.8|1997.4|1998|1997.4|1998|1997.6|1997.2|1996.6|2157
1633696640000|2021-10-08 12:37:20|1997.8|1997.2|1998|1997.6|1998|1997.6|1997.4|1997.2|0
1633696650000|2021-10-08 12:37:30||1997.4||1997.8||1997.8||1997.4|2026
1633696660000|2021-10-08 12:37:40|1998.2|1997.6|1997.6|1996.8|1998.4|1998.2|1997.4|1996.8|6590
1633696670000|2021-10-08 12:37:50|1997.4|1997|1997.6|1997.2|1997.8|1997.4|1997.2|1996.6|752
1633696680000|2021-10-08 12:38:00|1997.4|1997|1997|1996.6|1997.4|1997|1996.8|1996.4|6916
1633696690000|2021-10-08 12:38:10|1996.8|1996.4|1997|1996.6|1997|1996.8|1996.6|1996.2|7193
1633696700000|2021-10-08 12:38:20|1996.8|1996.8|1998.4|1997.8|1998.6|1998.2|1996.8|1996.6|8154
1633696710000|2021-10-08 12:38:30|1998.6|1998|1998.4|1998|1998.6|1998.4|1998.4|1997.8|676
1633696720000|2021-10-08 12:38:40|1998.6|1998.2|1998.8|1998.4|1999.4|1999|1998.4|1998.2|2702
1633696730000|2021-10-08 12:38:50|1999|1998.8|1996.6|1996|1999|1998.8|1996.2|1996|5523
1633696740000|2021-10-08 12:39:00|1996.4|1995.8|1996.6|1996.2|1996.6|1996.2|1996.2|1995.8|4509
1633696750000|2021-10-08 12:39:10|1996.8|1996.4|1998.2|1997.8|1998.2|1997.8|1996.8|1996.4|6017
1633696760000|2021-10-08 12:39:20|1998.4|1998|1999|1998.6|1999.2|1998.8|1998.2|1998|152
1633696770000|2021-10-08 12:39:30|1999.2|1998.8|1998.8|1998.2|1999.2|1999|1998.6|1998.2|2014
1633696780000|2021-10-08 12:39:40|1998.6|1998.4|1998|1997.6|1999|1998.4|1998|1997.6|2969
1633696790000|2021-10-08 12:39:50|1998.2|1997.8|1996.6|1996.2|1998.2|1997.8|1996.6|1996.2|832
1633696800000|2021-10-08 12:40:00|1996.4|1996|1997.2|1996.8|1997.4|1997|1996.2|1995.8|5609
1633696810000|2021-10-08 12:40:10|1997|1996.6|1997|1996.6|1997|1996.6|1996.4|1995.8|477
1633696820000|2021-10-08 12:40:20||1996.8||1996.6||1996.8||1996.6|1113
1633696830000|2021-10-08 12:40:30|1997.2|1996.4|1996.2|1995.8|1997.2|1996.4|1996.2|1995.8|1201
1633696840000|2021-10-08 12:40:40|1996.4|1996|1997|1996.6|1997|1996.6|1996.2|1995.8|6183
1633696850000|2021-10-08 12:40:50|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.2|576
1633696860000|2021-10-08 12:41:00|1997.2|1996.8|1997.8|1997.6|1998.4|1998|1997|1996.8|8457
1633696870000|2021-10-08 12:41:10|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|593
1633696880000|2021-10-08 12:41:20|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.2|1997.8|7173
1633696890000|2021-10-08 12:41:30|1998.4|1998.4|1998.6|1998.2|1999|1998.6|1998.4|1998.2|4284
1633696900000|2021-10-08 12:41:40|1998.8|1998|1998.4|1998.2|1998.8|1998.6|1998.4|1997.8|722
1633696910000|2021-10-08 12:41:50|1998.8|1998.4|1998.6|1998.2|1999|1998.4|1998.6|1998.2|34
1633696920000|2021-10-08 12:42:00|1999|1998.4|1998.2|1997.8|1999|1998.6|1998|1997.8|1101
1633696930000|2021-10-08 12:42:10|1998|1998|1998.2|1997.8|1998.4|1998|1998|1997.8|9367
1633696940000|2021-10-08 12:42:20|1998.4|1998|1999.4|1999|1999.4|1999|1998.4|1998|11908
1633696950000|2021-10-08 12:42:30|1999.6|1999.2|2000|1999.8|2000|1999.8|1999.4|1999.2|2426
1633696960000|2021-10-08 12:42:40|1999.8|1999.6|2001.5|2000.5|2001.5|2000.5|1999.8|1999.6|21956
1633696970000|2021-10-08 12:42:50|2001|2001|2001.5|2001|2001.5|2001|2001|2000.5|992
1633696980000|2021-10-08 12:43:00|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|1706
1633696990000|2021-10-08 12:43:10|2002|2001.5|2002.5|2002|2003|2002|2002|2001.5|5988
1633697000000|2021-10-08 12:43:20|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|1896
1633697010000|2021-10-08 12:43:30|2002|2002|2001.5|2000.5|2002.5|2002|2001|2000.5|7370
1633697020000|2021-10-08 12:43:40|2001|2000|2000.5|2000|2001|2000|2000.5|2000|1299
1633697030000|2021-10-08 12:43:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|30
1633697040000|2021-10-08 12:44:00|2000|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.2|2640
1633697050000|2021-10-08 12:44:10|2000|1999.8|2001|2000.5|2001.5|2001|2000|1999.6|6866
1633697060000|2021-10-08 12:44:20|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|1874
1633697070000|2021-10-08 12:44:30|2001|2000.5|2000.5|1999.6|2001|2000.5|1999.4|1999.2|3735
1633697080000|2021-10-08 12:44:40|2001|1999.8|2001.5|2001|2001.5|2001|2001|1999.8|2810
1633697090000|2021-10-08 12:44:50|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|1129
1633697100000|2021-10-08 12:45:00|2001|2001|2000.5|1999.6|2001|2001|1999.6|1999.4|3469
1633697110000|2021-10-08 12:45:10|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.6|600
1633697120000|2021-10-08 12:45:20|2000|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|443
1633697130000|2021-10-08 12:45:30|1999.6|1999.6|2000|1999.6|2000|1999.6|1999.6|1999|1958
1633697140000|2021-10-08 12:45:40|1999.8|1999.4|2000.5|1999.6|2000.5|2000|1999.8|1999.4|2690
1633697150000|2021-10-08 12:45:50||1999.8||1999.8||1999.8||1999.8|0
1633697160000|2021-10-08 12:46:00|2001|2000|2001|2000.5|2002|2001.5|2000.5|2000|6504
1633697170000|2021-10-08 12:46:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|2732
1633697180000|2021-10-08 12:46:20|2001.5|2001|2002|2001|2002|2001|2001|2000.5|2036
1633697190000|2021-10-08 12:46:30|2001.5||2002||2002||2001.5||0
1633697200000|2021-10-08 12:46:40|2002.5|2001.5|2003|2002.5|2003|2002.5|2002.5|2001.5|4681
1633697210000|2021-10-08 12:46:50|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|539
1633697220000|2021-10-08 12:47:00|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|1461
1633697230000|2021-10-08 12:47:10||2002||2001.5||2002||2001.5|0
1633697240000|2021-10-08 12:47:20|2002|2001|2001.5|2001|2002|2001.5|2001.5|2001|2029
1633697250000|2021-10-08 12:47:30|2002|2001.5|2002|2001.5|2002.5|2001.5|2002|2001|762
1633697260000|2021-10-08 12:47:40|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|363
1633697270000|2021-10-08 12:47:50||2002||2002||2002||2002|6200
1633697280000|2021-10-08 12:48:00|2002.5|2002.5|2003|2002|2003|2002.5|2002.5|2002|5509
1633697290000|2021-10-08 12:48:10|2002.5|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|1197
1633697300000|2021-10-08 12:48:20|2002|2001.5|2001|2000.5|2002|2001.5|2001|2000.5|11746
1633697310000|2021-10-08 12:48:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|1545
1633697320000|2021-10-08 12:48:40|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.8|1296
1633697330000|2021-10-08 12:48:50|2000.5|2000|2000.5|1999.6|2001|2000.5|1999.8|1999.4|5599
1633697340000|2021-10-08 12:49:00|2001|1999.4|2001|2000.5|2001|2000.5|2001|1999.4|1741
1633697350000|2021-10-08 12:49:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|700
1633697360000|2021-10-08 12:49:20|2001.5|2000|2001.5|2001|2002|2001|2001|2000|4045
1633697370000|2021-10-08 12:49:30|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|3207
1633697380000|2021-10-08 12:49:40|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2373
1633697390000|2021-10-08 12:49:50||2000.5||2000.5||2000.5||2000.5|1050
1633697400000|2021-10-08 12:50:00|2001|2000|2001|2000|2001|2000.5|2000.5|2000|436
1633697410000|2021-10-08 12:50:10|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|678
1633697420000|2021-10-08 12:50:20|||||||||3699
1633697430000|2021-10-08 12:50:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2376
1633697440000|2021-10-08 12:50:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|2729
1633697460000|2021-10-08 12:51:00|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|5501
1633697470000|2021-10-08 12:51:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|11
1633697480000|2021-10-08 12:51:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2130
1633697490000|2021-10-08 12:51:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001|76
1633697500000|2021-10-08 12:51:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|3131
1633697510000|2021-10-08 12:51:50|2001.5|2001|2003|2002|2003|2002|2001|2001|1975
1633697530000|2021-10-08 12:52:10|2002.5||2002.5||2002.5||2002.5||0
1633697540000|2021-10-08 12:52:20|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|2184
1633697550000|2021-10-08 12:52:30|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|861
1633697560000|2021-10-08 12:52:40|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1114
1633697570000|2021-10-08 12:52:50|2003.5|2003|2003.5|2002.5|2003.5|2003|2003|2002.5|12069
1633697580000|2021-10-08 12:53:00|2003|2003|2003.5|2003|2003.5|2003|2003|2003|0
1633697610000|2021-10-08 12:53:30|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|1581
1633697630000|2021-10-08 12:53:50|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|4591
1633697640000|2021-10-08 12:54:00|||||||||217
1633697650000|2021-10-08 12:54:10|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|657
1633697680000|2021-10-08 12:54:40|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|6645
1633697690000|2021-10-08 12:54:50|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|1475
1633697700000|2021-10-08 12:55:00|2004|2004|2004.5|2003.5|2004.5|2004|2004|2003.5|1333
1633697710000|2021-10-08 12:55:10|2004|2004|2005.5|2005|2005.5|2005|2004|2003.5|10414
1633697720000|2021-10-08 12:55:20|2006|2004.5|2005.5|2005|2006|2005.5|2005.5|2004.5|3149
1633697730000|2021-10-08 12:55:30|2006|2005.5|2006|2005.5|2006|2005.5|2005|2004.5|7604
1633697750000|2021-10-08 12:55:50|2006.5|2006|2006.5|2005.5|2006.5|2006|2006|2005.5|1555
1633697760000|2021-10-08 12:56:00|2006|2005|2005.5|2005|2006|2005.5|2005|2004.5|12644
1633697770000|2021-10-08 12:56:10|2005|2004.5|2006.5|2006|2006.5|2006|2005|2004.5|29501
1633697780000|2021-10-08 12:56:20|2007|2006.5|2006.5|2005.5|2007|2006.5|2006|2005.5|12119
1633697790000|2021-10-08 12:56:30|2007|2006|2007.5|2007|2007.5|2007|2007|2006|1738
1633697800000|2021-10-08 12:56:40|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|2000
1633697810000|2021-10-08 12:56:50|2006.5|2006|2006.5|2006|2007|2006|2006.5|2006|2327
1633697820000|2021-10-08 12:57:00|2007|2005.5|2006.5|2005.5|2007|2006|2006|2005.5|1400
1633697830000|2021-10-08 12:57:10|2006||2006||2006||2006||0
1633697840000|2021-10-08 12:57:20|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|1022
1633697850000|2021-10-08 12:57:30|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|1670
1633697860000|2021-10-08 12:57:40||2005.5||2005.5||2006||2005.5|0
1633697870000|2021-10-08 12:57:50|2006|2006|2005.5|2005|2006|2006|2005.5|2005|4161
1633697880000|2021-10-08 12:58:00|2006|2005.5|2006.5|2005.5|2006.5|2006|2005.5|2005|8223
1633697890000|2021-10-08 12:58:10|2006|2006|2006.5|2006|2006.5|2006|2006|2006|40
1633697900000|2021-10-08 12:58:20|2007|2005.5|2006.5|2006|2007|2006.5|2006.5|2005.5|2612
1633697910000|2021-10-08 12:58:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|45
1633697920000|2021-10-08 12:58:40|2006|2005.5|2006|2005|2006|2005.5|2006|2005|2565
1633697930000|2021-10-08 12:58:50|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|887
1633697940000|2021-10-08 12:59:00|2006||2006.5||2006.5||2006||0
1633697950000|2021-10-08 12:59:10|2006|2005|2005|2004.5|2006.5|2005|2005|2004.5|1694
1633697960000|2021-10-08 12:59:20|2005.5|2005|2005.5|2004.5|2005.5|2005|2005|2004.5|0
1633697970000|2021-10-08 12:59:30|2005|2005|2005.5|2005|2005.5|2005|2005|2004.5|428
1633697980000|2021-10-08 12:59:40|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1337
1633697990000|2021-10-08 12:59:50|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|270
1633698000000|2021-10-08 13:00:00||2006||2006.5||2006.5||2006|0
1633698010000|2021-10-08 13:00:10|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|3037
1633698020000|2021-10-08 13:00:20|2006.5|2006|2007|2006.5|2007.5|2007|2006.5|2006|1977
1633698030000|2021-10-08 13:00:30||2006||2006||2006||2006|1015
1633698040000|2021-10-08 13:00:40||2006.5||2006||2006.5||2006|0
1633698050000|2021-10-08 13:00:50|2006.5|2006.5|2006.5|2006|2006.5|2006.5|2006.5|2006|0
1633698070000|2021-10-08 13:01:10|2006|2005.5|2006|2005.5|2006.5|2006|2005.5|2005|2274
1633698080000|2021-10-08 13:01:20|2006.5||2006.5||2006.5||2006||0
1633698090000|2021-10-08 13:01:30|2006|2006|2007.5|2007|2007.5|2007|2006|2006|675
1633698100000|2021-10-08 13:01:40|2008|2006.5|2008|2007|2008|2007|2007.5|2006.5|0
1633698110000|2021-10-08 13:01:50|2007.5|2007.5|2007.5|2006.5|2008|2007.5|2007|2006.5|2905
1633698120000|2021-10-08 13:02:00|2007|2007|2007|2006.5|2007.5|2007|2006.5|2006|2687
1633698130000|2021-10-08 13:02:10|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|2299
1633698140000|2021-10-08 13:02:20|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|1020
1633698150000|2021-10-08 13:02:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|0
1633698160000|2021-10-08 13:02:40|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|3055
1633698170000|2021-10-08 13:02:50|2007|2007|2007.5|2007|2007.5|2007|2007|2006.5|358
1633698180000|2021-10-08 13:03:00|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|0
1633698190000|2021-10-08 13:03:10|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|675
1633698200000|2021-10-08 13:03:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1986
1633698210000|2021-10-08 13:03:30|||||||||350
1633698230000|2021-10-08 13:03:50|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1950
1633698250000|2021-10-08 13:04:10|2009.5|2009|2011|2010|2011|2010.5|2009.5|2009|27988
1633698260000|2021-10-08 13:04:20|2010.5|2010.5|2011.5|2011|2011.5|2011|2010.5|2010.5|3611
1633698280000|2021-10-08 13:04:40|2012|2011.5|2011.5|2011|2012|2011.5|2011|2010.5|8398
1633698290000|2021-10-08 13:04:50|2012|2010.5|2012|2011.5|2012|2011.5|2012|2010.5|477
1633698300000|2021-10-08 13:05:00|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|3365
1633698310000|2021-10-08 13:05:10|2012.5|2012|2013|2012|2013|2012.5|2012.5|2012|3800
1633698320000|2021-10-08 13:05:20|2012.5|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|7144
1633698330000|2021-10-08 13:05:30|2013|2012|2012.5|2012|2013|2012|2012.5|2012|154
1633698340000|2021-10-08 13:05:40|2013|2012.5|2012|2011.5|2013|2012.5|2012|2011.5|3091
1633698350000|2021-10-08 13:05:50|||||||||532
1633698360000|2021-10-08 13:06:00|||||||||954
1633698370000|2021-10-08 13:06:10|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|9299
1633698380000|2021-10-08 13:06:20|2012|2011.5|2012.5|2012|2013|2012|2012|2011.5|1700
1633698390000|2021-10-08 13:06:30|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|6295
1633698420000|2021-10-08 13:07:00|2012.5|2012|2013|2012.5|2013.5|2013|2012.5|2012|9163
1633698430000|2021-10-08 13:07:10|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|356
1633698440000|2021-10-08 13:07:20|||||||||3637
1633698450000|2021-10-08 13:07:30|||||||||737
1633698460000|2021-10-08 13:07:40|2012|2011.5|2012|2011|2012|2011.5|2012|2011|975
1633698470000|2021-10-08 13:07:50||2011.5||2011.5||2011.5||2011|2898
1633698480000|2021-10-08 13:08:00|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2011.5|2992
1633698490000|2021-10-08 13:08:10|2013||2012.5||2013||2012.5||306
1633698500000|2021-10-08 13:08:20||2011.5||2012||2012||2011.5|5145
1633698510000|2021-10-08 13:08:30|2012|2011.5|2012|2011.5|2012.5|2011.5|2012|2011.5|1878
1633698520000|2021-10-08 13:08:40|||||||||250
1633698530000|2021-10-08 13:08:50|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|3276
1633698540000|2021-10-08 13:09:00|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|5405
1633698550000|2021-10-08 13:09:10|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|3017
1633698560000|2021-10-08 13:09:20|||||||||1575
1633698570000|2021-10-08 13:09:30|||||||||400
1633698580000|2021-10-08 13:09:40|||||||||2220
1633698600000|2021-10-08 13:10:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|3311
1633698610000|2021-10-08 13:10:10|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|3020
1633698620000|2021-10-08 13:10:20||2013||2013||2013||2013|0
1633698630000|2021-10-08 13:10:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|5988
1633698650000|2021-10-08 13:10:50|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012|8854
1633698660000|2021-10-08 13:11:00|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|1600
1633698670000|2021-10-08 13:11:10||2011.5||2012||2012||2011.5|0
1633698690000|2021-10-08 13:11:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|475
1633698700000|2021-10-08 13:11:40|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|956
1633698710000|2021-10-08 13:11:50|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|886
1633698720000|2021-10-08 13:12:00|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|2629
1633698730000|2021-10-08 13:12:10|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|700
1633698750000|2021-10-08 13:12:30|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|866
1633698760000|2021-10-08 13:12:40|2013|2012|2013|2012.5|2013|2012.5|2012.5|2012|2933
1633698770000|2021-10-08 13:12:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|5603
1633698780000|2021-10-08 13:13:00|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|4173
1633698790000|2021-10-08 13:13:10|2014|2013.5|2013|2012.5|2014|2013.5|2013|2012.5|3076
1633698800000|2021-10-08 13:13:20|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|1817
1633698810000|2021-10-08 13:13:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|2043
1633698820000|2021-10-08 13:13:40|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|1634
1633698830000|2021-10-08 13:13:50|2013.5|2011.5|2013.5|2013|2013.5|2013|2012.5|2011.5|10237
1633698840000|2021-10-08 13:14:00|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|5800
1633698850000|2021-10-08 13:14:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|350
1633698860000|2021-10-08 13:14:20|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|3202
1633698870000|2021-10-08 13:14:30|2013.5||2013.5||2014||2013.5||0
1633698880000|2021-10-08 13:14:40|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|4639
1633698890000|2021-10-08 13:14:50|2012.5|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|2687
1633698900000|2021-10-08 13:15:00|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|5995
1633698910000|2021-10-08 13:15:10|2012.5|2012|2012.5|2012|2012.5|2012|2012|2011.5|4545
1633698940000|2021-10-08 13:15:40|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|799
1633698980000|2021-10-08 13:16:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|760
1633698990000|2021-10-08 13:16:30|||||||||350
1633699000000|2021-10-08 13:16:40|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|5664
1633699030000|2021-10-08 13:17:10|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|950
1633699040000|2021-10-08 13:17:20|||||||||350
1633699050000|2021-10-08 13:17:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|11338
1633699060000|2021-10-08 13:17:40|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|22348
1633699070000|2021-10-08 13:17:50|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|15150
1633699080000|2021-10-08 13:18:00|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2014.5|10340
1633699100000|2021-10-08 13:18:20|||||||||200
1633699120000|2021-10-08 13:18:40|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|925
1633699130000|2021-10-08 13:18:50|||||||||350
1633699140000|2021-10-08 13:19:00|2016.5|2016|2016.5|2016|2016.5|2016|2016|2016|3925
1633699150000|2021-10-08 13:19:10|||||||||4306
1633699160000|2021-10-08 13:19:20|||||||||4475
1633699170000|2021-10-08 13:19:30|2017||2016.5||2017||2016.5||706
1633699180000|2021-10-08 13:19:40|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|4960
1633699200000|2021-10-08 13:20:00|||||||||350
1633699210000|2021-10-08 13:20:10|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|825
1633699230000|2021-10-08 13:20:30|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|13194
1633699240000|2021-10-08 13:20:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2015.5|1611
1633699250000|2021-10-08 13:20:50|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|3483
1633699260000|2021-10-08 13:21:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2575
1633699270000|2021-10-08 13:21:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1437
1633699290000|2021-10-08 13:21:30|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|4563
1633699300000|2021-10-08 13:21:40|||||||||500
1633699320000|2021-10-08 13:22:00|2018|2017.5|2018|2017.5|2018.5|2018|2017.5|2017|52559
1633699330000|2021-10-08 13:22:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|18027
1633699340000|2021-10-08 13:22:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|18597
1633699360000|2021-10-08 13:22:40|||||||||842
1633699370000|2021-10-08 13:22:50|2018.5|2018|2018|2017.5|2018.5|2018|2017.5|2017|28815
1633699380000|2021-10-08 13:23:00|2018.5|2018|2017.5|2017|2018.5|2018|2017|2016.5|9876
1633699390000|2021-10-08 13:23:10|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|350
1633699400000|2021-10-08 13:23:20|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|490
1633699410000|2021-10-08 13:23:30|2017|2017|2018|2017.5|2018|2017.5|2017|2016.5|8443
1633699420000|2021-10-08 13:23:40|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|3461
1633699430000|2021-10-08 13:23:50|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|7082
1633699440000|2021-10-08 13:24:00|2016.5|2016.5|2016.5|2016|2016.5|2016.5|2016.5|2015.5|6190
1633699450000|2021-10-08 13:24:10|2016|2015.5|2015.5|2015|2016.5|2015.5|2015.5|2015|1252
1633699460000|2021-10-08 13:24:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|78
1633699470000|2021-10-08 13:24:30|||||||||140
1633699480000|2021-10-08 13:24:40|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|850
1633699490000|2021-10-08 13:24:50|||||||||1000
1633699500000|2021-10-08 13:25:00|2016|2015.5|2016|2015.5|2016.5|2015.5|2015|2014.5|4955
1633699510000|2021-10-08 13:25:10|2017|2016|2016.5|2016|2017|2016|2016.5|2016|6509
1633699520000|2021-10-08 13:25:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|1481
1633699530000|2021-10-08 13:25:30|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|2103
1633699540000|2021-10-08 13:25:40|||||||||100
1633699550000|2021-10-08 13:25:50|2014.5|2014|2014.5|2013.5|2014.5|2014|2014.5|2013.5|113
1633699560000|2021-10-08 13:26:00|2014|2014|2014.5|2014|2014.5|2014|2014|2013.5|2641
1633699570000|2021-10-08 13:26:10|||||||||1230
1633699580000|2021-10-08 13:26:20|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|636
1633699590000|2021-10-08 13:26:30|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|107
1633699600000|2021-10-08 13:26:40|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|4284
1633699620000|2021-10-08 13:27:00|2015.5|2015|2015|2014|2015.5|2015|2014.5|2014|3469
1633699630000|2021-10-08 13:27:10|2014.5|2014.5|2014.5|2014|2014.5|2014.5|2014|2013.5|296
1633699640000|2021-10-08 13:27:20|2014|2013.5|2014|2013.5|2014|2014|2014|2013|2662
1633699650000|2021-10-08 13:27:30|2014.5|2014|2015|2014|2015|2014.5|2014.5|2014|6032
1633699660000|2021-10-08 13:27:40|2014.5||2014.5||2015||2014.5||0
1633699670000|2021-10-08 13:27:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|666
1633699680000|2021-10-08 13:28:00|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|2756
1633699690000|2021-10-08 13:28:10|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015.5|1789
1633699700000|2021-10-08 13:28:20|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|971
1633699710000|2021-10-08 13:28:30|2015.5|2015|2015.5|2015|2015.5|2015.5|2015.5|2015|1597
1633699720000|2021-10-08 13:28:40|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|2002
1633699730000|2021-10-08 13:28:50|2015|2013.5|2015|2014.5|2015|2014.5|2015|2013.5|79
1633699740000|2021-10-08 13:29:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|160
1633699750000|2021-10-08 13:29:10|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|1007
1633699760000|2021-10-08 13:29:20|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|2073
1633699770000|2021-10-08 13:29:30|2016|2014.5|2015.5|2015|2016|2015|2015.5|2014.5|0
1633699780000|2021-10-08 13:29:40|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|2376
1633699790000|2021-10-08 13:29:50|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|3952
1633699800000|2021-10-08 13:30:00|2016|2015.5|2018|2017.5|2018|2017.5|2015|2014.5|17728
1633699810000|2021-10-08 13:30:10|2018.5|2018|2017|2016.5|2019|2018|2017|2016|70837
1633699820000|2021-10-08 13:30:20|2017.5|2017|2017.5|2017|2018.5|2017.5|2017.5|2017|6011
1633699830000|2021-10-08 13:30:30|2018|2017.5|2019.5|2019|2019.5|2019|2018|2017.5|41583
1633699840000|2021-10-08 13:30:40|2020|2019.5|2020|2019.5|2020.5|2020|2019.5|2019|60268
1633699850000|2021-10-08 13:30:50|2019.5|2019|2020|2019.5|2020.5|2019.5|2019.5|2018.5|6370
1633699860000|2021-10-08 13:31:00|2020.5|2020|2020.5|2020|2021|2020.5|2020|2020|22690
1633699870000|2021-10-08 13:31:10|2020|2019.5|2020.5|2020|2021|2020.5|2020|2019.5|17013
1633699880000|2021-10-08 13:31:20|2020|2019.5|2019|2018.5|2020.5|2020|2019|2018.5|12628
1633699890000|2021-10-08 13:31:30|2019.5|2019|2020.5|2020|2021|2020|2019.5|2018.5|21802
1633699900000|2021-10-08 13:31:40|2020|2019.5|2021|2020.5|2021.5|2021|2020|2019.5|17995
1633699910000|2021-10-08 13:31:50|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|6654
1633699920000|2021-10-08 13:32:00|2020.5|2020|2019.5|2019|2020.5|2020|2019|2018|12187
1633699930000|2021-10-08 13:32:10|2020|2019.5|2019|2018.5|2021|2020|2019|2018.5|3470
1633699940000|2021-10-08 13:32:20|2018.5|2018|2018.5|2018|2018.5|2018|2017|2016.5|9989
1633699950000|2021-10-08 13:32:30|2018|2017.5|2018.5|2018|2019.5|2019|2017.5|2016.5|7229
1633699960000|2021-10-08 13:32:40|2018|2017.5|2018.5|2018|2019|2018.5|2018|2017.5|6196
1633699970000|2021-10-08 13:32:50|2018|2017.5|2018.5|2018|2019.5|2018.5|2017|2016.5|6712
1633699980000|2021-10-08 13:33:00|2019|2018.5|2020|2019.5|2020.5|2020|2019|2018.5|9521
1633699990000|2021-10-08 13:33:10|2020.5|2020|2020|2019.5|2020.5|2020|2019.5|2019|13013
1633700000000|2021-10-08 13:33:20|2019.5|2019|2019.5|2018.5|2020|2019.5|2019.5|2018|852
1633700010000|2021-10-08 13:33:30|2019|2018|2019.5|2018.5|2019.5|2019|2018.5|2018|450
1633700020000|2021-10-08 13:33:40|2019|2019|2019.5|2019|2020|2019.5|2019|2019|10810
1633700030000|2021-10-08 13:33:50|2019|2018.5|2020|2019.5|2020|2019.5|2019|2018|3103
1633700040000|2021-10-08 13:34:00|2020.5|2020|2021|2020.5|2021.5|2021|2020.5|2019.5|36649
1633700050000|2021-10-08 13:34:10|2021.5|2021|2021|2020.5|2021.5|2021|2020.5|2020|83849
1633700060000|2021-10-08 13:34:20|2021.5|2021|2020|2019.5|2021.5|2021|2020|2019.5|24055
1633700070000|2021-10-08 13:34:30|2019.5|2019|2018|2017.5|2019.5|2019|2017.5|2017|11661
1633700080000|2021-10-08 13:34:40|2018.5|2018|2019|2018|2019.5|2018.5|2018|2017.5|9800
1633700090000|2021-10-08 13:34:50|2018.5|2017.5|2018.5|2017.5|2019|2018.5|2018|2017.5|5319
1633700100000|2021-10-08 13:35:00|2018|2018|2020.5|2020|2020.5|2020|2018|2017.5|7606
1633700110000|2021-10-08 13:35:10|2020|2019.5|2020.5|2020|2020.5|2020|2019|2018.5|8878
1633700120000|2021-10-08 13:35:20|2020|2019.5|2019.5|2018.5|2020.5|2020|2019|2018.5|10590
1633700130000|2021-10-08 13:35:30|2020|2019|2020|2019.5|2020|2019.5|2019.5|2018.5|153
1633700140000|2021-10-08 13:35:40|2019.5|2019|2018.5|2017.5|2020|2019|2018.5|2017.5|700
1633700150000|2021-10-08 13:35:50|2018|2018|2019|2018|2019|2018|2017.5|2017|7245
1633700160000|2021-10-08 13:36:00|2019.5|2018.5|2018.5|2018|2019.5|2019|2018|2017.5|705
1633700170000|2021-10-08 13:36:10|2018|2017.5|2019.5|2018.5|2019.5|2018.5|2018|2017.5|2805
1633700180000|2021-10-08 13:36:20|2019|2018|2018|2017.5|2019|2018.5|2018|2017.5|3599
1633700190000|2021-10-08 13:36:30|2017.5|2017|2017|2016.5|2017.5|2017.5|2016.5|2016|4333
1633700200000|2021-10-08 13:36:40|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|1657
1633700210000|2021-10-08 13:36:50|2017|2016|2017.5|2016.5|2017.5|2017|2016.5|2016|2953
1633700220000|2021-10-08 13:37:00|2017|2016|2017.5|2016.5|2018|2017.5|2017|2016|7080
1633700230000|2021-10-08 13:37:10|2017|2017|2017|2016.5|2017.5|2017|2017|2016.5|925
1633700240000|2021-10-08 13:37:20|2017.5|2017|2019.5|2018.5|2019.5|2019|2017|2017|4150
1633700250000|2021-10-08 13:37:30|2020|2019|2020|2019.5|2020.5|2020|2019.5|2019|29722
1633700260000|2021-10-08 13:37:40|2020.5|2020|2020|2019.5|2021|2020.5|2019.5|2019|3627
1633700270000|2021-10-08 13:37:50|2019.5|2019|2020|2019|2020|2019.5|2019|2018.5|1476
1633700280000|2021-10-08 13:38:00|2019.5|2019.5|2021|2020|2021|2020|2018.5|2018|5528
1633700290000|2021-10-08 13:38:10|2020.5|2019.5|2021|2020.5|2021.5|2021|2020|2019|4751
1633700300000|2021-10-08 13:38:20|2021.5|2021|2021.5|2021|2022|2021.5|2021|2020.5|23807
1633700310000|2021-10-08 13:38:30|2022|2021.5|2022.5|2022|2023|2022|2021.5|2021|104936
1633700320000|2021-10-08 13:38:40|2023|2022.5|2022.5|2021.5|2023|2022.5|2022|2021.5|6394
1633700330000|2021-10-08 13:38:50|2023|2022|2022.5|2022|2023|2022.5|2022|2021.5|6039
1633700340000|2021-10-08 13:39:00|2023|2022.5|2023|2022|2023.5|2023|2022.5|2022|27792
1633700350000|2021-10-08 13:39:10|2022.5|2022.5|2023.5|2022.5|2023.5|2022.5|2022.5|2022|4736
1633700360000|2021-10-08 13:39:20|2023|2023|2023.5|2022.5|2023.5|2023|2023|2022.5|5358
1633700370000|2021-10-08 13:39:30|2023|2023|2024|2023.5|2024|2023.5|2023|2022.5|113895
1633700380000|2021-10-08 13:39:40|2023.5|2023|2024|2023.5|2024|2023.5|2022.5|2022|27492
1633700390000|2021-10-08 13:39:50|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2022.5|9730
1633700400000|2021-10-08 13:40:00|2024.5|2024|2026|2025.5|2026|2025.5|2024|2023.5|179183
1633700410000|2021-10-08 13:40:10|2026.5|2026|2026|2025|2026.5|2026|2025.5|2025|15296
1633700420000|2021-10-08 13:40:20|2025.5|2025.5|2024.5|2023.5|2026|2025.5|2024.5|2023.5|9435
1633700430000|2021-10-08 13:40:30|2024|2023|2024|2023|2024|2023.5|2022|2021.5|24090
1633700440000|2021-10-08 13:40:40|2023.5|2022.5|2022.5|2022|2023.5|2023|2022.5|2022|14488
1633700450000|2021-10-08 13:40:50|2022|2021.5|2021.5|2021|2022.5|2021.5|2021|2020|4901
1633700460000|2021-10-08 13:41:00|2022|2021.5|2021.5|2020.5|2022.5|2022|2021|2020|8751
1633700470000|2021-10-08 13:41:10|2022|2021|2021.5|2020.5|2022|2021.5|2021|2020.5|3635
1633700480000|2021-10-08 13:41:20|2021|2020|2021|2020.5|2021.5|2020.5|2020.5|2020|0
1633700490000|2021-10-08 13:41:30|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|3180
1633700500000|2021-10-08 13:41:40|2021.5|2020|2020.5|2020|2021.5|2021|2020.5|2020|1558
1633700510000|2021-10-08 13:41:50|2021|2020.5|2021|2020|2021|2020.5|2020.5|2020|2312
1633700520000|2021-10-08 13:42:00|2020.5|2019.5|2021|2020|2021|2020|2020|2019.5|3217
1633700530000|2021-10-08 13:42:10|2021.5|2020.5|2021.5|2020.5|2022|2021.5|2021|2020|11034
1633700540000|2021-10-08 13:42:20|2021|2021|2022.5|2022|2023|2022|2021|2020.5|19143
1633700550000|2021-10-08 13:42:30|2022|2021.5|2023|2022.5|2023.5|2023|2022|2021.5|15452
1633700560000|2021-10-08 13:42:40|2023.5|2022|2023.5|2022.5|2023.5|2022.5|2023|2022|1903
1633700570000|2021-10-08 13:42:50|2023|2023|2024|2023|2024|2023.5|2023|2022.5|3669
1633700580000|2021-10-08 13:43:00|2024.5|2023.5|2024.5|2023.5|2024.5|2024|2024|2023.5|12910
1633700590000|2021-10-08 13:43:10|2024|2023|2024.5|2023.5|2024.5|2023.5|2023.5|2023|4977
1633700600000|2021-10-08 13:43:20|2024|2023|2022.5|2022|2024.5|2023|2022.5|2021.5|4538
1633700610000|2021-10-08 13:43:30|2023|2022.5|2023|2022|2023|2022.5|2022.5|2021.5|731
1633700620000|2021-10-08 13:43:40|2022.5|2021.5|2020.5|2020|2023|2021.5|2020.5|2020|770
1633700630000|2021-10-08 13:43:50|2021|2020.5|2021|2020.5|2021.5|2020.5|2020.5|2020|75
1633700640000|2021-10-08 13:44:00|2021.5|2021|2021|2020.5|2021.5|2021|2020.5|2020|783
1633700650000|2021-10-08 13:44:10|2021.5|2021|2021|2020.5|2022|2021.5|2021|2020.5|3143
1633700660000|2021-10-08 13:44:20|2021.5|2021|2021.5|2021|2022.5|2021.5|2021.5|2021|5288
1633700670000|2021-10-08 13:44:30|2022|2021.5|2022.5|2021.5|2023|2022.5|2021|2020.5|21515
1633700680000|2021-10-08 13:44:40|2023|2022|2022|2021.5|2023|2022.5|2022|2021.5|609
1633700690000|2021-10-08 13:44:50|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2021.5|5264
1633700700000|2021-10-08 13:45:00|2023|2022.5|2025|2024|2025|2024|2022.5|2022|30573
1633700710000|2021-10-08 13:45:10|2024.5|2024.5|2024.5|2023.5|2025|2024.5|2024|2023.5|1823
1633700720000|2021-10-08 13:45:20|2024|2024|2023.5|2023|2024|2024|2023.5|2023|4923
1633700730000|2021-10-08 13:45:30|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|3833
1633700740000|2021-10-08 13:45:40|2022.5|2022|2022.5|2022|2022.5|2022|2021.5|2021|23240
1633700750000|2021-10-08 13:45:50|2022|2021.5|2023.5|2023|2023.5|2023|2021.5|2021|11583
1633700760000|2021-10-08 13:46:00|2024|2023.5|2024|2023|2024|2023.5|2023.5|2023|1154
1633700770000|2021-10-08 13:46:10|2023.5|2023.5|2024.5|2023.5|2024.5|2024|2023.5|2023.5|2884
1633700780000|2021-10-08 13:46:20|2024|2023|2024|2023.5|2024.5|2024|2023|2022.5|6164
1633700790000|2021-10-08 13:46:30|2023.5|2023|2022.5|2021.5|2023.5|2023|2022|2021.5|1206
1633700800000|2021-10-08 13:46:40|2023|2022|2023.5|2023|2024|2023|2022.5|2021.5|10098
1633700810000|2021-10-08 13:46:50|2023|2022.5|2022|2021.5|2023|2022.5|2022|2021.5|2785
1633700820000|2021-10-08 13:47:00|2022.5|2022|2024|2023.5|2024|2023.5|2022|2021.5|8244
1633700830000|2021-10-08 13:47:10|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|3497
1633700840000|2021-10-08 13:47:20|2023.5|2023|2023|2022.5|2023.5|2023|2022.5|2022|9460
1633700850000|2021-10-08 13:47:30|2022.5|2022|2023.5|2023|2023.5|2023|2022.5|2022|5366
1633700860000|2021-10-08 13:47:40|2023|2022.5|2023|2022|2023|2023|2023|2022|487
1633700870000|2021-10-08 13:47:50|2022.5|2022.5|2022.5|2022|2023|2022.5|2022|2021.5|14389
1633700880000|2021-10-08 13:48:00|2022|2021.5|2022.5|2022|2023|2022.5|2022|2021.5|2902
1633700890000|2021-10-08 13:48:10|2022|2021.5|2023|2022.5|2023.5|2023|2022|2021.5|1325
1633700900000|2021-10-08 13:48:20|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2022.5|1507
1633700910000|2021-10-08 13:48:30|2023|2022.5|2023|2022.5|2023.5|2023|2023|2022|5470
1633700920000|2021-10-08 13:48:40|2022.5|2022|2022.5|2021.5|2022.5|2022|2021.5|2021|1849
1633700930000|2021-10-08 13:48:50|2023|2022|2022.5|2021.5|2023.5|2023|2022.5|2021.5|13932
1633700940000|2021-10-08 13:49:00|2023|2022|2023.5|2023|2023.5|2023|2022.5|2022|3199
1633700950000|2021-10-08 13:49:10|2024|2023.5|2024|2023.5|2024.5|2023.5|2023.5|2023|3127
1633700960000|2021-10-08 13:49:20|2023.5|2023|2024|2023.5|2024.5|2024|2023.5|2022.5|1922
1633700970000|2021-10-08 13:49:30|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|2176
1633700980000|2021-10-08 13:49:40|2024.5|2024|2024.5|2023.5|2024.5|2024|2024|2023.5|596
1633700990000|2021-10-08 13:49:50|2024|2024|2024|2023.5|2024.5|2024|2024|2023.5|3661
1633701000000|2021-10-08 13:50:00|2023.5|2023|2023.5|2023|2024.5|2024|2023.5|2023|5525
1633701010000|2021-10-08 13:50:10|2024|2023.5|2025|2024|2025|2024.5|2024|2023.5|7371
1633701020000|2021-10-08 13:50:20|2024.5|2023.5|2024|2023|2024.5|2023.5|2023.5|2023|2357
1633701030000|2021-10-08 13:50:30|2023.5|2023.5|2023.5|2023|2023.5|2023.5|2023|2022.5|4393
1633701040000|2021-10-08 13:50:40|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|1944
1633701050000|2021-10-08 13:50:50|2023|2022.5|2022|2021|2023|2023|2021|2020.5|19236
1633701060000|2021-10-08 13:51:00|2021.5|2021.5|2021|2020.5|2022|2021.5|2020|2019|39951
1633701070000|2021-10-08 13:51:10|2021.5|2020|2020.5|2020|2021.5|2020.5|2020.5|2020|9525
1633701080000|2021-10-08 13:51:20|2021|2019.5|2020|2019.5|2021|2020|2019.5|2019|7280
1633701090000|2021-10-08 13:51:30|2019.5|2019|2019|2018.5|2019.5|2019.5|2019|2018.5|2493
1633701100000|2021-10-08 13:51:40|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|11743
1633701110000|2021-10-08 13:51:50|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2460
1633701120000|2021-10-08 13:52:00|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2019.5|1883
1633701130000|2021-10-08 13:52:10|2020|2019.5|2020.5|2019.5|2021|2020.5|2020|2019.5|4989
1633701140000|2021-10-08 13:52:20|2020|2020|2020.5|2020|2021|2020.5|2020|2019.5|38707
1633701150000|2021-10-08 13:52:30|2021|2020.5|2021.5|2021|2022|2021.5|2021|2020.5|3830
1633701160000|2021-10-08 13:52:40|2022|2021.5|2021.5|2021|2022|2021.5|2021|2020.5|1787
1633701170000|2021-10-08 13:52:50|2022|2021.5|2021|2020.5|2022|2021.5|2021|2020.5|1293
1633701180000|2021-10-08 13:53:00|2020.5|2020|2020|2019|2020.5|2020|2019.5|2019|6838
1633701190000|2021-10-08 13:53:10|2019.5|2018.5|2019|2018|2019.5|2018.5|2018.5|2018|0
1633701200000|2021-10-08 13:53:20|2019.5|2018.5|2019.5|2019|2020|2019.5|2019|2018.5|3400
1633701210000|2021-10-08 13:53:30|2020|2018.5|2018|2017.5|2020|2018.5|2018|2017.5|3020
1633701220000|2021-10-08 13:53:40|2018.5|2018|2019|2018.5|2019|2018.5|2018|2018|2413
1633701230000|2021-10-08 13:53:50|2019.5|2019|2018.5|2018|2020|2019|2018.5|2017.5|6113
1633701240000|2021-10-08 13:54:00|2018|2017.5|2019.5|2019|2019.5|2019|2018|2017.5|3277
1633701250000|2021-10-08 13:54:10|2019|2018.5|2019.5|2019|2020.5|2020|2019|2018.5|3975
1633701260000|2021-10-08 13:54:20|2020|2019.5|2021|2020.5|2021.5|2021|2020|2019.5|6022
1633701270000|2021-10-08 13:54:30|2021.5|2021|2022.5|2021.5|2022.5|2021.5|2021.5|2020.5|1153
1633701280000|2021-10-08 13:54:40|2022|2022|2022|2021.5|2022.5|2022|2022|2021.5|1504
1633701290000|2021-10-08 13:54:50|2022.5|2022|2022|2021.5|2023|2022.5|2022|2021.5|11634
1633701300000|2021-10-08 13:55:00|2022.5|2022|2023.5|2022.5|2024|2023.5|2022|2021.5|4140
1633701310000|2021-10-08 13:55:10|2024|2023|2024|2023.5|2024.5|2024|2024|2023|7309
1633701320000|2021-10-08 13:55:20|2023.5|2023|2023.5|2022.5|2024.5|2024|2023.5|2022.5|8308
1633701330000|2021-10-08 13:55:30|2024|2023|2024|2023|2024|2023.5|2023.5|2022.5|75
1633701340000|2021-10-08 13:55:40|2024.5|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|7213
1633701350000|2021-10-08 13:55:50|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|4896
1633701360000|2021-10-08 13:56:00|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|544
1633701370000|2021-10-08 13:56:10|2023.5|2023|2024|2023|2024|2023.5|2023.5|2023|211
1633701380000|2021-10-08 13:56:20||2023.5||2023.5||2023.5||2023|410
1633701390000|2021-10-08 13:56:30|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|3746
1633701400000|2021-10-08 13:56:40|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|9857
1633701410000|2021-10-08 13:56:50|2024.5|2024|2025|2024.5|2025|2024.5|2024|2023.5|6432
1633701420000|2021-10-08 13:57:00|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2024.5|122112
1633701430000|2021-10-08 13:57:10|||||||||9881
1633701440000|2021-10-08 13:57:20|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|16228
1633701450000|2021-10-08 13:57:30|2026|2025.5|2026|2025.5|2026.5|2025.5|2026|2025.5|709
1633701460000|2021-10-08 13:57:40|2026.5|2026|2026.5|2025.5|2026.5|2026|2026|2025.5|3083
1633701470000|2021-10-08 13:57:50||2026||2026||2026||2026|3902
1633701480000|2021-10-08 13:58:00|2026|2025.5|2026.5|2026|2027|2026|2026|2025.5|4075
1633701490000|2021-10-08 13:58:10|2027|2025.5|2027|2026|2027|2026.5|2026|2025.5|8945
1633701500000|2021-10-08 13:58:20|2026.5|2026.5|2025.5|2025|2027|2026.5|2025.5|2025|3618
1633701510000|2021-10-08 13:58:30|2026|2024.5|2026|2025.5|2026|2025.5|2026|2024.5|3182
1633701520000|2021-10-08 13:58:40|2026.5|2026|2026.5|2026|2027|2026.5|2026|2025.5|1073
1633701530000|2021-10-08 13:58:50|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|7149
1633701540000|2021-10-08 13:59:00|2026|2026|2026|2025.5|2026.5|2026|2026|2025.5|1520
1633701550000|2021-10-08 13:59:10||2025||2025||2025||2025|1200
1633701560000|2021-10-08 13:59:20|2025.5|2024.5|2025.5|2024.5|2025.5|2024.5|2025.5|2024.5|1231
1633701570000|2021-10-08 13:59:30|2025|2025|2025.5|2024.5|2025.5|2025|2025|2024.5|700
1633701580000|2021-10-08 13:59:40|2025|2025|2024.5|2024|2025|2025|2024.5|2024|1750
1633701590000|2021-10-08 13:59:50|2024|2023.5|2023.5|2022.5|2024|2024|2023|2022.5|7551
1633701600000|2021-10-08 14:00:00|2024|2023|2025|2024.5|2025|2024.5|2024|2023|1346
1633701610000|2021-10-08 14:00:10|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|561
1633701620000|2021-10-08 14:00:20|2024.5|2024|2024.5|2024|2025|2024|2024.5|2024|1000
1633701630000|2021-10-08 14:00:30|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|460
1633701640000|2021-10-08 14:00:40|2025.5|2024|2026|2025|2026|2025.5|2025.5|2024|10393
1633701650000|2021-10-08 14:00:50|2025.5|2025.5|2025|2024.5|2025.5|2025.5|2025|2024.5|1965
1633701660000|2021-10-08 14:01:00|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|528
1633701670000|2021-10-08 14:01:10|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|2784
1633701680000|2021-10-08 14:01:20|2025|2024.5|2025.5|2024.5|2025.5|2025|2025|2024.5|610
1633701690000|2021-10-08 14:01:30|2025|2025|2025.5|2025|2026|2025|2025|2024.5|5405
1633701700000|2021-10-08 14:01:40|2026|2024.5|2025|2024.5|2026|2025|2025|2024.5|9930
1633701710000|2021-10-08 14:01:50|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|936
1633701720000|2021-10-08 14:02:00|2025.5|2025|2026.5|2026|2027|2026|2025|2024.5|7991
1633701730000|2021-10-08 14:02:10|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|6909
1633701740000|2021-10-08 14:02:20|2027|2025.5|2026.5|2026|2027|2026|2026|2025.5|1505
1633701750000|2021-10-08 14:02:30|2026|2025.5|2026.5|2026|2026.5|2026|2025.5|2025|1671
1633701760000|2021-10-08 14:02:40|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|4427
1633701770000|2021-10-08 14:02:50|2027.5|2027|2027|2026.5|2028|2027.5|2027|2026.5|16683
1633701780000|2021-10-08 14:03:00|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|1745
1633701790000|2021-10-08 14:03:10|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2027|24586
1633701800000|2021-10-08 14:03:20|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|7913
1633701810000|2021-10-08 14:03:30|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|10887
1633701830000|2021-10-08 14:03:50|2028.5||2028||2028.5||2028||15580
1633701840000|2021-10-08 14:04:00|2028.5|2028|2028.5|2027.5|2028.5|2028|2028|2027.5|8147
1633701850000|2021-10-08 14:04:10|2028|2028|2028.5|2028|2028.5|2028|2028|2027.5|90
1633701860000|2021-10-08 14:04:20|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|7473
1633701870000|2021-10-08 14:04:30|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|1236
1633701880000|2021-10-08 14:04:40|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|2020
1633701890000|2021-10-08 14:04:50|2027.5|2027|2028|2027.5|2028.5|2027.5|2027.5|2026.5|10945
1633701900000|2021-10-08 14:05:00|2027.5|2027|2027.5|2027|2027.5|2027|2027|2026.5|2302
1633701910000|2021-10-08 14:05:10|2027|2026.5|2027.5|2027|2028|2027|2027|2026.5|5357
1633701920000|2021-10-08 14:05:20|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027.5|4729
1633701930000|2021-10-08 14:05:30|||||||||3600
1633701940000|2021-10-08 14:05:40|2028.5|2027|2027.5|2027|2028.5|2027|2027.5|2027|3175
1633701950000|2021-10-08 14:05:50|2028|2027.5|2027.5|2027|2028.5|2027.5|2027.5|2027|11750
1633701960000|2021-10-08 14:06:00|2027|2026.5|2028|2027.5|2028|2027.5|2027|2026.5|9247
1633701970000|2021-10-08 14:06:10|||||||||2267
1633701980000|2021-10-08 14:06:20||2027||2027||2027||2027|0
1633701990000|2021-10-08 14:06:30|2028.5|2027.5|2028.5|2027.5|2028.5|2028|2028|2027.5|6354
1633702000000|2021-10-08 14:06:40|2029|2028|2028.5|2027.5|2029|2028|2027.5|2027|37563
1633702010000|2021-10-08 14:06:50|2028|2028|2027.5|2027|2028|2028|2027.5|2027|3947
1633702020000|2021-10-08 14:07:00|2028|2027.5|2028|2027|2028|2027.5|2027.5|2027|4486
1633702030000|2021-10-08 14:07:10|2027.5|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|2444
1633702040000|2021-10-08 14:07:20|2027|2026.5|2026|2025|2027|2026.5|2025.5|2025|5443
1633702050000|2021-10-08 14:07:30|2026.5|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|2204
1633702060000|2021-10-08 14:07:40|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|5743
1633702070000|2021-10-08 14:07:50||2026||2026.5||2026.5||2026|1700
1633702080000|2021-10-08 14:08:00|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|989
1633702090000|2021-10-08 14:08:10|2028|2027.5|2028.5|2028|2028.5|2028|2027.5|2027|5944
1633702100000|2021-10-08 14:08:20|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|4814
1633702110000|2021-10-08 14:08:30|2028|2026.5|2028|2027.5|2028|2027.5|2027.5|2026.5|6424
1633702120000|2021-10-08 14:08:40|2028.5|2028|2028.5|2028|2028.5|2028|2028|2028|2380
1633702130000|2021-10-08 14:08:50|2029|2028.5|2029|2028|2029|2028.5|2028.5|2028|11317
1633702140000|2021-10-08 14:09:00|2028.5|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|5774
1633702150000|2021-10-08 14:09:10|||||||||1017
1633702160000|2021-10-08 14:09:20|2028.5|2028|2028.5|2028|2028.5|2028.5|2028.5|2028|1200
1633702170000|2021-10-08 14:09:30|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|5543
1633702180000|2021-10-08 14:09:40|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|350
1633702190000|2021-10-08 14:09:50|2027.5|2027|2028|2027.5|2028.5|2028|2027.5|2027|7315
1633702200000|2021-10-08 14:10:00|2028.5|2028|2028.5|2028|2028.5|2028|2028|2027.5|2699
1633702210000|2021-10-08 14:10:10|2028|2027.5|2028|2027.5|2028.5|2028|2027.5|2027|5329
1633702220000|2021-10-08 14:10:20|2028.5|2027|2028|2027.5|2028.5|2027.5|2028|2027|550
1633702230000|2021-10-08 14:10:30|2028.5|2027|2028|2027.5|2028.5|2028|2028|2027|910
1633702240000|2021-10-08 14:10:40|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|1275
1633702250000|2021-10-08 14:10:50|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1221
1633702260000|2021-10-08 14:11:00|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2027.5|4915
1633702270000|2021-10-08 14:11:10|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|948
1633702280000|2021-10-08 14:11:20|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|4889
1633702290000|2021-10-08 14:11:30|||||||||350
1633702300000|2021-10-08 14:11:40|||||||||150
1633702310000|2021-10-08 14:11:50|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|13260
1633702320000|2021-10-08 14:12:00|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|20290
1633702330000|2021-10-08 14:12:10|2029|2028.5|2029|2028|2029|2028.5|2028.5|2028|11468
1633702340000|2021-10-08 14:12:20|2028.5|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|3176
1633702350000|2021-10-08 14:12:30|2028|2027.5|2028.5|2028|2028.5|2028|2027.5|2027|8798
1633702360000|2021-10-08 14:12:40|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|6876
1633702370000|2021-10-08 14:12:50|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|5800
1633702380000|2021-10-08 14:13:00|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|11704
1633702390000|2021-10-08 14:13:10|2029.5|2029|2028.5|2028|2030|2029.5|2028.5|2028|78875
1633702400000|2021-10-08 14:13:20|2029|2028.5|2028.5|2028|2029|2028.5|2028|2027.5|2881
1633702410000|2021-10-08 14:13:30|2028|2027.5|2029|2028.5|2029.5|2029|2028|2027.5|7328
1633702420000|2021-10-08 14:13:40|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|4079
1633702430000|2021-10-08 14:13:50|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|9099
1633702440000|2021-10-08 14:14:00|2029|2028.5|2029.5|2029|2030|2029|2029|2028|8754
1633702450000|2021-10-08 14:14:10|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|5974
1633702460000|2021-10-08 14:14:20||2028.5||2029||2029||2028.5|2101
1633702470000|2021-10-08 14:14:30|2030|2029.5|2029.5|2029|2030|2029.5|2028.5|2028|4654
1633702480000|2021-10-08 14:14:40|2030|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|11494
1633702490000|2021-10-08 14:14:50|2029|2028.5|2029|2028.5|2029.5|2029|2028.5|2028|2229
1633702500000|2021-10-08 14:15:00|2028.5|2028|2029.5|2029|2029.5|2029|2028.5|2027.5|9696
1633702510000|2021-10-08 14:15:10|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|5921
1633702520000|2021-10-08 14:15:20|2029|2028.5|2027.5|2027|2029|2028.5|2027.5|2027|37778
1633702530000|2021-10-08 14:15:30|2028|2027.5|2028|2027.5|2028.5|2028|2027|2026.5|33249
1633702540000|2021-10-08 14:15:40|2028.5|2028|2028.5|2028|2028.5|2028|2028|2027.5|5787
1633702550000|2021-10-08 14:15:50|2029|2028.5|2029|2028|2029|2028.5|2028.5|2028|10884
1633702560000|2021-10-08 14:16:00|2028.5|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1715
1633702570000|2021-10-08 14:16:10|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|8606
1633702580000|2021-10-08 14:16:20|2027.5|2027|2028|2027|2028|2027.5|2027.5|2027|4209
1633702590000|2021-10-08 14:16:30|2027.5|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|2747
1633702600000|2021-10-08 14:16:40|2028.5|2028|2028|2027.5|2028.5|2028|2027.5|2027|1958
1633702610000|2021-10-08 14:16:50|2027.5|2027|2027|2026|2028|2027.5|2026.5|2026|7715
1633702620000|2021-10-08 14:17:00|2026.5|2026.5|2027|2026|2027|2026.5|2026.5|2026|350
1633702630000|2021-10-08 14:17:10|2026.5|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|9090
1633702640000|2021-10-08 14:17:20|2027|2026.5|2027|2026.5|2027|2026.5|2026|2025.5|4778
1633702650000|2021-10-08 14:17:30|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2026.5|4219
1633702660000|2021-10-08 14:17:40|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|5475
1633702670000|2021-10-08 14:17:50|2027|2026.5|2027|2026|2027.5|2027|2026.5|2026|4421
1633702680000|2021-10-08 14:18:00|2026.5|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|1232
1633702690000|2021-10-08 14:18:10|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|1084
1633702700000|2021-10-08 14:18:20|2027.5|2027|2027.5|2027|2027.5|2027|2027|2026.5|15038
1633702710000|2021-10-08 14:18:30|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|1172
1633702720000|2021-10-08 14:18:40|2027.5|2027|2028.5|2028|2028.5|2028|2027.5|2027|4925
1633702730000|2021-10-08 14:18:50|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|2751
1633702740000|2021-10-08 14:19:00|2028|2027.5|2028.5|2027.5|2028.5|2028|2028|2027.5|5838
1633702750000|2021-10-08 14:19:10|2028|2028|2029.5|2028.5|2029.5|2029|2028|2027.5|4324
1633702760000|2021-10-08 14:19:20|2029|2029|2029|2028.5|2029|2029|2029|2028.5|5526
1633702770000|2021-10-08 14:19:30|||||||||2117
1633702780000|2021-10-08 14:19:40|2028.5|2028|2027.5|2027|2028.5|2028|2027|2026.5|10715
1633702790000|2021-10-08 14:19:50|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|774
1633702800000|2021-10-08 14:20:00|2028.5|2027|2028.5|2028|2029|2028.5|2028.5|2027|2777
1633702810000|2021-10-08 14:20:10|2029|2028.5|2029|2028|2029|2028.5|2028.5|2028|964
1633702820000|2021-10-08 14:20:20|2028.5|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|1995
1633702830000|2021-10-08 14:20:30|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|426
1633702840000|2021-10-08 14:20:40|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|10216
1633702850000|2021-10-08 14:20:50|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|4528
1633702860000|2021-10-08 14:21:00|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|23490
1633702870000|2021-10-08 14:21:10|2028|2027.5|2029|2028.5|2029|2028.5|2028|2027.5|3798
1633702880000|2021-10-08 14:21:20|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|2420
1633702890000|2021-10-08 14:21:30|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028.5|850
1633702900000|2021-10-08 14:21:40|2029.5|2029|2030|2029.5|2030|2029.5|2029|2029|29775
1633702920000|2021-10-08 14:22:00|2029.5|2029|2030|2029|2030|2029.5|2029.5|2029|15573
1633702930000|2021-10-08 14:22:10|2029.5|2029.5|2029.5|2029|2029.5|2029.5|2029.5|2029|3653
1633702940000|2021-10-08 14:22:20|2030|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|5908
1633702950000|2021-10-08 14:22:30|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|2124
1633702960000|2021-10-08 14:22:40|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|1268
1633702970000|2021-10-08 14:22:50|||||||||218
1633702980000|2021-10-08 14:23:00|||||||||12825
1633702990000|2021-10-08 14:23:10|||||||||19238
1633703000000|2021-10-08 14:23:20|||||||||281
1633703010000|2021-10-08 14:23:30|2030.5|2030|2031|2030.5|2031.5|2031|2030.5|2030|101596
1633703020000|2021-10-08 14:23:40|2031.5|2031|2031.5|2030.5|2031.5|2031|2031|2030.5|5350
1633703030000|2021-10-08 14:23:50|2031|2031|2031|2030.5|2031.5|2031|2030.5|2030|15884
1633703040000|2021-10-08 14:24:00|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|6859
1633703050000|2021-10-08 14:24:10|2031.5|2031|2032|2031.5|2032|2031.5|2031|2031|581
1633703060000|2021-10-08 14:24:20|2031.5|2031|2031.5|2031|2031.5|2031.5|2031|2030.5|10253
1633703070000|2021-10-08 14:24:30|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|4722
1633703090000|2021-10-08 14:24:50|2032|2031.5|2032|2031.5|2032|2031.5|2031.5|2031.5|7640
1633703100000|2021-10-08 14:25:00|2032.5|2032|2032|2031.5|2033|2032|2032|2031.5|33025
1633703110000|2021-10-08 14:25:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|41300
1633703120000|2021-10-08 14:25:20|2033.5|2033|2033.5|2033|2034|2033|2033.5|2033|20085
1633703130000|2021-10-08 14:25:30|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|5282
1633703140000|2021-10-08 14:25:40|2032.5|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|3903
1633703150000|2021-10-08 14:25:50|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|1282
1633703160000|2021-10-08 14:26:00|2033|2032|2033|2032|2033|2032.5|2032.5|2032|3058
1633703170000|2021-10-08 14:26:10|2033.5|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|590
1633703180000|2021-10-08 14:26:20|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|6354
1633703190000|2021-10-08 14:26:30|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|5736
1633703200000|2021-10-08 14:26:40|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|10257
1633703210000|2021-10-08 14:26:50|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|2339
1633703220000|2021-10-08 14:27:00|2034|2033|2033.5|2033|2034|2033.5|2033.5|2033|4539
1633703230000|2021-10-08 14:27:10|2033|2032.5|2033|2032|2033|2032.5|2033|2032|6763
1633703240000|2021-10-08 14:27:20|2032.5|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|1529
1633703250000|2021-10-08 14:27:30|2032|2032|2031.5|2031|2032.5|2032|2031.5|2031|35095
1633703260000|2021-10-08 14:27:40|2032|2031.5|2031|2030.5|2032|2031.5|2031|2030.5|23465
1633703270000|2021-10-08 14:27:50|2031.5|2031|2031|2030|2031.5|2031|2030.5|2029.5|24517
1633703280000|2021-10-08 14:28:00|2030.5|2030.5|2031.5|2031|2031.5|2031|2030.5|2030|15019
1633703300000|2021-10-08 14:28:20|||||||||148
1633703320000|2021-10-08 14:28:40|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|10402
1633703330000|2021-10-08 14:28:50|2031|2030.5|2030.5|2030|2031|2030.5|2030|2029.5|21672
1633703340000|2021-10-08 14:29:00|2031|2030.5|2030|2029.5|2031|2030.5|2030|2029|15873
1633703350000|2021-10-08 14:29:10|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|7945
1633703360000|2021-10-08 14:29:20|2030.5|2030|2030|2029.5|2030.5|2030|2029.5|2029|40748
1633703370000|2021-10-08 14:29:30|2030.5|2030|2030.5|2030|2030.5|2030|2030|2029.5|4813
1633703380000|2021-10-08 14:29:40|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|2877
1633703390000|2021-10-08 14:29:50|2030.5|2030|2031|2030.5|2031|2030.5|2030|2029.5|24459
1633703400000|2021-10-08 14:30:00|2030.5|2030|2031.5|2031|2031.5|2031|2030.5|2030|7550
1633703410000|2021-10-08 14:30:10|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|12858
1633703420000|2021-10-08 14:30:20|2031.5|2031|2031.5|2031|2032.5|2031.5|2031.5|2030.5|36289
1633703430000|2021-10-08 14:30:30|2031|2030.5|2032.5|2032|2032.5|2032|2031|2030.5|20772
1633703440000|2021-10-08 14:30:40|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|9899
1633703450000|2021-10-08 14:30:50|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|5618
1633703460000|2021-10-08 14:31:00|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2031.5|10358
1633703470000|2021-10-08 14:31:10|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|15559
1633703480000|2021-10-08 14:31:20|2032|2031.5|2032.5|2032|2033|2032.5|2032|2031.5|22320
1633703490000|2021-10-08 14:31:30|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|10663
1633703500000|2021-10-08 14:31:40|2033|2032.5|2032|2031.5|2033|2032.5|2032|2031.5|10449
1633703510000|2021-10-08 14:31:50|2032.5|2032|2032|2031|2032.5|2032|2031.5|2031|2745
1633703520000|2021-10-08 14:32:00|2031.5|2031.5|2032|2031.5|2032.5|2032|2031.5|2031.5|2332
1633703530000|2021-10-08 14:32:10|2032.5|2032|2033|2032.5|2033|2032.5|2032|2032|1200
1633703540000|2021-10-08 14:32:20|2033.5|2033|2033|2032.5|2033.5|2033|2032.5|2032|21644
1633703550000|2021-10-08 14:32:30|2033.5|2032|2033.5|2033|2033.5|2033|2033|2032|10336
1633703560000|2021-10-08 14:32:40|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1849
1633703570000|2021-10-08 14:32:50|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|7895
1633703580000|2021-10-08 14:33:00|2033.5|2032|2033.5|2033|2033.5|2033|2033.5|2032|553
1633703590000|2021-10-08 14:33:10|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|2855
1633703600000|2021-10-08 14:33:20|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|5371
1633703610000|2021-10-08 14:33:30|||||||||4000
1633703620000|2021-10-08 14:33:40|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1973
1633703630000|2021-10-08 14:33:50|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|3174
1633703640000|2021-10-08 14:34:00|2034|2033.5|2034|2033.5|2034.5|2034|2033.5|2033|26470
1633703650000|2021-10-08 14:34:10|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2033.5|11515
1633703660000|2021-10-08 14:34:20|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|6950
1633703670000|2021-10-08 14:34:30|2035|2034.5|2035|2034.5|2035|2034.5|2034.5|2033.5|68859
1633703680000|2021-10-08 14:34:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|6767
1633703690000|2021-10-08 14:34:50|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|15123
1633703700000|2021-10-08 14:35:00|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033|10546
1633703710000|2021-10-08 14:35:10|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|1213
1633703720000|2021-10-08 14:35:20|2033|2032.5|2033|2032.5|2033|2033|2032.5|2032|9193
1633703730000|2021-10-08 14:35:30|2032.5|2032|2033.5|2033|2033.5|2033|2032.5|2032|16508
1633703740000|2021-10-08 14:35:40|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|30120
1633703750000|2021-10-08 14:35:50|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|14399
1633703760000|2021-10-08 14:36:00|2033|2033|2033.5|2033|2033.5|2033|2033|2032.5|46724
1633703780000|2021-10-08 14:36:20|||||||||2500
1633703790000|2021-10-08 14:36:30|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|24208
1633703800000|2021-10-08 14:36:40|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2032.5|9602
1633703810000|2021-10-08 14:36:50|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|2944
1633703820000|2021-10-08 14:37:00|2033|2033|2033.5|2032.5|2033.5|2033|2032.5|2032|2889
1633703830000|2021-10-08 14:37:10|2033|2033|2033|2032.5|2033.5|2033|2033|2032.5|1
1633703840000|2021-10-08 14:37:20|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|7005
1633703850000|2021-10-08 14:37:30|||||||||4002
1633703860000|2021-10-08 14:37:40|||||||||400
1633703870000|2021-10-08 14:37:50|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|2862
1633703880000|2021-10-08 14:38:00|2032.5|2032|2032.5|2032|2032.5|2032|2032|2031.5|6542
1633703890000|2021-10-08 14:38:10|||||||||100
1633703910000|2021-10-08 14:38:30|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|4861
1633703930000|2021-10-08 14:38:50|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|978
1633703940000|2021-10-08 14:39:00|2032.5|2032|2032.5|2032|2032.5|2032|2032|2032|12523
1633703950000|2021-10-08 14:39:10|||||||||146
1633703970000|2021-10-08 14:39:30|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|3508
1633703980000|2021-10-08 14:39:40|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|4413
1633703990000|2021-10-08 14:39:50|||||||||5894
1633704000000|2021-10-08 14:40:00|2031|2030.5|2032|2031.5|2032|2031.5|2031|2030.5|9623
1633704010000|2021-10-08 14:40:10|2032.5|2032|2032.5|2032|2033|2032|2032|2031.5|7538
1633704020000|2021-10-08 14:40:20|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|7173
1633704030000|2021-10-08 14:40:30|2032.5|2032|2032.5|2032|2032.5|2032|2032|2031.5|1358
1633704040000|2021-10-08 14:40:40|2032|2031.5|2032|2031.5|2032|2031.5|2031.5|2031|922
1633704050000|2021-10-08 14:40:50|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|1673
1633704060000|2021-10-08 14:41:00|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|592
1633704070000|2021-10-08 14:41:10|2032|2031.5|2031.5|2031|2032.5|2031.5|2031|2030.5|13103
1633704080000|2021-10-08 14:41:20|2032|2031.5|2032|2031.5|2032|2031.5|2031.5|2031|4905
1633704090000|2021-10-08 14:41:30|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|1425
1633704100000|2021-10-08 14:41:40|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|12041
1633704110000|2021-10-08 14:41:50|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|2977
1633704120000|2021-10-08 14:42:00|2030.5|2030|2030|2029.5|2030.5|2030|2029|2028.5|15631
1633704130000|2021-10-08 14:42:10|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|5380
1633704140000|2021-10-08 14:42:20|2029||2029||2029||2029||350
1633704150000|2021-10-08 14:42:30|2028.5|2028|2029.5|2028.5|2029.5|2029|2028.5|2028|4126
1633704160000|2021-10-08 14:42:40|2029|2029|2029|2028.5|2029|2029|2029|2028.5|586
1633704170000|2021-10-08 14:42:50|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|8763
1633704180000|2021-10-08 14:43:00|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027|3569
1633704190000|2021-10-08 14:43:10|2027.5|2027|2027.5|2027|2028|2027.5|2027|2026.5|5717
1633704200000|2021-10-08 14:43:20|2028|2026.5|2027.5|2027|2028|2027|2027|2026.5|1021
1633704210000|2021-10-08 14:43:30|2028|2027.5|2028|2027|2028.5|2028|2027.5|2027|3562
1633704220000|2021-10-08 14:43:40|2027.5|2026.5|2028|2027|2028|2027.5|2027|2026.5|5258
1633704230000|2021-10-08 14:43:50|2027.5|2026.5|2027|2026.5|2027.5|2027|2026.5|2026|4667
1633704240000|2021-10-08 14:44:00|2026.5|2026|2027.5|2027|2027.5|2027|2026.5|2026|3716
1633704250000|2021-10-08 14:44:10|2028|2027.5|2028.5|2028|2029|2028.5|2028|2027.5|6102
1633704260000|2021-10-08 14:44:20|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|2877
1633704270000|2021-10-08 14:44:30|2028|2027.5|2028.5|2028|2029|2028.5|2028|2027.5|4059
1633704280000|2021-10-08 14:44:40|||||||||3000
1633704290000|2021-10-08 14:44:50|||||||||1888
1633704300000|2021-10-08 14:45:00|2029|2028.5|2029|2028.5|2029.5|2029|2028.5|2028|4072
1633704310000|2021-10-08 14:45:10|2028.5|2028|2028.5|2027.5|2029|2028.5|2028|2027.5|3196
1633704320000|2021-10-08 14:45:20|2028|2028|2028.5|2028|2028.5|2028|2028|2027.5|2556
1633704330000|2021-10-08 14:45:30|2029|2028.5|2027.5|2027|2029|2028.5|2027.5|2027|3898
1633704340000|2021-10-08 14:45:40|2028||2027.5||2028||2027.5||1742
1633704350000|2021-10-08 14:45:50|2027|2026.5|2026.5|2026|2027|2026.5|2026|2025.5|11820
1633704360000|2021-10-08 14:46:00|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|4359
1633704370000|2021-10-08 14:46:10|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|3858
1633704380000|2021-10-08 14:46:20|2025.5|2025|2025|2024.5|2026|2025.5|2025|2024.5|45394
1633704390000|2021-10-08 14:46:30|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|11567
1633704400000|2021-10-08 14:46:40|2025.5|2025|2025|2024.5|2025.5|2025|2024.5|2024|17055
1633704410000|2021-10-08 14:46:50|2024.5|2024|2025|2024.5|2025.5|2024.5|2024.5|2024|4483
1633704420000|2021-10-08 14:47:00|2025.5|2023.5|2024.5|2024|2025.5|2024|2024|2023.5|22566
1633704430000|2021-10-08 14:47:10|||||||||1300
1633704440000|2021-10-08 14:47:20|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|3354
1633704450000|2021-10-08 14:47:30|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|8970
1633704460000|2021-10-08 14:47:40|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|5214
1633704470000|2021-10-08 14:47:50|2024|2023.5|2024.5|2024|2024.5|2024|2024|2023|4832
1633704480000|2021-10-08 14:48:00|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|3137
1633704490000|2021-10-08 14:48:10|||||||||2134
1633704500000|2021-10-08 14:48:20|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|1673
1633704510000|2021-10-08 14:48:30|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|8176
1633704520000|2021-10-08 14:48:40|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|10291
1633704530000|2021-10-08 14:48:50|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|6585
1633704540000|2021-10-08 14:49:00|2026.5|2026|2026.5|2026|2027|2026|2026.5|2026|1438
1633704550000|2021-10-08 14:49:10|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|754
1633704560000|2021-10-08 14:49:20|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|1496
1633704570000|2021-10-08 14:49:30|2026.5|2025|2026.5|2026|2026.5|2026|2026.5|2025|4604
1633704580000|2021-10-08 14:49:40|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|5080
1633704590000|2021-10-08 14:49:50|2026|2026|2026.5|2025.5|2026.5|2026|2026|2025.5|6
1633704600000|2021-10-08 14:50:00|2027|2026|2027|2026.5|2027|2026.5|2026.5|2025.5|32
1633704610000|2021-10-08 14:50:10|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|663
1633704620000|2021-10-08 14:50:20|2027.5|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|725
1633704630000|2021-10-08 14:50:30|2028|2027|2028|2027.5|2028|2027.5|2028|2026.5|750
1633704640000|2021-10-08 14:50:40|||||||||350
1633704660000|2021-10-08 14:51:00|2027.5|2027|2027|2026.5|2027.5|2027|2027|2026.5|2638
1633704670000|2021-10-08 14:51:10|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2124
1633704680000|2021-10-08 14:51:20|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|5594
1633704690000|2021-10-08 14:51:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2049
1633704700000|2021-10-08 14:51:40|2025.5|2025|2026|2025.5|2026.5|2026|2025.5|2025|35650
1633704710000|2021-10-08 14:51:50|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2927
1633704720000|2021-10-08 14:52:00|2026.5|2025|2026|2025.5|2026.5|2025.5|2026|2025|2945
1633704730000|2021-10-08 14:52:10|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|8813
1633704740000|2021-10-08 14:52:20|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|3615
1633704750000|2021-10-08 14:52:30|2028|2026.5|2028|2027.5|2028|2027.5|2027.5|2026.5|2113
1633704760000|2021-10-08 14:52:40|2027.5|2027|2028.5|2028|2029|2028|2027.5|2027|6074
1633704770000|2021-10-08 14:52:50|2028|2027.5|2028|2027.5|2028.5|2027.5|2028|2027.5|2268
1633704780000|2021-10-08 14:53:00|2028.5|2028|2028.5|2028|2029|2028.5|2028|2027.5|7935
1633704790000|2021-10-08 14:53:10|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1243
1633704800000|2021-10-08 14:53:20|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|1188
1633704810000|2021-10-08 14:53:30|2027.5|2027|2028|2027|2028|2027.5|2027.5|2027|6073
1633704820000|2021-10-08 14:53:40|2027.5|2027.5|2027.5|2027|2027.5|2027.5|2027|2026.5|3733
1633704830000|2021-10-08 14:53:50|2027|2026.5|2027|2026|2027.5|2027|2026.5|2026|9099
1633704840000|2021-10-08 14:54:00|2026.5|2026.5|2026|2025.5|2027|2026.5|2026|2025.5|3037
1633704850000|2021-10-08 14:54:10|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|3718
1633704860000|2021-10-08 14:54:20|||||||||500
1633704870000|2021-10-08 14:54:30|2025.5|2025|2026|2025.5|2026.5|2026|2025.5|2025|9460
1633704880000|2021-10-08 14:54:40|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|5787
1633704900000|2021-10-08 14:55:00|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|3648
1633704910000|2021-10-08 14:55:10|2025.5|2025|2026|2025.5|2026.5|2025.5|2025.5|2025|3898
1633704920000|2021-10-08 14:55:20|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|977
1633704940000|2021-10-08 14:55:40|||||||||1872
1633704950000|2021-10-08 14:55:50|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|3052
1633704960000|2021-10-08 14:56:00|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|1590
1633704970000|2021-10-08 14:56:10|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|590
1633704980000|2021-10-08 14:56:20|2026.5|2026|2025.5|2025|2026.5|2026|2025.5|2025|6068
1633705000000|2021-10-08 14:56:40|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|4481
1633705010000|2021-10-08 14:56:50|2025|2024.5|2025|2024.5|2025.5|2025|2024.5|2024|11805
1633705020000|2021-10-08 14:57:00|2024.5|2024|2025|2024|2025|2024.5|2024.5|2024|3017
1633705030000|2021-10-08 14:57:10|2024.5|2023.5|2024|2023.5|2024.5|2023.5|2024|2023.5|1129
1633705040000|2021-10-08 14:57:20|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|2796
1633705050000|2021-10-08 14:57:30|||||||||2299
1633705060000|2021-10-08 14:57:40|||||||||1236
1633705070000|2021-10-08 14:57:50|||||||||350
1633705080000|2021-10-08 14:58:00|2024|2023.5|2024.5|2024|2025|2024.5|2024|2023.5|7848
1633705090000|2021-10-08 14:58:10|2024|2023.5|2023|2022.5|2024.5|2023.5|2023|2022.5|10774
1633705100000|2021-10-08 14:58:20|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|4751
1633705110000|2021-10-08 14:58:30|2023|2022.5|2023|2022|2023|2022.5|2023|2022|1404
1633705120000|2021-10-08 14:58:40|2022.5|2022.5|2022.5|2022|2022.5|2022.5|2022.5|2022|75
1633705130000|2021-10-08 14:58:50|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|547
1633705140000|2021-10-08 14:59:00|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|2250
1633705150000|2021-10-08 14:59:10|2022.5|2022|2022.5|2022|2023|2022|2022.5|2021.5|350
1633705160000|2021-10-08 14:59:20|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|6757
1633705170000|2021-10-08 14:59:30|||||||||350
1633705180000|2021-10-08 14:59:40|2023.5|2023|2023.5|2022.5|2023.5|2023|2023|2022.5|6285
1633705190000|2021-10-08 14:59:50|2023||2023||2023.5||2023||900
1633705200000|2021-10-08 15:00:00|2023.5|2023|2023.5|2023|2024|2023|2023|2022.5|2479
1633705210000|2021-10-08 15:00:10|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|5208
1633705220000|2021-10-08 15:00:20||2022.5||2023||2023||2022.5|2354
1633705230000|2021-10-08 15:00:30|2023|2022.5|2023.5|2022.5|2023.5|2023|2023|2022.5|10031
1633705240000|2021-10-08 15:00:40|2023|2023|2024|2023.5|2024|2023.5|2023|2022.5|6674
1633705250000|2021-10-08 15:00:50|2024.5|2024|2024|2023.5|2024.5|2024|2023.5|2023|17946
1633705260000|2021-10-08 15:01:00|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2023.5|541
1633705270000|2021-10-08 15:01:10|2024|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|6456
1633705280000|2021-10-08 15:01:20|2025|2024.5|2025.5|2025|2025.5|2025|2024.5|2024.5|3571
1633705290000|2021-10-08 15:01:30|2026|2025.5|2026|2025.5|2026.5|2025.5|2025.5|2025.5|12037
1633705300000|2021-10-08 15:01:40|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|11290
1633705310000|2021-10-08 15:01:50|2025.5|2025|2026.5|2025.5|2026.5|2025.5|2025.5|2025|2718
1633705320000|2021-10-08 15:02:00|2026|2026|2026.5|2026|2027|2026.5|2026|2026|11095
1633705330000|2021-10-08 15:02:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|6882
1633705340000|2021-10-08 15:02:20|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|1263
1633705350000|2021-10-08 15:02:30|2026.5|2025|2026.5|2025.5|2026.5|2026|2025.5|2025|6075
1633705360000|2021-10-08 15:02:40|2026|2026|2027|2026.5|2027|2026.5|2026|2025.5|4110
1633705370000|2021-10-08 15:02:50|2027.5||2027||2027.5||2027||8171
1633705380000|2021-10-08 15:03:00|2027.5|2027|2026|2025.5|2027.5|2027|2025.5|2024.5|26030
1633705390000|2021-10-08 15:03:10|2025.5|2025|2025.5|2024.5|2025.5|2025|2025|2024.5|5376
1633705400000|2021-10-08 15:03:20|2025|2025|2025|2024.5|2025|2025|2025|2024.5|0
1633705410000|2021-10-08 15:03:30|2025.5|2025|2026.5|2026|2027|2026.5|2025|2024.5|18920
1633705420000|2021-10-08 15:03:40|2027|2026.5|2027.5|2027|2028|2027|2026.5|2026|16601
1633705430000|2021-10-08 15:03:50|||||||||1614
1633705440000|2021-10-08 15:04:00|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|3071
1633705450000|2021-10-08 15:04:10|||||||||350
1633705460000|2021-10-08 15:04:20|||||||||60
1633705470000|2021-10-08 15:04:30|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|5123
1633705480000|2021-10-08 15:04:40|2028|2027.5|2028.5|2028|2028.5|2028|2027.5|2027.5|54656
1633705490000|2021-10-08 15:04:50|||||||||200
1633705500000|2021-10-08 15:05:00|2029||2028.5||2029||2028.5||881
1633705510000|2021-10-08 15:05:10|2028|2027.5|2028.5|2028|2029|2028.5|2028|2027.5|6195
1633705520000|2021-10-08 15:05:20|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1203
1633705530000|2021-10-08 15:05:30|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1909
1633705540000|2021-10-08 15:05:40|||||||||250
1633705550000|2021-10-08 15:05:50|||||||||350
1633705570000|2021-10-08 15:06:10|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|5984
1633705580000|2021-10-08 15:06:20|2029||2028.5||2029||2028.5||1000
1633705590000|2021-10-08 15:06:30|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1021
1633705600000|2021-10-08 15:06:40|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028.5|1442
1633705610000|2021-10-08 15:06:50|||||||||3818
1633705620000|2021-10-08 15:07:00|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|2961
1633705630000|2021-10-08 15:07:10|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|8450
1633705640000|2021-10-08 15:07:20|2030.5|2029|2030|2029.5|2030.5|2029.5|2029.5|2029|60848
1633705650000|2021-10-08 15:07:30|||||||||8
1633705660000|2021-10-08 15:07:40|||||||||1602
1633705670000|2021-10-08 15:07:50|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|6396
1633705680000|2021-10-08 15:08:00|2029.5|2029|2030|2029|2030|2029.5|2029.5|2029|2177
1633705690000|2021-10-08 15:08:10|2029.5|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|700
1633705700000|2021-10-08 15:08:20|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|2907
1633705710000|2021-10-08 15:08:30|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|7291
1633705720000|2021-10-08 15:08:40||2028.5||2029||2029||2028.5|350
1633705730000|2021-10-08 15:08:50|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|4091
1633705740000|2021-10-08 15:09:00|||||||||265
1633705750000|2021-10-08 15:09:10|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|19270
1633705760000|2021-10-08 15:09:20||2029.5||2029.5||2029.5||2029|9287
1633705770000|2021-10-08 15:09:30|||||||||2500
1633705780000|2021-10-08 15:09:40|2029.5|2029|2030|2029|2030|2029.5|2029.5|2029|4509
1633705790000|2021-10-08 15:09:50|2029.5|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|1312
1633705800000|2021-10-08 15:10:00|||||||||74
1633705810000|2021-10-08 15:10:10|||||||||249
1633705820000|2021-10-08 15:10:20|||||||||6252
1633705830000|2021-10-08 15:10:30|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|3735
1633705840000|2021-10-08 15:10:40|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028|7454
1633705850000|2021-10-08 15:10:50|2028.5|2028|2029|2028|2029|2028.5|2028.5|2028|2960
1633705860000|2021-10-08 15:11:00|2028.5|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|873
1633705870000|2021-10-08 15:11:10|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|6147
1633705880000|2021-10-08 15:11:20|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|350
1633705890000|2021-10-08 15:11:30|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|1701
1633705900000|2021-10-08 15:11:40|2028|2027.5|2028|2027|2028|2027.5|2028|2027|5895
1633705910000|2021-10-08 15:11:50|2028.5|2027.5|2028.5|2027.5|2028.5|2028|2028.5|2027.5|833
1633705920000|2021-10-08 15:12:00|2028|2028|2029|2028.5|2029|2028.5|2028|2028|1250
1633705930000|2021-10-08 15:12:10|||||||||475
1633705950000|2021-10-08 15:12:30|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1817
1633705960000|2021-10-08 15:12:40|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1506
1633705970000|2021-10-08 15:12:50|2028|2027.5|2028|2027.5|2028.5|2027.5|2028|2027.5|2899
1633705980000|2021-10-08 15:13:00|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|3795
1633705990000|2021-10-08 15:13:10|2028.5|2028|2028.5|2028|2028.5|2028|2028|2027.5|918
1633706000000|2021-10-08 15:13:20|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|7605
1633706020000|2021-10-08 15:13:40|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|5437
1633706030000|2021-10-08 15:13:50|||||||||2000
1633706040000|2021-10-08 15:14:00|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|25057
1633706050000|2021-10-08 15:14:10|||||||||180
1633706060000|2021-10-08 15:14:20|||||||||2000
1633706070000|2021-10-08 15:14:30|||||||||100
1633706080000|2021-10-08 15:14:40|2029.5|2029|2028.5|2028|2029.5|2029|2028.5|2028|6347
1633706090000|2021-10-08 15:14:50|2029||2029||2029||2028.5||1973
1633706100000|2021-10-08 15:15:00|2029.5|2028|2029.5|2028|2029.5|2028|2029.5|2028|91
1633706110000|2021-10-08 15:15:10|2029|2028.5|2029.5|2028.5|2029.5|2028.5|2029|2028.5|800
1633706120000|2021-10-08 15:15:20|||||||||430
1633706150000|2021-10-08 15:15:50|2029|2028|2029.5|2028.5|2029.5|2028.5|2029|2028|1742
1633706160000|2021-10-08 15:16:00|||||||||200
1633706170000|2021-10-08 15:16:10|||||||||139
1633706200000|2021-10-08 15:16:40|2029|2028|2029|2028|2029|2028|2029|2028|0
1633706210000|2021-10-08 15:16:50|2029.5|2028.5|2029.5|2028|2029.5|2028.5|2029|2028|821
1633706220000|2021-10-08 15:17:00|2029|2028.5|2029|2028|2029|2028.5|2029|2028|0
1633706250000|2021-10-08 15:17:30|||||||||1079
1633706260000|2021-10-08 15:17:40|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|0
1633706280000|2021-10-08 15:18:00|2029|2028|2029|2027.5|2029|2028|2029|2027.5|242
1633706290000|2021-10-08 15:18:10|2028.5||2028.5||2028.5||2028.5||0
1633706300000|2021-10-08 15:18:20|2029|2028|2029|2028|2029|2028|2029|2028|770
1633706310000|2021-10-08 15:18:30|||||||||1000
1633706320000|2021-10-08 15:18:40|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|2028.5|2027.5|0
1633706330000|2021-10-08 15:18:50|2028|2027|2028|2027|2028|2027|2028|2027|200
1633706340000|2021-10-08 15:19:00|2028.5|2026.5|2027.5|2026.5|2028.5|2026.5|2027.5|2026.5|1
1633706350000|2021-10-08 15:19:10|2028.5|2027.5|2028.5|2027.5|2029|2028|2028.5|2027.5|3919
1633706360000|2021-10-08 15:19:20|2028|2027|2027.5|2026.5|2028|2027|2027.5|2026.5|2176
1633706370000|2021-10-08 15:19:30|2027|2026|2027|2026|2027|2026|2027|2026|250
1633706380000|2021-10-08 15:19:40|2027.5||2027||2027.5||2027||500
1633706390000|2021-10-08 15:19:50|||||||||445
1633706400000|2021-10-08 15:20:00|||||||||2711
1633706410000|2021-10-08 15:20:10|2027.5|2025.5|2027.5|2026|2027.5|2026|2027.5|2025.5|0
1633706420000|2021-10-08 15:20:20|2027||2027||2027||2027||226
1633706430000|2021-10-08 15:20:30|||||||||2
1633706440000|2021-10-08 15:20:40|||||||||4000
1633706450000|2021-10-08 15:20:50|||||||||492
1633706460000|2021-10-08 15:21:00|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027|2026.5|713
1633706470000|2021-10-08 15:21:10|2027|2026|2027|2026|2027.5|2026|2027|2026|650
1633706480000|2021-10-08 15:21:20|2027.5||2027.5||2027.5||2027.5||218
1633706490000|2021-10-08 15:21:30|2027|2026.5|2027.5|2026.5|2027.5|2026.5|2027|2026.5|767
1633706510000|2021-10-08 15:21:50|2028|2026|2027|2026|2028|2026|2027|2026|1768
1633706520000|2021-10-08 15:22:00|2027.5||2027.5||2027.5||2027.5||706
1633706530000|2021-10-08 15:22:10|2027|2026.5|2027.5|2026.5|2027.5|2026.5|2027|2026.5|1043
1633706540000|2021-10-08 15:22:20|2028|2027|2028|2027|2028|2027|2028|2027|0
1633706550000|2021-10-08 15:22:30|||||||||106
1633706560000|2021-10-08 15:22:40|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|734
1633706580000|2021-10-08 15:23:00|2028|2027|2028|2027|2028|2027|2028|2027|0
1633706620000|2021-10-08 15:23:40|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|500
1633706640000|2021-10-08 15:24:00|||||||||474
1633706650000|2021-10-08 15:24:10|2027|2026|2027|2026|2027|2026|2027|2026|0
1633706660000|2021-10-08 15:24:20|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|0
1633706680000|2021-10-08 15:24:40|2027|2026|2026.5|2025.5|2027|2026|2026.5|2025.5|436
1633706690000|2021-10-08 15:24:50|2027|2026|2027|2026|2027|2026|2027|2026|109
1633706700000|2021-10-08 15:25:00|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|47
1633706710000|2021-10-08 15:25:10|2026|2025|2026|2025|2026|2025|2026|2025|394
1633706720000|2021-10-08 15:25:20|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|0
1633706730000|2021-10-08 15:25:30||2025||2025||2025||2025|328
1633706740000|2021-10-08 15:25:40|2026||2026||2026||2026||0
1633706780000|2021-10-08 15:26:20|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|0
1633706810000|2021-10-08 15:26:50|2026|2025|2026|2025|2026|2025|2026|2025|0
1633706840000|2021-10-08 15:27:20|2025.5|2024.5|2025.5|2024.5|2025.5|2024.5|2025.5|2024.5|528
1633706850000|2021-10-08 15:27:30|2026|2025|2026|2025|2026|2025|2026|2025|500
1633706860000|2021-10-08 15:27:40|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|1906
1633706870000|2021-10-08 15:27:50|||||||||193
1633706880000|2021-10-08 15:28:00|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2027.5|2026.5|2433
1633706890000|2021-10-08 15:28:10|||||||||231
1633706900000|2021-10-08 15:28:20|||||||||1000
1633706920000|2021-10-08 15:28:40|||||||||1786
1633706930000|2021-10-08 15:28:50|2027|2026|2027|2026|2027|2026|2027|2026|250
1633706940000|2021-10-08 15:29:00|2027.5|2026.5|2028|2026.5|2028|2026.5|2027.5|2026.5|2220
1633706950000|2021-10-08 15:29:10||2027||2027||2027||2027|788
1633706960000|2021-10-08 15:29:20|||||||||634
1633706980000|2021-10-08 15:29:40|2027.5|2026.5|2028|2026.5|2028|2026.5|2027.5|2026.5|379
1633706990000|2021-10-08 15:29:50||2027||2026.5||2027||2026.5|2500
1633935600000|2021-10-11 07:00:00|2039.5|2038.5|2044.5|2043|2044.5|2043|2038.5|2038|330574
1633935610000|2021-10-11 07:00:10|2044|2042.5|2041.5|2041|2045|2044.5|2041|2040|114347
1633935620000|2021-10-11 07:00:20|2042.5|2040.5|2040|2038.5|2043|2041.5|2039.5|2038|32045
1633935630000|2021-10-11 07:00:30|2040.5|2039|2042|2040.5|2043.5|2042|2040.5|2039|22163
1633935640000|2021-10-11 07:00:40|2042.5|2041.5|2042.5|2041.5|2043.5|2041.5|2042|2040.5|1245
1633935650000|2021-10-11 07:00:50|2043|2042|2043|2042|2044.5|2044|2042.5|2042|5136
1633935660000|2021-10-11 07:01:00|2042.5|2041|2042|2040.5|2043|2042|2040.5|2040|30072
1633935670000|2021-10-11 07:01:10|2042.5|2041|2044.5|2042.5|2045|2043.5|2042.5|2041|2973
1633935680000|2021-10-11 07:01:20|2045|2043|2045|2043.5|2045|2044.5|2043|2042|9644
1633935690000|2021-10-11 07:01:30|2044.5|2044|2046.5|2045|2047|2046.5|2044|2043.5|34346
1633935700000|2021-10-11 07:01:40|2046|2043|2046.5|2045.5|2047|2046|2045.5|2043|20399
1633935710000|2021-10-11 07:01:50|2046|2046|2044.5|2043.5|2047.5|2046|2044.5|2043.5|4586
1633935720000|2021-10-11 07:02:00|2044|2042.5|2042.5|2040.5|2044.5|2043.5|2041|2040|10530
1633935730000|2021-10-11 07:02:10|2042|2040|2041|2040.5|2042|2041|2038.5|2037.5|17947
1633935740000|2021-10-11 07:02:20|2041.5|2039.5|2041.5|2040.5|2042.5|2041|2040.5|2039.5|4817
1633935750000|2021-10-11 07:02:30|2041|2040|2042.5|2041.5|2043|2042.5|2040.5|2040|4488
1633935760000|2021-10-11 07:02:40|2043|2042.5|2043.5|2042.5|2044.5|2043.5|2042.5|2041.5|2366
1633935770000|2021-10-11 07:02:50|2044|2043|2045.5|2044|2046.5|2046|2044|2042.5|11148
1633935780000|2021-10-11 07:03:00|2046|2044.5|2043|2041.5|2046|2045.5|2041.5|2040.5|8391
1633935790000|2021-10-11 07:03:10|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|1460
1633935800000|2021-10-11 07:03:20|2042.5|2041|2043|2041|2043|2042|2041.5|2041|7309
1633935810000|2021-10-11 07:03:30|2042.5|2042|2042|2040.5|2042.5|2042|2041|2040|845
1633935820000|2021-10-11 07:03:40|2042.5|2041|2044.5|2043.5|2044.5|2043.5|2042.5|2041|4184
1633935830000|2021-10-11 07:03:50|2044|2043|2042.5|2041.5|2044|2043|2042.5|2041.5|2942
1633935840000|2021-10-11 07:04:00|2043|2042|2044.5|2043|2044.5|2043.5|2043|2042|5157
1633935850000|2021-10-11 07:04:10|2045|2043.5|2045.5|2044|2046.5|2046|2045|2043.5|8704
1633935860000|2021-10-11 07:04:20|2046.5|2044.5|2045|2044|2046.5|2046|2045|2043.5|6113
1633935870000|2021-10-11 07:04:30|2045.5|2044.5|2046.5|2045.5|2046.5|2046|2045.5|2044.5|7181
1633935880000|2021-10-11 07:04:40||2045||2045.5||2045.5||2045|998
1633935890000|2021-10-11 07:04:50|2046|2045|2045|2044|2046.5|2045|2044|2043|9154
1633935900000|2021-10-11 07:05:00|2044.5|2043.5|2045.5|2044|2046|2045|2044.5|2043.5|3029
1633935910000|2021-10-11 07:05:10|2045|2044.5|2046|2045|2046|2045|2045|2044.5|2493
1633935920000|2021-10-11 07:05:20|2046.5|2044.5|2046|2045|2046.5|2046|2046|2044|3181
1633935930000|2021-10-11 07:05:30|2045.5|2044.5|2045.5|2044.5|2045.5|2045|2045|2044|507
1633935940000|2021-10-11 07:05:40|2046|2045.5|2046.5|2045.5|2046.5|2046|2045.5|2044.5|3729
1633935950000|2021-10-11 07:05:50|2046|2045|2045.5|2045|2046.5|2045.5|2045.5|2044.5|5252
1633935960000|2021-10-11 07:06:00|2046|2045.5|2046|2045|2046.5|2045.5|2045.5|2045|4329
1633935970000|2021-10-11 07:06:10|2045.5|2045.5|2046|2045|2047|2046|2045|2043|39013
1633935980000|2021-10-11 07:06:20|2046.5|2045.5|2043.5|2042|2046.5|2045.5|2043.5|2041.5|16526
1633935990000|2021-10-11 07:06:30|2043|2041.5|2045|2043.5|2045|2044.5|2042|2040.5|11152
1633936000000|2021-10-11 07:06:40|2044.5|2043|2046|2045|2046.5|2045|2044|2043|4816
1633936010000|2021-10-11 07:06:50|2046.5|2045.5|2047|2045.5|2047|2046|2046|2045|1411
1633936020000|2021-10-11 07:07:00||2046||2046||2046.5||2045.5|2150
1633936030000|2021-10-11 07:07:10||2045.5||2046||2046||2045.5|0
1633936040000|2021-10-11 07:07:20|2046.5|2046.5|2050|2049|2050|2049.5|2046.5|2046.5|49507
1633936060000|2021-10-11 07:07:40|2049.5|2049.5|2049|2048|2050|2049.5|2049|2048|8253
1633936070000|2021-10-11 07:07:50|2048.5|2047.5|2050|2049|2050|2049|2048.5|2047.5|9351
1633936080000|2021-10-11 07:08:00|2049.5|2048.5|2055|2053.5|2055|2053.5|2049.5|2048.5|342816
1633936090000|2021-10-11 07:08:10|2055.5|2054|2059|2058|2059.5|2058.5|2055|2054|69333
1633936100000|2021-10-11 07:08:20|2058.5|2057.5|2055|2054.5|2058.5|2057.5|2054.5|2053.5|21417
1633936110000|2021-10-11 07:08:30|2053.5|2054|2055.5|2054.5|2056.5|2055|2053.5|2053|4867
1633936120000|2021-10-11 07:08:40|2056|2055|2054|2053|2056|2055|2054|2053|8119
1633936130000|2021-10-11 07:08:50|2053|2053.5|2051.5|2050.5|2053|2053.5|2051|2050|9243
1633936140000|2021-10-11 07:09:00|2050.5|2050|2052.5|2052|2053|2052.5|2050.5|2050|12386
1633936150000|2021-10-11 07:09:10||2051.5||2051||2051.5||2050.5|6277
1633936160000|2021-10-11 07:09:20|2053|2051.5|2053|2052|2053|2052|2053|2051.5|1175
1633936170000|2021-10-11 07:09:30|||||||||580
1633936180000|2021-10-11 07:09:40|2052.5|2052.5|2050.5|2050|2052.5|2052.5|2050.5|2050|6843
1633936190000|2021-10-11 07:09:50|2051|2049.5|2050.5|2049.5|2053.5|2052.5|2049.5|2048.5|39281
1633936200000|2021-10-11 07:10:00|2050|2050|2050.5|2049.5|2050.5|2050|2049|2048|9223
1633936210000|2021-10-11 07:10:10|2051|2050|2052.5|2051|2052.5|2051.5|2050.5|2049.5|7932
1633936220000|2021-10-11 07:10:20|2052|2050.5|2053|2052|2053|2052|2052|2050.5|3534
1633936230000|2021-10-11 07:10:30|2052.5|2051.5|2053.5|2052.5|2054|2053|2052|2051|6711
1633936240000|2021-10-11 07:10:40|2053|2052|2052.5|2051.5|2053|2052|2052.5|2051.5|2593
1633936250000|2021-10-11 07:10:50|2053|2051|2053|2052|2053|2052.5|2052.5|2051|6511
1633936260000|2021-10-11 07:11:00|2052.5|2051.5|2053.5|2052.5|2053.5|2052.5|2052.5|2051.5|4706
1633936270000|2021-10-11 07:11:10|2053|2052|2054.5|2053|2054.5|2054|2053|2051.5|9191
1633936280000|2021-10-11 07:11:20|2054|2053.5|2053|2051.5|2054.5|2053.5|2052.5|2051.5|9998
1633936290000|2021-10-11 07:11:30|2053.5|2052|2054|2053|2054.5|2053.5|2053.5|2052|3065
1633936300000|2021-10-11 07:11:40|2053.5|2053.5|2053.5|2052.5|2053.5|2053.5|2053.5|2052.5|5099
1633936310000|2021-10-11 07:11:50|2053|2053|2052.5|2052|2053.5|2053|2052.5|2051.5|11522
1633936320000|2021-10-11 07:12:00|2053|2052.5|2051.5|2050.5|2054|2053|2051.5|2050.5|18292
1633936340000|2021-10-11 07:12:20|2052|2051|2053|2052.5|2053.5|2052.5|2052|2051|4237
1633936350000|2021-10-11 07:12:30|2053.5|2052|2053|2052|2053.5|2053|2053|2052|4371
1633936360000|2021-10-11 07:12:40|2053.5|2052.5|2054.5|2053.5|2055|2054.5|2053|2052.5|9097
1633936370000|2021-10-11 07:12:50|2054|2053|2054.5|2053|2054.5|2054|2054|2053|9426
1633936380000|2021-10-11 07:13:00||2053.5||2053.5||2054||2053.5|544
1633936390000|2021-10-11 07:13:10|2055|2054|2055.5|2054.5|2055.5|2055|2054.5|2054|7274
1633936400000|2021-10-11 07:13:20|2055|2054|2055.5|2054.5|2056|2055|2055|2054|6582
1633936410000|2021-10-11 07:13:30|2055|2054|2055|2053.5|2055|2054|2055|2053.5|4496
1633936420000|2021-10-11 07:13:40|2054.5|2053|2054|2053|2054.5|2053.5|2054|2053|5266
1633936440000|2021-10-11 07:14:00|2053|2052.5|2053|2052|2053.5|2053|2053|2052|8091
1633936450000|2021-10-11 07:14:10|2053.5|2052.5|2054.5|2053.5|2054.5|2054|2053.5|2052.5|2165
1633936460000|2021-10-11 07:14:20|2054|2053|2054.5|2053|2054.5|2053.5|2054|2053|100
1633936470000|2021-10-11 07:14:30|2054|2053.5|2053.5|2053|2055|2054.5|2053.5|2053|8533
1633936480000|2021-10-11 07:14:40|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|4054
1633936490000|2021-10-11 07:14:50|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|405
1633936500000|2021-10-11 07:15:00|2054|2053.5|2054.5|2053.5|2054.5|2054|2053.5|2053|16151
1633936510000|2021-10-11 07:15:10|2055|2054|2056|2055|2056|2055|2054.5|2053.5|7678
1633936520000|2021-10-11 07:15:20|2056.5|2055.5|2056.5|2055.5|2056.5|2055.5|2056.5|2055|3645
1633936530000|2021-10-11 07:15:30||2056||2055.5||2056||2055.5|1482
1633936540000|2021-10-11 07:15:40|2056|2055|2056.5|2055.5|2056.5|2056|2056|2055|7217
1633936550000|2021-10-11 07:15:50||2056||2056||2056||2055.5|2714
1633936560000|2021-10-11 07:16:00|2057|2055.5|2056.5|2056|2057|2056|2056|2055.5|4756
1633936570000|2021-10-11 07:16:10|2057|2056.5|2057|2056|2057|2056.5|2057|2056|5228
1633936580000|2021-10-11 07:16:20|2056.5|2055.5|2056.5|2056|2056.5|2056|2056.5|2055|3866
1633936590000|2021-10-11 07:16:30|||||||||1403
1633936600000|2021-10-11 07:16:40|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056|7585
1633936610000|2021-10-11 07:16:50|2058|2056.5|2058|2057|2058|2057.5|2057.5|2056.5|6213
1633936620000|2021-10-11 07:17:00|2057.5|2056.5|2056|2055.5|2057.5|2057|2055.5|2055|8664
1633936630000|2021-10-11 07:17:10|2056.5|2055|2056|2055|2057|2056|2056|2055|3518
1633936640000|2021-10-11 07:17:20|2055.5|2054.5|2053.5|2052.5|2055.5|2054.5|2053.5|2052.5|10491
1633936650000|2021-10-11 07:17:30|2053|2053|2053.5|2053|2053.5|2053|2053|2052.5|1930
1633936660000|2021-10-11 07:17:40|2053|2052.5|2053.5|2052.5|2053.5|2053|2053|2052|5847
1633936680000|2021-10-11 07:18:00|2054|2053|2052.5|2051.5|2054|2053|2052|2051.5|14461
1633936690000|2021-10-11 07:18:10|2053|2052|2054|2053|2054.5|2054|2053|2052|3753
1633936700000|2021-10-11 07:18:20|2054.5|2053.5|2054.5|2053.5|2054.5|2053.5|2054.5|2053.5|0
1633936710000|2021-10-11 07:18:30|2055|2054|2055|2054|2055.5|2055|2055|2054|9856
1633936720000|2021-10-11 07:18:40|2054.5|2053.5|2053.5|2053|2054.5|2054|2053.5|2053|2639
1633936730000|2021-10-11 07:18:50|2054|2052.5|2053|2052|2054|2053|2053|2052|2145
1633936740000|2021-10-11 07:19:00|2052.5|2052.5|2052.5|2051.5|2052.5|2052.5|2052|2051.5|11056
1633936750000|2021-10-11 07:19:10|2052||2052||2052||2052||152
1633936760000|2021-10-11 07:19:20|2052.5|2052|2053.5|2052.5|2053.5|2052.5|2052.5|2052|1811
1633936770000|2021-10-11 07:19:30|2053|2053|2053.5|2052.5|2054|2053|2053|2052.5|3304
1633936790000|2021-10-11 07:19:50|2053|2052|2052.5|2052|2053.5|2053|2052.5|2052|3860
1633936800000|2021-10-11 07:20:00|2053|2051.5|2052.5|2052|2053|2052|2052|2051.5|2496
1633936810000|2021-10-11 07:20:10|2053|2052.5|2054.5|2053.5|2054.5|2054|2053|2052.5|11832
1633936830000|2021-10-11 07:20:30|2054|2053|2053|2052|2054|2053|2053|2052|14363
1633936840000|2021-10-11 07:20:40|2053.5|2052.5|2054|2053|2054|2053.5|2053|2052|4455
1633936850000|2021-10-11 07:20:50|2054.5|2053.5|2054.5|2053.5|2054.5|2054|2054.5|2053.5|4273
1633936860000|2021-10-11 07:21:00|2054|2053|2053.5|2052|2054|2053|2053|2052|11846
1633936870000|2021-10-11 07:21:10|2053|2052.5|2052.5|2052|2053|2052.5|2051.5|2051|15644
1633936880000|2021-10-11 07:21:20|2052|2051.5|2052.5|2052|2053|2052.5|2052|2051.5|1900
1633936890000|2021-10-11 07:21:30||2051.5||2052||2052||2051.5|259
1633936900000|2021-10-11 07:21:40|2053|2052.5|2054|2053.5|2054|2053.5|2053|2052.5|6174
1633936910000|2021-10-11 07:21:50|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|3616
1633936920000|2021-10-11 07:22:00|2054.5|2054|2055|2054|2055|2054.5|2054.5|2054|3896
1633936930000|2021-10-11 07:22:10||2054.5||2054.5||2054.5||2054|1550
1633936940000|2021-10-11 07:22:20|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|7267
1633936950000|2021-10-11 07:22:30|2054|2053.5|2054|2053|2054|2053.5|2054|2053|18119
1633936960000|2021-10-11 07:22:40|2054.5|2053.5|2054.5|2054|2054.5|2054|2054.5|2053.5|3467
1633936970000|2021-10-11 07:22:50|2055|2053.5|2055.5|2055|2055.5|2055|2055|2053.5|15773
1633936980000|2021-10-11 07:23:00|2055|2054.5|2055.5|2054.5|2056|2055|2055|2054.5|2741
1633936990000|2021-10-11 07:23:10|2056|2055|2056.5|2055.5|2057|2056.5|2056|2055|22120
1633937000000|2021-10-11 07:23:20|2057|2056|2057.5|2056.5|2058|2057|2057|2056|9384
1633937010000|2021-10-11 07:23:30|2058|2057|2058|2057|2058|2057.5|2058|2056.5|3071
1633937020000|2021-10-11 07:23:40|||||||||20
1633937030000|2021-10-11 07:23:50|2057.5|2056.5|2057.5|2057|2058|2057|2057|2056.5|3826
1633937040000|2021-10-11 07:24:00|2057|2056.5|2056.5|2055.5|2057|2056.5|2055.5|2055|12157
1633937050000|2021-10-11 07:24:10|2057|2056|2056.5|2056|2057|2056.5|2056.5|2056|2582
1633937060000|2021-10-11 07:24:20|2057|2056.5|2057.5|2057|2057.5|2057|2056.5|2056|5962
1633937070000|2021-10-11 07:24:30|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|450
1633937080000|2021-10-11 07:24:40|2056.5|2056|2056.5|2055.5|2056.5|2056|2056.5|2055.5|3859
1633937090000|2021-10-11 07:24:50|2057|2056|2057.5|2057|2057.5|2057|2057|2056|3390
1633937100000|2021-10-11 07:25:00|2057|2056.5|2057|2056.5|2057.5|2057|2057|2056.5|5338
1633937110000|2021-10-11 07:25:10|2056.5|2056|2057|2056|2057|2056.5|2056.5|2056|1997
1633937120000|2021-10-11 07:25:20|2057.5|2056.5|2057.5|2057|2057.5|2057|2057.5|2056|4253
1633937130000|2021-10-11 07:25:30|2058|2057.5|2058|2057.5|2058.5|2058|2058|2057.5|7761
1633937140000|2021-10-11 07:25:40|2058.5|2058|2058.5|2058|2058.5|2058|2058|2057.5|6391
1633937150000|2021-10-11 07:25:50|2059|2058.5|2059|2058|2059|2058.5|2058.5|2058|6342
1633937160000|2021-10-11 07:26:00|2058.5|2058.5|2059|2058|2059|2058.5|2058.5|2058|2623
1633937170000|2021-10-11 07:26:10|2058.5|2057.5|2057.5|2057|2058.5|2058|2057.5|2057|14120
1633937180000|2021-10-11 07:26:20|2057|2056.5|2056.5|2055.5|2057|2056.5|2056.5|2055.5|8246
1633937190000|2021-10-11 07:26:30|2057|2056|2056.5|2055.5|2057|2056.5|2056.5|2055.5|4357
1633937200000|2021-10-11 07:26:40|2057|2056|2057|2056|2057|2056.5|2056.5|2055.5|3470
1633937210000|2021-10-11 07:26:50|2057.5|2056.5|2057.5|2057|2058|2057.5|2057.5|2056.5|2889
1633937220000|2021-10-11 07:27:00|2058|2056.5|2057.5|2056.5|2058|2057.5|2057.5|2056.5|2305
1633937230000|2021-10-11 07:27:10|2057|2056|2057|2056.5|2057.5|2057|2057|2056|11985
1633937240000|2021-10-11 07:27:20|2057.5|2057|2057.5|2057|2058|2057.5|2057|2057|6042
1633937250000|2021-10-11 07:27:30||2056.5||2056.5||2057||2056.5|500
1633937260000|2021-10-11 07:27:40|2058|2057|2058|2057.5|2058|2057.5|2058|2057|2917
1633937270000|2021-10-11 07:27:50|||||||||1407
1633937280000|2021-10-11 07:28:00|2058.5|2058|2059|2058.5|2059|2058.5|2058|2057.5|4290
1633937290000|2021-10-11 07:28:10|2058.5|2058|2058.5|2057.5|2059|2058.5|2058.5|2057.5|2750
1633937300000|2021-10-11 07:28:20|2059|2058|2058.5|2058|2059|2058.5|2058.5|2058|3525
1633937310000|2021-10-11 07:28:30|2058|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|2046
1633937320000|2021-10-11 07:28:40|2057|2056.5|2056.5|2055.5|2057.5|2056.5|2056|2055.5|7057
1633937330000|2021-10-11 07:28:50|2057|2056|2056.5|2055.5|2057|2056|2056.5|2055.5|1755
1633937340000|2021-10-11 07:29:00|2056|2056|2057|2056.5|2057|2056.5|2055.5|2055|8146
1633937350000|2021-10-11 07:29:10|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2056|685
1633937360000|2021-10-11 07:29:20|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|3042
1633937370000|2021-10-11 07:29:30|2057|2056.5|2056.5|2056|2057.5|2057|2056.5|2056|4030
1633937380000|2021-10-11 07:29:40|2056|2055.5|2056|2055.5|2056|2056|2056|2055.5|519
1633937390000|2021-10-11 07:29:50|2056.5|2056|2056|2055.5|2056.5|2056|2055.5|2055|4801
1633937400000|2021-10-11 07:30:00|2056.5|2056|2056.5|2056|2056.5|2056|2055.5|2055|1934
1633937410000|2021-10-11 07:30:10|2056|2055.5|2057|2056.5|2057|2056.5|2056|2055.5|3000
1633937420000|2021-10-11 07:30:20|2057.5|2056|2056.5|2056|2057.5|2057|2056.5|2056|1445
1633937430000|2021-10-11 07:30:30|2056|2055.5|2055|2054.5|2056.5|2056|2055|2054.5|12621
1633937440000|2021-10-11 07:30:40|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|77
1633937460000|2021-10-11 07:31:00|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|3895
1633937470000|2021-10-11 07:31:10|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|6029
1633937480000|2021-10-11 07:31:20|2056|2055.5|2056|2055.5|2057|2056.5|2056|2055.5|4248
1633937500000|2021-10-11 07:31:40|2056.5|2056|2057|2056.5|2057|2056.5|2056.5|2056|2186
1633937510000|2021-10-11 07:31:50|2056.5|2056|2056|2055.5|2056.5|2056|2056|2055.5|5999
1633937520000|2021-10-11 07:32:00|2056.5|2056|2057.5|2056.5|2058|2057|2056.5|2056|2201
1633937530000|2021-10-11 07:32:10|2057|2057|2056.5|2056|2057|2057|2056.5|2056|1481
1633937540000|2021-10-11 07:32:20|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|1929
1633937550000|2021-10-11 07:32:30|2057|2056.5|2057.5|2056|2057.5|2056.5|2056.5|2056|738
1633937560000|2021-10-11 07:32:40||2056.5||2057||2057||2056.5|0
1633937570000|2021-10-11 07:32:50|2058|2057.5|2057.5|2057|2058.5|2057.5|2057|2056.5|9455
1633937580000|2021-10-11 07:33:00||2056.5||2057||2057||2056.5|850
1633937590000|2021-10-11 07:33:10|2057|2056.5|2057.5|2056.5|2057.5|2057|2057|2056.5|860
1633937600000|2021-10-11 07:33:20||2057||2057||2057||2057|4020
1633937610000|2021-10-11 07:33:30|2058|2057.5|2058|2057.5|2058|2057.5|2057.5|2057|1405
1633937620000|2021-10-11 07:33:40|2057.5|2057|2057|2056.5|2057.5|2057|2057|2056.5|1652
1633937630000|2021-10-11 07:33:50|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|73
1633937640000|2021-10-11 07:34:00|2057|2056.5|2057|2056.5|2057.5|2057|2057|2056.5|1050
1633937650000|2021-10-11 07:34:10|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|0
1633937660000|2021-10-11 07:34:20|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|17
1633937670000|2021-10-11 07:34:30|2058|2057.5|2058|2057|2058|2057.5|2058|2057|1425
1633937680000|2021-10-11 07:34:40|2057.5||2057.5||2057.5||2057.5||381
1633937700000|2021-10-11 07:35:00|2057|2056.5|2057|2056|2057|2056.5|2056.5|2056|6845
1633937710000|2021-10-11 07:35:10|2057.5|2056.5|2057.5|2056.5|2057.5|2057|2057.5|2056.5|1289
1633937720000|2021-10-11 07:35:20||2057||2057||2057||2057|0
1633937730000|2021-10-11 07:35:30|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|927
1633937740000|2021-10-11 07:35:40|2057.5|2057|2057|2056.5|2057.5|2057|2057|2056.5|726
1633937750000|2021-10-11 07:35:50|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|1928
1633937760000|2021-10-11 07:36:00|||||||||1259
1633937770000|2021-10-11 07:36:10|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057.5|3832
1633937780000|2021-10-11 07:36:20|||||||||241
1633937790000|2021-10-11 07:36:30|2058.5|2057|2056|2055.5|2058.5|2058|2056|2055.5|43805
1633937800000|2021-10-11 07:36:40|2056.5|2056|2055.5|2055|2056.5|2056|2054.5|2054|14526
1633937810000|2021-10-11 07:36:50|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|1267
1633937820000|2021-10-11 07:37:00|2055|2054.5|2055|2054.5|2055.5|2055|2054.5|2054|3213
1633937830000|2021-10-11 07:37:10|||||||||600
1633937840000|2021-10-11 07:37:20|2054.5|2054|2055.5|2054.5|2055.5|2055|2054.5|2054|1107
1633937850000|2021-10-11 07:37:30|2056|2055|2055.5|2055|2056.5|2056|2055.5|2055|2591
1633937860000|2021-10-11 07:37:40|2055|2054.5|2054.5|2054|2055|2054.5|2054|2053.5|8675
1633937870000|2021-10-11 07:37:50|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053|0
1633937880000|2021-10-11 07:38:00|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|6036
1633937890000|2021-10-11 07:38:10|2055|2054.5|2055.5|2055|2056|2055|2054.5|2054|3688
1633937900000|2021-10-11 07:38:20|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|1950
1633937910000|2021-10-11 07:38:30|2056|2055.5|2055|2054.5|2056|2055.5|2054.5|2054|10968
1633937930000|2021-10-11 07:38:50|2055.5||2055.5||2055.5||2055||674
1633937940000|2021-10-11 07:39:00|2055|2054|2055|2054.5|2055|2054.5|2054.5|2054|3261
1633937950000|2021-10-11 07:39:10|2054.5|2054|2054|2053.5|2054.5|2054.5|2054|2053.5|7138
1633937960000|2021-10-11 07:39:20|2054.5||2054||2054.5||2054||1891
1633937980000|2021-10-11 07:39:40|||||||||780
1633937990000|2021-10-11 07:39:50|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|576
1633938000000|2021-10-11 07:40:00|2053.5|2053|2054|2053.5|2054.5|2054|2053.5|2052.5|25458
1633938010000|2021-10-11 07:40:10|2053.5|2053|2054.5|2054|2054.5|2054|2053.5|2053|2915
1633938020000|2021-10-11 07:40:20|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|5218
1633938030000|2021-10-11 07:40:30|2054|2053.5|2054|2053|2054.5|2054|2054|2053|3970
1633938040000|2021-10-11 07:40:40|2053.5|2053.5|2054|2053.5|2054|2053.5|2053.5|2053|1341
1633938050000|2021-10-11 07:40:50|2054.5|2053|2054|2053|2054.5|2053|2054|2053|500
1633938060000|2021-10-11 07:41:00|2053.5|2053.5|2052.5|2052|2054|2053.5|2052.5|2052|2516
1633938070000|2021-10-11 07:41:10|2052|2051.5|2052|2051.5|2052.5|2052|2052|2051.5|4564
1633938080000|2021-10-11 07:41:20|||||||||21
1633938090000|2021-10-11 07:41:30|2052.5||2052||2052.5||2052||750
1633938100000|2021-10-11 07:41:40|2051.5|2051|2051.5|2051|2052|2051.5|2051.5|2050.5|5919
1633938110000|2021-10-11 07:41:50|||||||||1823
1633938120000|2021-10-11 07:42:00|2052|2051.5|2052|2051.5|2052.5|2051.5|2051|2050|18994
1633938130000|2021-10-11 07:42:10|||||||||2227
1633938150000|2021-10-11 07:42:30|2051.5|2051|2053|2052|2053|2052|2051.5|2051|7448
1633938160000|2021-10-11 07:42:40|2052.5|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|3807
1633938170000|2021-10-11 07:42:50|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|0
1633938180000|2021-10-11 07:43:00|2053.5||2053||2053.5||2053||0
1633938190000|2021-10-11 07:43:10|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|78
1633938200000|2021-10-11 07:43:20|2054|2053.5|2053|2052.5|2054|2053.5|2053|2052.5|511
1633938210000|2021-10-11 07:43:30|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|0
1633938220000|2021-10-11 07:43:40|2052.5|2052|2053|2052|2053|2052|2052.5|2052|115
1633938230000|2021-10-11 07:43:50|2052.5|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|1495
1633938240000|2021-10-11 07:44:00|2052.5|2052|2051.5|2051|2052.5|2052|2051.5|2051|8378
1633938250000|2021-10-11 07:44:10|2052|2050.5|2051.5|2051|2052|2051.5|2051.5|2050.5|249
1633938260000|2021-10-11 07:44:20|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|0
1633938270000|2021-10-11 07:44:30|2051.5|2051|2051.5|2051|2052|2051|2051.5|2051|4847
1633938280000|2021-10-11 07:44:40|2052|2051.5|2051.5|2051|2052|2051.5|2051.5|2051|3302
1633938290000|2021-10-11 07:44:50|2051|2050.5|2050.5|2050|2051|2050.5|2050|2049.5|7873
1633938300000|2021-10-11 07:45:00|2050|2049.5|2050|2049.5|2050.5|2049.5|2050|2049|7500
1633938310000|2021-10-11 07:45:10|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|1924
1633938320000|2021-10-11 07:45:20|2049.5|2049|2050|2049.5|2050.5|2049.5|2049.5|2049|1717
1633938330000|2021-10-11 07:45:30|2050.5|2050|2051|2050.5|2051.5|2050.5|2050.5|2050|1419
1633938340000|2021-10-11 07:45:40|2051.5|2051|2051.5|2051|2052|2051.5|2051.5|2051|800
1633938350000|2021-10-11 07:45:50|2051|2050.5|2052|2051.5|2052.5|2052|2051|2050.5|20975
1633938360000|2021-10-11 07:46:00|||||||||125
1633938370000|2021-10-11 07:46:10|2052.5||2052||2052.5||2052||5255
1633938380000|2021-10-11 07:46:20|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|150
1633938390000|2021-10-11 07:46:30|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052|605
1633938400000|2021-10-11 07:46:40|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|2918
1633938410000|2021-10-11 07:46:50|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|700
1633938420000|2021-10-11 07:47:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|11854
1633938430000|2021-10-11 07:47:10|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|237
1633938440000|2021-10-11 07:47:20|2053.5|2053|2054|2053|2054|2053.5|2053.5|2053|9631
1633938450000|2021-10-11 07:47:30|2053.5|2053.5|2053.5|2053|2054|2053.5|2053.5|2053|777
1633938460000|2021-10-11 07:47:40|2054||2054||2054||2053.5||0
1633938470000|2021-10-11 07:47:50|2053.5|2053.5|2053.5|2053|2053.5|2053.5|2053.5|2053|1506
1633938490000|2021-10-11 07:48:10|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|2592
1633938500000|2021-10-11 07:48:20|2054||2053.5||2054||2053.5||50
1633938510000|2021-10-11 07:48:30|2053|2052.5|2053|2052.5|2053.5|2052.5|2053|2052.5|30
1633938520000|2021-10-11 07:48:40|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|2528
1633938530000|2021-10-11 07:48:50|2052.5|2052|2053|2052.5|2053.5|2053|2052.5|2052|573
1633938540000|2021-10-11 07:49:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|0
1633938550000|2021-10-11 07:49:10|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|350
1633938560000|2021-10-11 07:49:20|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|3022
1633938570000|2021-10-11 07:49:30|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|15578
1633938590000|2021-10-11 07:49:50|2054.5|2054|2054.5|2054|2054.5|2054|2054|2053.5|3801
1633938600000|2021-10-11 07:50:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1342
1633938620000|2021-10-11 07:50:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1857
1633938630000|2021-10-11 07:50:30|2054|2053.5|2054|2053.5|2055|2054|2054|2053.5|10280
1633938640000|2021-10-11 07:50:40|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|2560
1633938650000|2021-10-11 07:50:50|2055|2054.5|2055|2054.5|2055|2054.5|2054|2053.5|8246
1633938660000|2021-10-11 07:51:00|2055.5|2055|2055.5|2055|2055.5|2055|2055|2054.5|13577
1633938670000|2021-10-11 07:51:10|2056|2055.5|2056|2055|2056|2055.5|2055.5|2055|745
1633938680000|2021-10-11 07:51:20|2055.5|2055.5|2056|2055.5|2056.5|2056|2055.5|2055.5|7505
1633938690000|2021-10-11 07:51:30||2055||2055||2055||2055|4396
1633938700000|2021-10-11 07:51:40|2055.5|2055.5|2055|2054.5|2055.5|2055.5|2055|2054.5|1833
1633938710000|2021-10-11 07:51:50|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|23
1633938720000|2021-10-11 07:52:00|2055|2054.5|2054|2053.5|2055|2054.5|2054|2053.5|1968
1633938730000|2021-10-11 07:52:10|2054.5|2054|2054.5|2054|2055|2054|2054|2053.5|1600
1633938740000|2021-10-11 07:52:20|2054|2053.5|2053.5|2053|2054.5|2054|2053.5|2053|2036
1633938750000|2021-10-11 07:52:30|2054|2053.5|2054|2053.5|2054|2053.5|2053.5|2053|644
1633938760000|2021-10-11 07:52:40|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|1978
1633938780000|2021-10-11 07:53:00|2053|2052.5|2054.5|2053.5|2054.5|2054|2053|2052.5|2198
1633938790000|2021-10-11 07:53:10|2054|2053|2054|2053|2054|2053.5|2053.5|2053|926
1633938800000|2021-10-11 07:53:20|2053.5|2053.5|2052.5|2051.5|2053.5|2053.5|2052|2051.5|5521
1633938810000|2021-10-11 07:53:30|2052|2052|2052|2051.5|2052|2052|2052|2051.5|0
1633938820000|2021-10-11 07:53:40|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|43
1633938830000|2021-10-11 07:53:50|2052|2051.5|2052.5|2052|2053|2052.5|2052|2051.5|2848
1633938840000|2021-10-11 07:54:00|2052|2051.5|2052.5|2052|2053|2052|2052|2051.5|2858
1633938850000|2021-10-11 07:54:10|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|1
1633938860000|2021-10-11 07:54:20|2052.5|2052|2052.5|2052|2053|2052.5|2052.5|2052|7073
1633938870000|2021-10-11 07:54:30|2052|2051.5|2053|2052.5|2053|2052.5|2052|2051.5|2621
1633938880000|2021-10-11 07:54:40|2052.5|2052|2052.5|2052|2053|2052|2052.5|2052|985
1633938890000|2021-10-11 07:54:50|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|200
1633938900000|2021-10-11 07:55:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|3405
1633938910000|2021-10-11 07:55:10|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|1146
1633938920000|2021-10-11 07:55:20|2052.5|2052|2051.5|2051|2053|2052|2051|2050.5|4217
1633938930000|2021-10-11 07:55:30|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|347
1633938940000|2021-10-11 07:55:40|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|1152
1633938950000|2021-10-11 07:55:50|2052|2051.5|2052|2051.5|2052.5|2052|2052|2051.5|9533
1633938960000|2021-10-11 07:56:00|2052.5|2052|2052.5|2052|2052.5|2052|2052|2051.5|325
1633938970000|2021-10-11 07:56:10||2051.5||2052||2052||2051.5|600
1633938980000|2021-10-11 07:56:20|2053|2052.5|2053|2052|2053|2052.5|2052.5|2052|405
1633938990000|2021-10-11 07:56:30|2052.5|2052.5|2052.5|2052|2052.5|2052.5|2052.5|2052|229
1633939000000|2021-10-11 07:56:40|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|444
1633939010000|2021-10-11 07:56:50|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|1915
1633939020000|2021-10-11 07:57:00|2051.5|2051|2050|2049.5|2051.5|2051|2050|2049.5|18053
1633939030000|2021-10-11 07:57:10|2049.5|2049|2050.5|2050|2050.5|2050|2049.5|2049|6578
1633939040000|2021-10-11 07:57:20|2051||2050.5||2051||2050.5||2924
1633939050000|2021-10-11 07:57:30|||||||||641
1633939060000|2021-10-11 07:57:40|2051||2050.5||2051||2050.5||440
1633939070000|2021-10-11 07:57:50|2051|2050.5|2051|2050.5|2051|2050.5|2050.5|2050.5|1474
1633939080000|2021-10-11 07:58:00|2051.5|2051|2052.5|2051.5|2052.5|2052|2051.5|2051|6645
1633939090000|2021-10-11 07:58:10|2053|2052|2052.5|2052|2053|2052.5|2052.5|2052|16261
1633939110000|2021-10-11 07:58:30|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1483
1633939120000|2021-10-11 07:58:40|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052.5|3065
1633939130000|2021-10-11 07:58:50|2053.5|2053|2053|2052.5|2053.5|2053|2052.5|2052|4286
1633939140000|2021-10-11 07:59:00|2053.5|2053|2054|2053|2054|2053.5|2053.5|2053|651
1633939150000|2021-10-11 07:59:10|2053.5|2053.5|2054|2053.5|2054.5|2054|2053.5|2053.5|6572
1633939160000|2021-10-11 07:59:20|||||||||601
1633939170000|2021-10-11 07:59:30|2053.5|2053|2054|2053.5|2054.5|2054|2053.5|2053|2644
1633939180000|2021-10-11 07:59:40|2053.5|2053|2054|2053.5|2054.5|2053.5|2053.5|2053|2868
1633939190000|2021-10-11 07:59:50|2054.5||2054||2054.5||2054||0
1633939200000|2021-10-11 08:00:00|||||||||23
1633939210000|2021-10-11 08:00:10|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|74
1633939230000|2021-10-11 08:00:30|2054.5||2054.5||2054.5||2054.5||600
1633939240000|2021-10-11 08:00:40|2054|2054|2054.5|2054|2054.5|2054|2054|2054|228
1633939260000|2021-10-11 08:01:00|2054|2053.5|2054|2053|2054|2053.5|2053.5|2052.5|3319
1633939270000|2021-10-11 08:01:10|2053.5|2053.5|2053|2052.5|2053.5|2053.5|2053|2052.5|511
1633939280000|2021-10-11 08:01:20|||||||||250
1633939290000|2021-10-11 08:01:30|||||||||300
1633939300000|2021-10-11 08:01:40|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|263
1633939310000|2021-10-11 08:01:50|2054|2053.5|2053.5|2053|2054|2053.5|2053.5|2052.5|14767
1633939320000|2021-10-11 08:02:00|2054|2053.5|2054|2053|2054|2053.5|2053.5|2053|2732
1633939330000|2021-10-11 08:02:10|2053.5|2053.5|2054|2053.5|2054.5|2054|2053.5|2053|4189
1633939340000|2021-10-11 08:02:20|2054.5|2054|2054.5|2053.5|2054.5|2054|2054.5|2053.5|64
1633939350000|2021-10-11 08:02:30|2054||2054.5||2054.5||2054||0
1633939360000|2021-10-11 08:02:40|2054|2054|2054|2053.5|2054.5|2054|2054|2053.5|828
1633939370000|2021-10-11 08:02:50|2054.5|2054|2054.5|2054|2054.5|2054|2054|2053.5|2309
1633939380000|2021-10-11 08:03:00|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|2000
1633939390000|2021-10-11 08:03:10|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|6091
1633939400000|2021-10-11 08:03:20|2055|2054.5|2055.5|2054.5|2055.5|2055|2055|2054.5|2089
1633939410000|2021-10-11 08:03:30|2055||2055||2055.5||2055||225
1633939420000|2021-10-11 08:03:40|2054.5|2054|2054.5|2053.5|2054.5|2054|2054|2053.5|11276
1633939430000|2021-10-11 08:03:50|2054|2053|2053.5|2053|2054|2053|2053.5|2053|250
1633939440000|2021-10-11 08:04:00|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|682
1633939450000|2021-10-11 08:04:10|||||||||7
1633939460000|2021-10-11 08:04:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|316
1633939470000|2021-10-11 08:04:30|||||||||1500
1633939480000|2021-10-11 08:04:40|||||||||10
1633939490000|2021-10-11 08:04:50|2054|2053.5|2053.5|2053|2054.5|2053.5|2053.5|2053|5691
1633939500000|2021-10-11 08:05:00|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|12318
1633939510000|2021-10-11 08:05:10|2054|2052.5|2054|2053|2054|2053.5|2053.5|2052.5|7995
1633939520000|2021-10-11 08:05:20|2054.5|2053.5|2054.5|2053.5|2054.5|2054|2054.5|2053.5|1260
1633939530000|2021-10-11 08:05:30|2054|2054|2054.5|2054|2055|2054.5|2054|2053.5|6276
1633939550000|2021-10-11 08:05:50|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|3616
1633939570000|2021-10-11 08:06:10|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|4116
1633939580000|2021-10-11 08:06:20|2054.5|2054|2055|2054|2055|2054.5|2054.5|2054|5111
1633939590000|2021-10-11 08:06:30|2054.5|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|2232
1633939600000|2021-10-11 08:06:40|||||||||100
1633939610000|2021-10-11 08:06:50|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|1211
1633939620000|2021-10-11 08:07:00|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|5349
1633939630000|2021-10-11 08:07:10|2055.5|2055|2055.5|2055|2055.5|2055|2055|2054.5|37795
1633939640000|2021-10-11 08:07:20|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|3130
1633939650000|2021-10-11 08:07:30|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|3826
1633939670000|2021-10-11 08:07:50|2055|2054.5|2054|2053.5|2055|2054.5|2054|2053.5|9139
1633939680000|2021-10-11 08:08:00|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|7669
1633939690000|2021-10-11 08:08:10|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|5963
1633939700000|2021-10-11 08:08:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|401
1633939710000|2021-10-11 08:08:30|||||||||5295
1633939730000|2021-10-11 08:08:50|||||||||200
1633939740000|2021-10-11 08:09:00|2053|2052.5|2053|2052|2053.5|2053|2052.5|2052|2609
1633939750000|2021-10-11 08:09:10||2052.5||2052.5||2052.5||2052|0
1633939760000|2021-10-11 08:09:20|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|0
1633939770000|2021-10-11 08:09:30|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|5903
1633939780000|2021-10-11 08:09:40|2052.5|2052|2052.5|2052|2052.5|2052|2052|2051.5|6089
1633939790000|2021-10-11 08:09:50|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1058
1633939800000|2021-10-11 08:10:00|2052|2051.5|2052|2051.5|2052.5|2052|2051.5|2051|7663
1633939810000|2021-10-11 08:10:10|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2051.5|467
1633939820000|2021-10-11 08:10:20|2052|2051.5|2052.5|2051.5|2052.5|2052|2052|2051.5|1287
1633939830000|2021-10-11 08:10:30|2052|2051|2051.5|2051|2052|2051.5|2051.5|2051|2730
1633939840000|2021-10-11 08:10:40|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|4003
1633939850000|2021-10-11 08:10:50|2051.5|2051|2051|2050.5|2051.5|2051|2050.5|2050|2558
1633939860000|2021-10-11 08:11:00|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|11383
1633939870000|2021-10-11 08:11:10|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|0
1633939880000|2021-10-11 08:11:20|2051|2050.5|2051|2050.5|2051|2050.5|2050.5|2050|4930
1633939890000|2021-10-11 08:11:30|2051.5|2050|2051|2050|2051.5|2050.5|2050.5|2050|2802
1633939900000|2021-10-11 08:11:40|2050.5|2049.5|2050|2049.5|2050.5|2049.5|2049.5|2049|11287
1633939920000|2021-10-11 08:12:00|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|2767
1633939930000|2021-10-11 08:12:10|2051|2050.5|2050.5|2050|2051|2050.5|2050.5|2050|5605
1633939940000|2021-10-11 08:12:20|||||||||1438
1633939950000|2021-10-11 08:12:30|2050|2049.5|2050|2049.5|2050|2050|2050|2049.5|69046
1633939960000|2021-10-11 08:12:40|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|6044
1633939970000|2021-10-11 08:12:50|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|2327
1633939980000|2021-10-11 08:13:00|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|6477
1633939990000|2021-10-11 08:13:10|||||||||49
1633940000000|2021-10-11 08:13:20|||||||||840
1633940010000|2021-10-11 08:13:30|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|3218
1633940020000|2021-10-11 08:13:40|2048|2047.5|2047|2046.5|2048|2047.5|2047|2046.5|16140
1633940030000|2021-10-11 08:13:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|3809
1633940040000|2021-10-11 08:14:00|2046|2045.5|2046.5|2045.5|2046.5|2046|2046|2045.5|4582
1633940050000|2021-10-11 08:14:10||2046||2046||2046||2046|0
1633940060000|2021-10-11 08:14:20|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|75
1633940070000|2021-10-11 08:14:30|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|1911
1633940080000|2021-10-11 08:14:40|2045|2044.5|2045|2044|2045|2044.5|2045|2044|8579
1633940090000|2021-10-11 08:14:50|2044.5|2043.5|2044|2043.5|2044.5|2043.5|2044|2043.5|1233
1633940100000|2021-10-11 08:15:00|2044.5|2044|2045.5|2045|2045.5|2045|2044.5|2044|10981
1633940110000|2021-10-11 08:15:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|2100
1633940120000|2021-10-11 08:15:20||2045||2045||2045.5||2045|664
1633940140000|2021-10-11 08:15:40|2046.5|2045.5|2046.5|2046|2046.5|2046|2046.5|2045.5|424
1633940150000|2021-10-11 08:15:50|||||||||200
1633940170000|2021-10-11 08:16:10|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046|4669
1633940180000|2021-10-11 08:16:20|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|613
1633940190000|2021-10-11 08:16:30|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|250
1633940200000|2021-10-11 08:16:40|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|0
1633940210000|2021-10-11 08:16:50|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|2317
1633940220000|2021-10-11 08:17:00|2047|2047|2048|2047.5|2048.5|2048|2047|2047|4690
1633940230000|2021-10-11 08:17:10||2047||2047||2047.5||2047|9500
1633940250000|2021-10-11 08:17:30||2047.5||2047.5||2047.5||2047.5|965
1633940260000|2021-10-11 08:17:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|3913
1633940270000|2021-10-11 08:17:50|||||||||50
1633940280000|2021-10-11 08:18:00|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|830
1633940290000|2021-10-11 08:18:10|2049||2049||2049||2049||0
1633940300000|2021-10-11 08:18:20|2048.5|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|4484
1633940310000|2021-10-11 08:18:30|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|500
1633940320000|2021-10-11 08:18:40|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|2529
1633940330000|2021-10-11 08:18:50|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|1679
1633940340000|2021-10-11 08:19:00|2049|2048.5|2049.5|2049|2050|2049|2049|2048.5|6839
1633940350000|2021-10-11 08:19:10|2050||2050||2050||2050||0
1633940360000|2021-10-11 08:19:20|2049.5|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|2162
1633940370000|2021-10-11 08:19:30|2050|2049.5|2050|2049|2050|2049.5|2050|2049|15895
1633940380000|2021-10-11 08:19:40|2049.5|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|4702
1633940390000|2021-10-11 08:19:50|2049.5|2049|2049.5|2049|2050|2049|2049.5|2049|3237
1633940400000|2021-10-11 08:20:00|2049|2048.5|2049|2048.5|2049.5|2048.5|2049|2048|8136
1633940410000|2021-10-11 08:20:10||2048||2048||2048||2048|0
1633940420000|2021-10-11 08:20:20|2048.5|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|7842
1633940430000|2021-10-11 08:20:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048|1845
1633940440000|2021-10-11 08:20:40|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|1930
1633940460000|2021-10-11 08:21:00|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049|7299
1633940470000|2021-10-11 08:21:10|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|133
1633940480000|2021-10-11 08:21:20|2050|2049.5|2048.5|2048|2050.5|2050|2048.5|2048|3057
1633940490000|2021-10-11 08:21:30|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047|12530
1633940500000|2021-10-11 08:21:40|2048|2047.5|2047.5|2047|2048|2047.5|2047|2046.5|3751
1633940510000|2021-10-11 08:21:50|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047|3695
1633940520000|2021-10-11 08:22:00|2048.5|2048|2048|2047|2048.5|2048|2047.5|2047|1881
1633940530000|2021-10-11 08:22:10|2047.5|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|620
1633940540000|2021-10-11 08:22:20|2047|2046.5|2047.5|2047|2048|2047.5|2047|2046.5|6059
1633940550000|2021-10-11 08:22:30|2047|2046.5|2046.5|2046|2047.5|2047|2046.5|2046|5700
1633940560000|2021-10-11 08:22:40|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2045.5|2748
1633940570000|2021-10-11 08:22:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|933
1633940580000|2021-10-11 08:23:00|2046|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|3225
1633940590000|2021-10-11 08:23:10|2045.5|2045|2044.5|2044|2045.5|2045|2044.5|2044|14224
1633940600000|2021-10-11 08:23:20|2045|2043.5|2044|2043|2045|2044|2043.5|2043|1339
1633940610000|2021-10-11 08:23:30|2044.5|2043.5|2044.5|2044|2044.5|2044|2044.5|2043|423
1633940620000|2021-10-11 08:23:40|2044|2043.5|2044.5|2044|2045|2044.5|2044|2043.5|7994
1633940630000|2021-10-11 08:23:50|2044|2043.5|2044|2043.5|2044.5|2044|2044|2043|4406
1633940640000|2021-10-11 08:24:00|2044.5|2044|2045.5|2044.5|2045.5|2044.5|2044.5|2044|2469
1633940650000|2021-10-11 08:24:10|2045|2044|2044|2043.5|2045|2044|2044|2043.5|9381
1633940660000|2021-10-11 08:24:20||2043||2043||2043.5||2043|196
1633940670000|2021-10-11 08:24:30|2043.5|2043.5|2044|2043.5|2044|2043.5|2043.5|2043|700
1633940680000|2021-10-11 08:24:40|2043.5|2043|2043.5|2043|2044|2043|2043.5|2043|0
1633940690000|2021-10-11 08:24:50|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|0
1633940700000|2021-10-11 08:25:00|2044.5|2044|2044.5|2044|2045|2044.5|2044.5|2044|4001
1633940710000|2021-10-11 08:25:10|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|3680
1633940720000|2021-10-11 08:25:20|2045|2043.5|2044.5|2044|2045|2044|2044|2043.5|250
1633940730000|2021-10-11 08:25:30|2044|2043.5|2044|2043|2044.5|2044|2043.5|2043|6688
1633940740000|2021-10-11 08:25:40|2044.5|2043.5|2044|2043.5|2044.5|2044|2044|2043|2063
1633940750000|2021-10-11 08:25:50|2044.5|2043|2044.5|2043.5|2044.5|2043.5|2044.5|2043|516
1633940760000|2021-10-11 08:26:00|2044|2044|2044.5|2044|2044.5|2044|2044|2044|0
1633940770000|2021-10-11 08:26:10|2045|2044.5|2044|2043.5|2045|2044.5|2044|2043.5|4592
1633940780000|2021-10-11 08:26:20|2044.5|2044|2044.5|2044|2045|2044|2044.5|2043.5|5539
1633940800000|2021-10-11 08:26:40|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|0
1633940810000|2021-10-11 08:26:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|7710
1633940820000|2021-10-11 08:27:00|2045.5|2045|2045|2044.5|2045.5|2045|2044.5|2044|4216
1633940830000|2021-10-11 08:27:10|2044.5|2044|2046|2045|2046|2045.5|2044.5|2044|16877
1633940840000|2021-10-11 08:27:20|2046.5|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|2876
1633940850000|2021-10-11 08:27:30|2045.5|2045|2045.5|2044.5|2045.5|2045|2045|2044.5|8400
1633940860000|2021-10-11 08:27:40|2046|2045|2046|2045|2046|2045.5|2045.5|2044.5|1025
1633940900000|2021-10-11 08:28:20|2045.5|2044.5|2046|2045|2046|2045.5|2045|2044.5|834
1633940910000|2021-10-11 08:28:30||2045.5||2045.5||2045.5||2045.5|0
1633940920000|2021-10-11 08:28:40|2046.5||2046.5||2046.5||2046||1731
1633940930000|2021-10-11 08:28:50|2046|2046|2047|2046|2047.5|2046.5|2046|2045.5|25274
1633940940000|2021-10-11 08:29:00|2046.5|2046.5|2047|2046|2047|2046.5|2046.5|2046|1161
1633940950000|2021-10-11 08:29:10|2046.5|2046.5|2047.5|2047|2047.5|2047|2046.5|2046.5|1957
1633940960000|2021-10-11 08:29:20|||||||||2366
1633940970000|2021-10-11 08:29:30|2048|2047.5|2048|2047|2048|2047.5|2047.5|2047|2680
1633940980000|2021-10-11 08:29:40|2048.5|2047.5|2048.5|2048|2048.5|2048|2048.5|2047.5|339
1633941010000|2021-10-11 08:30:10|2049|2048.5|2049|2048.5|2049.5|2048.5|2048.5|2048|3978
1633941020000|2021-10-11 08:30:20|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|1881
1633941030000|2021-10-11 08:30:30|||||||||250
1633941040000|2021-10-11 08:30:40|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|4300
1633941050000|2021-10-11 08:30:50|2051|2049.5|2050.5|2049.5|2051|2050|2050.5|2049.5|4832
1633941060000|2021-10-11 08:31:00|2050|2050|2051|2050.5|2051|2050.5|2050|2049.5|3740
1633941070000|2021-10-11 08:31:10|2050.5|2050|2050.5|2050|2051|2050|2050.5|2050|1259
1633941080000|2021-10-11 08:31:20|2051|2049.5|2050|2049.5|2051|2049.5|2050|2049.5|3651
1633941090000|2021-10-11 08:31:30|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|4479
1633941100000|2021-10-11 08:31:40|2050||2050||2050||2050||0
1633941110000|2021-10-11 08:31:50||2049.5||2049.5||2049.5||2049.5|200
1633941120000|2021-10-11 08:32:00|||||||||350
1633941130000|2021-10-11 08:32:10|||||||||2077
1633941140000|2021-10-11 08:32:20|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|767
1633941150000|2021-10-11 08:32:30|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|3815
1633941160000|2021-10-11 08:32:40|2049|2048.5|2049.5|2048.5|2049.5|2048.5|2049|2048.5|4740
1633941170000|2021-10-11 08:32:50||2049||2049||2049||2049|2000
1633941180000|2021-10-11 08:33:00|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2048.5|6804
1633941190000|2021-10-11 08:33:10|2050||2049.5||2050||2049.5||1164
1633941200000|2021-10-11 08:33:20|2050|2049.5|2049|2048.5|2050|2049.5|2049|2048.5|3767
1633941230000|2021-10-11 08:33:50|||||||||50
1633941240000|2021-10-11 08:34:00|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|16639
1633941250000|2021-10-11 08:34:10|||||||||2300
1633941260000|2021-10-11 08:34:20|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|10684
1633941270000|2021-10-11 08:34:30|2048|2047.5|2049|2048.5|2049|2048.5|2048|2047.5|15977
1633941280000|2021-10-11 08:34:40|||||||||1100
1633941290000|2021-10-11 08:34:50|2048.5|2048|2048.5|2048|2048.5|2048.5|2048.5|2048|2620
1633941300000|2021-10-11 08:35:00|2048|2047.5|2048|2047.5|2048|2048|2048|2047.5|2116
1633941310000|2021-10-11 08:35:10|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|3286
1633941320000|2021-10-11 08:35:20|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|4696
1633941330000|2021-10-11 08:35:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|5387
1633941350000|2021-10-11 08:35:50|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|4207
1633941360000|2021-10-11 08:36:00|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|4608
1633941370000|2021-10-11 08:36:10|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|2963
1633941390000|2021-10-11 08:36:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|7206
1633941400000|2021-10-11 08:36:40|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|6971
1633941410000|2021-10-11 08:36:50|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|7513
1633941420000|2021-10-11 08:37:00|2048.5|2048|2048.5|2048|2048.5|2048|2048|2047.5|4513
1633941430000|2021-10-11 08:37:10||2047.5||2047.5||2047.5||2047.5|0
1633941440000|2021-10-11 08:37:20|2048|2048|2048.5|2048|2048.5|2048|2048|2048|1508
1633941450000|2021-10-11 08:37:30|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|6780
1633941460000|2021-10-11 08:37:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|601
1633941470000|2021-10-11 08:37:50|2048|2047.5|2048.5|2047.5|2048.5|2048|2048|2047.5|510
1633941480000|2021-10-11 08:38:00||2048||2048||2048||2047.5|30
1633941500000|2021-10-11 08:38:20|||||||||325
1633941510000|2021-10-11 08:38:30|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|2312
1633941520000|2021-10-11 08:38:40|2047.5|2047|2047.5|2047|2047.5|2047|2047|2046.5|5820
1633941530000|2021-10-11 08:38:50|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|1851
1633941540000|2021-10-11 08:39:00|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|4734
1633941550000|2021-10-11 08:39:10|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|510
1633941560000|2021-10-11 08:39:20|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|2290
1633941570000|2021-10-11 08:39:30|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|0
1633941580000|2021-10-11 08:39:40|||||||||447
1633941590000|2021-10-11 08:39:50|2048|2047.5|2048.5|2048|2049|2048|2048|2047.5|7821
1633941600000|2021-10-11 08:40:00|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|7783
1633941610000|2021-10-11 08:40:10|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2048.5|3698
1633941620000|2021-10-11 08:40:20|||||||||1500
1633941630000|2021-10-11 08:40:30|||||||||573
1633941640000|2021-10-11 08:40:40|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|4796
1633941650000|2021-10-11 08:40:50|2049.5|2049|2050|2049|2050|2049.5|2049.5|2049|9982
1633941660000|2021-10-11 08:41:00|2049.5|2049.5|2050|2049|2050|2049.5|2049.5|2049|1790
1633941670000|2021-10-11 08:41:10|2049.5||2049.5||2050||2049.5||0
1633941680000|2021-10-11 08:41:20|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|1597
1633941690000|2021-10-11 08:41:30|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|1590
1633941730000|2021-10-11 08:42:10|2050.5|2050|2050.5|2050|2050.5|2050|2050|2050|56617
1633941740000|2021-10-11 08:42:20|||||||||126
1633941750000|2021-10-11 08:42:30|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|0
1633941760000|2021-10-11 08:42:40|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|1776
1633941780000|2021-10-11 08:43:00|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|3425
1633941800000|2021-10-11 08:43:20|||||||||2165
1633941810000|2021-10-11 08:43:30|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|1500
1633941820000|2021-10-11 08:43:40|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049.5|1080
1633941830000|2021-10-11 08:43:50||2049||2049||2049||2049|0
1633941840000|2021-10-11 08:44:00|2049.5|2049.5|2049.5|2049|2049.5|2049.5|2049|2048.5|11669
1633941850000|2021-10-11 08:44:10|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|223
1633941860000|2021-10-11 08:44:20|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|3983
1633941880000|2021-10-11 08:44:40|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|5489
1633941890000|2021-10-11 08:44:50|2050.5|2050|2050.5|2050|2050.5|2050|2050|2050|2148
1633941900000|2021-10-11 08:45:00|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|1831
1633941910000|2021-10-11 08:45:10|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|54934
1633941920000|2021-10-11 08:45:20|2051.5|2051|2051.5|2051|2051.5|2051|2051|2050.5|3133
1633941930000|2021-10-11 08:45:30|2052|2051.5|2052|2051.5|2052|2051.5|2051.5|2051.5|5760
1633941940000|2021-10-11 08:45:40|||||||||1701
1633941950000|2021-10-11 08:45:50|||||||||1218
1633941960000|2021-10-11 08:46:00|2052.5|2052|2052.5|2052|2052.5|2052|2052|2051.5|1079
1633941970000|2021-10-11 08:46:10|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1034
1633941980000|2021-10-11 08:46:20|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|1538
1633942000000|2021-10-11 08:46:40|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|3325
1633942020000|2021-10-11 08:47:00|2054|2053.5|2054|2053.5|2054|2053.5|2053.5|2053.5|2926
1633942030000|2021-10-11 08:47:10|||||||||1840
1633942050000|2021-10-11 08:47:30|||||||||223
1633942060000|2021-10-11 08:47:40|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|7860
1633942070000|2021-10-11 08:47:50|2054||2053.5||2054||2053.5||2226
1633942080000|2021-10-11 08:48:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1500
1633942090000|2021-10-11 08:48:10|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|5992
1633942100000|2021-10-11 08:48:20|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|2441
1633942110000|2021-10-11 08:48:30|2054|2053.5|2054|2053|2054|2053.5|2053.5|2053|1472
1633942120000|2021-10-11 08:48:40|2053.5|2052.5|2053.5|2053|2054|2053|2053.5|2052.5|6015
1633942130000|2021-10-11 08:48:50|2053|2052.5|2053|2052.5|2053.5|2053|2053|2052.5|574
1633942140000|2021-10-11 08:49:00|2052.5|2052|2052.5|2052|2052.5|2052.5|2052.5|2052|9728
1633942150000|2021-10-11 08:49:10|2053|2051.5|2053|2052|2053|2052.5|2053|2051.5|4603
1633942160000|2021-10-11 08:49:20||2052.5||2052.5||2052.5||2052.5|109
1633942170000|2021-10-11 08:49:30|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|454
1633942180000|2021-10-11 08:49:40|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|1223
1633942190000|2021-10-11 08:49:50||2052||2052||2052||2052|0
1633942200000|2021-10-11 08:50:00|2052.5|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|3773
1633942210000|2021-10-11 08:50:10|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052|3864
1633942220000|2021-10-11 08:50:20|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|2877
1633942230000|2021-10-11 08:50:30||2052||2052||2052.5||2052|0
1633942240000|2021-10-11 08:50:40|2053.5|2052.5|2053.5|2053|2053.5|2053|2053.5|2052.5|2281
1633942250000|2021-10-11 08:50:50|2054|2053.5|2053.5|2053|2054|2053.5|2053|2052.5|12902
1633942260000|2021-10-11 08:51:00|2054||2053.5||2054||2053.5||0
1633942270000|2021-10-11 08:51:10|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053|5743
1633942280000|2021-10-11 08:51:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|732
1633942290000|2021-10-11 08:51:30|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|4613
1633942300000|2021-10-11 08:51:40|||||||||750
1633942310000|2021-10-11 08:51:50|2053.5|2053|2053.5|2052.5|2053.5|2053|2053.5|2052.5|746
1633942320000|2021-10-11 08:52:00|2054|2053|2053.5|2053|2054|2053.5|2053.5|2053|2552
1633942330000|2021-10-11 08:52:10|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053|251
1633942340000|2021-10-11 08:52:20|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|478
1633942350000|2021-10-11 08:52:30|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|14076
1633942360000|2021-10-11 08:52:40|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|3560
1633942380000|2021-10-11 08:53:00|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|1425
1633942400000|2021-10-11 08:53:20|||||||||46
1633942410000|2021-10-11 08:53:30|2055|2054.5|2055|2054|2055|2054.5|2055|2054|1756
1633942420000|2021-10-11 08:53:40||2054.5||2054.5||2054.5||2054.5|500
1633942430000|2021-10-11 08:53:50|||||||||132
1633942440000|2021-10-11 08:54:00||2054||2054.5||2054.5||2054|5871
1633942450000|2021-10-11 08:54:10|||||||||2115
1633942460000|2021-10-11 08:54:20|||||||||203
1633942470000|2021-10-11 08:54:30|2055.5|2055|2055.5|2055|2055.5|2055|2055|2054.5|3185
1633942480000|2021-10-11 08:54:40|2055|2054.5|2055|2054.5|2055.5|2054.5|2055|2054.5|2849
1633942510000|2021-10-11 08:55:10|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|3732
1633942520000|2021-10-11 08:55:20|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|174
1633942530000|2021-10-11 08:55:30|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|2537
1633942540000|2021-10-11 08:55:40|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|2057
1633942550000|2021-10-11 08:55:50|2056.5|2055|2056.5|2056|2056.5|2056|2056|2055|9931
1633942560000|2021-10-11 08:56:00|2057||2056.5||2057||2056.5||2396
1633942570000|2021-10-11 08:56:10|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|745
1633942580000|2021-10-11 08:56:20|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|2561
1633942590000|2021-10-11 08:56:30|2057.5|2057|2057|2056.5|2057.5|2057|2056.5|2056|30295
1633942600000|2021-10-11 08:56:40|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2056.5|3386
1633942610000|2021-10-11 08:56:50|2058.5|2058|2057.5|2057|2058.5|2058|2057.5|2057|36578
1633942620000|2021-10-11 08:57:00|2058|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|7672
1633942630000|2021-10-11 08:57:10|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|9014
1633942640000|2021-10-11 08:57:20|2057.5|2057|2058|2057|2058|2057.5|2057.5|2057|4165
1633942650000|2021-10-11 08:57:30|2057.5|2057.5|2056.5|2056|2057.5|2057.5|2056.5|2056|22626
1633942660000|2021-10-11 08:57:40|2057|2056.5|2057|2056|2057|2056.5|2057|2056|0
1633942670000|2021-10-11 08:57:50|2056.5|2056.5|2057|2056|2057|2056.5|2056.5|2056|174
1633942680000|2021-10-11 08:58:00||2056.5||2056.5||2056.5||2056.5|0
1633942690000|2021-10-11 08:58:10|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2056|1115
1633942700000|2021-10-11 08:58:20|2057|2056.5|2057|2056|2057|2056.5|2057|2056|670
1633942710000|2021-10-11 08:58:30||2056.5||2056.5||2056.5||2056|412
1633942720000|2021-10-11 08:58:40|||||||||4530
1633942730000|2021-10-11 08:58:50|||||||||5329
1633942740000|2021-10-11 08:59:00|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|3096
1633942750000|2021-10-11 08:59:10|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|674
1633942760000|2021-10-11 08:59:20|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|5157
1633942770000|2021-10-11 08:59:30|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|0
1633942780000|2021-10-11 08:59:40|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|1907
1633942790000|2021-10-11 08:59:50|2058.5|2058|2058.5|2058|2059|2058.5|2058.5|2058|4182
1633942800000|2021-10-11 09:00:00|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|2207
1633942810000|2021-10-11 09:00:10|2058.5|2058|2058.5|2058|2059|2058|2058.5|2058|2301
1633942820000|2021-10-11 09:00:20|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|350
1633942830000|2021-10-11 09:00:30|||||||||100
1633942850000|2021-10-11 09:00:50|2059|2058.5|2059|2058|2059|2058.5|2058.5|2058|3038
1633942860000|2021-10-11 09:01:00|2058.5|2058.5|2058.5|2058|2058.5|2058.5|2058.5|2058|350
1633942870000|2021-10-11 09:01:10|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|6164
1633942880000|2021-10-11 09:01:20|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|3214
1633942890000|2021-10-11 09:01:30|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|731
1633942910000|2021-10-11 09:01:50|||||||||5985
1633942920000|2021-10-11 09:02:00|||||||||1500
1633942930000|2021-10-11 09:02:10|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|11540
1633942940000|2021-10-11 09:02:20|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|3141
1633942950000|2021-10-11 09:02:30|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|3066
1633942990000|2021-10-11 09:03:10|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|10482
1633943020000|2021-10-11 09:03:40|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|2875
1633943030000|2021-10-11 09:03:50||2058||2058.5||2058.5||2058|6654
1633943040000|2021-10-11 09:04:00||2058||2058.5||2058.5||2058|970
1633943050000|2021-10-11 09:04:10|2058.5|2058|2058.5|2058|2059|2058.5|2058.5|2058|907
1633943060000|2021-10-11 09:04:20|2059|2058.5|2059|2058|2059|2058.5|2058.5|2058|79
1633943070000|2021-10-11 09:04:30||2058.5||2058.5||2058.5||2058|1
1633943080000|2021-10-11 09:04:40|2058.5|2058|2058.5|2058|2059|2058.5|2058.5|2058|350
1633943100000|2021-10-11 09:05:00|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|1191
1633943110000|2021-10-11 09:05:10|||||||||1036
1633943120000|2021-10-11 09:05:20|||||||||1500
1633943160000|2021-10-11 09:06:00|2059|2058.5|2059.5|2059|2059.5|2059|2059|2058.5|5691
1633943170000|2021-10-11 09:06:10|||||||||1872
1633943180000|2021-10-11 09:06:20|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|2566
1633943190000|2021-10-11 09:06:30|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|2645
1633943200000|2021-10-11 09:06:40|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|3021
1633943220000|2021-10-11 09:07:00|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|1861
1633943240000|2021-10-11 09:07:20|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057.5|11753
1633943250000|2021-10-11 09:07:30|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|787
1633943260000|2021-10-11 09:07:40|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|412
1633943270000|2021-10-11 09:07:50|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|423
1633943290000|2021-10-11 09:08:10|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|7473
1633943320000|2021-10-11 09:08:40|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|4700
1633943330000|2021-10-11 09:08:50|2059.5|2059|2059.5|2059|2059.5|2059|2059|2059|5000
1633943340000|2021-10-11 09:09:00|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|516
1633943350000|2021-10-11 09:09:10|2059.5||2059||2059.5||2059||0
1633943360000|2021-10-11 09:09:20|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2058.5|426
1633943370000|2021-10-11 09:09:30|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|2224
1633943390000|2021-10-11 09:09:50|||||||||1203
1633943400000|2021-10-11 09:10:00|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|13082
1633943410000|2021-10-11 09:10:10|2058|2057.5|2058|2057.5|2058|2057.5|2057.5|2057|7950
1633943420000|2021-10-11 09:10:20|2057.5|2057|2057.5|2057|2058|2057.5|2057.5|2057|5682
1633943430000|2021-10-11 09:10:30|2058|2057.5|2058|2057|2058|2057.5|2057.5|2057|444
1633943440000|2021-10-11 09:10:40|2057.5|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|577
1633943450000|2021-10-11 09:10:50|2058|2057.5|2058|2057.5|2058|2057.5|2057.5|2057.5|488
1633943460000|2021-10-11 09:11:00|2057.5|2057|2058|2057|2058|2057|2057.5|2057|543
1633943470000|2021-10-11 09:11:10|2057.5||2057.5||2058||2057.5||0
1633943480000|2021-10-11 09:11:20|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|425
1633943490000|2021-10-11 09:11:30|2058.5|2058|2058|2057.5|2058.5|2058|2057.5|2057|3743
1633943500000|2021-10-11 09:11:40|2057.5|2057|2058.5|2057.5|2058.5|2058|2057.5|2057|1360
1633943510000|2021-10-11 09:11:50||2058||2058||2058||2058|0
1633943520000|2021-10-11 09:12:00|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|131
1633943530000|2021-10-11 09:12:10|2058.5|2058|2058.5|2057.5|2058.5|2058|2058|2057.5|5928
1633943540000|2021-10-11 09:12:20|2058|2058|2059|2058|2059.5|2058.5|2058|2057.5|21315
1633943550000|2021-10-11 09:12:30|2058.5|2058.5|2058.5|2058|2058.5|2058.5|2058.5|2058|0
1633943560000|2021-10-11 09:12:40|2059||2058.5||2059||2058.5||2646
1633943570000|2021-10-11 09:12:50|2059|2058.5|2059|2058|2059|2058.5|2058.5|2058|2342
1633943590000|2021-10-11 09:13:10|2058.5|2057.5|2058|2057.5|2058.5|2057.5|2058|2057.5|13157
1633943600000|2021-10-11 09:13:20|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|627
1633943620000|2021-10-11 09:13:40|||||||||1150
1633943630000|2021-10-11 09:13:50|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|2950
1633943640000|2021-10-11 09:14:00|2058.5|2058|2058.5|2057.5|2058.5|2058|2058|2057.5|3831
1633943650000|2021-10-11 09:14:10|2058|2057|2057.5|2057|2058|2057.5|2057.5|2057|2256
1633943660000|2021-10-11 09:14:20|||||||||350
1633943670000|2021-10-11 09:14:30|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057|1684
1633943680000|2021-10-11 09:14:40|||||||||347
1633943690000|2021-10-11 09:14:50|||||||||1248
1633943700000|2021-10-11 09:15:00|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|2280
1633943710000|2021-10-11 09:15:10|2057.5|2057|2057.5|2057|2058|2057|2057.5|2057|3939
1633943720000|2021-10-11 09:15:20|2058|2057.5|2058|2057.5|2058|2057.5|2057.5|2057|1209
1633943730000|2021-10-11 09:15:30|||||||||1200
1633943740000|2021-10-11 09:15:40|2058.5|2058|2057.5|2057|2058.5|2058|2057.5|2057|8124
1633943760000|2021-10-11 09:16:00|||||||||803
1633943770000|2021-10-11 09:16:10|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|15010
1633943790000|2021-10-11 09:16:30|||||||||98
1633943800000|2021-10-11 09:16:40|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|3855
1633943830000|2021-10-11 09:17:10|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|1146
1633943840000|2021-10-11 09:17:20|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|683
1633943850000|2021-10-11 09:17:30|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|4198
1633943860000|2021-10-11 09:17:40|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|1149
1633943870000|2021-10-11 09:17:50|||||||||350
1633943880000|2021-10-11 09:18:00|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|1042
1633943890000|2021-10-11 09:18:10|||||||||607
1633943910000|2021-10-11 09:18:30|||||||||2500
1633943930000|2021-10-11 09:18:50|||||||||950
1633943940000|2021-10-11 09:19:00|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|4577
1633943960000|2021-10-11 09:19:20|2059.5|2059|2059.5|2059|2059.5|2059|2059|2058.5|3106
1633943980000|2021-10-11 09:19:40|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|4651
1633943990000|2021-10-11 09:19:50|||||||||1617
1633944000000|2021-10-11 09:20:00|||||||||1400
1633944020000|2021-10-11 09:20:20|||||||||8471
1633944030000|2021-10-11 09:20:30|||||||||5730
1633944040000|2021-10-11 09:20:40|2060.5|2060|2060.5|2060|2060.5|2060|2060|2059.5|42801
1633944050000|2021-10-11 09:20:50|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|13090
1633944060000|2021-10-11 09:21:00|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|4423
1633944070000|2021-10-11 09:21:10|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|2604
1633944080000|2021-10-11 09:21:20|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|2684
1633944110000|2021-10-11 09:21:50|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|4641
1633944120000|2021-10-11 09:22:00|2059.5|2059|2059|2058.5|2060|2059.5|2058.5|2058|16489
1633944130000|2021-10-11 09:22:10|2059.5|2059|2059.5|2058.5|2059.5|2059|2059.5|2058.5|1622
1633944140000|2021-10-11 09:22:20|2059|2058|2058.5|2058|2059|2058|2058.5|2058|415
1633944150000|2021-10-11 09:22:30|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|1463
1633944170000|2021-10-11 09:22:50|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|1838
1633944190000|2021-10-11 09:23:10|||||||||4936
1633944200000|2021-10-11 09:23:20|2058|2057.5|2059|2058|2059|2058.5|2058|2057.5|10746
1633944210000|2021-10-11 09:23:30||2058.5||2058.5||2058.5||2058.5|537
1633944220000|2021-10-11 09:23:40|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|1713
1633944230000|2021-10-11 09:23:50|||||||||371
1633944250000|2021-10-11 09:24:10|||||||||1435
1633944260000|2021-10-11 09:24:20|||||||||1681
1633944270000|2021-10-11 09:24:30|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|1203
1633944280000|2021-10-11 09:24:40|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|3433
1633944290000|2021-10-11 09:24:50|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|6679
1633944300000|2021-10-11 09:25:00|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|1729
1633944330000|2021-10-11 09:25:30|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|3201
1633944350000|2021-10-11 09:25:50|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|3146
1633944370000|2021-10-11 09:26:10|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|888
1633944400000|2021-10-11 09:26:40|||||||||50
1633944410000|2021-10-11 09:26:50|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|1514
1633944420000|2021-10-11 09:27:00|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|15
1633944430000|2021-10-11 09:27:10|2061||2060.5||2061||2060.5||0
1633944440000|2021-10-11 09:27:20|2061||2060.5||2061||2060.5||627
1633944450000|2021-10-11 09:27:30|||||||||1501
1633944460000|2021-10-11 09:27:40|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|5882
1633944470000|2021-10-11 09:27:50||2059.5||2059.5||2059.5||2059.5|675
1633944480000|2021-10-11 09:28:00|2060||2060||2060||2060||0
1633944500000|2021-10-11 09:28:20|2059.5|2059|2059.5|2059|2059.5|2059|2059|2058.5|13562
1633944510000|2021-10-11 09:28:30|2059|2058.5|2059.5|2059|2059.5|2059|2059|2058.5|3867
1633944540000|2021-10-11 09:29:00|||||||||745
1633944550000|2021-10-11 09:29:10||2058.5||2058.5||2058.5||2058.5|2540
1633944560000|2021-10-11 09:29:20|2059|2059|2059.5|2059|2059.5|2059|2059|2058.5|2326
1633944570000|2021-10-11 09:29:30|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|1338
1633944590000|2021-10-11 09:29:50|||||||||20
1633944600000|2021-10-11 09:30:00|2060|2059.5|2060|2059.5|2060|2059.5|2059.5|2059.5|3032
1633944610000|2021-10-11 09:30:10|2059.5|2059|2059.5|2059|2060|2059.5|2059.5|2059|4460
1633944620000|2021-10-11 09:30:20|2059|2058.5|2059|2058.5|2059.5|2058.5|2059|2058.5|10179
1633944660000|2021-10-11 09:31:00|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|11171
1633944670000|2021-10-11 09:31:10|2058|2057.5|2057.5|2057|2058.5|2058|2057.5|2057|20746
1633944680000|2021-10-11 09:31:20|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|3792
1633944690000|2021-10-11 09:31:30|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2056|6277
1633944710000|2021-10-11 09:31:50|2056|2055.5|2056.5|2056|2056.5|2056|2056|2055.5|3738
1633944720000|2021-10-11 09:32:00|2056|2055.5|2056.5|2056|2057|2056.5|2056|2055.5|6923
1633944740000|2021-10-11 09:32:20|2056|2055.5|2056.5|2055.5|2056.5|2056|2056|2055.5|10586
1633944750000|2021-10-11 09:32:30|2056|2056|2055.5|2055|2056|2056|2055.5|2055|2526
1633944760000|2021-10-11 09:32:40|||||||||1030
1633944780000|2021-10-11 09:33:00|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|3360
1633944790000|2021-10-11 09:33:10|2056|2055.5|2055|2054.5|2056|2055.5|2055|2054.5|15426
1633944800000|2021-10-11 09:33:20|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|10518
1633944810000|2021-10-11 09:33:30|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|2629
1633944820000|2021-10-11 09:33:40|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|2093
1633944830000|2021-10-11 09:33:50|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|5275
1633944840000|2021-10-11 09:34:00|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055|564
1633944860000|2021-10-11 09:34:20|||||||||1245
1633944870000|2021-10-11 09:34:30|2056.5|2056|2056|2055.5|2056.5|2056|2056|2055.5|2432
1633944880000|2021-10-11 09:34:40|||||||||1004
1633944890000|2021-10-11 09:34:50|||||||||3672
1633944900000|2021-10-11 09:35:00|2055.5|2055|2055|2054.5|2056|2055|2055|2054.5|3970
1633944910000|2021-10-11 09:35:10|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|5180
1633944920000|2021-10-11 09:35:20|2054|2053.5|2054|2053|2054.5|2054|2053.5|2053|12375
1633944930000|2021-10-11 09:35:30||2053.5||2053.5||2053.5||2053.5|0
1633944940000|2021-10-11 09:35:40|||||||||630
1633944960000|2021-10-11 09:36:00|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|5419
1633944980000|2021-10-11 09:36:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2053.5|1261
1633944990000|2021-10-11 09:36:30|2054|2053.5|2054.5|2054|2055|2054.5|2054|2053.5|3342
1633945000000|2021-10-11 09:36:40||2053.5||2054||2054||2053.5|500
1633945010000|2021-10-11 09:36:50|||||||||5
1633945020000|2021-10-11 09:37:00|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054|583
1633945030000|2021-10-11 09:37:10|2055.5|2055|2055.5|2054.5|2055.5|2055|2055.5|2054.5|2398
1633945050000|2021-10-11 09:37:30|2056|2055|2056|2055.5|2056|2055.5|2056|2055|1538
1633945060000|2021-10-11 09:37:40|2056.5|2056|2056.5|2055.5|2056.5|2056|2056|2055.5|7269
1633945070000|2021-10-11 09:37:50|2056|2056|2056|2055.5|2056|2056|2056|2055.5|1909
1633945080000|2021-10-11 09:38:00|2056.5||2056||2056.5||2056||1802
1633945090000|2021-10-11 09:38:10|2056.5|2056|2056.5|2055.5|2056.5|2056|2056.5|2055.5|521
1633945100000|2021-10-11 09:38:20|2056|2056|2056|2055.5|2056|2056|2056|2055.5|3929
1633945110000|2021-10-11 09:38:30|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2056|25
1633945130000|2021-10-11 09:38:50||2055.5||2056||2056||2055.5|0
1633945140000|2021-10-11 09:39:00|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|1147
1633945150000|2021-10-11 09:39:10|2057.5|2057|2057.5|2057|2058|2057|2057.5|2057|414
1633945160000|2021-10-11 09:39:20|2058|2057.5|2058|2057.5|2058.5|2058|2058|2057.5|3367
1633945170000|2021-10-11 09:39:30|2058.5|2058|2058.5|2058|2058.5|2058|2058|2057.5|2100
1633945180000|2021-10-11 09:39:40|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|150
1633945190000|2021-10-11 09:39:50|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|3494
1633945200000|2021-10-11 09:40:00|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|77
1633945220000|2021-10-11 09:40:20|2058.5||2058.5||2058.5||2058.5||376
1633945230000|2021-10-11 09:40:30||2058||2058||2058||2058|342
1633945240000|2021-10-11 09:40:40|2059|2058.5|2059.5|2059|2059.5|2059|2059|2058.5|4069
1633945250000|2021-10-11 09:40:50|||||||||222
1633945260000|2021-10-11 09:41:00|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|2892
1633945270000|2021-10-11 09:41:10|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|349
1633945280000|2021-10-11 09:41:20|||||||||1488
1633945300000|2021-10-11 09:41:40|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|851
1633945310000|2021-10-11 09:41:50|2060||2060||2060||2060||0
1633945320000|2021-10-11 09:42:00|2059.5|2059.5|2059.5|2059|2059.5|2059.5|2059.5|2059|470
1633945330000|2021-10-11 09:42:10|2059|2058.5|2059|2058.5|2059|2058.5|2058.5|2058|5433
1633945340000|2021-10-11 09:42:20|||||||||1000
1633945350000|2021-10-11 09:42:30|2059.5||2059.5||2059.5||2059||2218
1633945360000|2021-10-11 09:42:40|2059|2059|2059.5|2059|2059.5|2059|2059|2059|860
1633945370000|2021-10-11 09:42:50|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|330
1633945380000|2021-10-11 09:43:00|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|350
1633945390000|2021-10-11 09:43:10|||||||||499
1633945400000|2021-10-11 09:43:20|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|755
1633945410000|2021-10-11 09:43:30|2060||2060||2060||2060||268
1633945420000|2021-10-11 09:43:40|2059.5|2059.5|2059.5|2059|2059.5|2059.5|2059.5|2059|838
1633945430000|2021-10-11 09:43:50|2060||2059.5||2060||2059.5||0
1633945440000|2021-10-11 09:44:00|||||||||166
1633945450000|2021-10-11 09:44:10|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|1042
1633945470000|2021-10-11 09:44:30|||||||||25
1633945490000|2021-10-11 09:44:50|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|18445
1633945500000|2021-10-11 09:45:00|2060|2059.5|2060|2059.5|2060.5|2060|2060|2059.5|3521
1633945510000|2021-10-11 09:45:10|||||||||1354
1633945530000|2021-10-11 09:45:30|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|1962
1633945550000|2021-10-11 09:45:50|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|3974
1633945560000|2021-10-11 09:46:00|2059.5||2059.5||2059.5||2059||1962
1633945570000|2021-10-11 09:46:10|2060|2059|2060|2059.5|2060|2059.5|2060|2059|627
1633945590000|2021-10-11 09:46:30|||||||||500
1633945620000|2021-10-11 09:47:00|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|6683
1633945630000|2021-10-11 09:47:10|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|4140
1633945640000|2021-10-11 09:47:20|2060.5|2060|2060|2059.5|2060.5|2060|2059.5|2059|3015
1633945660000|2021-10-11 09:47:40|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|73
1633945680000|2021-10-11 09:48:00|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|850
1633945710000|2021-10-11 09:48:30|2059.5|2059|2060|2059|2060|2059.5|2059.5|2059|4782
1633945720000|2021-10-11 09:48:40|2059.5||2059.5||2059.5||2059.5||0
1633945730000|2021-10-11 09:48:50|2060|2059.5|2060|2059.5|2060.5|2060|2060|2059|5786
1633945740000|2021-10-11 09:49:00|2060.5|2060|2060.5|2060|2060.5|2060|2060|2059.5|700
1633945750000|2021-10-11 09:49:10|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|686
1633945780000|2021-10-11 09:49:40|||||||||24
1633945790000|2021-10-11 09:49:50|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|958
1633945810000|2021-10-11 09:50:10|||||||||11411
1633945820000|2021-10-11 09:50:20|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|1834
1633945830000|2021-10-11 09:50:30|||||||||669
1633945850000|2021-10-11 09:50:50|||||||||85
1633945860000|2021-10-11 09:51:00|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|1350
1633945870000|2021-10-11 09:51:10|2061|2060.5|2061|2060.5|2061.5|2061|2061|2060.5|9981
1633945880000|2021-10-11 09:51:20|2060.5|2060|2060|2059.5|2061|2060.5|2060|2059.5|22500
1633945890000|2021-10-11 09:51:30|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|1628
1633945900000|2021-10-11 09:51:40|||||||||1371
1633945920000|2021-10-11 09:52:00|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|4862
1633945930000|2021-10-11 09:52:10|2060||2059.5||2060||2059.5||2484
1633945940000|2021-10-11 09:52:20|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|3150
1633945950000|2021-10-11 09:52:30|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|5043
1633945960000|2021-10-11 09:52:40|2061|2060.5|2061|2060.5|2061.5|2060.5|2061|2060.5|4890
1633945970000|2021-10-11 09:52:50|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|5110
1633945980000|2021-10-11 09:53:00|||||||||306
1633945990000|2021-10-11 09:53:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1660
1633946000000|2021-10-11 09:53:20|2061.5|2061|2061.5|2061|2062|2061|2061.5|2061|1685
1633946010000|2021-10-11 09:53:30|2062||2061.5||2062||2061.5||0
1633946020000|2021-10-11 09:53:40|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|3812
1633946030000|2021-10-11 09:53:50|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|2499
1633946040000|2021-10-11 09:54:00|||||||||4880
1633946050000|2021-10-11 09:54:10|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|218728
1633946060000|2021-10-11 09:54:20|2063|2062.5|2063.5|2063|2064|2063.5|2063|2062.5|14060
1633946070000|2021-10-11 09:54:30|2064|2063.5|2065|2064.5|2065|2064.5|2064|2063.5|8120
1633946080000|2021-10-11 09:54:40|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|20809
1633946090000|2021-10-11 09:54:50|||||||||3188
1633946100000|2021-10-11 09:55:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|10194
1633946110000|2021-10-11 09:55:10|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|545
1633946120000|2021-10-11 09:55:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|2226
1633946130000|2021-10-11 09:55:30|2067|2066.5|2067.5|2066.5|2067.5|2067|2066.5|2066|1604
1633946140000|2021-10-11 09:55:40|2068|2067|2067.5|2067|2068|2067|2067.5|2067|1955
1633946150000|2021-10-11 09:55:50|2068|2067.5|2068|2067.5|2068|2067.5|2067.5|2067|4273
1633946160000|2021-10-11 09:56:00|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|6425
1633946170000|2021-10-11 09:56:10|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|74
1633946180000|2021-10-11 09:56:20|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|6637
1633946190000|2021-10-11 09:56:30|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|2122
1633946200000|2021-10-11 09:56:40|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|7123
1633946220000|2021-10-11 09:57:00|2065.5|2065|2065.5|2065|2065.5|2065.5|2065.5|2065|15823
1633946230000|2021-10-11 09:57:10|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|3109
1633946240000|2021-10-11 09:57:20|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1143
1633946250000|2021-10-11 09:57:30|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065.5|0
1633946260000|2021-10-11 09:57:40|2065.5|2065|2066.5|2066|2066.5|2066|2065.5|2065|8457
1633946270000|2021-10-11 09:57:50|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|3166
1633946280000|2021-10-11 09:58:00||2065.5||2066||2066||2065.5|0
1633946300000|2021-10-11 09:58:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|6087
1633946310000|2021-10-11 09:58:30|2067|2066.5|2067|2066|2067|2066.5|2067|2066|1500
1633946320000|2021-10-11 09:58:40|2066.5|2066.5|2067|2066.5|2067|2066.5|2066.5|2066|3300
1633946340000|2021-10-11 09:59:00|2067.5|2067|2067|2066.5|2067.5|2067|2067|2066.5|488
1633946350000|2021-10-11 09:59:10|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|4494
1633946360000|2021-10-11 09:59:20|||||||||6000
1633946380000|2021-10-11 09:59:40|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|6744
1633946390000|2021-10-11 09:59:50|2065.5|2065|2066|2065|2066|2065.5|2065.5|2065|477
1633946400000|2021-10-11 10:00:00|2065.5|2065.5|2066|2065.5|2066|2065.5|2065.5|2065.5|100
1633946410000|2021-10-11 10:00:10|||||||||535
1633946420000|2021-10-11 10:00:20|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|1367
1633946430000|2021-10-11 10:00:30|||||||||1914
1633946450000|2021-10-11 10:00:50|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|2756
1633946460000|2021-10-11 10:01:00|2067|2066.5|2067|2066.5|2067|2066.5|2066.5|2066|4717
1633946470000|2021-10-11 10:01:10|2066.5|2066|2066.5|2066|2067|2066|2066.5|2066|1659
1633946480000|2021-10-11 10:01:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|7233
1633946490000|2021-10-11 10:01:30|2066|2065.5|2066|2065.5|2066.5|2066|2066|2065.5|4833
1633946500000|2021-10-11 10:01:40|2066.5|2066|2067|2066.5|2067.5|2067|2066|2065.5|20394
1633946510000|2021-10-11 10:01:50|2067.5|2067|2067|2066.5|2067.5|2067|2067|2066.5|6152
1633946520000|2021-10-11 10:02:00|||||||||1303
1633946530000|2021-10-11 10:02:10|2066.5|2066|2066.5|2066|2066.5|2066|2066|2065.5|9170
1633946540000|2021-10-11 10:02:20|2067.5|2066.5|2065|2064.5|2067.5|2067|2065|2064.5|48300
1633946550000|2021-10-11 10:02:30|2064.5|2064|2064.5|2064|2064.5|2064.5|2064.5|2064|2108
1633946560000|2021-10-11 10:02:40|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|379
1633946580000|2021-10-11 10:03:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|13468
1633946590000|2021-10-11 10:03:10||2062.5||2062.5||2062.5||2062.5|0
1633946600000|2021-10-11 10:03:20|2063|2063|2064|2063.5|2064|2063.5|2062.5|2062|19224
1633946610000|2021-10-11 10:03:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2003
1633946620000|2021-10-11 10:03:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1632
1633946630000|2021-10-11 10:03:50|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|2181
1633946640000|2021-10-11 10:04:00|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|7551
1633946650000|2021-10-11 10:04:10|2064.5|2064|2065|2064.5|2065.5|2065|2064.5|2064|18069
1633946660000|2021-10-11 10:04:20||2064||2064.5||2064.5||2064|2410
1633946670000|2021-10-11 10:04:30||2064||2064||2064.5||2064|1006
1633946680000|2021-10-11 10:04:40|2064.5|2064.5|2064|2063.5|2064.5|2064.5|2064|2063.5|5097
1633946690000|2021-10-11 10:04:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|10749
1633946700000|2021-10-11 10:05:00|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|73
1633946710000|2021-10-11 10:05:10|||||||||1003
1633946720000|2021-10-11 10:05:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1577
1633946740000|2021-10-11 10:05:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|362
1633946750000|2021-10-11 10:05:50|2064|2063.5|2064|2063|2064|2063.5|2063.5|2063|1093
1633946760000|2021-10-11 10:06:00|2064.5|2063.5|2064.5|2064|2064.5|2064|2064.5|2063.5|959
1633946780000|2021-10-11 10:06:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1552
1633946790000|2021-10-11 10:06:30|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|1509
1633946800000|2021-10-11 10:06:40|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|1746
1633946810000|2021-10-11 10:06:50|2066.5|2066|2066.5|2066|2066.5|2066|2066|2065.5|1233
1633946820000|2021-10-11 10:07:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|359
1633946830000|2021-10-11 10:07:10|2066.5||2066||2066.5||2066||0
1633946840000|2021-10-11 10:07:20|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|587
1633946850000|2021-10-11 10:07:30|2066|2065.5|2066|2065.5|2066.5|2066|2066|2065.5|1716
1633946860000|2021-10-11 10:07:40|2065.5|2065|2066|2065.5|2066|2065.5|2065.5|2065|8982
1633946870000|2021-10-11 10:07:50|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|1608
1633946880000|2021-10-11 10:08:00|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|3195
1633946890000|2021-10-11 10:08:10|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|2370
1633946900000|2021-10-11 10:08:20|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2066|2065.5|12881
1633946910000|2021-10-11 10:08:30|2066|2066|2066|2065.5|2066|2066|2066|2065.5|225
1633946920000|2021-10-11 10:08:40|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|584
1633946930000|2021-10-11 10:08:50|2067|2066.5|2067|2066|2067|2066.5|2066.5|2066|4367
1633946940000|2021-10-11 10:09:00||2066.5||2066.5||2066.5||2066.5|3492
1633946960000|2021-10-11 10:09:20|||||||||200
1633946970000|2021-10-11 10:09:30|2067.5|2067|2067.5|2067|2067.5|2067|2067|2067|9239
1633946980000|2021-10-11 10:09:40|||||||||2858
1633947000000|2021-10-11 10:10:00|||||||||75
1633947020000|2021-10-11 10:10:20|||||||||405
1633947040000|2021-10-11 10:10:40|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|617
1633947050000|2021-10-11 10:10:50|2066.5|2066|2066.5|2066|2067|2066.5|2066.5|2066|2479
1633947060000|2021-10-11 10:11:00|||||||||1014
1633947080000|2021-10-11 10:11:20|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1490
1633947100000|2021-10-11 10:11:40|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2500
1633947110000|2021-10-11 10:11:50|2065.5|2064|2065|2064.5|2065.5|2065|2065|2064|1768
1633947120000|2021-10-11 10:12:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|329
1633947140000|2021-10-11 10:12:20|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|582
1633947170000|2021-10-11 10:12:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|4049
1633947180000|2021-10-11 10:13:00|2064.5|2064|2064.5|2064|2064.5|2064|2064|2064|2640
1633947210000|2021-10-11 10:13:30|||||||||300
1633947220000|2021-10-11 10:13:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|500
1633947230000|2021-10-11 10:13:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|615
1633947240000|2021-10-11 10:14:00|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|5894
1633947250000|2021-10-11 10:14:10|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|15251
1633947260000|2021-10-11 10:14:20|2063.5|2063|2063.5|2063|2064|2063|2063.5|2063|2500
1633947270000|2021-10-11 10:14:30|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|15416
1633947280000|2021-10-11 10:14:40|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|254
1633947290000|2021-10-11 10:14:50|2063|2062.5|2063.5|2062.5|2063.5|2063|2063|2062|4414
1633947310000|2021-10-11 10:15:10|2063|2062|2063|2062.5|2063|2062.5|2062.5|2062|1420
1633947320000|2021-10-11 10:15:20|||||||||20
1633947330000|2021-10-11 10:15:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|4232
1633947340000|2021-10-11 10:15:40|2063|2062.5|2063|2062.5|2063|2063|2063|2062.5|0
1633947350000|2021-10-11 10:15:50|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|6642
1633947360000|2021-10-11 10:16:00|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|2088
1633947370000|2021-10-11 10:16:10|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1191
1633947380000|2021-10-11 10:16:20|2063.5|2063|2063|2062|2063.5|2063|2063|2062|5147
1633947390000|2021-10-11 10:16:30||2062.5||2062.5||2062.5||2062.5|0
1633947400000|2021-10-11 10:16:40|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|923
1633947410000|2021-10-11 10:16:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2062.5|0
1633947420000|2021-10-11 10:17:00|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|4764
1633947430000|2021-10-11 10:17:10|2063.5|2062|2063|2062.5|2063.5|2063|2063|2062|3065
1633947440000|2021-10-11 10:17:20|2063.5||2063||2063.5||2063||0
1633947450000|2021-10-11 10:17:30|2063.5|2063|2063.5|2062.5|2063.5|2063|2063|2062.5|2497
1633947460000|2021-10-11 10:17:40|2063||2063||2063||2063||0
1633947470000|2021-10-11 10:17:50|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|3055
1633947480000|2021-10-11 10:18:00||2062||2062.5||2062.5||2062|21
1633947490000|2021-10-11 10:18:10|||||||||1346
1633947510000|2021-10-11 10:18:30|||||||||900
1633947520000|2021-10-11 10:18:40|||||||||1050
1633947530000|2021-10-11 10:18:50|2063.5|2063|2063.5|2063|2064|2063.5|2063|2062.5|22628
1633947540000|2021-10-11 10:19:00|2064||2064||2064||2063.5||695
1633947550000|2021-10-11 10:19:10|2063.5|2062.5|2063|2062.5|2063.5|2063|2062.5|2062|25547
1633947560000|2021-10-11 10:19:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|4907
1633947580000|2021-10-11 10:19:40|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|5452
1633947590000|2021-10-11 10:19:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1150
1633947600000|2021-10-11 10:20:00|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2063.5|6603
1633947610000|2021-10-11 10:20:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|1221
1633947620000|2021-10-11 10:20:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|0
1633947630000|2021-10-11 10:20:30|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|147
1633947640000|2021-10-11 10:20:40|2064|2063|2064|2063.5|2064|2063.5|2063.5|2063|2199
1633947660000|2021-10-11 10:21:00|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|0
1633947690000|2021-10-11 10:21:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|2222
1633947700000|2021-10-11 10:21:40|||||||||30
1633947710000|2021-10-11 10:21:50|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|5318
1633947750000|2021-10-11 10:22:30||2062||2062.5||2062.5||2062|6573
1633947770000|2021-10-11 10:22:50|2062.5|2062|2062.5|2062|2062.5|2062.5|2062.5|2062|7508
1633947780000|2021-10-11 10:23:00|||||||||105
1633947790000|2021-10-11 10:23:10|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|1930
1633947800000|2021-10-11 10:23:20|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|517
1633947810000|2021-10-11 10:23:30|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|2912
1633947820000|2021-10-11 10:23:40|||||||||200
1633947830000|2021-10-11 10:23:50|||||||||200
1633947840000|2021-10-11 10:24:00|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|2569
1633947870000|2021-10-11 10:24:30|2063|2062.5|2065|2064.5|2065.5|2065|2062.5|2062.5|71843
1633947880000|2021-10-11 10:24:40|2065.5|2065|2066|2065.5|2066.5|2065.5|2065|2064.5|20214
1633947890000|2021-10-11 10:24:50|2065.5|2065|2066|2065.5|2066|2065.5|2065.5|2065|7788
1633947900000|2021-10-11 10:25:00|2067|2065|2067.5|2067|2067.5|2067|2066.5|2065|14103
1633947910000|2021-10-11 10:25:10|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|32325
1633947920000|2021-10-11 10:25:20|2068||2067.5||2068||2067.5||19
1633947950000|2021-10-11 10:25:50|2068|2067.5|2068|2067.5|2068.5|2067.5|2067.5|2067.5|6586
1633947960000|2021-10-11 10:26:00|2067.5|2067|2068|2067.5|2069.5|2069|2067|2066.5|67789
1633947970000|2021-10-11 10:26:10|2067.5|2067|2068.5|2068|2069|2068.5|2067.5|2066.5|36933
1633947980000|2021-10-11 10:26:20|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|969
1633947990000|2021-10-11 10:26:30|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|2403
1633948000000|2021-10-11 10:26:40|2068|2067.5|2068.5|2067.5|2068.5|2067.5|2068|2067.5|1806
1633948010000|2021-10-11 10:26:50||2068||2067.5||2068||2067.5|535
1633948020000|2021-10-11 10:27:00|2068||2068||2068||2068||386
1633948030000|2021-10-11 10:27:10|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|5269
1633948040000|2021-10-11 10:27:20|2067.5|2067|2067|2066.5|2067.5|2067|2066.5|2066|4612
1633948050000|2021-10-11 10:27:30||2066||2066.5||2066.5||2066|1695
1633948060000|2021-10-11 10:27:40|||||||||1559
1633948070000|2021-10-11 10:27:50|2067.5|2067|2067|2066.5|2067.5|2067|2067|2066.5|4924
1633948080000|2021-10-11 10:28:00||2066||2066||2066||2066|0
1633948090000|2021-10-11 10:28:10|2066.5|2066.5|2067|2066.5|2067.5|2066.5|2066.5|2066|1937
1633948100000|2021-10-11 10:28:20|2066.5|2066|2066.5|2066|2067|2066|2066.5|2066|7728
1633948110000|2021-10-11 10:28:30|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|3314
1633948120000|2021-10-11 10:28:40|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|2246
1633948140000|2021-10-11 10:29:00|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|1274
1633948150000|2021-10-11 10:29:10|||||||||3045
1633948160000|2021-10-11 10:29:20|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|1185
1633948170000|2021-10-11 10:29:30|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|4986
1633948180000|2021-10-11 10:29:40|2067|2066.5|2067.5|2067|2068|2067|2067|2066.5|8660
1633948190000|2021-10-11 10:29:50|2068|2067.5|2068|2067.5|2068|2067.5|2067.5|2067.5|4126
1633948200000|2021-10-11 10:30:00|||||||||350
1633948210000|2021-10-11 10:30:10|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067|3854
1633948220000|2021-10-11 10:30:20|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|5350
1633948240000|2021-10-11 10:30:40|2067.5|2067|2068|2067|2068|2067|2067.5|2067|2240
1633948250000|2021-10-11 10:30:50|2067.5|2067.5|2068|2067.5|2068|2067.5|2067.5|2067.5|4765
1633948260000|2021-10-11 10:31:00|||||||||400
1633948270000|2021-10-11 10:31:10|2067.5|2067|2068|2067|2068|2067.5|2067.5|2067|14901
1633948280000|2021-10-11 10:31:20|2067.5|2066.5|2068|2067|2068|2067|2067|2066.5|31443
1633948290000|2021-10-11 10:31:30|2067.5||2068||2068||2067.5||2345
1633948300000|2021-10-11 10:31:40|2067.5||2068||2068||2067.5||927
1633948310000|2021-10-11 10:31:50|2067.5|2067.5|2068|2067.5|2068|2067.5|2067.5|2067|1450
1633948320000|2021-10-11 10:32:00|2068.5|2068|2068.5|2067.5|2068.5|2068|2068.5|2067.5|5569
1633948330000|2021-10-11 10:32:10|2069|2068|2069|2068.5|2069|2068.5|2069|2067.5|3533
1633948340000|2021-10-11 10:32:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|500
1633948350000|2021-10-11 10:32:30|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|1477
1633948360000|2021-10-11 10:32:40|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|3536
1633948370000|2021-10-11 10:32:50|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|1500
1633948380000|2021-10-11 10:33:00|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|625
1633948400000|2021-10-11 10:33:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|105
1633948410000|2021-10-11 10:33:30|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|1104
1633948420000|2021-10-11 10:33:40|||||||||1216
1633948430000|2021-10-11 10:33:50|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|10434
1633948440000|2021-10-11 10:34:00|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|916
1633948450000|2021-10-11 10:34:10|||||||||273
1633948460000|2021-10-11 10:34:20|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|8336
1633948470000|2021-10-11 10:34:30|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|1384
1633948500000|2021-10-11 10:35:00|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|6642
1633948510000|2021-10-11 10:35:10|2069|2067.5|2068|2067.5|2069|2067.5|2067.5|2067|19931
1633948530000|2021-10-11 10:35:30||2067||2067.5||2067.5||2067|0
1633948540000|2021-10-11 10:35:40|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|654
1633948550000|2021-10-11 10:35:50|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|10239
1633948560000|2021-10-11 10:36:00|||||||||670
1633948580000|2021-10-11 10:36:20|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|3700
1633948620000|2021-10-11 10:37:00|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|1672
1633948630000|2021-10-11 10:37:10|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|1526
1633948640000|2021-10-11 10:37:20|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|0
1633948650000|2021-10-11 10:37:30|||||||||500
1633948670000|2021-10-11 10:37:50|||||||||500
1633948690000|2021-10-11 10:38:10|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|1269
1633948700000|2021-10-11 10:38:20|2068.5|2068|2068.5|2067.5|2068.5|2068|2068|2067.5|5501
1633948720000|2021-10-11 10:38:40|2068||2068.5||2068.5||2068||200
1633948730000|2021-10-11 10:38:50|2069|2068|2068.5|2068|2069|2068.5|2068.5|2068|1636
1633948740000|2021-10-11 10:39:00|2068|2067.5|2068|2067|2068|2068|2067|2066.5|16025
1633948750000|2021-10-11 10:39:10|2067.5||2068||2068||2067.5||3414
1633948760000|2021-10-11 10:39:20|2067.5|2067.5|2068|2067|2068|2067.5|2067.5|2067|200
1633948790000|2021-10-11 10:39:50|2067.5|2067.5|2068|2067.5|2068|2067.5|2067.5|2067|3708
1633948800000|2021-10-11 10:40:00|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|8689
1633948810000|2021-10-11 10:40:10|2069|2068.5|2069|2068|2069|2068.5|2068.5|2068|2714
1633948820000|2021-10-11 10:40:20|2068.5|2068.5|2069|2068.5|2069|2068.5|2068.5|2068.5|483
1633948830000|2021-10-11 10:40:30|||||||||325
1633948860000|2021-10-11 10:41:00|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|19404
1633948870000|2021-10-11 10:41:10|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|2277
1633948880000|2021-10-11 10:41:20|||||||||1004
1633948900000|2021-10-11 10:41:40|||||||||2535
1633948920000|2021-10-11 10:42:00|||||||||250
1633948930000|2021-10-11 10:42:10|||||||||750
1633948940000|2021-10-11 10:42:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|18483
1633948950000|2021-10-11 10:42:30|||||||||200
1633948980000|2021-10-11 10:43:00|||||||||1
1633948990000|2021-10-11 10:43:10|2069|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|2867
1633949000000|2021-10-11 10:43:20|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|2793
1633949010000|2021-10-11 10:43:30|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|705
1633949030000|2021-10-11 10:43:50|2069||2068.5||2069||2068.5||3177
1633949040000|2021-10-11 10:44:00|||||||||174
1633949050000|2021-10-11 10:44:10|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|2198
1633949060000|2021-10-11 10:44:20|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|5738
1633949070000|2021-10-11 10:44:30|||||||||1300
1633949080000|2021-10-11 10:44:40|||||||||669
1633949090000|2021-10-11 10:44:50|||||||||750
1633949100000|2021-10-11 10:45:00|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2066.5|17341
1633949110000|2021-10-11 10:45:10|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|4816
1633949120000|2021-10-11 10:45:20|2067.5|2067|2068|2067|2068|2067.5|2067.5|2067|9023
1633949130000|2021-10-11 10:45:30|2067.5|2066.5|2068|2067|2068|2067.5|2067.5|2066.5|9552
1633949140000|2021-10-11 10:45:40|2067.5||2068||2068||2067.5||920
1633949150000|2021-10-11 10:45:50|2067.5|2067.5|2068|2067|2068|2067.5|2067.5|2067|7789
1633949170000|2021-10-11 10:46:10|2067.5|2067.5|2068|2067.5|2068|2067.5|2067.5|2067.5|143
1633949200000|2021-10-11 10:46:40|||||||||4108
1633949210000|2021-10-11 10:46:50|||||||||1131
1633949220000|2021-10-11 10:47:00|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|9437
1633949230000|2021-10-11 10:47:10|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|24692
1633949240000|2021-10-11 10:47:20|2067.5|2067|2067.5|2067|2068|2067.5|2067.5|2067|7336
1633949250000|2021-10-11 10:47:30|2068|2067.5|2068|2067|2068|2067.5|2068|2067|1255
1633949260000|2021-10-11 10:47:40||2067.5||2067.5||2067.5||2067.5|2211
1633949270000|2021-10-11 10:47:50|||||||||1200
1633949280000|2021-10-11 10:48:00|2067.5|2067|2067.5|2067|2068|2067|2067.5|2067|3927
1633949290000|2021-10-11 10:48:10||2066.5||2066.5||2066.5||2066.5|3349
1633949300000|2021-10-11 10:48:20|2067|2067|2067|2066.5|2068|2067|2067|2066.5|7732
1633949310000|2021-10-11 10:48:30|||||||||500
1633949330000|2021-10-11 10:48:50||2066||2066||2066.5||2066|612
1633949340000|2021-10-11 10:49:00|2066.5||2066.5||2066.5||2066.5||0
1633949350000|2021-10-11 10:49:10|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|2328
1633949360000|2021-10-11 10:49:20|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|2324
1633949370000|2021-10-11 10:49:30|2067|2066.5|2067|2066|2067|2066.5|2067|2066|5411
1633949380000|2021-10-11 10:49:40|2067.5|2066.5|2067.5|2067|2067.5|2067|2067.5|2066.5|8762
1633949390000|2021-10-11 10:49:50|||||||||2020
1633949400000|2021-10-11 10:50:00|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|6399
1633949410000|2021-10-11 10:50:10||2065.5||2065.5||2065.5||2065.5|2012
1633949420000|2021-10-11 10:50:20|2066||2066||2066||2066||1169
1633949440000|2021-10-11 10:50:40|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|1899
1633949450000|2021-10-11 10:50:50|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|3159
1633949460000|2021-10-11 10:51:00|||||||||3290
1633949470000|2021-10-11 10:51:10|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|5430
1633949490000|2021-10-11 10:51:30|2065.5|2065|2065|2064.5|2065.5|2065.5|2065|2064.5|11100
1633949500000|2021-10-11 10:51:40|2064.5|2064|2064.5|2064|2065|2064|2064.5|2064|2442
1633949510000|2021-10-11 10:51:50||2063.5||2064||2064||2063.5|2635
1633949540000|2021-10-11 10:52:20|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|1223
1633949550000|2021-10-11 10:52:30|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|6978
1633949560000|2021-10-11 10:52:40|2065.5|2065|2065.5|2064.5|2065.5|2065|2065|2064|17544
1633949570000|2021-10-11 10:52:50|2066|2065|2065.5|2065|2066|2065.5|2065.5|2065|4480
1633949580000|2021-10-11 10:53:00||2064.5||2064.5||2065||2064.5|3536
1633949590000|2021-10-11 10:53:10||2065||2065||2065||2064.5|7617
1633949600000|2021-10-11 10:53:20|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1917
1633949610000|2021-10-11 10:53:30|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|2020
1633949630000|2021-10-11 10:53:50|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|1639
1633949640000|2021-10-11 10:54:00|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|907
1633949650000|2021-10-11 10:54:10|||||||||800
1633949660000|2021-10-11 10:54:20|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|7055
1633949670000|2021-10-11 10:54:30|2065|2064.5|2065.5|2064.5|2065.5|2065|2065|2064.5|5338
1633949680000|2021-10-11 10:54:40|2065|2065|2065.5|2065|2065.5|2065|2065|2065|2254
1633949700000|2021-10-11 10:55:00|2066|2065.5|2065|2064.5|2066|2065.5|2065|2064.5|10338
1633949710000|2021-10-11 10:55:10|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2063.5|0
1633949730000|2021-10-11 10:55:30|||||||||2750
1633949740000|2021-10-11 10:55:40|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|6780
1633949750000|2021-10-11 10:55:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|120
1633949760000|2021-10-11 10:56:00|2064.5|2064|2064|2063|2064.5|2064|2063.5|2063|1058
1633949770000|2021-10-11 10:56:10|2064.5|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|4700
1633949780000|2021-10-11 10:56:20|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|987
1633949790000|2021-10-11 10:56:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2311
1633949800000|2021-10-11 10:56:40|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|1040
1633949810000|2021-10-11 10:56:50|||||||||9
1633949820000|2021-10-11 10:57:00|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|2136
1633949840000|2021-10-11 10:57:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1655
1633949850000|2021-10-11 10:57:30|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1163
1633949860000|2021-10-11 10:57:40|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|1517
1633949870000|2021-10-11 10:57:50|2064||2064||2064||2064||0
1633949880000|2021-10-11 10:58:00|||||||||1500
1633949890000|2021-10-11 10:58:10|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1154
1633949900000|2021-10-11 10:58:20|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|4621
1633949910000|2021-10-11 10:58:30|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|2768
1633949930000|2021-10-11 10:58:50|||||||||126
1633949940000|2021-10-11 10:59:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|6000
1633949960000|2021-10-11 10:59:20|||||||||500
1633949970000|2021-10-11 10:59:30|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|3605
1633949980000|2021-10-11 10:59:40|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|134
1633949990000|2021-10-11 10:59:50|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|3278
1633950000000|2021-10-11 11:00:00|2065.5|2065|2064|2063.5|2066|2065.5|2064|2063|9357
1633950010000|2021-10-11 11:00:10|||||||||300
1633950020000|2021-10-11 11:00:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|0
1633950030000|2021-10-11 11:00:30|2063.5|2063|2064.5|2064|2064.5|2064|2063.5|2063|2713
1633950040000|2021-10-11 11:00:40|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|1012
1633950060000|2021-10-11 11:01:00|2065|2064.5|2066|2065|2066|2065.5|2065|2064.5|8070
1633950070000|2021-10-11 11:01:10|2065.5|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|4704
1633950090000|2021-10-11 11:01:30|2066||2065.5||2066||2065.5||0
1633950100000|2021-10-11 11:01:40|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|350
1633950110000|2021-10-11 11:01:50|2065.5|2065|2065.5|2065|2066|2065|2065.5|2065|84
1633950120000|2021-10-11 11:02:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065|250
1633950130000|2021-10-11 11:02:10|||||||||856
1633950140000|2021-10-11 11:02:20|2066.5|2066|2066.5|2066|2066.5|2066|2066|2065.5|2628
1633950150000|2021-10-11 11:02:30|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|350
1633950160000|2021-10-11 11:02:40|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|500
1633950170000|2021-10-11 11:02:50||2066||2066.5||2066.5||2066|47
1633950200000|2021-10-11 11:03:20|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|4924
1633950210000|2021-10-11 11:03:30|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|350
1633950220000|2021-10-11 11:03:40|||||||||700
1633950230000|2021-10-11 11:03:50|||||||||1950
1633950240000|2021-10-11 11:04:00|||||||||200
1633950260000|2021-10-11 11:04:20|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|2204
1633950290000|2021-10-11 11:04:50|2066.5|2066|2066.5|2065.5|2066.5|2066|2066|2065.5|4480
1633950300000|2021-10-11 11:05:00||2066||2066||2066||2065.5|300
1633950310000|2021-10-11 11:05:10|2066|2065.5|2066|2065.5|2066|2066|2066|2065.5|4383
1633950320000|2021-10-11 11:05:20|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|10424
1633950330000|2021-10-11 11:05:30|||||||||592
1633950340000|2021-10-11 11:05:40|||||||||550
1633950350000|2021-10-11 11:05:50|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|2447
1633950360000|2021-10-11 11:06:00|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1152
1633950370000|2021-10-11 11:06:10|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|4
1633950380000|2021-10-11 11:06:20|||||||||3020
1633950400000|2021-10-11 11:06:40|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|761
1633950410000|2021-10-11 11:06:50|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|2383
1633950420000|2021-10-11 11:07:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|5
1633950430000|2021-10-11 11:07:10|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|7153
1633950440000|2021-10-11 11:07:20|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2066|2065.5|1283
1633950450000|2021-10-11 11:07:30|2067|2066|2067|2066.5|2067|2066.5|2067|2066|3202
1633950470000|2021-10-11 11:07:50|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|1394
1633950480000|2021-10-11 11:08:00|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|3619
1633950490000|2021-10-11 11:08:10|||||||||1341
1633950510000|2021-10-11 11:08:30|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|1032
1633950520000|2021-10-11 11:08:40|2068|2067.5|2068.5|2068|2068.5|2068|2068|2067.5|23019
1633950530000|2021-10-11 11:08:50|2068|2067.5|2068.5|2067.5|2068.5|2068|2068|2067.5|1237
1633950540000|2021-10-11 11:09:00|2068|2068|2068|2067.5|2068.5|2068|2068|2067.5|1303
1633950550000|2021-10-11 11:09:10|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|16449
1633950560000|2021-10-11 11:09:20|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|4951
1633950570000|2021-10-11 11:09:30|2067.5|2067|2067.5|2066.5|2067.5|2067|2067.5|2066.5|398
1633950590000|2021-10-11 11:09:50|2067|2067|2067|2066.5|2067.5|2067|2066.5|2066|8643
1633950600000|2021-10-11 11:10:00|2066.5|2066|2065.5|2065|2066.5|2066.5|2065.5|2065|7612
1633950610000|2021-10-11 11:10:10|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|2370
1633950650000|2021-10-11 11:10:50|2066.5|2066|2066.5|2066|2066.5|2066|2066|2065.5|3851
1633950660000|2021-10-11 11:11:00|||||||||90
1633950670000|2021-10-11 11:11:10|2067|2066.5|2067|2066.5|2067|2066.5|2066.5|2066|3869
1633950690000|2021-10-11 11:11:30|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|362
1633950700000|2021-10-11 11:11:40|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|2057
1633950710000|2021-10-11 11:11:50|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|900
1633950720000|2021-10-11 11:12:00|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|4863
1633950730000|2021-10-11 11:12:10||2067||2067.5||2067.5||2067|1288
1633950750000|2021-10-11 11:12:30|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|1660
1633950760000|2021-10-11 11:12:40|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|0
1633950770000|2021-10-11 11:12:50|2068.5||2068||2068.5||2068||345
1633950780000|2021-10-11 11:13:00|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|193
1633950790000|2021-10-11 11:13:10|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|1670
1633950800000|2021-10-11 11:13:20|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|2504
1633950810000|2021-10-11 11:13:30|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|71
1633950820000|2021-10-11 11:13:40|||||||||1450
1633950830000|2021-10-11 11:13:50|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|3199
1633950840000|2021-10-11 11:14:00|||||||||20
1633950860000|2021-10-11 11:14:20|2067.5|2067|2067|2066.5|2067.5|2067|2067|2066.5|1910
1633950870000|2021-10-11 11:14:30|2067.5|2067|2067.5|2067|2067.5|2067|2067|2067|0
1633950880000|2021-10-11 11:14:40|2067|2066.5|2067.5|2066.5|2067.5|2067|2067|2066.5|1783
1633950890000|2021-10-11 11:14:50||2067||2067||2067||2067|0
1633950900000|2021-10-11 11:15:00|2068|2067.5|2067.5|2067|2068|2067.5|2067|2066.5|8073
1633950910000|2021-10-11 11:15:10|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|604
1633950930000|2021-10-11 11:15:30|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|1345
1633950940000|2021-10-11 11:15:40|2066.5|2066|2067.5|2067|2067.5|2067|2066.5|2066|4373
1633950950000|2021-10-11 11:15:50|||||||||10
1633950960000|2021-10-11 11:16:00|||||||||100
1633950970000|2021-10-11 11:16:10|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067|1459
1633950990000|2021-10-11 11:16:30|||||||||806
1633951010000|2021-10-11 11:16:50|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|1177
1633951020000|2021-10-11 11:17:00|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|976
1633951030000|2021-10-11 11:17:10|||||||||46
1633951050000|2021-10-11 11:17:30|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|477
1633951060000|2021-10-11 11:17:40|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|1081
1633951080000|2021-10-11 11:18:00|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|12
1633951090000|2021-10-11 11:18:10|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|2522
1633951100000|2021-10-11 11:18:20|2066.5|2066|2065.5|2065|2066.5|2066|2065.5|2065|2890
1633951110000|2021-10-11 11:18:30|||||||||1436
1633951120000|2021-10-11 11:18:40|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|678
1633951140000|2021-10-11 11:19:00|||||||||100
1633951150000|2021-10-11 11:19:10|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|2899
1633951160000|2021-10-11 11:19:20|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1100
1633951180000|2021-10-11 11:19:40|||||||||55
1633951190000|2021-10-11 11:19:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2623
1633951200000|2021-10-11 11:20:00|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|3675
1633951210000|2021-10-11 11:20:10|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|5283
1633951220000|2021-10-11 11:20:20||2063.5||2064||2064||2063.5|0
1633951230000|2021-10-11 11:20:30|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2800
1633951240000|2021-10-11 11:20:40|||||||||1014
1633951250000|2021-10-11 11:20:50|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|3568
1633951260000|2021-10-11 11:21:00|||||||||1561
1633951270000|2021-10-11 11:21:10|||||||||350
1633951280000|2021-10-11 11:21:20|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|679
1633951290000|2021-10-11 11:21:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|577
1633951300000|2021-10-11 11:21:40|2064|2063.5|2064|2063.5|2064.5|2063.5|2064|2063.5|1323
1633951310000|2021-10-11 11:21:50|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|3140
1633951320000|2021-10-11 11:22:00|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|2703
1633951330000|2021-10-11 11:22:10|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1692
1633951340000|2021-10-11 11:22:20|||||||||2000
1633951350000|2021-10-11 11:22:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|5100
1633951360000|2021-10-11 11:22:40|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|4554
1633951370000|2021-10-11 11:22:50|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|3449
1633951390000|2021-10-11 11:23:10|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|1061
1633951400000|2021-10-11 11:23:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|3346
1633951410000|2021-10-11 11:23:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1237
1633951430000|2021-10-11 11:23:50|2063.5|2063|2063.5|2063|2064|2063|2063.5|2063|0
1633951440000|2021-10-11 11:24:00|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|0
1633951450000|2021-10-11 11:24:10|||||||||526
1633951460000|2021-10-11 11:24:20|2063.5|2063|2063.5|2062.5|2064|2063.5|2063.5|2062.5|526
1633951470000|2021-10-11 11:24:30|2063||2063.5||2063.5||2063||0
1633951480000|2021-10-11 11:24:40|2063||2063||2063||2063||12
1633951490000|2021-10-11 11:24:50|2063.5||2063||2063.5||2063||2247
1633951510000|2021-10-11 11:25:10|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|3550
1633951520000|2021-10-11 11:25:20|2063|2062.5|2063|2062.5|2063.5|2062.5|2063|2062.5|1944
1633951530000|2021-10-11 11:25:30|||||||||1361
1633951550000|2021-10-11 11:25:50|||||||||205
1633951560000|2021-10-11 11:26:00|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|13129
1633951570000|2021-10-11 11:26:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|3640
1633951580000|2021-10-11 11:26:20|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|2878
1633951590000|2021-10-11 11:26:30|||||||||1320
1633951600000|2021-10-11 11:26:40|||||||||700
1633951610000|2021-10-11 11:26:50|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|4908
1633951620000|2021-10-11 11:27:00|2065||2064.5||2065||2064.5||2314
1633951630000|2021-10-11 11:27:10|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|1881
1633951640000|2021-10-11 11:27:20|2064.5|2064|2064.5|2064|2064.5|2064.5|2064.5|2064|1000
1633951650000|2021-10-11 11:27:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|3133
1633951660000|2021-10-11 11:27:40|2065||2064.5||2065||2064.5||2532
1633951670000|2021-10-11 11:27:50|2064|2063.5|2064|2063.5|2064|2064|2064|2063.5|1747
1633951680000|2021-10-11 11:28:00|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|2814
1633951700000|2021-10-11 11:28:20|2064|2063.5|2062.5|2062|2064|2063.5|2062.5|2062|1854
1633951710000|2021-10-11 11:28:30||2061.5||2062||2062||2061.5|5599
1633951720000|2021-10-11 11:28:40|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|2258
1633951730000|2021-10-11 11:28:50|2063.5|2063|2064|2063.5|2064.5|2064|2063.5|2063|14030
1633951740000|2021-10-11 11:29:00|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|6447
1633951750000|2021-10-11 11:29:10|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|4172
1633951760000|2021-10-11 11:29:20|2064.5||2064||2064.5||2064||0
1633951800000|2021-10-11 11:30:00|2063.5|2063|2063|2062.5|2063.5|2063|2062.5|2062|2583
1633951810000|2021-10-11 11:30:10|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|246
1633951820000|2021-10-11 11:30:20|2063|2062.5|2063|2062|2063|2062.5|2063|2062|583
1633951840000|2021-10-11 11:30:40|2062.5|2062.5|2063|2062.5|2063|2062.5|2062.5|2062.5|637
1633951850000|2021-10-11 11:30:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1774
1633951860000|2021-10-11 11:31:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|4096
1633951870000|2021-10-11 11:31:10|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|0
1633951880000|2021-10-11 11:31:20|||||||||500
1633951890000|2021-10-11 11:31:30|2064|2063.5|2064|2063|2064|2063.5|2064|2063|1029
1633951900000|2021-10-11 11:31:40|2063.5||2063.5||2063.5||2063.5||0
1633951910000|2021-10-11 11:31:50|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|1945
1633951930000|2021-10-11 11:32:10|||||||||150
1633951940000|2021-10-11 11:32:20|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|7283
1633951960000|2021-10-11 11:32:40|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1573
1633951970000|2021-10-11 11:32:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2922
1633951980000|2021-10-11 11:33:00|2064.5|2064|2064.5|2063.5|2064.5|2064|2064.5|2063.5|7860
1633951990000|2021-10-11 11:33:10|2064|2063|2063.5|2063|2064|2063|2063.5|2063|2741
1633952000000|2021-10-11 11:33:20|2063|2062.5|2063.5|2062.5|2063.5|2062.5|2063|2062.5|3404
1633952010000|2021-10-11 11:33:30|2063|2063|2063|2062.5|2063|2063|2063|2062.5|1056
1633952020000|2021-10-11 11:33:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|3172
1633952050000|2021-10-11 11:34:10|||||||||3383
1633952060000|2021-10-11 11:34:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1600
1633952070000|2021-10-11 11:34:30|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|5988
1633952080000|2021-10-11 11:34:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2063.5|4227
1633952100000|2021-10-11 11:35:00|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|3964
1633952110000|2021-10-11 11:35:10|2063.5|2063|2063.5|2063|2063.5|2063|2063|2062.5|6439
1633952120000|2021-10-11 11:35:20|2063|2062.5|2063|2062.5|2063|2063|2063|2062.5|508
1633952130000|2021-10-11 11:35:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2062.5|2492
1633952140000|2021-10-11 11:35:40|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|4053
1633952150000|2021-10-11 11:35:50|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|2294
1633952160000|2021-10-11 11:36:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1329
1633952170000|2021-10-11 11:36:10|||||||||146
1633952180000|2021-10-11 11:36:20||2063||2063.5||2063.5||2063|1400
1633952190000|2021-10-11 11:36:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1391
1633952210000|2021-10-11 11:36:50|||||||||906
1633952220000|2021-10-11 11:37:00|2063|2062.5|2064|2063.5|2064|2063.5|2063|2062.5|6215
1633952230000|2021-10-11 11:37:10|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2087
1633952240000|2021-10-11 11:37:20|2063|2062.5|2063|2062.5|2063|2063|2063|2062.5|3580
1633952250000|2021-10-11 11:37:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1619
1633952260000|2021-10-11 11:37:40|||||||||1706
1633952270000|2021-10-11 11:37:50|2064|2063.5|2064.5|2063.5|2064.5|2064|2064|2063.5|6684
1633952280000|2021-10-11 11:38:00|2064|2064|2064.5|2064|2064.5|2064|2064|2064|3375
1633952300000|2021-10-11 11:38:20|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|4780
1633952310000|2021-10-11 11:38:30|||||||||1932
1633952340000|2021-10-11 11:39:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|7118
1633952350000|2021-10-11 11:39:10|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|3713
1633952360000|2021-10-11 11:39:20|||||||||250
1633952380000|2021-10-11 11:39:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|631
1633952400000|2021-10-11 11:40:00|||||||||558
1633952410000|2021-10-11 11:40:10|||||||||618
1633952430000|2021-10-11 11:40:30|||||||||831
1633952440000|2021-10-11 11:40:40|||||||||75
1633952450000|2021-10-11 11:40:50|||||||||8108
1633952460000|2021-10-11 11:41:00|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2144
1633952490000|2021-10-11 11:41:30|||||||||350
1633952500000|2021-10-11 11:41:40|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|7769
1633952510000|2021-10-11 11:41:50|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|373
1633952520000|2021-10-11 11:42:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|1124
1633952530000|2021-10-11 11:42:10|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|570
1633952540000|2021-10-11 11:42:20|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1314
1633952550000|2021-10-11 11:42:30|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064|425
1633952560000|2021-10-11 11:42:40|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|6961
1633952570000|2021-10-11 11:42:50|2064.5|2064|2064.5|2064|2064.5|2064.5|2064.5|2064|420
1633952580000|2021-10-11 11:43:00|||||||||250
1633952590000|2021-10-11 11:43:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|3983
1633952600000|2021-10-11 11:43:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|781
1633952640000|2021-10-11 11:44:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|4914
1633952650000|2021-10-11 11:44:10|2063.5|2063|2063.5|2063|2063.5|2063.5|2063.5|2063|1323
1633952660000|2021-10-11 11:44:20|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|3102
1633952680000|2021-10-11 11:44:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063|76
1633952690000|2021-10-11 11:44:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1996
1633952700000|2021-10-11 11:45:00|||||||||350
1633952710000|2021-10-11 11:45:10|2063|2062.5|2062.5|2062|2063.5|2063|2062.5|2062|6408
1633952720000|2021-10-11 11:45:20|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|15742
1633952750000|2021-10-11 11:45:50|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|10493
1633952760000|2021-10-11 11:46:00|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|2827
1633952770000|2021-10-11 11:46:10|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1391
1633952780000|2021-10-11 11:46:20|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062|15
1633952790000|2021-10-11 11:46:30|2063.5||2063||2063.5||2063||5784
1633952800000|2021-10-11 11:46:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|73
1633952810000|2021-10-11 11:46:50|||||||||2649
1633952820000|2021-10-11 11:47:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|2232
1633952830000|2021-10-11 11:47:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|50
1633952840000|2021-10-11 11:47:20|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|4110
1633952850000|2021-10-11 11:47:30|2064.5|2064|2064.5|2064|2064.5|2064|2064|2064|3060
1633952860000|2021-10-11 11:47:40|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064.5|5149
1633952880000|2021-10-11 11:48:00|||||||||1204
1633952900000|2021-10-11 11:48:20|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|3358
1633952910000|2021-10-11 11:48:30|2065.5|2065|2065.5|2065|2065.5|2065|2065|2065|3725
1633952920000|2021-10-11 11:48:40|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1794
1633952930000|2021-10-11 11:48:50|2065.5|2065|2064.5|2064|2065.5|2065|2064.5|2064|9388
1633952940000|2021-10-11 11:49:00|||||||||601
1633952950000|2021-10-11 11:49:10|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|2015
1633952960000|2021-10-11 11:49:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|171
1633952970000|2021-10-11 11:49:30|||||||||969
1633952990000|2021-10-11 11:49:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|2903
1633953000000|2021-10-11 11:50:00|||||||||50
1633953010000|2021-10-11 11:50:10|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1368
1633953030000|2021-10-11 11:50:30|2063.5|2063|2063.5|2063|2064|2063|2063|2062.5|3614
1633953040000|2021-10-11 11:50:40|2063|2062.5|2063|2062.5|2063.5|2063|2063|2062.5|3492
1633953050000|2021-10-11 11:50:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|987
1633953060000|2021-10-11 11:51:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|6708
1633953070000|2021-10-11 11:51:10|||||||||290
1633953080000|2021-10-11 11:51:20|2063|2062.5|2062|2061.5|2063|2062.5|2062|2061.5|10914
1633953090000|2021-10-11 11:51:30|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|2843
1633953100000|2021-10-11 11:51:40|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061.5|2080
1633953110000|2021-10-11 11:51:50|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|350
1633953120000|2021-10-11 11:52:00|2062|2061.5|2062|2061|2062|2061.5|2062|2061|1169
1633953130000|2021-10-11 11:52:10|2061.5||2062||2062||2061.5||0
1633953140000|2021-10-11 11:52:20|2061.5||2061.5||2061.5||2061.5||0
1633953150000|2021-10-11 11:52:30|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|6247
1633953160000|2021-10-11 11:52:40|2062||2062||2062||2062||1868
1633953170000|2021-10-11 11:52:50|2061.5||2061.5||2061.5||2061.5||100
1633953190000|2021-10-11 11:53:10|||||||||21
1633953200000|2021-10-11 11:53:20|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|4384
1633953210000|2021-10-11 11:53:30|2060|2059.5|2060|2059.5|2060|2059.5|2059.5|2059|12157
1633953220000|2021-10-11 11:53:40|2059.5|2059|2059.5|2059|2059.5|2059.5|2059.5|2059|0
1633953230000|2021-10-11 11:53:50|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|2510
1633953250000|2021-10-11 11:54:10|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|1632
1633953260000|2021-10-11 11:54:20|2061.5|2061|2061|2060|2061.5|2061|2060.5|2060|4772
1633953270000|2021-10-11 11:54:30|2061.5|2060.5|2061|2060.5|2061.5|2060.5|2061|2060|7475
1633953280000|2021-10-11 11:54:40|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|4189
1633953290000|2021-10-11 11:54:50|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2060.5|1540
1633953300000|2021-10-11 11:55:00|2061|2060.5|2061|2060|2061.5|2060.5|2061|2060|1537
1633953310000|2021-10-11 11:55:10|2060.5|2060.5|2061|2060.5|2061|2060.5|2060.5|2060|1992
1633953320000|2021-10-11 11:55:20|2060.5|2060|2060.5|2060|2061|2060|2060.5|2060|962
1633953340000|2021-10-11 11:55:40|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|4716
1633953360000|2021-10-11 11:56:00|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|3156
1633953380000|2021-10-11 11:56:20||2059||2059.5||2059.5||2059|1954
1633953390000|2021-10-11 11:56:30||2059||2059.5||2059.5||2059|1795
1633953410000|2021-10-11 11:56:50|2060.5|2060|2060.5|2059.5|2060.5|2060|2060|2059.5|5458
1633953420000|2021-10-11 11:57:00|2060|2060|2060.5|2060|2061|2060.5|2060|2059.5|4673
1633953430000|2021-10-11 11:57:10|2061|2060.5|2061.5|2061|2062|2061|2060.5|2060|1200
1633953440000|2021-10-11 11:57:20|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|616
1633953460000|2021-10-11 11:57:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|1046
1633953470000|2021-10-11 11:57:50|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|2209
1633953480000|2021-10-11 11:58:00|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|473
1633953490000|2021-10-11 11:58:10|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062|397
1633953500000|2021-10-11 11:58:20||2062||2062.5||2062.5||2062|154
1633953510000|2021-10-11 11:58:30|||||||||361
1633953520000|2021-10-11 11:58:40|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|3065
1633953530000|2021-10-11 11:58:50|||||||||1000
1633953570000|2021-10-11 11:59:30|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|3356
1633953590000|2021-10-11 11:59:50|||||||||2113
1633953600000|2021-10-11 12:00:00|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|664
1633953610000|2021-10-11 12:00:10||2061.5||2061.5||2061.5||2061.5|1886
1633953620000|2021-10-11 12:00:20|2062|2062|2062.5|2062|2062.5|2062|2062|2062|1047
1633953630000|2021-10-11 12:00:30|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1256
1633953640000|2021-10-11 12:00:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|1180
1633953650000|2021-10-11 12:00:50|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1274
1633953660000|2021-10-11 12:01:00|2063||2063||2063||2062.5||0
1633953670000|2021-10-11 12:01:10|2062.5||2062.5||2063||2062.5||0
1633953680000|2021-10-11 12:01:20|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|73
1633953700000|2021-10-11 12:01:40|||||||||1000
1633953720000|2021-10-11 12:02:00|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|2610
1633953730000|2021-10-11 12:02:10|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|3393
1633953740000|2021-10-11 12:02:20||2062||2062.5||2062.5||2062|3
1633953750000|2021-10-11 12:02:30|2063.5|2062|2063|2062.5|2063.5|2062.5|2062.5|2062|2293
1633953760000|2021-10-11 12:02:40|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|3431
1633953770000|2021-10-11 12:02:50|||||||||435
1633953790000|2021-10-11 12:03:10|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|423
1633953800000|2021-10-11 12:03:20|2063|2062.5|2063.5|2062.5|2063.5|2062.5|2063|2062.5|599
1633953810000|2021-10-11 12:03:30|2063|2063|2063|2062.5|2063.5|2063|2063|2062.5|935
1633953820000|2021-10-11 12:03:40|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|0
1633953830000|2021-10-11 12:03:50|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|1745
1633953850000|2021-10-11 12:04:10|||||||||3786
1633953860000|2021-10-11 12:04:20|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|4013
1633953880000|2021-10-11 12:04:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|388
1633953890000|2021-10-11 12:04:50|||||||||200
1633953900000|2021-10-11 12:05:00|||||||||300
1633953910000|2021-10-11 12:05:10|||||||||1369
1633953920000|2021-10-11 12:05:20|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|2038
1633953930000|2021-10-11 12:05:30|||||||||691
1633953940000|2021-10-11 12:05:40|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|2888
1633953950000|2021-10-11 12:05:50|||||||||6
1633953960000|2021-10-11 12:06:00|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|692
1633953970000|2021-10-11 12:06:10|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|3161
1633953980000|2021-10-11 12:06:20|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|3461
1633954000000|2021-10-11 12:06:40|2064|2063.5|2064|2063|2064|2063.5|2063.5|2063|6627
1633954010000|2021-10-11 12:06:50|2063.5|2063.5|2064.5|2064|2064.5|2064|2063.5|2063.5|754
1633954020000|2021-10-11 12:07:00|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1278
1633954030000|2021-10-11 12:07:10|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|350
1633954040000|2021-10-11 12:07:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|0
1633954050000|2021-10-11 12:07:30|||||||||350
1633954060000|2021-10-11 12:07:40|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|2663
1633954070000|2021-10-11 12:07:50|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|4156
1633954080000|2021-10-11 12:08:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|4339
1633954090000|2021-10-11 12:08:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|2905
1633954100000|2021-10-11 12:08:20|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|6788
1633954110000|2021-10-11 12:08:30|||||||||1100
1633954120000|2021-10-11 12:08:40|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1658
1633954130000|2021-10-11 12:08:50|2063.5||2063||2063.5||2063||2676
1633954140000|2021-10-11 12:09:00|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|1073
1633954150000|2021-10-11 12:09:10|2062|2061.5|2063|2062.5|2063|2062.5|2062|2061.5|2466
1633954160000|2021-10-11 12:09:20|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1116
1633954170000|2021-10-11 12:09:30|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1304
1633954180000|2021-10-11 12:09:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|0
1633954190000|2021-10-11 12:09:50|||||||||800
1633954200000|2021-10-11 12:10:00|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1480
1633954210000|2021-10-11 12:10:10|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|2273
1633954230000|2021-10-11 12:10:30|||||||||200
1633954240000|2021-10-11 12:10:40|||||||||1000
1633954250000|2021-10-11 12:10:50|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|5582
1633954260000|2021-10-11 12:11:00|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1378
1633954270000|2021-10-11 12:11:10|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|255
1633954280000|2021-10-11 12:11:20|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|2469
1633954290000|2021-10-11 12:11:30|||||||||350
1633954310000|2021-10-11 12:11:50|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|931
1633954320000|2021-10-11 12:12:00|2063||2062.5||2063||2062.5||700
1633954330000|2021-10-11 12:12:10|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1040
1633954350000|2021-10-11 12:12:30||2061.5||2062||2062||2061.5|0
1633954370000|2021-10-11 12:12:50|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|2706
1633954380000|2021-10-11 12:13:00|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|5906
1633954390000|2021-10-11 12:13:10||2061||2061.5||2061.5||2061|0
1633954400000|2021-10-11 12:13:20|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|4585
1633954470000|2021-10-11 12:14:30|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1887
1633954480000|2021-10-11 12:14:40|2061|2060.5|2061|2060.5|2061.5|2061|2060.5|2060|196183
1633954490000|2021-10-11 12:14:50|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|3765
1633954510000|2021-10-11 12:15:10|||||||||6433
1633954530000|2021-10-11 12:15:30|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|5771
1633954540000|2021-10-11 12:15:40|2063||2062.5||2063||2062.5||9948
1633954550000|2021-10-11 12:15:50|2063||2062.5||2063||2062.5||6700
1633954560000|2021-10-11 12:16:00|2063||2062.5||2063||2062.5||3322
1633954570000|2021-10-11 12:16:10|||||||||1000
1633954590000|2021-10-11 12:16:30|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|40557
1633954620000|2021-10-11 12:17:00|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|3665
1633954630000|2021-10-11 12:17:10|||||||||321
1633954640000|2021-10-11 12:17:20|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|2548
1633954650000|2021-10-11 12:17:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|956
1633954660000|2021-10-11 12:17:40|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|1818
1633954670000|2021-10-11 12:17:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|352
1633954680000|2021-10-11 12:18:00|2063|2062.5|2063|2062.5|2063.5|2062.5|2063|2062.5|1500
1633954690000|2021-10-11 12:18:10|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1577
1633954700000|2021-10-11 12:18:20|2063|2062.5|2063|2062.5|2063|2063|2063|2062.5|350
1633954710000|2021-10-11 12:18:30|2062.5|2062|2062.5|2062|2063|2062|2062.5|2062|2626
1633954720000|2021-10-11 12:18:40|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|2162
1633954730000|2021-10-11 12:18:50|||||||||57
1633954740000|2021-10-11 12:19:00|||||||||1356
1633954750000|2021-10-11 12:19:10|||||||||1474
1633954760000|2021-10-11 12:19:20|||||||||298
1633954770000|2021-10-11 12:19:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|178
1633954780000|2021-10-11 12:19:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2061.5|4307
1633954790000|2021-10-11 12:19:50|2063||2062.5||2063||2062.5||200
1633954800000|2021-10-11 12:20:00|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|6871
1633954810000|2021-10-11 12:20:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|45
1633954830000|2021-10-11 12:20:30|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|347
1633954840000|2021-10-11 12:20:40|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062.5|3008
1633954860000|2021-10-11 12:21:00|2063.5|2063|2063.5|2063|2063.5|2063|2063|2063|313
1633954870000|2021-10-11 12:21:10|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|2678
1633954880000|2021-10-11 12:21:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|463
1633954890000|2021-10-11 12:21:30|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|7514
1633954910000|2021-10-11 12:21:50|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|876
1633954920000|2021-10-11 12:22:00|2064|2064|2064|2063.5|2064|2064|2064|2063.5|1199
1633954930000|2021-10-11 12:22:10|2064.5||2064.5||2064.5||2064.5||1313
1633954940000|2021-10-11 12:22:20|2064||2064||2064||2064||0
1633954950000|2021-10-11 12:22:30|2064.5||2064||2064.5||2064||2019
1633954960000|2021-10-11 12:22:40|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|4338
1633954980000|2021-10-11 12:23:00|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|744
1633955000000|2021-10-11 12:23:20|||||||||200
1633955010000|2021-10-11 12:23:30|||||||||1500
1633955020000|2021-10-11 12:23:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|3326
1633955080000|2021-10-11 12:24:40|||||||||2600
1633955090000|2021-10-11 12:24:50|||||||||86
1633955100000|2021-10-11 12:25:00|||||||||200
1633955110000|2021-10-11 12:25:10|||||||||797
1633955120000|2021-10-11 12:25:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2202
1633955130000|2021-10-11 12:25:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|423
1633955140000|2021-10-11 12:25:40|||||||||2800
1633955150000|2021-10-11 12:25:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2020
1633955160000|2021-10-11 12:26:00|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|256
1633955170000|2021-10-11 12:26:10|||||||||250
1633955180000|2021-10-11 12:26:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|677
1633955200000|2021-10-11 12:26:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1243
1633955210000|2021-10-11 12:26:50|||||||||105
1633955220000|2021-10-11 12:27:00|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|5244
1633955230000|2021-10-11 12:27:10|2064||2064||2064||2064||807
1633955240000|2021-10-11 12:27:20|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|1477
1633955250000|2021-10-11 12:27:30||2064||2064||2064||2064|0
1633955260000|2021-10-11 12:27:40|||||||||529
1633955290000|2021-10-11 12:28:10|||||||||374
1633955300000|2021-10-11 12:28:20|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|6708
1633955310000|2021-10-11 12:28:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1372
1633955330000|2021-10-11 12:28:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|3960
1633955350000|2021-10-11 12:29:10|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|10494
1633955360000|2021-10-11 12:29:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1677
1633955370000|2021-10-11 12:29:30|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|1210
1633955390000|2021-10-11 12:29:50|||||||||250
1633955400000|2021-10-11 12:30:00|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|3748
1633955410000|2021-10-11 12:30:10|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|4118
1633955420000|2021-10-11 12:30:20|2066|2064.5|2065.5|2065|2066|2065|2065.5|2064.5|4108
1633955430000|2021-10-11 12:30:30|2066||2065.5||2066||2065.5||0
1633955440000|2021-10-11 12:30:40|2065|2064.5|2065|2064.5|2065.5|2064.5|2065|2064.5|149
1633955450000|2021-10-11 12:30:50|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|625
1633955470000|2021-10-11 12:31:10|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|3776
1633955480000|2021-10-11 12:31:20|2066||2065.5||2066||2065.5||0
1633955490000|2021-10-11 12:31:30|||||||||3
1633955500000|2021-10-11 12:31:40|2066|2065.5|2065.5|2064.5|2066|2065.5|2065|2064.5|6996
1633955510000|2021-10-11 12:31:50||2065||2065||2065||2065|350
1633955520000|2021-10-11 12:32:00|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|1462
1633955530000|2021-10-11 12:32:10|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|1391
1633955540000|2021-10-11 12:32:20|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|3189
1633955550000|2021-10-11 12:32:30|2065.5|2065|2065|2064.5|2066|2065.5|2065|2064.5|5386
1633955560000|2021-10-11 12:32:40|2064.5|2064|2065|2064.5|2065.5|2064.5|2064.5|2064|2335
1633955570000|2021-10-11 12:32:50|2065.5|2065|2066|2065.5|2066|2065.5|2065.5|2065|3002
1633955580000|2021-10-11 12:33:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|5604
1633955590000|2021-10-11 12:33:10|2065.5||2065||2065.5||2065||0
1633955600000|2021-10-11 12:33:20|2065.5|2064|2065.5|2065|2065.5|2065|2065.5|2064|1605
1633955610000|2021-10-11 12:33:30|2065|2064.5|2064|2063.5|2065|2064.5|2064|2063.5|2933
1633955630000|2021-10-11 12:33:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1933
1633955660000|2021-10-11 12:34:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2420
1633955670000|2021-10-11 12:34:30|2063|2062.5|2063|2062.5|2063.5|2063|2063|2062.5|3692
1633955680000|2021-10-11 12:34:40|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|2059
1633955690000|2021-10-11 12:34:50|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062|546
1633955700000|2021-10-11 12:35:00|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|933
1633955710000|2021-10-11 12:35:10|2062.5|2062|2061.5|2061|2062.5|2062|2061.5|2061|2596
1633955720000|2021-10-11 12:35:20|2061|2060.5|2061.5|2061|2062|2061.5|2061|2060.5|9255
1633955730000|2021-10-11 12:35:30|2062|2061.5|2062|2061|2062|2061.5|2061.5|2061|0
1633955740000|2021-10-11 12:35:40|2061.5|2061.5|2062|2061.5|2062|2061.5|2061.5|2061.5|1014
1633955750000|2021-10-11 12:35:50|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1457
1633955760000|2021-10-11 12:36:00|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|1478
1633955770000|2021-10-11 12:36:10|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061.5|624
1633955790000|2021-10-11 12:36:30|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|2432
1633955800000|2021-10-11 12:36:40|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|881
1633955810000|2021-10-11 12:36:50|2062||2061.5||2062||2061.5||0
1633955820000|2021-10-11 12:37:00|||||||||300
1633955830000|2021-10-11 12:37:10|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|5546
1633955850000|2021-10-11 12:37:30|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|2678
1633955860000|2021-10-11 12:37:40|||||||||6309
1633955880000|2021-10-11 12:38:00|2061|2059.5|2060|2059.5|2061|2059.5|2060|2059.5|5787
1633955890000|2021-10-11 12:38:10|2059.5|2059|2059.5|2059|2059.5|2059|2059|2058.5|5275
1633955900000|2021-10-11 12:38:20|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|5571
1633955910000|2021-10-11 12:38:30|2059||2058.5||2059||2058.5||0
1633955920000|2021-10-11 12:38:40|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|0
1633955930000|2021-10-11 12:38:50|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|1504
1633955940000|2021-10-11 12:39:00|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|1085
1633955950000|2021-10-11 12:39:10|2061|2060.5|2061|2060.5|2061|2060.5|2060.5|2060|27432
1633955960000|2021-10-11 12:39:20|2060.5|2060|2060|2059|2061|2060|2060|2059|3987
1633955970000|2021-10-11 12:39:30|2059.5|2059.5|2060|2059.5|2060|2059.5|2059.5|2059.5|426
1633955980000|2021-10-11 12:39:40|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|4624
1633955990000|2021-10-11 12:39:50|2059.5|2059|2059.5|2058.5|2059.5|2059|2059|2058.5|350
1633956000000|2021-10-11 12:40:00|2059||2059||2059||2059||500
1633956010000|2021-10-11 12:40:10|2059.5|2059|2059.5|2058.5|2059.5|2059|2059|2058.5|3194
1633956020000|2021-10-11 12:40:20|2060|2059|2059.5|2059|2060|2059.5|2059.5|2059|2175
1633956030000|2021-10-11 12:40:30|2060|2059.5|2060.5|2059.5|2060.5|2060|2060|2059.5|1700
1633956040000|2021-10-11 12:40:40||2060||2060||2060||2060|25
1633956050000|2021-10-11 12:40:50||2059.5||2060||2060||2059.5|5470
1633956060000|2021-10-11 12:41:00|2060|2059.5|2060|2059.5|2060.5|2060|2060|2059.5|1779
1633956070000|2021-10-11 12:41:10|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|300
1633956080000|2021-10-11 12:41:20|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|1074
1633956090000|2021-10-11 12:41:30|2061|2060.5|2061|2060|2061|2060.5|2060.5|2060|0
1633956100000|2021-10-11 12:41:40|2061.5|2060.5|2061|2060.5|2061.5|2061|2061|2060.5|900
1633956110000|2021-10-11 12:41:50|2061.5||2061.5||2061.5||2061.5||0
1633956120000|2021-10-11 12:42:00|2061||2061||2061||2061||94
1633956140000|2021-10-11 12:42:20|2061.5|2061|2061.5|2060.5|2061.5|2061|2061|2060.5|2926
1633956150000|2021-10-11 12:42:30|2061|2061|2061.5|2061|2061.5|2061|2061|2060.5|791
1633956160000|2021-10-11 12:42:40|||||||||1149
1633956170000|2021-10-11 12:42:50|||||||||146
1633956180000|2021-10-11 12:43:00|||||||||170
1633956190000|2021-10-11 12:43:10|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|10975
1633956200000|2021-10-11 12:43:20|||||||||2000
1633956210000|2021-10-11 12:43:30|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|1198
1633956220000|2021-10-11 12:43:40|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1578
1633956230000|2021-10-11 12:43:50|||||||||850
1633956240000|2021-10-11 12:44:00|2062|2061.5|2061.5|2060.5|2062|2061.5|2061.5|2060.5|5621
1633956260000|2021-10-11 12:44:20|2061|2061|2060.5|2060|2061|2061|2060.5|2060|1402
1633956270000|2021-10-11 12:44:30|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|249
1633956290000|2021-10-11 12:44:50|||||||||1619
1633956300000|2021-10-11 12:45:00|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|4043
1633956310000|2021-10-11 12:45:10|2061|2060.5|2061|2060.5|2061|2060.5|2060.5|2060.5|0
1633956320000|2021-10-11 12:45:20|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|591
1633956330000|2021-10-11 12:45:30|2060.5|2060|2060.5|2060|2060.5|2060|2060|2059.5|6143
1633956340000|2021-10-11 12:45:40|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|73
1633956350000|2021-10-11 12:45:50|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|824
1633956370000|2021-10-11 12:46:10|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|3903
1633956380000|2021-10-11 12:46:20|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|3842
1633956390000|2021-10-11 12:46:30|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|935
1633956400000|2021-10-11 12:46:40|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|13
1633956410000|2021-10-11 12:46:50|||||||||800
1633956420000|2021-10-11 12:47:00|2060|2059.5|2060|2059.5|2060.5|2060|2060|2059.5|329
1633956440000|2021-10-11 12:47:20|2059.5|2059|2059.5|2059|2060|2059.5|2059.5|2059|4780
1633956450000|2021-10-11 12:47:30|||||||||4060
1633956460000|2021-10-11 12:47:40|||||||||2876
1633956470000|2021-10-11 12:47:50|||||||||2885
1633956480000|2021-10-11 12:48:00|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|1036
1633956490000|2021-10-11 12:48:10|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|2836
1633956520000|2021-10-11 12:48:40|||||||||1483
1633956550000|2021-10-11 12:49:10|||||||||1013
1633956560000|2021-10-11 12:49:20|||||||||200
1633956570000|2021-10-11 12:49:30|2059.5|2059|2059|2058.5|2059.5|2059|2058.5|2058|4987
1633956580000|2021-10-11 12:49:40|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|1904
1633956590000|2021-10-11 12:49:50|2058.5|2058|2058.5|2058|2058.5|2058.5|2058.5|2058|7388
1633956600000|2021-10-11 12:50:00|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|4457
1633956620000|2021-10-11 12:50:20|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|1555
1633956630000|2021-10-11 12:50:30|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|2417
1633956640000|2021-10-11 12:50:40|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|235
1633956650000|2021-10-11 12:50:50|2058.5|2057.5|2058.5|2058|2058.5|2058|2058.5|2057.5|6990
1633956660000|2021-10-11 12:51:00|2058|2057.5|2058|2057.5|2058|2058|2058|2057.5|4492
1633956670000|2021-10-11 12:51:10|2058.5||2058||2058.5||2058||5481
1633956690000|2021-10-11 12:51:30|||||||||929
1633956700000|2021-10-11 12:51:40|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|225
1633956720000|2021-10-11 12:52:00|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|5689
1633956730000|2021-10-11 12:52:10|2059|2058.5|2059|2058.5|2059|2058.5|2058.5|2058.5|350
1633956750000|2021-10-11 12:52:30|2059.5|2059|2059.5|2059|2060|2059.5|2059.5|2059|3054
1633956760000|2021-10-11 12:52:40|||||||||35
1633956770000|2021-10-11 12:52:50|||||||||52
1633956780000|2021-10-11 12:53:00|||||||||13
1633956800000|2021-10-11 12:53:20|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|5418
1633956830000|2021-10-11 12:53:50|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|6099
1633956840000|2021-10-11 12:54:00|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|4176
1633956850000|2021-10-11 12:54:10|2060.5|2060|2061|2060|2061|2060.5|2060.5|2060|2293
1633956860000|2021-10-11 12:54:20|2060.5|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|362
1633956880000|2021-10-11 12:54:40|2060|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|7973
1633956890000|2021-10-11 12:54:50|||||||||2000
1633956910000|2021-10-11 12:55:10|||||||||400
1633956940000|2021-10-11 12:55:40|||||||||1900
1633956960000|2021-10-11 12:56:00|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|328
1633956970000|2021-10-11 12:56:10|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|448
1633956980000|2021-10-11 12:56:20|2060|2059.5|2060.5|2059.5|2060.5|2059.5|2060|2059.5|0
1633956990000|2021-10-11 12:56:30||2060||2060||2060||2060|0
1633957010000|2021-10-11 12:56:50|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|2743
1633957020000|2021-10-11 12:57:00|||||||||150
1633957030000|2021-10-11 12:57:10|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|2585
1633957050000|2021-10-11 12:57:30|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|3195
1633957070000|2021-10-11 12:57:50|2061.5|2060.5|2061.5|2061|2061.5|2061|2061.5|2060.5|19352
1633957080000|2021-10-11 12:58:00|2061|2060.5|2061|2060.5|2061|2061|2061|2060.5|1168
1633957090000|2021-10-11 12:58:10|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|79
1633957120000|2021-10-11 12:58:40|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|7934
1633957130000|2021-10-11 12:58:50|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|12597
1633957140000|2021-10-11 12:59:00|2061|2060.5|2061|2060|2061|2060.5|2060.5|2060|476
1633957150000|2021-10-11 12:59:10|2061.5|2060.5|2061.5|2060.5|2061.5|2060.5|2061.5|2060.5|3385
1633957160000|2021-10-11 12:59:20|2061|2060|2060.5|2060|2061|2060.5|2060.5|2059.5|14751
1633957170000|2021-10-11 12:59:30|2061||2060.5||2061||2060.5||2
1633957190000|2021-10-11 12:59:50|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|852
1633957200000|2021-10-11 13:00:00|2059.5|2059|2058|2057.5|2059.5|2059|2058|2057.5|4371
1633957210000|2021-10-11 13:00:10|2058.5|2058|2058|2057.5|2058.5|2058|2057|2056.5|21789
1633957220000|2021-10-11 13:00:20|2058.5|2058|2058|2057.5|2058.5|2058|2057|2056.5|14189
1633957230000|2021-10-11 13:00:30|2057.5|2057|2057.5|2057|2058|2057.5|2057.5|2056.5|21592
1633957240000|2021-10-11 13:00:40|2058|2057.5|2058.5|2057.5|2058.5|2058|2057.5|2057|10545
1633957250000|2021-10-11 13:00:50|2058|2058|2058.5|2058|2058.5|2058|2058|2057.5|1753
1633957260000|2021-10-11 13:01:00|2058|2057.5|2058.5|2057.5|2058.5|2058|2058|2057.5|2606
1633957270000|2021-10-11 13:01:10|2058|2058|2058.5|2058|2058.5|2058|2058|2057.5|2236
1633957280000|2021-10-11 13:01:20|2058|2057.5|2058|2057.5|2058.5|2058|2058|2057.5|2286
1633957290000|2021-10-11 13:01:30|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057.5|5505
1633957300000|2021-10-11 13:01:40|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|914
1633957310000|2021-10-11 13:01:50|2059|2058.5|2059|2058.5|2059|2058.5|2058.5|2058|3872
1633957320000|2021-10-11 13:02:00|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|577
1633957330000|2021-10-11 13:02:10|2059|2058.5|2059|2058.5|2059.5|2059|2058.5|2058|6057
1633957340000|2021-10-11 13:02:20|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|1274
1633957350000|2021-10-11 13:02:30|2058.5|2058|2058.5|2058|2059|2058.5|2058.5|2058|2001
1633957360000|2021-10-11 13:02:40|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|2534
1633957380000|2021-10-11 13:03:00|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|6885
1633957390000|2021-10-11 13:03:10|2058|2057.5|2058|2057.5|2058.5|2058|2058|2057.5|5051
1633957400000|2021-10-11 13:03:20|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|6500
1633957410000|2021-10-11 13:03:30|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|7706
1633957420000|2021-10-11 13:03:40|2058|2057.5|2055|2054.5|2058|2057.5|2054.5|2054|69279
1633957430000|2021-10-11 13:03:50|2055.5|2054|2053.5|2053|2055.5|2054|2053.5|2053|5545
1633957440000|2021-10-11 13:04:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|389
1633957450000|2021-10-11 13:04:10|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|1319
1633957460000|2021-10-11 13:04:20||2053||2053.5||2053.5||2053|0
1633957470000|2021-10-11 13:04:30|2054.5|2053|2053.5|2053|2054.5|2053.5|2053.5|2053|3947
1633957480000|2021-10-11 13:04:40|2054|2053.5|2053.5|2053|2054|2053.5|2053.5|2053|3268
1633957490000|2021-10-11 13:04:50|2054|2053.5|2054|2053|2054|2053.5|2054|2053|278
1633957500000|2021-10-11 13:05:00|2053.5||2053.5||2054||2053.5||660
1633957510000|2021-10-11 13:05:10|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|5419
1633957520000|2021-10-11 13:05:20|2052|2051.5|2052|2051.5|2052.5|2051.5|2052|2051.5|1574
1633957530000|2021-10-11 13:05:30|2052.5||2052.5||2052.5||2052||0
1633957540000|2021-10-11 13:05:40|2052||2052.5||2052.5||2052||150
1633957550000|2021-10-11 13:05:50|2053|2052|2053|2052.5|2053|2052.5|2053|2052|3276
1633957560000|2021-10-11 13:06:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|1401
1633957570000|2021-10-11 13:06:10|2052.5|2052|2053|2052|2053|2052|2052.5|2052|800
1633957580000|2021-10-11 13:06:20|2052.5||2052.5||2053||2052.5||0
1633957590000|2021-10-11 13:06:30|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|4870
1633957600000|2021-10-11 13:06:40|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|0
1633957620000|2021-10-11 13:07:00|2053|2052.5|2053|2052|2053|2052.5|2052.5|2052|161
1633957630000|2021-10-11 13:07:10|2053.5|2052.5|2053.5|2053|2053.5|2053|2053.5|2052.5|981
1633957640000|2021-10-11 13:07:20|2053|2052.5|2053|2052.5|2053.5|2052.5|2053|2052.5|0
1633957650000|2021-10-11 13:07:30|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|4577
1633957660000|2021-10-11 13:07:40|2051.5|2051|2052|2051|2052|2051|2051.5|2051|0
1633957670000|2021-10-11 13:07:50|2051.5|2051.5|2052|2051.5|2052|2051.5|2051.5|2050.5|10459
1633957680000|2021-10-11 13:08:00|2052.5|2051|2052.5|2052|2052.5|2052|2052|2051|0
1633957700000|2021-10-11 13:08:20|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|424
1633957710000|2021-10-11 13:08:30|||||||||1286
1633957720000|2021-10-11 13:08:40|||||||||1413
1633957730000|2021-10-11 13:08:50|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|224
1633957740000|2021-10-11 13:09:00|2051.5|2051|2051.5|2051|2052|2051.5|2051|2050.5|3269
1633957750000|2021-10-11 13:09:10|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|419
1633957760000|2021-10-11 13:09:20||2050.5||2051||2051||2050.5|74
1633957780000|2021-10-11 13:09:40|2051|2050.5|2051.5|2050.5|2051.5|2051|2051|2050.5|3361
1633957790000|2021-10-11 13:09:50|2051|2050|2051|2050|2051|2050.5|2051|2050|2290
1633957800000|2021-10-11 13:10:00|2050.5|2049.5|2051|2050|2051|2050|2049.5|2049|44079
1633957810000|2021-10-11 13:10:10|2051.5|2050.5|2051|2050.5|2051.5|2050.5|2051|2050.5|5406
1633957820000|2021-10-11 13:10:20|2051.5|2050|2051.5|2050.5|2051.5|2050.5|2051|2050|1304
1633957830000|2021-10-11 13:10:30|2052|2051|2051|2050.5|2052|2051|2051|2050.5|1620
1633957840000|2021-10-11 13:10:40|2050.5|2050|2051|2050|2051|2050|2050.5|2050|3922
1633957850000|2021-10-11 13:10:50|2050.5|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|3363
1633957860000|2021-10-11 13:11:00|||||||||854
1633957870000|2021-10-11 13:11:10|2050|2049.5|2050|2049|2050.5|2050|2050|2049|9354
1633957880000|2021-10-11 13:11:20|2050.5|2049.5|2050.5|2050|2050.5|2050|2050.5|2049.5|0
1633957890000|2021-10-11 13:11:30||2049.5||2049.5||2049.5||2049.5|0
1633957900000|2021-10-11 13:11:40|2051|2050|2051|2050.5|2051|2050.5|2050.5|2050|5819
1633957910000|2021-10-11 13:11:50|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|7066
1633957920000|2021-10-11 13:12:00|2051.5|2051|2051.5|2051|2051.5|2051|2051|2050.5|2297
1633957930000|2021-10-11 13:12:10|2051|2050.5|2051.5|2050.5|2051.5|2051|2051|2050.5|6199
1633957940000|2021-10-11 13:12:20|2051||2051.5||2051.5||2051||0
1633957970000|2021-10-11 13:12:50|2051|2051|2051.5|2051|2051.5|2051|2051|2050.5|3487
1633957980000|2021-10-11 13:13:00|||||||||840
1633957990000|2021-10-11 13:13:10|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|1574
1633958000000|2021-10-11 13:13:20|2052.5|2052|2052.5|2052|2052.5|2052|2052|2051.5|1055
1633958010000|2021-10-11 13:13:30|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|2461
1633958020000|2021-10-11 13:13:40|||||||||6744
1633958030000|2021-10-11 13:13:50|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|2096
1633958040000|2021-10-11 13:14:00|2052|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|377
1633958050000|2021-10-11 13:14:10|||||||||9
1633958060000|2021-10-11 13:14:20|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052.5|72
1633958070000|2021-10-11 13:14:30|||||||||75
1633958080000|2021-10-11 13:14:40|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2051.5|5102
1633958100000|2021-10-11 13:15:00|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1142
1633958110000|2021-10-11 13:15:10|2052|2051.5|2051|2050|2052|2051.5|2051|2050|1261
1633958120000|2021-10-11 13:15:20|2050.5|2050.5|2050.5|2050|2051|2050.5|2050|2049.5|7377
1633958130000|2021-10-11 13:15:30|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|278
1633958140000|2021-10-11 13:15:40|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|1619
1633958150000|2021-10-11 13:15:50|2050.5|2050|2050.5|2050|2051|2050|2050.5|2050|5268
1633958160000|2021-10-11 13:16:00|2050|2049.5|2050.5|2049.5|2050.5|2049.5|2050|2049.5|0
1633958170000|2021-10-11 13:16:10|2050||2050||2050||2050||5464
1633958180000|2021-10-11 13:16:20|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|337
1633958200000|2021-10-11 13:16:40|||||||||380
1633958210000|2021-10-11 13:16:50||2049.5||2049.5||2049.5||2049.5|2879
1633958220000|2021-10-11 13:17:00|2051|2050|2050.5|2050|2051|2050.5|2050.5|2050|3291
1633958230000|2021-10-11 13:17:10||2049.5||2049.5||2050||2049.5|649
1633958240000|2021-10-11 13:17:20|2050|2050|2050|2049.5|2050|2050|2050|2049.5|74
1633958250000|2021-10-11 13:17:30|||||||||1656
1633958260000|2021-10-11 13:17:40||2049||2049.5||2049.5||2049|1075
1633958280000|2021-10-11 13:18:00|||||||||369
1633958290000|2021-10-11 13:18:10|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|7044
1633958300000|2021-10-11 13:18:20|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|3400
1633958310000|2021-10-11 13:18:30|||||||||5
1633958320000|2021-10-11 13:18:40|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|1347
1633958330000|2021-10-11 13:18:50|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|284
1633958350000|2021-10-11 13:19:10|2049|2048.5|2049.5|2049|2050|2049|2049|2048.5|6064
1633958360000|2021-10-11 13:19:20|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|4428
1633958370000|2021-10-11 13:19:30|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|7275
1633958380000|2021-10-11 13:19:40|2051.5||2051.5||2051.5||2051.5||0
1633958390000|2021-10-11 13:19:50|2051|2051|2051|2050.5|2051|2051|2051|2050.5|1370
1633958400000|2021-10-11 13:20:00|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|1925
1633958410000|2021-10-11 13:20:10|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|396
1633958420000|2021-10-11 13:20:20|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|9866
1633958430000|2021-10-11 13:20:30||2048.5||2048.5||2048.5||2048.5|683
1633958440000|2021-10-11 13:20:40|2049||2049.5||2049.5||2049||0
1633958450000|2021-10-11 13:20:50|2049|2049|2049.5|2049|2049.5|2049|2049|2049|424
1633958460000|2021-10-11 13:21:00|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|2142
1633958470000|2021-10-11 13:21:10|||||||||3688
1633958490000|2021-10-11 13:21:30|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|616
1633958500000|2021-10-11 13:21:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|311
1633958510000|2021-10-11 13:21:50|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|149
1633958520000|2021-10-11 13:22:00|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|6475
1633958530000|2021-10-11 13:22:10|2051.5|2050|2050.5|2050|2051.5|2050|2050.5|2050|4568
1633958540000|2021-10-11 13:22:20|2051|2050.5|2051|2050|2051|2050.5|2051|2050|0
1633958550000|2021-10-11 13:22:30|2050.5||2050.5||2050.5||2050.5||69
1633958560000|2021-10-11 13:22:40|||||||||2748
1633958580000|2021-10-11 13:23:00|||||||||616
1633958590000|2021-10-11 13:23:10|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|296
1633958600000|2021-10-11 13:23:20|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|4025
1633958610000|2021-10-11 13:23:30|||||||||100
1633958630000|2021-10-11 13:23:50||2050||2050.5||2050.5||2050|2100
1633958650000|2021-10-11 13:24:10|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|3330
1633958660000|2021-10-11 13:24:20|||||||||147
1633958670000|2021-10-11 13:24:30|||||||||500
1633958680000|2021-10-11 13:24:40|2052|2051.5|2051.5|2051|2052|2051.5|2051.5|2051|1147
1633958690000|2021-10-11 13:24:50|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|497
1633958700000|2021-10-11 13:25:00|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|2867
1633958710000|2021-10-11 13:25:10|||||||||403
1633958720000|2021-10-11 13:25:20|||||||||304
1633958730000|2021-10-11 13:25:30|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|1803
1633958740000|2021-10-11 13:25:40|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|1238
1633958750000|2021-10-11 13:25:50|||||||||1993
1633958760000|2021-10-11 13:26:00|2052|2051.5|2052.5|2051.5|2052.5|2051.5|2052|2051.5|3883
1633958770000|2021-10-11 13:26:10|2052|2052|2052.5|2052|2052.5|2052|2052|2052|249
1633958780000|2021-10-11 13:26:20|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|0
1633958800000|2021-10-11 13:26:40|||||||||458
1633958810000|2021-10-11 13:26:50|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|2212
1633958820000|2021-10-11 13:27:00|||||||||234
1633958830000|2021-10-11 13:27:10|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|5542
1633958840000|2021-10-11 13:27:20|2051|2050.5|2052|2051|2052|2051|2051|2050.5|2584
1633958850000|2021-10-11 13:27:30|2051.5|2051.5|2051.5|2051|2052|2051.5|2051.5|2051|1705
1633958870000|2021-10-11 13:27:50|||||||||657
1633958880000|2021-10-11 13:28:00|2051|2050.5|2051|2050.5|2051.5|2051|2050.5|2050|7883
1633958890000|2021-10-11 13:28:10|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|3006
1633958900000|2021-10-11 13:28:20|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|1960
1633958910000|2021-10-11 13:28:30|||||||||600
1633958920000|2021-10-11 13:28:40|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|476
1633958930000|2021-10-11 13:28:50|||||||||1437
1633958940000|2021-10-11 13:29:00|||||||||421
1633958950000|2021-10-11 13:29:10|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|1785
1633958960000|2021-10-11 13:29:20|||||||||230
1633958970000|2021-10-11 13:29:30|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|289
1633958980000|2021-10-11 13:29:40|||||||||828
1633958990000|2021-10-11 13:29:50|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|350
1633959000000|2021-10-11 13:30:00|2052.5|2052|2055|2054.5|2056|2055|2052.5|2052|20978
1633959010000|2021-10-11 13:30:10|2054.5|2054|2051.5|2051|2054.5|2054|2051.5|2051|8987
1633959020000|2021-10-11 13:30:20|2052|2051.5|2052|2051.5|2053.5|2053|2052|2051.5|4161
1633959030000|2021-10-11 13:30:30|2051.5|2051|2053|2052.5|2054|2053|2051.5|2051|3009
1633959040000|2021-10-11 13:30:40|2053.5|2052|2055|2054.5|2055.5|2054.5|2052.5|2052|14717
1633959050000|2021-10-11 13:30:50|2055.5|2055|2055|2054|2056|2055.5|2054|2053.5|17554
1633959060000|2021-10-11 13:31:00|2055.5|2054.5|2054.5|2054|2056|2055|2053|2052.5|7985
1633959070000|2021-10-11 13:31:10|2054|2053.5|2051.5|2050.5|2054|2053.5|2051|2050.5|13653
1633959080000|2021-10-11 13:31:20|2052|2051|2051|2050.5|2052.5|2052|2051|2050|8644
1633959090000|2021-10-11 13:31:30|2051.5|2051|2050.5|2050|2052.5|2052|2050|2049.5|6938
1633959100000|2021-10-11 13:31:40|2051|2049.5|2051|2050|2051|2050.5|2050.5|2049.5|3121
1633959110000|2021-10-11 13:31:50|2051.5|2050.5|2051.5|2051|2052|2051.5|2051|2050.5|2057
1633959120000|2021-10-11 13:32:00|2051|2050.5|2049.5|2049|2051.5|2051|2048|2047.5|42420
1633959130000|2021-10-11 13:32:10|2049|2048.5|2050|2049|2050|2049.5|2048|2047.5|4998
1633959140000|2021-10-11 13:32:20|2050.5|2049.5|2049|2048.5|2051.5|2050.5|2049|2048.5|5119
1633959150000|2021-10-11 13:32:30|2048.5|2048|2050|2049.5|2050|2049.5|2048.5|2047.5|5234
1633959160000|2021-10-11 13:32:40|2050.5|2049|2050|2049.5|2051|2050|2049|2048.5|9436
1633959170000|2021-10-11 13:32:50|2049.5|2049|2049.5|2048.5|2050|2049.5|2049|2048.5|1396
1633959180000|2021-10-11 13:33:00|2050|2049|2048|2047.5|2050|2049.5|2047.5|2047|8942
1633959190000|2021-10-11 13:33:10|2047.5|2047|2047.5|2047|2048|2047|2047.5|2046.5|1000
1633959200000|2021-10-11 13:33:20|2048|2046.5|2047|2046.5|2048|2047.5|2047|2046.5|5343
1633959210000|2021-10-11 13:33:30|2047.5|2047|2046.5|2046|2047.5|2047|2046.5|2046|9692
1633959220000|2021-10-11 13:33:40|2046|2045.5|2046|2045.5|2047.5|2047|2045.5|2045|24995
1633959230000|2021-10-11 13:33:50|2045.5|2045|2045.5|2045|2046.5|2045.5|2044.5|2044|19034
1633959240000|2021-10-11 13:34:00|2045|2044.5|2043.5|2043|2045.5|2044.5|2043.5|2043|15877
1633959250000|2021-10-11 13:34:10|2043|2042.5|2044.5|2043.5|2045|2044.5|2043|2042.5|12678
1633959260000|2021-10-11 13:34:20|2044|2044|2042.5|2042|2044|2044|2042|2041.5|8026
1633959270000|2021-10-11 13:34:30|2042|2041.5|2041.5|2041|2042.5|2042|2041.5|2041|2095
1633959280000|2021-10-11 13:34:40|2042|2041.5|2041|2040.5|2042|2041.5|2040.5|2040|21451
1633959290000|2021-10-11 13:34:50|2041.5|2041|2041.5|2041|2042.5|2042|2041.5|2041|7024
1633959300000|2021-10-11 13:35:00|2041|2040.5|2040|2039.5|2041.5|2041|2039.5|2038.5|82106
1633959310000|2021-10-11 13:35:10|2040.5|2040|2041.5|2040.5|2042|2041|2040.5|2040|8270
1633959320000|2021-10-11 13:35:20|2042|2041|2042.5|2042|2042.5|2042|2042|2041|1301
1633959330000|2021-10-11 13:35:30|2042|2041.5|2043|2042.5|2043.5|2043|2041.5|2041|3341
1633959340000|2021-10-11 13:35:40|2043.5|2043|2043|2042.5|2044|2043|2043|2042.5|1312
1633959350000|2021-10-11 13:35:50|2043.5|2042|2043|2042.5|2043.5|2043|2042.5|2042|15866
1633959360000|2021-10-11 13:36:00|2042.5|2042|2043|2042|2044|2043|2042.5|2042|33723
1633959370000|2021-10-11 13:36:10|2043.5|2042.5|2042.5|2042|2044|2043.5|2042.5|2042|26833
1633959380000|2021-10-11 13:36:20|2043|2042.5|2043.5|2043|2044|2043.5|2043|2042|7849
1633959390000|2021-10-11 13:36:30|2044|2043.5|2044.5|2044|2045|2044.5|2043.5|2043|9225
1633959400000|2021-10-11 13:36:40|2045|2044.5|2046|2045.5|2046.5|2045.5|2044.5|2044|2905
1633959410000|2021-10-11 13:36:50|2046.5|2046|2047.5|2047|2048|2047|2046.5|2046|7812
1633959420000|2021-10-11 13:37:00|2047|2046.5|2048|2047.5|2048.5|2047.5|2047|2046.5|2785
1633959430000|2021-10-11 13:37:10|2047.5|2047|2047.5|2046.5|2047.5|2047.5|2047|2046|4017
1633959440000|2021-10-11 13:37:20|2048|2047|2049|2048.5|2049.5|2048.5|2048|2047|1912
1633959450000|2021-10-11 13:37:30|2049.5|2048|2049|2048.5|2049.5|2048.5|2048|2047.5|501
1633959460000|2021-10-11 13:37:40|2048.5|2048|2049.5|2048.5|2050|2049.5|2048.5|2047.5|5898
1633959470000|2021-10-11 13:37:50|2050|2049|2050|2049|2050|2049.5|2049.5|2049|4676
1633959480000|2021-10-11 13:38:00|2049.5|2048.5|2050|2048.5|2050|2049|2048.5|2048|774
1633959490000|2021-10-11 13:38:10|2049.5|2049|2049.5|2049|2050|2049.5|2049|2048.5|1379
1633959500000|2021-10-11 13:38:20|2050|2048.5|2049.5|2049|2050|2049|2048.5|2048|3266
1633959510000|2021-10-11 13:38:30|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048|1000
1633959520000|2021-10-11 13:38:40|2049|2048.5|2049|2048.5|2050|2049.5|2049|2048|1444
1633959530000|2021-10-11 13:38:50|2049.5|2049|2048.5|2048|2050|2049|2048.5|2048|5873
1633959540000|2021-10-11 13:39:00|2049|2048.5|2048.5|2047.5|2049.5|2048.5|2048|2047.5|6439
1633959550000|2021-10-11 13:39:10|2048|2047|2047.5|2047|2048|2047.5|2047.5|2047|1228
1633959560000|2021-10-11 13:39:20|2047|2046.5|2047|2046|2047|2046.5|2046.5|2046|1982
1633959570000|2021-10-11 13:39:30|2046.5|2046.5|2046.5|2045.5|2046.5|2046.5|2046|2045.5|262
1633959580000|2021-10-11 13:39:40|2046|2045|2045|2044.5|2046|2045.5|2044.5|2044|4167
1633959590000|2021-10-11 13:39:50|2044.5|2044|2044|2043.5|2044.5|2044|2043.5|2043|5381
1633959600000|2021-10-11 13:40:00|2044.5|2043|2044.5|2043.5|2045|2044.5|2043.5|2042.5|1123
1633959610000|2021-10-11 13:40:10|2045|2044|2044.5|2043.5|2045|2044|2044|2043|1375
1633959620000|2021-10-11 13:40:20|2044|2044|2045|2044|2045|2044.5|2044|2043.5|2232
1633959630000|2021-10-11 13:40:30|2044.5|2044.5|2044.5|2044|2045|2044.5|2044.5|2044|4013
1633959640000|2021-10-11 13:40:40|2045|2043.5|2044.5|2044|2045|2044.5|2044.5|2043.5|331
1633959650000|2021-10-11 13:40:50|2045|2043.5|2045|2044|2045|2044.5|2044.5|2043.5|1221
1633959660000|2021-10-11 13:41:00|2044.5|2044.5|2047.5|2046.5|2048|2047|2044.5|2044.5|3493
1633959670000|2021-10-11 13:41:10|2047|2046|2044|2043|2047|2046|2044|2043|3931
1633959680000|2021-10-11 13:41:20|2043.5|2042.5|2044|2043|2044|2043.5|2043.5|2042.5|582
1633959690000|2021-10-11 13:41:30|2043.5|2043.5|2045|2044.5|2045|2044.5|2043.5|2043.5|1890
1633959700000|2021-10-11 13:41:40|2045.5|2044|2045.5|2044.5|2045.5|2044.5|2045|2044|0
1633959710000|2021-10-11 13:41:50|2045|2045|2045|2044|2045.5|2045|2044.5|2044|3139
1633959720000|2021-10-11 13:42:00|2044.5|2043.5|2043|2042.5|2045|2043.5|2042.5|2042|5308
1633959730000|2021-10-11 13:42:10|2043.5|2043|2043.5|2042.5|2044|2043|2043|2042.5|5246
1633959740000|2021-10-11 13:42:20|2043|2043|2043|2042.5|2043.5|2043|2042.5|2042|4930
1633959750000|2021-10-11 13:42:30|2043.5|2042|2043.5|2043|2044|2043.5|2043|2042|1741
1633959760000|2021-10-11 13:42:40|2044|2043.5|2044|2043|2044|2043.5|2043.5|2043|6740
1633959770000|2021-10-11 13:42:50|2044.5|2043.5|2044.5|2044|2045|2044.5|2044|2043.5|2979
1633959780000|2021-10-11 13:43:00|2045|2044.5|2044|2043|2045|2044.5|2043.5|2043|3360
1633959790000|2021-10-11 13:43:10|2043.5|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|2994
1633959800000|2021-10-11 13:43:20|2044|2043.5|2044.5|2044|2045|2044.5|2044|2043.5|6046
1633959810000|2021-10-11 13:43:30|2045|2044.5|2045|2044|2045|2044.5|2044.5|2044|69
1633959820000|2021-10-11 13:43:40|2044.5|2044.5|2045.5|2045|2046|2045.5|2044.5|2044.5|898
1633959830000|2021-10-11 13:43:50|2046|2044.5|2046|2045|2046|2045.5|2045.5|2044.5|14161
1633959840000|2021-10-11 13:44:00|2045.5|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|762
1633959850000|2021-10-11 13:44:10|2046|2045.5|2046|2045|2046|2045.5|2045.5|2045|1183
1633959860000|2021-10-11 13:44:20|2045.5|2045.5|2046.5|2046|2046.5|2046|2045.5|2045|3833
1633959870000|2021-10-11 13:44:30|2046|2045.5|2046.5|2046|2047|2046|2046|2045.5|8211
1633959880000|2021-10-11 13:44:40|2047|2046.5|2047.5|2047|2047.5|2047|2046.5|2046.5|1441
1633959890000|2021-10-11 13:44:50|2048|2047.5|2048.5|2047.5|2048.5|2048|2048|2047|203
1633959900000|2021-10-11 13:45:00|2049|2048|2049|2048.5|2049|2048.5|2049|2048|74
1633959910000|2021-10-11 13:45:10|2048.5|2048|2049|2048|2049|2048|2048.5|2047.5|3827
1633959920000|2021-10-11 13:45:20|2049.5|2048.5|2050|2049.5|2050|2049.5|2049|2048.5|2408
1633959930000|2021-10-11 13:45:30|2049.5|2049|2050.5|2049.5|2050.5|2050|2049.5|2049|4699
1633959940000|2021-10-11 13:45:40|2050|2049|2051|2050|2051|2050|2050|2049|3291
1633959950000|2021-10-11 13:45:50|2050.5|2049.5|2050|2049.5|2050.5|2049.5|2050|2049.5|2720
1633959960000|2021-10-11 13:46:00|2049.5|2049|2050.5|2050|2050.5|2050|2049.5|2049|3963
1633959970000|2021-10-11 13:46:10|2050|2049.5|2050|2049|2050|2049.5|2049.5|2049|2044
1633959980000|2021-10-11 13:46:20|2049.5|2048.5|2048.5|2047.5|2049.5|2048.5|2048|2047.5|18038
1633959990000|2021-10-11 13:46:30|2048|2048|2048.5|2047.5|2049|2048.5|2048|2047.5|4390
1633960000000|2021-10-11 13:46:40|2048|2048|2048.5|2048|2048.5|2048|2048|2047.5|350
1633960010000|2021-10-11 13:46:50|2048|2047.5|2048.5|2047.5|2048.5|2048|2048|2047|3423
1633960020000|2021-10-11 13:47:00|2048|2047|2047.5|2047|2048|2047.5|2047.5|2046.5|5529
1633960030000|2021-10-11 13:47:10|2047|2046.5|2047.5|2047|2048|2047.5|2047|2046|3870
1633960040000|2021-10-11 13:47:20|2048|2047.5|2048|2047.5|2048.5|2047.5|2047.5|2047|2644
1633960050000|2021-10-11 13:47:30|2047.5|2047|2048.5|2048|2049|2048.5|2047.5|2047|510
1633960060000|2021-10-11 13:47:40|2049|2048.5|2049.5|2048.5|2049.5|2049|2048.5|2048|1474
1633960070000|2021-10-11 13:47:50|2049|2049|2049.5|2048.5|2049.5|2049|2049|2048.5|200
1633960080000|2021-10-11 13:48:00|2050|2049|2050|2049.5|2050|2049.5|2050|2049|0
1633960090000|2021-10-11 13:48:10|2049.5|2049|2049.5|2048.5|2049.5|2049|2049|2048.5|1540
1633960100000|2021-10-11 13:48:20||2049||2049||2049||2048.5|97
1633960110000|2021-10-11 13:48:30|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|427
1633960120000|2021-10-11 13:48:40|2050.5|2050|2049.5|2049|2050.5|2050|2049.5|2049|5003
1633960130000|2021-10-11 13:48:50|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|1657
1633960140000|2021-10-11 13:49:00|2049|2048.5|2049.5|2048.5|2049.5|2049|2049|2048.5|1364
1633960150000|2021-10-11 13:49:10|2049|2048|2049.5|2048.5|2049.5|2049|2048.5|2048|1451
1633960160000|2021-10-11 13:49:20|2049|2048|2048|2047|2049|2048|2047.5|2047|4295
1633960170000|2021-10-11 13:49:30|2047.5|2047.5|2047.5|2047|2048.5|2047.5|2047|2046.5|2170
1633960180000|2021-10-11 13:49:40|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2045.5|1260
1633960190000|2021-10-11 13:49:50|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|1305
1633960200000|2021-10-11 13:50:00|2047|2046.5|2047|2046.5|2047.5|2047|2047|2046.5|1282
1633960210000|2021-10-11 13:50:10|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|2009
1633960220000|2021-10-11 13:50:20|2047|2047|2048.5|2048|2048.5|2048|2047|2046.5|3199
1633960230000|2021-10-11 13:50:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|260
1633960240000|2021-10-11 13:50:40|2049.5|2049|2048.5|2048|2049.5|2049|2048.5|2048|3747
1633960260000|2021-10-11 13:51:00|2048|2047.5|2047.5|2047|2048|2048|2047|2046.5|4644
1633960270000|2021-10-11 13:51:10|2048|2046.5|2048|2047.5|2048|2047.5|2047|2046.5|1403
1633960280000|2021-10-11 13:51:20|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|76
1633960290000|2021-10-11 13:51:30|2047.5|2047|2047.5|2047|2048.5|2048|2047.5|2047|3572
1633960300000|2021-10-11 13:51:40|2048|2047.5|2048|2047.5|2048.5|2048|2047.5|2047|2786
1633960310000|2021-10-11 13:51:50|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|636
1633960320000|2021-10-11 13:52:00|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|1021
1633960330000|2021-10-11 13:52:10|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|5933
1633960340000|2021-10-11 13:52:20|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|8082
1633960350000|2021-10-11 13:52:30||2047||2047||2047||2047|0
1633960360000|2021-10-11 13:52:40|2048.5|2047.5|2049|2048.5|2049|2048.5|2048.5|2047|1466
1633960370000|2021-10-11 13:52:50|2049.5|2049|2050|2049.5|2050|2049.5|2049|2048.5|8671
1633960380000|2021-10-11 13:53:00|2049.5|2049|2049|2048.5|2050|2049.5|2049|2048.5|7225
1633960390000|2021-10-11 13:53:10|2049.5|2049|2049|2048.5|2049.5|2049|2049|2048.5|4832
1633960400000|2021-10-11 13:53:20|2049.5|2049|2049.5|2049|2050|2049.5|2049.5|2048.5|742
1633960410000|2021-10-11 13:53:30|2049|2048.5|2049|2048.5|2049.5|2048.5|2049|2048.5|76
1633960420000|2021-10-11 13:53:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|682
1633960430000|2021-10-11 13:53:50|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|2800
1633960440000|2021-10-11 13:54:00|2050.5|2050|2050|2049.5|2050.5|2050|2049.5|2049|4721
1633960450000|2021-10-11 13:54:10|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|93
1633960460000|2021-10-11 13:54:20|2051|2050.5|2050.5|2050|2051|2050.5|2050|2049.5|10721
1633960470000|2021-10-11 13:54:30|2050|2049.5|2050|2049|2050.5|2049.5|2050|2049|2211
1633960480000|2021-10-11 13:54:40|2050.5|2049.5|2050.5|2049.5|2050.5|2050|2050|2049.5|1086
1633960490000|2021-10-11 13:54:50|2050|2050|2050|2049.5|2050.5|2050|2049.5|2049|4085
1633960500000|2021-10-11 13:55:00|2049.5|2049|2050|2049|2050|2049.5|2049|2048.5|7136
1633960510000|2021-10-11 13:55:10|2049.5|2049.5|2050|2049|2050|2049.5|2049.5|2049|3226
1633960520000|2021-10-11 13:55:20|2049.5||2049.5||2049.5||2049.5||300
1633960530000|2021-10-11 13:55:30|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|375
1633960540000|2021-10-11 13:55:40|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|91
1633960550000|2021-10-11 13:55:50|2049|2048.5|2048.5|2047.5|2049|2048.5|2048|2047.5|3575
1633960560000|2021-10-11 13:56:00|2048|2048|2048|2047|2048|2048|2048|2047|1979
1633960570000|2021-10-11 13:56:10|2047.5|2047.5|2048|2047.5|2048|2047.5|2047|2046.5|6603
1633960580000|2021-10-11 13:56:20|2047.5|2047|2047.5|2047|2047.5|2047.5|2047|2046.5|670
1633960610000|2021-10-11 13:56:50|2048|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|2546
1633960620000|2021-10-11 13:57:00|2048|2047.5|2047.5|2047|2048.5|2048|2047.5|2047|14902
1633960630000|2021-10-11 13:57:10|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047|30971
1633960640000|2021-10-11 13:57:20|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|3240
1633960650000|2021-10-11 13:57:30|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|1670
1633960670000|2021-10-11 13:57:50|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|6396
1633960680000|2021-10-11 13:58:00|2048.5|2048|2049.5|2049|2049.5|2049|2048.5|2048|4892
1633960690000|2021-10-11 13:58:10|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|4468
1633960700000|2021-10-11 13:58:20|2050.5|2050|2050.5|2049.5|2050.5|2050|2050|2049.5|3485
1633960710000|2021-10-11 13:58:30|2050|2050|2050.5|2050|2050.5|2050|2050|2050|639
1633960730000|2021-10-11 13:58:50|2051|2050.5|2051|2050|2051.5|2051|2050.5|2050|8562
1633960740000|2021-10-11 13:59:00|2050.5|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|8958
1633960750000|2021-10-11 13:59:10|2050.5|2050|2050.5|2049.5|2050.5|2050|2050|2049.5|440
1633960760000|2021-10-11 13:59:20||2050||2050||2050||2049.5|722
1633960770000|2021-10-11 13:59:30|2051|2050.5|2050.5|2050|2051|2050.5|2050|2049.5|2072
1633960780000|2021-10-11 13:59:40|2050|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|3500
1633960790000|2021-10-11 13:59:50|2049.5|2049|2050.5|2049.5|2050.5|2050|2049.5|2049|1707
1633960800000|2021-10-11 14:00:00|2050|2049|2051|2050|2051|2050|2049.5|2049|6445
1633960810000|2021-10-11 14:00:10|2050.5|2049.5|2050.5|2050|2051|2050|2050|2049.5|1016
1633960820000|2021-10-11 14:00:20|2051|2050.5|2050.5|2050|2051|2050.5|2050.5|2050|3932
1633960830000|2021-10-11 14:00:30|2051|2050.5|2051|2050.5|2051|2050.5|2050.5|2050.5|467
1633960840000|2021-10-11 14:00:40|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|2221
1633960850000|2021-10-11 14:00:50|2050|2049.5|2049|2048.5|2050|2049.5|2048.5|2047.5|6963
1633960860000|2021-10-11 14:01:00|2048.5|2048|2048.5|2048|2048.5|2048.5|2048|2047.5|857
1633960870000|2021-10-11 14:01:10|2049|2048.5|2049|2048|2049.5|2049|2048.5|2048|428
1633960880000|2021-10-11 14:01:20|2049.5|2048.5|2050|2049|2050|2049.5|2049.5|2048|1435
1633960890000|2021-10-11 14:01:30|2050.5|2049.5|2050.5|2049.5|2050.5|2050|2050|2049.5|1539
1633960900000|2021-10-11 14:01:40||2050||2050||2050||2049.5|1568
1633960910000|2021-10-11 14:01:50|2050|2049.5|2050.5|2050|2051|2050|2050|2049.5|2369
1633960920000|2021-10-11 14:02:00|2051|2050.5|2051.5|2050.5|2051.5|2051|2050.5|2050|7760
1633960930000|2021-10-11 14:02:10|2052|2051|2051.5|2051|2052|2051.5|2051.5|2051|7565
1633960940000|2021-10-11 14:02:20|2052|2051.5|2052|2051.5|2052.5|2052|2051.5|2051.5|1036
1633960950000|2021-10-11 14:02:30|2052.5|2052|2053.5|2052.5|2053.5|2052.5|2052|2051.5|21228
1633960960000|2021-10-11 14:02:40|2053|2053|2053.5|2053|2053.5|2053|2053|2052.5|5900
1633960970000|2021-10-11 14:02:50|2054|2053.5|2054|2053|2054|2053.5|2053.5|2053|20746
1633960980000|2021-10-11 14:03:00|2053.5|2053.5|2054.5|2053.5|2054.5|2054|2053.5|2053|6298
1633960990000|2021-10-11 14:03:10|2054|2054|2054.5|2054|2054.5|2054|2054|2054|750
1633961000000|2021-10-11 14:03:20|2054|2053.5|2054|2053.5|2054.5|2054|2054|2053.5|3419
1633961010000|2021-10-11 14:03:30|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|1866
1633961020000|2021-10-11 14:03:40|||||||||530
1633961030000|2021-10-11 14:03:50|2053.5|2053|2053.5|2052.5|2054|2053.5|2053|2052.5|3358
1633961040000|2021-10-11 14:04:00|2053|2052|2052.5|2051.5|2053|2052.5|2052.5|2051.5|3451
1633961050000|2021-10-11 14:04:10|2052|2052|2052|2051.5|2052|2052|2052|2051.5|0
1633961060000|2021-10-11 14:04:20|2052.5|2052|2052.5|2052|2052.5|2052|2052|2051.5|4170
1633961070000|2021-10-11 14:04:30|2052|2051.5|2052|2051.5|2052.5|2052|2052|2051.5|5440
1633961080000|2021-10-11 14:04:40|2052.5|2052|2053|2052.5|2053|2052.5|2052|2052|74
1633961090000|2021-10-11 14:04:50|2053.5||2053.5||2053.5||2053.5||0
1633961100000|2021-10-11 14:05:00|2053|2053|2053.5|2053|2053.5|2053|2053|2052.5|1399
1633961110000|2021-10-11 14:05:10|2054|2053.5|2052.5|2052|2054|2053.5|2052.5|2052|3296
1633961120000|2021-10-11 14:05:20|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|424
1633961130000|2021-10-11 14:05:30|2053|2051.5|2051|2050.5|2053|2051.5|2051|2050.5|802
1633961140000|2021-10-11 14:05:40|2050.5|2050|2050|2049.5|2051|2050.5|2049.5|2049|1719
1633961150000|2021-10-11 14:05:50|2050.5|2050|2049|2048.5|2050.5|2050|2049|2048.5|1395
1633961160000|2021-10-11 14:06:00|2049.5|2049|2048.5|2048|2050|2049|2048|2047.5|1122
1633961170000|2021-10-11 14:06:10|2048|2047.5|2048.5|2048|2049|2048|2048|2047.5|147
1633961180000|2021-10-11 14:06:20|2049|2048.5|2049|2048.5|2049.5|2049|2048.5|2048|5186
1633961190000|2021-10-11 14:06:30|2049.5|2049|2050|2049|2050|2049|2049|2048.5|1222
1633961200000|2021-10-11 14:06:40||2049.5||2049.5||2049.5||2049.5|350
1633961210000|2021-10-11 14:06:50|2050.5|2050|2050|2049|2050.5|2050|2049.5|2049|3390
1633961220000|2021-10-11 14:07:00|2050.5|2049.5|2049.5|2049|2050.5|2050|2049.5|2049|5007
1633961230000|2021-10-11 14:07:10|2049|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|424
1633961240000|2021-10-11 14:07:20|2049.5||2049||2049.5||2049||0
1633961250000|2021-10-11 14:07:30|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2048|2525
1633961260000|2021-10-11 14:07:40|2049.5|2049|2050|2049|2050|2049.5|2049|2048.5|1337
1633961270000|2021-10-11 14:07:50|2049.5|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|441
1633961280000|2021-10-11 14:08:00|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|1157
1633961290000|2021-10-11 14:08:10|2049|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|349
1633961300000|2021-10-11 14:08:20|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2048.5|150
1633961310000|2021-10-11 14:08:30|2049.5|2049|2050|2049|2050|2049.5|2049.5|2048.5|126
1633961340000|2021-10-11 14:09:00||2049.5||2049||2049.5||2049|6758
1633961350000|2021-10-11 14:09:10||2049.5||2049||2049.5||2049|350
1633961360000|2021-10-11 14:09:20|2049.5|2048.5|2049|2048.5|2049.5|2048.5|2049|2048.5|5574
1633961370000|2021-10-11 14:09:30|2048.5|2048|2048.5|2047.5|2048.5|2048|2048|2047.5|2371
1633961380000|2021-10-11 14:09:40|2048|2047|2048|2047.5|2048.5|2048|2048|2047|250
1633961390000|2021-10-11 14:09:50|2048.5|2047|2048|2047.5|2048.5|2047.5|2048|2047|0
1633961400000|2021-10-11 14:10:00|2047.5|2047|2046.5|2046|2048|2047.5|2046.5|2046|3675
1633961410000|2021-10-11 14:10:10|2047|2046.5|2047|2046.5|2047.5|2046.5|2046.5|2046|109
1633961420000|2021-10-11 14:10:20|2047.5|2047|2048|2047.5|2048|2047.5|2047|2047|932
1633961430000|2021-10-11 14:10:30|2048.5|2048|2049|2048|2049|2048.5|2048|2048|936
1633961440000|2021-10-11 14:10:40|2048.5|2048.5|2049|2048.5|2049.5|2048.5|2048.5|2048|466
1633961450000|2021-10-11 14:10:50|2049.5|2048|2049|2048.5|2049.5|2049|2049|2048|576
1633961460000|2021-10-11 14:11:00|2049.5|2048|2049|2048|2049.5|2048.5|2048.5|2047.5|6847
1633961470000|2021-10-11 14:11:10|2048.5|2048.5|2049|2048|2049|2048.5|2048.5|2048|756
1633961480000|2021-10-11 14:11:20|2048.5|2048.5|2048.5|2048|2048.5|2048.5|2048.5|2048|700
1633961490000|2021-10-11 14:11:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|1457
1633961500000|2021-10-11 14:11:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|0
1633961510000|2021-10-11 14:11:50|2049|2048.5|2049.5|2048.5|2049.5|2049|2048.5|2048|982
1633961520000|2021-10-11 14:12:00|2049|2049|2049|2048.5|2049.5|2049|2049|2048.5|680
1633961530000|2021-10-11 14:12:10|2049.5|2049|2049.5|2048.5|2049.5|2049|2049|2048.5|0
1633961540000|2021-10-11 14:12:20|2049|2048|2048.5|2048|2049|2048|2048.5|2048|2311
1633961550000|2021-10-11 14:12:30|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|4994
1633961560000|2021-10-11 14:12:40|2048.5|2048|2047.5|2047|2048.5|2048|2047|2046.5|18865
1633961570000|2021-10-11 14:12:50|2047|2046.5|2047|2046|2047.5|2047|2047|2046|904
1633961580000|2021-10-11 14:13:00|2046.5|2045.5|2046.5|2045.5|2046.5|2046|2046|2045.5|1150
1633961590000|2021-10-11 14:13:10|2046|2046|2046|2045.5|2046.5|2046|2045.5|2045|1776
1633961600000|2021-10-11 14:13:20|2046.5|2046|2045.5|2045|2046.5|2046|2045.5|2045|1449
1633961610000|2021-10-11 14:13:30|2045|2044.5|2045|2044.5|2045.5|2045|2044.5|2044|10562
1633961620000|2021-10-11 14:13:40|2044.5|2044|2044.5|2043.5|2044.5|2044.5|2044|2043.5|2528
1633961630000|2021-10-11 14:13:50|2044|2044|2044.5|2044|2044.5|2044|2044|2044|385
1633961640000|2021-10-11 14:14:00|2045|2044.5|2045.5|2045|2045.5|2045|2045|2044.5|1
1633961660000|2021-10-11 14:14:20|2046|2045.5|2046|2045|2046|2045.5|2045|2044.5|2928
1633961680000|2021-10-11 14:14:40|2046.5|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|1497
1633961690000|2021-10-11 14:14:50|2046.5|2046|2046|2045|2046.5|2046|2045.5|2045|1996
1633961700000|2021-10-11 14:15:00|2045.5|2045.5|2046|2045.5|2046|2045.5|2045.5|2045|1085
1633961710000|2021-10-11 14:15:10|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|673
1633961720000|2021-10-11 14:15:20|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|482
1633961730000|2021-10-11 14:15:30|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|74
1633961740000|2021-10-11 14:15:40|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|1452
1633961750000|2021-10-11 14:15:50|2046.5|2046|2046.5|2046|2046.5|2046|2046|2046|74
1633961760000|2021-10-11 14:16:00|2047||2047||2047||2047||0
1633961780000|2021-10-11 14:16:20||2046.5||2046.5||2046.5||2046.5|0
1633961790000|2021-10-11 14:16:30|2046.5|2046|2047|2046|2047|2046.5|2046.5|2046|4080
1633961800000|2021-10-11 14:16:40|2046.5|2045.5|2046|2045.5|2046.5|2045.5|2046|2045.5|1962
1633961810000|2021-10-11 14:16:50|2046.5|2046|2047|2046|2047|2046|2046.5|2046|0
1633961820000|2021-10-11 14:17:00|2046.5|2045.5|2047|2046|2047|2046.5|2046|2045.5|500
1633961830000|2021-10-11 14:17:10|2046.5|2046.5|2047|2046.5|2047|2046.5|2046|2045.5|12519
1633961840000|2021-10-11 14:17:20|2046.5|2046|2047|2046|2047|2046|2046.5|2046|345
1633961850000|2021-10-11 14:17:30|2046.5|2045.5|2046|2045.5|2046.5|2045.5|2045.5|2045|868
1633961860000|2021-10-11 14:17:40|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|8
1633961870000|2021-10-11 14:17:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2045.5|0
1633961880000|2021-10-11 14:18:00|2047|2046.5|2047|2046.5|2047.5|2047|2047|2046.5|8666
1633961890000|2021-10-11 14:18:10|2047.5|2046|2047|2046.5|2047.5|2046.5|2046.5|2046|2497
1633961900000|2021-10-11 14:18:20||2046||2046||2046||2046|301
1633961910000|2021-10-11 14:18:30|2046.5|2046.5|2047|2046|2047|2046.5|2046.5|2046|1719
1633961920000|2021-10-11 14:18:40|2046.5|2046.5|2047|2046.5|2047|2046.5|2046.5|2046.5|602
1633961930000|2021-10-11 14:18:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|2012
1633961950000|2021-10-11 14:19:10|2047|2046.5|2047|2046|2047|2046.5|2047|2046|798
1633961960000|2021-10-11 14:19:20|2046.5|2045.5|2046|2045.5|2046.5|2045.5|2046|2045.5|219
1633961970000|2021-10-11 14:19:30|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|119
1633961980000|2021-10-11 14:19:40|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|0
1633961990000|2021-10-11 14:19:50|2046|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|424
1633962000000|2021-10-11 14:20:00|2045.5|2045|2045|2044.5|2046|2045.5|2045|2044.5|5820
1633962010000|2021-10-11 14:20:10|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|2605
1633962020000|2021-10-11 14:20:20|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2044.5|6274
1633962030000|2021-10-11 14:20:30|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|11698
1633962040000|2021-10-11 14:20:40|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|7586
1633962050000|2021-10-11 14:20:50|2046|2045.5|2046|2045.5|2046|2045.5|2045.5|2045|3869
1633962060000|2021-10-11 14:21:00|2045.5|2045|2045|2044.5|2046|2045.5|2045|2044|5353
1633962070000|2021-10-11 14:21:10|2045.5|2045|2045.5|2045|2045.5|2045|2045|2044.5|565
1633962090000|2021-10-11 14:21:30|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|3609
1633962100000|2021-10-11 14:21:40|2044.5|2044|2045.5|2045|2045.5|2045|2044.5|2044|6643
1633962120000|2021-10-11 14:22:00|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1775
1633962130000|2021-10-11 14:22:10|2046|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|445
1633962140000|2021-10-11 14:22:20|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|350
1633962150000|2021-10-11 14:22:30|2046.5|2046|2046|2045.5|2046.5|2046|2045.5|2045|2380
1633962160000|2021-10-11 14:22:40|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|1448
1633962170000|2021-10-11 14:22:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|0
1633962180000|2021-10-11 14:23:00|2047|2046.5|2047|2046.5|2047.5|2047|2047|2046.5|1748
1633962190000|2021-10-11 14:23:10|2047.5||2047||2047.5||2047||0
1633962200000|2021-10-11 14:23:20|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|1000
1633962210000|2021-10-11 14:23:30|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047|76
1633962220000|2021-10-11 14:23:40|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|12522
1633962230000|2021-10-11 14:23:50|2048.5|2048|2048.5|2048|2049|2048|2048.5|2048|0
1633962240000|2021-10-11 14:24:00|2049|2047.5|2049|2048|2049|2048.5|2048.5|2047.5|74
1633962250000|2021-10-11 14:24:10|2049.5|2048.5|2049.5|2049|2049.5|2049|2049.5|2048.5|143
1633962260000|2021-10-11 14:24:20|||||||||366
1633962270000|2021-10-11 14:24:30|2050|2049.5|2049.5|2049|2050|2049.5|2049|2048.5|11040
1633962280000|2021-10-11 14:24:40|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|3045
1633962290000|2021-10-11 14:24:50|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|0
1633962300000|2021-10-11 14:25:00|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|1362
1633962310000|2021-10-11 14:25:10|2049.5|2049|2050.5|2050|2050.5|2050|2049.5|2049|6890
1633962320000|2021-10-11 14:25:20||2049.5||2050||2050||2049.5|97
1633962330000|2021-10-11 14:25:30|2050|2049.5|2050.5|2049.5|2050.5|2050|2050|2049.5|5827
1633962340000|2021-10-11 14:25:40|2050|2050|2050|2049.5|2050.5|2050|2050|2049.5|527
1633962350000|2021-10-11 14:25:50|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2049.5|0
1633962360000|2021-10-11 14:26:00|2051|2049.5|2051|2050.5|2051|2050.5|2050.5|2049.5|1356
1633962370000|2021-10-11 14:26:10|2050.5|2050|2051|2050|2051|2050.5|2050.5|2050|1742
1633962380000|2021-10-11 14:26:20|2050.5|2049.5|2051|2050|2051|2050|2050|2049.5|1898
1633962390000|2021-10-11 14:26:30|2051.5|2050.5|2051|2050|2051.5|2051|2051|2050|2313
1633962410000|2021-10-11 14:26:50|2050.5|2050.5|2051|2050|2051|2050.5|2050.5|2050|430
1633962440000|2021-10-11 14:27:20|2050.5|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|2889
1633962450000|2021-10-11 14:27:30|2050.5|2050|2050|2049.5|2050.5|2050|2050|2049.5|4730
1633962460000|2021-10-11 14:27:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|74
1633962470000|2021-10-11 14:27:50|2050|2049.5|2050.5|2050|2050.5|2050|2049.5|2049|1897
1633962480000|2021-10-11 14:28:00|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|3550
1633962490000|2021-10-11 14:28:10|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|438
1633962510000|2021-10-11 14:28:30|2051|2050.5|2050.5|2050|2051|2050.5|2050.5|2050|3693
1633962520000|2021-10-11 14:28:40|2050|2049.5|2050|2049|2050.5|2049.5|2049.5|2049|2331
1633962530000|2021-10-11 14:28:50|2049.5|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|0
1633962540000|2021-10-11 14:29:00|2050.5|2050|2050|2049.5|2050.5|2050|2049.5|2049|425
1633962550000|2021-10-11 14:29:10|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|2587
1633962560000|2021-10-11 14:29:20||2049.5||2049.5||2049.5||2049.5|0
1633962570000|2021-10-11 14:29:30||2050||2050||2050||2049.5|0
1633962580000|2021-10-11 14:29:40|2051|2050.5|2050.5|2050|2051|2050.5|2050.5|2050|4743
1633962600000|2021-10-11 14:30:00|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|0
1633962610000|2021-10-11 14:30:10|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|6704
1633962620000|2021-10-11 14:30:20|2050.5|2050|2051|2050|2051|2050|2050.5|2050|1722
1633962630000|2021-10-11 14:30:30|2050.5|2049.5|2050|2049.5|2050.5|2049.5|2050|2049.5|5434
1633962640000|2021-10-11 14:30:40|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|350
1633962650000|2021-10-11 14:30:50|2050|2049.5|2049.5|2048.5|2050|2049.5|2049.5|2048.5|4556
1633962660000|2021-10-11 14:31:00|2049|2048|2048.5|2048|2049|2048.5|2048.5|2048|1847
1633962670000|2021-10-11 14:31:10|2049|2048.5|2048.5|2047.5|2049|2048.5|2048|2047.5|374
1633962680000|2021-10-11 14:31:20|2049|2048|2048.5|2048|2049|2048.5|2048.5|2048|3112
1633962690000|2021-10-11 14:31:30|2049|2047.5|2048|2047|2049|2048|2047.5|2047|251
1633962700000|2021-10-11 14:31:40|2047.5|2047.5|2048|2047|2048|2047.5|2047.5|2047|1166
1633962710000|2021-10-11 14:31:50||2047.5||2047.5||2047.5||2047.5|0
1633962720000|2021-10-11 14:32:00|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2047.5|1037
1633962730000|2021-10-11 14:32:10|2049||2048.5||2049||2048.5||0
1633962740000|2021-10-11 14:32:20|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|3711
1633962750000|2021-10-11 14:32:30|2049.5||2049||2049.5||2049||0
1633962760000|2021-10-11 14:32:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|573
1633962770000|2021-10-11 14:32:50|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|113
1633962790000|2021-10-11 14:33:10|2050|2049.5|2050|2049|2050|2049.5|2049.5|2049|1258
1633962810000|2021-10-11 14:33:30||2049.5||2049.5||2049.5||2049.5|488
1633962820000|2021-10-11 14:33:40|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|75
1633962830000|2021-10-11 14:33:50|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|1978
1633962860000|2021-10-11 14:34:20|2050|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|2524
1633962870000|2021-10-11 14:34:30|2049.5|2049|2050.5|2050|2050.5|2050|2049.5|2049|1410
1633962880000|2021-10-11 14:34:40|2051|2050.5|2051|2050|2051|2050.5|2050.5|2050|1035
1633962890000|2021-10-11 14:34:50||2050.5||2050.5||2050.5||2050.5|488
1633962900000|2021-10-11 14:35:00|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|1793
1633962920000|2021-10-11 14:35:20||2050||2050.5||2050.5||2050|0
1633962930000|2021-10-11 14:35:30|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|2540
1633962940000|2021-10-11 14:35:40|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|20361
1633962950000|2021-10-11 14:35:50|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|2281
1633962960000|2021-10-11 14:36:00|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|1720
1633962970000|2021-10-11 14:36:10|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|2359
1633962980000|2021-10-11 14:36:20|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|674
1633962990000|2021-10-11 14:36:30|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|7951
1633963000000|2021-10-11 14:36:40|2050.5|2049|2050|2049|2050.5|2049.5|2049.5|2049|17049
1633963010000|2021-10-11 14:36:50|2049.5|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|406
1633963020000|2021-10-11 14:37:00|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|0
1633963040000|2021-10-11 14:37:20|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|1623
1633963050000|2021-10-11 14:37:30|2050|2049.5|2050.5|2050|2051|2050|2050|2049.5|2370
1633963070000|2021-10-11 14:37:50|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|2393
1633963080000|2021-10-11 14:38:00|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|1771
1633963090000|2021-10-11 14:38:10|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|6313
1633963100000|2021-10-11 14:38:20|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|2
1633963110000|2021-10-11 14:38:30|2051.5|2051|2051.5|2051|2051.5|2051|2051|2051|0
1633963130000|2021-10-11 14:38:50|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|1202
1633963140000|2021-10-11 14:39:00|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|1257
1633963150000|2021-10-11 14:39:10|||||||||357
1633963160000|2021-10-11 14:39:20|||||||||1065
1633963170000|2021-10-11 14:39:30|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052.5|758
1633963180000|2021-10-11 14:39:40|||||||||1
1633963200000|2021-10-11 14:40:00|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|5902
1633963210000|2021-10-11 14:40:10|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|1593
1633963220000|2021-10-11 14:40:20|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|14813
1633963230000|2021-10-11 14:40:30|2052.5|2052|2052.5|2052|2052.5|2052.5|2052.5|2052|1936
1633963240000|2021-10-11 14:40:40|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|0
1633963250000|2021-10-11 14:40:50|2053|2052.5|2053|2052|2053|2052.5|2052.5|2052|424
1633963260000|2021-10-11 14:41:00|2052.5|2052.5|2052.5|2052|2052.5|2052.5|2052.5|2052|3213
1633963270000|2021-10-11 14:41:10|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1566
1633963280000|2021-10-11 14:41:20|2052|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|1598
1633963300000|2021-10-11 14:41:40|2052|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|1999
1633963310000|2021-10-11 14:41:50|2052|2051.5|2052|2051.5|2052.5|2052|2052|2051.5|7611
1633963320000|2021-10-11 14:42:00|2052.5|2052|2052|2051|2052.5|2052|2051.5|2051|6660
1633963330000|2021-10-11 14:42:10|2051.5|2051.5|2052|2051.5|2052|2051.5|2051.5|2051|1640
1633963340000|2021-10-11 14:42:20|2051.5|2051|2051.5|2051|2051.5|2051.5|2051.5|2051|0
1633963350000|2021-10-11 14:42:30|2052|2051.5|2051.5|2051|2052|2051.5|2051|2050.5|2120
1633963360000|2021-10-11 14:42:40|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|0
1633963370000|2021-10-11 14:42:50|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|1113
1633963380000|2021-10-11 14:43:00|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|1083
1633963400000|2021-10-11 14:43:20|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|3187
1633963410000|2021-10-11 14:43:30|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|74
1633963420000|2021-10-11 14:43:40|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|765
1633963430000|2021-10-11 14:43:50|2052|2051.5|2052|2051.5|2052|2051.5|2051.5|2051|1496
1633963440000|2021-10-11 14:44:00||2051||2051.5||2051.5||2051|0
1633963450000|2021-10-11 14:44:10|2052.5|2052|2052.5|2052|2053|2052|2052.5|2052|6052
1633963470000|2021-10-11 14:44:30|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1199
1633963490000|2021-10-11 14:44:50|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|2077
1633963500000|2021-10-11 14:45:00|2053||2053||2053||2053||1921
1633963510000|2021-10-11 14:45:10|2052.5|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|3218
1633963520000|2021-10-11 14:45:20|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|2270
1633963530000|2021-10-11 14:45:30|2052.5|2052|2052.5|2052|2053|2052.5|2052|2051.5|34030
1633963540000|2021-10-11 14:45:40|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|297
1633963550000|2021-10-11 14:45:50|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|1648
1633963560000|2021-10-11 14:46:00|2052||2051.5||2052||2051.5||350
1633963580000|2021-10-11 14:46:20|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|3418
1633963590000|2021-10-11 14:46:30|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|1671
1633963600000|2021-10-11 14:46:40|2052.5|2052|2052.5|2052|2052.5|2052|2052|2052|2330
1633963610000|2021-10-11 14:46:50|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|1252
1633963620000|2021-10-11 14:47:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|2490
1633963630000|2021-10-11 14:47:10|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|2915
1633963640000|2021-10-11 14:47:20|||||||||21
1633963650000|2021-10-11 14:47:30|2052.5|2052|2052|2051.5|2053|2052.5|2052|2051.5|6296
1633963680000|2021-10-11 14:48:00|2052.5|2052|2053|2052|2053|2052.5|2052.5|2052|3502
1633963690000|2021-10-11 14:48:10|2052.5|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|3573
1633963700000|2021-10-11 14:48:20|2052|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|1623
1633963710000|2021-10-11 14:48:30|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|74
1633963720000|2021-10-11 14:48:40|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|1126
1633963730000|2021-10-11 14:48:50|2051.5|2051|2052|2051.5|2052|2051.5|2051.5|2051|13060
1633963740000|2021-10-11 14:49:00|||||||||1203
1633963750000|2021-10-11 14:49:10|2052.5|2052|2052.5|2052|2052.5|2052|2052.5|2052|1243
1633963760000|2021-10-11 14:49:20|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|4901
1633963770000|2021-10-11 14:49:30|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|3725
1633963780000|2021-10-11 14:49:40|||||||||13
1633963790000|2021-10-11 14:49:50|2052.5|2052|2052.5|2052|2052.5|2052.5|2052.5|2052|694
1633963800000|2021-10-11 14:50:00|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|76
1633963810000|2021-10-11 14:50:10|2052.5|2052|2053|2052.5|2053.5|2053|2052.5|2052|6449
1633963820000|2021-10-11 14:50:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|641
1633963840000|2021-10-11 14:50:40|||||||||13085
1633963850000|2021-10-11 14:50:50|2054||2053.5||2054||2053.5||7182
1633963860000|2021-10-11 14:51:00|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|5842
1633963870000|2021-10-11 14:51:10|||||||||3403
1633963880000|2021-10-11 14:51:20|2055||2054.5||2055||2054.5||350
1633963890000|2021-10-11 14:51:30|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|4193
1633963900000|2021-10-11 14:51:40|2055||2054.5||2055||2054.5||2658
1633963910000|2021-10-11 14:51:50|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|3200
1633963920000|2021-10-11 14:52:00|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054.5|350
1633963940000|2021-10-11 14:52:20|||||||||996
1633963950000|2021-10-11 14:52:30|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|12397
1633963960000|2021-10-11 14:52:40|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|3228
1633963970000|2021-10-11 14:52:50|2056||2055.5||2056||2055.5||3006
1633963990000|2021-10-11 14:53:10|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|4060
1633964010000|2021-10-11 14:53:30|||||||||85
1633964020000|2021-10-11 14:53:40|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|24
1633964040000|2021-10-11 14:54:00|2055.5|2055|2056|2055|2056|2055.5|2055.5|2055|6484
1633964050000|2021-10-11 14:54:10|2055.5|2055.5|2056|2055|2056|2055.5|2055.5|2055|2742
1633964060000|2021-10-11 14:54:20|2055.5|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|831
1633964100000|2021-10-11 14:55:00|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2056|6194
1633964110000|2021-10-11 14:55:10|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|6621
1633964130000|2021-10-11 14:55:30|2056.5|2056|2056.5|2056|2056.5|2056|2056|2056|3587
1633964140000|2021-10-11 14:55:40|2056|2055.5|2056|2055|2056|2055.5|2055.5|2055|6990
1633964160000|2021-10-11 14:56:00|2055.5|2054.5|2056|2055|2056|2055|2055|2054.5|13275
1633964170000|2021-10-11 14:56:10|2055.5|2054.5|2055|2054.5|2055.5|2054.5|2055|2054.5|4490
1633964180000|2021-10-11 14:56:20|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|0
1633964190000|2021-10-11 14:56:30|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|7025
1633964200000|2021-10-11 14:56:40|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|7194
1633964220000|2021-10-11 14:57:00|2056|2055.5|2055.5|2055|2056.5|2056|2055.5|2055|11152
1633964230000|2021-10-11 14:57:10|2056|2055.5|2055.5|2055|2056|2055.5|2055|2054.5|8915
1633964240000|2021-10-11 14:57:20|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|5635
1633964250000|2021-10-11 14:57:30|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054|425
1633964260000|2021-10-11 14:57:40|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|6755
1633964290000|2021-10-11 14:58:10|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|2893
1633964300000|2021-10-11 14:58:20|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|4001
1633964310000|2021-10-11 14:58:30|2054.5||2054||2054.5||2054||0
1633964320000|2021-10-11 14:58:40|2054.5|2054|2054.5|2054|2054.5|2054|2054|2054|834
1633964330000|2021-10-11 14:58:50|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|823
1633964340000|2021-10-11 14:59:00|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|427
1633964350000|2021-10-11 14:59:10|2055||2054.5||2055||2054.5||746
1633964360000|2021-10-11 14:59:20|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|4545
1633964370000|2021-10-11 14:59:30|2054.5|2054|2054.5|2054|2054.5|2054|2054|2053.5|1879
1633964380000|2021-10-11 14:59:40|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|2421
1633964390000|2021-10-11 14:59:50|2055||2054.5||2055||2054.5||1589
1633964400000|2021-10-11 15:00:00|2055||2054.5||2055||2054.5||909
1633964410000|2021-10-11 15:00:10|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054.5|75
1633964420000|2021-10-11 15:00:20|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|25022
1633964430000|2021-10-11 15:00:30|2055.5|2054|2054.5|2054|2055.5|2054|2054.5|2054|875
1633964440000|2021-10-11 15:00:40|2054|2053.5|2054|2053|2054|2054|2054|2053|5392
1633964450000|2021-10-11 15:00:50|2054.5|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|21253
1633964460000|2021-10-11 15:01:00|2054|2053.5|2054.5|2053.5|2054.5|2054|2054|2053.5|18837
1633964470000|2021-10-11 15:01:10|2054|2054|2054.5|2054|2054.5|2054|2054|2054|6860
1633964480000|2021-10-11 15:01:20|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|6172
1633964490000|2021-10-11 15:01:30|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|4055
1633964500000|2021-10-11 15:01:40|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|14299
1633964510000|2021-10-11 15:01:50|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|18246
1633964520000|2021-10-11 15:02:00|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|7283
1633964530000|2021-10-11 15:02:10||2053.5||2054||2054||2053.5|5405
1633964560000|2021-10-11 15:02:40|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|7474
1633964600000|2021-10-11 15:03:20||2053.5||2054||2054||2053.5|4493
1633964620000|2021-10-11 15:03:40|||||||||998
1633964630000|2021-10-11 15:03:50|||||||||400
1633964640000|2021-10-11 15:04:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1202
1633964660000|2021-10-11 15:04:20|2054.5||2054||2054.5||2054||3331
1633964670000|2021-10-11 15:04:30|2053.5|2053|2053.5|2053|2053.5|2053.5|2053.5|2053|3754
1633964680000|2021-10-11 15:04:40|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|12839
1633964690000|2021-10-11 15:04:50|2052|2051.5|2051.5|2051|2052|2051.5|2051.5|2051|3311
1633964700000|2021-10-11 15:05:00|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|3246
1633964720000|2021-10-11 15:05:20|2052.5|2052|2051.5|2051|2052.5|2052|2051.5|2051|1547
1633964730000|2021-10-11 15:05:30|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|1596
1633964750000|2021-10-11 15:05:50|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|363
1633964760000|2021-10-11 15:06:00|2052.5||2052.5||2052.5||2052.5||446
1633964770000|2021-10-11 15:06:10|2052|2052|2052.5|2052|2052.5|2052|2052|2052|1239
1633964780000|2021-10-11 15:06:20|2052|2051.5|2052|2051.5|2052|2052|2052|2051.5|10592
1633964790000|2021-10-11 15:06:30|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|1350
1633964800000|2021-10-11 15:06:40|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|2801
1633964810000|2021-10-11 15:06:50|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|2623
1633964820000|2021-10-11 15:07:00|||||||||986
1633964840000|2021-10-11 15:07:20|2052.5|2052|2052.5|2051.5|2052.5|2052|2052|2051.5|1950
1633964850000|2021-10-11 15:07:30|2052||2052||2052||2052||0
1633964860000|2021-10-11 15:07:40|2052.5|2052|2052|2051.5|2052.5|2052|2052|2051.5|714
1633964870000|2021-10-11 15:07:50|2051.5|2051|2052|2051.5|2052|2051.5|2051.5|2051|6454
1633964880000|2021-10-11 15:08:00|2051.5|2051|2051|2050.5|2052|2051.5|2051|2050.5|4812
1633964890000|2021-10-11 15:08:10|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|6176
1633964900000|2021-10-11 15:08:20|2050|2049.5|2050|2049.5|2050|2050|2050|2049.5|9690
1633964910000|2021-10-11 15:08:30||2049||2049.5||2049.5||2049|3376
1633964920000|2021-10-11 15:08:40|2049.5|2049|2049.5|2049|2050|2049.5|2049.5|2049|3415
1633964930000|2021-10-11 15:08:50|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|3772
1633964940000|2021-10-11 15:09:00|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|4157
1633964950000|2021-10-11 15:09:10||2048.5||2049||2049||2048.5|2216
1633964960000|2021-10-11 15:09:20|2049|2048.5|2049|2048.5|2049|2049|2049|2048.5|573
1633964970000|2021-10-11 15:09:30||2048||2048.5||2048.5||2048|4446
1633965000000|2021-10-11 15:10:00|2049.5|2049|2049|2048.5|2049.5|2049|2049|2048.5|7834
1633965030000|2021-10-11 15:10:30|||||||||3319
1633965040000|2021-10-11 15:10:40|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|10890
1633965050000|2021-10-11 15:10:50|||||||||100
1633965060000|2021-10-11 15:11:00|||||||||822
1633965080000|2021-10-11 15:11:20|||||||||350
1633965090000|2021-10-11 15:11:30|||||||||330
1633965110000|2021-10-11 15:11:50|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|3816
1633965120000|2021-10-11 15:12:00|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|1468
1633965140000|2021-10-11 15:12:20|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|2816
1633965160000|2021-10-11 15:12:40|2050||2049.5||2050||2049.5||1696
1633965180000|2021-10-11 15:13:00|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|2507
1633965200000|2021-10-11 15:13:20|||||||||480
1633965220000|2021-10-11 15:13:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|882
1633965230000|2021-10-11 15:13:50|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|597
1633965240000|2021-10-11 15:14:00|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|611
1633965250000|2021-10-11 15:14:10|||||||||14
1633965270000|2021-10-11 15:14:30||2048.5||2049||2049||2048.5|9320
1633965300000|2021-10-11 15:15:00|2049|2048.5|2048.5|2048|2049|2049|2048.5|2048|5347
1633965310000|2021-10-11 15:15:10|||||||||626
1633965320000|2021-10-11 15:15:20|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|855
1633965330000|2021-10-11 15:15:30|||||||||152
1633965340000|2021-10-11 15:15:40|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|293
1633965350000|2021-10-11 15:15:50|2048.5|2048|2048.5|2048|2048.5|2048.5|2048.5|2048|5331
1633965360000|2021-10-11 15:16:00|||||||||291
1633965380000|2021-10-11 15:16:20|||||||||927
1633965410000|2021-10-11 15:16:50|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|74
1633965420000|2021-10-11 15:17:00|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|4226
1633965430000|2021-10-11 15:17:10|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|3509
1633965440000|2021-10-11 15:17:20|2048.5|2048|2048.5|2047.5|2048.5|2048|2048.5|2047.5|1282
1633965450000|2021-10-11 15:17:30|2048|2048|2048|2047.5|2048|2048|2048|2047.5|4200
1633965460000|2021-10-11 15:17:40|2047.5|2047|2047.5|2047|2047.5|2047.5|2047.5|2047|5836
1633965470000|2021-10-11 15:17:50|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|913
1633965480000|2021-10-11 15:18:00|2047.5|2047|2048|2047|2048|2047.5|2047.5|2047|1082
1633965490000|2021-10-11 15:18:10|2047.5|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|350
1633965500000|2021-10-11 15:18:20|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|5355
1633965510000|2021-10-11 15:18:30|||||||||2794
1633965520000|2021-10-11 15:18:40|2047|2046.5|2047|2046.5|2047|2047|2046.5|2046|2161
1633965540000|2021-10-11 15:19:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|3523
1633965550000|2021-10-11 15:19:10|2046.5|2046|2046.5|2046|2046.5|2046.5|2046.5|2046|257
1633965570000|2021-10-11 15:19:30|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|1030
1633965580000|2021-10-11 15:19:40|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|9978
1633965600000|2021-10-11 15:20:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046|2097
1633965610000|2021-10-11 15:20:10|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|3499
1633965620000|2021-10-11 15:20:20|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|2189
1633965630000|2021-10-11 15:20:30|2046.5|2046|2046.5|2046|2046.5|2046.5|2046|2045.5|8373
1633965640000|2021-10-11 15:20:40|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|9780
1633965650000|2021-10-11 15:20:50|2046.5|2046|2047|2046|2047|2046.5|2046.5|2046|5965
1633965660000|2021-10-11 15:21:00|2046.5|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|1533
1633965670000|2021-10-11 15:21:10|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|654
1633965680000|2021-10-11 15:21:20|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|74
1633965690000|2021-10-11 15:21:30|||||||||1000
1633965710000|2021-10-11 15:21:50||2046||2046.5||2046.5||2046|3012
1633965720000|2021-10-11 15:22:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|5058
1633965740000|2021-10-11 15:22:20|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|3873
1633965750000|2021-10-11 15:22:30|||||||||850
1633965760000|2021-10-11 15:22:40|||||||||958
1633965770000|2021-10-11 15:22:50|||||||||4836
1633965800000|2021-10-11 15:23:20|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|2078
1633965820000|2021-10-11 15:23:40|||||||||304
1633965830000|2021-10-11 15:23:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|4315
1633965840000|2021-10-11 15:24:00|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|26533
1633965850000|2021-10-11 15:24:10|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|32
1633965860000|2021-10-11 15:24:20|||||||||3075
1633965890000|2021-10-11 15:24:50|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|6736
1633965900000|2021-10-11 15:25:00|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|339
1633965910000|2021-10-11 15:25:10|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|5303
1633965920000|2021-10-11 15:25:20|||||||||443
1633965940000|2021-10-11 15:25:40|||||||||75
1633965960000|2021-10-11 15:26:00|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|2937
1633965970000|2021-10-11 15:26:10|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|1920
1633965990000|2021-10-11 15:26:30|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047|6066
1633966000000|2021-10-11 15:26:40|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|600
1633966010000|2021-10-11 15:26:50|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|2236
1633966020000|2021-10-11 15:27:00|2048.5||2048||2048.5||2048||0
1633966040000|2021-10-11 15:27:20|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|8153
1633966060000|2021-10-11 15:27:40|||||||||188
1633966070000|2021-10-11 15:27:50|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|1964
1633966090000|2021-10-11 15:28:10|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|7644
1633966100000|2021-10-11 15:28:20|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2047.5|96
1633966110000|2021-10-11 15:28:30|2049.5|2049|2049|2048.5|2049.5|2049|2049|2048.5|2756
1633966120000|2021-10-11 15:28:40|2049.5|2049|2049.5|2049|2050|2049|2049|2048.5|5446
1633966130000|2021-10-11 15:28:50|2050.5|2049.5|2050|2049.5|2050.5|2050|2049.5|2049|30417
1633966140000|2021-10-11 15:29:00|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2049.5|3145
1633966150000|2021-10-11 15:29:10|2051||2050.5||2051||2050.5||0
1633966160000|2021-10-11 15:29:20|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|4807
1633966170000|2021-10-11 15:29:30|2051|2049.5|2050.5|2050|2051|2050.5|2050.5|2049.5|2361
1633966180000|2021-10-11 15:29:40|2051|2050.5|2052|2051.5|2052|2051.5|2050.5|2050|4739
1633966190000|2021-10-11 15:29:50|2052.5|2051|2055|2054|2055|2054|2052.5|2051|16557
1634022010000|2021-10-12 07:00:10|2038.5|2035.5|2037|2035.5|2040|2036.5|2035.5|2033.5|153805
1634022020000|2021-10-12 07:00:20|2038|2034.5|2036|2033.5|2038|2034.5|2036|2032.5|3850
1634022030000|2021-10-12 07:00:30|2035.5|2033|2034.5|2032.5|2036.5|2033|2033.5|2032|5022
1634022040000|2021-10-12 07:00:40|2035|2033|2031.5|2030|2036|2034.5|2031.5|2030|60993
1634022050000|2021-10-12 07:00:50|2031|2030.5|2032.5|2030.5|2032.5|2030.5|2031|2030|849
1634022060000|2021-10-12 07:01:00|2031.5|2030|2032.5|2030.5|2032.5|2031|2029.5|2027.5|15491
1634022070000|2021-10-12 07:01:10|2032|2031|2035|2033|2036.5|2034|2032|2030.5|5832
1634022080000|2021-10-12 07:01:20|2035.5|2033.5|2036.5|2035|2037|2035.5|2034.5|2033.5|2493
1634022090000|2021-10-12 07:01:30|2036|2034.5|2037.5|2035|2038|2036|2036|2034|148
1634022100000|2021-10-12 07:01:40|2038.5|2035.5|2039|2038|2040|2038|2037|2035|3687
1634022110000|2021-10-12 07:01:50|2038.5|2037.5|2037.5|2036|2038.5|2037.5|2036.5|2035|17152
1634022120000|2021-10-12 07:02:00|2037|2035|2034.5|2033|2037|2035.5|2034.5|2033|12487
1634022130000|2021-10-12 07:02:10|2034|2033.5|2033.5|2032.5|2035.5|2033.5|2033.5|2032.5|1610
1634022140000|2021-10-12 07:02:20|2034|2033|2033.5|2033|2036|2034.5|2033|2032|10875
1634022150000|2021-10-12 07:02:30|2033|2032.5|2032|2030.5|2033.5|2033|2032|2030|6886
1634022160000|2021-10-12 07:02:40|2031.5|2032|2031|2030|2032.5|2032|2031|2030|18637
1634022170000|2021-10-12 07:02:50|2030.5|2029.5|2031|2030|2031.5|2030.5|2029|2027.5|17184
1634022180000|2021-10-12 07:03:00|2030.5|2029.5|2031|2029.5|2031.5|2029.5|2030|2029|1254
1634022190000|2021-10-12 07:03:10|2031.5|2030|2033.5|2031.5|2033.5|2031.5|2031|2030|3653
1634022200000|2021-10-12 07:03:20|2033|2032|2032.5|2030.5|2033.5|2032|2032|2030.5|350
1634022210000|2021-10-12 07:03:30|2032|2030|2031.5|2030.5|2032.5|2032|2031.5|2030|7872
1634022220000|2021-10-12 07:03:40|2031|2030|2030|2028.5|2031|2030|2029.5|2028.5|7874
1634022230000|2021-10-12 07:03:50|2030.5|2029|2032|2030.5|2032.5|2030.5|2030.5|2029|2614
1634022240000|2021-10-12 07:04:00|2032.5|2032|2032.5|2030.5|2033|2032|2032|2030.5|4000
1634022250000|2021-10-12 07:04:10|2033|2031|2034.5|2032.5|2034.5|2033|2032.5|2031|3786
1634022260000|2021-10-12 07:04:20||2033||2033.5||2033.5||2033|0
1634022270000|2021-10-12 07:04:30|2035|2033|2033.5|2031.5|2035|2033|2033|2031.5|1380
1634022280000|2021-10-12 07:04:40|2034|2032|2033.5|2033|2034|2033|2033.5|2031.5|1074
1634022290000|2021-10-12 07:04:50|2034|2033.5|2034.5|2033|2035|2033.5|2034|2033|3168
1634022300000|2021-10-12 07:05:00|2034|2032|2032|2030.5|2034|2032|2031.5|2030.5|9050
1634022310000|2021-10-12 07:05:10|2032.5|2031|2032.5|2030.5|2033|2031.5|2032.5|2030.5|120
1634022320000|2021-10-12 07:05:20|2033|2031|2033|2031.5|2033|2031.5|2032.5|2031|663
1634022330000|2021-10-12 07:05:30|2032.5|2032|2033|2031.5|2033|2032|2032.5|2031|629
1634022340000|2021-10-12 07:05:40|2032.5|2032|2034|2032.5|2034|2032.5|2032.5|2032|1942
1634022350000|2021-10-12 07:05:50|2034.5|2033|2034|2032.5|2035.5|2034.5|2034|2032.5|2749
1634022360000|2021-10-12 07:06:00|2033.5|2032|2034.5|2033.5|2034.5|2034|2033.5|2032|3467
1634022370000|2021-10-12 07:06:10|2035|2034|2032.5|2031|2035|2034|2032.5|2031|7732
1634022380000|2021-10-12 07:06:20|2032|2030.5|2031.5|2030.5|2032|2030.5|2031.5|2030|7315
1634022390000|2021-10-12 07:06:30|2032|2031|2033|2031.5|2033|2031.5|2032|2031|2236
1634022400000|2021-10-12 07:06:40|2032.5|2031|2031.5|2030.5|2033|2031.5|2031|2030.5|4372
1634022410000|2021-10-12 07:06:50|2032|2031|2033.5|2032|2033.5|2032|2031.5|2031|1490
1634022420000|2021-10-12 07:07:00|2033|2032.5|2034|2032.5|2034.5|2033.5|2033|2032|7754
1634022430000|2021-10-12 07:07:10|2034.5|2033|2033.5|2032|2034.5|2033|2033|2031.5|2277
1634022440000|2021-10-12 07:07:20|2034|2032.5|2036|2034.5|2036|2035|2034|2032.5|3128
1634022450000|2021-10-12 07:07:30|2036.5|2035|2036.5|2034.5|2037|2035.5|2035.5|2034|4286
1634022460000|2021-10-12 07:07:40|2036|2034|2035.5|2034|2036|2034.5|2035.5|2034|1275
1634022470000|2021-10-12 07:07:50|2036|2034.5|2037.5|2036|2038|2036|2036|2034.5|600
1634022480000|2021-10-12 07:08:00|2038|2036.5|2035.5|2034|2038|2036.5|2035|2034|9718
1634022490000|2021-10-12 07:08:10|2036|2034.5|2036.5|2035|2036.5|2035|2036|2034|3342
1634022500000|2021-10-12 07:08:20|2037|2035.5|2037|2036|2038.5|2037|2037|2035.5|1105
1634022510000|2021-10-12 07:08:30|2037.5|2035.5|2038|2037|2038|2037|2037.5|2035.5|850
1634022520000|2021-10-12 07:08:40|2038.5|2038|2038.5|2037|2039|2038|2038|2036.5|1527
1634022530000|2021-10-12 07:08:50||2037.5||2037||2037.5||2037|1541
1634022540000|2021-10-12 07:09:00|2038|2036.5|2037|2036.5|2038|2037|2037|2036.5|1218
1634022550000|2021-10-12 07:09:10|2037.5|2036|2038.5|2037|2038.5|2037|2037.5|2036|389
1634022560000|2021-10-12 07:09:20|2039||2038||2039||2038||0
1634022570000|2021-10-12 07:09:30|2038.5|2037.5|2039|2037.5|2039|2038|2038|2037.5|1101
1634022580000|2021-10-12 07:09:40|2038.5|2038|2039|2038|2039|2038|2038.5|2037.5|0
1634022590000|2021-10-12 07:09:50|2038.5|2037.5|2038.5|2037.5|2038.5|2038|2038|2037|1616
1634022600000|2021-10-12 07:10:00|2039|2038|2037|2036.5|2039.5|2038|2037|2036|9238
1634022610000|2021-10-12 07:10:10|2037.5|2037|2038|2036.5|2038.5|2037.5|2037.5|2036.5|3332
1634022620000|2021-10-12 07:10:20|2038.5|2037|2038|2037|2038.5|2037|2038|2036.5|0
1634022630000|2021-10-12 07:10:30|2038.5|2037.5|2038.5|2037|2038.5|2038|2038|2036.5|14959
1634022640000|2021-10-12 07:10:40|2038|2037.5|2039.5|2038.5|2040|2038.5|2038|2037.5|5736
1634022650000|2021-10-12 07:10:50|2039|2038|2040.5|2039.5|2041|2040|2039|2038|8893
1634022660000|2021-10-12 07:11:00|2040|2039|2039|2038.5|2040|2039|2038.5|2038|5026
1634022670000|2021-10-12 07:11:10|2039.5|2038|2039|2038|2039.5|2038.5|2039|2038|1235
1634022680000|2021-10-12 07:11:20|2038.5|2038.5|2038.5|2038|2038.5|2038.5|2038.5|2037|7844
1634022690000|2021-10-12 07:11:30|2038|2037.5|2039.5|2038|2039.5|2038|2038|2037.5|850
1634022700000|2021-10-12 07:11:40|2039||2039||2039.5||2039||0
1634022710000|2021-10-12 07:11:50|2039.5|2038.5|2040.5|2039.5|2040.5|2039.5|2039.5|2038.5|1122
1634022720000|2021-10-12 07:12:00|2040|2039|2041.5|2041|2041.5|2041|2040|2038.5|9277
1634022730000|2021-10-12 07:12:10|2041|2040.5|2041|2040|2041.5|2040.5|2041|2040|3772
1634022740000|2021-10-12 07:12:20|2040.5|2039.5|2041|2039.5|2041.5|2040|2040.5|2039.5|453
1634022750000|2021-10-12 07:12:30|2040.5|2040|2040.5|2039.5|2040.5|2040|2040.5|2039.5|219
1634022760000|2021-10-12 07:12:40|2041|2040|2041|2039.5|2041.5|2040|2041|2039.5|1775
1634022770000|2021-10-12 07:12:50|2041.5|2040|2041|2040|2041.5|2040.5|2040.5|2039.5|3670
1634022780000|2021-10-12 07:13:00|2041.5|2040.5|2041|2040|2041.5|2040.5|2041|2040|1499
1634022790000|2021-10-12 07:13:10|2041.5|2040.5|2042.5|2041.5|2042.5|2042|2041.5|2040|17974
1634022800000|2021-10-12 07:13:20|2042|2041|2041.5|2040.5|2042|2041.5|2041.5|2040.5|895
1634022810000|2021-10-12 07:13:30|2041|2040|2042.5|2041.5|2042.5|2041.5|2041|2040|2549
1634022820000|2021-10-12 07:13:40|2043|2042|2043|2042|2043|2042|2042.5|2042|900
1634022830000|2021-10-12 07:13:50|2042.5|2041.5|2042.5|2041.5|2042.5|2041.5|2042.5|2041.5|675
1634022840000|2021-10-12 07:14:00|2043|2042|2044|2043.5|2044|2043.5|2043|2041.5|27014
1634022850000|2021-10-12 07:14:10|2044.5|2044|2044.5|2043|2045|2044.5|2044|2043|10217
1634022860000|2021-10-12 07:14:20||2043.5||2043.5||2043.5||2043|470
1634022870000|2021-10-12 07:14:30|2044|2043|2045|2044|2045|2044.5|2044|2043|4930
1634022880000|2021-10-12 07:14:40|2045.5|2044.5|2046|2045|2046.5|2045.5|2045.5|2044|11810
1634022890000|2021-10-12 07:14:50|2045.5|2044.5|2046|2045|2046.5|2045.5|2045.5|2044.5|4019
1634022900000|2021-10-12 07:15:00|2046.5|2045.5|2047|2046.5|2047.5|2047|2046.5|2045.5|5130
1634022910000|2021-10-12 07:15:10|2047.5|2046|2047|2045.5|2048.5|2047.5|2046.5|2045.5|11927
1634022920000|2021-10-12 07:15:20|2046.5|2046|2047|2045.5|2047|2046|2046.5|2045|344
1634022930000|2021-10-12 07:15:30|2047.5|2046|2047.5|2046.5|2047.5|2046.5|2047|2046|2006
1634022940000|2021-10-12 07:15:40|2047|2046|2047.5|2046.5|2047.5|2046.5|2046.5|2046|2839
1634022950000|2021-10-12 07:15:50|2048|2047|2047.5|2046.5|2048|2047|2047|2046.5|244
1634022960000|2021-10-12 07:16:00|2047|2046|2047|2046|2047|2046|2047|2046|1506
1634022970000|2021-10-12 07:16:10|2047.5|2046.5|2047.5|2046.5|2047.5|2046.5|2047.5|2046.5|1666
1634022980000|2021-10-12 07:16:20|2047|2046|2047.5|2046|2047.5|2046|2047|2046|361
1634022990000|2021-10-12 07:16:30||2046.5||2046.5||2046.5||2046.5|0
1634023000000|2021-10-12 07:16:40||2047||2046.5||2047||2046.5|2814
1634023010000|2021-10-12 07:16:50|2047|2046|2046.5|2045|2047|2046.5|2046.5|2045|10634
1634023020000|2021-10-12 07:17:00|2046|2044.5|2045.5|2044.5|2046|2044.5|2044.5|2043.5|3407
1634023030000|2021-10-12 07:17:10|2045|2045|2045|2044|2045|2045|2045|2044|341
1634023040000|2021-10-12 07:17:20|2045.5|2044.5|2046|2045.5|2046|2045.5|2045.5|2044.5|2303
1634023050000|2021-10-12 07:17:30|2045.5|2045|2045|2044|2045.5|2045.5|2045|2044|17521
1634023060000|2021-10-12 07:17:40|2045.5|2044.5|2045.5|2044.5|2045.5|2045|2045.5|2044.5|2309
1634023070000|2021-10-12 07:17:50|2046|2045|2046|2045|2046|2045|2045.5|2045|1595
1634023080000|2021-10-12 07:18:00|2046.5|2045.5|2046.5|2045.5|2046.5|2045.5|2046.5|2045.5|419
1634023090000|2021-10-12 07:18:10|2046|2045|2046|2045|2046|2045.5|2046|2045|1572
1634023100000|2021-10-12 07:18:20|2045.5|2044.5|2046|2045|2046|2045|2045.5|2044.5|1497
1634023110000|2021-10-12 07:18:30|2045.5|2044.5|2046.5|2045.5|2046.5|2045.5|2045.5|2044.5|5967
1634023120000|2021-10-12 07:18:40|2047|2046|2047.5|2046.5|2048|2047|2047|2046|2398
1634023130000|2021-10-12 07:18:50|2048|2047|2048.5|2047.5|2048.5|2047.5|2048|2047|2494
1634023140000|2021-10-12 07:19:00|2048|2047|2047.5|2046.5|2048|2047|2047|2046.5|6414
1634023150000|2021-10-12 07:19:10|2046.5|2046|2046.5|2046|2047|2046|2046.5|2045.5|3733
1634023160000|2021-10-12 07:19:20|2046|2045|2046.5|2045|2047|2046|2045.5|2045|5481
1634023170000|2021-10-12 07:19:30||2045.5||2046||2046||2045.5|0
1634023180000|2021-10-12 07:19:40|2047|2046.5|2047.5|2047|2048|2047|2046.5|2046.5|5291
1634023190000|2021-10-12 07:19:50|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|5152
1634023200000|2021-10-12 07:20:00|2048|2047.5|2047.5|2046.5|2048|2047.5|2047|2046.5|8159
1634023210000|2021-10-12 07:20:10|2047|2046|2046.5|2046|2047|2046|2046.5|2046|0
1634023220000|2021-10-12 07:20:20|2046|2045.5|2046.5|2045.5|2046.5|2046|2045.5|2044.5|3580
1634023230000|2021-10-12 07:20:30|2046|2045|2046.5|2045.5|2046.5|2045.5|2045.5|2045|6137
1634023240000|2021-10-12 07:20:40|2047|2046|2046.5|2046|2047|2046|2046.5|2046|1143
1634023250000|2021-10-12 07:20:50|2046|2045.5|2046|2045|2046.5|2045.5|2045.5|2045|2506
1634023260000|2021-10-12 07:21:00|2046.5|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|3701
1634023270000|2021-10-12 07:21:10|2046.5|2046|2046|2045|2046.5|2046|2045.5|2045|3627
1634023280000|2021-10-12 07:21:20|2045.5|2044.5|2045|2044|2045.5|2044.5|2045|2044|678
1634023290000|2021-10-12 07:21:30|2044.5|2043.5|2044|2043|2044.5|2043.5|2044|2043|1731
1634023310000|2021-10-12 07:21:50||2043.5||2043.5||2043.5||2043.5|0
1634023320000|2021-10-12 07:22:00|2044.5|2043|2043.5|2042.5|2044.5|2044|2043|2042.5|6614
1634023330000|2021-10-12 07:22:10|2043|2043|2043|2042|2043|2043|2042.5|2042|3899
1634023340000|2021-10-12 07:22:20|2042.5|2041.5|2042|2040.5|2042.5|2041.5|2041.5|2040.5|7828
1634023350000|2021-10-12 07:22:30|2041.5|2040|2041|2040|2041.5|2040|2040.5|2040|1260
1634023360000|2021-10-12 07:22:40|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2041.5|2040|1718
1634023370000|2021-10-12 07:22:50|2041|2040|2040|2039|2041|2040|2039.5|2039|6623
1634023380000|2021-10-12 07:23:00|2040.5|2039.5|2040.5|2039.5|2040.5|2040|2040|2039.5|5706
1634023390000|2021-10-12 07:23:10||2040||2040||2040||2040|758
1634023400000|2021-10-12 07:23:20|2040|2039.5|2040.5|2040|2041.5|2040.5|2039.5|2039|8161
1634023410000|2021-10-12 07:23:30|2040|2039.5|2041.5|2040.5|2041.5|2040.5|2040|2039.5|1568
1634023420000|2021-10-12 07:23:40|2041|2040|2042|2040.5|2042|2041.5|2041|2040|5037
1634023430000|2021-10-12 07:23:50|2042.5|2041|2042|2041.5|2042.5|2041.5|2042|2041|1029
1634023440000|2021-10-12 07:24:00|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|1308
1634023450000|2021-10-12 07:24:10|2042|2041.5|2042|2041|2042|2041.5|2041.5|2040.5|1078
1634023460000|2021-10-12 07:24:20||2041.5||2041.5||2041.5||2041.5|77
1634023470000|2021-10-12 07:24:30|2041.5|2041|2040.5|2039.5|2041.5|2041|2040|2039|8440
1634023480000|2021-10-12 07:24:40|2041|2040|2041|2040|2041.5|2040.5|2040.5|2040|6493
1634023490000|2021-10-12 07:24:50|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2041|2040.5|500
1634023500000|2021-10-12 07:25:00|2041|2040|2041|2039.5|2041|2040|2041|2039.5|241
1634023510000|2021-10-12 07:25:10|2040.5|2040|2040|2039|2040.5|2040|2040|2039|1410
1634023520000|2021-10-12 07:25:20|2039.5|2038.5|2040|2038.5|2040|2039|2039|2038.5|5494
1634023550000|2021-10-12 07:25:50|2039.5|2038|2039|2038.5|2039.5|2038.5|2038.5|2037.5|1475
1634023560000|2021-10-12 07:26:00|2039.5|2038|2039.5|2039|2039.5|2039|2039.5|2038|1383
1634023570000|2021-10-12 07:26:10|2040|2039.5|2039.5|2038.5|2040.5|2040|2039|2038.5|2738
1634023580000|2021-10-12 07:26:20|2040|2039|2040|2039|2040|2039|2039|2038.5|2237
1634023590000|2021-10-12 07:26:30|2040.5|2039.5|2040|2039.5|2040.5|2039.5|2039.5|2039|1529
1634023600000|2021-10-12 07:26:40|2039.5|2039|2040|2039|2040|2039|2039.5|2039|490
1634023610000|2021-10-12 07:26:50|2040.5|2039.5|2041|2040|2041|2040.5|2040.5|2039.5|1785
1634023620000|2021-10-12 07:27:00|2041.5|2040.5|2042|2041.5|2042.5|2041.5|2041|2040.5|4707
1634023630000|2021-10-12 07:27:10|2042.5||2042||2042.5||2042||373
1634023640000|2021-10-12 07:27:20|2041.5|2041|2040.5|2040|2041.5|2041|2040.5|2040|1955
1634023650000|2021-10-12 07:27:30|2041||2041.5||2041.5||2041||0
1634023660000|2021-10-12 07:27:40|2041||2040.5||2041||2040.5||0
1634023670000|2021-10-12 07:27:50|2040|2039.5|2039|2038|2040|2039.5|2039|2038|4921
1634023680000|2021-10-12 07:28:00|2038.5|2038.5|2039.5|2038.5|2039.5|2038.5|2038.5|2038|1829
1634023690000|2021-10-12 07:28:10|2039|2038|2039|2038|2039.5|2039|2038|2037.5|3206
1634023700000|2021-10-12 07:28:20||2038.5||2038.5||2038.5||2038.5|0
1634023710000|2021-10-12 07:28:30|2038.5|2038|2039|2038|2039|2038|2038.5|2038|1487
1634023720000|2021-10-12 07:28:40|2038.5|2038.5|2038.5|2037.5|2039|2038.5|2038|2037.5|6045
1634023730000|2021-10-12 07:28:50|2039|2038|2039|2038.5|2039.5|2038.5|2039|2038|5453
1634023740000|2021-10-12 07:29:00|2038.5|2038|2039|2038|2039|2038|2038.5|2038|750
1634023750000|2021-10-12 07:29:10|2038.5|2037.5|2039|2038|2039|2038|2038.5|2037.5|4145
1634023760000|2021-10-12 07:29:20|2038.5|2037.5|2038|2037.5|2038.5|2038|2038|2037|12410
1634023770000|2021-10-12 07:29:30|2038.5||2038||2038.5||2038||0
1634023780000|2021-10-12 07:29:40|2038.5|2038|2037.5|2036.5|2038.5|2038|2037.5|2036.5|8927
1634023790000|2021-10-12 07:29:50|2038|2037|2038|2037|2038.5|2037.5|2037.5|2037|4227
1634023800000|2021-10-12 07:30:00|2037.5|2036.5|2037.5|2037|2037.5|2037|2037.5|2036.5|681
1634023810000|2021-10-12 07:30:10|2037|2036.5|2037.5|2036|2037.5|2037|2036.5|2036|5581
1634023820000|2021-10-12 07:30:20|2037||2037||2037||2037||0
1634023830000|2021-10-12 07:30:30|2037.5|2036.5|2037|2036|2037.5|2036.5|2036.5|2036|1872
1634023840000|2021-10-12 07:30:40|2037.5|2036.5|2037|2036.5|2038|2037.5|2037|2036.5|11887
1634023850000|2021-10-12 07:30:50|2037.5|2037|2039.5|2038.5|2039.5|2038.5|2037.5|2036.5|450
1634023860000|2021-10-12 07:31:00|2040|2039|2040|2039|2040|2039|2039.5|2039|1091
1634023870000|2021-10-12 07:31:10|2040.5|2039.5|2040|2039|2040.5|2040|2039.5|2039|1103
1634023880000|2021-10-12 07:31:20|2040.5|2039.5|2040|2039|2040.5|2039.5|2040|2039|1590
1634023900000|2021-10-12 07:31:40|2039.5|2038.5|2039|2038.5|2039.5|2038.5|2038.5|2038|2664
1634023910000|2021-10-12 07:31:50|2039.5|2038|2039.5|2038.5|2039.5|2039|2039.5|2038|4544
1634023920000|2021-10-12 07:32:00|2040|2039|2041|2040.5|2041|2040.5|2040|2039|1740
1634023930000|2021-10-12 07:32:10|2040.5|2040|2041|2040|2041|2040|2040.5|2039.5|3104
1634023940000|2021-10-12 07:32:20|2040.5|2039.5|2041|2040|2041|2040|2040|2039.5|7209
1634023950000|2021-10-12 07:32:30|2040.5|2040.5|2041.5|2040.5|2041.5|2041|2040.5|2040.5|1794
1634023960000|2021-10-12 07:32:40|2042||2041.5||2042||2041.5||0
1634023970000|2021-10-12 07:32:50|2041|2041|2041.5|2041|2042|2041.5|2041|2041|1778
1634023980000|2021-10-12 07:33:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|2971
1634023990000|2021-10-12 07:33:10|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040|5099
1634024000000|2021-10-12 07:33:20|2042|2041.5|2042|2041.5|2042.5|2041.5|2042|2041.5|3841
1634024010000|2021-10-12 07:33:30|2041.5|2041|2041.5|2040.5|2041.5|2041|2041|2040.5|2205
1634024020000|2021-10-12 07:33:40|2041|2040|2041|2040.5|2041|2040.5|2040.5|2040|5407
1634024030000|2021-10-12 07:33:50|2041.5|2041|2040.5|2040|2041.5|2041|2040.5|2040|2019
1634024040000|2021-10-12 07:34:00|2040|2039.5|2039.5|2038.5|2040|2039.5|2038.5|2038|12373
1634024050000|2021-10-12 07:34:10|2039|2038|2039|2038|2039|2038|2039|2037.5|3177
1634024060000|2021-10-12 07:34:20|2038.5|2037.5|2038.5|2037.5|2039|2037.5|2038.5|2037.5|4731
1634024070000|2021-10-12 07:34:30|2038|2038|2039|2038|2039|2038.5|2038|2038|7401
1634024080000|2021-10-12 07:34:40|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|1647
1634024090000|2021-10-12 07:34:50|2038|2037|2038|2037.5|2038|2037.5|2038|2037|5075
1634024100000|2021-10-12 07:35:00|||||||||2044
1634024110000|2021-10-12 07:35:10|2037.5|2037|2038|2037|2038.5|2037.5|2037.5|2037|7446
1634024120000|2021-10-12 07:35:20|2037.5|2036.5|2036.5|2036|2037.5|2036.5|2036.5|2036|7471
1634024130000|2021-10-12 07:35:30|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035|6506
1634024140000|2021-10-12 07:35:40|||||||||65
1634024150000|2021-10-12 07:35:50||2035.5||2036||2036||2035.5|506
1634024160000|2021-10-12 07:36:00|2036|2035.5|2037|2036|2037|2036.5|2036|2035.5|11242
1634024170000|2021-10-12 07:36:10|2036.5|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|5479
1634024180000|2021-10-12 07:36:20|2036|2035.5|2037|2036|2037|2036.5|2036|2035.5|10382
1634024190000|2021-10-12 07:36:30||2036.5||2036.5||2036.5||2036|2287
1634024200000|2021-10-12 07:36:40|2036.5|2036|2036.5|2035.5|2036.5|2036|2036.5|2035.5|4684
1634024210000|2021-10-12 07:36:50|2037|2036|2037|2036.5|2037|2036.5|2037|2036|5172
1634024220000|2021-10-12 07:37:00|2037.5|2037|2038.5|2038|2039|2038|2037.5|2037|8210
1634024230000|2021-10-12 07:37:10|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|4578
1634024240000|2021-10-12 07:37:20|2038.5|2038|2039.5|2039|2039.5|2039|2038.5|2038|8903
1634024250000|2021-10-12 07:37:30|2039|2038.5|2038.5|2037.5|2039.5|2039|2038.5|2037.5|3500
1634024260000|2021-10-12 07:37:40||2038||2038||2038||2038|2010
1634024270000|2021-10-12 07:37:50|2038|2037.5|2037.5|2036.5|2038|2037.5|2037.5|2036.5|3363
1634024280000|2021-10-12 07:38:00||2037||2037||2037||2036.5|3874
1634024290000|2021-10-12 07:38:10|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|6346
1634024300000|2021-10-12 07:38:20|2037|2036.5|2037|2036|2037.5|2037|2037|2036|1566
1634024310000|2021-10-12 07:38:30|2036.5|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|12104
1634024320000|2021-10-12 07:38:40|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|2825
1634024330000|2021-10-12 07:38:50|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|6059
1634024340000|2021-10-12 07:39:00|2036.5|2036|2036.5|2036|2037|2036.5|2036|2035.5|5566
1634024350000|2021-10-12 07:39:10|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2034.5|18622
1634024360000|2021-10-12 07:39:20|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|551
1634024370000|2021-10-12 07:39:30|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|7149
1634024380000|2021-10-12 07:39:40|2035.5|2035|2036|2035|2037|2036|2035.5|2035|8372
1634024390000|2021-10-12 07:39:50|2035.5|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|1498
1634024400000|2021-10-12 07:40:00|2036|2034.5|2035.5|2034.5|2036|2035|2035|2034.5|2386
1634024410000|2021-10-12 07:40:10|2035|2034|2035.5|2034.5|2035.5|2035|2034|2033.5|48779
1634024420000|2021-10-12 07:40:20||2035||2035||2035||2035|313
1634024430000|2021-10-12 07:40:30|2036|2035.5|2036|2035.5|2036.5|2036|2036|2035.5|4038
1634024440000|2021-10-12 07:40:40|||||||||50
1634024450000|2021-10-12 07:40:50|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|849
1634024460000|2021-10-12 07:41:00|2035|2034.5|2034|2033.5|2035|2034.5|2034|2033|6744
1634024470000|2021-10-12 07:41:10|2034.5|2034|2034.5|2034|2035|2034|2034.5|2034|1839
1634024480000|2021-10-12 07:41:20|||||||||1874
1634024490000|2021-10-12 07:41:30|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1225
1634024500000|2021-10-12 07:41:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|149
1634024510000|2021-10-12 07:41:50|2035|2034.5|2035|2034|2035|2034.5|2035|2034|779
1634024520000|2021-10-12 07:42:00|2034.5|2034.5|2035|2034.5|2035|2034.5|2034.5|2034|10592
1634024530000|2021-10-12 07:42:10|||||||||500
1634024540000|2021-10-12 07:42:20|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|8683
1634024550000|2021-10-12 07:42:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2034.5|1257
1634024560000|2021-10-12 07:42:40|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|3802
1634024580000|2021-10-12 07:43:00|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1533
1634024590000|2021-10-12 07:43:10|2036|2035.5|2036|2035.5|2036|2036|2036|2035.5|2292
1634024600000|2021-10-12 07:43:20|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035|1176
1634024610000|2021-10-12 07:43:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1527
1634024620000|2021-10-12 07:43:40|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|1074
1634024630000|2021-10-12 07:43:50|||||||||50
1634024640000|2021-10-12 07:44:00|2037|2036.5|2037.5|2037|2038|2037.5|2037|2036.5|11072
1634024650000|2021-10-12 07:44:10|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|5941
1634024660000|2021-10-12 07:44:20|2037.5|2037|2037|2036.5|2037.5|2037|2036.5|2036|1267
1634024670000|2021-10-12 07:44:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2035.5|1636
1634024680000|2021-10-12 07:44:40|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|1748
1634024690000|2021-10-12 07:44:50|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|3880
1634024700000|2021-10-12 07:45:00|2036.5|2036|2037|2036.5|2037|2036.5|2036|2035.5|7307
1634024710000|2021-10-12 07:45:10|2036.5|2036|2036.5|2035.5|2036.5|2036|2035.5|2035|7001
1634024720000|2021-10-12 07:45:20|2036|2036|2036|2035.5|2036|2036|2036|2035.5|517
1634024730000|2021-10-12 07:45:30|2035.5|2035|2036|2035.5|2036|2035.5|2035|2034.5|32019
1634024740000|2021-10-12 07:45:40|2036.5|2036|2036.5|2036|2036.5|2036|2036|2035.5|1631
1634024750000|2021-10-12 07:45:50|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|5267
1634024760000|2021-10-12 07:46:00|2035.5|2035|2035.5|2035|2036|2035.5|2035.5|2035|4673
1634024770000|2021-10-12 07:46:10|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|1805
1634024780000|2021-10-12 07:46:20|2035.5|2035|2036.5|2036|2036.5|2036|2035.5|2035|12386
1634024790000|2021-10-12 07:46:30|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|2869
1634024800000|2021-10-12 07:46:40|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1637
1634024810000|2021-10-12 07:46:50|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|444
1634024820000|2021-10-12 07:47:00|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|10957
1634024830000|2021-10-12 07:47:10|2039|2038.5|2037.5|2037|2039|2038.5|2037.5|2037|7580
1634024840000|2021-10-12 07:47:20|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|3977
1634024850000|2021-10-12 07:47:30|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|299
1634024860000|2021-10-12 07:47:40|2038|2037.5|2038|2037.5|2038|2037.5|2037.5|2037|1951
1634024870000|2021-10-12 07:47:50|2037.5|2037|2038.5|2037.5|2038.5|2037.5|2037.5|2037|6307
1634024880000|2021-10-12 07:48:00|2038|2037|2037.5|2037|2038|2037|2037.5|2037|2122
1634024890000|2021-10-12 07:48:10|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|2993
1634024900000|2021-10-12 07:48:20|2038|2037.5|2038|2037.5|2038.5|2038|2037.5|2037|8651
1634024910000|2021-10-12 07:48:30|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|7000
1634024920000|2021-10-12 07:48:40|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|1309
1634024930000|2021-10-12 07:48:50|2038.5|2038|2038|2037.5|2038.5|2038|2037.5|2037|9988
1634024940000|2021-10-12 07:49:00|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2305
1634024950000|2021-10-12 07:49:10|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|3237
1634024960000|2021-10-12 07:49:20|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|2251
1634024970000|2021-10-12 07:49:30|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|2021
1634024980000|2021-10-12 07:49:40|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|3243
1634024990000|2021-10-12 07:49:50|2038.5|2038|2038|2037.5|2039|2038.5|2038|2037.5|2834
1634025000000|2021-10-12 07:50:00|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|2859
1634025010000|2021-10-12 07:50:10|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|341
1634025020000|2021-10-12 07:50:20|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2037.5|4003
1634025030000|2021-10-12 07:50:30|2039|2038.5|2038|2037.5|2039|2038.5|2038|2037.5|645
1634025040000|2021-10-12 07:50:40|2037.5|2037|2038|2037.5|2038.5|2038|2037.5|2037|8554
1634025050000|2021-10-12 07:50:50|2038.5|2038|2038.5|2037.5|2038.5|2038|2038.5|2037.5|2605
1634025060000|2021-10-12 07:51:00||2038||2038||2038||2038|74
1634025070000|2021-10-12 07:51:10|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|272
1634025080000|2021-10-12 07:51:20|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|3150
1634025090000|2021-10-12 07:51:30|2038|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|1545
1634025100000|2021-10-12 07:51:40|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|1249
1634025110000|2021-10-12 07:51:50|||||||||350
1634025120000|2021-10-12 07:52:00|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|2439
1634025130000|2021-10-12 07:52:10||2037||2037.5||2037.5||2037|5000
1634025140000|2021-10-12 07:52:20|2037.5|2037|2038.5|2038|2038.5|2038|2037.5|2037|4904
1634025160000|2021-10-12 07:52:40|2039|2038.5|2038|2037.5|2039|2038.5|2037.5|2037|9017
1634025170000|2021-10-12 07:52:50|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|2123
1634025180000|2021-10-12 07:53:00|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|1108
1634025190000|2021-10-12 07:53:10|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|27553
1634025200000|2021-10-12 07:53:20|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|13975
1634025210000|2021-10-12 07:53:30|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|0
1634025220000|2021-10-12 07:53:40|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|4158
1634025230000|2021-10-12 07:53:50|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|7792
1634025240000|2021-10-12 07:54:00|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1603
1634025250000|2021-10-12 07:54:10|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|6367
1634025260000|2021-10-12 07:54:20|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|3488
1634025270000|2021-10-12 07:54:30|2036.5|2036|2040|2039.5|2040|2039.5|2036.5|2036|13113
1634025280000|2021-10-12 07:54:40|2039.5|2039|2040|2039.5|2041|2040.5|2039.5|2039|36829
1634025290000|2021-10-12 07:54:50|2039.5|2039|2040|2039.5|2040.5|2039.5|2039.5|2039|10081
1634025300000|2021-10-12 07:55:00|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2039.5|5121
1634025310000|2021-10-12 07:55:10|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2039.5|4965
1634025320000|2021-10-12 07:55:20|2040|2039.5|2039.5|2039|2040.5|2040|2039|2038.5|19500
1634025330000|2021-10-12 07:55:30|2040|2039.5|2038|2037.5|2040|2039.5|2038|2037.5|4711
1634025340000|2021-10-12 07:55:40|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|4224
1634025350000|2021-10-12 07:55:50|2039|2038.5|2038|2037.5|2039|2038.5|2037.5|2037|2771
1634025360000|2021-10-12 07:56:00|2037.5|2037|2037.5|2037|2038|2037.5|2037.5|2037|2401
1634025370000|2021-10-12 07:56:10|2038|2037.5|2037|2036.5|2038|2037.5|2037|2036.5|8329
1634025380000|2021-10-12 07:56:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|2017
1634025390000|2021-10-12 07:56:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1262
1634025400000|2021-10-12 07:56:40|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|1637
1634025410000|2021-10-12 07:56:50|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|2276
1634025420000|2021-10-12 07:57:00|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|2983
1634025430000|2021-10-12 07:57:10|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|5160
1634025440000|2021-10-12 07:57:20|2036|2035.5|2035|2034.5|2036.5|2036|2035|2034.5|5949
1634025450000|2021-10-12 07:57:30|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|3423
1634025470000|2021-10-12 07:57:50|2035.5|2035|2034.5|2034|2035.5|2035|2034|2033.5|9258
1634025480000|2021-10-12 07:58:00||2033.5||2034||2034||2033.5|0
1634025500000|2021-10-12 07:58:20|2034|2033.5|2033|2032.5|2034|2033.5|2033|2032.5|21728
1634025510000|2021-10-12 07:58:30|2033.5|2033|2034.5|2034|2034.5|2034|2033.5|2032.5|12546
1634025520000|2021-10-12 07:58:40|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|2197
1634025540000|2021-10-12 07:59:00|2034|2033.5|2033.5|2033|2034|2033.5|2033|2032.5|1515
1634025550000|2021-10-12 07:59:10|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|442
1634025560000|2021-10-12 07:59:20|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|1092
1634025580000|2021-10-12 07:59:40|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|4493
1634025590000|2021-10-12 07:59:50|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|2537
1634025600000|2021-10-12 08:00:00|||||||||455
1634025610000|2021-10-12 08:00:10|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|3610
1634025620000|2021-10-12 08:00:20|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|835
1634025630000|2021-10-12 08:00:30|2033.5|2033|2034|2033.5|2034.5|2033.5|2033.5|2033|1929
1634025650000|2021-10-12 08:00:50|2034.5|2034|2033.5|2033|2034.5|2034|2033.5|2033|574
1634025660000|2021-10-12 08:01:00|2034|2033.5|2034|2033|2034|2033.5|2034|2033|316
1634025670000|2021-10-12 08:01:10||2033.5||2033.5||2033.5||2033.5|0
1634025680000|2021-10-12 08:01:20|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|178
1634025690000|2021-10-12 08:01:30|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|102
1634025700000|2021-10-12 08:01:40|2034.5|2034|2034.5|2034|2035|2034.5|2034|2033.5|3831
1634025710000|2021-10-12 08:01:50|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|2316
1634025720000|2021-10-12 08:02:00|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|2569
1634025730000|2021-10-12 08:02:10|2034.5|2034|2034.5|2034|2035|2034.5|2034.5|2034|485
1634025740000|2021-10-12 08:02:20|2035|2034.5|2034.5|2033.5|2035|2034.5|2034|2033.5|7145
1634025750000|2021-10-12 08:02:30|2034|2034|2034.5|2034|2034.5|2034|2034|2033.5|700
1634025760000|2021-10-12 08:02:40|2035|2033.5|2035|2034.5|2035|2034.5|2035|2033.5|756
1634025770000|2021-10-12 08:02:50|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|2040
1634025780000|2021-10-12 08:03:00|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|4043
1634025790000|2021-10-12 08:03:10|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|9094
1634025800000|2021-10-12 08:03:20|2034|2032.5|2034|2033.5|2034|2033.5|2034|2032.5|3627
1634025810000|2021-10-12 08:03:30|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|2611
1634025820000|2021-10-12 08:03:40|2035|2034.5|2035.5|2035|2035.5|2035|2034.5|2034.5|7265
1634025830000|2021-10-12 08:03:50|2036|2035.5|2036.5|2036|2037|2036.5|2035.5|2035|6768
1634025840000|2021-10-12 08:04:00|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|6307
1634025850000|2021-10-12 08:04:10|2036|2035.5|2036|2035.5|2036.5|2036|2036|2035.5|1771
1634025860000|2021-10-12 08:04:20|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|2583
1634025870000|2021-10-12 08:04:30|2036.5|2036|2035.5|2035|2036.5|2036|2035|2034.5|7338
1634025880000|2021-10-12 08:04:40|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|966
1634025890000|2021-10-12 08:04:50|2034|2033.5|2033.5|2032.5|2034.5|2033.5|2033|2032.5|1034
1634025900000|2021-10-12 08:05:00|2033|2033|2033|2032.5|2033|2033|2032.5|2032|2836
1634025910000|2021-10-12 08:05:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|612
1634025920000|2021-10-12 08:05:20|2032.5|2032|2033.5|2033|2033.5|2033|2032.5|2032|8881
1634025930000|2021-10-12 08:05:30|2033|2032.5|2033|2032.5|2033.5|2033|2033|2032.5|822
1634025940000|2021-10-12 08:05:40|2033.5|2032|2033|2032|2033.5|2033|2033|2032|2019
1634025950000|2021-10-12 08:05:50||2032.5||2032.5||2032.5||2032|0
1634025960000|2021-10-12 08:06:00|2032.5|2032|2032|2031.5|2033|2032.5|2031.5|2031|10097
1634025980000|2021-10-12 08:06:20|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|4147
1634025990000|2021-10-12 08:06:30|2033|2032.5|2033|2032.5|2033.5|2033|2032.5|2032|9678
1634026000000|2021-10-12 08:06:40|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|5319
1634026010000|2021-10-12 08:06:50|2034|2033.5|2034|2033|2034|2033.5|2033.5|2033|3195
1634026020000|2021-10-12 08:07:00|2033.5|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|7318
1634026030000|2021-10-12 08:07:10|2032.5|2032|2032.5|2031.5|2033.5|2033|2032.5|2031.5|5693
1634026040000|2021-10-12 08:07:20|2032||2032||2032||2032||407
1634026050000|2021-10-12 08:07:30|2032.5|2032|2033|2032.5|2033|2032.5|2032|2032|3680
1634026060000|2021-10-12 08:07:40|2032.5|2032|2032.5|2032|2033|2032|2032.5|2032|627
1634026070000|2021-10-12 08:07:50|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|519
1634026080000|2021-10-12 08:08:00||2033||2033||2033||2033|2680
1634026090000|2021-10-12 08:08:10|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|515
1634026100000|2021-10-12 08:08:20|2033.5|2033|2032.5|2031.5|2033.5|2033|2032|2031.5|4143
1634026110000|2021-10-12 08:08:30|2032|2031|2032|2031.5|2032|2031.5|2031.5|2031|2708
1634026120000|2021-10-12 08:08:40|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|297
1634026130000|2021-10-12 08:08:50|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|4464
1634026140000|2021-10-12 08:09:00|2032|2031.5|2032|2031.5|2032.5|2031.5|2032|2031.5|5278
1634026150000|2021-10-12 08:09:10|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|9286
1634026160000|2021-10-12 08:09:20|2031.5|2031|2032|2031|2032|2031.5|2031.5|2031|10559
1634026170000|2021-10-12 08:09:30|2031.5||2031.5||2031.5||2031.5||0
1634026180000|2021-10-12 08:09:40|2031|2030.5|2032|2031.5|2032|2031.5|2031|2030.5|10319
1634026190000|2021-10-12 08:09:50|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2030.5|12675
1634026200000|2021-10-12 08:10:00|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|695
1634026210000|2021-10-12 08:10:10|2032.5|2032|2033.5|2032.5|2033.5|2032.5|2032|2032|5817
1634026220000|2021-10-12 08:10:20|2033|2033|2033|2032.5|2033|2033|2032.5|2032|1303
1634026230000|2021-10-12 08:10:30|2033.5|2032|2033|2032.5|2033.5|2032.5|2033|2032|857
1634026240000|2021-10-12 08:10:40|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|2559
1634026260000|2021-10-12 08:11:00|2032.5|2032|2032|2031.5|2032.5|2032|2031.5|2031|6522
1634026270000|2021-10-12 08:11:10|2032.5|2032|2031.5|2031|2032.5|2032|2031|2030.5|8568
1634026280000|2021-10-12 08:11:20|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|4168
1634026290000|2021-10-12 08:11:30|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|3510
1634026300000|2021-10-12 08:11:40|2031.5|2031|2030.5|2030|2031.5|2031|2030.5|2030|12207
1634026310000|2021-10-12 08:11:50|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|28204
1634026320000|2021-10-12 08:12:00|2030|2029.5|2029|2028.5|2030.5|2030|2029|2028.5|15942
1634026330000|2021-10-12 08:12:10|2029.5|2029|2030|2029.5|2030|2029.5|2029|2029|4004
1634026340000|2021-10-12 08:12:20|2029.5|2029|2030|2029.5|2030.5|2030|2029.5|2029|15949
1634026350000|2021-10-12 08:12:30|2029.5|2029|2029.5|2029|2030|2029.5|2029.5|2029|6947
1634026360000|2021-10-12 08:12:40|||||||||750
1634026370000|2021-10-12 08:12:50|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|3785
1634026380000|2021-10-12 08:13:00|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|2386
1634026390000|2021-10-12 08:13:10|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2026.5|24141
1634026400000|2021-10-12 08:13:20|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|5654
1634026410000|2021-10-12 08:13:30|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|1703
1634026420000|2021-10-12 08:13:40|2027|2026.5|2027|2026.5|2027.5|2026.5|2027|2026.5|709
1634026430000|2021-10-12 08:13:50|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|9049
1634026440000|2021-10-12 08:14:00|2027.5|2027|2028|2027.5|2028.5|2028|2027.5|2027|20048
1634026450000|2021-10-12 08:14:10|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|5308
1634026460000|2021-10-12 08:14:20|2028.5|2028|2028.5|2028|2028.5|2028|2028|2028|3303
1634026470000|2021-10-12 08:14:30|2029|2028.5|2030|2029|2030|2029|2029|2028.5|6028
1634026480000|2021-10-12 08:14:40|2029.5|2028.5|2029.5|2029|2030|2029.5|2029|2028.5|14953
1634026490000|2021-10-12 08:14:50|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|23
1634026500000|2021-10-12 08:15:00|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|7572
1634026510000|2021-10-12 08:15:10|2029|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|3080
1634026520000|2021-10-12 08:15:20|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|2015
1634026530000|2021-10-12 08:15:30|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|346
1634026540000|2021-10-12 08:15:40|||||||||1058
1634026550000|2021-10-12 08:15:50|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|5369
1634026560000|2021-10-12 08:16:00|2029.5|2029|2029|2028.5|2030|2029.5|2029|2028.5|8526
1634026570000|2021-10-12 08:16:10|2028.5|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|2130
1634026580000|2021-10-12 08:16:20|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|443
1634026590000|2021-10-12 08:16:30|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|0
1634026610000|2021-10-12 08:16:50|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|3334
1634026620000|2021-10-12 08:17:00|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|2480
1634026630000|2021-10-12 08:17:10|2029|2028.5|2030|2029|2030|2029|2029|2028.5|336
1634026640000|2021-10-12 08:17:20|2029.5||2030||2030||2029.5||25
1634026650000|2021-10-12 08:17:30|2030.5|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|2866
1634026660000|2021-10-12 08:17:40|||||||||8305
1634026670000|2021-10-12 08:17:50|2029.5|2029|2030|2029|2030|2029|2029.5|2029|2442
1634026680000|2021-10-12 08:18:00|2029.5|2029.5|2031|2030.5|2031|2030.5|2029.5|2029.5|8149
1634026690000|2021-10-12 08:18:10|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|5971
1634026700000|2021-10-12 08:18:20|2030||2029.5||2030||2029.5||1540
1634026710000|2021-10-12 08:18:30|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1877
1634026720000|2021-10-12 08:18:40|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|8504
1634026730000|2021-10-12 08:18:50|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|0
1634026740000|2021-10-12 08:19:00|2029|2028.5|2029.5|2029|2030|2029.5|2028.5|2028.5|16644
1634026750000|2021-10-12 08:19:10|2030||2029.5||2030||2029.5||0
1634026760000|2021-10-12 08:19:20|2030||2030||2030||2029.5||0
1634026770000|2021-10-12 08:19:30|2029.5|2028.5|2029|2028.5|2029.5|2028.5|2029|2028.5|921
1634026780000|2021-10-12 08:19:40|||||||||3700
1634026790000|2021-10-12 08:19:50|2028.5|2028|2029.5|2029|2029.5|2029|2028.5|2028|2563
1634026800000|2021-10-12 08:20:00|2029|2028.5|2027.5|2027|2029.5|2029|2027.5|2027|14116
1634026810000|2021-10-12 08:20:10|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|350
1634026820000|2021-10-12 08:20:20|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|9551
1634026830000|2021-10-12 08:20:30|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|1229
1634026840000|2021-10-12 08:20:40|2029|2028.5|2030|2029.5|2030|2029.5|2029|2028.5|1385
1634026850000|2021-10-12 08:20:50|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|3060
1634026860000|2021-10-12 08:21:00|||||||||4240
1634026870000|2021-10-12 08:21:10|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|2517
1634026880000|2021-10-12 08:21:20|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|2077
1634026890000|2021-10-12 08:21:30|2029.5|2029|2029|2028.5|2029.5|2029|2029|2028.5|5910
1634026900000|2021-10-12 08:21:40|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|1016
1634026910000|2021-10-12 08:21:50|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029.5|3459
1634026920000|2021-10-12 08:22:00|2029.5|2029|2030.5|2030|2030.5|2030|2029.5|2029|14323
1634026930000|2021-10-12 08:22:10|||||||||2780
1634026940000|2021-10-12 08:22:20|2030|2029|2030|2029|2030|2029.5|2029.5|2029|9156
1634026960000|2021-10-12 08:22:40|2030.5|2029.5|2030.5|2030|2030.5|2030|2030.5|2029.5|914
1634026970000|2021-10-12 08:22:50|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|1940
1634026980000|2021-10-12 08:23:00|2031|2030.5|2032|2031.5|2032|2031.5|2031|2030.5|4829
1634026990000|2021-10-12 08:23:10|2032.5|2032|2033.5|2033|2033.5|2033|2032.5|2032|5109
1634027000000|2021-10-12 08:23:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|2505
1634027020000|2021-10-12 08:23:40|||||||||415
1634027030000|2021-10-12 08:23:50|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|971
1634027040000|2021-10-12 08:24:00|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032.5|380
1634027050000|2021-10-12 08:24:10|2034|2033|2033|2032|2034|2033.5|2032.5|2032|2508
1634027060000|2021-10-12 08:24:20|2032.5|2031.5|2031.5|2031|2032.5|2031.5|2031.5|2031|3902
1634027090000|2021-10-12 08:24:50|2032|2031.5|2032|2031.5|2032|2031.5|2031.5|2031|2011
1634027110000|2021-10-12 08:25:10|2032.5|2032|2032.5|2032|2033|2032.5|2032|2031.5|5702
1634027120000|2021-10-12 08:25:20|2033|2032.5|2033.5|2033|2034.5|2033.5|2033|2032|8715
1634027130000|2021-10-12 08:25:30|2033|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|1470
1634027140000|2021-10-12 08:25:40|2033.5|2032|2033|2032.5|2033.5|2032.5|2033|2032|3235
1634027150000|2021-10-12 08:25:50|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|390
1634027160000|2021-10-12 08:26:00|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|1928
1634027170000|2021-10-12 08:26:10|2032.5|2032.5|2033|2032.5|2033.5|2033|2032.5|2032.5|870
1634027180000|2021-10-12 08:26:20|2033.5||2033||2033.5||2033||1579
1634027190000|2021-10-12 08:26:30|2032.5|2032|2033|2032|2033|2032.5|2032.5|2032|2251
1634027200000|2021-10-12 08:26:40|2032.5|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|4846
1634027210000|2021-10-12 08:26:50|2033||2032.5||2033||2032.5||0
1634027220000|2021-10-12 08:27:00|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|1018
1634027230000|2021-10-12 08:27:10|2032|2031.5|2033|2032.5|2033|2032.5|2032|2031.5|3982
1634027240000|2021-10-12 08:27:20|2032.5|2032|2033|2032|2033|2032|2032.5|2032|763
1634027250000|2021-10-12 08:27:30|2032.5|2032.5|2032.5|2032|2032.5|2032.5|2032.5|2032|849
1634027260000|2021-10-12 08:27:40|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|357
1634027270000|2021-10-12 08:27:50|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|2575
1634027280000|2021-10-12 08:28:00|2032|2031.5|2031|2030.5|2032|2031.5|2031|2030.5|3887
1634027290000|2021-10-12 08:28:10|2031.5|2031|2031.5|2031|2031.5|2031|2031|2031|700
1634027300000|2021-10-12 08:28:20|2032|2031.5|2033|2032.5|2033|2032.5|2032|2031.5|1462
1634027310000|2021-10-12 08:28:30|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|2539
1634027320000|2021-10-12 08:28:40|2033|2032.5|2032.5|2032|2033|2032.5|2032|2031.5|6765
1634027330000|2021-10-12 08:28:50|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|3675
1634027340000|2021-10-12 08:29:00|2032|2031.5|2033|2032.5|2033|2032.5|2032|2031.5|11341
1634027350000|2021-10-12 08:29:10|2032.5|2032|2032|2031.5|2032.5|2032|2031.5|2031|2572
1634027360000|2021-10-12 08:29:20|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|2397
1634027370000|2021-10-12 08:29:30|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|0
1634027380000|2021-10-12 08:29:40|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|840
1634027390000|2021-10-12 08:29:50|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032.5|1676
1634027400000|2021-10-12 08:30:00|2034|2033|2033.5|2033|2034|2033.5|2033.5|2033|8294
1634027410000|2021-10-12 08:30:10|2034|2033.5|2034.5|2033.5|2034.5|2033.5|2034|2033.5|0
1634027420000|2021-10-12 08:30:20|2035|2034|2035.5|2035|2035.5|2035|2035|2034|7990
1634027430000|2021-10-12 08:30:30|2036|2035.5|2036.5|2036|2037|2036.5|2036|2035.5|9842
1634027440000|2021-10-12 08:30:40|2037|2036.5|2038|2037.5|2038|2037.5|2037|2036.5|2319
1634027450000|2021-10-12 08:30:50|2037.5|2037|2038|2037.5|2038.5|2038|2037.5|2037|5321
1634027460000|2021-10-12 08:31:00|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|7432
1634027470000|2021-10-12 08:31:10|2038.5|2038|2038.5|2037.5|2038.5|2038|2038|2037.5|2640
1634027480000|2021-10-12 08:31:20|2039|2038|2039|2038.5|2039|2038.5|2039|2038|940
1634027490000|2021-10-12 08:31:30|2038.5|2038|2039|2038.5|2039.5|2039|2038.5|2038|2757
1634027500000|2021-10-12 08:31:40|2038.5|2038|2039|2038|2039|2038|2038.5|2038|986
1634027520000|2021-10-12 08:32:00|2038.5||2038.5||2038.5||2038.5||3675
1634027530000|2021-10-12 08:32:10|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|9874
1634027540000|2021-10-12 08:32:20|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|2981
1634027550000|2021-10-12 08:32:30|2039.5|2039|2039.5|2039|2039.5|2039|2039|2039|200
1634027560000|2021-10-12 08:32:40|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2554
1634027570000|2021-10-12 08:32:50|2039|2038.5|2038.5|2038|2039|2038.5|2038|2037|8290
1634027580000|2021-10-12 08:33:00|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|373
1634027590000|2021-10-12 08:33:10|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|0
1634027600000|2021-10-12 08:33:20|2038|2037.5|2038|2037.5|2038|2038|2038|2037.5|4355
1634027610000|2021-10-12 08:33:30|2038.5|2038|2038.5|2038|2039|2038|2038.5|2038|392
1634027620000|2021-10-12 08:33:40|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|1385
1634027630000|2021-10-12 08:33:50|||||||||1000
1634027640000|2021-10-12 08:34:00|2038|2037.5|2038.5|2037.5|2038.5|2037.5|2038|2037.5|830
1634027660000|2021-10-12 08:34:20|2038|2038|2039|2038.5|2039.5|2039|2038|2037.5|6242
1634027670000|2021-10-12 08:34:30|2039.5|2038|2039|2038.5|2039.5|2038.5|2038.5|2038|5737
1634027680000|2021-10-12 08:34:40|||||||||562
1634027690000|2021-10-12 08:34:50|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|1180
1634027700000|2021-10-12 08:35:00|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038.5|326
1634027720000|2021-10-12 08:35:20|2039.5|2039|2039|2038.5|2040|2039.5|2039|2038.5|12708
1634027730000|2021-10-12 08:35:30|2039.5||2039.5||2039.5||2039||0
1634027740000|2021-10-12 08:35:40|2039||2039||2039.5||2039||0
1634027750000|2021-10-12 08:35:50|2039.5|2038|2039|2038|2039.5|2038|2038|2037.5|1912
1634027760000|2021-10-12 08:36:00|2038.5|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|5
1634027770000|2021-10-12 08:36:10|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|3810
1634027780000|2021-10-12 08:36:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|9688
1634027790000|2021-10-12 08:36:30|2040|2039.5|2041|2040.5|2041.5|2040.5|2040|2039.5|16550
1634027800000|2021-10-12 08:36:40|2040.5|2040|2040.5|2040|2041|2040|2040.5|2040|1584
1634027810000|2021-10-12 08:36:50|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|8274
1634027820000|2021-10-12 08:37:00|2041.5|2040.5|2041.5|2041|2042|2041|2041|2040.5|11997
1634027830000|2021-10-12 08:37:10|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|2663
1634027840000|2021-10-12 08:37:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|2384
1634027850000|2021-10-12 08:37:30|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|2248
1634027860000|2021-10-12 08:37:40|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1050
1634027870000|2021-10-12 08:37:50|||||||||350
1634027880000|2021-10-12 08:38:00|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|0
1634027900000|2021-10-12 08:38:20|2039.5|2039|2039.5|2038.5|2039.5|2039|2039.5|2038.5|4675
1634027910000|2021-10-12 08:38:30|2039|2039|2038.5|2038|2039|2039|2038.5|2038|2860
1634027920000|2021-10-12 08:38:40|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|332
1634027930000|2021-10-12 08:38:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|2
1634027940000|2021-10-12 08:39:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1500
1634027950000|2021-10-12 08:39:10|2039|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038.5|857
1634027960000|2021-10-12 08:39:20|2039|2039|2039|2038|2039|2039|2038.5|2038|8171
1634027990000|2021-10-12 08:39:50|2038.5||2038.5||2038.5||2038.5||771
1634028000000|2021-10-12 08:40:00|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|668
1634028020000|2021-10-12 08:40:20|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037|2112
1634028050000|2021-10-12 08:40:50|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|1620
1634028060000|2021-10-12 08:41:00|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|2084
1634028090000|2021-10-12 08:41:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|3760
1634028100000|2021-10-12 08:41:40|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|2988
1634028110000|2021-10-12 08:41:50|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|4940
1634028120000|2021-10-12 08:42:00|2036.5|2036|2037.5|2037|2037.5|2037|2036.5|2036|13276
1634028130000|2021-10-12 08:42:10||2036.5||2037||2037||2036.5|2089
1634028140000|2021-10-12 08:42:20|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|568
1634028150000|2021-10-12 08:42:30|2037.5|2037|2038.5|2038|2039|2038.5|2037.5|2037|7009
1634028170000|2021-10-12 08:42:50|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|2354
1634028190000|2021-10-12 08:43:10|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|971
1634028200000|2021-10-12 08:43:20|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|2869
1634028210000|2021-10-12 08:43:30|2039.5||2039.5||2039.5||2039.5||0
1634028220000|2021-10-12 08:43:40|2039||2039.5||2039.5||2039||2052
1634028230000|2021-10-12 08:43:50|2039|2039|2040|2039.5|2040|2039.5|2039|2038.5|12884
1634028240000|2021-10-12 08:44:00|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|5349
1634028250000|2021-10-12 08:44:10|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|2554
1634028260000|2021-10-12 08:44:20|||||||||50
1634028280000|2021-10-12 08:44:40|2041|2040.5|2041|2040.5|2041.5|2040.5|2041|2040.5|1893
1634028290000|2021-10-12 08:44:50|2040.5|2040|2040.5|2040|2041|2040.5|2040.5|2040|3788
1634028300000|2021-10-12 08:45:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|0
1634028320000|2021-10-12 08:45:20|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|1069
1634028330000|2021-10-12 08:45:30|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|5859
1634028340000|2021-10-12 08:45:40|2040.5|2040|2040.5|2040|2041|2040|2040.5|2040|910
1634028350000|2021-10-12 08:45:50|2041|2040.5|2041.5|2040.5|2041.5|2041|2040.5|2040.5|2182
1634028360000|2021-10-12 08:46:00||2041||2041||2041||2041|200
1634028370000|2021-10-12 08:46:10|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|9482
1634028380000|2021-10-12 08:46:20|||||||||500
1634028390000|2021-10-12 08:46:30|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|969
1634028400000|2021-10-12 08:46:40|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|396
1634028410000|2021-10-12 08:46:50|2042|2041.5|2042|2041.5|2042.5|2041.5|2042|2041.5|821
1634028420000|2021-10-12 08:47:00|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|4073
1634028430000|2021-10-12 08:47:10|||||||||1000
1634028440000|2021-10-12 08:47:20|2043||2042.5||2043||2042.5||2299
1634028450000|2021-10-12 08:47:30|||||||||200
1634028460000|2021-10-12 08:47:40|2042|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|2863
1634028470000|2021-10-12 08:47:50|||||||||1306
1634028480000|2021-10-12 08:48:00|2041|2040.5|2041.5|2041|2042|2041.5|2041|2040.5|2573
1634028490000|2021-10-12 08:48:10|2042|2041.5|2041.5|2041|2042.5|2042|2041.5|2041|2069
1634028500000|2021-10-12 08:48:20|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041|366
1634028510000|2021-10-12 08:48:30|||||||||2230
1634028520000|2021-10-12 08:48:40|||||||||350
1634028540000|2021-10-12 08:49:00|||||||||350
1634028550000|2021-10-12 08:49:10|2041.5|2041|2042|2041.5|2042|2041.5|2041.5|2041|2508
1634028560000|2021-10-12 08:49:20|2041.5|2041|2041.5|2041|2042|2041|2041.5|2041|439
1634028570000|2021-10-12 08:49:30|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|3360
1634028580000|2021-10-12 08:49:40||2040.5||2041||2041||2040.5|1660
1634028590000|2021-10-12 08:49:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|431
1634028600000|2021-10-12 08:50:00|2040.5|2040|2041|2040.5|2041|2040.5|2040.5|2040|2871
1634028610000|2021-10-12 08:50:10|2041.5|2041|2042|2041.5|2042|2041.5|2041|2041|2554
1634028630000|2021-10-12 08:50:30|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|3394
1634028640000|2021-10-12 08:50:40|2042|2041.5|2042.5|2041.5|2042.5|2042|2042|2041.5|1099
1634028650000|2021-10-12 08:50:50|2042|2042|2043|2042.5|2043|2042.5|2042|2042|3151
1634028660000|2021-10-12 08:51:00|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2155
1634028670000|2021-10-12 08:51:10|||||||||1555
1634028690000|2021-10-12 08:51:30|2042.5|2042|2042.5|2042|2042.5|2042.5|2042.5|2042|2145
1634028700000|2021-10-12 08:51:40|2042|2041.5|2041.5|2041|2042|2042|2041.5|2041|4849
1634028710000|2021-10-12 08:51:50|2041|2040.5|2041|2040.5|2041|2041|2041|2040.5|2764
1634028720000|2021-10-12 08:52:00|||||||||1245
1634028730000|2021-10-12 08:52:10|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|144
1634028750000|2021-10-12 08:52:30|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|5109
1634028760000|2021-10-12 08:52:40|2040|2039.5|2040|2039.5|2040|2040|2040|2039.5|0
1634028780000|2021-10-12 08:53:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|2154
1634028790000|2021-10-12 08:53:10|||||||||871
1634028800000|2021-10-12 08:53:20|||||||||1121
1634028810000|2021-10-12 08:53:30|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2258
1634028820000|2021-10-12 08:53:40|2040||2039.5||2040||2039.5||2146
1634028830000|2021-10-12 08:53:50|||||||||115
1634028840000|2021-10-12 08:54:00|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|3078
1634028850000|2021-10-12 08:54:10|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039|73
1634028860000|2021-10-12 08:54:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|30
1634028870000|2021-10-12 08:54:30|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|1555
1634028900000|2021-10-12 08:55:00|||||||||500
1634028910000|2021-10-12 08:55:10|||||||||180
1634028920000|2021-10-12 08:55:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|2648
1634028940000|2021-10-12 08:55:40|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|633
1634028950000|2021-10-12 08:55:50|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|593
1634028970000|2021-10-12 08:56:10|2039.5|2039|2040|2039|2040|2039.5|2039.5|2039|1249
1634028980000|2021-10-12 08:56:20||2039.5||2039.5||2039.5||2039.5|0
1634029000000|2021-10-12 08:56:40|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|2046
1634029010000|2021-10-12 08:56:50|2039.5|2039|2038.5|2038|2039.5|2039|2038.5|2038|2601
1634029020000|2021-10-12 08:57:00|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|1600
1634029040000|2021-10-12 08:57:20|2039||2038.5||2039||2038.5||2927
1634029050000|2021-10-12 08:57:30|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|1083
1634029060000|2021-10-12 08:57:40|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2037.5|4378
1634029070000|2021-10-12 08:57:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|602
1634029080000|2021-10-12 08:58:00|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|363
1634029090000|2021-10-12 08:58:10|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|1066
1634029120000|2021-10-12 08:58:40|||||||||1415
1634029160000|2021-10-12 08:59:20|2038|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|1926
1634029170000|2021-10-12 08:59:30|2037.5|2037|2038|2037|2038|2037|2037.5|2037|1516
1634029180000|2021-10-12 08:59:40|2037.5|2036.5|2037.5|2036.5|2037.5|2037|2037.5|2036.5|255
1634029190000|2021-10-12 08:59:50||2037||2037||2037||2037|30
1634029200000|2021-10-12 09:00:00|2038|2036.5|2038.5|2038|2039|2038.5|2037.5|2036.5|7172
1634029220000|2021-10-12 09:00:20|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|3001
1634029230000|2021-10-12 09:00:30|2038.5|2038|2037.5|2037|2038.5|2038|2037.5|2036.5|2373
1634029240000|2021-10-12 09:00:40|2038|2036.5|2038|2037|2038|2037|2037.5|2036.5|468
1634029250000|2021-10-12 09:00:50||2037.5||2037.5||2037.5||2037.5|0
1634029260000|2021-10-12 09:01:00|2038.5|2038|2039|2038|2039|2038|2038.5|2038|2865
1634029270000|2021-10-12 09:01:10|2038.5|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|707
1634029280000|2021-10-12 09:01:20|2037.5|2037|2037.5|2037|2038|2037|2037.5|2037|837
1634029290000|2021-10-12 09:01:30||2036.5||2037||2037||2036.5|1346
1634029310000|2021-10-12 09:01:50|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|812
1634029320000|2021-10-12 09:02:00|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|589
1634029330000|2021-10-12 09:02:10|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|826
1634029340000|2021-10-12 09:02:20|2036.5|2035|2036.5|2036|2036.5|2036|2036.5|2035|8810
1634029350000|2021-10-12 09:02:30|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|3742
1634029360000|2021-10-12 09:02:40|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|1127
1634029370000|2021-10-12 09:02:50|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|2441
1634029380000|2021-10-12 09:03:00|2036.5|2036|2036|2035|2036.5|2036|2036|2035|384
1634029390000|2021-10-12 09:03:10|2035.5|2035.5|2035.5|2035|2035.5|2035.5|2035|2034.5|11173
1634029400000|2021-10-12 09:03:20|2035|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|2791
1634029410000|2021-10-12 09:03:30|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|4954
1634029420000|2021-10-12 09:03:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|3675
1634029430000|2021-10-12 09:03:50|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|3893
1634029440000|2021-10-12 09:04:00|2035|2034.5|2035.5|2035|2036|2035.5|2034.5|2034|5422
1634029450000|2021-10-12 09:04:10|2035|2034.5|2034.5|2034|2035.5|2035|2034.5|2034|1891
1634029460000|2021-10-12 09:04:20|2034|2033.5|2035|2034.5|2035|2034.5|2034|2033.5|4275
1634029470000|2021-10-12 09:04:30|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|628
1634029480000|2021-10-12 09:04:40|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|257
1634029490000|2021-10-12 09:04:50|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|1054
1634029500000|2021-10-12 09:05:00|2034|2033.5|2033.5|2033|2034.5|2034|2033.5|2033|8293
1634029510000|2021-10-12 09:05:10|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|1856
1634029520000|2021-10-12 09:05:20|2032.5|2032.5|2032|2031.5|2033|2032.5|2032|2031.5|3233
1634029530000|2021-10-12 09:05:30|2032.5|2032|2033|2032.5|2033|2032.5|2032|2031.5|12739
1634029540000|2021-10-12 09:05:40|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2032.5|3778
1634029550000|2021-10-12 09:05:50|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033.5|929
1634029560000|2021-10-12 09:06:00|2033.5|2033|2033.5|2032.5|2034|2033|2033|2032.5|1443
1634029570000|2021-10-12 09:06:10|2033|2033|2033.5|2033|2033.5|2033|2033|2032.5|0
1634029580000|2021-10-12 09:06:20|2034|2033.5|2034.5|2034|2035|2034.5|2034|2033|1625
1634029590000|2021-10-12 09:06:30|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|695
1634029600000|2021-10-12 09:06:40|2034|2033.5|2035|2034.5|2035|2034.5|2034|2033.5|388
1634029610000|2021-10-12 09:06:50|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034|23928
1634029620000|2021-10-12 09:07:00|2035.5|2035|2035.5|2035|2035.5|2035|2035|2035|246
1634029630000|2021-10-12 09:07:10|2035|2034.5|2035|2034.5|2035|2035|2035|2034.5|99
1634029640000|2021-10-12 09:07:20|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2034.5|350
1634029650000|2021-10-12 09:07:30|||||||||766
1634029660000|2021-10-12 09:07:40|||||||||970
1634029670000|2021-10-12 09:07:50|2035|2034.5|2034.5|2034|2035|2034.5|2034|2033.5|14289
1634029680000|2021-10-12 09:08:00|2034|2033.5|2033|2032.5|2034|2033.5|2033|2032.5|7345
1634029690000|2021-10-12 09:08:10|||||||||937
1634029700000|2021-10-12 09:08:20|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|1956
1634029710000|2021-10-12 09:08:30|||||||||57
1634029730000|2021-10-12 09:08:50|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2033|2081
1634029740000|2021-10-12 09:09:00|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|4509
1634029750000|2021-10-12 09:09:10|2034.5|2034|2035.5|2034.5|2035.5|2034.5|2034.5|2034|7556
1634029760000|2021-10-12 09:09:20|2035|2034|2035|2034.5|2035|2034.5|2034.5|2034|1007
1634029770000|2021-10-12 09:09:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|2813
1634029780000|2021-10-12 09:09:40|2035|2034.5|2034|2033.5|2035|2034.5|2034|2033.5|9361
1634029790000|2021-10-12 09:09:50|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|1609
1634029800000|2021-10-12 09:10:00|2034.5|2034|2034|2033.5|2034.5|2034|2033.5|2033|3145
1634029810000|2021-10-12 09:10:10||2033||2033.5||2033.5||2033|1443
1634029820000|2021-10-12 09:10:20|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|2686
1634029830000|2021-10-12 09:10:30|2033.5|2033|2034.5|2034|2034.5|2034|2033.5|2033|37861
1634029840000|2021-10-12 09:10:40|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|5143
1634029850000|2021-10-12 09:10:50||2033.5||2034||2034||2033.5|680
1634029860000|2021-10-12 09:11:00|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|10299
1634029870000|2021-10-12 09:11:10|2034|2033.5|2034|2033.5|2034.5|2034|2033.5|2033|6183
1634029880000|2021-10-12 09:11:20|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|2002
1634029890000|2021-10-12 09:11:30|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|3295
1634029900000|2021-10-12 09:11:40|2033.5|2033|2033|2032.5|2034|2033.5|2033|2032.5|6274
1634029910000|2021-10-12 09:11:50|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|0
1634029920000|2021-10-12 09:12:00|||||||||16
1634029930000|2021-10-12 09:12:10|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|2271
1634029950000|2021-10-12 09:12:30|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|2430
1634029960000|2021-10-12 09:12:40|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|985
1634029970000|2021-10-12 09:12:50|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032|350
1634029980000|2021-10-12 09:13:00|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032|841
1634029990000|2021-10-12 09:13:10||2032||2032.5||2032.5||2032|4000
1634030000000|2021-10-12 09:13:20|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|282
1634030010000|2021-10-12 09:13:30|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|383
1634030040000|2021-10-12 09:14:00|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|3398
1634030050000|2021-10-12 09:14:10|2032.5|2032.5|2033.5|2032.5|2033.5|2032.5|2032.5|2032.5|5470
1634030060000|2021-10-12 09:14:20|2034|2033|2034|2033.5|2034|2033.5|2034|2033|3059
1634030070000|2021-10-12 09:14:30|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|1273
1634030080000|2021-10-12 09:14:40|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|687
1634030090000|2021-10-12 09:14:50|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|2585
1634030100000|2021-10-12 09:15:00|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|79
1634030110000|2021-10-12 09:15:10|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|7616
1634030120000|2021-10-12 09:15:20|2036|2035.5|2036|2035|2036|2035.5|2035.5|2035|1891
1634030130000|2021-10-12 09:15:30||2035.5||2035.5||2035.5||2035|0
1634030140000|2021-10-12 09:15:40|2036.5|2036|2036.5|2036|2036.5|2036|2036|2035.5|4570
1634030150000|2021-10-12 09:15:50|2036|2035.5|2036|2035.5|2036.5|2035.5|2036|2035.5|850
1634030160000|2021-10-12 09:16:00||2035||2035.5||2035.5||2035|0
1634030170000|2021-10-12 09:16:10|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|5224
1634030180000|2021-10-12 09:16:20|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|588
1634030200000|2021-10-12 09:16:40|2035.5|2035|2036.5|2035.5|2036.5|2035.5|2035.5|2035|1671
1634030210000|2021-10-12 09:16:50|2036|2036|2036.5|2036|2036.5|2036|2036|2036|999
1634030220000|2021-10-12 09:17:00|2037|2036.5|2036|2035.5|2037|2036.5|2036|2035.5|765
1634030230000|2021-10-12 09:17:10|2036.5|2036|2037|2036|2037|2036|2036.5|2036|127
1634030240000|2021-10-12 09:17:20|2037.5|2036.5|2037.5|2037|2038|2037|2037.5|2036.5|960
1634030250000|2021-10-12 09:17:30|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|2434
1634030260000|2021-10-12 09:17:40||2036.5||2037||2037||2036.5|2383
1634030290000|2021-10-12 09:18:10|2038|2036.5|2038|2037.5|2038|2037.5|2038|2036.5|1316
1634030300000|2021-10-12 09:18:20|2038.5|2038|2039|2038.5|2039.5|2038.5|2038|2037.5|13620
1634030320000|2021-10-12 09:18:40|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|1552
1634030330000|2021-10-12 09:18:50|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|1833
1634030340000|2021-10-12 09:19:00|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038|5
1634030350000|2021-10-12 09:19:10|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|0
1634030370000|2021-10-12 09:19:30|2038|2037.5|2038|2037|2038.5|2038|2037|2036.5|8051
1634030380000|2021-10-12 09:19:40|2038.5|2037.5|2038|2037|2038.5|2037.5|2037.5|2037|3099
1634030390000|2021-10-12 09:19:50|2037.5|2037.5|2037|2036|2038|2037.5|2036.5|2036|1148
1634030400000|2021-10-12 09:20:00|2036.5|2036.5|2037|2036.5|2037|2036.5|2036.5|2036.5|325
1634030420000|2021-10-12 09:20:20|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|486
1634030430000|2021-10-12 09:20:30||2036||2036||2036.5||2036|0
1634030440000|2021-10-12 09:20:40|2037.5|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|4733
1634030450000|2021-10-12 09:20:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|251
1634030460000|2021-10-12 09:21:00|2038|2037.5|2038|2037.5|2038.5|2038|2037.5|2037|3424
1634030470000|2021-10-12 09:21:10|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1362
1634030480000|2021-10-12 09:21:20|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|2208
1634030490000|2021-10-12 09:21:30|2036.5|2036|2035|2034.5|2036.5|2036|2035|2034.5|13230
1634030500000|2021-10-12 09:21:40|2035.5|2034|2034|2033.5|2035.5|2034.5|2034|2033.5|22739
1634030520000|2021-10-12 09:22:00|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|4937
1634030540000|2021-10-12 09:22:20|2035|2034.5|2035|2034.5|2035.5|2035|2034.5|2034|8873
1634030550000|2021-10-12 09:22:30|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|2196
1634030560000|2021-10-12 09:22:40|2035.5|2035|2035.5|2034.5|2035.5|2035|2035.5|2034.5|1205
1634030580000|2021-10-12 09:23:00|2035||2035||2035||2035||0
1634030590000|2021-10-12 09:23:10|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|1649
1634030610000|2021-10-12 09:23:30|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|816
1634030630000|2021-10-12 09:23:50|||||||||350
1634030640000|2021-10-12 09:24:00|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|2191
1634030650000|2021-10-12 09:24:10|2034.5|2034|2034.5|2034|2035.5|2034.5|2034|2033.5|6418
1634030660000|2021-10-12 09:24:20|2034|2033.5|2034|2033.5|2034.5|2033.5|2034|2033.5|669
1634030670000|2021-10-12 09:24:30|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|2890
1634030680000|2021-10-12 09:24:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|219
1634030690000|2021-10-12 09:24:50|2034|2033.5|2034.5|2033.5|2034.5|2034|2034|2033.5|720
1634030700000|2021-10-12 09:25:00|2034|2034|2034.5|2034|2034.5|2034|2034|2033.5|1303
1634030710000|2021-10-12 09:25:10|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034|1099
1634030730000|2021-10-12 09:25:30|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|1120
1634030740000|2021-10-12 09:25:40|2034|2033.5|2034.5|2033.5|2034.5|2034|2034|2033.5|731
1634030750000|2021-10-12 09:25:50|2035|2034|2035|2034.5|2035.5|2034.5|2035|2034|4231
1634030770000|2021-10-12 09:26:10|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|909
1634030790000|2021-10-12 09:26:30|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|3234
1634030800000|2021-10-12 09:26:40|2034|2033.5|2036|2035.5|2036|2035.5|2034|2033.5|13591
1634030810000|2021-10-12 09:26:50|2036.5|2036|2037|2036|2037|2036.5|2036.5|2036|3863
1634030820000|2021-10-12 09:27:00|2036.5|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|0
1634030830000|2021-10-12 09:27:10|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|7012
1634030840000|2021-10-12 09:27:20|||||||||1738
1634030850000|2021-10-12 09:27:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1894
1634030860000|2021-10-12 09:27:40|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|1154
1634030870000|2021-10-12 09:27:50|||||||||246
1634030880000|2021-10-12 09:28:00|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|917
1634030890000|2021-10-12 09:28:10|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|739
1634030900000|2021-10-12 09:28:20|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|3789
1634030910000|2021-10-12 09:28:30|2037|2036.5|2036.5|2036|2037.5|2036.5|2036.5|2036|709
1634030920000|2021-10-12 09:28:40|2037|2036.5|2036.5|2036|2037|2036.5|2036|2035.5|599
1634030940000|2021-10-12 09:29:00|||||||||128
1634030950000|2021-10-12 09:29:10|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|1270
1634030960000|2021-10-12 09:29:20|2036.5||2036.5||2036.5||2036.5||0
1634030970000|2021-10-12 09:29:30|2037|2036|2036.5|2036|2037|2036.5|2036.5|2036|1610
1634030980000|2021-10-12 09:29:40|2037|2036.5|2037|2036|2037|2036.5|2036.5|2036|693
1634030990000|2021-10-12 09:29:50|2036.5|2036.5|2037|2036.5|2037|2036.5|2036.5|2036.5|5892
1634031000000|2021-10-12 09:30:00|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|1894
1634031010000|2021-10-12 09:30:10|2037|2036.5|2037|2036|2037|2036.5|2036.5|2036|986
1634031020000|2021-10-12 09:30:20|2036.5|2035.5|2036|2035.5|2036.5|2035.5|2036|2035.5|4958
1634031040000|2021-10-12 09:30:40|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|3057
1634031050000|2021-10-12 09:30:50||2035||2035.5||2035.5||2035|150
1634031060000|2021-10-12 09:31:00||2035||2035||2035.5||2035|780
1634031070000|2021-10-12 09:31:10|2036.5|2035.5|2036|2035.5|2036.5|2036|2036|2035.5|10238
1634031080000|2021-10-12 09:31:20|2035.5|2035|2035.5|2035|2035.5|2035.5|2035.5|2035|1616
1634031090000|2021-10-12 09:31:30|2035|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|965
1634031100000|2021-10-12 09:31:40|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|730
1634031110000|2021-10-12 09:31:50|2035|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|2026
1634031120000|2021-10-12 09:32:00|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|851
1634031130000|2021-10-12 09:32:10|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|949
1634031140000|2021-10-12 09:32:20|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1350
1634031150000|2021-10-12 09:32:30|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|4002
1634031160000|2021-10-12 09:32:40||2033.5||2034||2034||2033.5|850
1634031170000|2021-10-12 09:32:50||2033.5||2034||2034||2033.5|631
1634031180000|2021-10-12 09:33:00|2035|2034.5|2034.5|2033.5|2035|2034.5|2034.5|2033.5|2630
1634031200000|2021-10-12 09:33:20|2034|2033|2034|2033.5|2034|2033.5|2033.5|2033|1967
1634031220000|2021-10-12 09:33:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|680
1634031230000|2021-10-12 09:33:50|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|832
1634031240000|2021-10-12 09:34:00|2034.5|2034|2035|2034.5|2035.5|2035|2034|2033.5|9571
1634031250000|2021-10-12 09:34:10|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|350
1634031260000|2021-10-12 09:34:20|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|1482
1634031270000|2021-10-12 09:34:30|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|1818
1634031280000|2021-10-12 09:34:40||2034||2034.5||2034.5||2034|464
1634031290000|2021-10-12 09:34:50|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2034.5|443
1634031310000|2021-10-12 09:35:10|||||||||119
1634031320000|2021-10-12 09:35:20|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|2004
1634031330000|2021-10-12 09:35:30|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|801
1634031340000|2021-10-12 09:35:40|||||||||639
1634031350000|2021-10-12 09:35:50|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|678
1634031360000|2021-10-12 09:36:00|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1679
1634031380000|2021-10-12 09:36:20|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|1166
1634031420000|2021-10-12 09:37:00|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|2905
1634031430000|2021-10-12 09:37:10|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|868
1634031450000|2021-10-12 09:37:30|||||||||75
1634031460000|2021-10-12 09:37:40|||||||||395
1634031470000|2021-10-12 09:37:50|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|5293
1634031480000|2021-10-12 09:38:00|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|1016
1634031490000|2021-10-12 09:38:10|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|113
1634031500000|2021-10-12 09:38:20|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|2082
1634031510000|2021-10-12 09:38:30|2034.5|2034|2035|2034|2035|2034|2034.5|2034|1009
1634031520000|2021-10-12 09:38:40|2034.5|2034.5|2035|2034.5|2035|2034.5|2034.5|2034.5|373
1634031530000|2021-10-12 09:38:50|2035.5||2035.5||2035.5||2035.5||1783
1634031540000|2021-10-12 09:39:00|2035|2035|2035|2034.5|2035|2035|2035|2034.5|3396
1634031550000|2021-10-12 09:39:10|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|3548
1634031570000|2021-10-12 09:39:30|||||||||500
1634031580000|2021-10-12 09:39:40|||||||||6780
1634031590000|2021-10-12 09:39:50|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|3039
1634031600000|2021-10-12 09:40:00|2034.5|2034|2034.5|2034|2035|2034.5|2034.5|2034|12135
1634031610000|2021-10-12 09:40:10|||||||||520
1634031620000|2021-10-12 09:40:20|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|2465
1634031630000|2021-10-12 09:40:30|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|3126
1634031650000|2021-10-12 09:40:50|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|4011
1634031660000|2021-10-12 09:41:00|2035|2034.5|2036|2035.5|2036|2035.5|2035|2034.5|3053
1634031670000|2021-10-12 09:41:10|2035.5|2035|2035.5|2035|2035.5|2035|2035|2034.5|5999
1634031680000|2021-10-12 09:41:20|||||||||280
1634031720000|2021-10-12 09:42:00|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|850
1634031730000|2021-10-12 09:42:10|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|750
1634031750000|2021-10-12 09:42:30|||||||||300
1634031760000|2021-10-12 09:42:40|||||||||1093
1634031780000|2021-10-12 09:43:00|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|1306
1634031790000|2021-10-12 09:43:10|||||||||2000
1634031800000|2021-10-12 09:43:20|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|1753
1634031830000|2021-10-12 09:43:50|2036|2035.5|2035.5|2034.5|2036|2035.5|2035|2034.5|8442
1634031840000|2021-10-12 09:44:00|2035||2035.5||2035.5||2035||950
1634031850000|2021-10-12 09:44:10||2035||2035||2035||2035|0
1634031880000|2021-10-12 09:44:40|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|3198
1634031910000|2021-10-12 09:45:10|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|567
1634031930000|2021-10-12 09:45:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|3896
1634031940000|2021-10-12 09:45:40|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|3550
1634031950000|2021-10-12 09:45:50|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|5588
1634031960000|2021-10-12 09:46:00|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|4382
1634031970000|2021-10-12 09:46:10|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|912
1634031980000|2021-10-12 09:46:20|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|1072
1634031990000|2021-10-12 09:46:30|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|5334
1634032010000|2021-10-12 09:46:50|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|3462
1634032020000|2021-10-12 09:47:00|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|1951
1634032040000|2021-10-12 09:47:20|||||||||1884
1634032060000|2021-10-12 09:47:40|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|9859
1634032070000|2021-10-12 09:47:50|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|727
1634032080000|2021-10-12 09:48:00|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|804
1634032090000|2021-10-12 09:48:10|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|5362
1634032120000|2021-10-12 09:48:40|2037.5|2037|2037.5|2037|2038|2037.5|2037.5|2037|2241
1634032130000|2021-10-12 09:48:50|2038||2037.5||2038||2037.5||0
1634032160000|2021-10-12 09:49:20|||||||||3
1634032170000|2021-10-12 09:49:30|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|5912
1634032180000|2021-10-12 09:49:40|2038|2037.5|2039|2038.5|2039|2038.5|2038|2037.5|9553
1634032200000|2021-10-12 09:50:00|||||||||2262
1634032210000|2021-10-12 09:50:10|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|6135
1634032220000|2021-10-12 09:50:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|120
1634032230000|2021-10-12 09:50:30|2040|2039.5|2040.5|2040|2041|2040|2039.5|2039|30464
1634032240000|2021-10-12 09:50:40|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|5180
1634032250000|2021-10-12 09:50:50|2040.5|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|4330
1634032260000|2021-10-12 09:51:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|1035
1634032270000|2021-10-12 09:51:10|||||||||3742
1634032290000|2021-10-12 09:51:30|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|432
1634032310000|2021-10-12 09:51:50|||||||||1000
1634032320000|2021-10-12 09:52:00|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|10277
1634032330000|2021-10-12 09:52:10|2041|2040.5|2041.5|2040.5|2041.5|2041|2041|2040.5|11936
1634032340000|2021-10-12 09:52:20|2041|2041|2043|2042.5|2043|2042.5|2041|2040.5|45217
1634032350000|2021-10-12 09:52:30|||||||||13436
1634032360000|2021-10-12 09:52:40|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|2497
1634032370000|2021-10-12 09:52:50|2043|2042.5|2042.5|2042|2043|2042.5|2042.5|2042|1390
1634032380000|2021-10-12 09:53:00|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|771
1634032390000|2021-10-12 09:53:10|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|2821
1634032400000|2021-10-12 09:53:20|2044|2043.5|2044|2043|2044|2043.5|2043.5|2043|4962
1634032410000|2021-10-12 09:53:30|2043.5|2043.5|2043|2042.5|2043.5|2043.5|2043|2042.5|3381
1634032420000|2021-10-12 09:53:40|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|2264
1634032430000|2021-10-12 09:53:50|2044|2042.5|2044.5|2044|2044.5|2044|2044|2042.5|7379
1634032440000|2021-10-12 09:54:00|2045|2043.5|2044|2043.5|2045|2043.5|2044|2043.5|7025
1634032450000|2021-10-12 09:54:10|2043.5|2043|2044.5|2044|2044.5|2044|2043.5|2043|2139
1634032460000|2021-10-12 09:54:20|2044|2043.5|2044|2043.5|2044.5|2044|2044|2043.5|1334
1634032470000|2021-10-12 09:54:30|2044.5|2044|2044|2043.5|2044.5|2044|2044|2043.5|99
1634032480000|2021-10-12 09:54:40|||||||||500
1634032490000|2021-10-12 09:54:50|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|18375
1634032500000|2021-10-12 09:55:00|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|12296
1634032520000|2021-10-12 09:55:20|2044.5|2044|2044.5|2044|2045|2044.5|2044|2043.5|5894
1634032530000|2021-10-12 09:55:30|2045|2044.5|2044.5|2044|2045|2044.5|2044.5|2044|760
1634032540000|2021-10-12 09:55:40|2044|2043.5|2044|2043|2044.5|2044|2044|2043|864
1634032550000|2021-10-12 09:55:50||2043.5||2043.5||2043.5||2043|125
1634032560000|2021-10-12 09:56:00|2044.5|2044|2044.5|2044|2044.5|2044|2044|2043.5|354
1634032570000|2021-10-12 09:56:10|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1915
1634032580000|2021-10-12 09:56:20|2043.5|2043|2043.5|2043|2044|2043.5|2043.5|2043|1006
1634032590000|2021-10-12 09:56:30|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|1109
1634032600000|2021-10-12 09:56:40|2043|2042.5|2043.5|2042.5|2043.5|2042.5|2043|2042.5|1107
1634032610000|2021-10-12 09:56:50|2043|2042|2043|2042.5|2043.5|2042.5|2042.5|2042|2689
1634032620000|2021-10-12 09:57:00|2042.5|2042|2041.5|2041|2043|2042.5|2041.5|2041|3875
1634032630000|2021-10-12 09:57:10|2042|2041.5|2042|2041|2042|2041.5|2041.5|2041|350
1634032640000|2021-10-12 09:57:20|2041.5|2041.5|2042.5|2041.5|2043|2042|2041.5|2041.5|2614
1634032650000|2021-10-12 09:57:30|2042|2042|2042.5|2042|2042.5|2042|2042|2041.5|1350
1634032660000|2021-10-12 09:57:40|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|2376
1634032670000|2021-10-12 09:57:50|2042.5|2042|2043.5|2043|2044|2043.5|2042.5|2042|7399
1634032680000|2021-10-12 09:58:00|2043|2042.5|2043|2042.5|2043.5|2042.5|2043|2042.5|60
1634032690000|2021-10-12 09:58:10|2042.5|2042|2042.5|2042|2043|2042.5|2042.5|2042|3305
1634032700000|2021-10-12 09:58:20|2042|2041.5|2042|2041|2042|2041.5|2042|2041|1011
1634032730000|2021-10-12 09:58:50|2041.5|2040.5|2040.5|2040|2041.5|2040.5|2040.5|2039.5|8487
1634032740000|2021-10-12 09:59:00|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|260
1634032760000|2021-10-12 09:59:20|2040.5|2040|2041|2040|2041|2040|2040.5|2040|1640
1634032770000|2021-10-12 09:59:30|2040.5|2039.5|2040.5|2039.5|2041|2040|2040|2039.5|607
1634032780000|2021-10-12 09:59:40|2040|2040|2040.5|2040|2040.5|2040|2039.5|2039|6718
1634032790000|2021-10-12 09:59:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|1168
1634032800000|2021-10-12 10:00:00|2040.5|2040|2040.5|2040|2041|2040.5|2040.5|2040|2622
1634032810000|2021-10-12 10:00:10|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|2887
1634032820000|2021-10-12 10:00:20|||||||||25
1634032840000|2021-10-12 10:00:40|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|2145
1634032850000|2021-10-12 10:00:50|||||||||500
1634032860000|2021-10-12 10:01:00||2039||2039.5||2039.5||2039|1085
1634032870000|2021-10-12 10:01:10|2040.5|2040|2041|2040.5|2041|2040.5|2040.5|2040|7400
1634032880000|2021-10-12 10:01:20|||||||||1076
1634032890000|2021-10-12 10:01:30|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|1785
1634032910000|2021-10-12 10:01:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|350
1634032920000|2021-10-12 10:02:00|||||||||350
1634032940000|2021-10-12 10:02:20|||||||||100
1634032950000|2021-10-12 10:02:30|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|1285
1634032960000|2021-10-12 10:02:40|2040.5|2040|2041|2040.5|2041.5|2041|2040.5|2040|11697
1634032970000|2021-10-12 10:02:50|2040.5|2040|2041.5|2041|2041.5|2041|2040.5|2040|6352
1634032980000|2021-10-12 10:03:00|2042|2041.5|2043|2042.5|2043|2042.5|2042|2041.5|5936
1634033000000|2021-10-12 10:03:20|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|2110
1634033010000|2021-10-12 10:03:30|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|5140
1634033020000|2021-10-12 10:03:40|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|624
1634033030000|2021-10-12 10:03:50|2042.5||2042||2042.5||2042||267
1634033050000|2021-10-12 10:04:10|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|200
1634033060000|2021-10-12 10:04:20|2042.5|2042|2041.5|2041|2042.5|2042|2041.5|2041|2169
1634033070000|2021-10-12 10:04:30|||||||||200
1634033080000|2021-10-12 10:04:40|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|3023
1634033090000|2021-10-12 10:04:50|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|159
1634033110000|2021-10-12 10:05:10|||||||||2239
1634033120000|2021-10-12 10:05:20|||||||||350
1634033130000|2021-10-12 10:05:30|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|242
1634033140000|2021-10-12 10:05:40|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|941
1634033170000|2021-10-12 10:06:10|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|663
1634033180000|2021-10-12 10:06:20|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|1294
1634033200000|2021-10-12 10:06:40|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|3168
1634033210000|2021-10-12 10:06:50|2042|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|3088
1634033220000|2021-10-12 10:07:00|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|600
1634033250000|2021-10-12 10:07:30|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|545
1634033260000|2021-10-12 10:07:40|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|4887
1634033270000|2021-10-12 10:07:50|2041.5|2041|2041.5|2041|2041.5|2041|2041|2040.5|753
1634033290000|2021-10-12 10:08:10|2042|2041.5|2042|2041|2042|2041.5|2042|2041|0
1634033300000|2021-10-12 10:08:20|2041.5|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|1170
1634033310000|2021-10-12 10:08:30|2041|2040.5|2041|2040.5|2041|2041|2041|2040.5|2018
1634033330000|2021-10-12 10:08:50|2040.5|2040|2040|2039|2040.5|2040|2039.5|2039|4034
1634033340000|2021-10-12 10:09:00|2039.5|2039.5|2040|2039.5|2040|2039.5|2039.5|2039|716
1634033350000|2021-10-12 10:09:10|2039.5|2039|2039.5|2039|2040|2039.5|2039.5|2039|913
1634033360000|2021-10-12 10:09:20|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|3231
1634033370000|2021-10-12 10:09:30|2039.5||2039||2039.5||2039||220
1634033380000|2021-10-12 10:09:40||2038||2038.5||2038.5||2038|0
1634033390000|2021-10-12 10:09:50|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1985
1634033400000|2021-10-12 10:10:00|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2549
1634033410000|2021-10-12 10:10:10|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|1050
1634033420000|2021-10-12 10:10:20|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|727
1634033430000|2021-10-12 10:10:30|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|6579
1634033440000|2021-10-12 10:10:40|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|1454
1634033450000|2021-10-12 10:10:50|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|321
1634033460000|2021-10-12 10:11:00|2039||2038.5||2039||2038.5||2141
1634033470000|2021-10-12 10:11:10||2037.5||2038||2038||2037.5|7699
1634033490000|2021-10-12 10:11:30||2037.5||2038||2038||2037.5|4734
1634033500000|2021-10-12 10:11:40||2037.5||2038||2038||2037.5|6225
1634033510000|2021-10-12 10:11:50||2037.5||2038||2038||2037.5|8255
1634033530000|2021-10-12 10:12:10|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038.5|8674
1634033540000|2021-10-12 10:12:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1133
1634033550000|2021-10-12 10:12:30|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|1922
1634033560000|2021-10-12 10:12:40|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039|461
1634033580000|2021-10-12 10:13:00|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|452
1634033590000|2021-10-12 10:13:10|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|601
1634033600000|2021-10-12 10:13:20|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|257
1634033610000|2021-10-12 10:13:30|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|3171
1634033620000|2021-10-12 10:13:40|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|356
1634033630000|2021-10-12 10:13:50|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|0
1634033640000|2021-10-12 10:14:00|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|3284
1634033650000|2021-10-12 10:14:10|2039.5|2039|2039.5|2039|2039.5|2039|2039|2039|2097
1634033670000|2021-10-12 10:14:30|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|713
1634033690000|2021-10-12 10:14:50|||||||||200
1634033710000|2021-10-12 10:15:10|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|1409
1634033720000|2021-10-12 10:15:20|2040|2039.5|2040|2039.5|2040|2039.5|2039.5|2039|6637
1634033740000|2021-10-12 10:15:40|2040.5|2040|2041|2040.5|2041.5|2040.5|2040.5|2040|1578
1634033760000|2021-10-12 10:16:00|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|357
1634033770000|2021-10-12 10:16:10|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|0
1634033780000|2021-10-12 10:16:20|||||||||3617
1634033790000|2021-10-12 10:16:30|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|2528
1634033800000|2021-10-12 10:16:40|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|577
1634033820000|2021-10-12 10:17:00|||||||||350
1634033830000|2021-10-12 10:17:10|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|1807
1634033840000|2021-10-12 10:17:20|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|0
1634033850000|2021-10-12 10:17:30|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|1363
1634033870000|2021-10-12 10:17:50|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|897
1634033880000|2021-10-12 10:18:00|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|3240
1634033890000|2021-10-12 10:18:10|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|2879
1634033900000|2021-10-12 10:18:20|||||||||350
1634033910000|2021-10-12 10:18:30|||||||||300
1634033920000|2021-10-12 10:18:40|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|2751
1634033940000|2021-10-12 10:19:00|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|2984
1634033950000|2021-10-12 10:19:10|||||||||283
1634033970000|2021-10-12 10:19:30|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|1444
1634034000000|2021-10-12 10:20:00|||||||||150
1634034010000|2021-10-12 10:20:10|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|1574
1634034020000|2021-10-12 10:20:20|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|1234
1634034030000|2021-10-12 10:20:30|2040.5|2040|2040.5|2039.5|2040.5|2040|2040.5|2039.5|749
1634034040000|2021-10-12 10:20:40|2040||2040||2040||2040||10
1634034050000|2021-10-12 10:20:50|2040.5|2040|2039.5|2039|2040.5|2040|2039.5|2039|8309
1634034080000|2021-10-12 10:21:20|2040|2039.5|2040|2039.5|2040|2039.5|2039.5|2039|6247
1634034090000|2021-10-12 10:21:30|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1762
1634034100000|2021-10-12 10:21:40|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2665
1634034110000|2021-10-12 10:21:50|||||||||1987
1634034120000|2021-10-12 10:22:00|2039|2038.5|2038|2037.5|2039|2038.5|2038|2037.5|14707
1634034130000|2021-10-12 10:22:10|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|2868
1634034140000|2021-10-12 10:22:20|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|5191
1634034150000|2021-10-12 10:22:30|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|2815
1634034160000|2021-10-12 10:22:40||2037.5||2038||2038||2037.5|591
1634034170000|2021-10-12 10:22:50|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|648
1634034180000|2021-10-12 10:23:00|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|16389
1634034190000|2021-10-12 10:23:10|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|6144
1634034200000|2021-10-12 10:23:20|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|3129
1634034210000|2021-10-12 10:23:30|||||||||1482
1634034220000|2021-10-12 10:23:40|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|1292
1634034230000|2021-10-12 10:23:50|||||||||929
1634034270000|2021-10-12 10:24:30|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|4346
1634034280000|2021-10-12 10:24:40|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|3586
1634034300000|2021-10-12 10:25:00|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|1554
1634034310000|2021-10-12 10:25:10|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|2990
1634034330000|2021-10-12 10:25:30|||||||||442
1634034340000|2021-10-12 10:25:40|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|4415
1634034350000|2021-10-12 10:25:50|||||||||667
1634034360000|2021-10-12 10:26:00|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|10030
1634034370000|2021-10-12 10:26:10|2040|2039.5|2040|2039.5|2040.5|2039.5|2040|2039.5|6552
1634034380000|2021-10-12 10:26:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|2004
1634034390000|2021-10-12 10:26:30|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|1242
1634034400000|2021-10-12 10:26:40|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|2441
1634034410000|2021-10-12 10:26:50|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|6245
1634034420000|2021-10-12 10:27:00|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|3130
1634034430000|2021-10-12 10:27:10|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2040|1905
1634034450000|2021-10-12 10:27:30|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|0
1634034460000|2021-10-12 10:27:40|||||||||171
1634034500000|2021-10-12 10:28:20|2040.5|2040|2040.5|2040|2041|2040|2040.5|2040|2560
1634034510000|2021-10-12 10:28:30|2041|2040.5|2041|2040|2041|2040.5|2041|2040|0
1634034520000|2021-10-12 10:28:40|2040.5|2040.5|2040.5|2040|2040.5|2040.5|2040.5|2040|2326
1634034530000|2021-10-12 10:28:50|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|5920
1634034540000|2021-10-12 10:29:00|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|1352
1634034550000|2021-10-12 10:29:10|||||||||148
1634034560000|2021-10-12 10:29:20|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037|3559
1634034580000|2021-10-12 10:29:40|2037.5|2037|2038|2037|2038|2037|2037.5|2037|2617
1634034590000|2021-10-12 10:29:50|2037.5|2037.5|2038|2037.5|2038|2037.5|2037.5|2037|2974
1634034600000|2021-10-12 10:30:00|||||||||773
1634034610000|2021-10-12 10:30:10|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2223
1634034620000|2021-10-12 10:30:20|2037.5|2037|2038|2037|2038|2037|2037.5|2037|966
1634034630000|2021-10-12 10:30:30|2037.5||2037.5||2037.5||2037.5||0
1634034660000|2021-10-12 10:31:00|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|1817
1634034670000|2021-10-12 10:31:10|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|0
1634034690000|2021-10-12 10:31:30|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|2228
1634034710000|2021-10-12 10:31:50|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2288
1634034730000|2021-10-12 10:32:10|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|6571
1634034740000|2021-10-12 10:32:20|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|2286
1634034750000|2021-10-12 10:32:30|||||||||691
1634034770000|2021-10-12 10:32:50|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2086
1634034780000|2021-10-12 10:33:00|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|4007
1634034800000|2021-10-12 10:33:20|2038.5||2038||2038.5||2038||0
1634034810000|2021-10-12 10:33:30|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|4131
1634034820000|2021-10-12 10:33:40|||||||||1
1634034840000|2021-10-12 10:34:00|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|802
1634034850000|2021-10-12 10:34:10|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|258
1634034900000|2021-10-12 10:35:00|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|3520
1634034910000|2021-10-12 10:35:10|||||||||1160
1634034930000|2021-10-12 10:35:30|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|1656
1634034940000|2021-10-12 10:35:40|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|5904
1634034960000|2021-10-12 10:36:00|2037.5|2037|2037.5|2037|2037.5|2037.5|2037.5|2037|2901
1634034970000|2021-10-12 10:36:10|||||||||374
1634034980000|2021-10-12 10:36:20|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|2038
1634035020000|2021-10-12 10:37:00|2036.5|2036|2036.5|2036|2037|2036.5|2036.5|2036|1666
1634035030000|2021-10-12 10:37:10|||||||||350
1634035040000|2021-10-12 10:37:20|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|1342
1634035050000|2021-10-12 10:37:30|||||||||1000
1634035060000|2021-10-12 10:37:40|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|7563
1634035080000|2021-10-12 10:38:00|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|7120
1634035090000|2021-10-12 10:38:10|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|3220
1634035110000|2021-10-12 10:38:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|0
1634035120000|2021-10-12 10:38:40|||||||||1056
1634035130000|2021-10-12 10:38:50|||||||||300
1634035140000|2021-10-12 10:39:00|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|2386
1634035160000|2021-10-12 10:39:20|2037|2036|2036.5|2036|2037|2036.5|2036.5|2036|15291
1634035170000|2021-10-12 10:39:30|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|100
1634035180000|2021-10-12 10:39:40|2037.5|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|19633
1634035250000|2021-10-12 10:40:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1047
1634035260000|2021-10-12 10:41:00|2037|2036.5|2037.5|2036.5|2037.5|2036.5|2037|2036.5|2451
1634035270000|2021-10-12 10:41:10|2038|2037|2038.5|2038|2038.5|2038|2038|2037|149
1634035290000|2021-10-12 10:41:30|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|4085
1634035300000|2021-10-12 10:41:40|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|1187
1634035310000|2021-10-12 10:41:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|99
1634035370000|2021-10-12 10:42:50|2039.5|2039|2040|2039.5|2040.5|2040|2039.5|2039|12305
1634035380000|2021-10-12 10:43:00|2040.5|2040|2041|2040|2041|2040.5|2040.5|2040|1954
1634035390000|2021-10-12 10:43:10|2040.5|2040.5|2041|2040.5|2041|2040.5|2040.5|2040.5|114
1634035400000|2021-10-12 10:43:20|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|345
1634035430000|2021-10-12 10:43:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|2752
1634035440000|2021-10-12 10:44:00|2040.5|2040|2040.5|2039.5|2040.5|2040|2040|2039.5|875
1634035450000|2021-10-12 10:44:10||2040||2040||2040||2040|0
1634035460000|2021-10-12 10:44:20|||||||||1000
1634035470000|2021-10-12 10:44:30|||||||||2055
1634035480000|2021-10-12 10:44:40|||||||||480
1634035500000|2021-10-12 10:45:00|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|2061
1634035510000|2021-10-12 10:45:10|2040.5|2040|2041|2040.5|2041|2040.5|2040.5|2040|1119
1634035520000|2021-10-12 10:45:20|||||||||200
1634035530000|2021-10-12 10:45:30|2041.5|2041|2042|2041|2042|2041.5|2041.5|2041|1251
1634035540000|2021-10-12 10:45:40||2041.5||2041.5||2041.5||2041.5|0
1634035570000|2021-10-12 10:46:10|||||||||50
1634035590000|2021-10-12 10:46:30|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|1918
1634035610000|2021-10-12 10:46:50|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|661
1634035620000|2021-10-12 10:47:00|2041.5|2041|2042|2041.5|2042|2041.5|2041.5|2041|1585
1634035640000|2021-10-12 10:47:20|||||||||836
1634035660000|2021-10-12 10:47:40|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|1397
1634035680000|2021-10-12 10:48:00|2043|2042.5|2043|2042.5|2043|2042.5|2042.5|2042|1201
1634035690000|2021-10-12 10:48:10|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|1350
1634035710000|2021-10-12 10:48:30|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|993
1634035720000|2021-10-12 10:48:40|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|0
1634035730000|2021-10-12 10:48:50|||||||||350
1634035740000|2021-10-12 10:49:00|2043.5|2043|2044|2043|2044|2043|2043.5|2043|689
1634035750000|2021-10-12 10:49:10||2043.5||2043.5||2043.5||2043.5|600
1634035760000|2021-10-12 10:49:20|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|98
1634035780000|2021-10-12 10:49:40|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|2858
1634035810000|2021-10-12 10:50:10|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1718
1634035820000|2021-10-12 10:50:20|2044.5|2044|2045|2044|2045|2044|2044.5|2044|98
1634035840000|2021-10-12 10:50:40||2044.5||2044.5||2044.5||2044.5|5034
1634035850000|2021-10-12 10:50:50|2045.5|2045|2045.5|2045|2046|2045.5|2045|2044.5|7058
1634035860000|2021-10-12 10:51:00|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|1175
1634035870000|2021-10-12 10:51:10|2045.5|2045|2046|2045|2046|2045.5|2045.5|2045|1913
1634035880000|2021-10-12 10:51:20||2045.5||2045||2045.5||2045|570
1634035890000|2021-10-12 10:51:30||2045.5||2045.5||2045.5||2045.5|802
1634035900000|2021-10-12 10:51:40|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|396
1634035920000|2021-10-12 10:52:00|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|546
1634035940000|2021-10-12 10:52:20|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|8427
1634035950000|2021-10-12 10:52:30|||||||||750
1634035970000|2021-10-12 10:52:50|2046.5|2046|2046.5|2046|2047|2046|2046.5|2046|3122
1634035980000|2021-10-12 10:53:00|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|3224
1634035990000|2021-10-12 10:53:10|2046|2045.5|2046.5|2045.5|2046.5|2045.5|2046|2045.5|0
1634036000000|2021-10-12 10:53:20|2046||2046||2046||2046||350
1634036010000|2021-10-12 10:53:30|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|351
1634036020000|2021-10-12 10:53:40|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|102
1634036040000|2021-10-12 10:54:00|||||||||500
1634036050000|2021-10-12 10:54:10|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|13582
1634036060000|2021-10-12 10:54:20|2047|2047|2047.5|2047|2047.5|2047|2047|2046.5|1298
1634036070000|2021-10-12 10:54:30|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|51
1634036100000|2021-10-12 10:55:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|1062
1634036110000|2021-10-12 10:55:10|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|473
1634036120000|2021-10-12 10:55:20|||||||||501
1634036140000|2021-10-12 10:55:40|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|1531
1634036150000|2021-10-12 10:55:50|||||||||350
1634036160000|2021-10-12 10:56:00|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|99
1634036170000|2021-10-12 10:56:10|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|2507
1634036180000|2021-10-12 10:56:20|2047.5|2047|2047|2046.5|2048|2047|2047|2046.5|2651
1634036190000|2021-10-12 10:56:30|||||||||524
1634036210000|2021-10-12 10:56:50|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|3626
1634036220000|2021-10-12 10:57:00|||||||||939
1634036230000|2021-10-12 10:57:10|2048.5|2048|2048.5|2048|2049|2048|2048.5|2048|10132
1634036240000|2021-10-12 10:57:20|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|368
1634036260000|2021-10-12 10:57:40|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|10175
1634036290000|2021-10-12 10:58:10|2048|2047.5|2048|2047.5|2048|2048|2048|2047.5|3474
1634036300000|2021-10-12 10:58:20|2048.5|2048|2048.5|2048|2049|2048|2048.5|2048|2319
1634036320000|2021-10-12 10:58:40|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|57
1634036340000|2021-10-12 10:59:00|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|1606
1634036350000|2021-10-12 10:59:10|2048.5|2048|2048|2047.5|2049|2048.5|2048|2047.5|12482
1634036360000|2021-10-12 10:59:20|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|1137
1634036380000|2021-10-12 10:59:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|196
1634036390000|2021-10-12 10:59:50|||||||||1325
1634036400000|2021-10-12 11:00:00||2047.5||2048||2048||2047.5|2432
1634036420000|2021-10-12 11:00:20|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|412
1634036430000|2021-10-12 11:00:30|||||||||78
1634036460000|2021-10-12 11:01:00|2047.5|2047|2048|2047.5|2048|2047.5|2047|2046.5|3445
1634036470000|2021-10-12 11:01:10|2047.5|2047|2048|2047|2048|2047|2047.5|2047|3119
1634036480000|2021-10-12 11:01:20|2047.5|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|2327
1634036510000|2021-10-12 11:01:50|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|439
1634036520000|2021-10-12 11:02:00|||||||||91
1634036530000|2021-10-12 11:02:10|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|1452
1634036540000|2021-10-12 11:02:20|||||||||100
1634036550000|2021-10-12 11:02:30|2046.5|2046|2046.5|2045.5|2046.5|2046|2046|2045.5|1790
1634036560000|2021-10-12 11:02:40|2046||2046||2046||2046||627
1634036590000|2021-10-12 11:03:10|2046.5|2046|2046.5|2046|2047|2046|2046.5|2046|4428
1634036600000|2021-10-12 11:03:20|2047|2046.5|2045.5|2045|2047|2046.5|2045.5|2045|3311
1634036610000|2021-10-12 11:03:30|2045|2044.5|2045.5|2045|2045.5|2045|2045|2044.5|709
1634036620000|2021-10-12 11:03:40|2045|2044.5|2045|2044.5|2045|2045|2045|2044.5|2846
1634036640000|2021-10-12 11:04:00|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|2016
1634036650000|2021-10-12 11:04:10|2046|2045.5|2046|2045|2046|2045.5|2045.5|2045|399
1634036660000|2021-10-12 11:04:20|2045.5|2045.5|2046|2045.5|2046|2045.5|2045.5|2045.5|1338
1634036670000|2021-10-12 11:04:30|2046.5|2046|2046.5|2046|2047|2046.5|2046|2045.5|6799
1634036690000|2021-10-12 11:04:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1055
1634036710000|2021-10-12 11:05:10|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|2635
1634036740000|2021-10-12 11:05:40|2046.5|2046|2046|2045.5|2047|2046.5|2046|2045.5|6835
1634036750000|2021-10-12 11:05:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|350
1634036760000|2021-10-12 11:06:00|2044.5|2044|2045|2044.5|2045.5|2045|2044.5|2044|2945
1634036770000|2021-10-12 11:06:10|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|500
1634036790000|2021-10-12 11:06:30|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|40
1634036810000|2021-10-12 11:06:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|836
1634036820000|2021-10-12 11:07:00|2045.5|2044|2045|2044.5|2045.5|2045|2045|2044|4301
1634036830000|2021-10-12 11:07:10|2045.5|2045|2045.5|2044.5|2045.5|2045|2045.5|2044.5|0
1634036840000|2021-10-12 11:07:20|2045|2045|2046|2045.5|2046|2045.5|2045|2045|2206
1634036850000|2021-10-12 11:07:30|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|214
1634036860000|2021-10-12 11:07:40|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|0
1634036870000|2021-10-12 11:07:50|2045.5|2045|2046|2045|2046|2045|2045.5|2045|98
1634036880000|2021-10-12 11:08:00|2045.5|2045.5|2046|2045.5|2046|2045.5|2045.5|2045.5|0
1634036890000|2021-10-12 11:08:10|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|510
1634036910000|2021-10-12 11:08:30|||||||||965
1634036930000|2021-10-12 11:08:50|2045|2044.5|2045|2044.5|2045.5|2045|2045|2044.5|3471
1634036940000|2021-10-12 11:09:00|2045.5|2045|2045.5|2045|2045.5|2045|2045|2045|3263
1634036950000|2021-10-12 11:09:10|2046||2046||2046||2045.5||0
1634036960000|2021-10-12 11:09:20||2045.5||2045.5||2045.5||2045.5|18
1634036980000|2021-10-12 11:09:40|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|1474
1634036990000|2021-10-12 11:09:50|2044.5|2044|2044.5|2044|2045|2044|2044.5|2044|550
1634037010000|2021-10-12 11:10:10|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|685
1634037020000|2021-10-12 11:10:20|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|2919
1634037030000|2021-10-12 11:10:30|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2044.5|1150
1634037040000|2021-10-12 11:10:40|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|631
1634037050000|2021-10-12 11:10:50|2045|2044.5|2044.5|2044|2045|2044.5|2044.5|2044|8339
1634037070000|2021-10-12 11:11:10|2044|2043.5|2044.5|2043.5|2044.5|2044|2043.5|2043|5929
1634037080000|2021-10-12 11:11:20|2044|2044|2044|2043.5|2044|2044|2044|2043.5|0
1634037090000|2021-10-12 11:11:30|2044.5|2044|2044.5|2043.5|2044.5|2044|2044.5|2043.5|0
1634037110000|2021-10-12 11:11:50|2045|2044|2045|2044.5|2045|2044.5|2045|2044|861
1634037130000|2021-10-12 11:12:10|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|2909
1634037140000|2021-10-12 11:12:20|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|1158
1634037150000|2021-10-12 11:12:30|||||||||350
1634037190000|2021-10-12 11:13:10|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|341
1634037200000|2021-10-12 11:13:20|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|57
1634037210000|2021-10-12 11:13:30|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|186
1634037220000|2021-10-12 11:13:40|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|98
1634037230000|2021-10-12 11:13:50|||||||||1600
1634037240000|2021-10-12 11:14:00|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|873
1634037250000|2021-10-12 11:14:10|2044.5|2044|2044.5|2044|2045|2044|2044.5|2044|1127
1634037260000|2021-10-12 11:14:20|2045||2044.5||2045||2044.5||0
1634037270000|2021-10-12 11:14:30|2045|2044.5|2045|2044|2045|2044.5|2045|2044|100
1634037280000|2021-10-12 11:14:40||2044.5||2044.5||2044.5||2044.5|0
1634037290000|2021-10-12 11:14:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|2610
1634037300000|2021-10-12 11:15:00|||||||||142
1634037310000|2021-10-12 11:15:10|2045.5||2045.5||2045.5||2045.5||0
1634037320000|2021-10-12 11:15:20|2045|2045|2044|2043.5|2045.5|2045|2044|2043.5|5411
1634037330000|2021-10-12 11:15:30|2044.5|2044|2044.5|2043.5|2044.5|2044|2044.5|2043.5|3469
1634037340000|2021-10-12 11:15:40||2044||2044||2044||2044|0
1634037360000|2021-10-12 11:16:00|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|503
1634037370000|2021-10-12 11:16:10|||||||||319
1634037380000|2021-10-12 11:16:20|2045||2044.5||2045||2044.5||1378
1634037400000|2021-10-12 11:16:40|||||||||500
1634037410000|2021-10-12 11:16:50|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2042.5|1352
1634037420000|2021-10-12 11:17:00|2043|2042.5|2043|2042.5|2043.5|2043|2043|2042.5|1350
1634037430000|2021-10-12 11:17:10|2043.5|2043|2043.5|2043|2044|2043.5|2043.5|2043|7360
1634037440000|2021-10-12 11:17:20|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|163
1634037450000|2021-10-12 11:17:30|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|209
1634037460000|2021-10-12 11:17:40|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2295
1634037480000|2021-10-12 11:18:00|||||||||350
1634037490000|2021-10-12 11:18:10|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|563
1634037500000|2021-10-12 11:18:20|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|303
1634037520000|2021-10-12 11:18:40|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|332
1634037530000|2021-10-12 11:18:50|2043|2042.5|2043|2042.5|2043.5|2043|2043|2042.5|2096
1634037540000|2021-10-12 11:19:00|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|391
1634037550000|2021-10-12 11:19:10|||||||||100
1634037580000|2021-10-12 11:19:40|2044||2043.5||2044||2043.5||4786
1634037590000|2021-10-12 11:19:50|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|309
1634037600000|2021-10-12 11:20:00|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|399
1634037630000|2021-10-12 11:20:30|2043|2042.5|2042.5|2042|2043|2042.5|2042|2041.5|5933
1634037640000|2021-10-12 11:20:40|2043|2042.5|2042.5|2042|2043|2042.5|2042.5|2042|539
1634037660000|2021-10-12 11:21:00|||||||||304
1634037670000|2021-10-12 11:21:10|2042|2041.5|2042|2041.5|2042|2042|2042|2041.5|1049
1634037680000|2021-10-12 11:21:20|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|540
1634037690000|2021-10-12 11:21:30|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|1398
1634037700000|2021-10-12 11:21:40|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|377
1634037710000|2021-10-12 11:21:50|2041.5|2041|2041|2040.5|2041.5|2041|2041|2040.5|1098
1634037730000|2021-10-12 11:22:10|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|278
1634037740000|2021-10-12 11:22:20|2042|2041.5|2041|2040.5|2042|2041.5|2041|2040.5|2797
1634037770000|2021-10-12 11:22:50|||||||||210
1634037780000|2021-10-12 11:23:00|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|325
1634037790000|2021-10-12 11:23:10|2042|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|5372
1634037820000|2021-10-12 11:23:40|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|2351
1634037830000|2021-10-12 11:23:50|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|5616
1634037840000|2021-10-12 11:24:00|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|2216
1634037850000|2021-10-12 11:24:10|||||||||200
1634037880000|2021-10-12 11:24:40|2041.5|2041|2042|2041.5|2042|2041.5|2041.5|2041|2557
1634037890000|2021-10-12 11:24:50||2041||2041||2041||2041|0
1634037900000|2021-10-12 11:25:00|2041.5|2040.5|2041|2040.5|2041.5|2041|2041|2040.5|1741
1634037910000|2021-10-12 11:25:10|2040.5|2040|2041.5|2040.5|2041.5|2041|2040.5|2040|19188
1634037920000|2021-10-12 11:25:20|2042|2041|2042|2041.5|2042|2041.5|2042|2041|3988
1634037930000|2021-10-12 11:25:30|||||||||850
1634037940000|2021-10-12 11:25:40|2042.5|2042|2041.5|2041|2042.5|2042|2041.5|2041|2410
1634037960000|2021-10-12 11:26:00|2041|2040.5|2041.5|2040.5|2041.5|2041|2041|2040.5|835
1634037970000|2021-10-12 11:26:10|2041||2041||2041||2041||0
1634037980000|2021-10-12 11:26:20|2041.5|2041|2041.5|2041|2041.5|2041|2041.5|2041|482
1634037990000|2021-10-12 11:26:30|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|3656
1634038010000|2021-10-12 11:26:50|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|114
1634038020000|2021-10-12 11:27:00|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|98
1634038030000|2021-10-12 11:27:10|2043.5||2043||2043.5||2043||8
1634038040000|2021-10-12 11:27:20|2042.5|2042|2043|2042.5|2043.5|2042.5|2042.5|2042|7141
1634038050000|2021-10-12 11:27:30|||||||||4
1634038060000|2021-10-12 11:27:40||2042||2042||2042||2042|0
1634038070000|2021-10-12 11:27:50||2042.5||2042.5||2042.5||2042.5|0
1634038080000|2021-10-12 11:28:00|||||||||2
1634038100000|2021-10-12 11:28:20|||||||||1
1634038110000|2021-10-12 11:28:30|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2318
1634038120000|2021-10-12 11:28:40|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|1923
1634038130000|2021-10-12 11:28:50|||||||||456
1634038140000|2021-10-12 11:29:00|2043|2042.5|2043.5|2043|2044|2043.5|2043|2042.5|3044
1634038150000|2021-10-12 11:29:10|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|3233
1634038160000|2021-10-12 11:29:20|2043.5|2043|2044|2043.5|2044|2043.5|2043.5|2043|2253
1634038170000|2021-10-12 11:29:30|||||||||200
1634038190000|2021-10-12 11:29:50|2044.5|2044|2044.5|2044|2045|2044.5|2044.5|2044|4188
1634038200000|2021-10-12 11:30:00|2045||2044.5||2045||2044.5||1623
1634038220000|2021-10-12 11:30:20|2044|2043.5|2044.5|2043.5|2044.5|2044|2044|2043.5|4571
1634038230000|2021-10-12 11:30:30|2045|2044|2045|2044|2045|2044|2045|2044|0
1634038240000|2021-10-12 11:30:40||2044.5||2044.5||2044.5||2044.5|0
1634038250000|2021-10-12 11:30:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|8460
1634038260000|2021-10-12 11:31:00|2045.5|2045|2045.5|2045|2045.5|2045|2045|2044.5|982
1634038270000|2021-10-12 11:31:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|330
1634038280000|2021-10-12 11:31:20|2045.5|2045|2046|2045|2046|2045|2045.5|2045|440
1634038290000|2021-10-12 11:31:30|2045.5|2045.5|2046|2045.5|2046|2045.5|2045.5|2045.5|50
1634038300000|2021-10-12 11:31:40|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|5431
1634038310000|2021-10-12 11:31:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1267
1634038330000|2021-10-12 11:32:10|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|745
1634038340000|2021-10-12 11:32:20|2045.5|2045|2046|2045|2046|2045|2045.5|2045|1206
1634038360000|2021-10-12 11:32:40|2045.5|2045.5|2046|2045|2046|2045.5|2045.5|2045|0
1634038370000|2021-10-12 11:32:50||2045.5||2045.5||2045.5||2045|12
1634038380000|2021-10-12 11:33:00|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|146
1634038390000|2021-10-12 11:33:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|502
1634038400000|2021-10-12 11:33:20||2045||2045||2045||2045|0
1634038410000|2021-10-12 11:33:30|2045.5|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|3355
1634038420000|2021-10-12 11:33:40|2045|2044.5|2045|2044.5|2045.5|2044.5|2045|2044.5|1260
1634038440000|2021-10-12 11:34:00||2044||2044||2044||2044|0
1634038510000|2021-10-12 11:35:10|2044.5|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|1816
1634038520000|2021-10-12 11:35:20|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044|2350
1634038530000|2021-10-12 11:35:30||2044||2044||2044||2044|0
1634038540000|2021-10-12 11:35:40|2044.5||2044.5||2044.5||2044.5||0
1634038560000|2021-10-12 11:36:00|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|576
1634038570000|2021-10-12 11:36:10|||||||||150
1634038590000|2021-10-12 11:36:30|2044.5|2044|2044.5|2044|2044.5|2044|2044|2044|684
1634038600000|2021-10-12 11:36:40|2045|2044.5|2044|2043.5|2045|2044.5|2044|2043.5|1974
1634038610000|2021-10-12 11:36:50|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|200
1634038620000|2021-10-12 11:37:00|2044|2043.5|2044|2043|2044|2043.5|2044|2043|212
1634038630000|2021-10-12 11:37:10|2043.5|2043.5|2044|2043.5|2044|2043.5|2043.5|2043.5|1298
1634038640000|2021-10-12 11:37:20||2043||2043||2043.5||2043|30
1634038660000|2021-10-12 11:37:40|2043.5|2042.5|2043.5|2042.5|2043.5|2043|2043|2042.5|1317
1634038670000|2021-10-12 11:37:50|2043||2043||2043||2043||1299
1634038680000|2021-10-12 11:38:00|||||||||504
1634038700000|2021-10-12 11:38:20|||||||||639
1634038720000|2021-10-12 11:38:40|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|394
1634038730000|2021-10-12 11:38:50|||||||||3563
1634038740000|2021-10-12 11:39:00|2043.5||2043||2043.5||2043||3207
1634038760000|2021-10-12 11:39:20|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|15706
1634038790000|2021-10-12 11:39:50|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|1564
1634038800000|2021-10-12 11:40:00|2043|2042.5|2044|2043|2044|2043|2043|2042.5|1932
1634038810000|2021-10-12 11:40:10||2043.5||2043.5||2043.5||2043.5|0
1634038820000|2021-10-12 11:40:20|2044.5||2044.5||2044.5||2044||0
1634038830000|2021-10-12 11:40:30|2044||2044||2044||2044||0
1634038840000|2021-10-12 11:40:40|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|2973
1634038860000|2021-10-12 11:41:00|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|1044
1634038870000|2021-10-12 11:41:10|2044.5|2044|2045|2044|2045|2044|2044.5|2044|98
1634038880000|2021-10-12 11:41:20||2044.5||2044.5||2044.5||2044.5|13
1634038890000|2021-10-12 11:41:30||2044||2044.5||2044.5||2044|1955
1634038900000|2021-10-12 11:41:40|2047|2045|2046|2045.5|2047|2046|2045.5|2045|43678
1634038910000|2021-10-12 11:41:50|2047.5|2046|2047.5|2047|2047.5|2047|2046.5|2046|21320
1634038920000|2021-10-12 11:42:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|2106
1634038930000|2021-10-12 11:42:10|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|820
1634038950000|2021-10-12 11:42:30||2047||2047||2047||2047|0
1634038960000|2021-10-12 11:42:40|2047|2046.5|2046|2045.5|2047|2046.5|2046|2045.5|5940
1634038980000|2021-10-12 11:43:00|2046.5|2046|2047.5|2047|2047.5|2047|2046.5|2046|10849
1634038990000|2021-10-12 11:43:10|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|0
1634039000000|2021-10-12 11:43:20|2047.5|2047|2048|2047|2048|2047|2047.5|2047|931
1634039010000|2021-10-12 11:43:30||2047.5||2047.5||2047.5||2047.5|683
1634039040000|2021-10-12 11:44:00|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|3649
1634039050000|2021-10-12 11:44:10|2048.5|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|8394
1634039090000|2021-10-12 11:44:50|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|1625
1634039100000|2021-10-12 11:45:00|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048|350
1634039110000|2021-10-12 11:45:10|||||||||250
1634039120000|2021-10-12 11:45:20|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|2752
1634039130000|2021-10-12 11:45:30|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|1562
1634039140000|2021-10-12 11:45:40|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|289
1634039150000|2021-10-12 11:45:50|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|2622
1634039160000|2021-10-12 11:46:00|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|0
1634039180000|2021-10-12 11:46:20|2048|2047.5|2048.5|2047.5|2048.5|2047.5|2048|2047.5|1246
1634039190000|2021-10-12 11:46:30|2048||2048||2048||2048||0
1634039220000|2021-10-12 11:47:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|1770
1634039230000|2021-10-12 11:47:10|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|73
1634039240000|2021-10-12 11:47:20|2047|2046|2046.5|2046|2047.5|2046.5|2046.5|2046|4325
1634039260000|2021-10-12 11:47:40|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1098
1634039280000|2021-10-12 11:48:00|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|949
1634039300000|2021-10-12 11:48:20|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|0
1634039320000|2021-10-12 11:48:40|2047||2047||2047||2047||478
1634039330000|2021-10-12 11:48:50||2046.5||2046.5||2046.5||2046.5|0
1634039350000|2021-10-12 11:49:10|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|1130
1634039360000|2021-10-12 11:49:20|||||||||2600
1634039370000|2021-10-12 11:49:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|249
1634039410000|2021-10-12 11:50:10|2047.5|2047|2047.5|2047|2048|2047.5|2047.5|2047|1974
1634039420000|2021-10-12 11:50:20||2046.5||2047||2047||2046.5|6048
1634039430000|2021-10-12 11:50:30|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|510
1634039440000|2021-10-12 11:50:40|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047.5|279
1634039450000|2021-10-12 11:50:50|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|3724
1634039460000|2021-10-12 11:51:00|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|933
1634039520000|2021-10-12 11:52:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046|5208
1634039530000|2021-10-12 11:52:10|2046.5|2046|2047.5|2047|2047.5|2047|2046.5|2046|1036
1634039540000|2021-10-12 11:52:20|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|876
1634039550000|2021-10-12 11:52:30|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|1605
1634039570000|2021-10-12 11:52:50|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|2156
1634039600000|2021-10-12 11:53:20|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|3309
1634039610000|2021-10-12 11:53:30|||||||||785
1634039660000|2021-10-12 11:54:20|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|999
1634039670000|2021-10-12 11:54:30|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|3190
1634039680000|2021-10-12 11:54:40|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|116
1634039690000|2021-10-12 11:54:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|802
1634039700000|2021-10-12 11:55:00|2046|2045.5|2046|2045.5|2046.5|2045.5|2046|2045.5|350
1634039740000|2021-10-12 11:55:40|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|1322
1634039750000|2021-10-12 11:55:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|1914
1634039760000|2021-10-12 11:56:00|||||||||294
1634039840000|2021-10-12 11:57:20|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|7121
1634039850000|2021-10-12 11:57:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|0
1634039870000|2021-10-12 11:57:50|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|7552
1634039880000|2021-10-12 11:58:00|||||||||2000
1634039890000|2021-10-12 11:58:10|2047.5|2047|2047.5|2047|2048|2047.5|2047.5|2047|9097
1634039900000|2021-10-12 11:58:20|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046|2475
1634039910000|2021-10-12 11:58:30|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|2142
1634039920000|2021-10-12 11:58:40|||||||||50
1634039930000|2021-10-12 11:58:50|||||||||220
1634039940000|2021-10-12 11:59:00|||||||||400
1634039950000|2021-10-12 11:59:10|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|2042
1634039980000|2021-10-12 11:59:40|2046|2045.5|2046|2045.5|2046.5|2045.5|2046|2045.5|98
1634039990000|2021-10-12 11:59:50|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|99
1634040000000|2021-10-12 12:00:00|||||||||931
1634040010000|2021-10-12 12:00:10|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|2384
1634040020000|2021-10-12 12:00:20|2047|2046.5|2045.5|2045|2047|2046.5|2045.5|2045|4196
1634040030000|2021-10-12 12:00:30|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1688
1634040040000|2021-10-12 12:00:40|2046.5|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|12284
1634040050000|2021-10-12 12:00:50|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|1383
1634040070000|2021-10-12 12:01:10|||||||||1100
1634040080000|2021-10-12 12:01:20|||||||||250
1634040090000|2021-10-12 12:01:30|2046|2045.5|2046|2045.5|2046.5|2046|2046|2045.5|6751
1634040100000|2021-10-12 12:01:40|2045.5|2045|2045.5|2044.5|2046|2045.5|2045|2044.5|4582
1634040110000|2021-10-12 12:01:50|2045|2045|2045|2044.5|2045|2045|2045|2044.5|1297
1634040120000|2021-10-12 12:02:00|||||||||150
1634040130000|2021-10-12 12:02:10|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|939
1634040140000|2021-10-12 12:02:20|2046|2045.5|2046|2045|2046|2045.5|2045.5|2045|4317
1634040150000|2021-10-12 12:02:30||2045.5||2045.5||2045.5||2045.5|50
1634040190000|2021-10-12 12:03:10|2045.5|2045|2046.5|2046|2046.5|2046|2045.5|2045|9172
1634040210000|2021-10-12 12:03:30|||||||||820
1634040220000|2021-10-12 12:03:40|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|713
1634040240000|2021-10-12 12:04:00|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|29420
1634040250000|2021-10-12 12:04:10|2046.5|2046|2046.5|2045.5|2046.5|2046|2046|2045.5|23136
1634040260000|2021-10-12 12:04:20||2046||2046||2046||2045.5|47
1634040270000|2021-10-12 12:04:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|2402
1634040280000|2021-10-12 12:04:40|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|350
1634040290000|2021-10-12 12:04:50|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|1512
1634040310000|2021-10-12 12:05:10|2048|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|3672
1634040320000|2021-10-12 12:05:20|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|106
1634040330000|2021-10-12 12:05:30|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|10255
1634040340000|2021-10-12 12:05:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|2572
1634040350000|2021-10-12 12:05:50|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|3448
1634040380000|2021-10-12 12:06:20|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|2338
1634040390000|2021-10-12 12:06:30|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|1157
1634040420000|2021-10-12 12:07:00|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|3044
1634040440000|2021-10-12 12:07:20|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|1080
1634040450000|2021-10-12 12:07:30|||||||||5305
1634040460000|2021-10-12 12:07:40|2048||2048||2048||2048||1482
1634040470000|2021-10-12 12:07:50|2048.5|2047.5|2048.5|2048|2048.5|2048|2048.5|2047.5|3100
1634040480000|2021-10-12 12:08:00|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|5756
1634040490000|2021-10-12 12:08:10|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|350
1634040510000|2021-10-12 12:08:30|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|3500
1634040520000|2021-10-12 12:08:40|||||||||164
1634040540000|2021-10-12 12:09:00|||||||||80
1634040550000|2021-10-12 12:09:10|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|364
1634040560000|2021-10-12 12:09:20|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|6050
1634040570000|2021-10-12 12:09:30|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|869
1634040590000|2021-10-12 12:09:50|2048|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|548
1634040600000|2021-10-12 12:10:00|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|1610
1634040610000|2021-10-12 12:10:10|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|98
1634040620000|2021-10-12 12:10:20|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|0
1634040630000|2021-10-12 12:10:30|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|500
1634040640000|2021-10-12 12:10:40|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|3690
1634040690000|2021-10-12 12:11:30|||||||||1610
1634040740000|2021-10-12 12:12:20|||||||||518
1634040800000|2021-10-12 12:13:20|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|6647
1634040810000|2021-10-12 12:13:30|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|3601
1634040830000|2021-10-12 12:13:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1484
1634040840000|2021-10-12 12:14:00|2045.5|2045|2046.5|2046|2046.5|2046|2045.5|2045|5765
1634040850000|2021-10-12 12:14:10||2045.5||2046||2046||2045.5|3042
1634040860000|2021-10-12 12:14:20|2046|2045.5|2047|2046.5|2047|2046.5|2046|2045.5|3488
1634040870000|2021-10-12 12:14:30|||||||||1250
1634040890000|2021-10-12 12:14:50|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|6277
1634040930000|2021-10-12 12:15:30|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|2852
1634040950000|2021-10-12 12:15:50|2047|2046.5|2047|2046.5|2047.5|2047|2047|2046.5|4688
1634040960000|2021-10-12 12:16:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|1722
1634040970000|2021-10-12 12:16:10|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|0
1634040990000|2021-10-12 12:16:30|||||||||200
1634041020000|2021-10-12 12:17:00|2048|2047.5|2048|2047|2048|2047.5|2048|2047|1099
1634041040000|2021-10-12 12:17:20|2047.5|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|4203
1634041050000|2021-10-12 12:17:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|552
1634041070000|2021-10-12 12:17:50|||||||||1960
1634041080000|2021-10-12 12:18:00|||||||||211
1634041110000|2021-10-12 12:18:30|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|1498
1634041140000|2021-10-12 12:19:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|1120
1634041150000|2021-10-12 12:19:10|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|3647
1634041160000|2021-10-12 12:19:20|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|5240
1634041170000|2021-10-12 12:19:30|2045.5|2045|2046|2045.5|2046.5|2046|2045.5|2045|4718
1634041180000|2021-10-12 12:19:40|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|1070
1634041190000|2021-10-12 12:19:50|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|4291
1634041200000|2021-10-12 12:20:00|2045.5||2045||2045.5||2045||1774
1634041210000|2021-10-12 12:20:10|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|2034
1634041220000|2021-10-12 12:20:20|2044.5|2044|2044.5|2044|2045|2044.5|2044.5|2044|2952
1634041230000|2021-10-12 12:20:30|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|2433
1634041240000|2021-10-12 12:20:40|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|2633
1634041260000|2021-10-12 12:21:00|2045|2044.5|2044|2043.5|2045|2044.5|2044|2043.5|9468
1634041280000|2021-10-12 12:21:20|||||||||959
1634041290000|2021-10-12 12:21:30|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|2219
1634041300000|2021-10-12 12:21:40|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|948
1634041320000|2021-10-12 12:22:00|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|2498
1634041330000|2021-10-12 12:22:10|2045||2044.5||2045||2044.5||0
1634041350000|2021-10-12 12:22:30|||||||||1245
1634041360000|2021-10-12 12:22:40|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|592
1634041370000|2021-10-12 12:22:50|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|1905
1634041380000|2021-10-12 12:23:00|2043.5|2043|2042|2041.5|2043.5|2043|2042|2041.5|4800
1634041390000|2021-10-12 12:23:10|2042.5|2042|2042.5|2041.5|2042.5|2042|2042.5|2041.5|0
1634041400000|2021-10-12 12:23:20||2042||2042||2042||2042|1445
1634041420000|2021-10-12 12:23:40|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|819
1634041430000|2021-10-12 12:23:50|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|298
1634041440000|2021-10-12 12:24:00|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|2803
1634041460000|2021-10-12 12:24:20|2043|2042.5|2043.5|2042.5|2043.5|2043|2043|2042.5|2563
1634041470000|2021-10-12 12:24:30||2043||2043||2043||2043|1343
1634041480000|2021-10-12 12:24:40|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|356
1634041490000|2021-10-12 12:24:50|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|0
1634041510000|2021-10-12 12:25:10|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|240
1634041520000|2021-10-12 12:25:20|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|750
1634041530000|2021-10-12 12:25:30|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1163
1634041540000|2021-10-12 12:25:40|||||||||900
1634041550000|2021-10-12 12:25:50|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|514
1634041580000|2021-10-12 12:26:20|2044|2043.5|2044|2043.5|2044.5|2043.5|2044|2043.5|2228
1634041600000|2021-10-12 12:26:40|2044.5|2044|2044|2043.5|2044.5|2044|2044|2043.5|100
1634041610000|2021-10-12 12:26:50|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|593
1634041620000|2021-10-12 12:27:00|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1534
1634041640000|2021-10-12 12:27:20|2043.5|2043|2043.5|2043|2044|2043.5|2043|2042.5|6942
1634041650000|2021-10-12 12:27:30|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|3679
1634041660000|2021-10-12 12:27:40|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|2288
1634041670000|2021-10-12 12:27:50|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|232
1634041680000|2021-10-12 12:28:00||2043||2043.5||2043.5||2043|332
1634041710000|2021-10-12 12:28:30|2044.5|2044|2044.5|2044|2045|2044.5|2044.5|2044|7529
1634041720000|2021-10-12 12:28:40|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|0
1634041730000|2021-10-12 12:28:50|2045.5|2045|2045|2044.5|2045.5|2045|2045|2044.5|255
1634041750000|2021-10-12 12:29:10|2045.5||2045.5||2045.5||2045||0
1634041760000|2021-10-12 12:29:20|2045||2045||2045.5||2045||0
1634041770000|2021-10-12 12:29:30|2045.5||2045||2045.5||2045||0
1634041780000|2021-10-12 12:29:40|||||||||1282
1634041800000|2021-10-12 12:30:00|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|256
1634041810000|2021-10-12 12:30:10|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|2825
1634041830000|2021-10-12 12:30:30|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1754
1634041840000|2021-10-12 12:30:40|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|1954
1634041870000|2021-10-12 12:31:10|||||||||500
1634041900000|2021-10-12 12:31:40|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|2887
1634041910000|2021-10-12 12:31:50|||||||||1200
1634041920000|2021-10-12 12:32:00|||||||||75
1634041930000|2021-10-12 12:32:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|906
1634041970000|2021-10-12 12:32:50|||||||||2500
1634041980000|2021-10-12 12:33:00|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2045.5|0
1634042000000|2021-10-12 12:33:20|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|611
1634042010000|2021-10-12 12:33:30|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|0
1634042050000|2021-10-12 12:34:10|||||||||915
1634042070000|2021-10-12 12:34:30|2046.5||2046.5||2046.5||2046.5||497
1634042080000|2021-10-12 12:34:40|2046|2045|2046|2045.5|2046|2045.5|2045.5|2045|3647
1634042100000|2021-10-12 12:35:00|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|889
1634042120000|2021-10-12 12:35:20|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|4311
1634042130000|2021-10-12 12:35:30|2045.5|2045|2045.5|2045|2045.5|2045|2045|2044.5|3258
1634042140000|2021-10-12 12:35:40|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1756
1634042170000|2021-10-12 12:36:10|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|1103
1634042190000|2021-10-12 12:36:30|||||||||125
1634042200000|2021-10-12 12:36:40|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|691
1634042220000|2021-10-12 12:37:00|||||||||50
1634042230000|2021-10-12 12:37:10|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1766
1634042240000|2021-10-12 12:37:20|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|556
1634042250000|2021-10-12 12:37:30|2044.5|2044|2044.5|2044|2045|2044|2044.5|2044|967
1634042280000|2021-10-12 12:38:00|||||||||100
1634042290000|2021-10-12 12:38:10|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|2190
1634042300000|2021-10-12 12:38:20|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|516
1634042350000|2021-10-12 12:39:10|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|1449
1634042390000|2021-10-12 12:39:50|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|2700
1634042420000|2021-10-12 12:40:20|2043.5|2043|2043.5|2043|2043.5|2043|2043.5|2043|2858
1634042440000|2021-10-12 12:40:40|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|3873
1634042450000|2021-10-12 12:40:50|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|1413
1634042460000|2021-10-12 12:41:00|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1510
1634042470000|2021-10-12 12:41:10|2044.5|2044|2044.5|2044|2044.5|2044|2044|2044|714
1634042480000|2021-10-12 12:41:20|2045|2044.5|2045|2044.5|2045|2044.5|2044.5|2044.5|948
1634042490000|2021-10-12 12:41:30|2044.5|2044|2044.5|2043.5|2044.5|2044|2044|2043.5|2390
1634042500000|2021-10-12 12:41:40|2044|2043|2043.5|2043|2044|2043|2043.5|2043|3640
1634042510000|2021-10-12 12:41:50|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|760
1634042530000|2021-10-12 12:42:10|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|773
1634042550000|2021-10-12 12:42:30|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|1395
1634042570000|2021-10-12 12:42:50|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|3943
1634042580000|2021-10-12 12:43:00|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|555
1634042590000|2021-10-12 12:43:10|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|2191
1634042600000|2021-10-12 12:43:20|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|526
1634042620000|2021-10-12 12:43:40|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|2058
1634042660000|2021-10-12 12:44:20|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1781
1634042670000|2021-10-12 12:44:30|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|3819
1634042680000|2021-10-12 12:44:40|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|1665
1634042690000|2021-10-12 12:44:50|||||||||20
1634042700000|2021-10-12 12:45:00|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|0
1634042710000|2021-10-12 12:45:10|2045|2044.5|2045|2044|2045|2044.5|2044.5|2044|1298
1634042720000|2021-10-12 12:45:20|2044.5|2043.5|2044.5|2044|2045|2044|2044.5|2043.5|2463
1634042750000|2021-10-12 12:45:50|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|732
1634042770000|2021-10-12 12:46:10|2044.5|2044|2045|2044|2045|2044|2044.5|2044|570
1634042780000|2021-10-12 12:46:20|2044.5|2043.5|2044|2043.5|2045|2043.5|2044|2043.5|701
1634042800000|2021-10-12 12:46:40|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|372
1634042810000|2021-10-12 12:46:50|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2138
1634042840000|2021-10-12 12:47:20|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|902
1634042850000|2021-10-12 12:47:30|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|1599
1634042860000|2021-10-12 12:47:40|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|1113
1634042870000|2021-10-12 12:47:50|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|273
1634042880000|2021-10-12 12:48:00|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|617
1634042890000|2021-10-12 12:48:10|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|2421
1634042900000|2021-10-12 12:48:20|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|2283
1634042910000|2021-10-12 12:48:30|2044.5|2044|2044.5|2044|2044.5|2044|2044|2043.5|1971
1634042920000|2021-10-12 12:48:40|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|450
1634042930000|2021-10-12 12:48:50|2044|2043.5|2044.5|2044|2044.5|2044|2044|2043.5|1275
1634042940000|2021-10-12 12:49:00|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|2786
1634042960000|2021-10-12 12:49:20|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|2187
1634042970000|2021-10-12 12:49:30|||||||||3388
1634042980000|2021-10-12 12:49:40|2045||2044.5||2045||2044.5||350
1634043000000|2021-10-12 12:50:00|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|2981
1634043010000|2021-10-12 12:50:10|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|578
1634043030000|2021-10-12 12:50:30|2045|2044.5|2045.5|2045|2045.5|2045|2045|2044.5|1522
1634043040000|2021-10-12 12:50:40|||||||||859
1634043050000|2021-10-12 12:50:50|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1078
1634043070000|2021-10-12 12:51:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|1825
1634043080000|2021-10-12 12:51:20|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|2265
1634043090000|2021-10-12 12:51:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|100
1634043100000|2021-10-12 12:51:40|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|4012
1634043120000|2021-10-12 12:52:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|2424
1634043140000|2021-10-12 12:52:20|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|2975
1634043150000|2021-10-12 12:52:30|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|2455
1634043160000|2021-10-12 12:52:40|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|2122
1634043190000|2021-10-12 12:53:10|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|718
1634043200000|2021-10-12 12:53:20|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|855
1634043210000|2021-10-12 12:53:30|2047.5|2047|2047|2046.5|2047.5|2047|2046|2045.5|14883
1634043230000|2021-10-12 12:53:50|2046.5|2046|2047|2046|2047|2046.5|2046.5|2046|1593
1634043240000|2021-10-12 12:54:00||2046.5||2046||2046.5||2046|0
1634043250000|2021-10-12 12:54:10|2046.5||2046.5||2046.5||2046.5||0
1634043260000|2021-10-12 12:54:20|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|436
1634043280000|2021-10-12 12:54:40|2045.5|2045|2045.5|2045|2045.5|2045|2045.5|2045|1557
1634043300000|2021-10-12 12:55:00|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|37
1634043310000|2021-10-12 12:55:10|2045.5|2045|2045.5|2045|2045.5|2045|2045|2044.5|1628
1634043320000|2021-10-12 12:55:20||2044.5||2044.5||2044.5||2044.5|1206
1634043330000|2021-10-12 12:55:30|2045|2045|2045|2044.5|2045|2045|2045|2044.5|726
1634043340000|2021-10-12 12:55:40|2044.5|2044|2044.5|2044|2044.5|2044|2044.5|2044|1307
1634043350000|2021-10-12 12:55:50|2045|2044.5|2044.5|2044|2045|2044.5|2044.5|2044|1528
1634043360000|2021-10-12 12:56:00|2045||2044.5||2045||2044.5||147
1634043370000|2021-10-12 12:56:10|2045||2044.5||2045||2044.5||2478
1634043380000|2021-10-12 12:56:20|2045|2044.5|2045|2044.5|2045|2044.5|2045|2044.5|350
1634043410000|2021-10-12 12:56:50|2044.5|2044|2045.5|2045|2045.5|2045|2044.5|2044|1504
1634043430000|2021-10-12 12:57:10|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|2262
1634043440000|2021-10-12 12:57:20|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|98
1634043460000|2021-10-12 12:57:40|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|3574
1634043500000|2021-10-12 12:58:20|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|4951
1634043510000|2021-10-12 12:58:30|2045.5|2045|2045.5|2045|2046|2045.5|2045.5|2045|3398
1634043530000|2021-10-12 12:58:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|350
1634043560000|2021-10-12 12:59:20|2046.5||2046||2046.5||2046||750
1634043570000|2021-10-12 12:59:30|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|430
1634043590000|2021-10-12 12:59:50|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|1987
1634043600000|2021-10-12 13:00:00|||||||||1898
1634043610000|2021-10-12 13:00:10|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|1949
1634043620000|2021-10-12 13:00:20|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|98
1634043650000|2021-10-12 13:00:50|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|564
1634043670000|2021-10-12 13:01:10|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|98
1634043700000|2021-10-12 13:01:40|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047|5053
1634043730000|2021-10-12 13:02:10|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|5401
1634043740000|2021-10-12 13:02:20|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|5177
1634043750000|2021-10-12 13:02:30|2048.5|2048|2047.5|2047|2048.5|2048|2047.5|2047|3660
1634043760000|2021-10-12 13:02:40|2048|2047.5|2048|2047|2048|2047.5|2047.5|2047|1333
1634043770000|2021-10-12 13:02:50|2048.5|2047.5|2048.5|2047.5|2048.5|2048|2048|2047.5|1615
1634043780000|2021-10-12 13:03:00|2049|2048|2048.5|2048|2049|2048.5|2048.5|2048|3252
1634043790000|2021-10-12 13:03:10|2049||2048.5||2049||2048.5||0
1634043800000|2021-10-12 13:03:20|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|98
1634043810000|2021-10-12 13:03:30|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|24
1634043840000|2021-10-12 13:04:00|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|3944
1634043850000|2021-10-12 13:04:10|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|5614
1634043860000|2021-10-12 13:04:20|2049||2048.5||2049||2048.5||350
1634043870000|2021-10-12 13:04:30|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048.5|0
1634043900000|2021-10-12 13:05:00|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|9506
1634043920000|2021-10-12 13:05:20|||||||||600
1634043960000|2021-10-12 13:06:00|2049|2048.5|2049|2048.5|2049.5|2049|2049|2048|13735
1634043970000|2021-10-12 13:06:10|2049.5|2048|2047.5|2047|2049.5|2048.5|2047|2046.5|37410
1634043980000|2021-10-12 13:06:20|2047|2046.5|2047|2046.5|2047.5|2047|2046|2045.5|18264
1634043990000|2021-10-12 13:06:30|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|7397
1634044000000|2021-10-12 13:06:40||2045.5||2046||2046||2045.5|3965
1634044010000|2021-10-12 13:06:50|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|609
1634044020000|2021-10-12 13:07:00|2046|2045.5|2045.5|2045|2046.5|2045.5|2045.5|2044.5|6365
1634044030000|2021-10-12 13:07:10|2045|2044.5|2046.5|2046|2046.5|2046|2045|2044.5|7059
1634044040000|2021-10-12 13:07:20|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|3484
1634044050000|2021-10-12 13:07:30|2046.5|2046|2045.5|2044.5|2047|2046.5|2045|2044.5|5798
1634044060000|2021-10-12 13:07:40|2045|2045|2045|2044.5|2045.5|2045|2044.5|2044|3722
1634044070000|2021-10-12 13:07:50|2044.5|2044|2043.5|2043|2045|2044.5|2043.5|2043|2104
1634044080000|2021-10-12 13:08:00|2044|2043.5|2043.5|2043|2044.5|2044|2043|2042.5|6799
1634044090000|2021-10-12 13:08:10|2044|2042.5|2043.5|2043|2044|2043|2043|2042.5|4341
1634044100000|2021-10-12 13:08:20|2043|2042.5|2044.5|2043.5|2044.5|2044|2043|2042.5|3029
1634044110000|2021-10-12 13:08:30|2044|2044|2044|2043.5|2044.5|2044|2044|2043.5|792
1634044120000|2021-10-12 13:08:40|2044.5|2043|2043|2042.5|2044.5|2043|2043|2042.5|4233
1634044130000|2021-10-12 13:08:50|||||||||200
1634044140000|2021-10-12 13:09:00||2042||2042.5||2042.5||2042|1134
1634044150000|2021-10-12 13:09:10|2043.5|2043|2044.5|2043.5|2044.5|2043.5|2043.5|2043|1109
1634044160000|2021-10-12 13:09:20|2044|2043.5|2044|2043|2044|2043.5|2044|2043|0
1634044170000|2021-10-12 13:09:30|2044.5|2043.5|2042|2041|2044.5|2043.5|2042|2041|500
1634044180000|2021-10-12 13:09:40|2042.5|2041.5|2043|2042|2043|2042|2042.5|2041.5|234
1634044190000|2021-10-12 13:09:50|2042.5|2041.5|2041|2040|2042.5|2041.5|2041|2040|555
1634044200000|2021-10-12 13:10:00|2042|2040.5|2042|2041|2042|2041|2041.5|2040|448
1634044210000|2021-10-12 13:10:10|2041.5|2040|2042|2041|2042.5|2041.5|2041.5|2040|350
1634044220000|2021-10-12 13:10:20|2042.5|2041.5|2044|2043|2044|2043|2042.5|2041.5|467
1634044230000|2021-10-12 13:10:30|2044.5|2043.5|2043|2041.5|2044.5|2043.5|2043|2041.5|500
1634044240000|2021-10-12 13:10:40|2042.5|2042|2042|2040.5|2043|2042|2041.5|2040|200
1634044250000|2021-10-12 13:10:50|2041.5|2040|2042|2040|2042|2040.5|2041.5|2040|0
1634044260000|2021-10-12 13:11:00|2042.5|2040.5|2042|2041|2042.5|2041|2042|2040.5|235
1634044270000|2021-10-12 13:11:10|2042.5|2041.5|2042|2041|2042.5|2041.5|2042|2041|0
1634044280000|2021-10-12 13:11:20|2042.5|2041.5|2043|2042|2043|2042|2042.5|2041.5|390
1634044290000|2021-10-12 13:11:30|2043.5|2042.5|2043|2042|2043.5|2042.5|2043|2042|1000
1634044300000|2021-10-12 13:11:40|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|349
1634044310000|2021-10-12 13:11:50|2043|2042|2043|2042|2043|2042|2043|2042|0
1634044320000|2021-10-12 13:12:00|2043.5|2042.5|2043|2042|2043.5|2042.5|2043|2042|0
1634044330000|2021-10-12 13:12:10|2043.5|2042.5|2043|2042|2043.5|2042.5|2043|2042|0
1634044340000|2021-10-12 13:12:20|2044|2043|2043.5|2042.5|2044|2043|2043.5|2042.5|0
1634044350000|2021-10-12 13:12:30|2044.5|2043.5|2044|2043|2044.5|2043.5|2044|2043|253
1634044360000|2021-10-12 13:12:40|2044.5|2043.5|2043|2042|2044.5|2043.5|2043|2042|2000
1634044370000|2021-10-12 13:12:50|2043.5|2042.5|2044|2043|2044|2043|2043|2042|0
1634044380000|2021-10-12 13:13:00|2043.5|2042.5|2043|2042|2044|2043|2043|2042|0
1634044390000|2021-10-12 13:13:10|2043.5|2042.5|2042.5|2041.5|2043.5|2042.5|2042.5|2041.5|98
1634044400000|2021-10-12 13:13:20|2043|2042|2043|2042|2043|2042|2042.5|2041.5|0
1634044410000|2021-10-12 13:13:30|2042.5|2041.5|2043|2042|2043|2042|2042.5|2041|482
1634044420000|2021-10-12 13:13:40|2042.5|2041.5|2042.5|2041|2043|2041.5|2042.5|2041|0
1634044430000|2021-10-12 13:13:50|2043|2041.5|2043|2041.5|2043|2041.5|2042.5|2041|0
1634044440000|2021-10-12 13:14:00|2042.5|2041|2041.5|2040.5|2043|2041.5|2041|2040|259
1634044450000|2021-10-12 13:14:10|2042|2040|2041.5|2040|2042|2040.5|2041.5|2040|0
1634044460000|2021-10-12 13:14:20|2041|2040.5|2041|2040|2041.5|2040.5|2041|2040|50
1634044470000|2021-10-12 13:14:30|2040.5|2039.5|2041.5|2040.5|2042|2041|2040.5|2039.5|503
1634044480000|2021-10-12 13:14:40|2042|2041|2042|2041|2042|2041|2041.5|2040.5|0
1634044490000|2021-10-12 13:14:50|2041.5|2040.5|2042|2041|2042|2041|2041.5|2040.5|0
1634044500000|2021-10-12 13:15:00|2041.5|2040.5|2041.5|2040.5|2042|2041|2041.5|2040.5|0
1634044510000|2021-10-12 13:15:10|2041|2040|2042|2041|2042|2041|2041|2040|121
1634044520000|2021-10-12 13:15:20|2042.5|2041.5|2042.5|2041.5|2042.5|2041.5|2042|2041|0
1634044530000|2021-10-12 13:15:30|2042|2041|2042|2041|2042.5|2041.5|2042|2041|0
1634044540000|2021-10-12 13:15:40|2042.5|2041.5|2042|2041|2042.5|2041.5|2042|2041|239
1634044550000|2021-10-12 13:15:50|2042.5|2041.5|2042.5|2041.5|2043|2042|2042.5|2041.5|0
1634044560000|2021-10-12 13:16:00|2042|2041|2043|2042|2043|2042|2042|2041|0
1634044570000|2021-10-12 13:16:10|2042.5|2041.5|2043.5|2042.5|2043.5|2042.5|2042.5|2041.5|299
1634044580000|2021-10-12 13:16:20|2043|2042|2042.5|2041.5|2043|2042|2042.5|2041.5|0
1634044590000|2021-10-12 13:16:30|2043|2042|2043.5|2042.5|2043.5|2042.5|2043|2042|0
1634044600000|2021-10-12 13:16:40|2043|2042|2044|2042.5|2044.5|2043|2043|2042|350
1634044610000|2021-10-12 13:16:50|2044.5|2043|2044|2043|2044.5|2043|2043.5|2042.5|0
1634044620000|2021-10-12 13:17:00|2043.5|2042.5|2044|2043|2044|2043|2043.5|2042.5|427
1634044630000|2021-10-12 13:17:10|2043.5|2042.5|2044|2043|2044|2043|2043.5|2042.5|0
1634044640000|2021-10-12 13:17:20|2043.5|2042.5|2043.5|2042.5|2044|2043|2043.5|2042.5|0
1634044650000|2021-10-12 13:17:30|2044|2043|2044|2043|2044|2043|2043.5|2042.5|334
1634044660000|2021-10-12 13:17:40|2044.5|2042.5|2044.5|2043.5|2044.5|2043.5|2044|2042.5|0
1634044670000|2021-10-12 13:17:50|2044|2043|2045|2044|2045|2044|2044|2043|147
1634044680000|2021-10-12 13:18:00|2044.5|2043.5|2045|2044|2045|2044|2044.5|2043.5|98
1634044690000|2021-10-12 13:18:10|2045.5|2044.5|2045.5|2044.5|2045.5|2044.5|2044.5|2043.5|690
1634044700000|2021-10-12 13:18:20|2045|2044|2045.5|2044.5|2045.5|2044.5|2045|2043.5|0
1634044710000|2021-10-12 13:18:30|2045|2044|2045|2044|2045.5|2044.5|2044.5|2043.5|0
1634044720000|2021-10-12 13:18:40|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|127
1634044730000|2021-10-12 13:18:50|2045|2044|2044.5|2043.5|2045|2044|2044|2043|0
1634044740000|2021-10-12 13:19:00|2044|2043|2044|2043|2044.5|2043.5|2044|2043|0
1634044750000|2021-10-12 13:19:10|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|0
1634044760000|2021-10-12 13:19:20|2045|2044|2044.5|2043.5|2045|2044|2044.5|2043.5|0
1634044770000|2021-10-12 13:19:30|2045|2044|2044.5|2043.5|2045|2044|2044.5|2043.5|15
1634044780000|2021-10-12 13:19:40|2045|2044|2045.5|2044.5|2045.5|2044.5|2045|2044|0
1634044790000|2021-10-12 13:19:50|2045|2044|2045|2044|2045.5|2044.5|2045|2044|0
1634044800000|2021-10-12 13:20:00|2044.5|2043.5|2044.5|2043.5|2045|2044|2044.5|2043.5|0
1634044810000|2021-10-12 13:20:10|2045|2044|2044.5|2043.5|2045|2044|2044.5|2043.5|217
1634044820000|2021-10-12 13:20:20|2044|2043|2044.5|2043.5|2044.5|2043.5|2044|2043|0
1634044830000|2021-10-12 13:20:30|2044|2043|2044|2043|2044.5|2043.5|2044|2043|0
1634044840000|2021-10-12 13:20:40|2044.5|2043.5|2044.5|2043.5|2044.5|2043.5|2044|2043|0
1634044850000|2021-10-12 13:20:50|2044|2043|2045.5|2044.5|2045.5|2044.5|2044|2043|149
1634044860000|2021-10-12 13:21:00|2045|2044|2045.5|2044.5|2046|2045|2045|2043.5|27
1634044870000|2021-10-12 13:21:10|2045|2044|2045|2044|2045.5|2044.5|2045|2044|250
1634044880000|2021-10-12 13:21:20|2044.5|2043.5|2045|2044|2045|2044|2044.5|2043.5|0
1634044890000|2021-10-12 13:21:30|2044.5|2043.5|2045|2044|2045.5|2044.5|2044.5|2043.5|133
1634044900000|2021-10-12 13:21:40|2045.5|2044.5|2046|2045|2046|2045|2045|2044|425
1634044910000|2021-10-12 13:21:50|2045.5|2044.5|2046|2045|2046|2045|2045.5|2044.5|0
1634044920000|2021-10-12 13:22:00|2045.5|2044.5|2046|2045|2046.5|2045.5|2045.5|2044.5|0
1634044930000|2021-10-12 13:22:10|2045.5|2044.5|2046.5|2045.5|2046.5|2045.5|2045.5|2044.5|66
1634044940000|2021-10-12 13:22:20|2047|2046|2047.5|2046.5|2047.5|2046.5|2047|2046|511
1634044950000|2021-10-12 13:22:30|2047|2046|2047.5|2046.5|2048|2047|2047|2046|378
1634044960000|2021-10-12 13:22:40|2047|2046|2047|2046|2047.5|2046.5|2047|2046|100
1634044970000|2021-10-12 13:22:50|2046.5|2045.5|2046|2045|2047|2046|2046|2045|0
1634044980000|2021-10-12 13:23:00|2046.5|2045.5|2047|2046|2047|2046|2046|2045|0
1634044990000|2021-10-12 13:23:10|2046.5|2045.5|2047|2045.5|2047.5|2046.5|2046.5|2045.5|1079
1634045000000|2021-10-12 13:23:20|2047.5|2046.5|2047|2046|2048|2047|2047|2046|321
1634045010000|2021-10-12 13:23:30|2047.5|2046.5|2047|2046|2047.5|2046.5|2047|2046|0
1634045020000|2021-10-12 13:23:40|2047.5|2046.5|2047|2046|2047.5|2046.5|2047|2046|200
1634045030000|2021-10-12 13:23:50|2047.5|2046.5|2046.5|2045.5|2047.5|2046.5|2046.5|2045.5|0
1634045040000|2021-10-12 13:24:00|2047|2046|2047|2046|2047|2046|2046|2045|282
1634045050000|2021-10-12 13:24:10|2046.5|2045.5|2046.5|2045.5|2047|2046|2046.5|2045.5|285
1634045060000|2021-10-12 13:24:20|2047|2046|2046.5|2045.5|2047|2046|2046.5|2045.5|0
1634045070000|2021-10-12 13:24:30||2046||2046||2046||2046|0
1634045080000|2021-10-12 13:24:40|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|4871
1634045090000|2021-10-12 13:24:50|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045.5|3433
1634045110000|2021-10-12 13:25:10|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|2925
1634045120000|2021-10-12 13:25:20|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|3683
1634045130000|2021-10-12 13:25:30|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|1871
1634045150000|2021-10-12 13:25:50|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|4634
1634045160000|2021-10-12 13:26:00|2047|2046.5|2046|2045.5|2047.5|2047|2046|2045|28845
1634045170000|2021-10-12 13:26:10|2046.5|2046|2046.5|2046|2047|2046.5|2046|2046|5847
1634045180000|2021-10-12 13:26:20|2047||2046.5||2047||2046.5||0
1634045190000|2021-10-12 13:26:30|2047|2046.5|2048.5|2047.5|2048.5|2048|2047|2046.5|6167
1634045200000|2021-10-12 13:26:40|2048|2048|2048.5|2048|2048.5|2048|2048|2048|2074
1634045210000|2021-10-12 13:26:50|2049|2048.5|2048|2047.5|2049|2048.5|2048|2047.5|903
1634045220000|2021-10-12 13:27:00|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|701
1634045230000|2021-10-12 13:27:10|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|640
1634045250000|2021-10-12 13:27:30|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2048|1614
1634045260000|2021-10-12 13:27:40|2048.5|2048|2049.5|2049|2049.5|2049|2048.5|2048|7037
1634045270000|2021-10-12 13:27:50|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|4855
1634045280000|2021-10-12 13:28:00|2049.5|2049|2049.5|2049|2049.5|2049|2049|2049|2143
1634045290000|2021-10-12 13:28:10|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|1057
1634045300000|2021-10-12 13:28:20|2049|2048.5|2049.5|2048.5|2049.5|2049|2049|2048.5|1883
1634045310000|2021-10-12 13:28:30||2049||2049||2049||2049|0
1634045320000|2021-10-12 13:28:40|2050||2049.5||2050||2049.5||18767
1634045330000|2021-10-12 13:28:50|||||||||152
1634045340000|2021-10-12 13:29:00|||||||||682
1634045360000|2021-10-12 13:29:20|||||||||1744
1634045370000|2021-10-12 13:29:30|||||||||78
1634045380000|2021-10-12 13:29:40|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|9219
1634045390000|2021-10-12 13:29:50|2049|2048.5|2048.5|2047.5|2049|2048.5|2048|2047.5|9809
1634045400000|2021-10-12 13:30:00|2048|2047|2047.5|2047|2049.5|2049|2047|2046.5|20524
1634045410000|2021-10-12 13:30:10|2048|2047.5|2047|2046.5|2048|2047.5|2047|2046.5|8419
1634045420000|2021-10-12 13:30:20|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|3081
1634045430000|2021-10-12 13:30:30|2046|2045.5|2044.5|2044|2046.5|2045.5|2044.5|2044|42320
1634045440000|2021-10-12 13:30:40|2044|2043.5|2045.5|2045|2046|2045.5|2043.5|2043|8613
1634045450000|2021-10-12 13:30:50|2046|2045.5|2044|2043.5|2046|2045.5|2044|2043|5180
1634045460000|2021-10-12 13:31:00|2043.5|2043|2044|2043.5|2044|2043.5|2042|2041.5|23598
1634045470000|2021-10-12 13:31:10|2043.5|2043|2045.5|2045|2046.5|2045.5|2043|2042.5|12765
1634045480000|2021-10-12 13:31:20|2046|2045.5|2048|2047.5|2048.5|2047.5|2046|2045|5709
1634045490000|2021-10-12 13:31:30|2047.5|2047|2046|2045.5|2047.5|2047|2045|2044.5|3837
1634045500000|2021-10-12 13:31:40|2046.5|2045|2048.5|2048|2049|2048.5|2046.5|2045|20350
1634045510000|2021-10-12 13:31:50|2048|2047.5|2050|2049.5|2050|2049.5|2048|2047.5|33412
1634045520000|2021-10-12 13:32:00|2049.5|2049|2052|2051.5|2052|2051.5|2049.5|2049|106118
1634045530000|2021-10-12 13:32:10|2051.5|2051|2051|2050|2051.5|2051|2049.5|2049|15366
1634045540000|2021-10-12 13:32:20|2050.5|2050.5|2050|2049|2051|2050.5|2049.5|2049|7418
1634045550000|2021-10-12 13:32:30|2049.5|2049.5|2050.5|2050|2050.5|2050|2049|2048.5|7839
1634045560000|2021-10-12 13:32:40|2050|2049.5|2048.5|2047.5|2050|2050|2048|2047.5|5353
1634045570000|2021-10-12 13:32:50|2048|2048|2048.5|2048|2049|2048|2047|2046.5|3738
1634045580000|2021-10-12 13:33:00|2049|2048.5|2051|2050.5|2051.5|2051|2048.5|2048.5|7398
1634045590000|2021-10-12 13:33:10|2050.5|2050|2052|2051.5|2052.5|2051.5|2049.5|2049|7846
1634045600000|2021-10-12 13:33:20|2051.5|2051|2051.5|2051|2052|2051.5|2050.5|2050|2907
1634045610000|2021-10-12 13:33:30|2052|2051.5|2052|2051.5|2052|2051.5|2051.5|2051|1809
1634045620000|2021-10-12 13:33:40|2052.5|2052|2052.5|2051.5|2053|2052.5|2052|2051.5|4167
1634045630000|2021-10-12 13:33:50|2053|2052|2052|2051.5|2053|2052.5|2052|2051.5|1159
1634045640000|2021-10-12 13:34:00|2051.5|2051|2051.5|2051|2052.5|2052|2051.5|2050.5|6231
1634045650000|2021-10-12 13:34:10|2052|2051.5|2052|2051|2052.5|2052|2051.5|2050.5|1371
1634045660000|2021-10-12 13:34:20|2051.5|2050.5|2049|2048.5|2051.5|2051|2049|2048.5|14586
1634045670000|2021-10-12 13:34:30|2049.5|2049|2050|2049.5|2051|2050.5|2049.5|2049|3993
1634045680000|2021-10-12 13:34:40|2049.5|2049|2048.5|2048|2050|2049.5|2048.5|2048|4249
1634045690000|2021-10-12 13:34:50|2049|2048.5|2046.5|2046|2049|2048.5|2046.5|2046|1421
1634045700000|2021-10-12 13:35:00|2047|2046.5|2046.5|2045.5|2047.5|2047|2046|2045.5|6842
1634045710000|2021-10-12 13:35:10|2046|2046|2047|2046|2047.5|2047|2046|2045.5|1139
1634045720000|2021-10-12 13:35:20|2046.5|2045.5|2045.5|2045|2046.5|2046|2045|2044.5|5050
1634045730000|2021-10-12 13:35:30|2046|2044.5|2045|2044.5|2046|2045|2044.5|2044|3044
1634045740000|2021-10-12 13:35:40|2044.5|2044|2044|2043.5|2044.5|2044|2044|2043.5|578
1634045750000|2021-10-12 13:35:50|2044.5|2044|2043|2042.5|2044.5|2044|2043|2042.5|3490
1634045760000|2021-10-12 13:36:00|2043.5|2043|2043.5|2043|2044.5|2043.5|2042.5|2042|8124
1634045770000|2021-10-12 13:36:10|2043|2042.5|2041.5|2041|2043|2043|2041|2040.5|4223
1634045780000|2021-10-12 13:36:20|2042|2040.5|2040|2039|2042|2041|2039.5|2039|14707
1634045790000|2021-10-12 13:36:30|2039.5|2038.5|2038|2037.5|2040|2039.5|2038|2037.5|14370
1634045800000|2021-10-12 13:36:40|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2037.5|1300
1634045810000|2021-10-12 13:36:50|2038.5|2038|2038.5|2038|2039.5|2038.5|2038.5|2038|1400
1634045820000|2021-10-12 13:37:00|2039|2038.5|2040|2039.5|2040.5|2039.5|2038.5|2038|2076
1634045830000|2021-10-12 13:37:10|2040.5|2039|2039.5|2039|2040.5|2039.5|2039|2038|10781
1634045840000|2021-10-12 13:37:20|2039|2038.5|2039.5|2039|2040|2039.5|2039|2038.5|3315
1634045850000|2021-10-12 13:37:30|2040|2039.5|2040|2039.5|2041|2040.5|2040|2039|4030
1634045860000|2021-10-12 13:37:40|2040.5|2039|2040.5|2040|2040.5|2040|2039.5|2039|1449
1634045870000|2021-10-12 13:37:50|2040|2039.5|2042|2041|2042|2041|2040|2039.5|1618
1634045880000|2021-10-12 13:38:00|2042.5|2041.5|2042|2041|2042.5|2042|2042|2041|2185
1634045890000|2021-10-12 13:38:10|2041.5|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|350
1634045900000|2021-10-12 13:38:20|2041|2040.5|2040|2039|2041.5|2041|2039.5|2039|4911
1634045910000|2021-10-12 13:38:30|2039.5|2038.5|2040|2039.5|2040|2039.5|2039|2038.5|2600
1634045920000|2021-10-12 13:38:40|2039.5|2039|2039|2038.5|2040|2039.5|2039|2038.5|2980
1634045930000|2021-10-12 13:38:50|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|1275
1634045940000|2021-10-12 13:39:00|2040|2039.5|2040|2039|2040.5|2039.5|2039|2038.5|5021
1634045950000|2021-10-12 13:39:10|2039.5|2038.5|2038.5|2038|2039.5|2038.5|2038.5|2038|2333
1634045960000|2021-10-12 13:39:20|2039|2037.5|2037.5|2037|2039|2037.5|2037.5|2037|20378
1634045970000|2021-10-12 13:39:30|2038|2037.5|2037|2036.5|2038|2037.5|2037|2036|6543
1634045980000|2021-10-12 13:39:40|2036.5|2036|2036|2035.5|2037|2036.5|2036|2035|3029
1634045990000|2021-10-12 13:39:50|2035.5|2035|2035|2034.5|2036|2035.5|2034.5|2034|5572
1634046000000|2021-10-12 13:40:00|2034.5|2034|2034.5|2034|2035|2034.5|2034|2033|22541
1634046010000|2021-10-12 13:40:10|2035|2033.5|2035|2034.5|2036.5|2036|2034.5|2033.5|4366
1634046020000|2021-10-12 13:40:20|2035.5|2035|2037|2036.5|2037.5|2036.5|2035.5|2035|2246
1634046030000|2021-10-12 13:40:30|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|0
1634046040000|2021-10-12 13:40:40|2037.5|2037|2038.5|2038|2038.5|2038|2037.5|2036.5|3512
1634046050000|2021-10-12 13:40:50|2038|2037.5|2039|2038.5|2039|2038.5|2038|2037.5|3309
1634046060000|2021-10-12 13:41:00|2039.5|2039|2039.5|2039|2040|2039.5|2038|2037.5|11829
1634046070000|2021-10-12 13:41:10|2040|2038.5|2040|2039|2040.5|2040|2039.5|2038.5|6873
1634046080000|2021-10-12 13:41:20|2040.5|2039.5|2040|2039|2040.5|2039.5|2039.5|2038.5|6718
1634046090000|2021-10-12 13:41:30|2040.5|2039.5|2040|2039|2040.5|2040|2039|2038.5|4459
1634046100000|2021-10-12 13:41:40|2039.5|2038.5|2039|2038|2039.5|2039|2038|2037.5|5054
1634046110000|2021-10-12 13:41:50|2039.5|2038.5|2039.5|2039|2039.5|2039|2039.5|2038.5|743
1634046120000|2021-10-12 13:42:00|2040|2039.5|2039.5|2039|2040|2039.5|2038.5|2038|1910
1634046130000|2021-10-12 13:42:10|2040|2038.5|2039|2038.5|2040|2039|2039|2038.5|3459
1634046140000|2021-10-12 13:42:20|2039.5|2039|2040.5|2040|2040.5|2040|2039.5|2039|4914
1634046150000|2021-10-12 13:42:30|2040|2039.5|2041|2040.5|2041|2040.5|2040|2039.5|7490
1634046160000|2021-10-12 13:42:40|2041.5|2040|2043|2042|2043|2042.5|2041|2040|10357
1634046170000|2021-10-12 13:42:50|2043.5|2042.5|2042.5|2042|2043.5|2043|2042.5|2041.5|10505
1634046180000|2021-10-12 13:43:00|2043|2042.5|2043|2042|2043.5|2042.5|2042.5|2041.5|4298
1634046190000|2021-10-12 13:43:10|2043.5|2042.5|2043|2042|2044|2043.5|2042.5|2041.5|985
1634046200000|2021-10-12 13:43:20|2042.5|2041.5|2042|2041.5|2043|2042|2042|2041.5|4575
1634046210000|2021-10-12 13:43:30|2042.5|2042|2042|2041.5|2043|2042|2042|2041.5|984
1634046220000|2021-10-12 13:43:40|2042.5|2042|2044|2043.5|2044|2043.5|2042.5|2042|6516
1634046230000|2021-10-12 13:43:50|2043.5|2043|2043|2042.5|2044|2043.5|2043|2042.5|10418
1634046240000|2021-10-12 13:44:00|2043.5|2043|2043.5|2043|2044.5|2044|2043.5|2042.5|8461
1634046250000|2021-10-12 13:44:10|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|5027
1634046260000|2021-10-12 13:44:20|2044|2043.5|2043|2042.5|2044.5|2044|2042.5|2042|7071
1634046270000|2021-10-12 13:44:30|2042.5|2042|2042.5|2042|2043.5|2043|2042.5|2042|1557
1634046280000|2021-10-12 13:44:40|2043|2042.5|2044|2043.5|2044.5|2043.5|2043|2042.5|1781
1634046290000|2021-10-12 13:44:50|2044.5|2044|2043.5|2043|2045|2044.5|2043|2042.5|9367
1634046300000|2021-10-12 13:45:00|2043|2042.5|2043|2042.5|2043.5|2043|2043|2042|8091
1634046310000|2021-10-12 13:45:10|2043.5|2043|2043|2042.5|2043.5|2043|2042|2041.5|5868
1634046320000|2021-10-12 13:45:20|2042.5|2042|2043|2042.5|2043.5|2042.5|2042.5|2042|4120
1634046330000|2021-10-12 13:45:30|2042.5|2042|2044|2043.5|2044|2043.5|2042.5|2042|1940
1634046340000|2021-10-12 13:45:40|2044.5|2044|2044.5|2044|2044.5|2044|2044|2043.5|1210
1634046350000|2021-10-12 13:45:50|2045|2044.5|2044.5|2043.5|2045|2044.5|2043.5|2043|6765
1634046360000|2021-10-12 13:46:00|2045|2044|2044.5|2043.5|2045|2044.5|2044.5|2043.5|9426
1634046370000|2021-10-12 13:46:10|2045|2044|2045|2044|2045|2044|2043.5|2043|2928
1634046380000|2021-10-12 13:46:20|2045.5|2044.5|2046|2045|2046|2045.5|2045|2044.5|6621
1634046390000|2021-10-12 13:46:30|2045.5|2045.5|2046.5|2046|2047|2046.5|2045|2044.5|5753
1634046400000|2021-10-12 13:46:40|2046|2045.5|2046.5|2046|2047|2046|2046|2045.5|1225
1634046410000|2021-10-12 13:46:50|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046|3254
1634046420000|2021-10-12 13:47:00|2048|2047.5|2048.5|2047.5|2049|2048.5|2046.5|2046|26120
1634046430000|2021-10-12 13:47:10|2049|2048|2049.5|2049|2050|2049.5|2049|2048|13456
1634046440000|2021-10-12 13:47:20|2050|2049.5|2050|2049.5|2050.5|2050|2049.5|2049|11841
1634046450000|2021-10-12 13:47:30|2049.5|2049|2050.5|2050|2051|2050|2049.5|2049|4007
1634046460000|2021-10-12 13:47:40|2050|2049.5|2049|2048.5|2050.5|2050|2049|2048.5|6682
1634046470000|2021-10-12 13:47:50|2049.5|2049|2050|2049|2050|2049.5|2049|2048|5034
1634046480000|2021-10-12 13:48:00|2049.5|2048.5|2050|2049|2050|2049|2048.5|2048|7151
1634046490000|2021-10-12 13:48:10|2050.5|2049.5|2051|2050|2051|2050.5|2050|2049.5|4989
1634046500000|2021-10-12 13:48:20|2050.5|2050.5|2051.5|2051|2052|2051|2050.5|2050.5|9060
1634046510000|2021-10-12 13:48:30|2051|2050.5|2052|2051.5|2052.5|2051.5|2051|2050.5|14336
1634046520000|2021-10-12 13:48:40|2052.5|2052|2051.5|2051|2053|2052|2051.5|2051|8193
1634046530000|2021-10-12 13:48:50|2052|2051.5|2050.5|2050|2052|2051.5|2050.5|2050|8727
1634046540000|2021-10-12 13:49:00|2051|2050.5|2051.5|2051|2052|2051.5|2051|2050.5|20948
1634046550000|2021-10-12 13:49:10|2052|2050.5|2051.5|2051|2052|2051|2051.5|2050.5|1568
1634046560000|2021-10-12 13:49:20|2052|2051.5|2052.5|2052|2052.5|2052|2051.5|2051.5|1834
1634046570000|2021-10-12 13:49:30|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2051.5|865
1634046580000|2021-10-12 13:49:40|2053|2051.5|2052.5|2051.5|2053.5|2052.5|2052|2051.5|18232
1634046590000|2021-10-12 13:49:50|2052|2052|2051.5|2051|2052.5|2052|2051.5|2051|4608
1634046600000|2021-10-12 13:50:00|2052|2051.5|2052.5|2052|2053|2052.5|2051.5|2051|10301
1634046610000|2021-10-12 13:50:10|2053|2052.5|2054.5|2054|2055|2054.5|2053|2052.5|22054
1634046620000|2021-10-12 13:50:20|2055|2053.5|2054.5|2054|2055|2054|2054|2053.5|4118
1634046630000|2021-10-12 13:50:30|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054|2864
1634046640000|2021-10-12 13:50:40|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|31552
1634046650000|2021-10-12 13:50:50|||||||||99257
1634046660000|2021-10-12 13:51:00|2056.5|2056|2057.5|2056.5|2058|2057|2056.5|2056|37807
1634046670000|2021-10-12 13:51:10|2057|2057|2057.5|2056.5|2058|2057|2057|2056.5|5064
1634046680000|2021-10-12 13:51:20|2058|2057|2057.5|2057|2058|2057.5|2057.5|2056.5|3002
1634046690000|2021-10-12 13:51:30|2058|2057.5|2058.5|2058|2058.5|2058|2057.5|2057|7898
1634046700000|2021-10-12 13:51:40|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|635
1634046710000|2021-10-12 13:51:50|2058|2057.5|2058|2057.5|2058.5|2057.5|2057.5|2057|10746
1634046720000|2021-10-12 13:52:00|2058.5|2058|2059|2058.5|2059.5|2058.5|2058|2057|14801
1634046730000|2021-10-12 13:52:10|2059.5|2059|2059.5|2058.5|2060|2059|2059|2058.5|1556
1634046740000|2021-10-12 13:52:20|2059|2059|2059|2058.5|2059|2059|2059|2058.5|575
1634046750000|2021-10-12 13:52:30|2059.5|2058|2059|2058|2059.5|2058.5|2058.5|2058|5433
1634046760000|2021-10-12 13:52:40|2058.5|2057.5|2057.5|2056.5|2058.5|2057.5|2057|2056.5|1338
1634046770000|2021-10-12 13:52:50|2058|2057|2058.5|2057.5|2058.5|2058|2058|2056.5|765
1634046780000|2021-10-12 13:53:00|2058|2057|2056.5|2056|2058|2057|2056.5|2056|2202
1634046790000|2021-10-12 13:53:10|2057|2056.5|2056.5|2055.5|2058|2057.5|2056|2055.5|4396
1634046800000|2021-10-12 13:53:20|2056|2055|2055|2054.5|2056|2055.5|2054.5|2054|8722
1634046810000|2021-10-12 13:53:30|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|4822
1634046820000|2021-10-12 13:53:40|2055.5|2054|2055|2054|2055.5|2055|2054.5|2053.5|3492
1634046830000|2021-10-12 13:53:50|2054.5|2054.5|2054.5|2054|2054.5|2054.5|2054|2053.5|2933
1634046840000|2021-10-12 13:54:00|2054|2053.5|2054|2053|2054|2054|2053.5|2053|2165
1634046850000|2021-10-12 13:54:10|2054.5|2053.5|2054|2053.5|2054.5|2054|2053.5|2053|2750
1634046860000|2021-10-12 13:54:20|2054.5|2054|2053.5|2053|2054.5|2054|2053.5|2052.5|587
1634046870000|2021-10-12 13:54:30|2054||2054||2054||2053.5||257
1634046880000|2021-10-12 13:54:40|2053.5|2053.5|2053.5|2053|2054|2053.5|2053.5|2052.5|797
1634046890000|2021-10-12 13:54:50|2054|2053.5|2053|2052.5|2054|2053.5|2053|2052|4121
1634046900000|2021-10-12 13:55:00|2053.5|2053|2055|2054|2055|2054|2053|2052.5|6467
1634046910000|2021-10-12 13:55:10|2055.5|2054.5|2055|2054|2055.5|2054.5|2054.5|2054|2093
1634046920000|2021-10-12 13:55:20|2054.5|2054.5|2055.5|2055|2056|2055.5|2054.5|2054|1822
1634046930000|2021-10-12 13:55:30|2056|2054.5|2056|2055|2056|2055.5|2055|2054|8682
1634046940000|2021-10-12 13:55:40|2055.5|2054.5|2055.5|2055|2056|2055|2055|2054.5|651
1634046950000|2021-10-12 13:55:50|2056|2054.5|2056.5|2055.5|2057|2056|2056|2054.5|5308
1634046960000|2021-10-12 13:56:00|2056|2056|2057|2056|2057|2056|2056|2055.5|1821
1634046970000|2021-10-12 13:56:10|2057.5|2056.5|2057.5|2057|2058|2057.5|2057.5|2056.5|3744
1634046980000|2021-10-12 13:56:20|2057|2056.5|2055.5|2055|2057|2056.5|2055.5|2055|3009
1634046990000|2021-10-12 13:56:30|2055|2054.5|2055.5|2054.5|2056|2055|2055|2054.5|1766
1634047000000|2021-10-12 13:56:40|2055|2055|2056|2055.5|2056|2055.5|2055|2054.5|2280
1634047010000|2021-10-12 13:56:50|2056.5|2056|2056|2055|2056.5|2056|2055.5|2055|1262
1634047020000|2021-10-12 13:57:00|2056.5|2055.5|2056.5|2056|2056.5|2056|2056.5|2055.5|622
1634047030000|2021-10-12 13:57:10|2057|2056.5|2057|2056.5|2058|2057|2057|2056.5|4374
1634047040000|2021-10-12 13:57:20|2057.5|2057|2058|2057|2058|2057.5|2057.5|2056.5|3392
1634047050000|2021-10-12 13:57:30|2057.5|2057.5|2056.5|2056|2058|2057.5|2056.5|2055.5|1500
1634047060000|2021-10-12 13:57:40|2057|2055.5|2057|2056|2057|2056|2056|2055.5|1084
1634047070000|2021-10-12 13:57:50|2056.5|2056.5|2057|2056.5|2057|2056.5|2056.5|2056.5|0
1634047080000|2021-10-12 13:58:00|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|3216
1634047090000|2021-10-12 13:58:10|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|1108
1634047100000|2021-10-12 13:58:20|2057|2056.5|2057.5|2057|2057.5|2057|2056.5|2056|2008
1634047110000|2021-10-12 13:58:30|2058|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|4493
1634047120000|2021-10-12 13:58:40|2058|2056.5|2057|2056|2058|2056.5|2056.5|2056|2521
1634047130000|2021-10-12 13:58:50|2056.5|2056.5|2056|2055.5|2056.5|2056.5|2055.5|2055|1342
1634047140000|2021-10-12 13:59:00|2056.5|2055|2056.5|2055.5|2056.5|2056|2056|2055|950
1634047150000|2021-10-12 13:59:10|2057|2056|2057|2056|2057|2056.5|2056.5|2055.5|609
1634047160000|2021-10-12 13:59:20|2056.5|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|2452
1634047170000|2021-10-12 13:59:30|2057|2056.5|2056|2055.5|2057|2056.5|2056|2055.5|5064
1634047180000|2021-10-12 13:59:40|2056.5|2056|2055|2054.5|2056.5|2056|2055|2054.5|29322
1634047190000|2021-10-12 13:59:50|2054.5|2054|2054.5|2054|2055.5|2055|2054.5|2054|5069
1634047200000|2021-10-12 14:00:00|2055|2054.5|2056.5|2056|2057.5|2057|2055|2054.5|35447
1634047210000|2021-10-12 14:00:10|2057|2056.5|2057|2056|2058|2057.5|2056.5|2055.5|28999
1634047220000|2021-10-12 14:00:20|2056.5|2056.5|2055.5|2055|2057|2056.5|2055.5|2054.5|22282
1634047230000|2021-10-12 14:00:30|2056|2054.5|2056|2055.5|2056.5|2056|2055.5|2054.5|9641
1634047240000|2021-10-12 14:00:40|2055.5|2055|2056|2055.5|2056.5|2056|2055.5|2055|12618
1634047250000|2021-10-12 14:00:50|2055.5|2055|2055.5|2055|2056.5|2055.5|2055|2054|3040
1634047260000|2021-10-12 14:01:00|2056|2054.5|2054|2053.5|2056|2054.5|2054|2053.5|3404
1634047270000|2021-10-12 14:01:10|2054.5|2053|2054|2053.5|2054.5|2053.5|2053.5|2053|2791
1634047280000|2021-10-12 14:01:20|2054.5|2054|2054|2053.5|2054.5|2054|2053|2052.5|12951
1634047290000|2021-10-12 14:01:30|2053.5|2053|2054|2053.5|2054.5|2054|2053.5|2053|2938
1634047300000|2021-10-12 14:01:40|2053.5|2053|2053.5|2053|2054|2053.5|2053|2052|2418
1634047310000|2021-10-12 14:01:50|2054|2053.5|2054|2053.5|2054.5|2053.5|2053.5|2053|2026
1634047320000|2021-10-12 14:02:00|2054.5|2053|2054.5|2053.5|2054.5|2053.5|2053.5|2052.5|1741
1634047330000|2021-10-12 14:02:10|2054|2054|2055|2054.5|2055|2054.5|2054|2054|2494
1634047340000|2021-10-12 14:02:20|2054.5|2054|2055.5|2055|2056|2055.5|2054.5|2054|4582
1634047350000|2021-10-12 14:02:30|2056|2055.5|2055|2054.5|2056|2055.5|2055|2054.5|3067
1634047360000|2021-10-12 14:02:40|2055.5|2054|2055.5|2054.5|2055.5|2055|2054.5|2054|2009
1634047370000|2021-10-12 14:02:50|2055|2054|2054.5|2054|2055.5|2054|2054.5|2054|2888
1634047380000|2021-10-12 14:03:00|2054|2053.5|2053.5|2053|2055|2054|2053.5|2053|5073
1634047390000|2021-10-12 14:03:10|2053|2052.5|2051.5|2051|2053|2052.5|2051|2050.5|9188
1634047400000|2021-10-12 14:03:20|2051|2050.5|2051.5|2051|2052|2051.5|2051|2050.5|4462
1634047410000|2021-10-12 14:03:30|2052|2051.5|2051.5|2051|2052.5|2051.5|2051|2050.5|1910
1634047420000|2021-10-12 14:03:40|2052|2051.5|2052|2051.5|2052.5|2051.5|2051|2050.5|909
1634047430000|2021-10-12 14:03:50|2052.5|2051|2053.5|2052.5|2053.5|2053|2051.5|2051|1016
1634047440000|2021-10-12 14:04:00|2053|2053|2053|2052.5|2053.5|2053|2052.5|2052|4886
1634047450000|2021-10-12 14:04:10|2053.5|2053|2054.5|2053.5|2054.5|2053.5|2053.5|2053|1704
1634047460000|2021-10-12 14:04:20|2054|2054|2055|2054.5|2055|2054.5|2054|2054|1216
1634047470000|2021-10-12 14:04:30|2054.5|2054|2055|2054.5|2056|2055|2054.5|2054|1538
1634047480000|2021-10-12 14:04:40|2054.5|2054|2054|2053|2054.5|2054.5|2054|2053|2074
1634047490000|2021-10-12 14:04:50|2053.5|2052.5|2053.5|2053|2054|2053.5|2053|2052.5|2578
1634047500000|2021-10-12 14:05:00|2054|2053.5|2054|2053|2054|2053.5|2054|2053|1797
1634047510000|2021-10-12 14:05:10|2054.5|2053.5|2054|2053.5|2054.5|2054|2054|2053|423
1634047520000|2021-10-12 14:05:20|2054.5|2054|2054.5|2054|2055|2054.5|2054|2053.5|8889
1634047530000|2021-10-12 14:05:30|2055|2053.5|2055|2054.5|2055|2054.5|2054|2053.5|1051
1634047540000|2021-10-12 14:05:40|2055.5|2054|2056|2055.5|2056|2055.5|2055.5|2054|586
1634047550000|2021-10-12 14:05:50|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2055.5|612
1634047560000|2021-10-12 14:06:00|2056|2055.5|2055|2054.5|2057|2056|2054.5|2054|11229
1634047570000|2021-10-12 14:06:10|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|1182
1634047580000|2021-10-12 14:06:20|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2054.5|788
1634047590000|2021-10-12 14:06:30|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|1508
1634047600000|2021-10-12 14:06:40|2056|2055.5|2055.5|2055|2056|2055.5|2055|2054.5|312
1634047610000|2021-10-12 14:06:50|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055.5|1742
1634047620000|2021-10-12 14:07:00|2056.5|2056|2056.5|2056|2057|2056|2056|2055.5|1718
1634047630000|2021-10-12 14:07:10|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|98
1634047640000|2021-10-12 14:07:20|2056|2055.5|2056|2055|2056|2055.5|2055.5|2055|5072
1634047650000|2021-10-12 14:07:30|2055.5|2055.5|2055.5|2055|2056|2055.5|2055|2054.5|1250
1634047660000|2021-10-12 14:07:40|2056|2054.5|2055.5|2054.5|2056|2055|2055|2054.5|646
1634047670000|2021-10-12 14:07:50|2056|2055|2055.5|2054.5|2056|2055.5|2055|2054.5|1297
1634047680000|2021-10-12 14:08:00|2055|2055|2055|2054.5|2055.5|2055|2055|2054.5|3462
1634047690000|2021-10-12 14:08:10|2055.5|2055|2055.5|2054.5|2055.5|2055|2055|2054.5|699
1634047700000|2021-10-12 14:08:20|2055|2055|2056.5|2055.5|2056.5|2056|2055|2054.5|931
1634047710000|2021-10-12 14:08:30|2056|2056|2056|2055.5|2056.5|2056|2056|2055.5|1190
1634047720000|2021-10-12 14:08:40|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|1696
1634047730000|2021-10-12 14:08:50|2057|2056.5|2057|2056.5|2057|2056.5|2056.5|2056|2664
1634047740000|2021-10-12 14:09:00|2057.5|2057|2057.5|2057|2057.5|2057|2057|2056.5|2804
1634047750000|2021-10-12 14:09:10|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|3627
1634047760000|2021-10-12 14:09:20|2056|2055.5|2056|2055.5|2056.5|2056|2056|2055|1531
1634047770000|2021-10-12 14:09:30|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|612
1634047780000|2021-10-12 14:09:40|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|0
1634047790000|2021-10-12 14:09:50|2055.5|2055|2055|2054|2055.5|2055.5|2054.5|2054|2353
1634047800000|2021-10-12 14:10:00|2054.5|2054.5|2055|2054|2055|2054.5|2054.5|2054|238
1634047810000|2021-10-12 14:10:10|2054.5|2054.5|2055.5|2054.5|2055.5|2055|2054.5|2054|3441
1634047820000|2021-10-12 14:10:20|2055|2055|2056|2055.5|2056|2055.5|2055|2054.5|1462
1634047830000|2021-10-12 14:10:30|||||||||49085
1634047840000|2021-10-12 14:10:40|2055.5|2055|2055.5|2054.5|2056|2055.5|2055|2054.5|5634
1634047850000|2021-10-12 14:10:50|2055|2054|2056|2055.5|2056|2055.5|2054.5|2054|2245
1634047860000|2021-10-12 14:11:00|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|1583
1634047870000|2021-10-12 14:11:10|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|918
1634047880000|2021-10-12 14:11:20|2055.5|2055|2055|2054.5|2056|2055.5|2055|2054.5|2080
1634047890000|2021-10-12 14:11:30|2055.5|2055|2055|2054.5|2055.5|2055|2054.5|2054|7905
1634047900000|2021-10-12 14:11:40|2054.5|2054|2055|2054|2055|2054.5|2054|2053.5|1516
1634047920000|2021-10-12 14:12:00|2054.5||2054.5||2054.5||2054.5||870
1634047930000|2021-10-12 14:12:10|2055|2054.5|2054.5|2054|2055|2054.5|2054|2053.5|6566
1634047940000|2021-10-12 14:12:20|2055|2053.5|2055|2054|2055|2054.5|2054.5|2053.5|264
1634047950000|2021-10-12 14:12:30|2054.5|2054.5|2055|2054.5|2055|2054.5|2054.5|2054|4424
1634047960000|2021-10-12 14:12:40|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|2456
1634047970000|2021-10-12 14:12:50|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|1950
1634047980000|2021-10-12 14:13:00|2055|2053.5|2054|2053.5|2055|2054.5|2054|2053|7195
1634047990000|2021-10-12 14:13:10|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|3252
1634048000000|2021-10-12 14:13:20|2054.5||2054||2054.5||2054||120
1634048010000|2021-10-12 14:13:30|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052|3567
1634048020000|2021-10-12 14:13:40|2052.5|2052|2052.5|2052|2052.5|2052.5|2052.5|2052|200
1634048030000|2021-10-12 14:13:50|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|34
1634048040000|2021-10-12 14:14:00|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|504
1634048050000|2021-10-12 14:14:10|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|3014
1634048060000|2021-10-12 14:14:20|2053|2052.5|2052|2051.5|2053|2052.5|2052|2051.5|5566
1634048070000|2021-10-12 14:14:30|2051.5|2051|2052|2051.5|2052|2051.5|2051.5|2051|6135
1634048080000|2021-10-12 14:14:40|2052.5|2052|2054|2053|2054|2053.5|2052.5|2052|17727
1634048090000|2021-10-12 14:14:50|2053.5|2053.5|2054|2053.5|2054|2053.5|2053.5|2053.5|149
1634048100000|2021-10-12 14:15:00|2053.5|2053|2054|2053|2054|2053.5|2053.5|2053|598
1634048110000|2021-10-12 14:15:10|2053.5|2053.5|2054|2053.5|2054|2053.5|2053.5|2053|793
1634048120000|2021-10-12 14:15:20|2054.5|2054|2056|2055.5|2056|2055.5|2054|2053.5|27303
1634048130000|2021-10-12 14:15:30|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|10638
1634048140000|2021-10-12 14:15:40|2055.5|2055|2054.5|2053.5|2055.5|2055|2054|2053|1151
1634048150000|2021-10-12 14:15:50|2054|2053|2052.5|2052|2054|2053|2052|2051.5|6462
1634048160000|2021-10-12 14:16:00|2052|2051.5|2052|2051.5|2052|2052|2051.5|2051|415
1634048170000|2021-10-12 14:16:10|2051.5|2051|2051|2050.5|2051.5|2051.5|2051|2050.5|5913
1634048180000|2021-10-12 14:16:20|2050.5|2050|2050.5|2050|2051|2050.5|2050|2049.5|6082
1634048190000|2021-10-12 14:16:30|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|739
1634048200000|2021-10-12 14:16:40|2050|2049.5|2050|2049.5|2050.5|2049.5|2050|2049|537
1634048210000|2021-10-12 14:16:50|2049.5|2049|2049|2048.5|2050|2049.5|2049|2048.5|5787
1634048220000|2021-10-12 14:17:00|2048.5|2048|2047|2046.5|2049|2048|2046.5|2045.5|14072
1634048230000|2021-10-12 14:17:10|2047.5|2047|2047|2046|2047.5|2047|2046.5|2046|5293
1634048240000|2021-10-12 14:17:20|2046.5|2045.5|2045.5|2045|2046.5|2046|2045.5|2045|4988
1634048250000|2021-10-12 14:17:30|2046|2045.5|2046|2045.5|2046.5|2046|2045.5|2045|2892
1634048260000|2021-10-12 14:17:40|2045.5|2045|2045|2044.5|2046|2045.5|2045|2044.5|5523
1634048270000|2021-10-12 14:17:50|2045.5|2045|2046|2045|2046.5|2046|2045.5|2044.5|5042
1634048280000|2021-10-12 14:18:00|2045.5|2045.5|2046|2045|2046|2045.5|2045|2044.5|11361
1634048290000|2021-10-12 14:18:10|2046.5|2045.5|2046.5|2045.5|2046.5|2046|2045.5|2045|17241
1634048300000|2021-10-12 14:18:20|2046|2045|2045.5|2045|2046|2045|2045.5|2045|7678
1634048310000|2021-10-12 14:18:30|2045|2044.5|2045|2044|2045|2044.5|2044.5|2044|37265
1634048320000|2021-10-12 14:18:40|2044.5|2044.5|2044.5|2044|2045|2044.5|2044.5|2044|198
1634048330000|2021-10-12 14:18:50|2045|2044.5|2045.5|2045|2045.5|2045|2044.5|2044|1669
1634048340000|2021-10-12 14:19:00|2046|2044.5|2045.5|2045|2046|2045.5|2045.5|2044.5|1981
1634048350000|2021-10-12 14:19:10|2045|2044.5|2045.5|2045|2045.5|2045|2044.5|2044|3435
1634048360000|2021-10-12 14:19:20|2045|2044.5|2045.5|2044.5|2045.5|2045|2044.5|2044|99
1634048370000|2021-10-12 14:19:30|2046|2045|2046|2045.5|2046.5|2045.5|2045.5|2044.5|5433
1634048380000|2021-10-12 14:19:40|2046.5|2045|2047.5|2046.5|2047.5|2047|2046|2045|7705
1634048390000|2021-10-12 14:19:50|2048|2047|2047|2046.5|2048|2047|2047|2046|19525
1634048400000|2021-10-12 14:20:00|2046.5|2046|2045.5|2045|2046.5|2046.5|2045.5|2045|6000
1634048410000|2021-10-12 14:20:10|2045|2044.5|2045|2044.5|2045.5|2045|2045|2044.5|3599
1634048420000|2021-10-12 14:20:20|2044.5|2044|2044|2043.5|2045.5|2045|2044|2043.5|23444
1634048430000|2021-10-12 14:20:30|2044.5|2043|2045|2044|2045|2044.5|2044|2043|7758
1634048440000|2021-10-12 14:20:40|2044.5|2044.5|2045.5|2045|2046|2045.5|2044.5|2044|2941
1634048450000|2021-10-12 14:20:50|2046|2045.5|2044.5|2044|2046.5|2045.5|2044.5|2043.5|17916
1634048460000|2021-10-12 14:21:00|2044|2043.5|2043|2042|2045|2044.5|2042.5|2042|26524
1634048470000|2021-10-12 14:21:10|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|2043.5|2042.5|537
1634048480000|2021-10-12 14:21:20|2043|2042|2043|2042.5|2043.5|2042.5|2042.5|2042|3179
1634048490000|2021-10-12 14:21:30|2042.5|2042|2042.5|2042|2043.5|2042.5|2042.5|2042|430
1634048510000|2021-10-12 14:21:50|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042|327
1634048520000|2021-10-12 14:22:00|2042.5|2042|2042.5|2042|2043|2042.5|2042.5|2042|4236
1634048530000|2021-10-12 14:22:10|2042|2041.5|2042|2041.5|2042.5|2041.5|2041.5|2041|946
1634048540000|2021-10-12 14:22:20|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|1298
1634048550000|2021-10-12 14:22:30|2042.5||2042||2042.5||2042||0
1634048560000|2021-10-12 14:22:40|2042.5|2042|2041.5|2041|2042.5|2042|2041|2040.5|3677
1634048570000|2021-10-12 14:22:50|2042|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|711
1634048580000|2021-10-12 14:23:00|2041|2040.5|2042|2041.5|2042|2041.5|2041|2040.5|10120
1634048590000|2021-10-12 14:23:10|2042.5|2042|2042.5|2041.5|2043|2042.5|2042.5|2041.5|8726
1634048600000|2021-10-12 14:23:20|2043|2042|2043.5|2042.5|2043.5|2043|2043|2042|1380
1634048610000|2021-10-12 14:23:30|2043|2043|2044.5|2044|2044.5|2044|2043|2043|2156
1634048620000|2021-10-12 14:23:40|2044|2043.5|2045.5|2044.5|2045.5|2044.5|2044|2043|227
1634048630000|2021-10-12 14:23:50|2045|2045|2045.5|2045|2046|2045.5|2045|2044.5|9710
1634048640000|2021-10-12 14:24:00|2045|2044.5|2043.5|2043|2045.5|2045|2043.5|2043|13377
1634048650000|2021-10-12 14:24:10|2044|2042.5|2044|2043.5|2044|2043.5|2043|2042.5|922
1634048660000|2021-10-12 14:24:20|2043.5|2043|2043.5|2043|2044|2043|2043.5|2042.5|0
1634048670000|2021-10-12 14:24:30|2044|2042.5|2044.5|2044|2045|2044.5|2043.5|2042.5|1292
1634048680000|2021-10-12 14:24:40|2045|2043.5|2043|2042.5|2045|2044|2043|2042|772
1634048690000|2021-10-12 14:24:50|2042.5|2042|2042.5|2042|2043|2042.5|2042.5|2041.5|1081
1634048700000|2021-10-12 14:25:00|2043|2041.5|2042|2041.5|2043|2042|2041|2040.5|2387
1634048710000|2021-10-12 14:25:10|2042.5|2042|2041.5|2041|2042.5|2042|2041.5|2040.5|4731
1634048720000|2021-10-12 14:25:20|2042|2041.5|2042|2041|2042|2041.5|2041|2040.5|772
1634048730000|2021-10-12 14:25:30|2041.5|2041.5|2042.5|2042|2042.5|2042|2041.5|2041|12836
1634048740000|2021-10-12 14:25:40|2042|2041.5|2042|2041|2042.5|2042|2041.5|2041|2983
1634048750000|2021-10-12 14:25:50|2041.5|2041.5|2041|2040.5|2042|2041.5|2041|2040.5|1012
1634048760000|2021-10-12 14:26:00|2041.5|2041|2042|2041|2042|2041.5|2041|2040.5|0
1634048770000|2021-10-12 14:26:10|2041.5|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|5014
1634048780000|2021-10-12 14:26:20|2041|2040.5|2041.5|2041|2042|2041|2041|2040.5|1528
1634048790000|2021-10-12 14:26:30|2041|2040.5|2041.5|2040.5|2041.5|2041|2041|2040|1372
1634048800000|2021-10-12 14:26:40|2042|2041|2042|2041.5|2042.5|2042|2042|2040.5|4108
1634048810000|2021-10-12 14:26:50|2041.5|2041|2042|2041|2042|2041.5|2041.5|2041|319
1634048820000|2021-10-12 14:27:00|2041.5|2041.5|2044.5|2044|2045|2044|2041.5|2041.5|13218
1634048830000|2021-10-12 14:27:10|2044|2043.5|2044.5|2043.5|2045|2044.5|2044|2043.5|1327
1634048840000|2021-10-12 14:27:20|2045|2044|2045.5|2045|2046|2045|2044.5|2044|530
1634048850000|2021-10-12 14:27:30|2045|2044.5|2046|2045.5|2046|2045.5|2045|2044.5|3369
1634048860000|2021-10-12 14:27:40|2046.5|2046|2046|2045.5|2047|2046.5|2045.5|2045|8354
1634048870000|2021-10-12 14:27:50|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|7247
1634048880000|2021-10-12 14:28:00|2046|2045.5|2045|2044.5|2046.5|2046|2045|2044.5|4853
1634048890000|2021-10-12 14:28:10|2045.5|2045|2045.5|2045|2046|2045|2045|2044.5|1295
1634048900000|2021-10-12 14:28:20|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045|7968
1634048910000|2021-10-12 14:28:30|2046|2045.5|2045.5|2045|2046|2046|2045.5|2045|483
1634048920000|2021-10-12 14:28:40|2046|2045.5|2046|2045|2046|2045.5|2045.5|2045|1208
1634048930000|2021-10-12 14:28:50|2045.5|2044.5|2046|2045.5|2046.5|2046|2045.5|2044.5|9381
1634048940000|2021-10-12 14:29:00|2046.5|2046|2048|2047|2048|2047.5|2046.5|2046|8992
1634048950000|2021-10-12 14:29:10|2047.5|2047.5|2048.5|2048|2049.5|2049|2047.5|2047|12086
1634048960000|2021-10-12 14:29:20|2049|2048.5|2049|2048.5|2049.5|2049|2048.5|2048|6578
1634048970000|2021-10-12 14:29:30|2048.5|2048|2048.5|2047.5|2048.5|2048|2048|2047.5|5223
1634048980000|2021-10-12 14:29:40|2048|2048|2048.5|2048|2049|2048|2048|2047.5|0
1634048990000|2021-10-12 14:29:50|2049|2048.5|2049.5|2049|2050|2049.5|2049|2048|6627
1634049000000|2021-10-12 14:30:00|2050|2048.5|2049.5|2049|2050|2049.5|2049|2048.5|11861
1634049010000|2021-10-12 14:30:10|2049|2048.5|2048.5|2048|2049|2049|2048.5|2048|4166
1634049020000|2021-10-12 14:30:20|2049|2048.5|2049|2048.5|2050|2049|2048.5|2048|9656
1634049030000|2021-10-12 14:30:30|2049.5|2048|2049.5|2048.5|2049.5|2049|2049.5|2048|2029
1634049040000|2021-10-12 14:30:40||2049||2048.5||2049||2048.5|0
1634049050000|2021-10-12 14:30:50|2049|2048|2048|2047|2049.5|2049|2047.5|2047|18316
1634049060000|2021-10-12 14:31:00|2047.5|2047.5|2047.5|2047|2048|2047.5|2047|2046.5|19285
1634049070000|2021-10-12 14:31:10|2048|2046.5|2047|2046.5|2048|2047|2046.5|2046|6199
1634049080000|2021-10-12 14:31:20|2047.5|2047|2047.5|2047|2047.5|2047|2047|2046|3471
1634049090000|2021-10-12 14:31:30|2048|2047.5|2047|2046.5|2048|2047.5|2047|2046.5|1409
1634049100000|2021-10-12 14:31:40|2047.5|2047|2047.5|2046.5|2047.5|2047|2047|2046.5|1878
1634049110000|2021-10-12 14:31:50|2047|2047|2047|2046.5|2047.5|2047|2047|2046.5|977
1634049120000|2021-10-12 14:32:00|2046.5|2046|2048.5|2047.5|2048.5|2048|2046.5|2046|2671
1634049130000|2021-10-12 14:32:10|2048|2048|2048.5|2047.5|2048.5|2048|2047.5|2047|5532
1634049140000|2021-10-12 14:32:20|2049|2048|2048|2047|2049|2048.5|2047.5|2047|9695
1634049150000|2021-10-12 14:32:30|2048.5|2047.5|2048.5|2048|2048.5|2048|2048.5|2047|200
1634049160000|2021-10-12 14:32:40|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048|334
1634049170000|2021-10-12 14:32:50|2049.5|2049|2049.5|2049|2050|2049|2049.5|2048.5|2551
1634049180000|2021-10-12 14:33:00|2050|2049.5|2049.5|2048.5|2050|2049.5|2049.5|2048.5|6222
1634049190000|2021-10-12 14:33:10|2050|2049|2051|2050.5|2051.5|2050.5|2049.5|2049|18727
1634049200000|2021-10-12 14:33:20|2051.5|2051|2050.5|2049.5|2051.5|2051|2050.5|2049.5|4646
1634049210000|2021-10-12 14:33:30|2050|2050|2049|2048.5|2050.5|2050|2049|2048|2375
1634049220000|2021-10-12 14:33:40|2048.5|2048|2049.5|2048.5|2049.5|2049|2048.5|2048|6847
1634049240000|2021-10-12 14:34:00|2049|2049|2049|2048.5|2049|2049|2049|2048.5|102
1634049250000|2021-10-12 14:34:10|2049.5|2049|2050.5|2050|2051|2050|2049|2049|1674
1634049260000|2021-10-12 14:34:20|2051|2049.5|2050.5|2049.5|2051|2050.5|2050.5|2049.5|963
1634049270000|2021-10-12 14:34:30|2050|2049|2049|2048.5|2050|2049.5|2049|2048.5|686
1634049280000|2021-10-12 14:34:40|2049.5|2048|2049|2048|2049.5|2048.5|2049|2048|1672
1634049290000|2021-10-12 14:34:50|2049.5|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|3236
1634049300000|2021-10-12 14:35:00|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|2
1634049310000|2021-10-12 14:35:10|2049|2048.5|2049.5|2048.5|2049.5|2049|2049|2048.5|1133
1634049320000|2021-10-12 14:35:20|2049|2049|2050|2049|2050|2049.5|2049|2049|898
1634049330000|2021-10-12 14:35:30|2049.5|2049.5|2051|2050.5|2051|2050.5|2049.5|2049|5072
1634049340000|2021-10-12 14:35:40|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|2850
1634049350000|2021-10-12 14:35:50|2050.5|2050|2050.5|2050|2051|2050|2050|2049.5|2815
1634049360000|2021-10-12 14:36:00|2051|2050.5|2051|2050.5|2051.5|2051|2050.5|2050|9414
1634049370000|2021-10-12 14:36:10|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|1349
1634049380000|2021-10-12 14:36:20|2050|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|8975
1634049390000|2021-10-12 14:36:30|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|2208
1634049400000|2021-10-12 14:36:40|2051|2050.5|2050.5|2049.5|2051|2050.5|2050|2049.5|448
1634049410000|2021-10-12 14:36:50|2050|2049|2049|2048|2050|2049|2048.5|2048|2775
1634049420000|2021-10-12 14:37:00|2048.5|2048.5|2048.5|2048|2049|2048.5|2047.5|2047|4491
1634049430000|2021-10-12 14:37:10|2049|2047.5|2049|2048|2049|2048.5|2048.5|2047.5|1553
1634049440000|2021-10-12 14:37:20|2049.5|2048.5|2050|2049|2050|2049.5|2049.5|2048.5|1949
1634049450000|2021-10-12 14:37:30|2049.5|2049.5|2050|2049|2050|2049.5|2049.5|2049|350
1634049460000|2021-10-12 14:37:40|2050.5|2049.5|2051|2050.5|2051.5|2050.5|2050.5|2049.5|1650
1634049470000|2021-10-12 14:37:50|2051.5|2051|2051|2050.5|2051.5|2051|2051|2050.5|1264
1634049480000|2021-10-12 14:38:00|2051.5|2051|2050.5|2050|2051.5|2051|2050.5|2050|450
1634049490000|2021-10-12 14:38:10|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050|1131
1634049500000|2021-10-12 14:38:20|2051|2050.5|2051|2050.5|2051.5|2051|2051|2050.5|1824
1634049510000|2021-10-12 14:38:30|2050.5|2050|2051.5|2051|2051.5|2051|2050.5|2050|1170
1634049520000|2021-10-12 14:38:40|2051|2050.5|2052|2051.5|2052|2051.5|2051|2050.5|4055
1634049530000|2021-10-12 14:38:50|2051.5|2051|2051.5|2051|2052|2051.5|2051.5|2051|2286
1634049540000|2021-10-12 14:39:00|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050|2198
1634049550000|2021-10-12 14:39:10||2050.5||2050.5||2050.5||2050.5|0
1634049560000|2021-10-12 14:39:20|2052|2051|2051.5|2051|2052|2051.5|2051.5|2051|2699
1634049570000|2021-10-12 14:39:30|2052|2051.5|2052|2051.5|2052|2051.5|2052|2051.5|1250
1634049580000|2021-10-12 14:39:40|2052.5|2052|2054|2053.5|2054.5|2053.5|2052.5|2052|12266
1634049590000|2021-10-12 14:39:50|2053.5|2053|2053|2052.5|2054|2053.5|2053|2052.5|3695
1634049600000|2021-10-12 14:40:00|2053.5|2052|2053|2052.5|2053.5|2052.5|2052.5|2052|2628
1634049610000|2021-10-12 14:40:10|2053.5|2053|2053.5|2053|2053.5|2053|2053|2052.5|5988
1634049620000|2021-10-12 14:40:20|2054|2053.5|2054|2053.5|2054|2053.5|2053.5|2053|4402
1634049630000|2021-10-12 14:40:30|2053.5|2053|2052.5|2052|2053.5|2053.5|2052.5|2052|30358
1634049640000|2021-10-12 14:40:40|2053|2052.5|2052.5|2052|2053|2052.5|2052|2051.5|2433
1634049650000|2021-10-12 14:40:50||2051.5||2051.5||2052||2051.5|689
1634049660000|2021-10-12 14:41:00|2052|2052|2053|2052|2053|2052.5|2052|2051.5|4511
1634049670000|2021-10-12 14:41:10|2052.5|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|300
1634049680000|2021-10-12 14:41:20|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|2738
1634049690000|2021-10-12 14:41:30|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|1219
1634049700000|2021-10-12 14:41:40|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|924
1634049710000|2021-10-12 14:41:50|2052.5|2052|2052.5|2052|2052.5|2052.5|2052.5|2052|0
1634049720000|2021-10-12 14:42:00|2053|2051.5|2053.5|2053|2053.5|2053|2052.5|2051.5|1965
1634049730000|2021-10-12 14:42:10|2054|2052.5|2054|2053|2054|2053.5|2053.5|2052.5|1135
1634049740000|2021-10-12 14:42:20||2053.5||2053.5||2053.5||2053|0
1634049750000|2021-10-12 14:42:30|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|900
1634049760000|2021-10-12 14:42:40|2054|2052.5|2053.5|2053|2054|2053|2053.5|2052.5|12375
1634049770000|2021-10-12 14:42:50|2054|2053.5|2053.5|2053|2054|2053.5|2053.5|2053|3546
1634049780000|2021-10-12 14:43:00|2054|2052.5|2054|2053.5|2054|2053.5|2054|2052.5|656
1634049790000|2021-10-12 14:43:10|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|2967
1634049800000|2021-10-12 14:43:20|||||||||480
1634049810000|2021-10-12 14:43:30|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|98
1634049820000|2021-10-12 14:43:40|||||||||550
1634049830000|2021-10-12 14:43:50|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|550
1634049840000|2021-10-12 14:44:00||2052||2052.5||2052.5||2052|667
1634049850000|2021-10-12 14:44:10|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|582
1634049860000|2021-10-12 14:44:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|1955
1634049870000|2021-10-12 14:44:30|2053|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|2935
1634049880000|2021-10-12 14:44:40|2053|2052.5|2053.5|2052.5|2053.5|2053|2053|2052|10655
1634049890000|2021-10-12 14:44:50|2054|2053|2054.5|2054|2054.5|2054|2053.5|2052.5|10618
1634049900000|2021-10-12 14:45:00|2054|2053.5|2054|2053|2055|2054|2054|2053|12870
1634049910000|2021-10-12 14:45:10|2053.5|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|754
1634049920000|2021-10-12 14:45:20|2054|2053.5|2053.5|2053|2054.5|2054|2053.5|2053|3030
1634049930000|2021-10-12 14:45:30|2054|2053.5|2053|2052.5|2054|2053.5|2053|2052.5|585
1634049940000|2021-10-12 14:45:40|2053.5|2053|2053.5|2052.5|2053.5|2053|2053.5|2052.5|247
1634049950000|2021-10-12 14:45:50|2053|2053|2054.5|2053.5|2054.5|2053.5|2053|2053|1950
1634049960000|2021-10-12 14:46:00|2054|2054|2054.5|2053.5|2054.5|2054|2054|2053.5|98
1634049970000|2021-10-12 14:46:10|2054|2054|2054.5|2054|2055|2054.5|2054|2053.5|2173
1634049980000|2021-10-12 14:46:20|2054|2053.5|2054|2053.5|2054|2054|2054|2053.5|0
1634050000000|2021-10-12 14:46:40|2053.5|2053|2053|2052.5|2054|2053.5|2053|2052.5|1481
1634050010000|2021-10-12 14:46:50|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|2149
1634050020000|2021-10-12 14:47:00|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|2486
1634050030000|2021-10-12 14:47:10|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|2092
1634050050000|2021-10-12 14:47:30|||||||||129
1634050060000|2021-10-12 14:47:40|2054|2053.5|2054|2053.5|2054|2053.5|2053.5|2053|1442
1634050070000|2021-10-12 14:47:50|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|4377
1634050080000|2021-10-12 14:48:00|2053.5|2053|2054|2053.5|2054.5|2053.5|2053.5|2053|3336
1634050100000|2021-10-12 14:48:20|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|4482
1634050110000|2021-10-12 14:48:30|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|686
1634050120000|2021-10-12 14:48:40|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054|1117
1634050130000|2021-10-12 14:48:50|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|1654
1634050140000|2021-10-12 14:49:00|||||||||1000
1634050150000|2021-10-12 14:49:10|2055.5|2055|2056|2055|2056|2055.5|2055.5|2055|6764
1634050160000|2021-10-12 14:49:20|2055.5|2055.5|2055.5|2055|2056|2055.5|2055|2054.5|2388
1634050180000|2021-10-12 14:49:40|2056|2055.5|2056|2055|2056|2055.5|2055.5|2055|4621
1634050190000|2021-10-12 14:49:50|2055.5|2055.5|2055.5|2055|2055.5|2055.5|2055|2054.5|900
1634050200000|2021-10-12 14:50:00|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|807
1634050210000|2021-10-12 14:50:10|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054|16791
1634050220000|2021-10-12 14:50:20|2054.5|2054|2055|2054.5|2055.5|2054.5|2054.5|2054|2054
1634050230000|2021-10-12 14:50:30|2055.5|2055|2055.5|2055|2055.5|2055|2055|2054.5|4242
1634050240000|2021-10-12 14:50:40|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|637
1634050250000|2021-10-12 14:50:50|2055.5|2055|2055.5|2055|2056|2055|2055.5|2055|416
1634050260000|2021-10-12 14:51:00|||||||||698
1634050270000|2021-10-12 14:51:10|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|4006
1634050280000|2021-10-12 14:51:20|2055.5|2055|2055.5|2055|2055.5|2055.5|2055.5|2055|606
1634050290000|2021-10-12 14:51:30|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|976
1634050300000|2021-10-12 14:51:40|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|449
1634050310000|2021-10-12 14:51:50|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|392
1634050320000|2021-10-12 14:52:00|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|2927
1634050340000|2021-10-12 14:52:20|||||||||200
1634050350000|2021-10-12 14:52:30|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054.5|1348
1634050360000|2021-10-12 14:52:40|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|4358
1634050370000|2021-10-12 14:52:50|2055.5|2055|2055|2054.5|2055.5|2055|2054.5|2054|4045
1634050380000|2021-10-12 14:53:00|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|2357
1634050390000|2021-10-12 14:53:10|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|6704
1634050400000|2021-10-12 14:53:20|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054|15980
1634050410000|2021-10-12 14:53:30|2055.5|2055|2055.5|2055|2055.5|2055|2055|2055|641
1634050420000|2021-10-12 14:53:40|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|470
1634050430000|2021-10-12 14:53:50|2054.5|2054|2054.5|2054|2054.5|2054.5|2054.5|2054|894
1634050440000|2021-10-12 14:54:00|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|11081
1634050450000|2021-10-12 14:54:10|2054|2053.5|2053.5|2053|2054|2054|2053.5|2053|1912
1634050460000|2021-10-12 14:54:20|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053|8778
1634050470000|2021-10-12 14:54:30|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|348
1634050480000|2021-10-12 14:54:40|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|2100
1634050490000|2021-10-12 14:54:50|2053.5|2053|2053|2052.5|2053.5|2053.5|2053|2052.5|13359
1634050500000|2021-10-12 14:55:00|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|5954
1634050510000|2021-10-12 14:55:10|2052.5|2052|2052|2051|2052.5|2052|2051.5|2051|2100
1634050520000|2021-10-12 14:55:20|2051.5|2051.5|2052.5|2052|2052.5|2052|2051.5|2051|6060
1634050530000|2021-10-12 14:55:30|2053|2052.5|2053|2052.5|2053.5|2053|2052.5|2052|9856
1634050540000|2021-10-12 14:55:40|2053.5|2053|2053|2052.5|2053.5|2053|2052.5|2052|5885
1634050550000|2021-10-12 14:55:50|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|2298
1634050560000|2021-10-12 14:56:00|2053.5|2052|2053|2052.5|2053.5|2053|2053|2052|9835
1634050570000|2021-10-12 14:56:10|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|11238
1634050580000|2021-10-12 14:56:20|||||||||60
1634050590000|2021-10-12 14:56:30|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|25065
1634050600000|2021-10-12 14:56:40|2053.5|2053|2053|2052|2053.5|2053|2052.5|2052|5482
1634050610000|2021-10-12 14:56:50|2052.5|2052.5|2052.5|2052|2053|2052.5|2052.5|2052|1200
1634050620000|2021-10-12 14:57:00|2053|2052.5|2053|2052.5|2053.5|2053|2053|2052.5|4176
1634050630000|2021-10-12 14:57:10||2052||2052.5||2052.5||2052|0
1634050640000|2021-10-12 14:57:20|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|3748
1634050650000|2021-10-12 14:57:30|2052.5|2052|2053|2052.5|2053|2052.5|2052.5|2052|149
1634050660000|2021-10-12 14:57:40|2052.5|2052|2053|2052|2053|2052.5|2052.5|2052|0
1634050670000|2021-10-12 14:57:50|2053.5|2052.5|2053|2052.5|2053.5|2053|2053|2052|6088
1634050680000|2021-10-12 14:58:00||2052||2052.5||2052.5||2052|1500
1634050690000|2021-10-12 14:58:10|2052.5|2052|2053|2052|2053|2052.5|2052.5|2052|1280
1634050700000|2021-10-12 14:58:20|2052.5|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|0
1634050710000|2021-10-12 14:58:30|2052|2051.5|2051.5|2051|2052|2051.5|2051|2050.5|4726
1634050720000|2021-10-12 14:58:40|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|350
1634050730000|2021-10-12 14:58:50|2052|2051.5|2052|2051|2052|2051.5|2051.5|2051|2717
1634050740000|2021-10-12 14:59:00|2051.5|2050.5|2051.5|2051|2052|2051|2051|2050.5|1313
1634050750000|2021-10-12 14:59:10|2052|2050.5|2051|2050.5|2052|2051|2051|2050.5|350
1634050760000|2021-10-12 14:59:20|2051.5|2051|2050|2049.5|2051.5|2051|2050|2049.5|6160
1634050770000|2021-10-12 14:59:30|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|5134
1634050780000|2021-10-12 14:59:40|2051|2050.5|2050.5|2050|2051|2050.5|2050|2049.5|4755
1634050790000|2021-10-12 14:59:50|2050|2049.5|2050|2049.5|2050.5|2050|2049|2048.5|13681
1634050800000|2021-10-12 15:00:00|2050.5|2050|2050.5|2049.5|2051|2050.5|2050|2049.5|14543
1634050810000|2021-10-12 15:00:10|2050|2050|2051|2050|2051|2050.5|2050|2049|10188
1634050820000|2021-10-12 15:00:20|2050.5|2050.5|2052|2051.5|2052|2051.5|2050.5|2050|1625
1634050830000|2021-10-12 15:00:30|2052.5|2052|2052.5|2051.5|2053|2052.5|2052|2051.5|8353
1634050840000|2021-10-12 15:00:40|2052|2052|2052|2051.5|2052.5|2052|2052|2051.5|589
1634050850000|2021-10-12 15:00:50|2052.5|2052|2051.5|2050.5|2052.5|2052|2051|2050.5|1530
1634050860000|2021-10-12 15:01:00|2051|2051|2050.5|2050|2051.5|2051|2050.5|2050|3363
1634050870000|2021-10-12 15:01:10||2049.5||2050||2050||2049.5|0
1634050880000|2021-10-12 15:01:20|2051|2050.5|2050.5|2050|2051|2050.5|2050.5|2050|4681
1634050890000|2021-10-12 15:01:30|2050|2049.5|2050.5|2049.5|2051|2050.5|2050|2049.5|2407
1634050900000|2021-10-12 15:01:40|2050|2049|2050.5|2049.5|2050.5|2049.5|2050|2049|350
1634050910000|2021-10-12 15:01:50||2050||2050||2050||2049.5|0
1634050920000|2021-10-12 15:02:00|2051|2049.5|2050.5|2050|2051|2050.5|2050.5|2049.5|8079
1634050930000|2021-10-12 15:02:10|2050|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|3055
1634050940000|2021-10-12 15:02:20|2050|2049.5|2050.5|2049.5|2050.5|2050|2050|2049.5|904
1634050950000|2021-10-12 15:02:30|2050|2050|2050|2049.5|2050|2050|2050|2049.5|0
1634050960000|2021-10-12 15:02:40|2049.5|2049|2050|2049.5|2050.5|2050|2049.5|2049|11553
1634050970000|2021-10-12 15:02:50|2050.5|2049|2050|2049.5|2050.5|2049.5|2050|2049|0
1634050980000|2021-10-12 15:03:00|2049.5|2049|2049.5|2049|2050|2049.5|2049.5|2049|1157
1634050990000|2021-10-12 15:03:10|2049|2048.5|2049|2048.5|2049.5|2049|2048.5|2048|5103
1634051000000|2021-10-12 15:03:20|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2048|1309
1634051010000|2021-10-12 15:03:30|2049.5|2049|2049|2048.5|2049.5|2049|2049|2048.5|9532
1634051020000|2021-10-12 15:03:40|2049.5|2048|2049|2048.5|2049.5|2048.5|2049|2048|750
1634051040000|2021-10-12 15:04:00|2049.5|2049|2049|2048.5|2049.5|2049|2049|2048.5|897
1634051050000|2021-10-12 15:04:10|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|706
1634051060000|2021-10-12 15:04:20|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|321
1634051070000|2021-10-12 15:04:30|2047.5|2047|2049|2048.5|2049|2048.5|2047.5|2047|3834
1634051080000|2021-10-12 15:04:40|2049.5|2049|2049.5|2049|2049.5|2049|2049|2049|500
1634051090000|2021-10-12 15:04:50|2049|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|26723
1634051100000|2021-10-12 15:05:00|2049.5|2049|2048.5|2048|2049.5|2049|2048.5|2048|900
1634051110000|2021-10-12 15:05:10|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|0
1634051120000|2021-10-12 15:05:20|2049.5|2049|2049|2048|2049.5|2049|2048.5|2048|7257
1634051130000|2021-10-12 15:05:30||2048.5||2048||2048.5||2048|0
1634051140000|2021-10-12 15:05:40||2048.5||2048.5||2048.5||2048|148
1634051150000|2021-10-12 15:05:50|2049.5|2048|2049.5|2049|2049.5|2049|2049|2048|1903
1634051160000|2021-10-12 15:06:00|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|664
1634051170000|2021-10-12 15:06:10|2049|2048.5|2049.5|2049|2050|2049.5|2049|2048.5|14018
1634051180000|2021-10-12 15:06:20|2050||2049.5||2050||2049.5||0
1634051190000|2021-10-12 15:06:30|2050|2049.5|2049.5|2049|2050|2049.5|2049|2048.5|24084
1634051200000|2021-10-12 15:06:40|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|2681
1634051210000|2021-10-12 15:06:50|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|300
1634051220000|2021-10-12 15:07:00|2050|2049.5|2049.5|2049|2050|2049.5|2049.5|2049|596
1634051230000|2021-10-12 15:07:10|2050||2049.5||2050||2049.5||0
1634051250000|2021-10-12 15:07:30|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|1304
1634051260000|2021-10-12 15:07:40|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|2848
1634051270000|2021-10-12 15:07:50|2049|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|0
1634051280000|2021-10-12 15:08:00|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|1593
1634051290000|2021-10-12 15:08:10|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|5164
1634051310000|2021-10-12 15:08:30|2048|2047.5|2048|2047|2048|2047.5|2047.5|2047|8270
1634051320000|2021-10-12 15:08:40|2047.5|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|9079
1634051330000|2021-10-12 15:08:50|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047|10032
1634051340000|2021-10-12 15:09:00|2048.5|2048|2048.5|2048|2048.5|2048|2048|2047.5|468
1634051360000|2021-10-12 15:09:20|2049|2048.5|2048.5|2048|2049.5|2049|2048.5|2048|7435
1634051370000|2021-10-12 15:09:30|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|1031
1634051380000|2021-10-12 15:09:40|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|1412
1634051390000|2021-10-12 15:09:50|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|2689
1634051400000|2021-10-12 15:10:00|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|2434
1634051410000|2021-10-12 15:10:10|2048|2047.5|2048.5|2048|2049|2048|2048|2047.5|10551
1634051420000|2021-10-12 15:10:20|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|1128
1634051430000|2021-10-12 15:10:30|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2047.5|500
1634051440000|2021-10-12 15:10:40|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047.5|0
1634051450000|2021-10-12 15:10:50|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|2042
1634051460000|2021-10-12 15:11:00|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|1681
1634051470000|2021-10-12 15:11:10|2047.5|2047|2046.5|2045.5|2047.5|2047|2046|2045.5|6711
1634051480000|2021-10-12 15:11:20|2046|2046|2046.5|2046|2046.5|2046|2046|2045.5|1908
1634051490000|2021-10-12 15:11:30|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|7839
1634051500000|2021-10-12 15:11:40|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|758
1634051510000|2021-10-12 15:11:50|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|2243
1634051520000|2021-10-12 15:12:00|2047|2046.5|2047|2046|2047|2046.5|2046.5|2046|9526
1634051530000|2021-10-12 15:12:10||2046.5||2046.5||2046.5||2046|1114
1634051540000|2021-10-12 15:12:20||2046||2046.5||2046.5||2046|34
1634051550000|2021-10-12 15:12:30|2047.5|2047|2047|2046.5|2047.5|2047|2046.5|2046|11284
1634051560000|2021-10-12 15:12:40|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|28722
1634051570000|2021-10-12 15:12:50|||||||||147
1634051580000|2021-10-12 15:13:00|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|15274
1634051590000|2021-10-12 15:13:10|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|898
1634051600000|2021-10-12 15:13:20|2047|2045.5|2046.5|2045.5|2047|2045.5|2046|2045.5|970
1634051610000|2021-10-12 15:13:30|2046|2046|2046|2045.5|2046.5|2046|2046|2045|878
1634051620000|2021-10-12 15:13:40|2045.5|2045|2045.5|2045|2046|2045.5|2045.5|2045|894
1634051630000|2021-10-12 15:13:50|2046|2045.5|2045.5|2045|2046|2045.5|2045.5|2045|1021
1634051640000|2021-10-12 15:14:00|2046||2045.5||2046||2045.5||8102
1634051650000|2021-10-12 15:14:10|2046|2045.5|2046|2045.5|2046|2045.5|2046|2045|1181
1634051660000|2021-10-12 15:14:20|2046.5|2046|2046.5|2046|2046.5|2046|2046.5|2046|12505
1634051670000|2021-10-12 15:14:30|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|4996
1634051680000|2021-10-12 15:14:40|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|2605
1634051690000|2021-10-12 15:14:50|2046|2045.5|2046|2045.5|2046.5|2045.5|2046|2045.5|1918
1634051700000|2021-10-12 15:15:00|2046.5|2046|2046|2045.5|2046.5|2046|2046|2045.5|2931
1634051710000|2021-10-12 15:15:10|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|3183
1634051720000|2021-10-12 15:15:20|2046|2045.5|2046|2045.5|2046.5|2046|2046|2045|22916
1634051730000|2021-10-12 15:15:30|2046.5|2046|2046|2045.5|2046.5|2046|2045.5|2045|13996
1634051750000|2021-10-12 15:15:50|2045.5|2045|2046|2045|2046|2045.5|2045.5|2045|11512
1634051760000|2021-10-12 15:16:00|2045.5|2045.5|2046|2045.5|2046|2045.5|2045.5|2045|587
1634051770000|2021-10-12 15:16:10|2045.5|2045|2046|2045.5|2046.5|2046|2045.5|2045|3600
1634051780000|2021-10-12 15:16:20|2046.5|2046|2046.5|2046|2046.5|2046|2046|2045.5|1790
1634051790000|2021-10-12 15:16:30|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|437
1634051800000|2021-10-12 15:16:40|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|3329
1634051810000|2021-10-12 15:16:50|2047|2046.5|2047|2046.5|2047|2046.5|2047|2046.5|350
1634051820000|2021-10-12 15:17:00|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|1643
1634051840000|2021-10-12 15:17:20|||||||||1318
1634051850000|2021-10-12 15:17:30|2046.5|2046|2047|2046.5|2047|2046.5|2046.5|2046|1442
1634051860000|2021-10-12 15:17:40|2047.5|2047|2047.5|2047|2047.5|2047|2047|2046.5|3645
1634051870000|2021-10-12 15:17:50|2048|2047.5|2047.5|2047|2048|2047.5|2047.5|2047|7452
1634051880000|2021-10-12 15:18:00|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|12750
1634051890000|2021-10-12 15:18:10|2047|2046.5|2047.5|2047|2047.5|2047|2047|2046.5|2074
1634051900000|2021-10-12 15:18:20|2047|2046.5|2048|2047.5|2048|2047.5|2047|2046.5|27450
1634051930000|2021-10-12 15:18:50|2048.5|2048|2048|2047.5|2048.5|2048|2048|2047.5|4896
1634051940000|2021-10-12 15:19:00|2048.5|2048|2048.5|2048|2048.5|2048|2048|2048|4420
1634051960000|2021-10-12 15:19:20|2049|2048.5|2048.5|2048|2049|2048.5|2048.5|2048|3567
1634051970000|2021-10-12 15:19:30|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|5350
1634051980000|2021-10-12 15:19:40|2048.5|2048|2048.5|2048|2048.5|2048|2048|2047.5|6000
1634051990000|2021-10-12 15:19:50|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|3825
1634052000000|2021-10-12 15:20:00|2048|2047.5|2048.5|2048|2049|2048|2048|2047.5|7309
1634052010000|2021-10-12 15:20:10|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|293
1634052020000|2021-10-12 15:20:20|||||||||1470
1634052030000|2021-10-12 15:20:30|2048.5|2048|2048.5|2048|2049|2048|2048.5|2048|2649
1634052040000|2021-10-12 15:20:40|||||||||767
1634052050000|2021-10-12 15:20:50|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048.5|1000
1634052060000|2021-10-12 15:21:00|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|14038
1634052070000|2021-10-12 15:21:10|2050||2049.5||2050||2049.5||4291
1634052080000|2021-10-12 15:21:20|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049.5|2294
1634052090000|2021-10-12 15:21:30|2049.5|2049|2050|2049.5|2050|2049.5|2049.5|2049|17173
1634052100000|2021-10-12 15:21:40|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|8574
1634052110000|2021-10-12 15:21:50|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|1970
1634052120000|2021-10-12 15:22:00|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|7693
1634052130000|2021-10-12 15:22:10|||||||||105
1634052150000|2021-10-12 15:22:30|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|6875
1634052160000|2021-10-12 15:22:40|||||||||785
1634052170000|2021-10-12 15:22:50|2051.5|2051|2051.5|2051|2051.5|2051|2051.5|2051|0
1634052180000|2021-10-12 15:23:00|2051|2050.5|2051|2050.5|2051.5|2051|2051|2050.5|2347
1634052190000|2021-10-12 15:23:10|2051.5|2050|2050|2049.5|2051.5|2050|2050|2049.5|15368
1634052210000|2021-10-12 15:23:30|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|548
1634052230000|2021-10-12 15:23:50|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|3784
1634052260000|2021-10-12 15:24:20|||||||||2458
1634052270000|2021-10-12 15:24:30|2050|2049.5|2050|2049.5|2050|2049.5|2049.5|2049|8598
1634052280000|2021-10-12 15:24:40|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|2610
1634052290000|2021-10-12 15:24:50|2050||2049.5||2050||2049.5||3632
1634052300000|2021-10-12 15:25:00|||||||||512
1634052310000|2021-10-12 15:25:10|||||||||150
1634052320000|2021-10-12 15:25:20|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048|13266
1634052330000|2021-10-12 15:25:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|878
1634052350000|2021-10-12 15:25:50|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2048|26352
1634052360000|2021-10-12 15:26:00|2048.5|2048|2048.5|2048|2049|2048.5|2048.5|2048|556
1634052370000|2021-10-12 15:26:10|2049|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|19512
1634052380000|2021-10-12 15:26:20|||||||||50
1634052390000|2021-10-12 15:26:30|2048.5|2048|2049|2048|2049|2048.5|2048.5|2048|3864
1634052400000|2021-10-12 15:26:40||2048.5||2048.5||2048.5||2048.5|0
1634052410000|2021-10-12 15:26:50|2049.5|2049|2049.5|2049|2050|2049.5|2049.5|2049|3804
1634052420000|2021-10-12 15:27:00|||||||||100
1634052430000|2021-10-12 15:27:10|||||||||2000
1634052440000|2021-10-12 15:27:20|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|2592
1634052460000|2021-10-12 15:27:40|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|10193
1634052470000|2021-10-12 15:27:50|2050|2049.5|2050|2049.5|2050|2049.5|2050|2049.5|1431
1634052480000|2021-10-12 15:28:00|2050.5|2050|2050.5|2050|2050.5|2050|2050|2049.5|4016
1634052500000|2021-10-12 15:28:20|2050|2049.5|2050|2049.5|2050|2050|2050|2049.5|3531
1634052510000|2021-10-12 15:28:30|||||||||988
1634052520000|2021-10-12 15:28:40|2050.5|2050|2050.5|2050|2050.5|2050|2050.5|2050|4799
1634052530000|2021-10-12 15:28:50|2051|2050.5|2051|2050.5|2051|2050.5|2051|2050.5|10300
1634052540000|2021-10-12 15:29:00||2050||2050.5||2050.5||2050|6415
1634052550000|2021-10-12 15:29:10|||||||||209
1634052560000|2021-10-12 15:29:20|2051.5|2051|2051|2050|2051.5|2051|2050.5|2050|2032
1634052570000|2021-10-12 15:29:30|2050.5|2049.5|2050.5|2050|2050.5|2050|2050|2049.5|3337
1634052580000|2021-10-12 15:29:40|2050|2049.5|2050|2049.5|2050.5|2050|2050|2049.5|15533
1634052590000|2021-10-12 15:29:50|2050.5|2050|2051|2050.5|2051|2050.5|2050.5|2050|18031
1634108400000|2021-10-13 07:00:00|2042.5|2041.5|2042.5|2041.5|2042.5|2041.5|2042.5|2041|65867
1634108410000|2021-10-13 07:00:10|2041.5|2041|2042|2040.5|2042.5|2041.5|2038|2037|109386
1634108420000|2021-10-13 07:00:20|2042.5|2040|2044|2042.5|2045|2043|2041.5|2039.5|2476
1634108430000|2021-10-13 07:00:30|2044.5|2043|2043.5|2042|2045|2043.5|2042.5|2041|4202
1634108440000|2021-10-13 07:00:40|2043|2041|2044.5|2042.5|2045|2044|2042.5|2040.5|12639
1634108450000|2021-10-13 07:00:50|2044|2040.5|2044|2042|2044.5|2042|2043|2040.5|12315
1634108460000|2021-10-13 07:01:00|2044.5|2042.5|2042.5|2041.5|2045|2043.5|2042.5|2041.5|13114
1634108470000|2021-10-13 07:01:10|2043|2042|2043.5|2042.5|2044.5|2043|2043|2042|849
1634108480000|2021-10-13 07:01:20|2043|2042|2043.5|2042.5|2044|2042.5|2043|2041.5|728
1634108490000|2021-10-13 07:01:30||2043||2042.5||2043||2042.5|1250
1634108500000|2021-10-13 07:01:40|2044.5|2042|2042.5|2041|2044.5|2043|2042.5|2041|4981
1634108510000|2021-10-13 07:01:50|2043|2041.5|2043.5|2042|2043.5|2042.5|2042.5|2041.5|2253
1634108520000|2021-10-13 07:02:00|2043|2041.5|2040|2039|2043|2042|2040|2039|16795
1634108530000|2021-10-13 07:02:10|2040.5|2039.5|2040|2039|2041|2039.5|2040|2039|1225
1634108540000|2021-10-13 07:02:20|2041|2039.5|2042.5|2041|2042.5|2041|2040.5|2039.5|2181
1634108550000|2021-10-13 07:02:30|2042|2040.5|2042.5|2041|2043|2041|2041.5|2040.5|0
1634108560000|2021-10-13 07:02:40|2042|2040.5|2041.5|2040.5|2042.5|2040.5|2041.5|2040.5|350
1634108570000|2021-10-13 07:02:50|2042.5|2041|2042.5|2041|2042.5|2041|2042.5|2041|322
1634108580000|2021-10-13 07:03:00|2043|2041.5|2041|2040|2043.5|2042|2041|2040|2425
1634108590000|2021-10-13 07:03:10|2040.5|2039.5|2041|2039.5|2041.5|2040|2039.5|2038|12395
1634108600000|2021-10-13 07:03:20|2041.5||2041||2042||2041||0
1634108610000|2021-10-13 07:03:30|2040|2040|2043|2041.5|2043|2041.5|2040|2040|1677
1634108620000|2021-10-13 07:03:40|2042.5|2042|2043.5|2042|2044|2042|2042.5|2042|1890
1634108630000|2021-10-13 07:03:50|2043|2041.5|2043|2041.5|2043.5|2042|2042.5|2041.5|180
1634108640000|2021-10-13 07:04:00|2042.5|2041|2041|2040|2042.5|2041|2041|2039.5|1714
1634108650000|2021-10-13 07:04:10|2041.5|2040.5|2042.5|2040.5|2043|2041.5|2041.5|2040|914
1634108660000|2021-10-13 07:04:20|2042|2041|2041.5|2040.5|2042|2041|2041.5|2040.5|0
1634108670000|2021-10-13 07:04:30|2042|2041|2042.5|2041.5|2043|2041.5|2042|2041|248
1634108680000|2021-10-13 07:04:40|2042|2041|2043.5|2041.5|2043.5|2041.5|2041.5|2040|1730
1634108690000|2021-10-13 07:04:50|2043|2041|2042.5|2041|2043.5|2041|2042.5|2041|0
1634108700000|2021-10-13 07:05:00|2042|2040.5|2040|2038.5|2042|2040.5|2040|2038.5|3282
1634108710000|2021-10-13 07:05:10|2040.5|2038|2038.5|2037|2040.5|2038|2038.5|2037|1000
1634108720000|2021-10-13 07:05:20|2038|2037.5|2037|2036|2038.5|2037.5|2037|2036|5688
1634108730000|2021-10-13 07:05:30|2036.5|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|320
1634108740000|2021-10-13 07:05:40||2036||2036||2036.5||2036|5401
1634108750000|2021-10-13 07:05:50|2037.5|2036.5|2038|2037|2038|2037.5|2037|2036.5|210
1634108760000|2021-10-13 07:06:00|2038.5|2036.5|2038|2037.5|2038.5|2037.5|2038|2036.5|1382
1634108770000|2021-10-13 07:06:10|2037.5|2037|2037|2036|2037.5|2037.5|2037|2036|6061
1634108780000|2021-10-13 07:06:20||2036.5||2036||2036.5||2036|0
1634108790000|2021-10-13 07:06:30||2036.5||2036||2036.5||2036|800
1634108800000|2021-10-13 07:06:40|2036.5|2035.5|2037|2036|2037.5|2036|2035|2034|36260
1634108810000|2021-10-13 07:06:50|2036.5|2036.5|2035.5|2034.5|2037|2036.5|2035.5|2034.5|3670
1634108820000|2021-10-13 07:07:00|2036.5|2035|2036.5|2035|2036.5|2035.5|2036|2035|537
1634108830000|2021-10-13 07:07:10|2036|2035.5|2036.5|2035.5|2037|2036|2036|2035|1540
1634108840000|2021-10-13 07:07:20|2036|2035|2036|2034.5|2036.5|2035|2035|2034|3749
1634108850000|2021-10-13 07:07:30|2036.5|2035|2036.5|2035.5|2037|2035.5|2036.5|2034.5|421
1634108860000|2021-10-13 07:07:40|2037|2036|2037.5|2036|2038|2037|2036.5|2035.5|1432
1634108870000|2021-10-13 07:07:50|2037|2035.5|2037|2036|2037|2036.5|2036|2035.5|2584
1634108880000|2021-10-13 07:08:00|2036.5|2035.5|2036.5|2035|2037.5|2036|2036|2035|5816
1634108890000|2021-10-13 07:08:10|2036|2035.5|2037|2036|2037|2036|2035.5|2035|4273
1634108900000|2021-10-13 07:08:20|2037.5|2035.5|2038.5|2037|2039|2037.5|2037.5|2035.5|508
1634108910000|2021-10-13 07:08:30||2037.5||2037.5||2037.5||2037|0
1634108920000|2021-10-13 07:08:40|2038|2037|2039|2038|2039|2038|2037.5|2036|4047
1634108930000|2021-10-13 07:08:50|2038.5|2037.5|2039|2038|2039.5|2038|2038|2037|2478
1634108940000|2021-10-13 07:09:00|2039.5|2038.5|2039|2038|2039.5|2038.5|2038.5|2037|750
1634108950000|2021-10-13 07:09:10|2038.5|2037.5|2039|2037.5|2039|2038|2038|2037|6625
1634108960000|2021-10-13 07:09:20|2038.5|2037|2038.5|2037.5|2039|2038|2038.5|2037|350
1634108970000|2021-10-13 07:09:30|2038|2037|2038.5|2037|2039|2038|2037.5|2037|12685
1634108980000|2021-10-13 07:09:40|2039|2037.5|2039|2038|2039|2038|2038.5|2037.5|129
1634108990000|2021-10-13 07:09:50|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038|2037|148
1634109000000|2021-10-13 07:10:00|2039|2037|2038|2037|2039|2037.5|2038|2037|1365
1634109010000|2021-10-13 07:10:10|2037.5|2036.5|2038|2036.5|2038|2037|2037.5|2036|3271
1634109020000|2021-10-13 07:10:20|2037.5|2036|2039|2038|2039|2038|2037.5|2036|1386
1634109030000|2021-10-13 07:10:30|2038.5|2037.5|2040|2038.5|2040|2038.5|2038|2037|2043
1634109040000|2021-10-13 07:10:40|2039.5|2038|2039.5|2038|2040|2038|2039|2038|0
1634109050000|2021-10-13 07:10:50||2038.5||2038.5||2038.5||2038|500
1634109060000|2021-10-13 07:11:00|2040|2038|2039|2038.5|2040|2038.5|2038|2037.5|4747
1634109070000|2021-10-13 07:11:10|2038.5|2038|2039|2038|2039|2038.5|2038.5|2037.5|3456
1634109080000|2021-10-13 07:11:20|2039.5|2038.5|2039|2038|2039.5|2038.5|2039|2038|1702
1634109090000|2021-10-13 07:11:30||2038.5||2038||2038.5||2038|0
1634109100000|2021-10-13 07:11:40||2038.5||2038.5||2038.5||2038|0
1634109110000|2021-10-13 07:11:50|2038.5|2038|2038|2037|2039|2038|2038|2037|3097
1634109120000|2021-10-13 07:12:00|2038.5|2037.5|2038|2037|2038.5|2038|2037.5|2037|5128
1634109130000|2021-10-13 07:12:10|2037.5|2037.5|2038|2037.5|2038|2037.5|2037.5|2037|0
1634109140000|2021-10-13 07:12:20|2037.5|2037|2038.5|2037.5|2038.5|2037.5|2036.5|2036|12209
1634109150000|2021-10-13 07:12:30|2038|2037|2039|2038.5|2040|2039.5|2038|2037|6435
1634109160000|2021-10-13 07:12:40|2039.5|2039|2040.5|2039.5|2040.5|2039.5|2039.5|2038.5|3769
1634109170000|2021-10-13 07:12:50|2041|2040|2041.5|2040.5|2041.5|2040.5|2040|2039|6678
1634109180000|2021-10-13 07:13:00|2041|2040|2040.5|2039.5|2041|2040.5|2040|2039|4226
1634109190000|2021-10-13 07:13:10|2040|2039|2040|2039|2041|2040|2040|2039|1431
1634109200000|2021-10-13 07:13:20|2039.5|2038.5|2038|2037.5|2039.5|2038.5|2037|2036.5|20079
1634109210000|2021-10-13 07:13:30|2038.5|2038|2039|2037.5|2039|2038.5|2038|2037.5|1805
1634109220000|2021-10-13 07:13:40|2038.5|2038|2038.5|2037.5|2038.5|2038.5|2038|2037.5|120
1634109230000|2021-10-13 07:13:50|2038|2037|2039|2038|2039|2038.5|2038|2037|6910
1634109240000|2021-10-13 07:14:00|2038.5|2038.5|2038.5|2038|2038.5|2038.5|2038|2037.5|3243
1634109250000|2021-10-13 07:14:10|2038|2037.5|2037|2036|2038|2037.5|2037|2036|8488
1634109260000|2021-10-13 07:14:20|2036.5|2036.5|2038.5|2037|2038.5|2037|2036.5|2036|23486
1634109270000|2021-10-13 07:14:30|2038|2037.5|2038|2037.5|2039|2038|2038|2037.5|4009
1634109280000|2021-10-13 07:14:40|2037.5|2037|2038.5|2037.5|2038.5|2037.5|2037.5|2037|1240
1634109290000|2021-10-13 07:14:50|2038|2038|2038.5|2037.5|2038.5|2038|2038|2037.5|500
1634109300000|2021-10-13 07:15:00|2039|2038|2038|2037|2039|2038|2037|2036.5|4599
1634109310000|2021-10-13 07:15:10|2037.5|2037.5|2038|2037.5|2038.5|2037.5|2037.5|2037.5|1126
1634109320000|2021-10-13 07:15:20|2037.5|2037|2038|2037|2038|2037.5|2037|2036.5|3830
1634109330000|2021-10-13 07:15:30|2038.5|2037.5|2038|2037.5|2038.5|2037.5|2038|2037|2325
1634109340000|2021-10-13 07:15:40|2037.5|2037|2038.5|2038|2038.5|2038|2037.5|2037|1593
1634109350000|2021-10-13 07:15:50|2038|2037.5|2039|2038.5|2039.5|2038.5|2038|2037.5|2311
1634109360000|2021-10-13 07:16:00|2038.5|2038|2039.5|2038.5|2039.5|2038.5|2038.5|2037.5|4167
1634109370000|2021-10-13 07:16:10|2039|2038|2038.5|2037.5|2039|2038.5|2037.5|2037|4976
1634109380000|2021-10-13 07:16:20|2039|2038|2039|2038.5|2039|2038.5|2039|2037.5|2127
1634109390000|2021-10-13 07:16:30|2039.5|2038|2039|2038|2039.5|2038|2039|2038|486
1634109400000|2021-10-13 07:16:40|2039.5|2038.5|2039.5|2038.5|2039.5|2039|2039.5|2038.5|2650
1634109410000|2021-10-13 07:16:50|2039|2038|2039|2038|2039|2038.5|2039|2038|2000
1634109420000|2021-10-13 07:17:00||2037.5||2038||2038||2037.5|0
1634109430000|2021-10-13 07:17:10|2039.5|2038.5|2039.5|2039|2039.5|2039|2039.5|2038.5|751
1634109440000|2021-10-13 07:17:20|2039|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|1025
1634109450000|2021-10-13 07:17:30|2039|2038|2038|2037|2039|2038.5|2038|2037|2705
1634109460000|2021-10-13 07:17:40|2038.5|2037.5|2039|2038|2039|2038.5|2038.5|2037.5|1694
1634109470000|2021-10-13 07:17:50|||||||||400
1634109480000|2021-10-13 07:18:00|2039.5|2038.5|2038|2037|2039.5|2038.5|2038|2037|2584
1634109490000|2021-10-13 07:18:10|2037.5|2036.5|2036|2035|2037.5|2037|2035|2034.5|79346
1634109500000|2021-10-13 07:18:20|2036.5|2036|2038|2037|2038|2037|2036.5|2036|3810
1634109510000|2021-10-13 07:18:30|2038.5|2037.5|2040.5|2040|2040.5|2040|2038.5|2037.5|5710
1634109520000|2021-10-13 07:18:40|2041|2040.5|2040.5|2039.5|2041.5|2040.5|2040.5|2039.5|3489
1634109530000|2021-10-13 07:18:50|2041|2039|2041|2040|2041|2040|2040.5|2039|750
1634109540000|2021-10-13 07:19:00|2040.5|2039.5|2039|2038|2040.5|2039.5|2039|2038|793
1634109550000|2021-10-13 07:19:10|2039.5|2037.5|2039.5|2038.5|2039.5|2038.5|2038.5|2037.5|2191
1634109560000|2021-10-13 07:19:20|2040|2038|2039|2038|2040|2039|2039|2037.5|25
1634109570000|2021-10-13 07:19:30|2039.5|2038.5|2040|2039|2040|2039.5|2039.5|2038.5|404
1634109580000|2021-10-13 07:19:40|2040.5|2039.5|2042|2041|2042.5|2041|2040.5|2039.5|1436
1634109590000|2021-10-13 07:19:50|2041.5|2040.5|2041|2040.5|2041.5|2040.5|2040.5|2039.5|6455
1634109600000|2021-10-13 07:20:00|2040.5|2040|2040.5|2039.5|2040.5|2040|2040|2039|5813
1634109610000|2021-10-13 07:20:10|2040|2039|2039.5|2038.5|2041|2040.5|2039.5|2038.5|10946
1634109620000|2021-10-13 07:20:20|2040|2039|2039.5|2038|2040|2039|2039|2038|462
1634109630000|2021-10-13 07:20:30|2039||2039||2039||2038.5||693
1634109640000|2021-10-13 07:20:40|2038.5|2037.5|2039.5|2038.5|2039.5|2038.5|2038.5|2037.5|1766
1634109650000|2021-10-13 07:20:50|2039|2038|2039|2038|2039|2038|2039|2038|0
1634109660000|2021-10-13 07:21:00|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039.5|2038|278
1634109670000|2021-10-13 07:21:10|2039|2038|2039.5|2038|2039.5|2038|2039|2038|750
1634109680000|2021-10-13 07:21:20|2039|2038.5|2038.5|2038|2039|2039|2038.5|2038|300
1634109690000|2021-10-13 07:21:30|2039|2037.5|2038.5|2038|2039|2038|2038.5|2037.5|872
1634109700000|2021-10-13 07:21:40|2038|2037.5|2038|2037|2038|2037.5|2038|2037|135
1634109710000|2021-10-13 07:21:50|2038.5|2037.5|2040|2039|2040|2039|2038.5|2037.5|5404
1634109720000|2021-10-13 07:22:00|2039.5|2038.5|2039.5|2038.5|2040|2038.5|2039.5|2038.5|2188
1634109740000|2021-10-13 07:22:20|2040|2039|2039|2038|2040.5|2039.5|2039|2038|5408
1634109750000|2021-10-13 07:22:30|2038.5|2037.5|2038|2037|2038.5|2037.5|2038|2037|1150
1634109760000|2021-10-13 07:22:40||2037.5||2037.5||2037.5||2037.5|0
1634109770000|2021-10-13 07:22:50||2037||2037||2037.5||2037|2650
1634109780000|2021-10-13 07:23:00|2037.5|2036.5|2037|2036|2037.5|2036.5|2036.5|2036|8116
1634109800000|2021-10-13 07:23:20|2036.5|2035.5|2037|2035.5|2037|2036|2036|2035|11177
1634109810000|2021-10-13 07:23:30|2036.5|2035|2034.5|2033.5|2036.5|2035|2034.5|2033.5|4674
1634109820000|2021-10-13 07:23:40|2035|2034|2035.5|2034.5|2036|2035|2035|2033.5|9057
1634109830000|2021-10-13 07:23:50|2035|2035|2035.5|2034.5|2035.5|2035|2035|2034.5|1319
1634109840000|2021-10-13 07:24:00|2036|2035|2036|2035|2036|2035.5|2036|2035|495
1634109850000|2021-10-13 07:24:10|2036.5|2035.5|2036|2035|2036.5|2035.5|2035.5|2035|2400
1634109880000|2021-10-13 07:24:40||2034.5||2035||2035||2034.5|0
1634109890000|2021-10-13 07:24:50|2035.5|2034.5|2035.5|2034.5|2035.5|2034.5|2034.5|2034|3444
1634109900000|2021-10-13 07:25:00|2036|2035|2035.5|2034|2037|2036.5|2035.5|2034|9405
1634109910000|2021-10-13 07:25:10|2035|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|150
1634109920000|2021-10-13 07:25:20|2036|2035|2037|2035.5|2037|2035.5|2036|2035|1231
1634109930000|2021-10-13 07:25:30|2037.5|2036|2037|2036|2037.5|2036|2037|2036|17
1634109940000|2021-10-13 07:25:40|2037.5|2036.5|2038.5|2037|2038.5|2037.5|2037.5|2036.5|409
1634109950000|2021-10-13 07:25:50|2038|2037.5|2039|2038|2039|2038|2038|2037.5|1032
1634109960000|2021-10-13 07:26:00|2038.5|2037.5|2038|2036.5|2038.5|2037.5|2036.5|2036|3903
1634109970000|2021-10-13 07:26:10|2038.5|2037|2038.5|2037.5|2039|2037.5|2038.5|2037|60
1634109980000|2021-10-13 07:26:20|2038|2037|2039|2038|2039|2038.5|2038|2037|442
1634109990000|2021-10-13 07:26:30||2037.5||2038||2038.5||2037.5|0
1634110000000|2021-10-13 07:26:40|2039.5|2038.5|2039.5|2038.5|2040|2039|2039.5|2038|2855
1634110010000|2021-10-13 07:26:50|2039|2038|2038.5|2037.5|2039|2038.5|2038|2037|4370
1634110020000|2021-10-13 07:27:00|2038|2037|2038.5|2037.5|2038.5|2037.5|2037.5|2037|2177
1634110030000|2021-10-13 07:27:10|2039|2038|2039|2038|2039.5|2038|2039|2037.5|304
1634110040000|2021-10-13 07:27:20|2039.5|2037.5|2039|2038|2039.5|2038.5|2038.5|2037.5|681
1634110050000|2021-10-13 07:27:30|2039.5|2038.5|2040|2038.5|2040|2039|2039.5|2038.5|694
1634110060000|2021-10-13 07:27:40|2039.5||2039||2039.5||2039||0
1634110070000|2021-10-13 07:27:50|2038.5|2038|2041.5|2040|2041.5|2040.5|2038.5|2038|14376
1634110080000|2021-10-13 07:28:00|2041|2039.5|2041|2040|2041|2040|2040|2039.5|1608
1634110090000|2021-10-13 07:28:10|2041.5||2041.5||2041.5||2041.5||0
1634110100000|2021-10-13 07:28:20|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|180
1634110110000|2021-10-13 07:28:30||2039.5||2040||2040||2039|1064
1634110120000|2021-10-13 07:28:40|2040|2039.5|2040.5|2039.5|2040.5|2039.5|2040|2039|1041
1634110130000|2021-10-13 07:28:50||2039||2039||2039||2039|0
1634110140000|2021-10-13 07:29:00|2041|2039.5|2041|2040|2041|2040|2041|2039.5|551
1634110150000|2021-10-13 07:29:10|2040.5|2039.5|2040.5|2039|2040.5|2039.5|2040.5|2039|1045
1634110160000|2021-10-13 07:29:20||2039.5||2039.5||2039.5||2039.5|175
1634110170000|2021-10-13 07:29:30|2040|2039|2040|2039|2040|2039|2039.5|2039|350
1634110190000|2021-10-13 07:29:50|2039.5|2038.5|2040|2039|2040|2039.5|2039.5|2038.5|5243
1634110200000|2021-10-13 07:30:00|2040.5|2039.5|2040.5|2039.5|2040.5|2039.5|2040.5|2039.5|2737
1634110210000|2021-10-13 07:30:10|2040|2039|2041.5|2040.5|2041.5|2040.5|2040|2039|10662
1634110220000|2021-10-13 07:30:20|2042|2041|2042|2041|2042|2041|2042|2041|542
1634110230000|2021-10-13 07:30:30|||||||||76
1634110240000|2021-10-13 07:30:40|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2047
1634110250000|2021-10-13 07:30:50|2041|2041|2041|2040|2041|2041|2040.5|2040|13737
1634110260000|2021-10-13 07:31:00|2040.5|2040.5|2041|2040|2041|2040.5|2040.5|2039.5|13539
1634110270000|2021-10-13 07:31:10|2040.5|2039.5|2039.5|2039|2040.5|2039.5|2039.5|2038.5|1444
1634110280000|2021-10-13 07:31:20||2038.5||2038.5||2038.5||2038|174
1634110290000|2021-10-13 07:31:30|2040|2039|2040|2039|2040|2039.5|2040|2039|1114
1634110300000|2021-10-13 07:31:40|2040.5|2039.5|2040|2039|2040.5|2039.5|2040|2039|1328
1634110310000|2021-10-13 07:31:50|2039.5|2038.5|2039.5|2038|2039.5|2038.5|2039.5|2038|1897
1634110320000|2021-10-13 07:32:00|2039|2037.5|2038.5|2037.5|2039|2038|2037.5|2037|11787
1634110330000|2021-10-13 07:32:10|2038|2037|2038.5|2037|2038.5|2037.5|2038|2037|1302
1634110340000|2021-10-13 07:32:20|2039|2037.5|2039|2038|2039|2038|2039|2037.5|1269
1634110360000|2021-10-13 07:32:40||2037.5||2037.5||2037.5||2037.5|0
1634110370000|2021-10-13 07:32:50|2038.5|2038|2038.5|2037.5|2038.5|2038|2038.5|2037.5|119
1634110390000|2021-10-13 07:33:10||2038||2037.5||2038||2037.5|20
1634110400000|2021-10-13 07:33:20|2039|2038|2039|2038|2039|2038.5|2039|2037.5|666
1634110420000|2021-10-13 07:33:40|2038.5|2037.5|2036.5|2035.5|2038.5|2037.5|2036.5|2035.5|9020
1634110430000|2021-10-13 07:33:50|2036|2035|2036.5|2035.5|2036.5|2035.5|2036|2035|857
1634110440000|2021-10-13 07:34:00||2035||2035.5||2035.5||2035|0
1634110450000|2021-10-13 07:34:10|2036|2035|2036|2035|2036|2035.5|2035.5|2035|1795
1634110460000|2021-10-13 07:34:20|2036.5|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|5285
1634110470000|2021-10-13 07:34:30|2037|2035.5|2036|2035|2037|2036|2036|2035|4024
1634110480000|2021-10-13 07:34:40|2036.5|2035.5|2036|2035|2036.5|2036|2036|2035|3225
1634110490000|2021-10-13 07:34:50|2035.5|2035.5|2036|2035|2036|2035.5|2035.5|2035|2422
1634110500000|2021-10-13 07:35:00|2036.5|2035.5|2036|2035|2036.5|2035.5|2036|2035|5664
1634110510000|2021-10-13 07:35:10|2035.5|2034.5|2035.5|2034.5|2036|2035|2035.5|2034|9972
1634110520000|2021-10-13 07:35:20|2035|2034|2035|2034|2035|2034|2034.5|2033|3647
1634110530000|2021-10-13 07:35:30|2034.5|2033.5|2035.5|2035|2035.5|2035|2034.5|2033.5|1737
1634110540000|2021-10-13 07:35:40|2036|2034.5|2035.5|2035|2036.5|2035|2035|2034|1825
1634110550000|2021-10-13 07:35:50|2035|2034.5|2034.5|2033.5|2035.5|2034.5|2034.5|2033.5|6292
1634110560000|2021-10-13 07:36:00|2035|2034|2034.5|2034|2035|2034|2034.5|2033.5|440
1634110570000|2021-10-13 07:36:10|2034|2033.5|2034|2033|2034|2033.5|2034|2033|4524
1634110580000|2021-10-13 07:36:20|2033.5|2032.5|2033|2032|2033.5|2033|2033|2032|22881
1634110590000|2021-10-13 07:36:30|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2032.5|750
1634110600000|2021-10-13 07:36:40|2034|2032.5|2034|2033.5|2034.5|2033.5|2034|2032.5|3197
1634110610000|2021-10-13 07:36:50|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|6784
1634110620000|2021-10-13 07:37:00||2033.5||2033.5||2033.5||2033.5|449
1634110640000|2021-10-13 07:37:20|2035|2034|2035.5|2034.5|2035.5|2035|2035|2034|8254
1634110650000|2021-10-13 07:37:30|2035|2034|2035.5|2035|2035.5|2035|2035|2034|1216
1634110660000|2021-10-13 07:37:40|2036|2035.5|2034.5|2033.5|2036|2035.5|2034.5|2033.5|3586
1634110670000|2021-10-13 07:37:50|2034|2033|2034.5|2034|2034.5|2034|2034|2033|1988
1634110680000|2021-10-13 07:38:00|2034|2033.5|2031.5|2031|2034|2033.5|2031.5|2031|10551
1634110690000|2021-10-13 07:38:10|2032|2031.5|2032|2031|2032|2031.5|2031.5|2030.5|16664
1634110700000|2021-10-13 07:38:20|2032.5|2031.5|2032.5|2031.5|2032.5|2031.5|2032.5|2031.5|359
1634110710000|2021-10-13 07:38:30|2033|2032|2033.5|2032.5|2033.5|2032.5|2033|2032|1589
1634110720000|2021-10-13 07:38:40|2034|2033|2034|2033|2034|2033|2034|2033|0
1634110730000|2021-10-13 07:38:50|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032.5|3359
1634110740000|2021-10-13 07:39:00|2034|2033|2033.5|2032.5|2034|2033|2033|2032.5|2640
1634110750000|2021-10-13 07:39:10|2034|2033|2034.5|2033|2034.5|2033|2034|2033|298
1634110760000|2021-10-13 07:39:20|2035|2033.5|2035|2034|2035.5|2034.5|2034.5|2033.5|1922
1634110770000|2021-10-13 07:39:30|2035.5||2035||2035.5||2035||0
1634110790000|2021-10-13 07:39:50|2034.5|2033.5|2035|2034|2035.5|2034.5|2034.5|2033.5|4674
1634110800000|2021-10-13 07:40:00||2033.5||2034||2034||2033.5|0
1634110810000|2021-10-13 07:40:10|2034.5|2033.5|2034.5|2033|2034.5|2034|2034|2033|0
1634110820000|2021-10-13 07:40:20|2034||2034||2034||2034||100
1634110830000|2021-10-13 07:40:30|2034.5|2033.5|2035|2034|2035|2034|2034.5|2033.5|588
1634110840000|2021-10-13 07:40:40|||||||||300
1634110850000|2021-10-13 07:40:50|2034.5|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|2073
1634110860000|2021-10-13 07:41:00|2034.5||2034.5||2034.5||2034.5||294
1634110870000|2021-10-13 07:41:10|2035|2034|2035|2034|2035|2034|2035|2034|674
1634110880000|2021-10-13 07:41:20|2035.5|2034.5|2035.5|2034.5|2035.5|2034.5|2035.5|2034.5|1393
1634110890000|2021-10-13 07:41:30|2035|2034|2035|2034|2035|2034|2035|2034|551
1634110910000|2021-10-13 07:41:50|2034.5|2033.5|2034.5|2033.5|2034.5|2034|2034.5|2033.5|4861
1634110920000|2021-10-13 07:42:00||2034||2033.5||2034||2033.5|348
1634110940000|2021-10-13 07:42:20|2034|2033|2035|2034|2035|2034|2034|2033|4553
1634110950000|2021-10-13 07:42:30|2035.5|2034.5|2035|2034.5|2035.5|2034.5|2035|2034.5|0
1634110960000|2021-10-13 07:42:40|2035.5||2035.5||2035.5||2035.5||236
1634110970000|2021-10-13 07:42:50|2035|2035|2035|2034.5|2035|2035|2035|2034.5|1638
1634110980000|2021-10-13 07:43:00|2034.5|2034|2035|2034|2035|2034|2034.5|2034|339
1634111000000|2021-10-13 07:43:20|2034.5|2033.5|2034.5|2034|2034.5|2034|2034.5|2033.5|7761
1634111010000|2021-10-13 07:43:30|2035|2033.5|2034.5|2033.5|2035|2033.5|2034|2033|1920
1634111020000|2021-10-13 07:43:40|||||||||80
1634111030000|2021-10-13 07:43:50|2034||2034.5||2034.5||2034||2000
1634111040000|2021-10-13 07:44:00||2034||2033.5||2034||2033.5|740
1634111050000|2021-10-13 07:44:10|2034|2033|2034|2033|2034|2033|2034|2033|1158
1634111060000|2021-10-13 07:44:20|2033.5|2032.5|2032.5|2032|2033.5|2032.5|2032|2031.5|16956
1634111070000|2021-10-13 07:44:30|2033||2033||2033||2033||2384
1634111080000|2021-10-13 07:44:40|||||||||210
1634111090000|2021-10-13 07:44:50|2033.5|2032.5|2033.5|2033|2034|2033.5|2033|2032.5|3510
1634111100000|2021-10-13 07:45:00|2034|2032.5|2035.5|2034.5|2035.5|2034.5|2034|2032.5|11100
1634111110000|2021-10-13 07:45:10|2035|2035|2035|2034.5|2035|2035|2035|2034.5|1128
1634111120000|2021-10-13 07:45:20|2034|2034|2034.5|2034|2035|2034|2034|2033.5|1045
1634111130000|2021-10-13 07:45:30|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|612
1634111140000|2021-10-13 07:45:40|2035|2033.5|2035|2034|2035|2034|2035|2033.5|102
1634111150000|2021-10-13 07:45:50|2035.5|2034.5|2035.5|2035|2035.5|2035|2035.5|2034.5|2638
1634111160000|2021-10-13 07:46:00||2034.5||2034.5||2034.5||2034.5|2249
1634111180000|2021-10-13 07:46:20|2036|2035|2036.5|2035.5|2036.5|2036|2036|2035|4973
1634111190000|2021-10-13 07:46:30|2036|2035|2036|2035|2036|2035|2036|2035|101
1634111210000|2021-10-13 07:46:50|2035.5|2034.5|2035|2034.5|2035.5|2034.5|2035|2034.5|1127
1634111220000|2021-10-13 07:47:00|2035.5|2034|2036|2035|2036.5|2036|2035.5|2034|11632
1634111230000|2021-10-13 07:47:10|2036.5|2035.5|2037|2036|2037|2036.5|2036.5|2035.5|2016
1634111250000|2021-10-13 07:47:30|2037.5|2036.5|2038|2037.5|2038.5|2037.5|2037.5|2036.5|19874
1634111260000|2021-10-13 07:47:40|2038.5|2037|2038|2037|2038.5|2037|2038|2037|3934
1634111270000|2021-10-13 07:47:50|2037.5|2037.5|2037.5|2037|2037.5|2037.5|2037.5|2037|258
1634111280000|2021-10-13 07:48:00|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|3647
1634111290000|2021-10-13 07:48:10|2037.5|2037|2037.5|2036.5|2037.5|2037|2036.5|2036|7005
1634111300000|2021-10-13 07:48:20||2037||2037||2037||2036.5|0
1634111310000|2021-10-13 07:48:30|2038|2037.5|2038|2037|2038|2037.5|2038|2037|250
1634111320000|2021-10-13 07:48:40|2038.5|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|1831
1634111330000|2021-10-13 07:48:50|2037.5|2037|2038.5|2037.5|2038.5|2037.5|2037.5|2037|3258
1634111340000|2021-10-13 07:49:00|2039|2038|2039|2038|2039|2038.5|2039|2038|1487
1634111350000|2021-10-13 07:49:10||2038.5||2038||2038.5||2038|14
1634111360000|2021-10-13 07:49:20|2038.5|2038.5|2038.5|2038|2038.5|2038.5|2038.5|2038|1332
1634111370000|2021-10-13 07:49:30|2039||2038.5||2039||2038.5||0
1634111380000|2021-10-13 07:49:40|2038|2037.5|2037.5|2036.5|2038|2037.5|2037.5|2036.5|1350
1634111390000|2021-10-13 07:49:50|2038|2037|2038|2037.5|2038|2037.5|2038|2036.5|250
1634111400000|2021-10-13 07:50:00|2038.5|2038|2038|2037|2038.5|2038|2038|2037|899
1634111410000|2021-10-13 07:50:10|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|1263
1634111420000|2021-10-13 07:50:20|2038||2038||2038||2038||2300
1634111430000|2021-10-13 07:50:30||2037||2037.5||2037.5||2037|0
1634111440000|2021-10-13 07:50:40|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|1601
1634111450000|2021-10-13 07:50:50|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|9070
1634111460000|2021-10-13 07:51:00||2037.5||2038||2038||2037.5|20
1634111470000|2021-10-13 07:51:10|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|2400
1634111480000|2021-10-13 07:51:20|||||||||5832
1634111490000|2021-10-13 07:51:30|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1386
1634111500000|2021-10-13 07:51:40|2040|2039.5|2040.5|2039.5|2040.5|2039.5|2040|2039.5|4042
1634111510000|2021-10-13 07:51:50|2040|2040|2040.5|2039.5|2040.5|2040|2040|2039.5|1666
1634111520000|2021-10-13 07:52:00|2040|2040|2039.5|2039|2040|2040|2039.5|2039|2121
1634111530000|2021-10-13 07:52:10|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|2006
1634111540000|2021-10-13 07:52:20|||||||||750
1634111550000|2021-10-13 07:52:30|2040.5|2040|2041|2040|2041|2040|2040.5|2040|13014
1634111560000|2021-10-13 07:52:40|2040.5|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|4438
1634111570000|2021-10-13 07:52:50|2041|2039.5|2041|2040.5|2041|2040.5|2041|2039.5|9961
1634111580000|2021-10-13 07:53:00|2040.5|2040|2040.5|2040|2040.5|2040.5|2040.5|2040|0
1634111590000|2021-10-13 07:53:10|||||||||727
1634111600000|2021-10-13 07:53:20|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|216
1634111610000|2021-10-13 07:53:30|||||||||10
1634111620000|2021-10-13 07:53:40|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|1384
1634111630000|2021-10-13 07:53:50|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|2032
1634111640000|2021-10-13 07:54:00|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|5292
1634111650000|2021-10-13 07:54:10|||||||||6366
1634111660000|2021-10-13 07:54:20|2040|2039.5|2039|2038.5|2040|2039.5|2039|2038.5|18274
1634111670000|2021-10-13 07:54:30|2039.5|2039|2039.5|2038.5|2039.5|2039|2039|2038.5|1805
1634111690000|2021-10-13 07:54:50||2038||2038||2038.5||2038|0
1634111700000|2021-10-13 07:55:00|2039|2037.5|2038.5|2037.5|2039|2037.5|2038.5|2037.5|3357
1634111710000|2021-10-13 07:55:10|2038|2037|2037.5|2037|2038|2037|2037|2036.5|9058
1634111720000|2021-10-13 07:55:20|2038|2037.5|2037.5|2036.5|2038|2037.5|2037.5|2036.5|1629
1634111730000|2021-10-13 07:55:30|2037||2037||2037||2037||1103
1634111740000|2021-10-13 07:55:40|2036.5|2036|2037|2036|2037|2036|2036.5|2036|154
1634111750000|2021-10-13 07:55:50||2036.5||2036.5||2036.5||2036.5|3305
1634111760000|2021-10-13 07:56:00|2037.5|2037|2038.5|2038|2038.5|2038|2037|2037|11204
1634111770000|2021-10-13 07:56:10|2039|2038.5|2039|2038|2039.5|2038.5|2039|2038|544
1634111790000|2021-10-13 07:56:30|2038.5||2038.5||2038.5||2038.5||0
1634111820000|2021-10-13 07:57:00|2039|2038.5|2039.5|2039|2040|2039.5|2039|2038.5|5775
1634111830000|2021-10-13 07:57:10|2039|2038.5|2038.5|2038|2039.5|2038.5|2038.5|2038|2672
1634111840000|2021-10-13 07:57:20|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|83
1634111850000|2021-10-13 07:57:30|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|2110
1634111860000|2021-10-13 07:57:40|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|522
1634111880000|2021-10-13 07:58:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|4378
1634111890000|2021-10-13 07:58:10|2040|2039.5|2040.5|2039.5|2040.5|2040|2040|2039.5|2029
1634111900000|2021-10-13 07:58:20|2040||2040.5||2040.5||2040||0
1634111910000|2021-10-13 07:58:30|2040||2040||2040||2040||0
1634111920000|2021-10-13 07:58:40|2040.5|2040|2041.5|2041|2041.5|2041|2040.5|2040|19333
1634111930000|2021-10-13 07:58:50|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|8567
1634111940000|2021-10-13 07:59:00|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|2056
1634111950000|2021-10-13 07:59:10|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|3238
1634111970000|2021-10-13 07:59:30||2040||2040.5||2040.5||2040|549
1634111980000|2021-10-13 07:59:40|2040.5|2040|2040.5|2040|2041.5|2041|2040.5|2040|13352
1634111990000|2021-10-13 07:59:50|2041|2040.5|2041|2040|2041.5|2040.5|2040.5|2040|3482
1634112000000|2021-10-13 08:00:00||2040.5||2040||2040.5||2040|148
1634112010000|2021-10-13 08:00:10|2040.5|2040.5|2040|2039.5|2040.5|2040.5|2040|2039.5|7195
1634112020000|2021-10-13 08:00:20|2039.5|2039|2039.5|2039|2040|2039.5|2039.5|2039|10060
1634112030000|2021-10-13 08:00:30|2040|2039.5|2040|2039.5|2040.5|2039.5|2040|2039.5|3859
1634112040000|2021-10-13 08:00:40|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2039.5|1423
1634112050000|2021-10-13 08:00:50|2041|2040.5|2042|2041.5|2042|2041.5|2041|2040.5|1707
1634112060000|2021-10-13 08:01:00|||||||||147
1634112070000|2021-10-13 08:01:10|2041.5|2041|2042|2041.5|2042|2041.5|2041.5|2041|4689
1634112080000|2021-10-13 08:01:20|2041.5|2041|2041.5|2040.5|2041.5|2041|2041|2040|5277
1634112090000|2021-10-13 08:01:30|2041|2041|2041|2040.5|2041|2041|2041|2040.5|51
1634112100000|2021-10-13 08:01:40|2040.5|2040|2040.5|2039.5|2040.5|2040.5|2040|2039.5|2064
1634112110000|2021-10-13 08:01:50|2040|2039|2039.5|2039|2040.5|2039|2039.5|2039|6884
1634112120000|2021-10-13 08:02:00|2039|2038.5|2040|2039|2040|2039.5|2039|2038.5|4185
1634112130000|2021-10-13 08:02:10|2039.5|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|4600
1634112140000|2021-10-13 08:02:20|2038.5|2038|2039.5|2039|2039.5|2039|2038.5|2038|4854
1634112150000|2021-10-13 08:02:30|2040|2039.5|2040.5|2039.5|2040.5|2039.5|2040|2039|538
1634112160000|2021-10-13 08:02:40||2040||2040||2040||2040|2020
1634112170000|2021-10-13 08:02:50|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040|2114
1634112180000|2021-10-13 08:03:00|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|3430
1634112190000|2021-10-13 08:03:10|2040.5|2039|2040|2039.5|2040.5|2039.5|2039.5|2039|1902
1634112200000|2021-10-13 08:03:20||2039||2039.5||2039.5||2039|2370
1634112210000|2021-10-13 08:03:30|2039.5|2039|2040|2039|2040|2039|2039.5|2039|2291
1634112220000|2021-10-13 08:03:40|2039.5|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|4076
1634112230000|2021-10-13 08:03:50|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|2359
1634112240000|2021-10-13 08:04:00|2040.5|2040|2040.5|2040|2041|2040.5|2040.5|2040|7193
1634112250000|2021-10-13 08:04:10|2041|2039.5|2040|2039.5|2041|2040|2040|2039.5|5100
1634112260000|2021-10-13 08:04:20|2040.5|2040|2041|2040|2041|2040|2040.5|2039.5|484
1634112280000|2021-10-13 08:04:40||2040.5||2040.5||2040.5||2040.5|0
1634112290000|2021-10-13 08:04:50|2040.5|2040|2039|2038.5|2040.5|2040|2038.5|2038|9101
1634112300000|2021-10-13 08:05:00|2038.5|2038|2038.5|2038|2038.5|2038|2038|2037.5|801
1634112310000|2021-10-13 08:05:10|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|2965
1634112320000|2021-10-13 08:05:20|2039.5|2039|2039.5|2039|2040|2039|2039|2038.5|9388
1634112330000|2021-10-13 08:05:30|2040|2039.5|2038.5|2038|2040|2039.5|2038.5|2038|6126
1634112340000|2021-10-13 08:05:40|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|299
1634112350000|2021-10-13 08:05:50|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|2100
1634112360000|2021-10-13 08:06:00|2037.5|2037|2037.5|2037|2037.5|2037.5|2037.5|2037|988
1634112370000|2021-10-13 08:06:10|2038|2037.5|2038.5|2038|2038.5|2038|2037.5|2037|5480
1634112380000|2021-10-13 08:06:20|2038|2037.5|2038|2037|2038.5|2037.5|2037.5|2037|550
1634112390000|2021-10-13 08:06:30||2037.5||2037.5||2037.5||2037.5|0
1634112400000|2021-10-13 08:06:40|2037.5|2037|2038.5|2037.5|2038.5|2038|2037.5|2036.5|4575
1634112410000|2021-10-13 08:06:50|2038|2038|2038.5|2038|2038.5|2038|2038|2037.5|99
1634112420000|2021-10-13 08:07:00||2037.5||2038||2038||2037.5|350
1634112430000|2021-10-13 08:07:10|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|439
1634112440000|2021-10-13 08:07:20|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|1039
1634112450000|2021-10-13 08:07:30|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2038.5|3523
1634112460000|2021-10-13 08:07:40||2038.5||2039||2039||2038.5|170
1634112470000|2021-10-13 08:07:50|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|1102
1634112480000|2021-10-13 08:08:00|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|1713
1634112490000|2021-10-13 08:08:10|2041|2040.5|2041|2040|2041|2040.5|2040.5|2040|936
1634112500000|2021-10-13 08:08:20||2040.5||2040.5||2040.5||2040.5|64
1634112510000|2021-10-13 08:08:30|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|4819
1634112520000|2021-10-13 08:08:40|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|2968
1634112530000|2021-10-13 08:08:50||2039||2039.5||2039.5||2039|1140
1634112550000|2021-10-13 08:09:10|2040.5|2040|2040.5|2039.5|2040.5|2040|2040.5|2039.5|6432
1634112560000|2021-10-13 08:09:20|2041|2040|2040.5|2039.5|2041|2040.5|2040.5|2039.5|8882
1634112580000|2021-10-13 08:09:40|2041|2040|2040.5|2039.5|2041|2040.5|2040.5|2039.5|1243
1634112590000|2021-10-13 08:09:50||2040||2040||2040||2040|0
1634112600000|2021-10-13 08:10:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|2458
1634112610000|2021-10-13 08:10:10|||||||||423
1634112620000|2021-10-13 08:10:20|2040|2039.5|2039|2038.5|2040|2039.5|2039|2038.5|8253
1634112630000|2021-10-13 08:10:30|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|4784
1634112640000|2021-10-13 08:10:40|||||||||1012
1634112650000|2021-10-13 08:10:50|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|606
1634112670000|2021-10-13 08:11:10|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|2662
1634112690000|2021-10-13 08:11:30|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|349
1634112700000|2021-10-13 08:11:40|2040|2039.5|2040|2039|2040|2039.5|2039.5|2039|350
1634112710000|2021-10-13 08:11:50|2039.5|2039.5|2038.5|2038|2039.5|2039.5|2038|2037.5|1725
1634112720000|2021-10-13 08:12:00|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|398
1634112730000|2021-10-13 08:12:10|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|3280
1634112750000|2021-10-13 08:12:30|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|1486
1634112770000|2021-10-13 08:12:50|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|312
1634112790000|2021-10-13 08:13:10|2037.5|2037|2036.5|2035.5|2037.5|2037|2036.5|2035.5|4234
1634112800000|2021-10-13 08:13:20|2036|2036|2036|2035.5|2036|2036|2036|2035.5|1608
1634112830000|2021-10-13 08:13:50|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|549
1634112840000|2021-10-13 08:14:00|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|5365
1634112850000|2021-10-13 08:14:10|2035|2034.5|2036|2035|2036|2035.5|2034.5|2034|3424
1634112860000|2021-10-13 08:14:20|2035.5|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|155
1634112870000|2021-10-13 08:14:30|2036|2035.5|2035.5|2034.5|2036|2035.5|2035.5|2034.5|350
1634112880000|2021-10-13 08:14:40|2035|2035|2035.5|2035|2036|2035|2035|2034.5|1008
1634112890000|2021-10-13 08:14:50||2034.5||2034.5||2034.5||2034.5|48
1634112900000|2021-10-13 08:15:00|2035|2034|2034.5|2034|2035|2034|2034.5|2034|1631
1634112910000|2021-10-13 08:15:10|2034|2033.5|2034.5|2033.5|2034.5|2034|2034|2033.5|8283
1634112920000|2021-10-13 08:15:20|2034|2034|2034.5|2033.5|2034.5|2034|2034|2033.5|277
1634112930000|2021-10-13 08:15:30||2034||2033.5||2034||2033.5|245
1634112940000|2021-10-13 08:15:40|2034|2033|2033.5|2033|2034|2033|2033.5|2033|3273
1634112950000|2021-10-13 08:15:50|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|4983
1634112960000|2021-10-13 08:16:00|2034|2032.5|2033|2032.5|2034|2032.5|2033|2032.5|1516
1634112970000|2021-10-13 08:16:10|||||||||350
1634112980000|2021-10-13 08:16:20|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|577
1634112990000|2021-10-13 08:16:30|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|1729
1634113000000|2021-10-13 08:16:40||2032.5||2033||2033||2032.5|0
1634113010000|2021-10-13 08:16:50|2034|2032.5|2033|2032.5|2034|2033|2033|2032.5|542
1634113020000|2021-10-13 08:17:00|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|585
1634113030000|2021-10-13 08:17:10|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2032.5|2032|4705
1634113040000|2021-10-13 08:17:20||2033||2033||2033||2033|5547
1634113050000|2021-10-13 08:17:30|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|8273
1634113060000|2021-10-13 08:17:40|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|837
1634113070000|2021-10-13 08:17:50|||||||||2054
1634113080000|2021-10-13 08:18:00|2034.5|2034|2034.5|2033.5|2034.5|2034|2034|2033.5|7230
1634113090000|2021-10-13 08:18:10|2034|2034|2034|2033.5|2034.5|2034|2034|2033.5|0
1634113100000|2021-10-13 08:18:20|2034.5|2034|2033.5|2033|2035|2034.5|2033.5|2033|2035
1634113110000|2021-10-13 08:18:30|2034||2034||2034||2034||148
1634113120000|2021-10-13 08:18:40|2033.5|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|1007
1634113130000|2021-10-13 08:18:50|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|1193
1634113140000|2021-10-13 08:19:00|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|805
1634113150000|2021-10-13 08:19:10|2034.5|2034|2035.5|2035|2035.5|2035|2034.5|2034|2099
1634113160000|2021-10-13 08:19:20|2036|2034.5|2035.5|2035|2036|2035|2035.5|2034.5|306
1634113170000|2021-10-13 08:19:30|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|692
1634113180000|2021-10-13 08:19:40|2035|2034.5|2035|2034|2036|2035|2034.5|2034|8018
1634113190000|2021-10-13 08:19:50|2034.5|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|241
1634113200000|2021-10-13 08:20:00|2034.5|2034|2033.5|2033|2034.5|2034|2033.5|2033|1954
1634113210000|2021-10-13 08:20:10|2034|2032.5|2033.5|2033|2034|2033|2033|2032.5|17952
1634113220000|2021-10-13 08:20:20|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|6180
1634113230000|2021-10-13 08:20:30|2032.5|2032|2033|2032|2033|2032.5|2032.5|2032|2830
1634113240000|2021-10-13 08:20:40||2032.5||2032||2032.5||2032|0
1634113250000|2021-10-13 08:20:50|2032.5|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|2141
1634113260000|2021-10-13 08:21:00|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|2101
1634113270000|2021-10-13 08:21:10|2033|2031.5|2032.5|2032|2033|2032.5|2032.5|2031.5|14116
1634113280000|2021-10-13 08:21:20|2032|2031.5|2032.5|2032|2033|2032.5|2032|2031.5|1207
1634113290000|2021-10-13 08:21:30|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|5538
1634113300000|2021-10-13 08:21:40|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|0
1634113320000|2021-10-13 08:22:00|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|2407
1634113330000|2021-10-13 08:22:10|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|4489
1634113340000|2021-10-13 08:22:20|2033|2032.5|2034|2033|2034|2033|2032.5|2032|10128
1634113350000|2021-10-13 08:22:30|2033.5|2032.5|2033|2032.5|2033.5|2033|2033|2032|2343
1634113360000|2021-10-13 08:22:40|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|599
1634113370000|2021-10-13 08:22:50|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|203
1634113380000|2021-10-13 08:23:00|2033|2032.5|2033|2032.5|2033.5|2033|2032|2031.5|6040
1634113390000|2021-10-13 08:23:10|||||||||50
1634113400000|2021-10-13 08:23:20|2032.5|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|2423
1634113410000|2021-10-13 08:23:30|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|6739
1634113420000|2021-10-13 08:23:40|||||||||350
1634113430000|2021-10-13 08:23:50|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|1036
1634113440000|2021-10-13 08:24:00|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|3601
1634113450000|2021-10-13 08:24:10|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2032.5|16935
1634113460000|2021-10-13 08:24:20|2034.5|2034|2034.5|2034|2035|2034|2034.5|2033.5|261
1634113470000|2021-10-13 08:24:30|2035|2034.5|2034.5|2034|2035.5|2035|2034|2033.5|5783
1634113480000|2021-10-13 08:24:40|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|350
1634113490000|2021-10-13 08:24:50|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|620
1634113500000|2021-10-13 08:25:00|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|3708
1634113510000|2021-10-13 08:25:10|2033.5|2033|2033|2032.5|2034|2033.5|2033|2032|13356
1634113520000|2021-10-13 08:25:20|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|592
1634113530000|2021-10-13 08:25:30|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|4000
1634113540000|2021-10-13 08:25:40|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|10577
1634113550000|2021-10-13 08:25:50|2034.5|2034|2035.5|2034.5|2035.5|2034.5|2034.5|2034|325
1634113560000|2021-10-13 08:26:00|2035||2035||2035||2035||0
1634113580000|2021-10-13 08:26:20|2035.5|2035|2036|2035|2036|2035.5|2035.5|2035|1862
1634113590000|2021-10-13 08:26:30|2035.5|2034.5|2034.5|2034|2035.5|2034.5|2034.5|2034|2551
1634113600000|2021-10-13 08:26:40|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|0
1634113610000|2021-10-13 08:26:50|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|8351
1634113620000|2021-10-13 08:27:00|2034.5|2034|2035|2034.5|2035.5|2034.5|2034|2033.5|5938
1634113630000|2021-10-13 08:27:10|2035.5|2035|2036|2035.5|2036.5|2036|2035.5|2035|2451
1634113640000|2021-10-13 08:27:20|||||||||545
1634113650000|2021-10-13 08:27:30|2035.5|2035|2036|2035|2036|2035|2035.5|2035|3295
1634113660000|2021-10-13 08:27:40|2035.5|2034.5|2034.5|2034|2035.5|2034.5|2034.5|2034|7089
1634113670000|2021-10-13 08:27:50|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|793
1634113680000|2021-10-13 08:28:00|||||||||350
1634113690000|2021-10-13 08:28:10|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|1696
1634113700000|2021-10-13 08:28:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|7183
1634113710000|2021-10-13 08:28:30|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|1278
1634113720000|2021-10-13 08:28:40|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|3857
1634113730000|2021-10-13 08:28:50|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|0
1634113740000|2021-10-13 08:29:00|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|1820
1634113750000|2021-10-13 08:29:10|2032.5|2032|2033.5|2033|2033.5|2033|2032.5|2032|517
1634113770000|2021-10-13 08:29:30|||||||||250
1634113780000|2021-10-13 08:29:40|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|1395
1634113790000|2021-10-13 08:29:50|2034||2034||2034||2034||1012
1634113800000|2021-10-13 08:30:00|2034.5|2033.5|2033.5|2033|2034.5|2033.5|2033.5|2033|1549
1634113810000|2021-10-13 08:30:10|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|4900
1634113820000|2021-10-13 08:30:20|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|3953
1634113830000|2021-10-13 08:30:30|2032.5|2032|2033|2032|2033|2032.5|2032.5|2032|1155
1634113840000|2021-10-13 08:30:40|2032.5|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|100
1634113850000|2021-10-13 08:30:50|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|99
1634113860000|2021-10-13 08:31:00|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|1217
1634113870000|2021-10-13 08:31:10|2032.5|2031.5|2031.5|2031|2033|2032|2031.5|2031|2181
1634113880000|2021-10-13 08:31:20|2032|2031.5|2031.5|2030.5|2032|2031.5|2031|2030.5|10450
1634113890000|2021-10-13 08:31:30|2032|2031|2032|2031|2032|2031|2032|2031|902
1634113900000|2021-10-13 08:31:40||2031.5||2031.5||2031.5||2031|700
1634113910000|2021-10-13 08:31:50|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|2334
1634113920000|2021-10-13 08:32:00|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|8098
1634113930000|2021-10-13 08:32:10|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|1186
1634113940000|2021-10-13 08:32:20|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|1278
1634113960000|2021-10-13 08:32:40|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|5000
1634113970000|2021-10-13 08:32:50|2032.5|2032|2033|2032|2033|2032|2032.5|2032|592
1634113980000|2021-10-13 08:33:00|2032.5|2032.5|2033|2032.5|2033|2032.5|2032.5|2032.5|200
1634113990000|2021-10-13 08:33:10|2032.5|2032|2033|2032|2033|2032.5|2032.5|2032|1119
1634114000000|2021-10-13 08:33:20|2032.5|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|1590
1634114010000|2021-10-13 08:33:30|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2031|6373
1634114020000|2021-10-13 08:33:40|2032|2031.5|2032|2031|2032|2031.5|2031.5|2031|10972
1634114030000|2021-10-13 08:33:50||2031.5||2031.5||2031.5||2031|100
1634114040000|2021-10-13 08:34:00|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|548
1634114050000|2021-10-13 08:34:10|2031|2030.5|2031|2030.5|2031|2030.5|2031|2030.5|3605
1634114060000|2021-10-13 08:34:20|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|20
1634114070000|2021-10-13 08:34:30|2030|2029.5|2029|2028.5|2030|2029.5|2029|2028.5|69955
1634114090000|2021-10-13 08:34:50|||||||||10514
1634114100000|2021-10-13 08:35:00|2029.5|2029|2030|2029.5|2030|2029.5|2029|2028.5|1319
1634114110000|2021-10-13 08:35:10|2029.5|2029|2030|2029|2030|2029|2029.5|2029|250
1634114120000|2021-10-13 08:35:20|2030.5|2029.5|2031|2030|2031.5|2031|2030.5|2029.5|19317
1634114130000|2021-10-13 08:35:30|2030.5|2029.5|2031|2030.5|2031|2030.5|2030.5|2029.5|11462
1634114140000|2021-10-13 08:35:40|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|3681
1634114150000|2021-10-13 08:35:50|2030.5|2030|2030.5|2030|2030.5|2030.5|2030.5|2030|0
1634114160000|2021-10-13 08:36:00|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|1959
1634114170000|2021-10-13 08:36:10|2030|2029.5|2031|2030|2031|2030.5|2030|2029.5|1486
1634114180000|2021-10-13 08:36:20|2031.5|2030.5|2031|2030.5|2031.5|2030.5|2031|2030|1844
1634114190000|2021-10-13 08:36:30|2031.5||2031||2031.5||2031||0
1634114200000|2021-10-13 08:36:40|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2029.5|4043
1634114210000|2021-10-13 08:36:50|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|1187
1634114220000|2021-10-13 08:37:00|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|4286
1634114230000|2021-10-13 08:37:10|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|4816
1634114250000|2021-10-13 08:37:30|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|12265
1634114260000|2021-10-13 08:37:40|2030|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|2262
1634114270000|2021-10-13 08:37:50|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|3541
1634114280000|2021-10-13 08:38:00|2029.5|2029|2029.5|2029|2029.5|2029.5|2029.5|2029|1850
1634114310000|2021-10-13 08:38:30|2030|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|12224
1634114320000|2021-10-13 08:38:40|2029|2028.5|2029.5|2028.5|2029.5|2029|2028.5|2028|8629
1634114330000|2021-10-13 08:38:50|2030|2029|2030|2029.5|2030|2029.5|2029.5|2029|9296
1634114340000|2021-10-13 08:39:00|2029.5|2029|2029|2028.5|2030|2029.5|2029|2028.5|2767
1634114350000|2021-10-13 08:39:10|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2027.5|6362
1634114360000|2021-10-13 08:39:20|2028|2027.5|2029|2028.5|2029|2028.5|2028|2027.5|7520
1634114370000|2021-10-13 08:39:30|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|350
1634114380000|2021-10-13 08:39:40|2029|2028.5|2029|2028.5|2029|2029|2029|2028.5|0
1634114390000|2021-10-13 08:39:50|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|3718
1634114400000|2021-10-13 08:40:00|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|13268
1634114430000|2021-10-13 08:40:30|2030|2029|2031|2030.5|2031|2030.5|2030|2029|1780
1634114440000|2021-10-13 08:40:40|2031.5||2031.5||2031.5||2031||0
1634114450000|2021-10-13 08:40:50|2031|2031|2032|2031|2032|2031|2031|2031|222
1634114460000|2021-10-13 08:41:00|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|2031|2030.5|99
1634114470000|2021-10-13 08:41:10|2031|2030|2031|2030|2031|2030.5|2031|2030|1566
1634114480000|2021-10-13 08:41:20||2030.5||2030.5||2030.5||2030.5|0
1634114490000|2021-10-13 08:41:30|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|205
1634114500000|2021-10-13 08:41:40|2031|2030.5|2031|2030.5|2031|2030.5|2030.5|2030.5|0
1634114510000|2021-10-13 08:41:50|2031.5|2031|2032|2031.5|2032|2031.5|2031.5|2031|2513
1634114520000|2021-10-13 08:42:00|2031.5|2031|2031.5|2031|2032|2031|2031.5|2031|8980
1634114530000|2021-10-13 08:42:10|||||||||357
1634114540000|2021-10-13 08:42:20|2031|2030.5|2031.5|2030.5|2031.5|2030.5|2031|2030.5|1051
1634114550000|2021-10-13 08:42:30|2031|2031|2031|2030.5|2031.5|2031|2031|2030|2557
1634114560000|2021-10-13 08:42:40|2031.5|2031|2032.5|2031.5|2032.5|2032|2031|2030.5|5926
1634114570000|2021-10-13 08:42:50|2032|2032|2032|2031.5|2032.5|2032|2032|2031.5|1261
1634114590000|2021-10-13 08:43:10|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|2710
1634114600000|2021-10-13 08:43:20|2031.5|2031|2031.5|2031|2031.5|2031|2031|2030.5|4061
1634114620000|2021-10-13 08:43:40|2032|2031.5|2031.5|2031|2032.5|2032|2031.5|2031|3411
1634114630000|2021-10-13 08:43:50|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|350
1634114640000|2021-10-13 08:44:00|2032.5|2031|2031.5|2031|2032.5|2031|2031.5|2031|4113
1634114650000|2021-10-13 08:44:10|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|1565
1634114660000|2021-10-13 08:44:20|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031|1711
1634114670000|2021-10-13 08:44:30|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|103
1634114680000|2021-10-13 08:44:40|2032|2031|2032|2031.5|2032|2031.5|2031.5|2031|5177
1634114690000|2021-10-13 08:44:50|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|6149
1634114700000|2021-10-13 08:45:00|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|3307
1634114710000|2021-10-13 08:45:10|2032||2031.5||2032||2031.5||0
1634114720000|2021-10-13 08:45:20|2032|2031.5|2031.5|2031|2032|2031.5|2031|2030.5|3951
1634114730000|2021-10-13 08:45:30|2031|2030.5|2030.5|2030|2031|2031|2030.5|2030|1322
1634114740000|2021-10-13 08:45:40|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|22469
1634114750000|2021-10-13 08:45:50|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|3875
1634114760000|2021-10-13 08:46:00|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|1589
1634114770000|2021-10-13 08:46:10|2029.5|2029|2028.5|2028|2029.5|2029.5|2028.5|2028|2004
1634114780000|2021-10-13 08:46:20|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|1904
1634114790000|2021-10-13 08:46:30|2028.5|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|2649
1634114800000|2021-10-13 08:46:40|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2028.5|2609
1634114810000|2021-10-13 08:46:50|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|0
1634114820000|2021-10-13 08:47:00|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|1664
1634114830000|2021-10-13 08:47:10|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|2821
1634114840000|2021-10-13 08:47:20|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|2985
1634114850000|2021-10-13 08:47:30|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|7896
1634114860000|2021-10-13 08:47:40|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1143
1634114870000|2021-10-13 08:47:50|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|2148
1634114880000|2021-10-13 08:48:00|||||||||129
1634114890000|2021-10-13 08:48:10|2028|2027.5|2025.5|2025|2028|2027.5|2025.5|2025|76965
1634114900000|2021-10-13 08:48:20|2026|2025.5|2025.5|2025|2026.5|2026|2025.5|2025|20833
1634114910000|2021-10-13 08:48:30|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|2807
1634114920000|2021-10-13 08:48:40|2025.5|2025|2025|2024|2025.5|2025.5|2024.5|2023.5|74808
1634114930000|2021-10-13 08:48:50|2024.5|2023.5|2025|2024.5|2025|2024.5|2024|2023.5|9148
1634114940000|2021-10-13 08:49:00|2024.5|2024|2024|2023|2024.5|2024.5|2023.5|2023|687
1634114950000|2021-10-13 08:49:10||2023.5||2023.5||2023.5||2023.5|1094
1634114960000|2021-10-13 08:49:20|2023.5|2023|2024|2023|2024|2023.5|2023.5|2023|2852
1634114970000|2021-10-13 08:49:30|2023.5|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|3824
1634114980000|2021-10-13 08:49:40|2024|2023.5|2024|2023|2024|2023.5|2023.5|2023|2868
1634114990000|2021-10-13 08:49:50|2024.5|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|3173
1634115000000|2021-10-13 08:50:00|2024|2023.5|2024.5|2023.5|2024.5|2024|2024|2023.5|704
1634115010000|2021-10-13 08:50:10|2024|2024|2024.5|2024|2025|2024.5|2024|2023.5|6811
1634115020000|2021-10-13 08:50:20|2025|2023.5|2025|2024.5|2025|2024.5|2025|2023.5|2417
1634115030000|2021-10-13 08:50:30|2024.5|2024|2025|2024|2025|2024|2024.5|2024|938
1634115040000|2021-10-13 08:50:40|2024.5|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|2214
1634115050000|2021-10-13 08:50:50|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2023.5|2570
1634115060000|2021-10-13 08:51:00|2025|2023.5|2024.5|2024|2025|2024|2024.5|2023.5|7046
1634115070000|2021-10-13 08:51:10|2025||2025||2025||2025||768
1634115080000|2021-10-13 08:51:20|2025.5|2024.5|2025.5|2025|2025.5|2025|2025.5|2024.5|5957
1634115090000|2021-10-13 08:51:30|2025|2024.5|2025.5|2025|2026|2025.5|2025|2024.5|7030
1634115100000|2021-10-13 08:51:40|2026|2025.5|2026|2025.5|2026|2025.5|2025|2024.5|7560
1634115110000|2021-10-13 08:51:50|2025.5|2025|2026|2025|2026|2025|2025.5|2025|350
1634115120000|2021-10-13 08:52:00|2026.5|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|2949
1634115130000|2021-10-13 08:52:10|2026.5||2026||2026.5||2026||4085
1634115140000|2021-10-13 08:52:20|2025.5|2025|2026|2025.5|2026.5|2026|2025.5|2025|3788
1634115150000|2021-10-13 08:52:30|2026.5||2026||2026.5||2026||279
1634115160000|2021-10-13 08:52:40|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|3236
1634115170000|2021-10-13 08:52:50|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|487
1634115180000|2021-10-13 08:53:00|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025|787
1634115190000|2021-10-13 08:53:10|2025.5|2025|2025.5|2024.5|2025.5|2025|2025.5|2024.5|6455
1634115200000|2021-10-13 08:53:20|2025|2025|2025.5|2025|2025.5|2025|2025|2025|0
1634115210000|2021-10-13 08:53:30|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|7141
1634115220000|2021-10-13 08:53:40|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|99
1634115230000|2021-10-13 08:53:50|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|375
1634115240000|2021-10-13 08:54:00|||||||||235
1634115250000|2021-10-13 08:54:10|2025.5|2025|2025|2024.5|2026|2025|2025|2024.5|3350
1634115260000|2021-10-13 08:54:20|2025.5|2025|2025.5|2024.5|2025.5|2025|2025.5|2024.5|4570
1634115270000|2021-10-13 08:54:30|2025|2024|2025|2024|2025.5|2024|2024.5|2024|8412
1634115280000|2021-10-13 08:54:40|2024.5|2023.5|2023|2022.5|2024.5|2023.5|2022.5|2022|24487
1634115290000|2021-10-13 08:54:50|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2021.5|11882
1634115300000|2021-10-13 08:55:00|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|13218
1634115310000|2021-10-13 08:55:10|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|5781
1634115320000|2021-10-13 08:55:20|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|5695
1634115330000|2021-10-13 08:55:30|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|6349
1634115340000|2021-10-13 08:55:40|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|1441
1634115350000|2021-10-13 08:55:50|2024||2024||2024||2023.5||1866
1634115360000|2021-10-13 08:56:00|2023.5||2023.5||2024||2023.5||1179
1634115380000|2021-10-13 08:56:20|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|12162
1634115390000|2021-10-13 08:56:30|2022|2021.5|2022|2021|2022.5|2022|2021.5|2021|11230
1634115400000|2021-10-13 08:56:40|2022.5|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|1372
1634115410000|2021-10-13 08:56:50|2022.5|2022|2022.5|2021.5|2022.5|2022|2022.5|2021.5|739
1634115420000|2021-10-13 08:57:00|2022||2022||2022.5||2022||3255
1634115430000|2021-10-13 08:57:10|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2020.5|8511
1634115440000|2021-10-13 08:57:20|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|2077
1634115450000|2021-10-13 08:57:30|2022||2021.5||2022||2021.5||0
1634115460000|2021-10-13 08:57:40|2022|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|3949
1634115470000|2021-10-13 08:57:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|2512
1634115480000|2021-10-13 08:58:00|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|2805
1634115490000|2021-10-13 08:58:10|2023.5|2023|2022|2021.5|2023.5|2023|2022|2021.5|5325
1634115500000|2021-10-13 08:58:20|2022.5|2021|2021.5|2021|2022.5|2021|2021.5|2021|6363
1634115510000|2021-10-13 08:58:30|||||||||1134
1634115520000|2021-10-13 08:58:40|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|403
1634115530000|2021-10-13 08:58:50||2021||2021||2021.5||2021|0
1634115540000|2021-10-13 08:59:00|2021.5|2021.5|2022|2021|2022|2021.5|2021.5|2021|846
1634115550000|2021-10-13 08:59:10|2021.5|2021.5|2023|2022.5|2023|2022.5|2021.5|2021.5|2725
1634115560000|2021-10-13 08:59:20|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2021.5|2192
1634115570000|2021-10-13 08:59:30|2023|2021.5|2023|2022.5|2023|2022.5|2023|2021.5|1110
1634115580000|2021-10-13 08:59:40|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|200
1634115590000|2021-10-13 08:59:50|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|3361
1634115600000|2021-10-13 09:00:00|2024.5||2024||2024.5||2024||0
1634115610000|2021-10-13 09:00:10|2023.5|2023|2022|2021.5|2024|2023.5|2021.5|2021|19672
1634115620000|2021-10-13 09:00:20|2022.5|2021|2022.5|2022|2022.5|2022|2021.5|2021|7886
1634115650000|2021-10-13 09:00:50|2022|2021.5|2021.5|2021|2022.5|2022|2021.5|2021|5624
1634115660000|2021-10-13 09:01:00|2021|2020.5|2022|2021.5|2022.5|2022|2021|2020.5|3959
1634115670000|2021-10-13 09:01:10|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|473
1634115680000|2021-10-13 09:01:20||2021||2021.5||2021.5||2021|750
1634115690000|2021-10-13 09:01:30|2021.5|2021|2021.5|2021|2021.5|2021.5|2021.5|2021|2614
1634115700000|2021-10-13 09:01:40|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|4057
1634115710000|2021-10-13 09:01:50|2020.5|2020|2021|2020|2021|2020.5|2020|2019.5|46180
1634115720000|2021-10-13 09:02:00|2020.5|2019.5|2020|2019|2020.5|2019.5|2020|2019|3571
1634115730000|2021-10-13 09:02:10|2019.5|2019.5|2020|2019.5|2020|2019.5|2019.5|2019.5|1981
1634115740000|2021-10-13 09:02:20|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|8598
1634115750000|2021-10-13 09:02:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|1644
1634115760000|2021-10-13 09:02:40|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|2374
1634115770000|2021-10-13 09:02:50|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|976
1634115780000|2021-10-13 09:03:00|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|2669
1634115790000|2021-10-13 09:03:10|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|1157
1634115800000|2021-10-13 09:03:20|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|860
1634115810000|2021-10-13 09:03:30|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|200
1634115820000|2021-10-13 09:03:40|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|5189
1634115830000|2021-10-13 09:03:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|2583
1634115840000|2021-10-13 09:04:00|2020.5|2020|2020.5|2020|2020.5|2020.5|2020.5|2020|0
1634115850000|2021-10-13 09:04:10|2020|2019.5|2019.5|2018.5|2020.5|2020|2019|2018|9737
1634115860000|2021-10-13 09:04:20|2020|2019|2020|2019.5|2020|2019.5|2020|2019|1607
1634115870000|2021-10-13 09:04:30|2020.5|2019|2020.5|2019.5|2020.5|2020|2020|2019|3649
1634115880000|2021-10-13 09:04:40|2021|2020|2021|2020.5|2021|2020.5|2021|2020|1588
1634115890000|2021-10-13 09:04:50|2020.5|2020|2020.5|2020|2021|2020|2020.5|2019.5|7767
1634115900000|2021-10-13 09:05:00|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|988
1634115910000|2021-10-13 09:05:10|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|103
1634115920000|2021-10-13 09:05:20|2020|2019.5|2020.5|2019.5|2020.5|2020|2020|2019.5|3400
1634115930000|2021-10-13 09:05:30|2020|2020|2020|2019.5|2020.5|2020|2019.5|2019|2754
1634115940000|2021-10-13 09:05:40|2020.5|2020|2020.5|2020|2020.5|2020|2020|2019.5|705
1634115950000|2021-10-13 09:05:50|2021|2020.5|2022|2021.5|2022|2021.5|2021|2020|16101
1634115960000|2021-10-13 09:06:00|2022.5|2022|2022.5|2021.5|2022.5|2022|2022.5|2021.5|1759
1634115970000|2021-10-13 09:06:10|2023|2022|2023.5|2023|2023.5|2023|2022.5|2022|7350
1634115980000|2021-10-13 09:06:20|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|2053
1634116000000|2021-10-13 09:06:40|2023.5|2023|2024|2023.5|2024|2023.5|2023|2022.5|9809
1634116010000|2021-10-13 09:06:50|2023.5|2023|2023.5|2022.5|2024|2023.5|2023.5|2022.5|1562
1634116020000|2021-10-13 09:07:00|2023|2023|2023.5|2023|2023.5|2023|2023|2022.5|3035
1634116030000|2021-10-13 09:07:10|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|725
1634116040000|2021-10-13 09:07:20|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|473
1634116050000|2021-10-13 09:07:30|2024.5|2024|2024.5|2023.5|2024.5|2024|2024|2023.5|1315
1634116060000|2021-10-13 09:07:40|2024|2024|2026|2025.5|2026|2025.5|2024|2023.5|13168
1634116070000|2021-10-13 09:07:50|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|3049
1634116080000|2021-10-13 09:08:00|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|4118
1634116090000|2021-10-13 09:08:10|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|726
1634116100000|2021-10-13 09:08:20|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025|9943
1634116110000|2021-10-13 09:08:30|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|2671
1634116120000|2021-10-13 09:08:40|2026|2025.5|2027|2026.5|2027|2026.5|2026|2025.5|2251
1634116130000|2021-10-13 09:08:50|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2026.5|1622
1634116140000|2021-10-13 09:09:00|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|350
1634116150000|2021-10-13 09:09:10|2028.5|2028|2028.5|2028|2029|2028.5|2028|2028|1993
1634116170000|2021-10-13 09:09:30|2028|2027.5|2026.5|2025.5|2028|2027.5|2026|2025.5|6230
1634116180000|2021-10-13 09:09:40|2026|2026|2026.5|2026|2026.5|2026|2026|2025.5|0
1634116190000|2021-10-13 09:09:50|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|1315
1634116200000|2021-10-13 09:10:00|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|769
1634116210000|2021-10-13 09:10:10|2027|2026.5|2027|2026|2027|2026.5|2026.5|2026|2259
1634116220000|2021-10-13 09:10:20||2026.5||2026.5||2026.5||2026|1000
1634116230000|2021-10-13 09:10:30|2026.5|2026|2025.5|2025|2027|2026|2025.5|2025|7639
1634116260000|2021-10-13 09:11:00|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024|3085
1634116270000|2021-10-13 09:11:10|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|2359
1634116280000|2021-10-13 09:11:20|2024.5|2024|2024.5|2024|2025|2024.5|2024|2023.5|2639
1634116290000|2021-10-13 09:11:30|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|0
1634116300000|2021-10-13 09:11:40|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|854
1634116310000|2021-10-13 09:11:50|2024.5|2024|2024.5|2024|2024.5|2024|2024|2023.5|507
1634116320000|2021-10-13 09:12:00|2024|2021.5|2023.5|2023|2024|2023|2023|2021.5|48015
1634116330000|2021-10-13 09:12:10||2022.5||2022.5||2023||2022.5|3000
1634116340000|2021-10-13 09:12:20|2023||2023||2023||2023||0
1634116350000|2021-10-13 09:12:30|2022.5|2022|2023|2022.5|2023.5|2022.5|2022.5|2022|15344
1634116360000|2021-10-13 09:12:40|2023.5|2022|2022.5|2022|2023.5|2022|2022.5|2022|566
1634116370000|2021-10-13 09:12:50|2022|2021.5|2023|2022.5|2023|2022.5|2022|2021.5|5910
1634116380000|2021-10-13 09:13:00|2023.5|2023|2023.5|2023|2023.5|2023|2023|2023|1457
1634116390000|2021-10-13 09:13:10|2023|2022.5|2022.5|2022|2023|2023|2022.5|2021.5|3518
1634116400000|2021-10-13 09:13:20|2022|2021.5|2022|2021.5|2022|2022|2022|2021.5|253
1634116410000|2021-10-13 09:13:30|2022.5|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|402
1634116420000|2021-10-13 09:13:40|2022|2022|2022.5|2022|2022.5|2022|2022|2021.5|1281
1634116430000|2021-10-13 09:13:50|2022|2021.5|2022.5|2021.5|2022.5|2022|2022|2021.5|1419
1634116440000|2021-10-13 09:14:00|2022|2022|2022.5|2022|2023.5|2023|2022|2022|13205
1634116450000|2021-10-13 09:14:10|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021|1765
1634116460000|2021-10-13 09:14:20|2022.5||2022.5||2022.5||2022.5||5
1634116470000|2021-10-13 09:14:30|2023|2022|2022.5|2022|2023|2022.5|2022.5|2022|2698
1634116480000|2021-10-13 09:14:40|2022|2021.5|2022.5|2021.5|2022.5|2021.5|2022|2021.5|2136
1634116490000|2021-10-13 09:14:50|2022|2022|2022.5|2022|2022.5|2022|2022|2022|1347
1634116500000|2021-10-13 09:15:00|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|2238
1634116510000|2021-10-13 09:15:10|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|5211
1634116520000|2021-10-13 09:15:20|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|1448
1634116530000|2021-10-13 09:15:30|2024|2023.5|2023|2022.5|2024|2023.5|2023|2022.5|5128
1634116540000|2021-10-13 09:15:40|2023.5|2023|2023.5|2022.5|2023.5|2023|2023.5|2022.5|445
1634116570000|2021-10-13 09:16:10|2023|2023|2022.5|2022|2023|2023|2022|2021.5|5830
1634116580000|2021-10-13 09:16:20|2023|2022.5|2023|2022.5|2023.5|2023|2022.5|2022|3394
1634116590000|2021-10-13 09:16:30|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|0
1634116600000|2021-10-13 09:16:40|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|1932
1634116610000|2021-10-13 09:16:50|||||||||350
1634116620000|2021-10-13 09:17:00|||||||||1000
1634116640000|2021-10-13 09:17:20|||||||||2028
1634116650000|2021-10-13 09:17:30|||||||||350
1634116670000|2021-10-13 09:17:50|2024|2023.5|2024|2023|2024|2023.5|2024|2023|550
1634116680000|2021-10-13 09:18:00|2023.5|2023.5|2024|2023.5|2024|2023.5|2023.5|2023.5|1630
1634116690000|2021-10-13 09:18:10|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|1503
1634116700000|2021-10-13 09:18:20|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|5160
1634116710000|2021-10-13 09:18:30|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|217
1634116720000|2021-10-13 09:18:40|||||||||1531
1634116730000|2021-10-13 09:18:50|2023.5|2023|2023.5|2023|2023.5|2023|2023|2022.5|9902
1634116740000|2021-10-13 09:19:00|2023|2022.5|2023|2022.5|2023.5|2023|2022.5|2022|6345
1634116750000|2021-10-13 09:19:10|2023.5|2023|2025|2024|2025|2024.5|2023|2022.5|10214
1634116760000|2021-10-13 09:19:20|2025.5|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|7605
1634116770000|2021-10-13 09:19:30|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|1000
1634116780000|2021-10-13 09:19:40|2025.5|2025|2025.5|2025|2025.5|2025|2025|2024.5|2842
1634116800000|2021-10-13 09:20:00|2026|2025.5|2025|2024.5|2026|2025.5|2025|2024.5|2338
1634116810000|2021-10-13 09:20:10|2024.5|2024|2024.5|2024|2024.5|2024|2024|2023.5|8815
1634116820000|2021-10-13 09:20:20|2025|2024.5|2025.5|2024.5|2025.5|2025|2024|2023.5|9189
1634116830000|2021-10-13 09:20:30||2025||2025||2025||2024.5|0
1634116840000|2021-10-13 09:20:40|||||||||347
1634116850000|2021-10-13 09:20:50|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|435
1634116860000|2021-10-13 09:21:00|2025|2024.5|2024.5|2024|2025.5|2025|2024.5|2024|3768
1634116870000|2021-10-13 09:21:10|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|3641
1634116880000|2021-10-13 09:21:20|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|140
1634116890000|2021-10-13 09:21:30|2024.5|2024|2024.5|2024|2024.5|2024.5|2024|2023.5|1223
1634116900000|2021-10-13 09:21:40|2025|2024.5|2025|2024|2025|2024.5|2024.5|2024|149
1634116910000|2021-10-13 09:21:50||2024.5||2024.5||2024.5||2024.5|0
1634116920000|2021-10-13 09:22:00|2025.5|2025|2025.5|2025|2026|2025.5|2025.5|2025|1451
1634116930000|2021-10-13 09:22:10|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|330
1634116940000|2021-10-13 09:22:20|2024.5|2024|2025|2024.5|2025.5|2024.5|2024.5|2024|1522
1634116950000|2021-10-13 09:22:30|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2024.5|738
1634116970000|2021-10-13 09:22:50|2026|2025.5|2026|2025|2026|2025.5|2025.5|2025|1395
1634116980000|2021-10-13 09:23:00|2026.5|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|3012
1634116990000|2021-10-13 09:23:10|2025.5|2025|2025.5|2025|2026|2025.5|2025.5|2025|3269
1634117000000|2021-10-13 09:23:20|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|190
1634117010000|2021-10-13 09:23:30|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|2240
1634117020000|2021-10-13 09:23:40|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|822
1634117030000|2021-10-13 09:23:50|2027||2027||2027||2026.5||0
1634117040000|2021-10-13 09:24:00|2026.5|2026.5|2027|2026.5|2027.5|2027|2026.5|2026.5|1349
1634117050000|2021-10-13 09:24:10|2027.5|2027|2027|2026|2027.5|2027|2026.5|2026|1915
1634117070000|2021-10-13 09:24:30|2026.5|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|4104
1634117080000|2021-10-13 09:24:40|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2027|8036
1634117090000|2021-10-13 09:24:50|||||||||182
1634117100000|2021-10-13 09:25:00|2027|2026.5|2027|2026.5|2027|2027|2027|2026.5|3123
1634117120000|2021-10-13 09:25:20|2027.5|2027|2027.5|2027|2028|2027|2027.5|2027|1429
1634117130000|2021-10-13 09:25:30|2027|2026.5|2027.5|2026.5|2027.5|2026.5|2027|2026.5|1008
1634117140000|2021-10-13 09:25:40||2027||2027||2027||2027|0
1634117160000|2021-10-13 09:26:00|2027|2026.5|2025.5|2025|2027.5|2027|2025.5|2025|7581
1634117170000|2021-10-13 09:26:10|2026|2024.5|2025.5|2025|2026|2025.5|2025.5|2024.5|4259
1634117180000|2021-10-13 09:26:20|2026||2025.5||2026||2025.5||0
1634117190000|2021-10-13 09:26:30|2026|2025.5|2026|2025|2026|2025.5|2025.5|2025|1683
1634117200000|2021-10-13 09:26:40||2025.5||2025.5||2025.5||2025.5|230
1634117210000|2021-10-13 09:26:50|2026.5|2026|2026.5|2025.5|2026.5|2026|2026.5|2025.5|350
1634117220000|2021-10-13 09:27:00|2026|2025|2025.5|2025|2026|2025.5|2025.5|2025|5362
1634117230000|2021-10-13 09:27:10|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|3540
1634117250000|2021-10-13 09:27:30|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|7602
1634117260000|2021-10-13 09:27:40|2025|2024.5|2025.5|2024.5|2025.5|2025|2025|2024.5|911
1634117270000|2021-10-13 09:27:50||2025||2025||2025||2025|0
1634117280000|2021-10-13 09:28:00|2026|2025.5|2026|2025.5|2026|2025.5|2025.5|2025|1228
1634117290000|2021-10-13 09:28:10|2025.5|2025|2026|2025|2026|2025|2025.5|2025|448
1634117310000|2021-10-13 09:28:30|2026.5|2025.5|2026.5|2026|2027|2026.5|2026.5|2025.5|6180
1634117320000|2021-10-13 09:28:40|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|2027
1634117330000|2021-10-13 09:28:50|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|3029
1634117340000|2021-10-13 09:29:00|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|99
1634117350000|2021-10-13 09:29:10|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|0
1634117360000|2021-10-13 09:29:20|2026||2026||2026.5||2026||1241
1634117370000|2021-10-13 09:29:30|2026.5|2026|2026.5|2026|2026.5|2026|2026|2026|2934
1634117380000|2021-10-13 09:29:40|||||||||1189
1634117390000|2021-10-13 09:29:50|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|1644
1634117400000|2021-10-13 09:30:00|2026|2025.5|2024.5|2024|2026.5|2026|2024.5|2023.5|14434
1634117410000|2021-10-13 09:30:10|2024|2023.5|2024.5|2023.5|2024.5|2024|2024|2023.5|773
1634117420000|2021-10-13 09:30:20|2025|2024|2024.5|2024|2025|2024.5|2024.5|2023.5|1820
1634117440000|2021-10-13 09:30:40|2025|2024.5|2025|2024|2025|2024.5|2025|2024|351
1634117450000|2021-10-13 09:30:50|2024.5|2024.5|2025|2024.5|2025|2024.5|2024.5|2024.5|3568
1634117460000|2021-10-13 09:31:00|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|1683
1634117470000|2021-10-13 09:31:10|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|50
1634117480000|2021-10-13 09:31:20|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|817
1634117490000|2021-10-13 09:31:30|2024|2023.5|2023.5|2023|2024|2024|2023.5|2023|2657
1634117500000|2021-10-13 09:31:40|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|3152
1634117510000|2021-10-13 09:31:50|2022|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|6196
1634117520000|2021-10-13 09:32:00|2022.5||2022||2022.5||2022||2458
1634117530000|2021-10-13 09:32:10|2022.5|2022|2022.5|2022|2023|2022|2022|2022|4875
1634117540000|2021-10-13 09:32:20|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|610
1634117550000|2021-10-13 09:32:30|2023|2022.5|2023|2022|2023|2022.5|2022.5|2022|3081
1634117560000|2021-10-13 09:32:40|2023.5|2022.5|2023|2022.5|2023.5|2023|2023|2022.5|1402
1634117570000|2021-10-13 09:32:50|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|11024
1634117580000|2021-10-13 09:33:00|||||||||1550
1634117600000|2021-10-13 09:33:20|2022.5|2022|2022.5|2021.5|2023|2022.5|2022|2021.5|4645
1634117610000|2021-10-13 09:33:30|2022|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|410
1634117620000|2021-10-13 09:33:40|2022|2022|2022.5|2022|2022.5|2022|2022|2021.5|652
1634117630000|2021-10-13 09:33:50|2023|2022.5|2023|2022|2023.5|2023|2023|2022|3776
1634117640000|2021-10-13 09:34:00|2023.5|2022.5|2023|2022.5|2023.5|2023|2023|2022.5|1667
1634117650000|2021-10-13 09:34:10|2022.5|2021.5|2022.5|2022|2022.5|2022|2022.5|2021.5|8005
1634117660000|2021-10-13 09:34:20|2022|2021.5|2022.5|2021.5|2022.5|2022|2022|2021.5|565
1634117670000|2021-10-13 09:34:30|2022||2022||2022.5||2022||19
1634117680000|2021-10-13 09:34:40|2022.5|2022|2022.5|2021.5|2022.5|2022|2022.5|2021.5|0
1634117690000|2021-10-13 09:34:50|2022|2022|2022|2021|2022|2022|2022|2021|1304
1634117700000|2021-10-13 09:35:00|2021.5|2021.5|2022|2021.5|2022|2021.5|2021.5|2021.5|679
1634117710000|2021-10-13 09:35:10|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2021|1196
1634117720000|2021-10-13 09:35:20|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|252
1634117730000|2021-10-13 09:35:30|||||||||2100
1634117740000|2021-10-13 09:35:40|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|3428
1634117750000|2021-10-13 09:35:50|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|15887
1634117760000|2021-10-13 09:36:00|2023|2022.5|2022|2021.5|2023|2022.5|2022|2021.5|2524
1634117780000|2021-10-13 09:36:20|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|2857
1634117790000|2021-10-13 09:36:30|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|2250
1634117800000|2021-10-13 09:36:40|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|2808
1634117810000|2021-10-13 09:36:50|||||||||243
1634117820000|2021-10-13 09:37:00||2021.5||2022||2022||2021.5|4290
1634117830000|2021-10-13 09:37:10|2023||2022.5||2023||2022.5||2065
1634117840000|2021-10-13 09:37:20|2023|2022.5|2023|2022.5|2023.5|2023|2023|2022.5|11407
1634117850000|2021-10-13 09:37:30|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|6132
1634117860000|2021-10-13 09:37:40|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1467
1634117870000|2021-10-13 09:37:50|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|3690
1634117890000|2021-10-13 09:38:10|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|3372
1634117900000|2021-10-13 09:38:20|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|3861
1634117910000|2021-10-13 09:38:30|||||||||4381
1634117920000|2021-10-13 09:38:40|||||||||86
1634117930000|2021-10-13 09:38:50|2023|2021.5|2023|2022.5|2023|2022.5|2023|2021.5|15589
1634117940000|2021-10-13 09:39:00|2023.5|2023|2023.5|2022.5|2023.5|2023|2023|2022.5|64246
1634117950000|2021-10-13 09:39:10|2023|2023|2022|2021.5|2023.5|2023|2022|2021.5|19004
1634117960000|2021-10-13 09:39:20|2021.5|2021|2022|2021.5|2022.5|2022|2021.5|2021|8040
1634117970000|2021-10-13 09:39:30|2022.5|2022|2023|2022|2023|2022|2022.5|2022|7174
1634117980000|2021-10-13 09:39:40|2022.5|2021.5|2022.5|2022|2022.5|2022|2022.5|2021.5|2604
1634117990000|2021-10-13 09:39:50|||||||||1460
1634118000000|2021-10-13 09:40:00|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|5209
1634118010000|2021-10-13 09:40:10|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|3278
1634118020000|2021-10-13 09:40:20|2022.5|2022|2022|2021.5|2023|2022.5|2022|2021.5|3496
1634118030000|2021-10-13 09:40:30|||||||||1033
1634118040000|2021-10-13 09:40:40|2021.5|2021|2020.5|2020|2021.5|2021|2020.5|2020|7120
1634118050000|2021-10-13 09:40:50|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|4028
1634118060000|2021-10-13 09:41:00|2021|2020.5|2021|2020.5|2021|2021|2021|2020.5|657
1634118070000|2021-10-13 09:41:10|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|5978
1634118080000|2021-10-13 09:41:20|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|4587
1634118090000|2021-10-13 09:41:30|||||||||618
1634118100000|2021-10-13 09:41:40|||||||||1497
1634118110000|2021-10-13 09:41:50|2021.5|2021|2022.5|2021.5|2022.5|2022|2021.5|2021|4831
1634118120000|2021-10-13 09:42:00|2022|2021|2022|2021.5|2022|2021.5|2021.5|2021|3970
1634118130000|2021-10-13 09:42:10|2023|2022|2023|2022.5|2023.5|2022.5|2023|2022|24275
1634118140000|2021-10-13 09:42:20|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|1439
1634118150000|2021-10-13 09:42:30|2021.5|2021|2022|2021.5|2022.5|2022|2021.5|2021|700
1634118160000|2021-10-13 09:42:40|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|810
1634118180000|2021-10-13 09:43:00|||||||||69
1634118190000|2021-10-13 09:43:10|||||||||500
1634118200000|2021-10-13 09:43:20|||||||||697
1634118210000|2021-10-13 09:43:30|||||||||780
1634118220000|2021-10-13 09:43:40|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|5347
1634118240000|2021-10-13 09:44:00|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|8988
1634118250000|2021-10-13 09:44:10|2023|2022.5|2023|2022|2023|2022.5|2023|2022|340
1634118260000|2021-10-13 09:44:20|2022.5||2022.5||2022.5||2022.5||323
1634118270000|2021-10-13 09:44:30|2023||2023||2023||2023||0
1634118280000|2021-10-13 09:44:40|2022.5|2022.5|2023|2022|2023|2022.5|2022.5|2022|6202
1634118290000|2021-10-13 09:44:50|2022.5||2022.5||2022.5||2022.5||746
1634118300000|2021-10-13 09:45:00|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|1851
1634118310000|2021-10-13 09:45:10|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|1082
1634118320000|2021-10-13 09:45:20|||||||||1355
1634118330000|2021-10-13 09:45:30|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1118
1634118340000|2021-10-13 09:45:40|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|260
1634118350000|2021-10-13 09:45:50|2023|2022.5|2024|2023.5|2024|2023.5|2023|2022.5|1213
1634118360000|2021-10-13 09:46:00|||||||||2412
1634118370000|2021-10-13 09:46:10|2023.5|2023|2023|2022.5|2024|2023.5|2023|2022.5|6682
1634118380000|2021-10-13 09:46:20|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|1
1634118390000|2021-10-13 09:46:30|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|246
1634118400000|2021-10-13 09:46:40||2023||2023||2023||2023|0
1634118410000|2021-10-13 09:46:50|2024.5|2023.5|2025|2024.5|2025|2024.5|2024.5|2023.5|401
1634118430000|2021-10-13 09:47:10|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|299
1634118440000|2021-10-13 09:47:20|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|9498
1634118450000|2021-10-13 09:47:30|2027|2025.5|2026|2025.5|2027|2026.5|2026|2025.5|23577
1634118460000|2021-10-13 09:47:40|2026.5|2025|2026|2025|2026.5|2025|2026|2025|300
1634118470000|2021-10-13 09:47:50||2025.5||2025.5||2025.5||2025|400
1634118480000|2021-10-13 09:48:00|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|4650
1634118510000|2021-10-13 09:48:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2648
1634118520000|2021-10-13 09:48:40|2026.5|2026|2026.5|2025.5|2026.5|2026|2026|2025.5|2794
1634118530000|2021-10-13 09:48:50|2026|2026|2026.5|2026|2026.5|2026|2026|2026|0
1634118540000|2021-10-13 09:49:00|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|1171
1634118550000|2021-10-13 09:49:10|2026.5||2026.5||2026.5||2026.5||1746
1634118560000|2021-10-13 09:49:20|2026||2026||2026||2026||0
1634118570000|2021-10-13 09:49:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2584
1634118590000|2021-10-13 09:49:50|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|3904
1634118600000|2021-10-13 09:50:00|||||||||200
1634118610000|2021-10-13 09:50:10|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|1197
1634118620000|2021-10-13 09:50:20|2026.5||2026||2026.5||2026||0
1634118630000|2021-10-13 09:50:30|2025.5|2025|2025|2024.5|2026|2025.5|2025|2024.5|3540
1634118640000|2021-10-13 09:50:40|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|5641
1634118650000|2021-10-13 09:50:50||2023.5||2023.5||2023.5||2023.5|0
1634118660000|2021-10-13 09:51:00||2024||2024||2024||2024|2112
1634118670000|2021-10-13 09:51:10|||||||||497
1634118680000|2021-10-13 09:51:20|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|4244
1634118690000|2021-10-13 09:51:30|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|1087
1634118700000|2021-10-13 09:51:40|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|5124
1634118710000|2021-10-13 09:51:50|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|5473
1634118720000|2021-10-13 09:52:00|2023.5|2023|2023|2022.5|2023.5|2023|2022.5|2022|3654
1634118730000|2021-10-13 09:52:10|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|5840
1634118740000|2021-10-13 09:52:20|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|557
1634118750000|2021-10-13 09:52:30|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|3673
1634118760000|2021-10-13 09:52:40|||||||||505
1634118770000|2021-10-13 09:52:50|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|1727
1634118780000|2021-10-13 09:53:00|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|9234
1634118790000|2021-10-13 09:53:10|||||||||2019
1634118810000|2021-10-13 09:53:30|||||||||1790
1634118820000|2021-10-13 09:53:40|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|560
1634118830000|2021-10-13 09:53:50|||||||||200
1634118850000|2021-10-13 09:54:10|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|3239
1634118860000|2021-10-13 09:54:20|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|6248
1634118870000|2021-10-13 09:54:30|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|2611
1634118880000|2021-10-13 09:54:40|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|1518
1634118890000|2021-10-13 09:54:50|||||||||1100
1634118900000|2021-10-13 09:55:00|||||||||1408
1634118920000|2021-10-13 09:55:20|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|3294
1634118930000|2021-10-13 09:55:30|2023|2022.5|2022.5|2022|2023|2022.5|2022|2021.5|23307
1634118940000|2021-10-13 09:55:40|2022|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|6021
1634118950000|2021-10-13 09:55:50|||||||||350
1634118960000|2021-10-13 09:56:00|||||||||444
1634118980000|2021-10-13 09:56:20|||||||||3000
1634119000000|2021-10-13 09:56:40|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2020.5|10977
1634119010000|2021-10-13 09:56:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|982
1634119020000|2021-10-13 09:57:00|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|4987
1634119030000|2021-10-13 09:57:10|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|2667
1634119040000|2021-10-13 09:57:20|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|4708
1634119050000|2021-10-13 09:57:30|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|4813
1634119060000|2021-10-13 09:57:40|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|3603
1634119070000|2021-10-13 09:57:50|||||||||350
1634119080000|2021-10-13 09:58:00|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|4752
1634119090000|2021-10-13 09:58:10|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|975
1634119100000|2021-10-13 09:58:20|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|7197
1634119110000|2021-10-13 09:58:30|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|5276
1634119120000|2021-10-13 09:58:40|||||||||4992
1634119130000|2021-10-13 09:58:50|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|3803
1634119140000|2021-10-13 09:59:00|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|4667
1634119150000|2021-10-13 09:59:10|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|2044
1634119160000|2021-10-13 09:59:20|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|2637
1634119180000|2021-10-13 09:59:40|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|922
1634119190000|2021-10-13 09:59:50|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|6927
1634119200000|2021-10-13 10:00:00|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|4033
1634119210000|2021-10-13 10:00:10|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|3851
1634119220000|2021-10-13 10:00:20|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|1281
1634119230000|2021-10-13 10:00:30|||||||||1907
1634119240000|2021-10-13 10:00:40|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|8379
1634119250000|2021-10-13 10:00:50|||||||||2258
1634119260000|2021-10-13 10:01:00|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|9096
1634119270000|2021-10-13 10:01:10|||||||||4127
1634119280000|2021-10-13 10:01:20|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023|3350
1634119290000|2021-10-13 10:01:30|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|1184
1634119300000|2021-10-13 10:01:40|||||||||351
1634119310000|2021-10-13 10:01:50|2024.5|2024|2024.5|2024|2024.5|2024|2024|2023.5|826
1634119320000|2021-10-13 10:02:00|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|1020
1634119330000|2021-10-13 10:02:10|2023.5|2023|2023.5|2023|2024|2023.5|2023|2022.5|2128
1634119340000|2021-10-13 10:02:20|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|549
1634119350000|2021-10-13 10:02:30|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|551
1634119360000|2021-10-13 10:02:40|2023|2022.5|2022.5|2021.5|2023|2022.5|2022|2021.5|7713
1634119370000|2021-10-13 10:02:50||2022||2022||2022||2021.5|0
1634119410000|2021-10-13 10:03:30|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1705
1634119420000|2021-10-13 10:03:40|||||||||150
1634119430000|2021-10-13 10:03:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|986
1634119440000|2021-10-13 10:04:00|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1600
1634119450000|2021-10-13 10:04:10|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|1258
1634119470000|2021-10-13 10:04:30|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|4732
1634119480000|2021-10-13 10:04:40|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|497
1634119490000|2021-10-13 10:04:50|2023.5|2023|2023.5|2022.5|2023.5|2023|2023|2022.5|1889
1634119500000|2021-10-13 10:05:00|2023||2023||2023.5||2023||443
1634119510000|2021-10-13 10:05:10|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|2648
1634119520000|2021-10-13 10:05:20|2023.5||2023||2023.5||2023||953
1634119530000|2021-10-13 10:05:30||2022||2022||2022.5||2022|0
1634119540000|2021-10-13 10:05:40||2022.5||2022.5||2022.5||2022.5|300
1634119550000|2021-10-13 10:05:50|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|1658
1634119560000|2021-10-13 10:06:00|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|5522
1634119570000|2021-10-13 10:06:10|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|2746
1634119580000|2021-10-13 10:06:20|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|4688
1634119590000|2021-10-13 10:06:30|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|2702
1634119600000|2021-10-13 10:06:40|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|4658
1634119620000|2021-10-13 10:07:00|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|7874
1634119630000|2021-10-13 10:07:10|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|6705
1634119640000|2021-10-13 10:07:20|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|3362
1634119650000|2021-10-13 10:07:30|2023.5||2023||2023.5||2023||1184
1634119660000|2021-10-13 10:07:40|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|8479
1634119670000|2021-10-13 10:07:50|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|2738
1634119680000|2021-10-13 10:08:00||2021.5||2022||2022||2021.5|129
1634119690000|2021-10-13 10:08:10|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|1869
1634119700000|2021-10-13 10:08:20|2021.5|2021|2020.5|2020|2022|2021.5|2020.5|2020|15407
1634119710000|2021-10-13 10:08:30|2020|2019.5|2020.5|2020|2020.5|2020|2019.5|2019|31586
1634119720000|2021-10-13 10:08:40|2021|2020.5|2021.5|2021|2021.5|2021|2020.5|2020.5|9663
1634119730000|2021-10-13 10:08:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|3346
1634119740000|2021-10-13 10:09:00|2021.5|2021|2021|2020.5|2021.5|2021|2020.5|2020|4844
1634119750000|2021-10-13 10:09:10|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|7907
1634119760000|2021-10-13 10:09:20|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|3905
1634119770000|2021-10-13 10:09:30|2021.5|2021|2020.5|2020|2021.5|2021|2020.5|2019.5|3043
1634119790000|2021-10-13 10:09:50|2020|2019.5|2020.5|2019.5|2020.5|2020|2020|2019.5|3803
1634119800000|2021-10-13 10:10:00|2020|2020|2020|2019.5|2020|2020|2020|2019.5|1300
1634119810000|2021-10-13 10:10:10|||||||||2072
1634119820000|2021-10-13 10:10:20|2020.5|2020|2020.5|2020|2020.5|2020|2020|2019.5|2649
1634119830000|2021-10-13 10:10:30|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|5556
1634119840000|2021-10-13 10:10:40|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1976
1634119850000|2021-10-13 10:10:50|2021|2020.5|2021|2020|2021|2020.5|2020.5|2020|1330
1634119860000|2021-10-13 10:11:00|2020.5|2020.5|2020.5|2020|2020.5|2020.5|2020.5|2020|6182
1634119880000|2021-10-13 10:11:20|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|3355
1634119890000|2021-10-13 10:11:30|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020|4696
1634119900000|2021-10-13 10:11:40|2021.5|2021|2021.5|2021|2021.5|2021|2021|2020.5|3852
1634119910000|2021-10-13 10:11:50|2022|2021.5|2022|2021.5|2022.5|2022|2021.5|2021.5|7817
1634119920000|2021-10-13 10:12:00|||||||||243
1634119930000|2021-10-13 10:12:10|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|405
1634119950000|2021-10-13 10:12:30|||||||||945
1634119960000|2021-10-13 10:12:40|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|5506
1634119970000|2021-10-13 10:12:50||2021||2021.5||2021.5||2021|0
1634119980000|2021-10-13 10:13:00|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|4484
1634119990000|2021-10-13 10:13:10|2022.5|2022|2022.5|2021.5|2022.5|2022|2022|2021.5|2359
1634120020000|2021-10-13 10:13:40|2023|2022|2022.5|2022|2023|2022.5|2022.5|2022|5449
1634120030000|2021-10-13 10:13:50|2023|2022.5|2023|2022|2023|2022.5|2022.5|2022|1908
1634120040000|2021-10-13 10:14:00||2022.5||2022||2022.5||2022|67
1634120050000|2021-10-13 10:14:10||2022.5||2022.5||2022.5||2022.5|0
1634120060000|2021-10-13 10:14:20||2022||2022||2022||2022|0
1634120070000|2021-10-13 10:14:30|2022.5|2022.5|2022|2021.5|2022.5|2022.5|2022|2021.5|2216
1634120080000|2021-10-13 10:14:40||2021||2021.5||2021.5||2021|120
1634120090000|2021-10-13 10:14:50|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|281
1634120100000|2021-10-13 10:15:00|||||||||1758
1634120110000|2021-10-13 10:15:10|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|754
1634120120000|2021-10-13 10:15:20|||||||||593
1634120130000|2021-10-13 10:15:30|2022.5|2022|2022.5|2022|2023|2022|2022.5|2022|7613
1634120140000|2021-10-13 10:15:40|2023|2022.5|2023|2022.5|2023.5|2022.5|2023|2022|2883
1634120150000|2021-10-13 10:15:50|2023.5|2023|2023|2022.5|2024|2023|2023|2022.5|10404
1634120160000|2021-10-13 10:16:00|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|11301
1634120180000|2021-10-13 10:16:20|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|2426
1634120190000|2021-10-13 10:16:30|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|4734
1634120200000|2021-10-13 10:16:40||2023||2023.5||2023.5||2023|63
1634120230000|2021-10-13 10:17:10|||||||||149
1634120250000|2021-10-13 10:17:30|2024.5|2024|2024.5|2024|2024.5|2024|2024|2024|2596
1634120260000|2021-10-13 10:17:40|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|6015
1634120270000|2021-10-13 10:17:50|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|1772
1634120290000|2021-10-13 10:18:10|2023|2022.5|2023.5|2023|2024|2023.5|2023|2022.5|3926
1634120330000|2021-10-13 10:18:50|||||||||2519
1634120340000|2021-10-13 10:19:00|||||||||699
1634120350000|2021-10-13 10:19:10|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|1947
1634120360000|2021-10-13 10:19:20|2023|2022.5|2022.5|2022|2023.5|2023|2022.5|2022|3287
1634120370000|2021-10-13 10:19:30|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|5010
1634120380000|2021-10-13 10:19:40|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|5068
1634120390000|2021-10-13 10:19:50|2021.5|2021|2022|2021.5|2022.5|2022|2021.5|2021|6663
1634120400000|2021-10-13 10:20:00|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|3666
1634120410000|2021-10-13 10:20:10|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|4371
1634120420000|2021-10-13 10:20:20||2021||2021.5||2021.5||2021|1422
1634120430000|2021-10-13 10:20:30|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|1703
1634120440000|2021-10-13 10:20:40|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|3374
1634120450000|2021-10-13 10:20:50|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|11298
1634120480000|2021-10-13 10:21:20|2023.5|2023|2023|2022.5|2023.5|2023|2022.5|2022|4011
1634120490000|2021-10-13 10:21:30|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|2826
1634120500000|2021-10-13 10:21:40|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|1732
1634120510000|2021-10-13 10:21:50|2023|2022.5|2023|2022.5|2023.5|2023|2023|2022.5|4405
1634120540000|2021-10-13 10:22:20|2023.5|2023|2023.5|2023|2024|2023|2023.5|2023|4528
1634120550000|2021-10-13 10:22:30|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|3021
1634120560000|2021-10-13 10:22:40|2023.5|2023|2024.5|2024|2024.5|2024|2023.5|2023|5426
1634120570000|2021-10-13 10:22:50|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|1791
1634120580000|2021-10-13 10:23:00||2023||2023||2023||2023|750
1634120590000|2021-10-13 10:23:10|2023.5|2023.5|2023.5|2023|2023.5|2023.5|2023.5|2023|3073
1634120600000|2021-10-13 10:23:20|||||||||43
1634120610000|2021-10-13 10:23:30|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022|8147
1634120620000|2021-10-13 10:23:40||2022.5||2023||2023||2022.5|59
1634120630000|2021-10-13 10:23:50|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|4143
1634120640000|2021-10-13 10:24:00|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|2351
1634120650000|2021-10-13 10:24:10|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|4005
1634120660000|2021-10-13 10:24:20|2023.5|2023|2024|2023.5|2024.5|2024|2023.5|2023|4423
1634120680000|2021-10-13 10:24:40|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|350
1634120690000|2021-10-13 10:24:50|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|3929
1634120700000|2021-10-13 10:25:00|2025|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|3542
1634120710000|2021-10-13 10:25:10|2024.5|2024|2024.5|2024|2024.5|2024.5|2024.5|2024|4718
1634120720000|2021-10-13 10:25:20|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|1137
1634120730000|2021-10-13 10:25:30|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|4274
1634120760000|2021-10-13 10:26:00|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|945
1634120770000|2021-10-13 10:26:10|||||||||293
1634120780000|2021-10-13 10:26:20|2024|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|2048
1634120790000|2021-10-13 10:26:30|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|350
1634120800000|2021-10-13 10:26:40|2024.5|2024|2025|2024.5|2025.5|2025|2024.5|2024|9470
1634120810000|2021-10-13 10:26:50|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|1
1634120820000|2021-10-13 10:27:00|2025|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|7361
1634120830000|2021-10-13 10:27:10|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|1391
1634120840000|2021-10-13 10:27:20|||||||||380
1634120860000|2021-10-13 10:27:40|2024.5|2024|2024.5|2024|2024.5|2024.5|2024.5|2024|884
1634120870000|2021-10-13 10:27:50|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|251
1634120890000|2021-10-13 10:28:10|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|3891
1634120900000|2021-10-13 10:28:20|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|1072
1634120920000|2021-10-13 10:28:40|||||||||400
1634120930000|2021-10-13 10:28:50|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|311
1634120940000|2021-10-13 10:29:00|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023|1709
1634120950000|2021-10-13 10:29:10|2024.5|2024|2024.5|2024|2024.5|2024|2024|2023.5|4230
1634120960000|2021-10-13 10:29:20|||||||||350
1634120970000|2021-10-13 10:29:30|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|7505
1634120980000|2021-10-13 10:29:40|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|2160
1634120990000|2021-10-13 10:29:50|2023.5|2023|2023.5|2023|2023.5|2023|2023|2022.5|5267
1634121000000|2021-10-13 10:30:00||2022.5||2023||2023||2022.5|2026
1634121010000|2021-10-13 10:30:10||2022.5||2023||2023||2022.5|2463
1634121020000|2021-10-13 10:30:20|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|8644
1634121030000|2021-10-13 10:30:30|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|1484
1634121040000|2021-10-13 10:30:40|2024|2023.5|2024.5|2024|2025|2024.5|2024|2023.5|12269
1634121070000|2021-10-13 10:31:10|2025.5|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|12518
1634121080000|2021-10-13 10:31:20|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|454
1634121090000|2021-10-13 10:31:30|2025.5|2025|2026|2025.5|2026|2025.5|2025|2025|5917
1634121100000|2021-10-13 10:31:40|2025.5|2025|2025.5|2025|2026|2025|2025.5|2025|1001
1634121110000|2021-10-13 10:31:50|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|4751
1634121120000|2021-10-13 10:32:00|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|0
1634121130000|2021-10-13 10:32:10|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|702
1634121140000|2021-10-13 10:32:20|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|1273
1634121150000|2021-10-13 10:32:30|||||||||1508
1634121160000|2021-10-13 10:32:40|||||||||1940
1634121170000|2021-10-13 10:32:50|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|102
1634121180000|2021-10-13 10:33:00|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|656
1634121190000|2021-10-13 10:33:10|2026|2025.5|2026|2025.5|2026|2025.5|2025.5|2025|749
1634121210000|2021-10-13 10:33:30|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|911
1634121220000|2021-10-13 10:33:40|2025|2024.5|2025|2024.5|2025.5|2025|2024.5|2024|12863
1634121230000|2021-10-13 10:33:50|||||||||350
1634121240000|2021-10-13 10:34:00|2024.5|2024|2026|2025.5|2026|2025.5|2024.5|2024|3212
1634121250000|2021-10-13 10:34:10|2025.5|2025|2025|2024.5|2026|2025.5|2025|2024.5|3970
1634121260000|2021-10-13 10:34:20|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|912
1634121270000|2021-10-13 10:34:30|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|1185
1634121280000|2021-10-13 10:34:40|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|1817
1634121290000|2021-10-13 10:34:50|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|706
1634121300000|2021-10-13 10:35:00|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|2151
1634121310000|2021-10-13 10:35:10|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|3053
1634121320000|2021-10-13 10:35:20|2023.5|2023|2023.5|2023|2024|2023|2023|2022.5|13660
1634121330000|2021-10-13 10:35:30|2024||2024||2024||2023.5||549
1634121340000|2021-10-13 10:35:40|2023.5|2023.5|2024|2023.5|2024|2023.5|2023.5|2023.5|0
1634121350000|2021-10-13 10:35:50|2023.5|2023|2023.5|2023|2024|2023|2023.5|2023|2023
1634121360000|2021-10-13 10:36:00|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|4480
1634121370000|2021-10-13 10:36:10|||||||||2215
1634121380000|2021-10-13 10:36:20|2023|2022.5|2024|2023|2024|2023.5|2023|2022.5|4469
1634121390000|2021-10-13 10:36:30|2023.5||2024||2024||2023.5||719
1634121410000|2021-10-13 10:36:50|2023.5|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|3709
1634121420000|2021-10-13 10:37:00|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|2065
1634121430000|2021-10-13 10:37:10|||||||||402
1634121440000|2021-10-13 10:37:20|2024||2023.5||2024||2023.5||247
1634121450000|2021-10-13 10:37:30|2024||2023.5||2024||2023.5||312
1634121460000|2021-10-13 10:37:40|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|6977
1634121470000|2021-10-13 10:37:50|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|101
1634121480000|2021-10-13 10:38:00|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|4399
1634121500000|2021-10-13 10:38:20|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|2861
1634121510000|2021-10-13 10:38:30|2022.5|2022|2022.5|2022|2022.5|2022.5|2022.5|2022|1651
1634121520000|2021-10-13 10:38:40|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|662
1634121540000|2021-10-13 10:39:00|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|2707
1634121550000|2021-10-13 10:39:10|2023|2021.5|2021|2020.5|2023|2021.5|2021|2020.5|18887
1634121560000|2021-10-13 10:39:20|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|6163
1634121570000|2021-10-13 10:39:30|||||||||13
1634121580000|2021-10-13 10:39:40|||||||||276
1634121590000|2021-10-13 10:39:50|||||||||149
1634121600000|2021-10-13 10:40:00|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|837
1634121610000|2021-10-13 10:40:10|2021|2020.5|2020.5|2020|2021.5|2021|2020.5|2020|7843
1634121620000|2021-10-13 10:40:20|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|1230
1634121630000|2021-10-13 10:40:30|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|519
1634121640000|2021-10-13 10:40:40|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|12963
1634121650000|2021-10-13 10:40:50|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|1799
1634121660000|2021-10-13 10:41:00|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|939
1634121670000|2021-10-13 10:41:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|3634
1634121680000|2021-10-13 10:41:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|142
1634121690000|2021-10-13 10:41:30||2017.5||2018||2018||2017.5|11384
1634121700000|2021-10-13 10:41:40|2019|2018.5|2019|2018|2019|2018.5|2019|2018|1947
1634121720000|2021-10-13 10:42:00|2018.5||2018.5||2019||2018.5||719
1634121730000|2021-10-13 10:42:10|||||||||217
1634121740000|2021-10-13 10:42:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|15
1634121750000|2021-10-13 10:42:30|2018.5|2018|2018.5|2018|2019|2018|2018.5|2018|1061
1634121760000|2021-10-13 10:42:40|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|3000
1634121770000|2021-10-13 10:42:50|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|2098
1634121780000|2021-10-13 10:43:00|||||||||752
1634121790000|2021-10-13 10:43:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|338
1634121800000|2021-10-13 10:43:20|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|151
1634121810000|2021-10-13 10:43:30|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|3042
1634121820000|2021-10-13 10:43:40|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|1786
1634121830000|2021-10-13 10:43:50|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1135
1634121840000|2021-10-13 10:44:00|2020|2019.5|2020|2019|2020|2019.5|2019.5|2019|2991
1634121850000|2021-10-13 10:44:10|2019.5|2019.5|2019.5|2019|2019.5|2019.5|2019.5|2019|253
1634121860000|2021-10-13 10:44:20|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|468
1634121880000|2021-10-13 10:44:40|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2018.5|2970
1634121890000|2021-10-13 10:44:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|597
1634121900000|2021-10-13 10:45:00|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|878
1634121910000|2021-10-13 10:45:10|||||||||2081
1634121920000|2021-10-13 10:45:20|2020||2019.5||2020||2019.5||2818
1634121930000|2021-10-13 10:45:30|||||||||1499
1634121940000|2021-10-13 10:45:40|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|3641
1634121950000|2021-10-13 10:45:50|||||||||151
1634121960000|2021-10-13 10:46:00|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|6292
1634121970000|2021-10-13 10:46:10|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|3311
1634121980000|2021-10-13 10:46:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2970
1634121990000|2021-10-13 10:46:30|||||||||497
1634122000000|2021-10-13 10:46:40|||||||||2497
1634122010000|2021-10-13 10:46:50|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|1934
1634122020000|2021-10-13 10:47:00|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|653
1634122030000|2021-10-13 10:47:10|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|3921
1634122040000|2021-10-13 10:47:20|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|350
1634122050000|2021-10-13 10:47:30|||||||||289
1634122070000|2021-10-13 10:47:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2347
1634122080000|2021-10-13 10:48:00|||||||||138
1634122100000|2021-10-13 10:48:20|||||||||114
1634122110000|2021-10-13 10:48:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1268
1634122130000|2021-10-13 10:48:50||2017.5||2017.5||2017.5||2017.5|5535
1634122140000|2021-10-13 10:49:00|2018|2018|2017|2016.5|2018|2018|2017|2016.5|8817
1634122150000|2021-10-13 10:49:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|4394
1634122170000|2021-10-13 10:49:30|||||||||3611
1634122180000|2021-10-13 10:49:40|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|2586
1634122190000|2021-10-13 10:49:50||2017||2017||2017||2017|0
1634122200000|2021-10-13 10:50:00|||||||||3795
1634122210000|2021-10-13 10:50:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|4415
1634122230000|2021-10-13 10:50:30|||||||||1016
1634122240000|2021-10-13 10:50:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|355
1634122280000|2021-10-13 10:51:20|||||||||5
1634122290000|2021-10-13 10:51:30|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|4201
1634122310000|2021-10-13 10:51:50|||||||||5025
1634122320000|2021-10-13 10:52:00|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|4796
1634122330000|2021-10-13 10:52:10|||||||||677
1634122340000|2021-10-13 10:52:20|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|5660
1634122360000|2021-10-13 10:52:40|||||||||1
1634122370000|2021-10-13 10:52:50|||||||||500
1634122380000|2021-10-13 10:53:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2096
1634122390000|2021-10-13 10:53:10|||||||||1440
1634122400000|2021-10-13 10:53:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|3067
1634122410000|2021-10-13 10:53:30|||||||||4120
1634122420000|2021-10-13 10:53:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2429
1634122440000|2021-10-13 10:54:00|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2091
1634122460000|2021-10-13 10:54:20|||||||||5
1634122480000|2021-10-13 10:54:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1571
1634122490000|2021-10-13 10:54:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1426
1634122500000|2021-10-13 10:55:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|12778
1634122510000|2021-10-13 10:55:10|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|10499
1634122520000|2021-10-13 10:55:20|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|2967
1634122530000|2021-10-13 10:55:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1677
1634122540000|2021-10-13 10:55:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1992
1634122550000|2021-10-13 10:55:50|||||||||500
1634122570000|2021-10-13 10:56:10|||||||||759
1634122580000|2021-10-13 10:56:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|4460
1634122590000|2021-10-13 10:56:30|||||||||5
1634122600000|2021-10-13 10:56:40|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|3710
1634122610000|2021-10-13 10:56:50|||||||||180
1634122620000|2021-10-13 10:57:00|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|2702
1634122630000|2021-10-13 10:57:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|710
1634122640000|2021-10-13 10:57:20|||||||||2266
1634122650000|2021-10-13 10:57:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|5003
1634122660000|2021-10-13 10:57:40|||||||||350
1634122680000|2021-10-13 10:58:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1130
1634122690000|2021-10-13 10:58:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1071
1634122700000|2021-10-13 10:58:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|3589
1634122710000|2021-10-13 10:58:30|||||||||350
1634122740000|2021-10-13 10:59:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|961
1634122750000|2021-10-13 10:59:10|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2727
1634122760000|2021-10-13 10:59:20|||||||||2740
1634122790000|2021-10-13 10:59:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1303
1634122810000|2021-10-13 11:00:10|2017.5|2017|2018.5|2018|2019|2018|2017.5|2017|4148
1634122820000|2021-10-13 11:00:20|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3816
1634122830000|2021-10-13 11:00:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|1370
1634122840000|2021-10-13 11:00:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|952
1634122860000|2021-10-13 11:01:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|3433
1634122870000|2021-10-13 11:01:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|60387
1634122880000|2021-10-13 11:01:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|646
1634122890000|2021-10-13 11:01:30|||||||||200
1634122900000|2021-10-13 11:01:40|2019|2017.5|2019|2018.5|2019|2018.5|2019|2017.5|761
1634122910000|2021-10-13 11:01:50|||||||||820
1634122930000|2021-10-13 11:02:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1403
1634122940000|2021-10-13 11:02:20|||||||||200
1634122960000|2021-10-13 11:02:40|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|2339
1634122980000|2021-10-13 11:03:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1775
1634122990000|2021-10-13 11:03:10|2019.5|2019|2020.5|2020|2020.5|2020|2019.5|2019|1012
1634123000000|2021-10-13 11:03:20|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|5909
1634123010000|2021-10-13 11:03:30|||||||||225
1634123020000|2021-10-13 11:03:40|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|2827
1634123050000|2021-10-13 11:04:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|5707
1634123060000|2021-10-13 11:04:20|||||||||410
1634123070000|2021-10-13 11:04:30|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|14204
1634123080000|2021-10-13 11:04:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|793
1634123090000|2021-10-13 11:04:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|3767
1634123100000|2021-10-13 11:05:00|2021|2020.5|2021|2020.5|2021.5|2021|2020.5|2020.5|10213
1634123110000|2021-10-13 11:05:10|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|12908
1634123130000|2021-10-13 11:05:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1438
1634123140000|2021-10-13 11:05:40|2020|2019.5|2020|2019|2020|2019.5|2020|2019|738
1634123150000|2021-10-13 11:05:50|2019.5|2018.5|2019.5|2019|2019.5|2019|2019.5|2018.5|4993
1634123160000|2021-10-13 11:06:00|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|1624
1634123180000|2021-10-13 11:06:20|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|3630
1634123190000|2021-10-13 11:06:30||2019||2019.5||2019.5||2019|1186
1634123200000|2021-10-13 11:06:40|||||||||440
1634123210000|2021-10-13 11:06:50|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|712
1634123220000|2021-10-13 11:07:00|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|2585
1634123230000|2021-10-13 11:07:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|2184
1634123240000|2021-10-13 11:07:20|2018.5|2018|2017.5|2017|2018.5|2018|2017.5|2017|5838
1634123250000|2021-10-13 11:07:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|8776
1634123260000|2021-10-13 11:07:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|6157
1634123270000|2021-10-13 11:07:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|3943
1634123290000|2021-10-13 11:08:10|||||||||750
1634123300000|2021-10-13 11:08:20|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|4851
1634123310000|2021-10-13 11:08:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2127
1634123320000|2021-10-13 11:08:40|||||||||2134
1634123330000|2021-10-13 11:08:50|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|2190
1634123340000|2021-10-13 11:09:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|500
1634123350000|2021-10-13 11:09:10|||||||||372
1634123360000|2021-10-13 11:09:20|||||||||1542
1634123370000|2021-10-13 11:09:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|889
1634123380000|2021-10-13 11:09:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1042
1634123400000|2021-10-13 11:10:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1405
1634123410000|2021-10-13 11:10:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|8304
1634123420000|2021-10-13 11:10:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|922
1634123430000|2021-10-13 11:10:30|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|100
1634123440000|2021-10-13 11:10:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|17526
1634123450000|2021-10-13 11:10:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|4550
1634123500000|2021-10-13 11:11:40|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|12257
1634123520000|2021-10-13 11:12:00|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|4241
1634123530000|2021-10-13 11:12:10|2019|2017.5|2019|2018.5|2019|2018.5|2019|2017.5|4840
1634123560000|2021-10-13 11:12:40|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2490
1634123590000|2021-10-13 11:13:10|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|792
1634123600000|2021-10-13 11:13:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|675
1634123620000|2021-10-13 11:13:40||2018.5||2019||2019||2018.5|521
1634123640000|2021-10-13 11:14:00||2018.5||2019||2019||2018.5|441
1634123690000|2021-10-13 11:14:50|||||||||500
1634123700000|2021-10-13 11:15:00|2019|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|3430
1634123710000|2021-10-13 11:15:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|6092
1634123720000|2021-10-13 11:15:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|764
1634123740000|2021-10-13 11:15:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|453
1634123750000|2021-10-13 11:15:50|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|6054
1634123770000|2021-10-13 11:16:10|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|2894
1634123820000|2021-10-13 11:17:00|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|8389
1634123830000|2021-10-13 11:17:10|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|4333
1634123840000|2021-10-13 11:17:20|||||||||1104
1634123850000|2021-10-13 11:17:30|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|1543
1634123860000|2021-10-13 11:17:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|638
1634123870000|2021-10-13 11:17:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|5162
1634123880000|2021-10-13 11:18:00|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|5559
1634123900000|2021-10-13 11:18:20|||||||||350
1634123910000|2021-10-13 11:18:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|2499
1634123920000|2021-10-13 11:18:40|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|894
1634123930000|2021-10-13 11:18:50|||||||||200
1634123940000|2021-10-13 11:19:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|6016
1634123950000|2021-10-13 11:19:10|||||||||1329
1634123970000|2021-10-13 11:19:30|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3876
1634123980000|2021-10-13 11:19:40|||||||||1500
1634124000000|2021-10-13 11:20:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|0
1634124010000|2021-10-13 11:20:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|2950
1634124020000|2021-10-13 11:20:20|2018.5|2018|2019|2018|2019|2018|2018.5|2018|3317
1634124030000|2021-10-13 11:20:30|2018.5|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|2746
1634124040000|2021-10-13 11:20:40|2018.5|2018|2019|2018.5|2019.5|2018.5|2018.5|2018|11119
1634124050000|2021-10-13 11:20:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|664
1634124060000|2021-10-13 11:21:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|401
1634124070000|2021-10-13 11:21:10|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|2870
1634124080000|2021-10-13 11:21:20|2019|2018.5|2019.5|2019|2019.5|2019|2018.5|2018.5|2702
1634124090000|2021-10-13 11:21:30|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1408
1634124110000|2021-10-13 11:21:50|2019|2018.5|2020|2019.5|2020|2019.5|2019|2018.5|6304
1634124120000|2021-10-13 11:22:00|2020.5|2019|2019.5|2019|2020.5|2019.5|2019.5|2019|7088
1634124130000|2021-10-13 11:22:10|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|8889
1634124140000|2021-10-13 11:22:20|||||||||350
1634124150000|2021-10-13 11:22:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|350
1634124160000|2021-10-13 11:22:40|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|100
1634124170000|2021-10-13 11:22:50|2020|2018.5|2019.5|2019|2020|2019|2019.5|2018.5|9977
1634124180000|2021-10-13 11:23:00|2019|2018.5|2019.5|2018.5|2019.5|2018.5|2019|2018.5|2340
1634124190000|2021-10-13 11:23:10|2019|2019|2019|2018.5|2019|2019|2019|2018.5|1467
1634124200000|2021-10-13 11:23:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|100
1634124210000|2021-10-13 11:23:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1014
1634124240000|2021-10-13 11:24:00|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|5230
1634124250000|2021-10-13 11:24:10||2018||2018.5||2018.5||2018|2436
1634124260000|2021-10-13 11:24:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|260
1634124270000|2021-10-13 11:24:30|||||||||760
1634124280000|2021-10-13 11:24:40|2018|2017.5|2017.5|2017|2018|2017.5|2017|2016.5|15280
1634124290000|2021-10-13 11:24:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|5953
1634124300000|2021-10-13 11:25:00|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|2579
1634124320000|2021-10-13 11:25:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1992
1634124330000|2021-10-13 11:25:30|||||||||350
1634124350000|2021-10-13 11:25:50|2018.5|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|7550
1634124360000|2021-10-13 11:26:00||2018||2018||2018||2018|0
1634124370000|2021-10-13 11:26:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1487
1634124380000|2021-10-13 11:26:20|2019.5|2019|2020|2019.5|2020|2019.5|2019|2018.5|6774
1634124390000|2021-10-13 11:26:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|958
1634124410000|2021-10-13 11:26:50|||||||||678
1634124420000|2021-10-13 11:27:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|10388
1634124430000|2021-10-13 11:27:10|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|3278
1634124440000|2021-10-13 11:27:20|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|3590
1634124450000|2021-10-13 11:27:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018|3193
1634124460000|2021-10-13 11:27:40|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|5589
1634124480000|2021-10-13 11:28:00|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|4489
1634124500000|2021-10-13 11:28:20|||||||||91
1634124510000|2021-10-13 11:28:30|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3414
1634124520000|2021-10-13 11:28:40|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|994
1634124540000|2021-10-13 11:29:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|3342
1634124550000|2021-10-13 11:29:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|14188
1634124560000|2021-10-13 11:29:20|||||||||1626
1634124570000|2021-10-13 11:29:30|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|4221
1634124600000|2021-10-13 11:30:00|||||||||1102
1634124620000|2021-10-13 11:30:20|2019|2018.5|2017.5|2017|2019|2018.5|2017.5|2017|4752
1634124630000|2021-10-13 11:30:30|||||||||350
1634124640000|2021-10-13 11:30:40|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|3784
1634124650000|2021-10-13 11:30:50|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|237
1634124660000|2021-10-13 11:31:00|||||||||350
1634124670000|2021-10-13 11:31:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|462
1634124680000|2021-10-13 11:31:20|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|350
1634124690000|2021-10-13 11:31:30|||||||||350
1634124700000|2021-10-13 11:31:40|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|3095
1634124710000|2021-10-13 11:31:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|3295
1634124720000|2021-10-13 11:32:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|1252
1634124730000|2021-10-13 11:32:10|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|13227
1634124740000|2021-10-13 11:32:20|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|5880
1634124750000|2021-10-13 11:32:30||2015||2015.5||2015.5||2015|1144
1634124760000|2021-10-13 11:32:40|2015.5|2015|2015.5|2015|2015.5|2015.5|2015.5|2015|5021
1634124770000|2021-10-13 11:32:50|2015|2014.5|2014.5|2014|2015.5|2014.5|2014.5|2014|54315
1634124780000|2021-10-13 11:33:00|||||||||5
1634124790000|2021-10-13 11:33:10|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|12374
1634124800000|2021-10-13 11:33:20|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|10112
1634124810000|2021-10-13 11:33:30|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|2355
1634124820000|2021-10-13 11:33:40|||||||||1215
1634124840000|2021-10-13 11:34:00|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|7876
1634124850000|2021-10-13 11:34:10|||||||||700
1634124860000|2021-10-13 11:34:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|0
1634124870000|2021-10-13 11:34:30|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|3412
1634124880000|2021-10-13 11:34:40|||||||||1293
1634124890000|2021-10-13 11:34:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|744
1634124900000|2021-10-13 11:35:00|2013.5|2013|2014|2013.5|2014|2013.5|2013|2012.5|6806
1634124910000|2021-10-13 11:35:10|2014.5|2013|2014|2013.5|2014.5|2014|2013.5|2013|9267
1634124920000|2021-10-13 11:35:20|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|2369
1634124930000|2021-10-13 11:35:30|||||||||350
1634124940000|2021-10-13 11:35:40|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|1774
1634124950000|2021-10-13 11:35:50|||||||||2024
1634124960000|2021-10-13 11:36:00|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|17818
1634124970000|2021-10-13 11:36:10||2013||2013.5||2013.5||2013|2911
1634124980000|2021-10-13 11:36:20|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|6915
1634124990000|2021-10-13 11:36:30|2014|2013.5|2014|2013.5|2014.5|2013.5|2014|2013.5|760
1634125000000|2021-10-13 11:36:40|||||||||2500
1634125010000|2021-10-13 11:36:50|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|2408
1634125020000|2021-10-13 11:37:00|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|4318
1634125030000|2021-10-13 11:37:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|1503
1634125040000|2021-10-13 11:37:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|13524
1634125080000|2021-10-13 11:38:00|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|8536
1634125090000|2021-10-13 11:38:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|4277
1634125100000|2021-10-13 11:38:20|||||||||2221
1634125110000|2021-10-13 11:38:30|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|5445
1634125120000|2021-10-13 11:38:40|||||||||4423
1634125130000|2021-10-13 11:38:50|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|10349
1634125140000|2021-10-13 11:39:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|4968
1634125170000|2021-10-13 11:39:30|2016.5|2016|2017|2016.5|2017.5|2017|2016|2015.5|1735
1634125180000|2021-10-13 11:39:40|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3380
1634125190000|2021-10-13 11:39:50|2016.5|2016|2019|2018.5|2019|2018.5|2016.5|2016|12126
1634125200000|2021-10-13 11:40:00|2018.5|2018|2018|2017.5|2019|2018.5|2017.5|2017|7973
1634125210000|2021-10-13 11:40:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|7967
1634125220000|2021-10-13 11:40:20||2016||2016||2016.5||2016|0
1634125240000|2021-10-13 11:40:40|2016.5|2015.5|2016|2015.5|2016.5|2016|2015.5|2015|4522
1634125250000|2021-10-13 11:40:50|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2015.5|1099
1634125260000|2021-10-13 11:41:00|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|2265
1634125270000|2021-10-13 11:41:10|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|5910
1634125280000|2021-10-13 11:41:20|2018|2017.5|2018|2017.5|2018.5|2018|2017.5|2017|13079
1634125290000|2021-10-13 11:41:30|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|3824
1634125300000|2021-10-13 11:41:40|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|11194
1634125310000|2021-10-13 11:41:50|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|5142
1634125320000|2021-10-13 11:42:00|2019|2018.5|2018|2017.5|2019|2018.5|2018|2017.5|3383
1634125330000|2021-10-13 11:42:10|2018.5|2017|2017.5|2016.5|2018.5|2018|2017.5|2016.5|7928
1634125340000|2021-10-13 11:42:20|2017|2017|2017|2016|2017|2017|2016.5|2016|1146
1634125350000|2021-10-13 11:42:30||2016.5||2016.5||2016.5||2016|4600
1634125360000|2021-10-13 11:42:40|2017.5|2017|2018.5|2017.5|2018.5|2018|2017|2017|5690
1634125370000|2021-10-13 11:42:50|2018||2018||2018||2018||0
1634125380000|2021-10-13 11:43:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1852
1634125390000|2021-10-13 11:43:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|2498
1634125400000|2021-10-13 11:43:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|119
1634125410000|2021-10-13 11:43:30|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|5597
1634125420000|2021-10-13 11:43:40|||||||||161
1634125430000|2021-10-13 11:43:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|5571
1634125450000|2021-10-13 11:44:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|559
1634125460000|2021-10-13 11:44:20|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|2372
1634125470000|2021-10-13 11:44:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|4897
1634125480000|2021-10-13 11:44:40|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|5542
1634125490000|2021-10-13 11:44:50|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|4534
1634125500000|2021-10-13 11:45:00|2017.5|2017|2017.5|2017|2017.5|2017.5|2017.5|2017|350
1634125510000|2021-10-13 11:45:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017|2163
1634125520000|2021-10-13 11:45:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2071
1634125530000|2021-10-13 11:45:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|100
1634125540000|2021-10-13 11:45:40||2017||2017.5||2017.5||2017|0
1634125550000|2021-10-13 11:45:50|||||||||120
1634125560000|2021-10-13 11:46:00|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|15183
1634125580000|2021-10-13 11:46:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|3413
1634125590000|2021-10-13 11:46:30|||||||||1692
1634125600000|2021-10-13 11:46:40|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|1305
1634125610000|2021-10-13 11:46:50||2017.5||2018||2018||2017.5|0
1634125630000|2021-10-13 11:47:10|||||||||20
1634125650000|2021-10-13 11:47:30|2019|2018.5|2019.5|2019|2020|2019.5|2019|2018.5|18014
1634125660000|2021-10-13 11:47:40|||||||||563
1634125670000|2021-10-13 11:47:50|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|3355
1634125680000|2021-10-13 11:48:00|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|7087
1634125690000|2021-10-13 11:48:10|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|6663
1634125700000|2021-10-13 11:48:20|||||||||739
1634125710000|2021-10-13 11:48:30|2020|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|2758
1634125720000|2021-10-13 11:48:40|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|7916
1634125730000|2021-10-13 11:48:50|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|9042
1634125740000|2021-10-13 11:49:00|2020.5|2020|2021|2020.5|2021|2020.5|2020|2019.5|14717
1634125750000|2021-10-13 11:49:10|2021.5|2021|2020.5|2020|2021.5|2021|2020.5|2020|22583
1634125760000|2021-10-13 11:49:20|2021|2020.5|2021|2020|2021|2020.5|2020.5|2019.5|11076
1634125770000|2021-10-13 11:49:30||2020.5||2020.5||2020.5||2020|3546
1634125780000|2021-10-13 11:49:40|2020.5|2020|2021|2020|2021|2020.5|2020.5|2020|3032
1634125790000|2021-10-13 11:49:50|2020.5|2020.5|2021.5|2021|2021.5|2021|2020.5|2020.5|3420
1634125800000|2021-10-13 11:50:00|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|2566
1634125820000|2021-10-13 11:50:20|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|3106
1634125840000|2021-10-13 11:50:40|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021|8024
1634125850000|2021-10-13 11:50:50|||||||||471
1634125860000|2021-10-13 11:51:00|2021.5|2021|2021.5|2021|2022|2021.5|2021|2020.5|6783
1634125870000|2021-10-13 11:51:10|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|3238
1634125880000|2021-10-13 11:51:20|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|3075
1634125900000|2021-10-13 11:51:40|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|7341
1634125910000|2021-10-13 11:51:50|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2021|6995
1634125930000|2021-10-13 11:52:10|2022|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|5075
1634125940000|2021-10-13 11:52:20|2021.5|2021|2021|2020.5|2022|2021.5|2021|2020.5|3757
1634125950000|2021-10-13 11:52:30|2021.5|2021|2020.5|2020|2021.5|2021|2020|2019.5|10493
1634125960000|2021-10-13 11:52:40|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|3452
1634125970000|2021-10-13 11:52:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020|261
1634125990000|2021-10-13 11:53:10|2020.5|2020|2020.5|2020|2021|2020|2020.5|2020|1488
1634126010000|2021-10-13 11:53:30|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|5343
1634126020000|2021-10-13 11:53:40|2020.5|2020|2019.5|2019|2021|2020.5|2019.5|2019|2765
1634126040000|2021-10-13 11:54:00|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|5870
1634126090000|2021-10-13 11:54:50|||||||||7764
1634126100000|2021-10-13 11:55:00|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|5596
1634126110000|2021-10-13 11:55:10|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|2122
1634126120000|2021-10-13 11:55:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1533
1634126130000|2021-10-13 11:55:30|2020|2019.5|2019|2018.5|2020|2019.5|2019|2018.5|1975
1634126140000|2021-10-13 11:55:40|2018.5|2018|2018.5|2018|2018.5|2018.5|2018|2017.5|9738
1634126150000|2021-10-13 11:55:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2004
1634126160000|2021-10-13 11:56:00|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|9137
1634126170000|2021-10-13 11:56:10||2017.5||2018||2018||2017.5|0
1634126180000|2021-10-13 11:56:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|5070
1634126190000|2021-10-13 11:56:30|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|2456
1634126200000|2021-10-13 11:56:40|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|4926
1634126210000|2021-10-13 11:56:50|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2237
1634126220000|2021-10-13 11:57:00|2017|2016.5|2016.5|2016|2017.5|2017|2016.5|2016|1772
1634126230000|2021-10-13 11:57:10|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|966
1634126240000|2021-10-13 11:57:20|2017|2015.5|2017|2016.5|2017.5|2017|2017|2015.5|12014
1634126250000|2021-10-13 11:57:30|||||||||573
1634126260000|2021-10-13 11:57:40|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1144
1634126270000|2021-10-13 11:57:50|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|3581
1634126280000|2021-10-13 11:58:00|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|3062
1634126290000|2021-10-13 11:58:10|2017||2017||2017||2017||300
1634126300000|2021-10-13 11:58:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2255
1634126310000|2021-10-13 11:58:30|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|3649
1634126320000|2021-10-13 11:58:40|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|6425
1634126330000|2021-10-13 11:58:50|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015|4154
1634126340000|2021-10-13 11:59:00||2016||2016||2016||2015.5|0
1634126360000|2021-10-13 11:59:20|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|3900
1634126390000|2021-10-13 11:59:50|||||||||1000
1634126400000|2021-10-13 12:00:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1714
1634126410000|2021-10-13 12:00:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1620
1634126430000|2021-10-13 12:00:30|2017|2016.5|2017|2016|2017|2016.5|2017|2016|2431
1634126440000|2021-10-13 12:00:40|2017.5|2016.5|2017.5|2017|2017.5|2017|2017.5|2016.5|2922
1634126450000|2021-10-13 12:00:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|740
1634126460000|2021-10-13 12:01:00|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|452
1634126470000|2021-10-13 12:01:10|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|3088
1634126480000|2021-10-13 12:01:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|541
1634126490000|2021-10-13 12:01:30|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2350
1634126500000|2021-10-13 12:01:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|147
1634126510000|2021-10-13 12:01:50|2018.5|2018|2017.5|2017|2018.5|2018|2017|2016.5|4627
1634126530000|2021-10-13 12:02:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|993
1634126540000|2021-10-13 12:02:20|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|3657
1634126550000|2021-10-13 12:02:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|100
1634126560000|2021-10-13 12:02:40|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018|5449
1634126570000|2021-10-13 12:02:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|893
1634126580000|2021-10-13 12:03:00|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|5885
1634126590000|2021-10-13 12:03:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|2558
1634126600000|2021-10-13 12:03:20|2019.5|2018|2019|2018.5|2019.5|2018.5|2018.5|2018|4287
1634126610000|2021-10-13 12:03:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|5190
1634126630000|2021-10-13 12:03:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|513
1634126640000|2021-10-13 12:04:00|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|12000
1634126650000|2021-10-13 12:04:10|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|5751
1634126660000|2021-10-13 12:04:20|||||||||3000
1634126670000|2021-10-13 12:04:30|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|830
1634126680000|2021-10-13 12:04:40|2017.5||2017||2017.5||2017||0
1634126700000|2021-10-13 12:05:00|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|2281
1634126710000|2021-10-13 12:05:10|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|600
1634126720000|2021-10-13 12:05:20||2017||2017||2017||2016.5|1144
1634126730000|2021-10-13 12:05:30|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|2237
1634126740000|2021-10-13 12:05:40|2018|2016.5|2018|2017.5|2018|2017.5|2018|2016.5|315
1634126750000|2021-10-13 12:05:50|||||||||49
1634126760000|2021-10-13 12:06:00|||||||||1849
1634126800000|2021-10-13 12:06:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1625
1634126810000|2021-10-13 12:06:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2572
1634126820000|2021-10-13 12:07:00|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|450
1634126830000|2021-10-13 12:07:10|2018|2017.5|2018.5|2018|2019|2018.5|2018|2017.5|2598
1634126840000|2021-10-13 12:07:20||2017.5||2018||2018||2017.5|623
1634126860000|2021-10-13 12:07:40|||||||||350
1634126870000|2021-10-13 12:07:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|3713
1634126880000|2021-10-13 12:08:00|2019|2018.5|2019|2018|2019|2018.5|2018.5|2018|1297
1634126890000|2021-10-13 12:08:10|2018.5|2018.5|2018.5|2018|2018.5|2018.5|2018.5|2018|1911
1634126900000|2021-10-13 12:08:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2112
1634126910000|2021-10-13 12:08:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3701
1634126920000|2021-10-13 12:08:40|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|331
1634126940000|2021-10-13 12:09:00|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2416
1634126950000|2021-10-13 12:09:10|||||||||1
1634126990000|2021-10-13 12:09:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2627
1634127000000|2021-10-13 12:10:00|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2436
1634127010000|2021-10-13 12:10:10|||||||||149
1634127020000|2021-10-13 12:10:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1120
1634127030000|2021-10-13 12:10:30|2018.5|2018|2020|2019|2020|2019.5|2018|2018|7876
1634127040000|2021-10-13 12:10:40|2020.5|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|3317
1634127050000|2021-10-13 12:10:50|2020.5||2020||2020.5||2020||0
1634127060000|2021-10-13 12:11:00|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|708
1634127070000|2021-10-13 12:11:10|||||||||13
1634127080000|2021-10-13 12:11:20|||||||||878
1634127110000|2021-10-13 12:11:50|2020|2019.5|2020|2019.5|2021|2020.5|2020|2019.5|6260
1634127140000|2021-10-13 12:12:20||2019||2019.5||2019.5||2019|4890
1634127150000|2021-10-13 12:12:30|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|3751
1634127160000|2021-10-13 12:12:40|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|7926
1634127170000|2021-10-13 12:12:50|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|2184
1634127180000|2021-10-13 12:13:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1576
1634127190000|2021-10-13 12:13:10|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|4082
1634127210000|2021-10-13 12:13:30|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|1136
1634127220000|2021-10-13 12:13:40|||||||||4000
1634127250000|2021-10-13 12:14:10|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2021|9407
1634127260000|2021-10-13 12:14:20|2022|2021.5|2022|2021.5|2022|2021.5|2021.5|2021|1162
1634127270000|2021-10-13 12:14:30|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|4006
1634127280000|2021-10-13 12:14:40|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|2438
1634127290000|2021-10-13 12:14:50|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|5376
1634127300000|2021-10-13 12:15:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|2859
1634127310000|2021-10-13 12:15:10|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|5695
1634127320000|2021-10-13 12:15:20|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|1610
1634127330000|2021-10-13 12:15:30|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|1257
1634127340000|2021-10-13 12:15:40|||||||||1481
1634127360000|2021-10-13 12:16:00|2022.5|2022|2022|2021.5|2022.5|2022|2021.5|2021|34665
1634127370000|2021-10-13 12:16:10|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|8333
1634127380000|2021-10-13 12:16:20|||||||||378
1634127390000|2021-10-13 12:16:30|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1463
1634127400000|2021-10-13 12:16:40|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|337
1634127410000|2021-10-13 12:16:50|2022.5|2022|2022|2021.5|2022.5|2022|2021.5|2021|6415
1634127440000|2021-10-13 12:17:20|2022.5|2022|2022.5|2022|2023|2022|2022.5|2022|4653
1634127450000|2021-10-13 12:17:30|||||||||70
1634127470000|2021-10-13 12:17:50|||||||||1500
1634127500000|2021-10-13 12:18:20|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1417
1634127510000|2021-10-13 12:18:30|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|2050
1634127530000|2021-10-13 12:18:50|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|4601
1634127540000|2021-10-13 12:19:00|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|2092
1634127550000|2021-10-13 12:19:10|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|3901
1634127560000|2021-10-13 12:19:20|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|946
1634127570000|2021-10-13 12:19:30|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|0
1634127580000|2021-10-13 12:19:40|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|2733
1634127590000|2021-10-13 12:19:50|2023.5|2023|2023.5|2023|2023.5|2023|2023|2023|1134
1634127600000|2021-10-13 12:20:00|2023|2022.5|2024|2023.5|2024|2023.5|2023|2022.5|4803
1634127610000|2021-10-13 12:20:10|2024.5|2024|2023.5|2023|2025|2024.5|2023.5|2023|13807
1634127630000|2021-10-13 12:20:30|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|2789
1634127640000|2021-10-13 12:20:40|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023|1845
1634127660000|2021-10-13 12:21:00|||||||||1049
1634127670000|2021-10-13 12:21:10|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|430
1634127680000|2021-10-13 12:21:20|||||||||99
1634127690000|2021-10-13 12:21:30|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|1742
1634127710000|2021-10-13 12:21:50|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|5202
1634127720000|2021-10-13 12:22:00|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|260
1634127730000|2021-10-13 12:22:10|||||||||1470
1634127760000|2021-10-13 12:22:40|2023.5|2023|2023|2022.5|2023.5|2023|2022|2021.5|22557
1634127770000|2021-10-13 12:22:50|2022.5|2022|2022.5|2022|2023|2022.5|2022.5|2022|280
1634127780000|2021-10-13 12:23:00|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|18
1634127790000|2021-10-13 12:23:10|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|1733
1634127800000|2021-10-13 12:23:20|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|1986
1634127810000|2021-10-13 12:23:30|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|3186
1634127830000|2021-10-13 12:23:50|||||||||350
1634127840000|2021-10-13 12:24:00|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|2006
1634127850000|2021-10-13 12:24:10|2024.5|2024|2024.5|2024|2024.5|2024|2024|2023.5|1777
1634127870000|2021-10-13 12:24:30|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|7587
1634127880000|2021-10-13 12:24:40|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|6060
1634127890000|2021-10-13 12:24:50|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|2002
1634127900000|2021-10-13 12:25:00|||||||||646
1634127910000|2021-10-13 12:25:10|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|4841
1634127920000|2021-10-13 12:25:20|||||||||149
1634127940000|2021-10-13 12:25:40|||||||||2100
1634127950000|2021-10-13 12:25:50|||||||||350
1634127970000|2021-10-13 12:26:10|||||||||524
1634127980000|2021-10-13 12:26:20|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|8425
1634127990000|2021-10-13 12:26:30||2024||2024.5||2024.5||2024|4040
1634128000000|2021-10-13 12:26:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|13917
1634128010000|2021-10-13 12:26:50|||||||||1274
1634128020000|2021-10-13 12:27:00|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|1255
1634128040000|2021-10-13 12:27:20|||||||||100
1634128060000|2021-10-13 12:27:40|||||||||6575
1634128070000|2021-10-13 12:27:50|||||||||2267
1634128080000|2021-10-13 12:28:00|||||||||400
1634128090000|2021-10-13 12:28:10|||||||||1401
1634128140000|2021-10-13 12:29:00|||||||||735
1634128150000|2021-10-13 12:29:10|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|2913
1634128160000|2021-10-13 12:29:20||2025.5||2026||2026||2025.5|0
1634128170000|2021-10-13 12:29:30|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|385
1634128180000|2021-10-13 12:29:40|2027||2027||2027||2026.5||2065
1634128190000|2021-10-13 12:29:50|2026.5||2026.5||2027||2026.5||663
1634128200000|2021-10-13 12:30:00|2026|2025.5|2026.5|2025.5|2027|2026.5|2023|2022.5|27036
1634128210000|2021-10-13 12:30:10|2027|2026|2027.5|2027|2028|2027|2026.5|2025.5|6176
1634128220000|2021-10-13 12:30:20|2028|2027.5|2029.5|2028.5|2029.5|2029|2028|2027.5|7997
1634128230000|2021-10-13 12:30:30|2029|2029|2029.5|2029|2029.5|2029|2029|2028.5|6632
1634128240000|2021-10-13 12:30:40|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|14376
1634128250000|2021-10-13 12:30:50||2029.5||2029.5||2029.5||2029|4896
1634128260000|2021-10-13 12:31:00|2029.5|2029|2029.5|2029|2029.5|2029.5|2029.5|2028.5|8401
1634128270000|2021-10-13 12:31:10|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|2250
1634128280000|2021-10-13 12:31:20|2030|2029.5|2029|2028.5|2030|2029.5|2029|2028.5|3433
1634128290000|2021-10-13 12:31:30|2029.5|2029|2030|2029|2030|2029|2029|2028.5|1409
1634128300000|2021-10-13 12:31:40|2030.5|2029.5|2031|2030|2031|2030|2030.5|2029.5|3873
1634128310000|2021-10-13 12:31:50|2030.5|2030.5|2030.5|2029.5|2030.5|2030.5|2030.5|2029.5|1475
1634128320000|2021-10-13 12:32:00|2030|2029|2030|2029.5|2030|2029.5|2030|2029|4912
1634128330000|2021-10-13 12:32:10|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2029.5|3683
1634128340000|2021-10-13 12:32:20|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|919
1634128350000|2021-10-13 12:32:30|2030|2029.5|2030|2029.5|2030|2030|2030|2029.5|3145
1634128360000|2021-10-13 12:32:40|2030.5|2030|2031.5|2030.5|2031.5|2031|2030.5|2030|3908
1634128370000|2021-10-13 12:32:50|2031|2031|2031|2030.5|2031.5|2031|2031|2030.5|3318
1634128380000|2021-10-13 12:33:00|2031.5|2031|2032|2031.5|2032|2031.5|2031.5|2030.5|1438
1634128390000|2021-10-13 12:33:10|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|377
1634128400000|2021-10-13 12:33:20|2032|2031.5|2033|2032.5|2033.5|2032.5|2032|2031.5|12978
1634128410000|2021-10-13 12:33:30|2033.5|2033|2034.5|2034|2034.5|2034|2033.5|2033|4657
1634128420000|2021-10-13 12:33:40|2035||2034.5||2035||2034.5||1775
1634128430000|2021-10-13 12:33:50|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|4616
1634128440000|2021-10-13 12:34:00|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|2057
1634128450000|2021-10-13 12:34:10|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|273
1634128460000|2021-10-13 12:34:20|2035|2034.5|2035|2034.5|2035|2034.5|2034.5|2034|11108
1634128470000|2021-10-13 12:34:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|4202
1634128480000|2021-10-13 12:34:40|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|2887
1634128490000|2021-10-13 12:34:50|2034|2033.5|2033|2032.5|2034|2033.5|2032.5|2032|16875
1634128500000|2021-10-13 12:35:00|2032.5|2032|2033|2032|2033|2032.5|2032.5|2032|3991
1634128510000|2021-10-13 12:35:10|2033.5|2032.5|2034|2033.5|2034|2033.5|2033|2032.5|3671
1634128530000|2021-10-13 12:35:30|||||||||80
1634128540000|2021-10-13 12:35:40|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2033|2110
1634128550000|2021-10-13 12:35:50|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|304
1634128560000|2021-10-13 12:36:00|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2033|4372
1634128570000|2021-10-13 12:36:10|2033|2032.5|2034|2033.5|2034|2033.5|2033|2032.5|4396
1634128580000|2021-10-13 12:36:20|2033.5|2033|2033.5|2032.5|2033.5|2033|2033|2032.5|2045
1634128590000|2021-10-13 12:36:30|2034|2033|2034|2033|2034|2033.5|2033.5|2033|1398
1634128600000|2021-10-13 12:36:40|2033.5|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|2150
1634128610000|2021-10-13 12:36:50|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|1100
1634128620000|2021-10-13 12:37:00|2034.5|2033|2035.5|2035|2035.5|2035|2034.5|2033|5494
1634128630000|2021-10-13 12:37:10|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|1268
1634128640000|2021-10-13 12:37:20|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|689
1634128650000|2021-10-13 12:37:30|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|1118
1634128660000|2021-10-13 12:37:40|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|998
1634128670000|2021-10-13 12:37:50|2035.5|2035|2035.5|2035|2036|2035.5|2035.5|2035|5977
1634128680000|2021-10-13 12:38:00|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|225
1634128690000|2021-10-13 12:38:10|2035|2034.5|2035|2034.5|2035|2034.5|2034.5|2034|25114
1634128700000|2021-10-13 12:38:20|2035.5|2035|2036|2035.5|2036|2035.5|2035|2034.5|10518
1634128710000|2021-10-13 12:38:30|2035.5|2035|2036|2035|2036|2035.5|2035.5|2035|1936
1634128720000|2021-10-13 12:38:40|2035.5|2035.5|2035|2034.5|2036|2035.5|2035|2034.5|5594
1634128730000|2021-10-13 12:38:50|2034.5|2034|2034.5|2034|2035|2034.5|2034.5|2034|425
1634128740000|2021-10-13 12:39:00|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1958
1634128750000|2021-10-13 12:39:10|2034|2033.5|2035|2034.5|2035|2034.5|2034|2033.5|2067
1634128760000|2021-10-13 12:39:20|2034.5|2034|2034.5|2034|2035|2034.5|2034|2033.5|2839
1634128770000|2021-10-13 12:39:30|2035|2034.5|2034.5|2033.5|2035|2034.5|2034|2033.5|1251
1634128780000|2021-10-13 12:39:40|2034|2033|2033|2032.5|2034|2033|2033|2032.5|1986
1634128800000|2021-10-13 12:40:00|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|219
1634128810000|2021-10-13 12:40:10|2034|2033.5|2034|2033|2034|2033.5|2033.5|2033|1959
1634128820000|2021-10-13 12:40:20|2033.5|2032.5|2033.5|2033|2034|2033|2033.5|2032.5|1459
1634128830000|2021-10-13 12:40:30|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|850
1634128860000|2021-10-13 12:41:00|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|5484
1634128870000|2021-10-13 12:41:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|450
1634128880000|2021-10-13 12:41:20|2033.5|2033|2034|2033.5|2034|2033.5|2032.5|2032|46209
1634128890000|2021-10-13 12:41:30|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|702
1634128900000|2021-10-13 12:41:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|797
1634128910000|2021-10-13 12:41:50|2034|2033.5|2032.5|2032|2034|2033.5|2032.5|2032|6371
1634128920000|2021-10-13 12:42:00|2032|2031.5|2031|2030.5|2032.5|2032|2030.5|2030|15126
1634128930000|2021-10-13 12:42:10|2031.5|2031|2032|2031.5|2032|2031.5|2031.5|2031|5989
1634128940000|2021-10-13 12:42:20|2031.5|2031|2031.5|2031|2031.5|2031.5|2031.5|2031|0
1634128950000|2021-10-13 12:42:30|2031|2030.5|2031|2030.5|2031.5|2031|2030.5|2030|8265
1634128960000|2021-10-13 12:42:40|2031.5|2031|2032.5|2032|2032.5|2032|2031.5|2030.5|2449
1634128970000|2021-10-13 12:42:50|2033|2032.5|2033.5|2033|2033.5|2033|2032.5|2032.5|1681
1634128980000|2021-10-13 12:43:00|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|1004
1634128990000|2021-10-13 12:43:10|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2033|1208
1634129000000|2021-10-13 12:43:20|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|3047
1634129010000|2021-10-13 12:43:30|2034|2033|2033.5|2033|2034|2033.5|2033.5|2033|62
1634129020000|2021-10-13 12:43:40|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|597
1634129030000|2021-10-13 12:43:50|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|3025
1634129050000|2021-10-13 12:44:10|2033|2032.5|2033|2032.5|2033.5|2033|2033|2032.5|7804
1634129060000|2021-10-13 12:44:20|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032|7464
1634129090000|2021-10-13 12:44:50|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|829
1634129110000|2021-10-13 12:45:10|||||||||3000
1634129120000|2021-10-13 12:45:20|2033|2031.5|2032|2031.5|2033|2031.5|2032|2031.5|7254
1634129130000|2021-10-13 12:45:30|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|5350
1634129140000|2021-10-13 12:45:40||2031||2031.5||2031.5||2031|8012
1634129150000|2021-10-13 12:45:50|2031.5|2031|2032.5|2032|2032.5|2032|2031.5|2031|1592
1634129160000|2021-10-13 12:46:00|2033|2031.5|2033|2032|2033|2032.5|2033|2031.5|2890
1634129170000|2021-10-13 12:46:10|2032.5||2032.5||2032.5||2032.5||4760
1634129180000|2021-10-13 12:46:20|2032|2031.5|2032|2031|2032|2031.5|2031.5|2031|6026
1634129200000|2021-10-13 12:46:40||2031.5||2031.5||2031.5||2031.5|52
1634129210000|2021-10-13 12:46:50|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|17682
1634129220000|2021-10-13 12:47:00|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|8884
1634129230000|2021-10-13 12:47:10|||||||||148
1634129250000|2021-10-13 12:47:30|||||||||2500
1634129280000|2021-10-13 12:48:00|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|3703
1634129290000|2021-10-13 12:48:10|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|199
1634129300000|2021-10-13 12:48:20|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|2254
1634129320000|2021-10-13 12:48:40|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|1332
1634129350000|2021-10-13 12:49:10|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|709
1634129360000|2021-10-13 12:49:20|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|1305
1634129370000|2021-10-13 12:49:30|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|921
1634129390000|2021-10-13 12:49:50|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|7476
1634129400000|2021-10-13 12:50:00|2029|2029|2029.5|2029|2029.5|2029|2029|2029|3135
1634129410000|2021-10-13 12:50:10|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|6381
1634129420000|2021-10-13 12:50:20|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|0
1634129450000|2021-10-13 12:50:50|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|7773
1634129460000|2021-10-13 12:51:00|2030|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|4217
1634129470000|2021-10-13 12:51:10|2029.5|2029|2030|2029|2030|2029|2029.5|2029|898
1634129480000|2021-10-13 12:51:20||2029.5||2029||2029.5||2029|0
1634129490000|2021-10-13 12:51:30|2029.5||2029.5||2029.5||2029.5||0
1634129500000|2021-10-13 12:51:40|2029|2028.5|2029|2028.5|2029.5|2028.5|2029|2028.5|1727
1634129520000|2021-10-13 12:52:00|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|1458
1634129530000|2021-10-13 12:52:10|2029.5|2029|2030|2029|2030|2029|2029.5|2029|99
1634129540000|2021-10-13 12:52:20|2029.5|2028.5|2029|2028.5|2029.5|2028.5|2029|2028.5|423
1634129550000|2021-10-13 12:52:30|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|1240
1634129570000|2021-10-13 12:52:50|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|609
1634129580000|2021-10-13 12:53:00|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|5225
1634129590000|2021-10-13 12:53:10|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|847
1634129600000|2021-10-13 12:53:20|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|2972
1634129610000|2021-10-13 12:53:30|2029.5|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|247
1634129620000|2021-10-13 12:53:40|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|272
1634129630000|2021-10-13 12:53:50|||||||||620
1634129640000|2021-10-13 12:54:00|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029|2904
1634129650000|2021-10-13 12:54:10|2030.5|2030|2030.5|2030|2031|2030.5|2030|2029.5|1958
1634129660000|2021-10-13 12:54:20|2030|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|1654
1634129670000|2021-10-13 12:54:30|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|949
1634129680000|2021-10-13 12:54:40|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|4475
1634129690000|2021-10-13 12:54:50|2031|2030.5|2031|2030|2031|2030.5|2031|2030|350
1634129700000|2021-10-13 12:55:00|2030.5|2030.5|2031|2030.5|2031|2030.5|2030.5|2030|2563
1634129710000|2021-10-13 12:55:10||2030||2030.5||2030.5||2030|0
1634129720000|2021-10-13 12:55:20||2030||2030.5||2030.5||2030|1716
1634129740000|2021-10-13 12:55:40||2030||2030.5||2030.5||2030|2410
1634129750000|2021-10-13 12:55:50|2030.5|2030|2030|2029.5|2030.5|2030.5|2029.5|2029|7929
1634129760000|2021-10-13 12:56:00|2029.5|2029|2029.5|2029|2030|2029.5|2029.5|2029|331
1634129770000|2021-10-13 12:56:10|2029|2028.5|2029.5|2028.5|2029.5|2029|2029|2028.5|7077
1634129780000|2021-10-13 12:56:20|2030|2029|2030|2029|2030|2029|2030|2029|101
1634129790000|2021-10-13 12:56:30||2029.5||2029.5||2029.5||2029.5|0
1634129800000|2021-10-13 12:56:40|2029.5|2028.5|2028|2027.5|2029.5|2029|2028|2027|17060
1634129820000|2021-10-13 12:57:00|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|2776
1634129830000|2021-10-13 12:57:10|2028.5|2028|2029|2028.5|2029|2028.5|2028|2027.5|3440
1634129840000|2021-10-13 12:57:20|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|2258
1634129850000|2021-10-13 12:57:30|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|776
1634129860000|2021-10-13 12:57:40|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|2965
1634129870000|2021-10-13 12:57:50|2030|2029.5|2030|2029.5|2030|2029.5|2029|2028.5|15282
1634129880000|2021-10-13 12:58:00|2029.5|2029|2029|2028.5|2030|2029.5|2029|2028.5|6920
1634129890000|2021-10-13 12:58:10|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|2
1634129900000|2021-10-13 12:58:20|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|890
1634129910000|2021-10-13 12:58:30|||||||||2591
1634129920000|2021-10-13 12:58:40|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|3418
1634129930000|2021-10-13 12:58:50|2031|2030.5|2030.5|2030|2031|2030.5|2030.5|2030|1038
1634129940000|2021-10-13 12:59:00|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|1011
1634129950000|2021-10-13 12:59:10|2029.5|2029.5|2030|2029.5|2030|2029.5|2029.5|2029.5|588
1634129960000|2021-10-13 12:59:20|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|3093
1634129970000|2021-10-13 12:59:30|||||||||662
1634129980000|2021-10-13 12:59:40|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|1005
1634129990000|2021-10-13 12:59:50|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|477
1634130000000|2021-10-13 13:00:00|2029.5|2029|2030.5|2030|2030.5|2030|2029.5|2029|504
1634130010000|2021-10-13 13:00:10|2030|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|13
1634130050000|2021-10-13 13:00:50|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|1354
1634130060000|2021-10-13 13:01:00|||||||||392
1634130090000|2021-10-13 13:01:30|2031|2030.5|2030|2029.5|2031|2030.5|2030|2029.5|4371
1634130100000|2021-10-13 13:01:40|2029.5|2029|2028|2027|2029.5|2029|2027|2026.5|18493
1634130110000|2021-10-13 13:01:50|2028.5|2027.5|2029|2028.5|2029|2028.5|2028.5|2027|3774
1634130120000|2021-10-13 13:02:00|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|1134
1634130130000|2021-10-13 13:02:10|2030|2028.5|2029.5|2029|2030|2029.5|2029.5|2028.5|8424
1634130160000|2021-10-13 13:02:40|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|286
1634130170000|2021-10-13 13:02:50|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|949
1634130180000|2021-10-13 13:03:00|2029.5|2029|2030|2029.5|2030.5|2030|2029.5|2029|8806
1634130190000|2021-10-13 13:03:10|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|540
1634130200000|2021-10-13 13:03:20|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|0
1634130210000|2021-10-13 13:03:30|2030|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|3472
1634130220000|2021-10-13 13:03:40|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|1903
1634130230000|2021-10-13 13:03:50|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029|3777
1634130240000|2021-10-13 13:04:00|2029.5|2029|2029.5|2029|2029.5|2029.5|2029.5|2029|0
1634130250000|2021-10-13 13:04:10|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|1634
1634130260000|2021-10-13 13:04:20|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|2277
1634130270000|2021-10-13 13:04:30|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|2289
1634130280000|2021-10-13 13:04:40|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|4181
1634130290000|2021-10-13 13:04:50|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|1970
1634130300000|2021-10-13 13:05:00|2028.5|2028|2028.5|2028|2029|2028.5|2028|2027.5|4557
1634130310000|2021-10-13 13:05:10|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1001
1634130320000|2021-10-13 13:05:20|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|1977
1634130330000|2021-10-13 13:05:30||2028||2028.5||2028.5||2028|2215
1634130350000|2021-10-13 13:05:50|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|2373
1634130360000|2021-10-13 13:06:00|2029|2028.5|2028.5|2028|2029.5|2029|2028|2027.5|19108
1634130370000|2021-10-13 13:06:10|2028|2027.5|2029|2028.5|2029|2028.5|2028|2027.5|3820
1634130380000|2021-10-13 13:06:20|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1965
1634130390000|2021-10-13 13:06:30|2029|2028.5|2026|2025.5|2029|2028.5|2025.5|2025|22630
1634130400000|2021-10-13 13:06:40|2026.5|2026|2026.5|2026|2027|2026.5|2026|2025.5|11636
1634130410000|2021-10-13 13:06:50|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|168
1634130420000|2021-10-13 13:07:00|2026|2025.5|2025.5|2024.5|2026|2025.5|2024.5|2024|11447
1634130430000|2021-10-13 13:07:10|2025|2025|2026|2025.5|2026|2025.5|2025|2025|1416
1634130440000|2021-10-13 13:07:20|2026.5|2026|2025.5|2025|2026.5|2026|2025.5|2025|2191
1634130450000|2021-10-13 13:07:30|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025|0
1634130460000|2021-10-13 13:07:40|2026.5|2026|2026.5|2026|2027|2026.5|2026.5|2026|1811
1634130470000|2021-10-13 13:07:50|2026|2025.5|2027|2026.5|2027|2026.5|2026|2025.5|1749
1634130480000|2021-10-13 13:08:00|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|1937
1634130490000|2021-10-13 13:08:10|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2026.5|1255
1634130500000|2021-10-13 13:08:20|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027|199
1634130510000|2021-10-13 13:08:30|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|2551
1634130520000|2021-10-13 13:08:40|2028.5|2028|2028.5|2027.5|2028.5|2028|2028|2027.5|1671
1634130530000|2021-10-13 13:08:50|2028|2028|2028|2027.5|2028.5|2028|2028|2027|5983
1634130540000|2021-10-13 13:09:00||2027||2027.5||2027.5||2027|0
1634130560000|2021-10-13 13:09:20|2028.5|2028|2028.5|2027.5|2028.5|2028|2028|2027.5|2011
1634130570000|2021-10-13 13:09:30|2028|2028|2027.5|2026.5|2028.5|2028|2027|2026.5|1958
1634130580000|2021-10-13 13:09:40|2027|2027|2028|2027.5|2028|2027.5|2027|2027|429
1634130600000|2021-10-13 13:10:00|2028.5|2028|2028.5|2028|2029|2028.5|2028|2028|2210
1634130610000|2021-10-13 13:10:10|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|1553
1634130630000|2021-10-13 13:10:30|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|1261
1634130650000|2021-10-13 13:10:50|2027.5|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|589
1634130660000|2021-10-13 13:11:00|2027|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|759
1634130670000|2021-10-13 13:11:10|2027|2026|2027|2026.5|2027|2026.5|2027|2026|4293
1634130680000|2021-10-13 13:11:20|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2026.5|2468
1634130690000|2021-10-13 13:11:30|2027|2026.5|2027.5|2026.5|2027.5|2027|2027|2026.5|2524
1634130700000|2021-10-13 13:11:40|2028|2027|2028|2027.5|2028|2027.5|2028|2027|628
1634130720000|2021-10-13 13:12:00|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|2157
1634130730000|2021-10-13 13:12:10|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|1957
1634130740000|2021-10-13 13:12:20|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027|0
1634130780000|2021-10-13 13:13:00|||||||||8570
1634130830000|2021-10-13 13:13:50||2027||2027.5||2027.5||2027|1195
1634130840000|2021-10-13 13:14:00|||||||||2691
1634130850000|2021-10-13 13:14:10|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|1190
1634130860000|2021-10-13 13:14:20|2028.5|2028|2028|2027.5|2028.5|2028.5|2028|2027.5|7245
1634130870000|2021-10-13 13:14:30|2027.5|2027|2027.5|2027|2027.5|2027|2027|2026.5|3690
1634130880000|2021-10-13 13:14:40|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|724
1634130890000|2021-10-13 13:14:50|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|845
1634130900000|2021-10-13 13:15:00|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|1685
1634130910000|2021-10-13 13:15:10|2028|2027.5|2028.5|2028|2029|2028.5|2028|2027.5|10413
1634130920000|2021-10-13 13:15:20|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|2512
1634130930000|2021-10-13 13:15:30|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1469
1634130940000|2021-10-13 13:15:40|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|452
1634130960000|2021-10-13 13:16:00|2027.5|2027|2027|2026.5|2027.5|2027|2027|2026.5|2645
1634130970000|2021-10-13 13:16:10|2026.5|2026|2027|2026|2027|2026.5|2026.5|2026|1717
1634130980000|2021-10-13 13:16:20|2026.5|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|1810
1634130990000|2021-10-13 13:16:30||2025.5||2025.5||2026||2025.5|3741
1634131000000|2021-10-13 13:16:40|2026|2026|2026.5|2026|2026.5|2026|2026|2026|899
1634131010000|2021-10-13 13:16:50|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|2289
1634131020000|2021-10-13 13:17:00|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|699
1634131030000|2021-10-13 13:17:10|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|0
1634131040000|2021-10-13 13:17:20|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|7481
1634131050000|2021-10-13 13:17:30|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|4479
1634131060000|2021-10-13 13:17:40|2027.5|2027|2027|2026.5|2027.5|2027|2027|2026.5|4995
1634131070000|2021-10-13 13:17:50|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|904
1634131080000|2021-10-13 13:18:00|||||||||846
1634131090000|2021-10-13 13:18:10|||||||||1000
1634131120000|2021-10-13 13:18:40|2027.5|2027|2026.5|2026|2027.5|2027.5|2026.5|2026|7065
1634131140000|2021-10-13 13:19:00|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|3536
1634131150000|2021-10-13 13:19:10|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|2959
1634131160000|2021-10-13 13:19:20|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|10243
1634131170000|2021-10-13 13:19:30|2026|2025.5|2026|2025.5|2026.5|2025.5|2026|2025.5|812
1634131180000|2021-10-13 13:19:40|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|277
1634131190000|2021-10-13 13:19:50|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|772
1634131200000|2021-10-13 13:20:00|||||||||716
1634131220000|2021-10-13 13:20:20|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|11419
1634131230000|2021-10-13 13:20:30|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027.5|7781
1634131240000|2021-10-13 13:20:40|||||||||268
1634131250000|2021-10-13 13:20:50|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1712
1634131260000|2021-10-13 13:21:00|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1494
1634131270000|2021-10-13 13:21:10|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|0
1634131290000|2021-10-13 13:21:30|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|2518
1634131300000|2021-10-13 13:21:40|2028.5|2028|2028.5|2028|2028.5|2028|2027.5|2027|12489
1634131310000|2021-10-13 13:21:50|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|0
1634131320000|2021-10-13 13:22:00|2028.5|2028|2028|2027|2028.5|2028|2028|2027|5409
1634131330000|2021-10-13 13:22:10|2027.5|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|4500
1634131340000|2021-10-13 13:22:20|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|7766
1634131360000|2021-10-13 13:22:40|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|2253
1634131370000|2021-10-13 13:22:50|2029|2028.5|2028.5|2028|2029|2028.5|2028|2027|8125
1634131380000|2021-10-13 13:23:00|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|1726
1634131390000|2021-10-13 13:23:10|2029|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|497
1634131400000|2021-10-13 13:23:20|||||||||156
1634131410000|2021-10-13 13:23:30|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|2074
1634131420000|2021-10-13 13:23:40|||||||||350
1634131430000|2021-10-13 13:23:50|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|1299
1634131450000|2021-10-13 13:24:10|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|1918
1634131460000|2021-10-13 13:24:20||2029||2029.5||2029.5||2029|50
1634131470000|2021-10-13 13:24:30|2029.5|2029|2030|2029.5|2030.5|2030|2029.5|2029|27166
1634131500000|2021-10-13 13:25:00|||||||||1465
1634131510000|2021-10-13 13:25:10|2029.5|2029|2029|2028.5|2030|2029.5|2029|2028.5|15955
1634131520000|2021-10-13 13:25:20||2028||2028.5||2028.5||2028|500
1634131530000|2021-10-13 13:25:30||2028||2028.5||2028.5||2028|0
1634131540000|2021-10-13 13:25:40|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|299
1634131550000|2021-10-13 13:25:50|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028.5|14612
1634131560000|2021-10-13 13:26:00|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|632
1634131570000|2021-10-13 13:26:10|||||||||165
1634131580000|2021-10-13 13:26:20|||||||||178
1634131590000|2021-10-13 13:26:30|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|1032
1634131600000|2021-10-13 13:26:40|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|0
1634131610000|2021-10-13 13:26:50|2029.5||2029||2029.5||2029||0
1634131650000|2021-10-13 13:27:30|2028.5|2028|2028.5|2028|2028.5|2028.5|2028|2027.5|6724
1634131660000|2021-10-13 13:27:40|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027.5|2354
1634131670000|2021-10-13 13:27:50|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|7845
1634131680000|2021-10-13 13:28:00|2028.5|2028|2029|2028|2029|2028.5|2028.5|2028|500
1634131690000|2021-10-13 13:28:10|2028.5|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|2799
1634131710000|2021-10-13 13:28:30|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|3960
1634131720000|2021-10-13 13:28:40|2029.5|2029|2029.5|2029|2030|2029.5|2029.5|2028.5|8238
1634131730000|2021-10-13 13:28:50|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|370
1634131740000|2021-10-13 13:29:00|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|212
1634131750000|2021-10-13 13:29:10|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|3052
1634131770000|2021-10-13 13:29:30|||||||||70
1634131780000|2021-10-13 13:29:40|2028.5|2028|2028.5|2028|2028.5|2028|2028|2027.5|1102
1634131790000|2021-10-13 13:29:50|2028|2027.5|2024.5|2024|2028|2027.5|2024.5|2024|30476
1634131800000|2021-10-13 13:30:00|2025|2024.5|2022|2021.5|2025|2024.5|2021.5|2021|64204
1634131810000|2021-10-13 13:30:10|2022.5|2022|2023.5|2023|2024|2023.5|2021|2020|21859
1634131820000|2021-10-13 13:30:20|2024|2023.5|2022.5|2021.5|2025|2024.5|2022|2021.5|16322
1634131830000|2021-10-13 13:30:30|2023|2022|2022.5|2021.5|2024|2023|2021.5|2021|4821
1634131840000|2021-10-13 13:30:40|2022|2021|2024.5|2024|2024.5|2024|2021.5|2020.5|5004
1634131850000|2021-10-13 13:30:50|2024|2023.5|2022.5|2022|2025.5|2025|2022.5|2022|4749
1634131860000|2021-10-13 13:31:00|2022|2021.5|2019.5|2019|2022.5|2022|2018.5|2018|41466
1634131870000|2021-10-13 13:31:10|2019|2018.5|2018|2017.5|2019.5|2019|2017|2016.5|13338
1634131880000|2021-10-13 13:31:20|2017.5|2017|2017|2016.5|2019.5|2018.5|2015.5|2015|31138
1634131890000|2021-10-13 13:31:30|2017.5|2017|2019.5|2019|2020.5|2020|2017.5|2017|56149
1634131900000|2021-10-13 13:31:40|2019|2018.5|2019|2018.5|2019.5|2018.5|2017|2016.5|9185
1634131910000|2021-10-13 13:31:50|2019.5|2019|2019.5|2018.5|2020.5|2019.5|2019|2018|6961
1634131920000|2021-10-13 13:32:00|2020|2019|2021.5|2021|2022|2021|2020|2019|13873
1634131930000|2021-10-13 13:32:10|2021|2020.5|2020.5|2020|2022.5|2022|2020|2019.5|11460
1634131940000|2021-10-13 13:32:20|2020|2019.5|2023.5|2022.5|2023.5|2023|2019|2018.5|20154
1634131950000|2021-10-13 13:32:30|2024|2023|2024.5|2023.5|2025|2024.5|2024|2023|2025
1634131960000|2021-10-13 13:32:40|2025|2024|2023.5|2023|2025.5|2025|2022.5|2021.5|10862
1634131970000|2021-10-13 13:32:50|2024|2023.5|2026|2025.5|2026.5|2025.5|2024|2023.5|11673
1634131980000|2021-10-13 13:33:00|2025.5|2025|2025.5|2025|2026.5|2026|2024|2023|6176
1634131990000|2021-10-13 13:33:10|2026|2025.5|2028|2027|2028.5|2028|2025.5|2025|10428
1634132000000|2021-10-13 13:33:20|2028.5|2027.5|2028|2027.5|2028.5|2028|2027|2026.5|9140
1634132010000|2021-10-13 13:33:30|2028.5|2028|2026.5|2025.5|2028.5|2028|2026|2025.5|15152
1634132020000|2021-10-13 13:33:40|2027|2026|2026|2025|2027|2026.5|2025.5|2025|7679
1634132030000|2021-10-13 13:33:50|2025.5|2024.5|2027.5|2026.5|2027.5|2026.5|2025|2024.5|2809
1634132040000|2021-10-13 13:34:00|2027|2026|2029|2028|2029|2028.5|2027|2026|6581
1634132050000|2021-10-13 13:34:10|2028.5|2027.5|2027.5|2026.5|2028.5|2028|2027|2026.5|2272
1634132060000|2021-10-13 13:34:20|2027|2027|2028|2027.5|2028|2027.5|2026.5|2026|8241
1634132070000|2021-10-13 13:34:30|2027.5|2027|2026.5|2026|2027.5|2027|2026|2025.5|2022
1634132080000|2021-10-13 13:34:40|2027|2026.5|2029|2028.5|2029|2028.5|2027|2026.5|2390
1634132090000|2021-10-13 13:34:50|2028.5|2028|2028|2027.5|2029|2028.5|2027.5|2027|2016
1634132100000|2021-10-13 13:35:00|2028.5|2027|2025|2024|2028.5|2027|2024.5|2023.5|14070
1634132110000|2021-10-13 13:35:10|2024.5|2024.5|2023|2022|2024.5|2024.5|2022.5|2022|4328
1634132120000|2021-10-13 13:35:20|2023.5|2022.5|2024.5|2024|2025|2024.5|2022.5|2022|4780
1634132130000|2021-10-13 13:35:30|2025|2024.5|2023.5|2023|2025|2024.5|2023.5|2023|10734
1634132140000|2021-10-13 13:35:40|2023|2022.5|2023.5|2023|2024|2023|2022.5|2022|14021
1634132150000|2021-10-13 13:35:50|2023|2022.5|2021|2020.5|2023.5|2022.5|2020.5|2020|8744
1634132160000|2021-10-13 13:36:00|2021.5|2020|2022|2021|2022|2021.5|2021|2020|6744
1634132170000|2021-10-13 13:36:10|2021.5|2021.5|2022.5|2022|2023|2022.5|2021.5|2021.5|2843
1634132180000|2021-10-13 13:36:20|2023|2021.5|2023|2022.5|2024|2023|2023|2021.5|5057
1634132190000|2021-10-13 13:36:30|2022.5|2022|2021.5|2020.5|2023|2022.5|2021.5|2020.5|11750
1634132200000|2021-10-13 13:36:40|2022|2021|2022|2021.5|2023|2022|2021.5|2021|5265
1634132210000|2021-10-13 13:36:50|2022.5|2022|2022.5|2021.5|2023.5|2022.5|2022|2021.5|1437
1634132220000|2021-10-13 13:37:00|2023|2022|2024.5|2023.5|2024.5|2023.5|2022.5|2022|7902
1634132230000|2021-10-13 13:37:10|2024|2024|2025.5|2024.5|2026|2025.5|2024|2023.5|24742
1634132240000|2021-10-13 13:37:20|2026|2025|2025|2024.5|2026.5|2026|2025|2024.5|1607
1634132250000|2021-10-13 13:37:30|2024.5|2024|2023.5|2023|2024.5|2024|2023.5|2023|2094
1634132260000|2021-10-13 13:37:40|2023|2022.5|2023.5|2022.5|2023.5|2023|2023|2022|9279
1634132270000|2021-10-13 13:37:50|2024|2023|2022|2021.5|2024|2023.5|2022|2021.5|14064
1634132280000|2021-10-13 13:38:00|2022.5|2021|2022.5|2022|2023.5|2022.5|2022.5|2021|12993
1634132290000|2021-10-13 13:38:10|2023|2021.5|2022.5|2022|2023|2022.5|2022|2021|5422
1634132300000|2021-10-13 13:38:20|2023|2021.5|2022|2021|2023|2022.5|2021.5|2021|4307
1634132310000|2021-10-13 13:38:30|2021.5|2021.5|2021.5|2021|2022.5|2021.5|2021|2020|5868
1634132320000|2021-10-13 13:38:40|2021|2020.5|2021|2020.5|2021.5|2020.5|2021|2020.5|0
1634132330000|2021-10-13 13:38:50|2021.5|2021|2021|2020|2021.5|2021|2020.5|2019.5|12172
1634132340000|2021-10-13 13:39:00|2020.5|2020.5|2021|2020.5|2022|2021.5|2020.5|2020|3815
1634132350000|2021-10-13 13:39:10|2021.5|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|3321
1634132360000|2021-10-13 13:39:20|2022|2021|2022.5|2022|2022.5|2022|2021.5|2020.5|4978
1634132370000|2021-10-13 13:39:30|2022|2021.5|2022.5|2022|2023|2022|2022|2021.5|1969
1634132380000|2021-10-13 13:39:40|2023|2021.5|2023|2022|2023.5|2022.5|2022|2021.5|1139
1634132390000|2021-10-13 13:39:50|2022.5|2022.5|2022.5|2021.5|2023.5|2023|2022.5|2021.5|7528
1634132400000|2021-10-13 13:40:00|2023|2022|2022.5|2021.5|2023.5|2023|2022|2021|1823
1634132410000|2021-10-13 13:40:10|2023|2022|2023|2022|2023|2022.5|2022|2021.5|16649
1634132420000|2021-10-13 13:40:20|2022.5|2022.5|2023|2022.5|2023.5|2023|2022.5|2022|3998
1634132430000|2021-10-13 13:40:30|2023.5|2022|2023|2022.5|2023.5|2022.5|2022|2021.5|1380
1634132440000|2021-10-13 13:40:40|2023.5|2022|2023.5|2022.5|2023.5|2022.5|2023|2022|120
1634132450000|2021-10-13 13:40:50|2024|2023|2024|2023|2025|2024|2024|2023|3704
1634132460000|2021-10-13 13:41:00|2023.5|2023.5|2024.5|2023.5|2024.5|2023.5|2023|2022.5|841
1634132470000|2021-10-13 13:41:10|2024|2023|2023.5|2022.5|2024|2023.5|2023|2022.5|3189
1634132480000|2021-10-13 13:41:20|2023|2023|2022.5|2022|2023|2023|2022|2021.5|5607
1634132490000|2021-10-13 13:41:30|2022|2021.5|2022|2021|2022.5|2022|2021.5|2021|1229
1634132500000|2021-10-13 13:41:40|2021.5|2021.5|2021.5|2021|2022|2021.5|2021|2020|11856
1634132510000|2021-10-13 13:41:50|2022|2021.5|2021.5|2020.5|2022|2021.5|2021.5|2020.5|12747
1634132520000|2021-10-13 13:42:00|2021|2020|2021.5|2021|2022|2021|2020.5|2020|4229
1634132530000|2021-10-13 13:42:10|2022|2021.5|2023.5|2022.5|2023.5|2022.5|2021.5|2021|11428
1634132540000|2021-10-13 13:42:20|2024|2023|2023.5|2023|2024|2023.5|2022.5|2022|10333
1634132550000|2021-10-13 13:42:30|2023|2022.5|2021.5|2021|2023.5|2023|2021.5|2020.5|5246
1634132560000|2021-10-13 13:42:40|2022|2021.5|2020|2019.5|2022|2021.5|2020|2019.5|5490
1634132570000|2021-10-13 13:42:50|2020.5|2020|2019.5|2019|2020.5|2020|2019.5|2019|760
1634132580000|2021-10-13 13:43:00|2020|2019.5|2020|2019.5|2020.5|2020|2019.5|2019|553
1634132590000|2021-10-13 13:43:10|2020.5|2020|2020.5|2020|2021.5|2021|2020|2019.5|1840
1634132600000|2021-10-13 13:43:20|2021|2020.5|2021.5|2021|2022|2021.5|2021|2020.5|3821
1634132610000|2021-10-13 13:43:30|2022|2020.5|2023|2022|2023|2022.5|2022|2020.5|747
1634132620000|2021-10-13 13:43:40|2022.5|2022.5|2023|2022.5|2024|2023.5|2022.5|2022|4250
1634132630000|2021-10-13 13:43:50|2023.5|2022|2022|2021.5|2023.5|2022.5|2021.5|2021|2676
1634132640000|2021-10-13 13:44:00|2021.5|2021|2023|2022.5|2023|2022.5|2021.5|2021|1588
1634132650000|2021-10-13 13:44:10|2023.5|2023|2022.5|2022|2023.5|2023|2022.5|2022|2540
1634132660000|2021-10-13 13:44:20|2022|2021.5|2022|2021.5|2022|2022|2022|2021|651
1634132670000|2021-10-13 13:44:30|2022.5|2021|2023.5|2023|2023.5|2023|2021.5|2021|3086
1634132680000|2021-10-13 13:44:40|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|1237
1634132690000|2021-10-13 13:44:50|2023|2022.5|2022.5|2022|2023.5|2023|2022.5|2022|1330
1634132700000|2021-10-13 13:45:00|2022|2021.5|2020|2019.5|2022|2021.5|2020|2019|11960
1634132710000|2021-10-13 13:45:10|2020.5|2020|2020.5|2020|2021|2020.5|2020|2019.5|398
1634132720000|2021-10-13 13:45:20|2021|2020.5|2022.5|2021.5|2022.5|2022|2021|2020.5|4646
1634132730000|2021-10-13 13:45:30|2022|2022|2023|2022|2023.5|2022.5|2022|2021.5|611
1634132740000|2021-10-13 13:45:40|2022.5|2021.5|2022.5|2022|2023|2022|2021.5|2021|6855
1634132750000|2021-10-13 13:45:50|2022|2021.5|2021.5|2021|2022|2021.5|2021|2020.5|2161
1634132760000|2021-10-13 13:46:00|2021|2020.5|2022|2021.5|2022|2021.5|2021|2020.5|3360
1634132770000|2021-10-13 13:46:10|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|4493
1634132780000|2021-10-13 13:46:20|2022.5|2021|2023.5|2022.5|2023.5|2023|2022|2021|4593
1634132790000|2021-10-13 13:46:30|2023|2023|2023.5|2023|2024|2023.5|2023|2022.5|2378
1634132800000|2021-10-13 13:46:40|2024|2023.5|2023|2022.5|2024|2023.5|2023|2022.5|1308
1634132810000|2021-10-13 13:46:50|2023.5|2023|2023|2022|2023.5|2023|2022.5|2021.5|3921
1634132820000|2021-10-13 13:47:00|2023.5|2022.5|2021.5|2020.5|2023.5|2023|2021|2020.5|2519
1634132830000|2021-10-13 13:47:10|2022|2021|2022|2021|2022|2021.5|2021.5|2021|3000
1634132840000|2021-10-13 13:47:20|2021.5|2020.5|2021|2020|2022|2021|2020.5|2019.5|2873
1634132850000|2021-10-13 13:47:30|2020.5|2020.5|2021.5|2021|2021.5|2021|2020.5|2020|2103
1634132860000|2021-10-13 13:47:40|2022|2021.5|2021|2020.5|2022|2021.5|2021|2020.5|4020
1634132870000|2021-10-13 13:47:50|2021.5|2021|2021.5|2020.5|2021.5|2021|2020.5|2020|515
1634132880000|2021-10-13 13:48:00|2021|2020|2021|2020|2021.5|2020.5|2020.5|2020|1635
1634132890000|2021-10-13 13:48:10|2020.5|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|647
1634132900000|2021-10-13 13:48:20|2020|2019.5|2020.5|2019.5|2020.5|2020|2020|2019.5|7931
1634132910000|2021-10-13 13:48:30|2020|2020|2021|2020.5|2021|2020.5|2020|2019.5|16322
1634132920000|2021-10-13 13:48:40|2021.5|2021|2021.5|2021|2021.5|2021|2021|2020|14562
1634132930000|2021-10-13 13:48:50|2021|2020.5|2021|2020|2021.5|2021|2020.5|2020|2822
1634132940000|2021-10-13 13:49:00|2021.5|2020.5|2022|2021.5|2022|2021.5|2021.5|2020.5|1427
1634132950000|2021-10-13 13:49:10|2021.5|2021|2021.5|2021|2022|2021.5|2021|2020.5|5379
1634132960000|2021-10-13 13:49:20|2021|2020.5|2021|2020|2021.5|2021|2020.5|2020|2259
1634132970000|2021-10-13 13:49:30|2020.5|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|1475
1634132980000|2021-10-13 13:49:40|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|11837
1634132990000|2021-10-13 13:49:50|2021.5|2021|2020.5|2020|2021.5|2021|2020.5|2020|2324
1634133000000|2021-10-13 13:50:00|2020|2019.5|2021|2020|2021.5|2020.5|2020|2019.5|4291
1634133010000|2021-10-13 13:50:10|2020.5|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|2946
1634133020000|2021-10-13 13:50:20|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|7650
1634133030000|2021-10-13 13:50:30|2020.5|2020|2021|2020.5|2021|2020.5|2020|2019.5|8646
1634133040000|2021-10-13 13:50:40|2021.5|2020|2021|2020.5|2022|2021.5|2021|2020|10687
1634133050000|2021-10-13 13:50:50|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019|12065
1634133060000|2021-10-13 13:51:00|2020.5|2019|2020.5|2020|2020.5|2020|2019.5|2019|809
1634133070000|2021-10-13 13:51:10|2020|2019.5|2019.5|2019|2020.5|2019.5|2019.5|2019|2810
1634133080000|2021-10-13 13:51:20|2020|2019.5|2020.5|2020|2020.5|2020|2019.5|2019|4226
1634133090000|2021-10-13 13:51:30|2021|2020.5|2021.5|2021|2022|2021.5|2021|2020.5|4981
1634133100000|2021-10-13 13:51:40|2022|2020.5|2022.5|2022|2022.5|2022|2021|2020.5|12258
1634133110000|2021-10-13 13:51:50|2023|2022.5|2023|2022.5|2023.5|2023|2022.5|2022|5487
1634133120000|2021-10-13 13:52:00|2023.5|2023|2024.5|2023.5|2025|2024.5|2023.5|2022.5|24045
1634133130000|2021-10-13 13:52:10|2024|2024|2024.5|2024|2025|2024.5|2024|2023.5|3540
1634133140000|2021-10-13 13:52:20|2024|2023.5|2024.5|2023.5|2024.5|2023.5|2024|2023|7529
1634133150000|2021-10-13 13:52:30|2024|2023|2024|2023|2024|2023|2023|2022.5|4354
1634133160000|2021-10-13 13:52:40|2023.5|2023.5|2023.5|2023|2024|2023.5|2023.5|2022.5|4962
1634133170000|2021-10-13 13:52:50|2023|2022.5|2023.5|2023|2024|2023|2023|2022.5|7693
1634133180000|2021-10-13 13:53:00|2023|2022.5|2023|2022|2024|2023|2023|2022|3326
1634133190000|2021-10-13 13:53:10|2022.5|2022.5|2022|2021|2022.5|2022.5|2022|2021|2249
1634133200000|2021-10-13 13:53:20|2021.5|2020.5|2021|2020.5|2022|2021|2021|2020.5|3959
1634133210000|2021-10-13 13:53:30|2021.5|2021|2022|2021.5|2022|2021.5|2021|2020.5|2270
1634133220000|2021-10-13 13:53:40|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2021.5|938
1634133230000|2021-10-13 13:53:50|2023.5|2023|2024|2023|2024.5|2023.5|2023|2022.5|3380
1634133240000|2021-10-13 13:54:00|2024.5|2023.5|2022.5|2022|2024.5|2023.5|2022.5|2022|5264
1634133250000|2021-10-13 13:54:10|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|1666
1634133260000|2021-10-13 13:54:20|2022.5|2022|2023|2022.5|2023|2022.5|2022.5|2022|7117
1634133270000|2021-10-13 13:54:30|2022.5|2022|2023.5|2022.5|2023.5|2023|2022.5|2021.5|3149
1634133280000|2021-10-13 13:54:40|2023|2022|2022|2021.5|2023.5|2023|2022|2021.5|3518
1634133290000|2021-10-13 13:54:50|2022.5|2021|2023|2022.5|2023.5|2023|2022|2021|5235
1634133300000|2021-10-13 13:55:00|2023.5|2023|2022.5|2022|2023.5|2023|2022|2021.5|3334
1634133310000|2021-10-13 13:55:10|2023|2022.5|2023|2022.5|2023.5|2022.5|2022.5|2022|2520
1634133320000|2021-10-13 13:55:20|2023.5|2023|2023|2022|2024|2023.5|2022.5|2022|4903
1634133330000|2021-10-13 13:55:30|2022.5|2021.5|2022|2021|2022.5|2021.5|2022|2021|4301
1634133340000|2021-10-13 13:55:40|2022.5|2021.5|2022|2021.5|2022.5|2022|2022|2021|739
1634133350000|2021-10-13 13:55:50|2021.5|2021|2022|2021.5|2022|2021.5|2021|2020.5|3190
1634133360000|2021-10-13 13:56:00|2021.5|2021|2022.5|2021.5|2022.5|2022|2021.5|2021|3617
1634133370000|2021-10-13 13:56:10|2022|2022|2023|2022.5|2023|2022.5|2022|2021.5|5768
1634133380000|2021-10-13 13:56:20|2023.5|2023|2023.5|2022.5|2024|2023|2023|2022.5|5177
1634133390000|2021-10-13 13:56:30|2023|2022|2025|2024.5|2025.5|2024.5|2023|2022|6532
1634133400000|2021-10-13 13:56:40|2024.5|2024|2025.5|2024.5|2026|2025|2024.5|2024|5503
1634133410000|2021-10-13 13:56:50|2026|2025|2026.5|2025.5|2027|2026.5|2025.5|2025|3398
1634133420000|2021-10-13 13:57:00|2026|2025|2026|2025|2026.5|2025.5|2025|2024.5|11124
1634133430000|2021-10-13 13:57:10|2025.5|2025.5|2025|2024.5|2026|2025.5|2024.5|2024|2911
1634133440000|2021-10-13 13:57:20|2025.5|2025|2026|2025.5|2026|2025.5|2025|2024.5|2861
1634133450000|2021-10-13 13:57:30|2025.5|2025|2024.5|2024|2026|2025.5|2024.5|2024|4804
1634133460000|2021-10-13 13:57:40|2025|2024.5|2025|2024|2025.5|2025|2024.5|2024|2217
1634133470000|2021-10-13 13:57:50|2025.5|2024.5|2025|2024.5|2025.5|2024.5|2025|2024.5|693
1634133480000|2021-10-13 13:58:00|2024.5|2024|2025.5|2025|2025.5|2025|2024.5|2024|2919
1634133490000|2021-10-13 13:58:10|2026|2025.5|2025.5|2025|2026.5|2026|2025.5|2025|1692
1634133500000|2021-10-13 13:58:20|2025|2024.5|2026.5|2025.5|2026.5|2026|2025|2024.5|1794
1634133510000|2021-10-13 13:58:30|2027|2026|2027|2026|2027.5|2027|2026.5|2026|11433
1634133520000|2021-10-13 13:58:40|2027.5|2026.5|2027.5|2026.5|2027.5|2027|2027|2026.5|4167
1634133530000|2021-10-13 13:58:50|2028|2027|2028.5|2027.5|2028.5|2028|2027.5|2026.5|3924
1634133540000|2021-10-13 13:59:00|2028|2028|2028.5|2028|2029|2028.5|2028|2027.5|5928
1634133550000|2021-10-13 13:59:10|2028|2027.5|2027.5|2026.5|2028.5|2028|2027|2026.5|6174
1634133560000|2021-10-13 13:59:20|2027|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|1688
1634133570000|2021-10-13 13:59:30|2027|2027|2028.5|2027.5|2028.5|2028|2027|2026.5|3310
1634133580000|2021-10-13 13:59:40|2028|2028|2029|2028|2029|2028.5|2028|2027.5|329
1634133590000|2021-10-13 13:59:50|2028.5|2028.5|2028.5|2027.5|2029|2028.5|2028|2027.5|2790
1634133600000|2021-10-13 14:00:00|2028|2028|2028|2027.5|2028.5|2028|2027|2026.5|6462
1634133610000|2021-10-13 14:00:10|2028.5|2028|2027.5|2027|2028.5|2028|2027.5|2026.5|7896
1634133620000|2021-10-13 14:00:20|2027|2026.5|2027|2026.5|2028|2027|2027|2026|4103
1634133630000|2021-10-13 14:00:30|2026.5|2026|2027|2026.5|2027|2026.5|2026|2025.5|5260
1634133640000|2021-10-13 14:00:40|2027.5|2027|2027.5|2026.5|2028|2027|2027|2026.5|4005
1634133650000|2021-10-13 14:00:50|2027|2027|2027.5|2027|2028|2027.5|2027|2026.5|3258
1634133660000|2021-10-13 14:01:00|2027|2026.5|2028.5|2027.5|2029|2028|2027|2026.5|3381
1634133670000|2021-10-13 14:01:10|2029|2028|2029|2028.5|2029|2028.5|2029|2027.5|2004
1634133680000|2021-10-13 14:01:20|2028.5|2028|2029|2028|2029.5|2029|2028.5|2028|8698
1634133690000|2021-10-13 14:01:30|2029.5|2028.5|2030.5|2030|2030.5|2030|2029.5|2028.5|5927
1634133700000|2021-10-13 14:01:40|2030|2029.5|2031.5|2030.5|2031.5|2031|2030|2029.5|11839
1634133710000|2021-10-13 14:01:50|2031|2031|2031.5|2031|2032|2031|2031|2030.5|3757
1634133720000|2021-10-13 14:02:00|2031|2030.5|2031.5|2031|2032|2031.5|2031|2030.5|4676
1634133730000|2021-10-13 14:02:10|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|11021
1634133740000|2021-10-13 14:02:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|1375
1634133750000|2021-10-13 14:02:30|2033|2031.5|2033.5|2033|2033.5|2033|2033|2031.5|20739
1634133760000|2021-10-13 14:02:40|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032.5|4337
1634133770000|2021-10-13 14:02:50|2034|2033|2034|2033.5|2034|2033.5|2033.5|2032.5|3096
1634133780000|2021-10-13 14:03:00|2033.5|2033|2033.5|2032.5|2034|2033.5|2033|2032.5|6065
1634133790000|2021-10-13 14:03:10|2033|2032|2032.5|2032|2033|2032.5|2032.5|2031.5|5910
1634133800000|2021-10-13 14:03:20|2033|2032.5|2032|2031.5|2033|2032.5|2032|2031.5|1728
1634133810000|2021-10-13 14:03:30|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2031|4291
1634133820000|2021-10-13 14:03:40|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031|1647
1634133830000|2021-10-13 14:03:50|2031.5|2031|2031.5|2031|2032|2031.5|2031|2030.5|7358
1634133840000|2021-10-13 14:04:00|2032|2031.5|2031|2030.5|2032|2031.5|2031|2030.5|1774
1634133850000|2021-10-13 14:04:10|2031.5|2031|2031.5|2031|2031.5|2031|2031|2030.5|926
1634133860000|2021-10-13 14:04:20|2032|2031.5|2032|2031|2032|2031.5|2031.5|2031|2132
1634133870000|2021-10-13 14:04:30|2031.5|2031.5|2033|2032.5|2033|2032.5|2031.5|2031|3148
1634133880000|2021-10-13 14:04:40|2032.5|2032|2033.5|2033|2034|2033.5|2032.5|2032|4451
1634133890000|2021-10-13 14:04:50|2034|2033.5|2034|2033|2034|2033.5|2033.5|2033|3817
1634133900000|2021-10-13 14:05:00|2033.5|2033.5|2033.5|2033|2034|2033.5|2033.5|2032.5|6556
1634133910000|2021-10-13 14:05:10|2034|2032.5|2032.5|2032|2034|2032.5|2032.5|2032|1550
1634133920000|2021-10-13 14:05:20|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|9480
1634133930000|2021-10-13 14:05:30|2033|2032.5|2033|2032.5|2033.5|2033|2033|2032.5|5843
1634133940000|2021-10-13 14:05:40|2032.5|2032|2032.5|2031.5|2033|2032.5|2032|2031.5|7868
1634133950000|2021-10-13 14:05:50|2032|2032|2032.5|2032|2032.5|2032|2032|2031.5|1894
1634133960000|2021-10-13 14:06:00|2033|2032.5|2032|2031.5|2033|2032.5|2032|2031.5|4901
1634133970000|2021-10-13 14:06:10|2032.5|2032|2032.5|2032|2033|2032|2032.5|2031.5|875
1634133980000|2021-10-13 14:06:20||2031.5||2032||2032||2031.5|1922
1634133990000|2021-10-13 14:06:30|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|2722
1634134000000|2021-10-13 14:06:40|2032|2031.5|2031|2030.5|2032|2031.5|2030.5|2030|850
1634134010000|2021-10-13 14:06:50|2031.5|2031|2031.5|2031|2032|2031.5|2031|2030.5|4094
1634134020000|2021-10-13 14:07:00|2031|2030.5|2031.5|2030.5|2031.5|2030.5|2031|2030.5|1836
1634134030000|2021-10-13 14:07:10|2031|2031|2031.5|2030.5|2031.5|2031|2030.5|2030|2058
1634134040000|2021-10-13 14:07:20|2031|2031|2031.5|2030.5|2031.5|2031|2031|2030|4613
1634134050000|2021-10-13 14:07:30|2031||2031||2031.5||2031||0
1634134060000|2021-10-13 14:07:40|2031.5|2030|2031|2030.5|2031.5|2031|2031|2030|4445
1634134070000|2021-10-13 14:07:50|2031.5||2031||2031.5||2031||0
1634134080000|2021-10-13 14:08:00|2030.5|2030|2030.5|2030|2030.5|2030.5|2030.5|2030|11894
1634134090000|2021-10-13 14:08:10|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|3486
1634134100000|2021-10-13 14:08:20|2032|2031.5|2032|2031|2032.5|2032|2031.5|2031|6363
1634134110000|2021-10-13 14:08:30|2031.5|2031.5|2031.5|2031|2032.5|2032|2031|2030.5|58692
1634134120000|2021-10-13 14:08:40||2030.5||2031||2031||2030.5|1876
1634134130000|2021-10-13 14:08:50|2032|2031.5|2031.5|2031|2032.5|2032|2031.5|2031|8836
1634134140000|2021-10-13 14:09:00|2031|2030.5|2031.5|2030.5|2031.5|2031|2031|2030.5|767
1634134150000|2021-10-13 14:09:10|2031|2031|2031.5|2030.5|2031.5|2031|2031|2030.5|1196
1634134160000|2021-10-13 14:09:20|2031|2031|2031|2030.5|2031|2031|2030.5|2030|3855
1634134170000|2021-10-13 14:09:30|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2029.5|315
1634134180000|2021-10-13 14:09:40||2029.5||2030||2030||2029.5|2006
1634134190000|2021-10-13 14:09:50|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029|4761
1634134200000|2021-10-13 14:10:00|2030|2029.5|2030|2029.5|2030.5|2029.5|2030|2029.5|8573
1634134210000|2021-10-13 14:10:10|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|5412
1634134220000|2021-10-13 14:10:20|2031|2030.5|2030|2029.5|2031|2030.5|2030|2029.5|7694
1634134230000|2021-10-13 14:10:30|2030.5|2030|2030|2029.5|2030.5|2030|2029.5|2029|3955
1634134240000|2021-10-13 14:10:40|2030.5|2029|2030|2029.5|2030.5|2030|2030|2029|3368
1634134250000|2021-10-13 14:10:50|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|1391
1634134260000|2021-10-13 14:11:00|2029|2028.5|2028.5|2028|2029.5|2028.5|2027.5|2027|8542
1634134270000|2021-10-13 14:11:10|2028|2027.5|2027.5|2027|2028.5|2028|2027.5|2027|979
1634134280000|2021-10-13 14:11:20|2027|2026.5|2027|2026.5|2027.5|2027|2026|2025.5|3257
1634134290000|2021-10-13 14:11:30|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|0
1634134300000|2021-10-13 14:11:40|2027.5|2027|2027.5|2027|2028.5|2028|2027.5|2027|2786
1634134310000|2021-10-13 14:11:50|2028.5|2027.5|2028|2027|2028.5|2027.5|2028|2027|10169
1634134320000|2021-10-13 14:12:00|2027.5|2027.5|2028|2027|2028|2027.5|2027.5|2027|608
1634134330000|2021-10-13 14:12:10|2027.5||2027.5||2027.5||2027.5||0
1634134340000|2021-10-13 14:12:20|2028|2027.5|2027|2026.5|2028|2027.5|2027|2026.5|1845
1634134350000|2021-10-13 14:12:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025|10915
1634134360000|2021-10-13 14:12:40|2026.5|2026|2027|2026|2027.5|2027|2026.5|2026|1812
1634134370000|2021-10-13 14:12:50|2027.5|2026.5|2027.5|2027|2027.5|2027|2027.5|2026.5|1387
1634134380000|2021-10-13 14:13:00|2028|2026.5|2027.5|2027|2028|2027.5|2027|2026.5|2782
1634134390000|2021-10-13 14:13:10|2027|2026.5|2028|2027.5|2028.5|2027.5|2027|2026.5|3092
1634134400000|2021-10-13 14:13:20|2028.5|2028|2028|2027.5|2028.5|2028|2027.5|2027|7027
1634134410000|2021-10-13 14:13:30|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|3155
1634134420000|2021-10-13 14:13:40|2028.5|2028|2027.5|2027|2028.5|2028|2027.5|2027|3072
1634134430000|2021-10-13 14:13:50|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|633
1634134440000|2021-10-13 14:14:00|2027|2026.5|2026.5|2026|2027|2027|2026.5|2026|1216
1634134450000|2021-10-13 14:14:10|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|0
1634134460000|2021-10-13 14:14:20|2026|2025.5|2027|2026.5|2027.5|2027|2026|2025.5|11644
1634134470000|2021-10-13 14:14:30|2026.5|2026|2027|2026.5|2027.5|2026.5|2026|2025|8692
1634134480000|2021-10-13 14:14:40|2027.5|2027|2028.5|2027.5|2029|2028|2027|2026.5|15918
1634134490000|2021-10-13 14:14:50|2028|2028|2027.5|2027|2028.5|2028|2027.5|2027|3191
1634134500000|2021-10-13 14:15:00|2027|2026.5|2026|2025|2027|2027|2025|2024.5|3501
1634134510000|2021-10-13 14:15:10|2025.5|2024.5|2025|2024.5|2026|2025|2025|2024.5|3549
1634134520000|2021-10-13 14:15:20|2025.5|2025|2026|2025.5|2026|2025.5|2025|2024.5|5906
1634134530000|2021-10-13 14:15:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025|3715
1634134540000|2021-10-13 14:15:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|1484
1634134550000|2021-10-13 14:15:50|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|2813
1634134560000|2021-10-13 14:16:00|2026.5|2026|2027.5|2026.5|2027.5|2027|2026|2025.5|5081
1634134570000|2021-10-13 14:16:10|2027|2027|2027.5|2027|2027.5|2027|2027|2026.5|3321
1634134580000|2021-10-13 14:16:20|2028|2027.5|2028|2027.5|2028.5|2028|2027.5|2027|9448
1634134590000|2021-10-13 14:16:30|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|933
1634134600000|2021-10-13 14:16:40|2028.5|2028|2029.5|2029|2029.5|2029|2028.5|2028|4861
1634134610000|2021-10-13 14:16:50|2029|2028.5|2029|2028|2029.5|2029|2028.5|2028|944
1634134620000|2021-10-13 14:17:00|2028.5|2027.5|2027.5|2027|2028.5|2027.5|2027|2026|4374
1634134630000|2021-10-13 14:17:10|2028|2027.5|2027.5|2026.5|2028|2027.5|2027.5|2026.5|3515
1634134640000|2021-10-13 14:17:20|2028|2027|2029|2028|2029|2028.5|2027.5|2027|2612
1634134650000|2021-10-13 14:17:30|2028.5||2028.5||2028.5||2028.5||0
1634134660000|2021-10-13 14:17:40|2028|2027.5|2030|2029|2030|2029.5|2028|2027.5|6230
1634134670000|2021-10-13 14:17:50|2029.5|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|4174
1634134680000|2021-10-13 14:18:00|2030|2029.5|2030|2029.5|2030.5|2030|2029.5|2029|8480
1634134690000|2021-10-13 14:18:10|2029.5|2029|2030.5|2029.5|2030.5|2030|2029.5|2029|3003
1634134700000|2021-10-13 14:18:20|2030|2030|2030|2029.5|2030.5|2030|2030|2029.5|10913
1634134710000|2021-10-13 14:18:30|2030.5|2030|2032|2031|2032|2031.5|2030|2029.5|25595
1634134720000|2021-10-13 14:18:40|2031.5|2031.5|2031.5|2030.5|2032|2031.5|2031.5|2030.5|2940
1634134730000|2021-10-13 14:18:50|2031|2030|2031|2030.5|2031|2030.5|2030|2029.5|7455
1634134740000|2021-10-13 14:19:00|2030.5|2030|2031|2030|2031|2030.5|2030|2029.5|6287
1634134750000|2021-10-13 14:19:10|2030.5|2030.5|2031.5|2031|2031.5|2031|2030.5|2030|2033
1634134760000|2021-10-13 14:19:20|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|5065
1634134770000|2021-10-13 14:19:30|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|5438
1634134780000|2021-10-13 14:19:40|2032|2032|2032.5|2032|2032.5|2032|2031.5|2031|5955
1634134790000|2021-10-13 14:19:50|2032|2031.5|2032.5|2032|2033|2032.5|2032|2031.5|1270
1634134800000|2021-10-13 14:20:00|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|260
1634134810000|2021-10-13 14:20:10|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|1587
1634134820000|2021-10-13 14:20:20|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|8999
1634134830000|2021-10-13 14:20:30|2033|2032.5|2033|2032.5|2033.5|2032.5|2032.5|2032|4677
1634134840000|2021-10-13 14:20:40|2032.5|2032|2032|2031|2033|2032.5|2031.5|2031|7679
1634134850000|2021-10-13 14:20:50|2031.5|2031.5|2032|2031|2032.5|2032|2031.5|2031|2163
1634134860000|2021-10-13 14:21:00|2031.5|2031.5|2031|2030.5|2031.5|2031.5|2031|2030|8793
1634134870000|2021-10-13 14:21:10||2030||2030.5||2030.5||2030|35
1634134880000|2021-10-13 14:21:20|2031.5|2031|2030|2029.5|2031.5|2031|2030|2029.5|4555
1634134890000|2021-10-13 14:21:30|2030.5|2030|2030.5|2030|2030.5|2030|2030|2029.5|2587
1634134900000|2021-10-13 14:21:40|2031|2030.5|2031.5|2031|2032|2031.5|2030.5|2030|3137
1634134910000|2021-10-13 14:21:50|2032|2031.5|2031.5|2031|2032|2031.5|2031|2030.5|6305
1634134920000|2021-10-13 14:22:00|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|3508
1634134930000|2021-10-13 14:22:10|2033|2032|2033|2032.5|2033|2032.5|2032.5|2031.5|3817
1634134940000|2021-10-13 14:22:20|2032.5|2032|2033|2032|2033|2032.5|2032|2031.5|9997
1634134950000|2021-10-13 14:22:30|2032.5|2032.5|2033|2032.5|2033.5|2033|2032.5|2032|5848
1634134960000|2021-10-13 14:22:40|2033.5|2032|2032.5|2032|2033.5|2032.5|2032|2031.5|1261
1634134970000|2021-10-13 14:22:50|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|2099
1634134980000|2021-10-13 14:23:00|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031|3092
1634134990000|2021-10-13 14:23:10|2032.5|2031|2032.5|2031.5|2032.5|2032|2031.5|2031|3230
1634135000000|2021-10-13 14:23:20|2032|2032|2032.5|2031.5|2032.5|2032|2032|2031.5|982
1634135010000|2021-10-13 14:23:30|2032|2032|2032.5|2031.5|2032.5|2032|2032|2031.5|5058
1634135020000|2021-10-13 14:23:40|2033|2032|2033|2032|2033|2032.5|2032.5|2032|6329
1634135030000|2021-10-13 14:23:50|2033.5|2032.5|2033|2032.5|2033.5|2032.5|2033|2032|1366
1634135040000|2021-10-13 14:24:00|2033.5||2033||2033.5||2033||15884
1634135050000|2021-10-13 14:24:10|2033.5|2033|2032|2031.5|2033.5|2033|2032|2031.5|2174
1634135060000|2021-10-13 14:24:20|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2031.5|0
1634135070000|2021-10-13 14:24:30|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|378
1634135080000|2021-10-13 14:24:40|2032.5|2032|2032.5|2032|2032.5|2032|2032|2031.5|2051
1634135100000|2021-10-13 14:25:00|2033|2032.5|2033|2032.5|2033.5|2033|2032.5|2032|6714
1634135110000|2021-10-13 14:25:10|2033.5|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|1969
1634135120000|2021-10-13 14:25:20|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|400
1634135130000|2021-10-13 14:25:30|2033|2032.5|2033|2032.5|2033|2033|2033|2032.5|791
1634135140000|2021-10-13 14:25:40|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|1471
1634135150000|2021-10-13 14:25:50|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|3055
1634135160000|2021-10-13 14:26:00|2033|2031.5|2033|2032.5|2033|2032.5|2032|2031.5|3986
1634135170000|2021-10-13 14:26:10|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|1304
1634135180000|2021-10-13 14:26:20|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|2188
1634135190000|2021-10-13 14:26:30|2033.5|2033|2034.5|2033.5|2034.5|2034|2033.5|2033|33064
1634135200000|2021-10-13 14:26:40|2034||2034||2034||2034||3000
1634135210000|2021-10-13 14:26:50|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|1866
1634135220000|2021-10-13 14:27:00|2035|2033.5|2035.5|2035|2035.5|2035|2034.5|2033.5|14698
1634135230000|2021-10-13 14:27:10|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|2471
1634135240000|2021-10-13 14:27:20|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|6413
1634135250000|2021-10-13 14:27:30|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|4903
1634135260000|2021-10-13 14:27:40||2035||2035.5||2035.5||2035|0
1634135270000|2021-10-13 14:27:50|||||||||550
1634135280000|2021-10-13 14:28:00|2036.5|2035|2036.5|2036|2037|2036.5|2035.5|2035|28515
1634135290000|2021-10-13 14:28:10|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|5687
1634135300000|2021-10-13 14:28:20|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|2132
1634135310000|2021-10-13 14:28:30|2037|2036.5|2036.5|2036|2037|2036.5|2036|2035.5|899
1634135320000|2021-10-13 14:28:40|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|5310
1634135330000|2021-10-13 14:28:50|2035.5|2035|2035.5|2034.5|2036|2035|2035|2034.5|1432
1634135340000|2021-10-13 14:29:00|2035|2035|2034.5|2034|2035.5|2035|2034.5|2034|3607
1634135350000|2021-10-13 14:29:10|2034|2033.5|2034.5|2034|2035|2034.5|2034|2033.5|2052
1634135360000|2021-10-13 14:29:20|2035|2033.5|2034.5|2033.5|2035|2034|2034|2033|4541
1634135370000|2021-10-13 14:29:30||2034||2033.5||2034||2033.5|0
1634135380000|2021-10-13 14:29:40|2035|2034|2034.5|2034|2035|2034.5|2034.5|2034|4545
1634135390000|2021-10-13 14:29:50|2035|2034.5|2035|2034.5|2035|2034.5|2034.5|2034|1651
1634135400000|2021-10-13 14:30:00|2034.5|2034|2035.5|2035|2035.5|2035|2034.5|2034|0
1634135410000|2021-10-13 14:30:10|2036|2035.5|2035|2034.5|2036|2035.5|2035|2034.5|0
1634135420000|2021-10-13 14:30:20|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|0
1634135430000|2021-10-13 14:30:30|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|35434
1634135440000|2021-10-13 14:30:40|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|3844
1634135450000|2021-10-13 14:30:50|2036.5|2036|2037|2036|2037|2036.5|2036.5|2036|3316
1634135460000|2021-10-13 14:31:00|2036.5|2036.5|2037.5|2037|2037.5|2037|2036.5|2036|18554
1634135470000|2021-10-13 14:31:10|2038|2037.5|2038|2037.5|2038|2037.5|2037.5|2037.5|2551
1634135480000|2021-10-13 14:31:20|2037.5|2037|2037.5|2037|2038|2037.5|2037|2036.5|8577
1634135490000|2021-10-13 14:31:30|2038|2036.5|2036.5|2036|2038|2036.5|2036.5|2036|36230
1634135500000|2021-10-13 14:31:40|2037|2036.5|2036.5|2035.5|2037|2036.5|2036|2035.5|7240
1634135510000|2021-10-13 14:31:50|2037|2036|2037|2036|2037|2036.5|2036.5|2035.5|1381
1634135520000|2021-10-13 14:32:00|2036.5|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|5136
1634135530000|2021-10-13 14:32:10|||||||||124506
1634135540000|2021-10-13 14:32:20|2036.5|2036|2036.5|2035.5|2036.5|2036|2036|2035.5|9529
1634135550000|2021-10-13 14:32:30|2036|2036|2035.5|2034.5|2036.5|2036|2035|2034.5|1085
1634135560000|2021-10-13 14:32:40|2035|2035|2035|2034.5|2035.5|2035|2034.5|2034|1540
1634135570000|2021-10-13 14:32:50|2035.5|2035|2034.5|2033.5|2035.5|2035|2034|2033.5|11387
1634135580000|2021-10-13 14:33:00|2034|2033|2033.5|2033|2034.5|2033|2033.5|2033|2249
1634135590000|2021-10-13 14:33:10|2033|2032.5|2033.5|2033|2034|2033.5|2033|2032.5|3677
1634135600000|2021-10-13 14:33:20|2034|2032.5|2034.5|2034|2034.5|2034|2034|2032.5|3074
1634135610000|2021-10-13 14:33:30|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|3051
1634135620000|2021-10-13 14:33:40|2035|2034.5|2034.5|2034|2035.5|2034.5|2034.5|2034|6581
1634135630000|2021-10-13 14:33:50|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|0
1634135640000|2021-10-13 14:34:00|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|9858
1634135650000|2021-10-13 14:34:10|2035|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|2502
1634135660000|2021-10-13 14:34:20|2035.5|2035|2035.5|2034.5|2035.5|2035|2035|2034.5|3095
1634135670000|2021-10-13 14:34:30|2035|2035|2035.5|2035|2035.5|2035|2035|2034.5|3000
1634135680000|2021-10-13 14:34:40|2036|2035.5|2036|2035|2036|2035.5|2036|2035|20
1634135690000|2021-10-13 14:34:50|2035.5|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|6943
1634135700000|2021-10-13 14:35:00|2035.5|2035|2034.5|2034|2035.5|2035|2034.5|2034|5397
1634135710000|2021-10-13 14:35:10|2034|2033.5|2034|2033|2034|2033.5|2033|2032.5|27726
1634135720000|2021-10-13 14:35:20|2033.5|2033.5|2034|2033.5|2034|2033.5|2033|2032.5|14472
1634135730000|2021-10-13 14:35:30|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|5046
1634135740000|2021-10-13 14:35:40|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|4022
1634135750000|2021-10-13 14:35:50|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|4061
1634135760000|2021-10-13 14:36:00|2034.5|2034|2034|2033.5|2034.5|2034|2033.5|2033|4479
1634135770000|2021-10-13 14:36:10|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|1105
1634135780000|2021-10-13 14:36:20|2033.5|2033|2034.5|2033.5|2034.5|2034|2033.5|2033|8861
1634135790000|2021-10-13 14:36:30|2034|2034|2034|2033.5|2034.5|2034|2034|2033.5|4936
1634135800000|2021-10-13 14:36:40|2034.5||2034||2034.5||2034||36
1634135810000|2021-10-13 14:36:50|2033.5|2033|2033.5|2033|2034|2033|2033|2032.5|1505
1634135820000|2021-10-13 14:37:00|2033|2032.5|2032|2031.5|2033|2032.5|2032|2031.5|6673
1634135830000|2021-10-13 14:37:10|2032.5|2032|2032|2031.5|2033|2032.5|2032|2031|4315
1634135840000|2021-10-13 14:37:20|2031.5|2031|2031.5|2031|2032|2031.5|2031.5|2031|381
1634135850000|2021-10-13 14:37:30|2031|2030.5|2031.5|2031|2032|2031.5|2031|2030.5|3458
1634135880000|2021-10-13 14:38:00|2031|2030.5|2031.5|2030.5|2031.5|2031|2031|2030|4907
1634135890000|2021-10-13 14:38:10|2032|2031|2032.5|2032|2032.5|2032|2031.5|2031|4939
1634135900000|2021-10-13 14:38:20|2032|2031.5|2031.5|2031|2032.5|2032|2031.5|2031|3101
1634135910000|2021-10-13 14:38:30|2031|2030.5|2031.5|2031|2032|2031.5|2031|2030.5|5154
1634135920000|2021-10-13 14:38:40|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031|666
1634135930000|2021-10-13 14:38:50|2032.5|2032|2033|2032.5|2033|2032.5|2032|2031.5|4506
1634135940000|2021-10-13 14:39:00|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|836
1634135950000|2021-10-13 14:39:10|2032|2031.5|2032.5|2031.5|2032.5|2031.5|2032|2031.5|1517
1634135960000|2021-10-13 14:39:20||2032||2032||2032||2032|35
1634135970000|2021-10-13 14:39:30|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|1199
1634135980000|2021-10-13 14:39:40|2032.5|2032|2032.5|2031.5|2033|2032.5|2032|2031.5|5213
1634135990000|2021-10-13 14:39:50|2032|2032|2032|2031.5|2032|2032|2032|2031|4153
1634136000000|2021-10-13 14:40:00|2031.5|2031|2032|2031.5|2032.5|2032|2031.5|2031|2761
1634136010000|2021-10-13 14:40:10|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|1708
1634136020000|2021-10-13 14:40:20|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|3100
1634136030000|2021-10-13 14:40:30|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|225
1634136040000|2021-10-13 14:40:40|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2031.5|4325
1634136050000|2021-10-13 14:40:50|2033.5|2033|2034.5|2034|2034.5|2034|2033|2033|9391
1634136060000|2021-10-13 14:41:00|2034|2033.5|2034|2033.5|2034|2034|2034|2033|950
1634136070000|2021-10-13 14:41:10|2034.5|2034|2035|2034.5|2035|2034.5|2034|2034|4453
1634136080000|2021-10-13 14:41:20||2034||2034.5||2034.5||2034|503
1634136090000|2021-10-13 14:41:30|2035.5|2035|2035.5|2034.5|2035.5|2035|2035|2034.5|1027
1634136100000|2021-10-13 14:41:40|2035|2034|2035|2034.5|2035.5|2034.5|2034.5|2034|3999
1634136110000|2021-10-13 14:41:50|2034.5|2034|2036|2035|2036|2035.5|2034.5|2034|3169
1634136120000|2021-10-13 14:42:00|2035.5|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|2527
1634136130000|2021-10-13 14:42:10|2036.5|2036|2036.5|2036|2037|2036|2036|2035.5|7606
1634136140000|2021-10-13 14:42:20|2037||2036.5||2037||2036.5||3021
1634136150000|2021-10-13 14:42:30|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|5245
1634136160000|2021-10-13 14:42:40|2037||2036.5||2037||2036.5||1100
1634136170000|2021-10-13 14:42:50|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|7069
1634136180000|2021-10-13 14:43:00|2036.5|2036|2036.5|2036|2037|2036.5|2036.5|2036|3270
1634136190000|2021-10-13 14:43:10|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036|281
1634136200000|2021-10-13 14:43:20|2036.5|2036|2037|2036.5|2037|2036.5|2036.5|2036|741
1634136210000|2021-10-13 14:43:30|2036.5|2036|2037.5|2036.5|2037.5|2037|2036.5|2036|6478
1634136220000|2021-10-13 14:43:40||2037||2037||2037||2037|2234
1634136230000|2021-10-13 14:43:50|||||||||790
1634136240000|2021-10-13 14:44:00|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|10002
1634136250000|2021-10-13 14:44:10|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|8931
1634136260000|2021-10-13 14:44:20|2037.5|2037.5|2038|2037.5|2038|2037.5|2037.5|2037.5|326
1634136270000|2021-10-13 14:44:30|||||||||522
1634136280000|2021-10-13 14:44:40|||||||||100
1634136290000|2021-10-13 14:44:50|2038.5|2038|2038.5|2037.5|2038.5|2038|2038|2037|31981
1634136300000|2021-10-13 14:45:00|2038|2038|2038.5|2038|2038.5|2038|2038|2037.5|4929
1634136310000|2021-10-13 14:45:10|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|11039
1634136320000|2021-10-13 14:45:20|||||||||1910
1634136340000|2021-10-13 14:45:40|2038.5|2038|2038.5|2038|2038.5|2038|2038.5|2038|6582
1634136350000|2021-10-13 14:45:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|429
1634136360000|2021-10-13 14:46:00|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|1639
1634136370000|2021-10-13 14:46:10|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|11530
1634136380000|2021-10-13 14:46:20|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|4768
1634136390000|2021-10-13 14:46:30|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|3298
1634136400000|2021-10-13 14:46:40|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2451
1634136410000|2021-10-13 14:46:50|2039|2038.5|2039|2038.5|2039|2039|2039|2038|6159
1634136420000|2021-10-13 14:47:00|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|357
1634136430000|2021-10-13 14:47:10|||||||||1546
1634136440000|2021-10-13 14:47:20|2039|2038.5|2038.5|2038|2039.5|2039|2038.5|2038|2778
1634136450000|2021-10-13 14:47:30|2038|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|6496
1634136460000|2021-10-13 14:47:40|2037.5|2037|2038.5|2037.5|2038.5|2038|2037.5|2037|9295
1634136470000|2021-10-13 14:47:50|2038|2038|2039|2038.5|2039|2038.5|2038|2038|6856
1634136480000|2021-10-13 14:48:00|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|1583
1634136490000|2021-10-13 14:48:10|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|11000
1634136500000|2021-10-13 14:48:20|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|1588
1634136510000|2021-10-13 14:48:30|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|7536
1634136520000|2021-10-13 14:48:40|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2036.5|7317
1634136530000|2021-10-13 14:48:50|||||||||402
1634136540000|2021-10-13 14:49:00|||||||||504
1634136550000|2021-10-13 14:49:10|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037|11239
1634136560000|2021-10-13 14:49:20||2037.5||2038||2038||2037.5|0
1634136570000|2021-10-13 14:49:30|2039|2038.5|2038|2037.5|2039|2038.5|2038|2037.5|3811
1634136580000|2021-10-13 14:49:40|2038.5|2038|2038.5|2038|2038.5|2038|2038|2038|414
1634136590000|2021-10-13 14:49:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|876
1634136600000|2021-10-13 14:50:00|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|13652
1634136610000|2021-10-13 14:50:10|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|1900
1634136620000|2021-10-13 14:50:20|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|5967
1634136630000|2021-10-13 14:50:30|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|2383
1634136640000|2021-10-13 14:50:40|||||||||5409
1634136650000|2021-10-13 14:50:50|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|5918
1634136660000|2021-10-13 14:51:00|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|5792
1634136670000|2021-10-13 14:51:10|2037.5|2037|2038.5|2038|2038.5|2038|2037.5|2037|4053
1634136680000|2021-10-13 14:51:20|2039|2038.5|2038.5|2038|2039|2038.5|2038|2037.5|3669
1634136690000|2021-10-13 14:51:30|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|312
1634136700000|2021-10-13 14:51:40|2038.5|2038|2038.5|2037.5|2038.5|2038|2038.5|2037.5|673
1634136710000|2021-10-13 14:51:50|2038|2038|2039|2038.5|2039|2038.5|2038|2037.5|799
1634136720000|2021-10-13 14:52:00|2038.5|2038|2039|2038|2039|2038|2038.5|2038|2147
1634136730000|2021-10-13 14:52:10|2038.5||2038.5||2038.5||2038.5||0
1634136740000|2021-10-13 14:52:20|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|4094
1634136760000|2021-10-13 14:52:40|||||||||100
1634136770000|2021-10-13 14:52:50|2039|2038.5|2039.5|2039|2039.5|2039|2038.5|2038|19088
1634136780000|2021-10-13 14:53:00|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|2672
1634136790000|2021-10-13 14:53:10|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|6234
1634136800000|2021-10-13 14:53:20|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|2520
1634136810000|2021-10-13 14:53:30|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|3944
1634136820000|2021-10-13 14:53:40|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|14863
1634136830000|2021-10-13 14:53:50|||||||||1348
1634136840000|2021-10-13 14:54:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|5102
1634136850000|2021-10-13 14:54:10|||||||||1651
1634136860000|2021-10-13 14:54:20|||||||||266
1634136870000|2021-10-13 14:54:30|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|553
1634136880000|2021-10-13 14:54:40|2040|2039.5|2041|2040.5|2041|2040.5|2040|2039.5|25144
1634136890000|2021-10-13 14:54:50|||||||||2878
1634136900000|2021-10-13 14:55:00|2041.5|2040|2041.5|2041|2041.5|2041|2041|2040|11337
1634136910000|2021-10-13 14:55:10|2041|2040.5|2041|2040.5|2041.5|2040.5|2041|2040.5|99
1634136920000|2021-10-13 14:55:20|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|2462
1634136930000|2021-10-13 14:55:30|2040|2039.5|2040|2039.5|2040|2039.5|2040|2039.5|1732
1634136940000|2021-10-13 14:55:40|2041|2040|2040.5|2039.5|2041|2040|2040|2039|0
1634136950000|2021-10-13 14:55:50|2040|2039|2040.5|2039.5|2040.5|2039.5|2040|2039|0
1634136960000|2021-10-13 14:56:00|2040|2039|2040.5|2039.5|2040.5|2039.5|2040|2039|204
1634136970000|2021-10-13 14:56:10|2040|2039|2039.5|2038.5|2040.5|2039.5|2039.5|2038|214
1634136980000|2021-10-13 14:56:20|2040|2039|2039.5|2038.5|2040|2039|2039.5|2038.5|244
1634136990000|2021-10-13 14:56:30|2040|2039|2040|2039|2040|2039|2039.5|2038.5|0
1634137000000|2021-10-13 14:56:40|2039.5|2038.5|2040|2039|2040|2039|2039.5|2038.5|500
1634137010000|2021-10-13 14:56:50|2039.5|2038.5|2039.5|2038|2040|2039|2039|2038|726
1634137020000|2021-10-13 14:57:00|2040|2038.5|2039.5|2038.5|2040|2039|2039|2038|0
1634137030000|2021-10-13 14:57:10|2040|2039|2040|2039|2040|2039|2039.5|2038.5|229
1634137040000|2021-10-13 14:57:20|2039.5|2038.5|2039.5|2038.5|2040|2039|2039|2038|193
1634137050000|2021-10-13 14:57:30|2040|2039|2040.5|2039.5|2040.5|2039.5|2040|2039|314
1634137060000|2021-10-13 14:57:40|2040|2039|2040.5|2039.5|2041|2039.5|2040|2039|0
1634137070000|2021-10-13 14:57:50|2041|2039|2040|2039|2041|2039|2040|2039|0
1634137080000|2021-10-13 14:58:00|2040.5|2039.5|2040|2039|2040.5|2039.5|2040|2039|250
1634137090000|2021-10-13 14:58:10|2040.5|2039.5|2040.5|2039.5|2041|2040|2040|2039|79
1634137100000|2021-10-13 14:58:20|2041|2040|2040.5|2039.5|2041|2040|2040|2039|1370
1634137110000|2021-10-13 14:58:30|2040|2039|2039.5|2038.5|2040|2039|2039|2038|257
1634137120000|2021-10-13 14:58:40|2039|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|0
1634137130000|2021-10-13 14:58:50|2039|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|0
1634137140000|2021-10-13 14:59:00|2039|2038|2039|2038|2039.5|2038.5|2039|2038|350
1634137150000|2021-10-13 14:59:10|2038.5|2037.5|2039|2038|2039.5|2038.5|2038.5|2037.5|362
1634137160000|2021-10-13 14:59:20|2039.5|2038.5|2039|2038|2039.5|2038.5|2039|2038|0
1634137170000|2021-10-13 14:59:30|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2037.5|0
1634137180000|2021-10-13 14:59:40|2039|2038|2038.5|2037.5|2039|2038|2038|2037|99
1634137190000|2021-10-13 14:59:50|2039|2037|2038.5|2037.5|2039|2038|2038.5|2037|66
1634137200000|2021-10-13 15:00:00|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|250
1634137210000|2021-10-13 15:00:10|2038|2037|2038.5|2037.5|2038.5|2037.5|2037.5|2036.5|496
1634137220000|2021-10-13 15:00:20|2038|2037|2038|2037|2038.5|2037.5|2038|2037|232
1634137230000|2021-10-13 15:00:30|2038.5|2037.5|2038|2037|2039|2037.5|2038|2037|0
1634137240000|2021-10-13 15:00:40|2038.5|2037.5|2038|2037|2038.5|2037.5|2038|2037|0
1634137250000|2021-10-13 15:00:50|2037.5|2036.5|2038|2037|2038.5|2037.5|2037.5|2036.5|54
1634137260000|2021-10-13 15:01:00|2038.5|2036.5|2039.5|2038|2039.5|2038|2038|2036.5|8
1634137270000|2021-10-13 15:01:10|2039|2037.5|2038.5|2037.5|2039|2038|2038.5|2037.5|0
1634137280000|2021-10-13 15:01:20|2039|2038|2038.5|2037.5|2039|2038|2038.5|2037|385
1634137290000|2021-10-13 15:01:30|2039|2038|2039.5|2038.5|2039.5|2038.5|2038.5|2037.5|208
1634137300000|2021-10-13 15:01:40|2039|2038|2039|2038|2039.5|2038.5|2039|2038|75
1634137310000|2021-10-13 15:01:50|2039.5|2038.5|2039|2038|2039.5|2038.5|2039|2038|0
1634137320000|2021-10-13 15:02:00|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|0
1634137330000|2021-10-13 15:02:10|2039|2038|2039|2038|2039|2038|2038.5|2037.5|303
1634137340000|2021-10-13 15:02:20|2038.5|2037|2039|2038|2039|2038|2038.5|2037|92
1634137350000|2021-10-13 15:02:30|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|1500
1634137360000|2021-10-13 15:02:40|2040|2039|2040|2039|2040.5|2039.5|2040|2039|93
1634137370000|2021-10-13 15:02:50|2040.5|2039.5|2041|2040|2041|2040|2040|2039|392
1634137380000|2021-10-13 15:03:00|2040.5|2039.5|2040.5|2039.5|2040.5|2039.5|2040|2039|0
1634137390000|2021-10-13 15:03:10|2039.5|2038.5|2039.5|2038.5|2040|2039|2039.5|2038.5|261
1634137400000|2021-10-13 15:03:20|2040|2038|2040|2039|2040|2039|2039.5|2038|0
1634137410000|2021-10-13 15:03:30|2039.5|2038.5|2040|2039|2040|2039|2039.5|2038.5|0
1634137420000|2021-10-13 15:03:40|2039.5|2038.5|2039.5|2038.5|2040|2039|2039.5|2038.5|0
1634137430000|2021-10-13 15:03:50|2039|2038|2039|2038|2039.5|2038.5|2039|2038|0
1634137440000|2021-10-13 15:04:00|2039.5|2038.5|2039|2038|2039.5|2038.5|2039|2038|0
1634137450000|2021-10-13 15:04:10|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|650
1634137460000|2021-10-13 15:04:20|2039|2038|2039|2038|2040|2039|2039|2038|99
1634137470000|2021-10-13 15:04:30|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|0
1634137480000|2021-10-13 15:04:40|2040|2038|2039|2038|2040|2038.5|2039|2038|350
1634137490000|2021-10-13 15:04:50|2040|2039|2040|2039|2040|2039|2039.5|2038.5|0
1634137500000|2021-10-13 15:05:00|2039.5|2038.5|2039|2038|2039.5|2038.5|2039|2038|851
1634137510000|2021-10-13 15:05:10|2038.5|2037.5|2039.5|2038.5|2039.5|2038.5|2038.5|2037.5|120
1634137520000|2021-10-13 15:05:20|2039|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|927
1634137530000|2021-10-13 15:05:30|2039|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|250
1634137540000|2021-10-13 15:05:40|2039|2038|2039.5|2038.5|2040|2038.5|2039|2038|0
1634137550000|2021-10-13 15:05:50|2040|2039|2039.5|2038.5|2040|2039|2039.5|2038.5|309
1634137560000|2021-10-13 15:06:00|2040|2039|2040|2039|2040.5|2039|2039.5|2038.5|0
1634137570000|2021-10-13 15:06:10|2039.5|2038.5|2040|2039|2040|2039|2039.5|2038.5|761
1634137580000|2021-10-13 15:06:20|2039.5|2038.5|2039.5|2038.5|2040|2039|2039|2038|741
1634137590000|2021-10-13 15:06:30|2039|2038|2039|2038|2039.5|2038.5|2039|2038|657
1634137600000|2021-10-13 15:06:40|2038.5|2037.5|2039|2038|2039|2038|2038.5|2037.5|0
1634137610000|2021-10-13 15:06:50|2038.5|2037.5|2038.5|2037|2039|2038|2038|2037|800
1634137620000|2021-10-13 15:07:00|2038|2037.5|2039|2038|2039|2038|2038|2037|0
1634137630000|2021-10-13 15:07:10|2038|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|0
1634137640000|2021-10-13 15:07:20|2038|2037|2038|2037|2038.5|2037.5|2038|2037|0
1634137650000|2021-10-13 15:07:30|2038.5|2037.5|2038|2037|2038.5|2037.5|2037.5|2036.5|428
1634137660000|2021-10-13 15:07:40|2037.5|2036.5|2037|2036|2038|2037|2037|2036|0
1634137670000|2021-10-13 15:07:50|2036.5|2035.5|2037|2036|2037|2036|2036.5|2035.5|449
1634137680000|2021-10-13 15:08:00|2036.5|2035.5|2037|2036|2037.5|2036.5|2036.5|2035.5|0
1634137690000|2021-10-13 15:08:10|2037.5|2036.5|2038|2036.5|2038.5|2037|2037|2036|200
1634137700000|2021-10-13 15:08:20|2037.5|2036|2037|2036|2038|2037|2036.5|2035.5|1496
1634137710000|2021-10-13 15:08:30|2037.5|2036.5|2037|2036|2037.5|2036.5|2037|2036|0
1634137720000|2021-10-13 15:08:40|2037.5|2036.5|2038|2037|2038|2037|2037|2036|755
1634137730000|2021-10-13 15:08:50|2037.5|2036.5|2037|2036|2038|2037|2037|2036|0
1634137740000|2021-10-13 15:09:00|2037.5|2036.5|2037.5|2036.5|2037.5|2036.5|2037|2036|0
1634137750000|2021-10-13 15:09:10|2038|2037|2037.5|2036.5|2038|2037|2037.5|2036.5|0
1634137760000|2021-10-13 15:09:20|2038|2037|2038|2037|2038|2037|2037.5|2036.5|38
1634137770000|2021-10-13 15:09:30|2037.5|2036.5|2037|2036|2038|2037|2037|2036|102
1634137780000|2021-10-13 15:09:40|2038|2036.5|2037|2036|2038|2036.5|2037|2036|0
1634137790000|2021-10-13 15:09:50|2037.5|2035.5|2037|2036|2037.5|2036.5|2036.5|2035.5|1861
1634137800000|2021-10-13 15:10:00|2036.5|2035.5|2036.5|2035.5|2037|2036|2036.5|2035.5|206
1634137810000|2021-10-13 15:10:10|2037|2036|2037|2035.5|2037|2036|2036.5|2035.5|250
1634137820000|2021-10-13 15:10:20|2036.5|2035|2037.5|2036|2037.5|2036|2036.5|2035|350
1634137830000|2021-10-13 15:10:30|2036.5|2035.5|2036.5|2035.5|2037|2036|2036.5|2035.5|0
1634137840000|2021-10-13 15:10:40|2036.5|2036|2036.5|2036|2037|2036.5|2036.5|2036|2598
1634137850000|2021-10-13 15:10:50|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2035.5|9384
1634137860000|2021-10-13 15:11:00|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|4653
1634137880000|2021-10-13 15:11:20|2037.5|2037|2037.5|2036.5|2037.5|2037|2037|2036.5|10710
1634137890000|2021-10-13 15:11:30|2038|2037|2037.5|2037|2038|2037|2037.5|2036.5|5784
1634137900000|2021-10-13 15:11:40|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|1206
1634137910000|2021-10-13 15:11:50|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|10429
1634137920000|2021-10-13 15:12:00|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|3735
1634137930000|2021-10-13 15:12:10|2038|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|13721
1634137940000|2021-10-13 15:12:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|20536
1634137950000|2021-10-13 15:12:30|2037.5|2036|2037|2036|2037.5|2037|2036.5|2036|15006
1634137960000|2021-10-13 15:12:40|2036.5|2035.5|2036.5|2036|2037|2036|2036.5|2035.5|15886
1634137970000|2021-10-13 15:12:50|2037|2035.5|2036.5|2036|2037|2036|2036|2035.5|17193
1634137980000|2021-10-13 15:13:00|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|1305
1634137990000|2021-10-13 15:13:10|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|13154
1634138000000|2021-10-13 15:13:20|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|1214
1634138010000|2021-10-13 15:13:30|2037|2036.5|2037.5|2036.5|2037.5|2037|2037|2036.5|10497
1634138020000|2021-10-13 15:13:40|2037|2037|2037|2036.5|2037.5|2037|2037|2036.5|1531
1634138040000|2021-10-13 15:14:00|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2036.5|660
1634138050000|2021-10-13 15:14:10|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|3618
1634138060000|2021-10-13 15:14:20|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|2723
1634138070000|2021-10-13 15:14:30|2037.5|2037|2038|2037.5|2038|2037.5|2037|2037|8469
1634138080000|2021-10-13 15:14:40|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1893
1634138090000|2021-10-13 15:14:50|2038|2037.5|2038|2037.5|2038|2037.5|2037.5|2037|6358
1634138100000|2021-10-13 15:15:00|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|4493
1634138110000|2021-10-13 15:15:10|2038.5|2038|2038.5|2038|2039|2038|2038|2037.5|5840
1634138120000|2021-10-13 15:15:20|2039|2038.5|2039|2038|2039|2038.5|2038.5|2038|3013
1634138130000|2021-10-13 15:15:30|2038.5|2038.5|2039|2038|2039|2038.5|2038.5|2038|2107
1634138140000|2021-10-13 15:15:40|2038.5|2037.5|2038.5|2038|2039|2038|2038|2037.5|11268
1634138150000|2021-10-13 15:15:50||2037.5||2038||2038||2037.5|12128
1634138160000|2021-10-13 15:16:00|2039|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|314
1634138180000|2021-10-13 15:16:20|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|1828
1634138190000|2021-10-13 15:16:30|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|2456
1634138200000|2021-10-13 15:16:40|2038.5|2037.5|2037.5|2036.5|2038.5|2037.5|2037|2036.5|9594
1634138210000|2021-10-13 15:16:50|2037|2037|2037|2036.5|2037.5|2037|2037|2036.5|834
1634138220000|2021-10-13 15:17:00|2037.5|2037|2037|2036.5|2037.5|2037|2036.5|2036|1612
1634138230000|2021-10-13 15:17:10|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|3620
1634138240000|2021-10-13 15:17:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|4664
1634138270000|2021-10-13 15:17:50|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|1770
1634138280000|2021-10-13 15:18:00|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|4129
1634138290000|2021-10-13 15:18:10|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|6825
1634138300000|2021-10-13 15:18:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|1825
1634138310000|2021-10-13 15:18:30|2036.5|2036|2036.5|2036|2036.5|2036|2036|2035.5|16638
1634138320000|2021-10-13 15:18:40|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|5957
1634138340000|2021-10-13 15:19:00|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|1304
1634138350000|2021-10-13 15:19:10||2035.5||2036||2036||2035.5|1621
1634138380000|2021-10-13 15:19:40|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|10480
1634138390000|2021-10-13 15:19:50|||||||||1112
1634138400000|2021-10-13 15:20:00|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|690
1634138410000|2021-10-13 15:20:10|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|3132
1634138420000|2021-10-13 15:20:20|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|2057
1634138430000|2021-10-13 15:20:30|||||||||350
1634138440000|2021-10-13 15:20:40|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|2201
1634138450000|2021-10-13 15:20:50|2037|2036.5|2037.5|2037|2038|2037.5|2037|2036.5|16261
1634138460000|2021-10-13 15:21:00|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|2145
1634138470000|2021-10-13 15:21:10|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|2627
1634138480000|2021-10-13 15:21:20|||||||||100
1634138490000|2021-10-13 15:21:30|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|4054
1634138510000|2021-10-13 15:21:50|2038.5|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|14198
1634138530000|2021-10-13 15:22:10|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|645
1634138540000|2021-10-13 15:22:20|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037|790
1634138550000|2021-10-13 15:22:30|2038.5|2038|2039|2038.5|2039.5|2038.5|2038.5|2038|12581
1634138560000|2021-10-13 15:22:40|||||||||2468
1634138570000|2021-10-13 15:22:50|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|3564
1634138580000|2021-10-13 15:23:00|2038|2037.5|2038|2037.5|2038|2038|2038|2037.5|7245
1634138590000|2021-10-13 15:23:10|||||||||350
1634138610000|2021-10-13 15:23:30|||||||||1156
1634138620000|2021-10-13 15:23:40|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|4601
1634138630000|2021-10-13 15:23:50|||||||||10089
1634138640000|2021-10-13 15:24:00|||||||||795
1634138650000|2021-10-13 15:24:10|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|1238
1634138670000|2021-10-13 15:24:30|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|9864
1634138680000|2021-10-13 15:24:40|2039||2038.5||2039||2038.5||1409
1634138690000|2021-10-13 15:24:50|2038|2037.5|2038.5|2037.5|2038.5|2037.5|2038|2037.5|3513
1634138700000|2021-10-13 15:25:00|2038|2038|2038.5|2038|2038.5|2038|2038|2038|389
1634138710000|2021-10-13 15:25:10|||||||||100
1634138720000|2021-10-13 15:25:20|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|5563
1634138730000|2021-10-13 15:25:30|2039||2038.5||2039||2038.5||3000
1634138740000|2021-10-13 15:25:40|2039|2038.5|2038|2037.5|2039|2038.5|2038|2037.5|23906
1634138750000|2021-10-13 15:25:50|2038.5|2037|2038|2037.5|2038.5|2037.5|2037.5|2037|6650
1634138760000|2021-10-13 15:26:00|||||||||2300
1634138770000|2021-10-13 15:26:10|||||||||100
1634138780000|2021-10-13 15:26:20|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|1706
1634138790000|2021-10-13 15:26:30|2038.5|2038|2037.5|2037|2038.5|2038|2037.5|2037|9659
1634138800000|2021-10-13 15:26:40|||||||||4324
1634138810000|2021-10-13 15:26:50|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|10526
1634138820000|2021-10-13 15:27:00|||||||||968
1634138830000|2021-10-13 15:27:10|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|4406
1634138840000|2021-10-13 15:27:20|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|2360
1634138850000|2021-10-13 15:27:30|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|4369
1634138860000|2021-10-13 15:27:40|||||||||1351
1634138870000|2021-10-13 15:27:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|6307
1634138880000|2021-10-13 15:28:00|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|7612
1634138890000|2021-10-13 15:28:10|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|8993
1634138900000|2021-10-13 15:28:20|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|7902
1634138910000|2021-10-13 15:28:30|||||||||2490
1634138920000|2021-10-13 15:28:40|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|3362
1634138930000|2021-10-13 15:28:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|6034
1634138940000|2021-10-13 15:29:00|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037|3212
1634138950000|2021-10-13 15:29:10|||||||||14474
1634138960000|2021-10-13 15:29:20|2037.5|2037|2037.5|2037|2037.5|2037.5|2037.5|2037|3052
1634138970000|2021-10-13 15:29:30|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|350
1634138980000|2021-10-13 15:29:40|||||||||911
1634138990000|2021-10-13 15:29:50|2036.5|2036|2036.5|2035.5|2037|2036|2036.5|2035.5|121133
1634194800000|2021-10-14 07:00:00|2057|2056.5|2058|2056.5|2058|2056.5|2056.5|2056|338174
1634194810000|2021-10-14 07:00:10|2058.5|2057|2059.5|2058|2059.5|2058.5|2057|2056.5|15457
1634194820000|2021-10-14 07:00:20|2059|2058.5|2059|2057.5|2059.5|2059|2056.5|2056|11816
1634194830000|2021-10-14 07:00:30|2059.5|2059|2062|2061|2062|2061.5|2059|2057.5|48788
1634194840000|2021-10-14 07:00:40|2062.5|2060.5|2063|2061.5|2063|2061.5|2062.5|2060.5|5090
1634194850000|2021-10-14 07:00:50|2063.5|2062|2064.5|2062.5|2066|2064.5|2063.5|2062|20338
1634194860000|2021-10-14 07:01:00|2064|2063|2065.5|2064|2065.5|2064|2062|2060.5|30903
1634194870000|2021-10-14 07:01:10|2065|2063.5|2064.5|2063|2065.5|2063.5|2062|2061|13463
1634194880000|2021-10-14 07:01:20|2064|2062.5|2064|2062.5|2065.5|2063.5|2063.5|2062|8264
1634194890000|2021-10-14 07:01:30|2063.5|2062|2063|2062|2064.5|2062.5|2062.5|2060.5|4714
1634194900000|2021-10-14 07:01:40|2062.5|2061.5|2063|2062|2063|2062.5|2062|2061|6008
1634194910000|2021-10-14 07:01:50|2063.5|2062.5|2063.5|2062.5|2065|2064|2063.5|2062.5|14268
1634194920000|2021-10-14 07:02:00|2064.5|2062|2063.5|2062|2064.5|2062|2062.5|2061|5647
1634194930000|2021-10-14 07:02:10|2064|2062.5|2062.5|2061|2064.5|2062.5|2061.5|2060|7838
1634194940000|2021-10-14 07:02:20|2062|2061.5|2061|2059|2062|2061.5|2060|2058.5|8788
1634194950000|2021-10-14 07:02:30|2060.5|2059.5|2060|2058.5|2061|2060.5|2059.5|2058|5503
1634194960000|2021-10-14 07:02:40|2061.5|2059|2058|2056|2061.5|2060|2056.5|2056|12393
1634194970000|2021-10-14 07:02:50|2057.5|2056.5|2058|2057|2058|2057|2056|2054|9767
1634194980000|2021-10-14 07:03:00|2057.5|2056.5|2060|2059|2060|2059.5|2057.5|2056.5|72004
1634194990000|2021-10-14 07:03:10|2060.5|2059.5|2062.5|2061.5|2062.5|2061.5|2060.5|2059|52535
1634195000000|2021-10-14 07:03:20|2062|2062|2063|2062|2063|2062|2062|2061.5|11121
1634195010000|2021-10-14 07:03:30|2062.5|2062.5|2064|2063|2064|2063|2062.5|2062|9912
1634195020000|2021-10-14 07:03:40|2063.5|2062.5|2064|2063|2064|2063|2063.5|2062.5|7708
1634195030000|2021-10-14 07:03:50|2063.5|2062.5|2063.5|2062.5|2063.5|2062.5|2063|2062|6793
1634195040000|2021-10-14 07:04:00|2063|2062|2063|2062.5|2063.5|2063|2063|2062|2977
1634195050000|2021-10-14 07:04:10|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|2284
1634195060000|2021-10-14 07:04:20|2062.5|2062|2063.5|2062|2063.5|2062.5|2062.5|2061|16874
1634195070000|2021-10-14 07:04:30|2063|2062.5|2063|2061.5|2063|2062.5|2060.5|2059|16117
1634195080000|2021-10-14 07:04:40|2062.5|2060.5|2063|2061.5|2063|2062|2061.5|2060.5|6577
1634195090000|2021-10-14 07:04:50||2062||2062||2062||2062|1000
1634195100000|2021-10-14 07:05:00|2063.5|2062.5|2062.5|2062|2064|2063|2062.5|2062|12652
1634195110000|2021-10-14 07:05:10|2063|2062.5|2063|2062.5|2063.5|2062.5|2063|2062|8268
1634195120000|2021-10-14 07:05:20|2063.5|2062|2062.5|2061|2063.5|2062.5|2061.5|2060.5|17805
1634195130000|2021-10-14 07:05:30|2062|2061.5|2062|2061|2062|2061.5|2061|2060.5|9404
1634195140000|2021-10-14 07:05:40|2061.5|2061.5|2062.5|2061.5|2062.5|2061.5|2061.5|2060.5|9567
1634195150000|2021-10-14 07:05:50|2062|2061|2062|2060.5|2062.5|2061.5|2061|2060|6008
1634195160000|2021-10-14 07:06:00|2061.5|2061|2062.5|2061.5|2062.5|2061.5|2061.5|2061|382
1634195170000|2021-10-14 07:06:10|2062|2061|2063|2062|2063|2062.5|2061.5|2061|5493
1634195180000|2021-10-14 07:06:20|2063.5|2063|2063|2062|2064|2063.5|2063|2062|19987
1634195190000|2021-10-14 07:06:30|2062.5|2061.5|2062.5|2061.5|2062.5|2062|2062|2061|3520
1634195200000|2021-10-14 07:06:40|2063|2062|2063|2062|2063|2062|2063|2062|1500
1634195210000|2021-10-14 07:06:50|2062.5|2062.5|2063|2062.5|2063.5|2062.5|2062.5|2062.5|442
1634195220000|2021-10-14 07:07:00|2063.5||2063.5||2063.5||2063||1007
1634195230000|2021-10-14 07:07:10|2063|2063|2064.5|2063.5|2064.5|2064|2063|2063|9716
1634195240000|2021-10-14 07:07:20|2064|2063|2066.5|2065.5|2067|2066|2063|2062.5|38210
1634195250000|2021-10-14 07:07:30|2066|2065|2066|2065|2067|2065.5|2065|2064.5|11799
1634195260000|2021-10-14 07:07:40|2065.5|2064|2067.5|2066.5|2067.5|2066.5|2065|2064|19554
1634195270000|2021-10-14 07:07:50|2068|2067|2068|2066.5|2068.5|2068|2067|2065.5|12822
1634195280000|2021-10-14 07:08:00|2067.5|2065.5|2067|2066|2068|2066.5|2067|2065.5|3529
1634195290000|2021-10-14 07:08:10|2066.5|2065.5|2066.5|2066|2067|2066|2066.5|2065.5|255
1634195300000|2021-10-14 07:08:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065|971
1634195310000|2021-10-14 07:08:30|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2065.5|2065|6905
1634195320000|2021-10-14 07:08:40|2066|2065|2066|2065|2066.5|2065.5|2066|2065|250
1634195340000|2021-10-14 07:09:00|2065.5|2064.5|2066.5|2066|2066.5|2066|2065|2064|15280
1634195350000|2021-10-14 07:09:10|2066|2065.5|2066|2065|2066.5|2065.5|2066|2065|3570
1634195360000|2021-10-14 07:09:20|2066.5|2065.5|2067|2066|2067|2066.5|2066.5|2065|22869
1634195370000|2021-10-14 07:09:30|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|2500
1634195380000|2021-10-14 07:09:40|2066|2065|2065|2064|2066.5|2065|2064.5|2063.5|15764
1634195390000|2021-10-14 07:09:50|2065.5|2064.5|2066.5|2065.5|2066.5|2065.5|2065.5|2064.5|128
1634195400000|2021-10-14 07:10:00|2066|2065|2066|2065|2066|2065|2065.5|2064.5|4130
1634195410000|2021-10-14 07:10:10|2065|2064.5|2065.5|2064.5|2066|2065|2065|2064.5|2586
1634195420000|2021-10-14 07:10:20|2065|2064|2064.5|2064|2065|2064|2064.5|2064|2923
1634195430000|2021-10-14 07:10:30|2065||2065||2065||2065||0
1634195440000|2021-10-14 07:10:40|2065.5|2064.5|2066.5|2065.5|2066.5|2065.5|2065.5|2064.5|2100
1634195450000|2021-10-14 07:10:50|2067|2066|2066|2065.5|2067|2066|2066|2065.5|551
1634195460000|2021-10-14 07:11:00|2066.5|2066|2068|2066.5|2068|2066.5|2066.5|2066|16657
1634195470000|2021-10-14 07:11:10|2068.5|2067|2068.5|2067.5|2068.5|2067.5|2068|2067|8969
1634195480000|2021-10-14 07:11:20|2068|2067|2067.5|2066.5|2068|2067.5|2067|2066|5127
1634195490000|2021-10-14 07:11:30|2067|2066|2066|2065|2067|2066.5|2065.5|2064.5|6064
1634195500000|2021-10-14 07:11:40|2066.5|2065.5|2066|2065|2066.5|2065.5|2065.5|2065|2497
1634195510000|2021-10-14 07:11:50|2065.5|2064.5|2066|2065|2066|2065|2065|2064|3954
1634195520000|2021-10-14 07:12:00|2066.5|2066|2066.5|2065.5|2067|2066|2066.5|2065.5|4146
1634195530000|2021-10-14 07:12:10|2066|2065|2066|2065|2066|2065|2066|2065|947
1634195540000|2021-10-14 07:12:20||2065.5||2065||2065.5||2065|1937
1634195550000|2021-10-14 07:12:30|2065.5|2065.5|2067|2066|2067|2066.5|2065.5|2065.5|7550
1634195560000|2021-10-14 07:12:40|2067.5|2066.5|2067.5|2066.5|2068|2067.5|2067.5|2066.5|3213
1634195580000|2021-10-14 07:13:00|2068|2067|2068|2067|2068|2067|2068|2067|430
1634195590000|2021-10-14 07:13:10|2067.5|2066.5|2067|2065.5|2067.5|2066.5|2066|2065|3880
1634195600000|2021-10-14 07:13:20|2066.5|2066|2066.5|2065.5|2066.5|2066|2066|2065|1318
1634195610000|2021-10-14 07:13:30|2067|2066|2067|2066|2067.5|2066.5|2067|2066|0
1634195620000|2021-10-14 07:13:40|2067.5|2066.5|2067.5|2066.5|2067.5|2066.5|2067.5|2066.5|0
1634195630000|2021-10-14 07:13:50|2067|2066|2066.5|2065.5|2067|2066.5|2066.5|2065|1317
1634195640000|2021-10-14 07:14:00|2066|2066|2066.5|2065.5|2066.5|2066|2066|2065.5|3286
1634195650000|2021-10-14 07:14:10|2066|2065|2066|2065|2066|2065|2065.5|2065|4385
1634195660000|2021-10-14 07:14:20|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|0
1634195670000|2021-10-14 07:14:30|2067|2066|2067|2066|2067|2066|2066.5|2066|1930
1634195680000|2021-10-14 07:14:40|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|777
1634195690000|2021-10-14 07:14:50|2066|2065|2066.5|2065.5|2066.5|2065.5|2066|2065|500
1634195700000|2021-10-14 07:15:00|2066|2065|2065.5|2064.5|2066|2065.5|2065|2064|10787
1634195710000|2021-10-14 07:15:10|2065|2065|2066|2065|2066.5|2065.5|2065|2065|7917
1634195720000|2021-10-14 07:15:20|2065.5|2064.5|2065|2064|2065.5|2064.5|2065|2064|12538
1634195730000|2021-10-14 07:15:30|2065.5|2064.5|2064|2063.5|2065.5|2064.5|2064|2063.5|9610
1634195740000|2021-10-14 07:15:40|2064.5||2064||2064.5||2064||850
1634195750000|2021-10-14 07:15:50|2064.5|2063|2064|2063.5|2064.5|2063.5|2064|2063|9345
1634195760000|2021-10-14 07:16:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|4010
1634195770000|2021-10-14 07:16:10|2064.5|2064|2065|2064|2065|2064|2064|2063.5|6415
1634195780000|2021-10-14 07:16:20|2064.5|2063.5|2064.5|2064|2065|2064.5|2064|2063.5|18179
1634195790000|2021-10-14 07:16:30|2064|2063.5|2064|2063.5|2064.5|2063.5|2063.5|2063|13742
1634195800000|2021-10-14 07:16:40|2064.5|2063|2063.5|2063|2064.5|2063.5|2063.5|2062.5|4857
1634195810000|2021-10-14 07:16:50|2063|2062.5|2062|2061|2063|2062.5|2061.5|2061|5527
1634195820000|2021-10-14 07:17:00|2061.5|2060.5|2061|2060|2061.5|2060.5|2060.5|2060|2377
1634195840000|2021-10-14 07:17:20|2061.5|2060.5|2061|2060.5|2061.5|2060.5|2061|2060.5|387
1634195850000|2021-10-14 07:17:30|2061.5||2061.5||2061.5||2061.5||0
1634195860000|2021-10-14 07:17:40|2062|2061|2062|2061|2062|2061|2062|2061|0
1634195870000|2021-10-14 07:17:50|2062.5|2060.5|2062.5|2061.5|2062.5|2061.5|2061|2060.5|6739
1634195880000|2021-10-14 07:18:00|2063|2062|2062.5|2062|2063.5|2063|2062.5|2061.5|5452
1634195890000|2021-10-14 07:18:10|2062|2061.5|2062|2061|2062.5|2061.5|2062|2061|1828
1634195900000|2021-10-14 07:18:20|2061.5|2060.5|2061.5|2060.5|2061.5|2060.5|2060.5|2060|3830
1634195910000|2021-10-14 07:18:30|2061|2060|2061|2060.5|2061|2060.5|2060.5|2060|1626
1634195920000|2021-10-14 07:18:40|2061.5||2061.5||2061.5||2061.5||0
1634195930000|2021-10-14 07:18:50||2061||2061||2061||2061|0
1634195940000|2021-10-14 07:19:00|2061|2060.5|2060|2059|2061|2060.5|2060|2059|5441
1634195950000|2021-10-14 07:19:10|2060.5|2059.5|2060|2059.5|2061|2060|2059.5|2059|23375
1634195960000|2021-10-14 07:19:20|2060.5|2059|2060.5|2059.5|2060.5|2060|2059.5|2059|4232
1634195970000|2021-10-14 07:19:30|2060|2059|2061|2060.5|2061|2060.5|2060|2059|2688
1634195980000|2021-10-14 07:19:40|2060.5|2060|2061.5|2060.5|2061.5|2060.5|2060.5|2060|6852
1634195990000|2021-10-14 07:19:50|2061|2061|2061.5|2061|2061.5|2061|2061|2060|6812
1634196000000|2021-10-14 07:20:00|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061|1486
1634196010000|2021-10-14 07:20:10|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|500
1634196020000|2021-10-14 07:20:20|2063.5|2063|2063.5|2062.5|2064|2063|2063|2062.5|1246
1634196030000|2021-10-14 07:20:30|2063|2062|2063|2062|2063|2062|2061.5|2061|11064
1634196040000|2021-10-14 07:20:40|2062.5|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|2105
1634196050000|2021-10-14 07:20:50|2061.5|2061|2061.5|2060.5|2061.5|2061|2061|2060|3295
1634196060000|2021-10-14 07:21:00|2061|2061|2061.5|2061|2061.5|2061|2061|2061|2211
1634196070000|2021-10-14 07:21:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061|2520
1634196080000|2021-10-14 07:21:20|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|7799
1634196090000|2021-10-14 07:21:30|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|12875
1634196100000|2021-10-14 07:21:40|2062|2061.5|2062.5|2061.5|2062.5|2061.5|2061.5|2060.5|8919
1634196110000|2021-10-14 07:21:50|2062||2062.5||2063||2062||0
1634196120000|2021-10-14 07:22:00|2063|2062|2063|2062|2063|2062.5|2063|2062|1050
1634196130000|2021-10-14 07:22:10||2062.5||2062.5||2062.5||2062.5|100
1634196140000|2021-10-14 07:22:20|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|3780
1634196150000|2021-10-14 07:22:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1707
1634196160000|2021-10-14 07:22:40|2063.5|2063|2064|2063.5|2064.5|2064|2063.5|2063|3669
1634196170000|2021-10-14 07:22:50|2063.5|2063|2064.5|2063.5|2064.5|2064|2063.5|2063|2763
1634196180000|2021-10-14 07:23:00|2064|2064|2065.5|2064.5|2065.5|2064.5|2064|2064|6130
1634196190000|2021-10-14 07:23:10|2065|2064|2065|2064|2065|2064|2063|2062.5|9764
1634196200000|2021-10-14 07:23:20|2064.5|2064.5|2065|2064.5|2065.5|2064.5|2064.5|2064.5|1392
1634196210000|2021-10-14 07:23:30|2064.5|2064|2064.5|2063.5|2065|2064|2064|2063.5|7397
1634196220000|2021-10-14 07:23:40|2064|2063|2064|2063|2064|2063|2063.5|2063|1295
1634196230000|2021-10-14 07:23:50|2064.5||2064||2064.5||2064||0
1634196240000|2021-10-14 07:24:00|2063.5|2062.5|2062|2061.5|2063.5|2062.5|2062|2061.5|3129
1634196250000|2021-10-14 07:24:10|2062.5||2062.5||2062.5||2062.5||685
1634196260000|2021-10-14 07:24:20|2062|2061|2061|2060|2062|2061|2061|2060|3782
1634196270000|2021-10-14 07:24:30|2060.5|2060.5|2059.5|2059|2060.5|2060.5|2059.5|2059|4444
1634196280000|2021-10-14 07:24:40|2060||2060||2060||2060||0
1634196290000|2021-10-14 07:24:50|2060.5|2059.5|2060.5|2060|2060.5|2060|2060|2059.5|3000
1634196300000|2021-10-14 07:25:00|2061|2060.5|2061|2060|2061.5|2061|2060|2059.5|4623
1634196310000|2021-10-14 07:25:10|2061.5|2060.5|2061|2060.5|2061.5|2061|2061|2060.5|5175
1634196320000|2021-10-14 07:25:20|2060.5|2060|2059.5|2058.5|2060.5|2060|2059|2058.5|5560
1634196330000|2021-10-14 07:25:30|2060|2059|2061|2060|2061|2060|2060|2059|1667
1634196340000|2021-10-14 07:25:40|2060.5|2059.5|2060.5|2059.5|2060.5|2060|2060|2059.5|1014
1634196350000|2021-10-14 07:25:50|2060|2060|2060.5|2059.5|2060.5|2060|2059.5|2059|3728
1634196360000|2021-10-14 07:26:00|2060|2059|2059|2058|2060|2059.5|2058.5|2058|3029
1634196370000|2021-10-14 07:26:10||2058.5||2058.5||2058.5||2058.5|0
1634196380000|2021-10-14 07:26:20|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057.5|4806
1634196390000|2021-10-14 07:26:30|2057.5|2057|2058.5|2058|2058.5|2058|2057.5|2057|6385
1634196400000|2021-10-14 07:26:40|2059||2058.5||2059||2058.5||1
1634196410000|2021-10-14 07:26:50|2058|2057.5|2059|2058|2059|2058|2058|2057.5|764
1634196420000|2021-10-14 07:27:00|2058.5|2057.5|2057|2056.5|2058.5|2057.5|2057|2056|12156
1634196430000|2021-10-14 07:27:10|2057.5|2056|2057|2056.5|2057.5|2056.5|2057|2056|154
1634196440000|2021-10-14 07:27:20|2057.5|2056|2056.5|2056|2057.5|2056.5|2056.5|2056|2000
1634196450000|2021-10-14 07:27:30|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056.5|0
1634196460000|2021-10-14 07:27:40|2057.5|2057|2057.5|2057|2058|2057.5|2057|2056.5|5411
1634196470000|2021-10-14 07:27:50|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|0
1634196480000|2021-10-14 07:28:00|2058.5|2058|2058.5|2058|2059|2058|2058.5|2058|885
1634196500000|2021-10-14 07:28:20|2059|2057.5|2059|2058|2059|2058|2059|2057.5|982
1634196510000|2021-10-14 07:28:30|2058.5|2057.5|2059|2058|2059|2058|2058.5|2057.5|1029
1634196520000|2021-10-14 07:28:40|2058.5|2057.5|2057.5|2057|2058.5|2058|2057|2056.5|4368
1634196530000|2021-10-14 07:28:50|2057|2056.5|2057|2056.5|2057.5|2057|2057|2056.5|2035
1634196540000|2021-10-14 07:29:00|2057.5|2057|2057.5|2057|2058.5|2057.5|2057.5|2057|3482
1634196550000|2021-10-14 07:29:10|2057|2056.5|2057|2056.5|2057.5|2057|2057|2056.5|1359
1634196570000|2021-10-14 07:29:30|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|435
1634196580000|2021-10-14 07:29:40|2058|2057.5|2057.5|2057|2058|2057.5|2057|2056.5|3478
1634196590000|2021-10-14 07:29:50|2058|2057.5|2058|2057|2058|2057.5|2057.5|2057|1855
1634196600000|2021-10-14 07:30:00|2057.5|2056.5|2057.5|2057|2058|2057|2057.5|2056.5|3299
1634196610000|2021-10-14 07:30:10|2057|2056.5|2056.5|2056|2057|2056.5|2056|2055.5|14201
1634196620000|2021-10-14 07:30:20|2057|2056.5|2057.5|2056.5|2057.5|2057|2057|2056|6031
1634196640000|2021-10-14 07:30:40|2057|2056|2057|2056.5|2057|2056.5|2056.5|2056|1252
1634196650000|2021-10-14 07:30:50|2056.5|2056|2056|2055.5|2056.5|2056.5|2056|2055|4056
1634196660000|2021-10-14 07:31:00|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2056|2997
1634196670000|2021-10-14 07:31:10|2057|2056.5|2056|2055.5|2057|2056.5|2055.5|2055|8488
1634196680000|2021-10-14 07:31:20|2056.5|2056|2056|2055.5|2056.5|2056|2056|2055.5|0
1634196690000|2021-10-14 07:31:30|2056.5||2056||2056.5||2056||0
1634196700000|2021-10-14 07:31:40|2056.5|2056|2056.5|2055.5|2056.5|2056|2056|2055.5|666
1634196710000|2021-10-14 07:31:50|2057|2056|2057|2056|2057|2056|2057|2056|1679
1634196720000|2021-10-14 07:32:00|2056.5|2056.5|2057.5|2056.5|2057.5|2057|2056.5|2056.5|4475
1634196730000|2021-10-14 07:32:10|2057|2057|2057.5|2056.5|2057.5|2057|2057|2056.5|740
1634196740000|2021-10-14 07:32:20|2057|2057|2057.5|2057|2057.5|2057|2057|2057|1268
1634196750000|2021-10-14 07:32:30|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|5823
1634196760000|2021-10-14 07:32:40|2058|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|4433
1634196770000|2021-10-14 07:32:50|2057|2056.5|2056.5|2056|2058|2057.5|2056.5|2056|9308
1634196780000|2021-10-14 07:33:00|2057|2055.5|2056|2055.5|2057|2056|2055.5|2055|17729
1634196790000|2021-10-14 07:33:10|2055.5|2055|2056|2055.5|2056.5|2055.5|2055.5|2055|4200
1634196800000|2021-10-14 07:33:20|2055.5|2055|2055|2054.5|2056|2055.5|2055|2054.5|13651
1634196810000|2021-10-14 07:33:30|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|1709
1634196820000|2021-10-14 07:33:40|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1539
1634196830000|2021-10-14 07:33:50|2055.5|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|5563
1634196840000|2021-10-14 07:34:00|2055|2054.5|2056.5|2056|2056.5|2056|2055|2054.5|2870
1634196850000|2021-10-14 07:34:10|2057|2055.5|2057.5|2057|2057.5|2057|2057|2055.5|7173
1634196860000|2021-10-14 07:34:20|2057|2056.5|2057.5|2057|2057.5|2057|2057|2056.5|210
1634196870000|2021-10-14 07:34:30|2058|2057.5|2057.5|2057|2058|2057.5|2057.5|2057|2411
1634196880000|2021-10-14 07:34:40|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|490
1634196890000|2021-10-14 07:34:50|2057.5|2057|2057|2056.5|2057.5|2057|2057|2056.5|2612
1634196900000|2021-10-14 07:35:00|2057.5|2057|2058|2057.5|2058.5|2058|2057.5|2057|7459
1634196910000|2021-10-14 07:35:10|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|1122
1634196920000|2021-10-14 07:35:20|2058|2057.5|2058.5|2058|2058.5|2058|2058|2057.5|1766
1634196930000|2021-10-14 07:35:30|2058|2057.5|2058.5|2058|2059|2058|2057.5|2057|3328
1634196960000|2021-10-14 07:36:00|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|98
1634196970000|2021-10-14 07:36:10|2060|2059|2060|2059.5|2060|2059.5|2059.5|2059|3278
1634196990000|2021-10-14 07:36:30|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|5172
1634197000000|2021-10-14 07:36:40|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|827
1634197020000|2021-10-14 07:37:00|2061.5|2061|2061.5|2061|2061.5|2061|2061|2060.5|598
1634197030000|2021-10-14 07:37:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1098
1634197040000|2021-10-14 07:37:20|2062.5|2062|2062.5|2062|2062.5|2062|2062|2062|1142
1634197050000|2021-10-14 07:37:30|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|8932
1634197060000|2021-10-14 07:37:40|2062.5|2062|2062.5|2062|2063|2062.5|2062|2061.5|5902
1634197070000|2021-10-14 07:37:50|2062|2061.5|2062|2061|2062|2061.5|2061.5|2061|6425
1634197080000|2021-10-14 07:38:00|2061.5|2060.5|2061.5|2061|2061.5|2061|2061|2060|2156
1634197090000|2021-10-14 07:38:10|2061|2060.5|2060|2059.5|2061|2061|2060|2059.5|3771
1634197100000|2021-10-14 07:38:20|2060.5||2060||2060.5||2060||0
1634197110000|2021-10-14 07:38:30|2060.5||2060.5||2060.5||2060.5||0
1634197120000|2021-10-14 07:38:40|2060|2060|2060.5|2059.5|2060.5|2060|2060|2059.5|1047
1634197130000|2021-10-14 07:38:50|2060|2060|2060|2059.5|2060.5|2060|2060|2059.5|2
1634197140000|2021-10-14 07:39:00|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|862
1634197160000|2021-10-14 07:39:20|2061|2060.5|2061.5|2060.5|2061.5|2060.5|2061|2060.5|596
1634197170000|2021-10-14 07:39:30|2061|2060|2060.5|2060|2061|2060|2060.5|2060|2966
1634197190000|2021-10-14 07:39:50|2061||2061||2061||2060.5||0
1634197200000|2021-10-14 07:40:00|2060.5|2060.5|2060.5|2060|2060.5|2060.5|2060.5|2060|227
1634197220000|2021-10-14 07:40:20|2060|2059.5|2060|2059.5|2060.5|2060|2059.5|2059|16479
1634197230000|2021-10-14 07:40:30|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|2350
1634197240000|2021-10-14 07:40:40|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|2566
1634197250000|2021-10-14 07:40:50|2060|2059.5|2059.5|2059|2060|2059.5|2059|2058.5|9808
1634197260000|2021-10-14 07:41:00|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|5835
1634197270000|2021-10-14 07:41:10|2060|2059.5|2060|2059.5|2060.5|2060|2060|2059.5|5978
1634197280000|2021-10-14 07:41:20|2060.5||2060||2060.5||2060||10
1634197290000|2021-10-14 07:41:30|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|5273
1634197300000|2021-10-14 07:41:40|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|2336
1634197310000|2021-10-14 07:41:50|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|519
1634197320000|2021-10-14 07:42:00|2060|2059.5|2060.5|2059.5|2060.5|2060|2060|2059.5|3122
1634197330000|2021-10-14 07:42:10|2061|2060|2060|2059.5|2061|2060.5|2060|2059|6046
1634197340000|2021-10-14 07:42:20|2059.5|2059|2059.5|2059|2060|2059.5|2059.5|2059|2674
1634197350000|2021-10-14 07:42:30|2060|2059.5|2060|2059.5|2060.5|2059.5|2060|2059.5|0
1634197360000|2021-10-14 07:42:40|2060.5|2060|2060|2059.5|2060.5|2060|2059.5|2059|5205
1634197370000|2021-10-14 07:42:50|2059.5|2059|2060|2059.5|2060.5|2060|2059.5|2059|965
1634197380000|2021-10-14 07:43:00|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|1435
1634197390000|2021-10-14 07:43:10|||||||||2104
1634197410000|2021-10-14 07:43:30|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|2413
1634197420000|2021-10-14 07:43:40|2060.5|2060|2061.5|2060.5|2061.5|2060.5|2060.5|2060|477
1634197440000|2021-10-14 07:44:00|2061|2061|2061|2060.5|2061|2061|2061|2060.5|2171
1634197450000|2021-10-14 07:44:10|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|2225
1634197460000|2021-10-14 07:44:20|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|148
1634197470000|2021-10-14 07:44:30|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|824
1634197480000|2021-10-14 07:44:40|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|0
1634197490000|2021-10-14 07:44:50|||||||||656
1634197510000|2021-10-14 07:45:10|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|503
1634197520000|2021-10-14 07:45:20|2060|2059.5|2060.5|2059.5|2060.5|2059.5|2060|2059.5|1678
1634197530000|2021-10-14 07:45:30||2060||2060||2060||2060|499
1634197540000|2021-10-14 07:45:40|2060|2059.5|2060|2059.5|2060.5|2059.5|2060|2059.5|761
1634197550000|2021-10-14 07:45:50|2060.5|2060|2059.5|2059|2060.5|2060|2059.5|2059|3554
1634197560000|2021-10-14 07:46:00|2059|2058.5|2059.5|2059|2059.5|2059|2058.5|2058|12005
1634197570000|2021-10-14 07:46:10|2059|2058.5|2059|2058.5|2059.5|2058.5|2059|2058.5|3776
1634197580000|2021-10-14 07:46:20|||||||||401
1634197590000|2021-10-14 07:46:30|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057.5|1412
1634197600000|2021-10-14 07:46:40|2057.5|2057|2058|2057.5|2058|2057.5|2057.5|2057|2513
1634197610000|2021-10-14 07:46:50|2057.5|2057|2057|2056.5|2057.5|2057|2056.5|2056|6167
1634197620000|2021-10-14 07:47:00|2056.5|2056|2055.5|2055|2056.5|2056|2055.5|2055|2942
1634197630000|2021-10-14 07:47:10|2056|2055.5|2055|2054.5|2056|2055.5|2054.5|2054|19606
1634197640000|2021-10-14 07:47:20|2055.5|2054|2055.5|2054.5|2055.5|2055|2055|2054|4983
1634197650000|2021-10-14 07:47:30||2055||2055||2055||2055|0
1634197660000|2021-10-14 07:47:40|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|4083
1634197670000|2021-10-14 07:47:50|2056.5|2056|2057|2056.5|2057|2056.5|2056.5|2056|997
1634197690000|2021-10-14 07:48:10|2056.5|2056|2054|2053.5|2056.5|2056|2053.5|2053|17064
1634197700000|2021-10-14 07:48:20|2054.5|2054|2054|2053.5|2054.5|2054|2054|2053.5|1241
1634197710000|2021-10-14 07:48:30|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|2002
1634197720000|2021-10-14 07:48:40|2054.5|2054|2054.5|2053.5|2055|2054|2054|2053.5|1492
1634197730000|2021-10-14 07:48:50|2054||2054||2054||2054||0
1634197740000|2021-10-14 07:49:00|2054.5|2054|2054.5|2053.5|2054.5|2054|2054|2053|4350
1634197750000|2021-10-14 07:49:10|2054|2054|2054|2053.5|2054|2054|2054|2053.5|2210
1634197760000|2021-10-14 07:49:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1330
1634197770000|2021-10-14 07:49:30|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|2843
1634197780000|2021-10-14 07:49:40|2055|2054.5|2055|2054.5|2055|2054.5|2054.5|2054.5|1200
1634197790000|2021-10-14 07:49:50|2055.5|2055|2056|2055.5|2056.5|2056|2055.5|2055|4526
1634197800000|2021-10-14 07:50:00|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2055.5|0
1634197810000|2021-10-14 07:50:10|2056|2055.5|2056.5|2056|2056.5|2056|2056|2055.5|2554
1634197830000|2021-10-14 07:50:30|2056|2055.5|2056|2055.5|2056.5|2056|2056|2055.5|688
1634197840000|2021-10-14 07:50:40|2056.5|2056|2056|2055.5|2056.5|2056|2056|2055.5|1668
1634197870000|2021-10-14 07:51:10|2055.5|2055|2056.5|2056|2056.5|2056|2055.5|2055|5245
1634197880000|2021-10-14 07:51:20|2057|2056.5|2056|2055.5|2057|2056.5|2056|2055.5|4035
1634197890000|2021-10-14 07:51:30|2055.5|2055|2055|2054.5|2056|2055.5|2055|2054.5|5487
1634197900000|2021-10-14 07:51:40|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2054|5678
1634197910000|2021-10-14 07:51:50|2055.5|2054|2054.5|2054|2055.5|2054|2054.5|2054|943
1634197920000|2021-10-14 07:52:00|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|954
1634197930000|2021-10-14 07:52:10|2055.5|2055|2056|2055|2056|2055.5|2055.5|2055|3728
1634197950000|2021-10-14 07:52:30|2055.5|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|1547
1634197960000|2021-10-14 07:52:40|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|1379
1634197970000|2021-10-14 07:52:50||2055.5||2056||2056||2055.5|135
1634197980000|2021-10-14 07:53:00|2057|2056.5|2058|2057.5|2058|2057.5|2057|2056.5|7046
1634197990000|2021-10-14 07:53:10|||||||||350
1634198000000|2021-10-14 07:53:20|2057.5|2057|2058|2057.5|2058.5|2058|2057.5|2056.5|7033
1634198010000|2021-10-14 07:53:30|2057.5|2057|2057.5|2057|2058|2057.5|2057.5|2057|5479
1634198020000|2021-10-14 07:53:40|2058|2057.5|2058|2057|2058|2057.5|2057.5|2057|850
1634198030000|2021-10-14 07:53:50||2057.5||2057.5||2057.5||2057.5|0
1634198040000|2021-10-14 07:54:00|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|348
1634198050000|2021-10-14 07:54:10|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|654
1634198060000|2021-10-14 07:54:20|2059.5|2059|2059.5|2059|2060|2059.5|2059.5|2058.5|595
1634198070000|2021-10-14 07:54:30|||||||||156
1634198080000|2021-10-14 07:54:40|2060|2059.5|2060.5|2060|2060.5|2060|2059.5|2059|2443
1634198090000|2021-10-14 07:54:50|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|1196
1634198100000|2021-10-14 07:55:00|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|1596
1634198110000|2021-10-14 07:55:10|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1993
1634198120000|2021-10-14 07:55:20|2062||2061.5||2062||2061.5||19513
1634198130000|2021-10-14 07:55:30|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|1792
1634198150000|2021-10-14 07:55:50|||||||||297
1634198160000|2021-10-14 07:56:00|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|8205
1634198190000|2021-10-14 07:56:30|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|8041
1634198200000|2021-10-14 07:56:40|2063|2062.5|2063|2062|2063.5|2062.5|2062.5|2062|6385
1634198210000|2021-10-14 07:56:50|2062.5||2063||2063||2062.5||0
1634198220000|2021-10-14 07:57:00|2062.5|2062.5|2063|2062|2063|2062.5|2062|2061.5|4917
1634198230000|2021-10-14 07:57:10|2063.5|2062.5|2063.5|2063|2063.5|2063|2063.5|2062.5|2959
1634198240000|2021-10-14 07:57:20|2063|2062.5|2063|2062|2063|2062.5|2063|2062|14
1634198250000|2021-10-14 07:57:30|2063.5|2062.5|2062.5|2062|2063.5|2063|2062.5|2062|4937
1634198260000|2021-10-14 07:57:40|2063||2063||2063||2062.5||0
1634198270000|2021-10-14 07:57:50|2063.5|2062.5|2064|2063.5|2064|2063.5|2063.5|2062.5|4386
1634198290000|2021-10-14 07:58:10|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|10540
1634198300000|2021-10-14 07:58:20|2064|2062.5|2063.5|2063|2064|2063.5|2063.5|2062.5|2812
1634198310000|2021-10-14 07:58:30|2064||2063.5||2064||2063.5||0
1634198320000|2021-10-14 07:58:40|||||||||876
1634198330000|2021-10-14 07:58:50|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2061.5|4807
1634198340000|2021-10-14 07:59:00|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|3555
1634198350000|2021-10-14 07:59:10|2063|2062.5|2063.5|2062.5|2063.5|2063|2063|2062.5|550
1634198360000|2021-10-14 07:59:20||2063||2063||2063||2063|0
1634198370000|2021-10-14 07:59:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|628
1634198400000|2021-10-14 08:00:00|2063.5|2063|2062.5|2062|2063.5|2063|2062.5|2062|1843
1634198410000|2021-10-14 08:00:10|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|3668
1634198420000|2021-10-14 08:00:20|2062.5|2062|2063|2062|2063|2062|2062.5|2062|797
1634198430000|2021-10-14 08:00:30|2062.5||2062.5||2063||2062.5||0
1634198440000|2021-10-14 08:00:40|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|1401
1634198460000|2021-10-14 08:01:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|4615
1634198470000|2021-10-14 08:01:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|0
1634198480000|2021-10-14 08:01:20|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|3692
1634198490000|2021-10-14 08:01:30|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1122
1634198500000|2021-10-14 08:01:40|2063.5|2063|2063.5|2063|2064|2063|2063.5|2063|1442
1634198510000|2021-10-14 08:01:50|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1424
1634198520000|2021-10-14 08:02:00|2063.5|2062|2063|2062.5|2063.5|2062.5|2062.5|2062|1598
1634198550000|2021-10-14 08:02:30|2062.5|2062|2061.5|2061|2063|2062.5|2061.5|2061|6053
1634198560000|2021-10-14 08:02:40|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|3270
1634198570000|2021-10-14 08:02:50|||||||||277
1634198580000|2021-10-14 08:03:00|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|449
1634198590000|2021-10-14 08:03:10|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|5080
1634198600000|2021-10-14 08:03:20|2062.5|2062|2062|2061|2063|2062.5|2061.5|2061|9303
1634198610000|2021-10-14 08:03:30|2061.5||2061.5||2061.5||2061.5||771
1634198630000|2021-10-14 08:03:50|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|5408
1634198640000|2021-10-14 08:04:00|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|5449
1634198650000|2021-10-14 08:04:10|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|5708
1634198660000|2021-10-14 08:04:20|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|3128
1634198670000|2021-10-14 08:04:30|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|6134
1634198690000|2021-10-14 08:04:50|||||||||1128
1634198700000|2021-10-14 08:05:00|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|7823
1634198710000|2021-10-14 08:05:10|2063.5|2063|2064.5|2064|2065|2064.5|2063.5|2063|56838
1634198720000|2021-10-14 08:05:20|2065|2063.5|2064.5|2064|2065|2064.5|2064.5|2063.5|5728
1634198730000|2021-10-14 08:05:30|2065||2064.5||2065||2064.5||0
1634198740000|2021-10-14 08:05:40|2065||2064.5||2065||2064.5||0
1634198750000|2021-10-14 08:05:50|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|3275
1634198760000|2021-10-14 08:06:00|||||||||411
1634198770000|2021-10-14 08:06:10|2064.5|2064|2065|2064|2065|2064.5|2064|2063.5|9677
1634198780000|2021-10-14 08:06:20||2064.5||2064.5||2064.5||2064.5|710
1634198790000|2021-10-14 08:06:30|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|5123
1634198800000|2021-10-14 08:06:40|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|5352
1634198810000|2021-10-14 08:06:50||2064||2064.5||2064.5||2064|0
1634198820000|2021-10-14 08:07:00|2065.5|2065|2065.5|2065|2066|2065.5|2065|2064.5|144796
1634198830000|2021-10-14 08:07:10|2065|2064.5|2065|2064.5|2065.5|2065|2065|2064.5|5969
1634198840000|2021-10-14 08:07:20|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|452
1634198850000|2021-10-14 08:07:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|3632
1634198860000|2021-10-14 08:07:40|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2419
1634198870000|2021-10-14 08:07:50|2064|2063.5|2064.5|2063.5|2064.5|2063.5|2064|2063.5|1625
1634198880000|2021-10-14 08:08:00|2065|2064|2066|2065.5|2066|2065.5|2065|2064|6449
1634198890000|2021-10-14 08:08:10|||||||||379
1634198910000|2021-10-14 08:08:30|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|3597
1634198920000|2021-10-14 08:08:40|2065|2064.5|2064.5|2064|2065|2065|2064|2063.5|8403
1634198930000|2021-10-14 08:08:50|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|1597
1634198940000|2021-10-14 08:09:00|2063.5|2063|2065|2064|2065|2064.5|2063.5|2063|3701
1634198950000|2021-10-14 08:09:10|2064.5|2064.5|2065|2064.5|2065|2064.5|2064.5|2064.5|850
1634198970000|2021-10-14 08:09:30|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|779
1634198980000|2021-10-14 08:09:40|2065|2064.5|2065|2064|2065|2064.5|2064.5|2064|1421
1634198990000|2021-10-14 08:09:50|2064.5|2064.5|2064.5|2064|2064.5|2064.5|2064.5|2064|808
1634199000000|2021-10-14 08:10:00|2065|2064.5|2065|2064|2065|2064.5|2064.5|2064|2441
1634199010000|2021-10-14 08:10:10||2064.5||2064.5||2064.5||2064.5|0
1634199020000|2021-10-14 08:10:20|2065.5|2065|2065.5|2065|2066|2065|2065.5|2065|3357
1634199030000|2021-10-14 08:10:30|2065|2064.5|2065.5|2064.5|2065.5|2064.5|2065|2064.5|904
1634199040000|2021-10-14 08:10:40||2065||2065||2065||2065|0
1634199050000|2021-10-14 08:10:50||2064.5||2064.5||2064.5||2064.5|1591
1634199060000|2021-10-14 08:11:00|2065|2065|2064.5|2064|2065|2065|2064.5|2064|3485
1634199070000|2021-10-14 08:11:10|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|1951
1634199080000|2021-10-14 08:11:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|0
1634199100000|2021-10-14 08:11:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|684
1634199110000|2021-10-14 08:11:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2185
1634199120000|2021-10-14 08:12:00|||||||||211
1634199130000|2021-10-14 08:12:10|2064.5|2064|2063.5|2063|2064.5|2064|2063.5|2063|3286
1634199140000|2021-10-14 08:12:20|2063|2062.5|2064|2063.5|2064|2063.5|2063|2062.5|7003
1634199160000|2021-10-14 08:12:40|2063.5|2063|2064|2063|2064|2063.5|2063.5|2063|5500
1634199170000|2021-10-14 08:12:50|2064.5|2063.5|2063|2062.5|2064.5|2064|2063|2062.5|9143
1634199180000|2021-10-14 08:13:00|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|171
1634199200000|2021-10-14 08:13:20|2063.5|2062|2062.5|2062|2063.5|2062|2062.5|2062|617
1634199210000|2021-10-14 08:13:30|2063|2062.5|2063|2062.5|2063.5|2063|2063|2062.5|3798
1634199220000|2021-10-14 08:13:40|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|401
1634199230000|2021-10-14 08:13:50|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|0
1634199240000|2021-10-14 08:14:00|2063.5|2063|2063|2062|2063.5|2063|2062.5|2062|4051
1634199250000|2021-10-14 08:14:10|2062.5|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|449
1634199260000|2021-10-14 08:14:20|2063.5|2062|2063.5|2063|2063.5|2063|2063.5|2062|1800
1634199270000|2021-10-14 08:14:30|2063|2062.5|2063|2062.5|2063.5|2062.5|2063|2062.5|166
1634199280000|2021-10-14 08:14:40|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|4179
1634199290000|2021-10-14 08:14:50|||||||||1000
1634199300000|2021-10-14 08:15:00|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|0
1634199330000|2021-10-14 08:15:30|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|2801
1634199340000|2021-10-14 08:15:40|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|4146
1634199350000|2021-10-14 08:15:50|2062.5|2062|2062.5|2061.5|2062.5|2062|2062|2061.5|2739
1634199360000|2021-10-14 08:16:00||2062||2061.5||2062||2061.5|0
1634199370000|2021-10-14 08:16:10||2062||2062||2062||2062|0
1634199380000|2021-10-14 08:16:20|2062|2061.5|2062|2061.5|2063|2062.5|2062|2061.5|3723
1634199390000|2021-10-14 08:16:30|2062.5|2062|2062.5|2062|2063|2062|2062|2061.5|4817
1634199410000|2021-10-14 08:16:50|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|22576
1634199420000|2021-10-14 08:17:00|2063.5|2063|2063.5|2063|2064|2063.5|2063|2063|3523
1634199430000|2021-10-14 08:17:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|22
1634199460000|2021-10-14 08:17:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|807
1634199470000|2021-10-14 08:17:50|||||||||200
1634199480000|2021-10-14 08:18:00|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|8152
1634199490000|2021-10-14 08:18:10|2064.5|2063|2064.5|2064|2064.5|2064|2064|2063|4128
1634199500000|2021-10-14 08:18:20|2065|2064.5|2065.5|2064.5|2065.5|2065|2065|2064.5|9710
1634199510000|2021-10-14 08:18:30||2065||2065||2065||2065|0
1634199520000|2021-10-14 08:18:40|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|15985
1634199530000|2021-10-14 08:18:50|2065|2064.5|2065.5|2065|2066|2065.5|2065|2064.5|6242
1634199540000|2021-10-14 08:19:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|10522
1634199550000|2021-10-14 08:19:10|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|3543
1634199560000|2021-10-14 08:19:20|||||||||763
1634199570000|2021-10-14 08:19:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|2192
1634199580000|2021-10-14 08:19:40|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|3292
1634199590000|2021-10-14 08:19:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1327
1634199600000|2021-10-14 08:20:00|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|4483
1634199610000|2021-10-14 08:20:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|1234
1634199630000|2021-10-14 08:20:30|2065|2064.5|2064.5|2063.5|2065|2064.5|2064|2063.5|4791
1634199640000|2021-10-14 08:20:40|2064||2064||2064||2064||568
1634199650000|2021-10-14 08:20:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1544
1634199660000|2021-10-14 08:21:00|2063.5|2063|2063.5|2063|2064|2063.5|2063.5|2063|4415
1634199670000|2021-10-14 08:21:10|2064|2063.5|2063|2062.5|2064|2063.5|2063|2062.5|7975
1634199680000|2021-10-14 08:21:20|||||||||350
1634199690000|2021-10-14 08:21:30|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|378
1634199700000|2021-10-14 08:21:40|2062|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|4789
1634199720000|2021-10-14 08:22:00|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|1742
1634199730000|2021-10-14 08:22:10|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|132
1634199740000|2021-10-14 08:22:20|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|224
1634199750000|2021-10-14 08:22:30|2062|2061.5|2062|2061.5|2062|2062|2062|2061.5|617
1634199760000|2021-10-14 08:22:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|0
1634199770000|2021-10-14 08:22:50|2063|2062.5|2063|2062.5|2063.5|2063|2063|2062.5|1902
1634199780000|2021-10-14 08:23:00|2062.5|2062|2062|2061.5|2062.5|2062|2061.5|2061|7416
1634199790000|2021-10-14 08:23:10||2061||2061.5||2061.5||2061|1197
1634199800000|2021-10-14 08:23:20|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2061.5|1668
1634199810000|2021-10-14 08:23:30|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|903
1634199820000|2021-10-14 08:23:40|2063|2062.5|2063|2062|2063|2062.5|2063|2062|2330
1634199830000|2021-10-14 08:23:50|2062.5|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|0
1634199840000|2021-10-14 08:24:00|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|1483
1634199850000|2021-10-14 08:24:10|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|1840
1634199860000|2021-10-14 08:24:20|2062|2061.5|2062|2061.5|2062.5|2062|2061.5|2061|491
1634199870000|2021-10-14 08:24:30|2061.5|2061|2061|2060.5|2062|2061.5|2061|2060.5|4655
1634199890000|2021-10-14 08:24:50|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1473
1634199900000|2021-10-14 08:25:00|2062|2061.5|2062.5|2062|2063|2062.5|2061.5|2061|3909
1634199930000|2021-10-14 08:25:30|2063|2062.5|2063|2062|2063.5|2063|2062.5|2062|4914
1634199960000|2021-10-14 08:26:00|2062.5||2062.5||2062.5||2062.5||1570
1634199970000|2021-10-14 08:26:10|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|7723
1634199980000|2021-10-14 08:26:20|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|350
1634199990000|2021-10-14 08:26:30|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|94
1634200000000|2021-10-14 08:26:40|2062|2061.5|2062|2061.5|2062.5|2062|2061.5|2061|2726
1634200010000|2021-10-14 08:26:50|2061.5|2061|2061|2060.5|2061.5|2061|2061|2060.5|2438
1634200020000|2021-10-14 08:27:00|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|2603
1634200030000|2021-10-14 08:27:10|2062.5||2062||2062.5||2062||0
1634200050000|2021-10-14 08:27:30|2061.5|2061|2060.5|2060|2061.5|2061|2060.5|2060|4719
1634200060000|2021-10-14 08:27:40|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|4234
1634200070000|2021-10-14 08:27:50|2062|2061.5|2062|2061|2062|2061.5|2062|2061|51
1634200090000|2021-10-14 08:28:10|2061.5|2061.5|2061.5|2061|2061.5|2061.5|2061.5|2061|1542
1634200100000|2021-10-14 08:28:20|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|3828
1634200120000|2021-10-14 08:28:40|2062|2060.5|2061|2060.5|2062|2060.5|2061|2060.5|999
1634200130000|2021-10-14 08:28:50||2060||2060.5||2060.5||2060|1677
1634200140000|2021-10-14 08:29:00|2061.5|2061|2061.5|2061|2061.5|2061|2061|2060.5|339
1634200150000|2021-10-14 08:29:10|2061|2060.5|2061|2060.5|2061.5|2061|2061|2060.5|855
1634200160000|2021-10-14 08:29:20|2060.5|2060|2060|2059.5|2061|2060.5|2060|2059.5|5023
1634200170000|2021-10-14 08:29:30|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|2091
1634200180000|2021-10-14 08:29:40|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|99
1634200220000|2021-10-14 08:30:20|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|2088
1634200230000|2021-10-14 08:30:30|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|5645
1634200240000|2021-10-14 08:30:40|2062.5|2062|2061.5|2061|2062.5|2062|2061.5|2061|5890
1634200250000|2021-10-14 08:30:50|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|500
1634200260000|2021-10-14 08:31:00|2062.5||2062||2062.5||2062||0
1634200270000|2021-10-14 08:31:10|2061.5|2061|2061.5|2060.5|2061.5|2061|2061|2060.5|2860
1634200280000|2021-10-14 08:31:20|2062|2061|2061.5|2061|2062|2061.5|2061.5|2061|1281
1634200290000|2021-10-14 08:31:30|2061|2060.5|2062|2061.5|2062|2061.5|2061|2060.5|1915
1634200300000|2021-10-14 08:31:40|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|1663
1634200310000|2021-10-14 08:31:50|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|925
1634200320000|2021-10-14 08:32:00|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|799
1634200330000|2021-10-14 08:32:10|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|25
1634200340000|2021-10-14 08:32:20|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|4262
1634200350000|2021-10-14 08:32:30|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060.5|98
1634200360000|2021-10-14 08:32:40|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|2738
1634200370000|2021-10-14 08:32:50|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|1006
1634200380000|2021-10-14 08:33:00|2061|2060.5|2060.5|2060|2061|2060.5|2060.5|2060|14372
1634200390000|2021-10-14 08:33:10|||||||||698
1634200400000|2021-10-14 08:33:20|2060|2059.5|2060.5|2060|2061|2060.5|2060|2059.5|13699
1634200410000|2021-10-14 08:33:30|||||||||350
1634200450000|2021-10-14 08:34:10|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|5199
1634200460000|2021-10-14 08:34:20|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|1281
1634200470000|2021-10-14 08:34:30|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|2828
1634200480000|2021-10-14 08:34:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|0
1634200500000|2021-10-14 08:35:00|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|2842
1634200510000|2021-10-14 08:35:10|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062|3110
1634200520000|2021-10-14 08:35:20|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|332
1634200530000|2021-10-14 08:35:30|2062.5|2062|2063.5|2062.5|2063.5|2063|2062.5|2062|1242
1634200540000|2021-10-14 08:35:40|2063|2063|2063.5|2063|2063.5|2063|2063|2063|0
1634200550000|2021-10-14 08:35:50|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|3572
1634200560000|2021-10-14 08:36:00|2064|2063.5|2063.5|2063|2064|2063.5|2063.5|2063|764
1634200570000|2021-10-14 08:36:10|2064||2063.5||2064||2063.5||0
1634200580000|2021-10-14 08:36:20|2063|2062.5|2064|2063.5|2064|2063.5|2063|2062.5|4644
1634200610000|2021-10-14 08:36:50|||||||||393
1634200620000|2021-10-14 08:37:00|||||||||5211
1634200640000|2021-10-14 08:37:20||2063||2063.5||2063.5||2063|3106
1634200650000|2021-10-14 08:37:30|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2579
1634200660000|2021-10-14 08:37:40|2063.5|2063|2063.5|2062.5|2064|2063.5|2063|2062.5|2605
1634200670000|2021-10-14 08:37:50|2063|2063|2062.5|2062|2063|2063|2062.5|2062|1454
1634200680000|2021-10-14 08:38:00|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|4302
1634200690000|2021-10-14 08:38:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|6874
1634200710000|2021-10-14 08:38:30|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|1322
1634200720000|2021-10-14 08:38:40|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|2370
1634200730000|2021-10-14 08:38:50|2062.5|2062|2062.5|2061.5|2062.5|2062|2062|2061.5|558
1634200740000|2021-10-14 08:39:00||2062||2062||2062||2062|1000
1634200750000|2021-10-14 08:39:10|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2061.5|447
1634200760000|2021-10-14 08:39:20|||||||||1500
1634200780000|2021-10-14 08:39:40|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|3205
1634200790000|2021-10-14 08:39:50||2062||2062.5||2062.5||2062|0
1634200800000|2021-10-14 08:40:00|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|1687
1634200810000|2021-10-14 08:40:10|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|1303
1634200830000|2021-10-14 08:40:30|||||||||350
1634200840000|2021-10-14 08:40:40|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062.5|3850
1634200850000|2021-10-14 08:40:50|||||||||250
1634200860000|2021-10-14 08:41:00|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|3545
1634200870000|2021-10-14 08:41:10|2063|2062.5|2063|2062.5|2063.5|2063|2063|2062.5|3859
1634200880000|2021-10-14 08:41:20|2063.5|2063|2063.5|2063|2064|2063.5|2063|2063|4310
1634200900000|2021-10-14 08:41:40|||||||||2000
1634200910000|2021-10-14 08:41:50|2064|2063.5|2063.5|2063|2064|2063.5|2063|2062.5|4097
1634200920000|2021-10-14 08:42:00|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|2190
1634200930000|2021-10-14 08:42:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1
1634200940000|2021-10-14 08:42:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|937
1634200950000|2021-10-14 08:42:30|||||||||782
1634200960000|2021-10-14 08:42:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1610
1634200970000|2021-10-14 08:42:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|484
1634200980000|2021-10-14 08:43:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1604
1634200990000|2021-10-14 08:43:10|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|8280
1634201000000|2021-10-14 08:43:20|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|843
1634201010000|2021-10-14 08:43:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|7345
1634201020000|2021-10-14 08:43:40|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|3612
1634201030000|2021-10-14 08:43:50|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|15
1634201040000|2021-10-14 08:44:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|313
1634201050000|2021-10-14 08:44:10|2064|2063.5|2064.5|2063.5|2064.5|2063.5|2064|2063.5|1885
1634201080000|2021-10-14 08:44:40|2064||2064||2064||2064||0
1634201100000|2021-10-14 08:45:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|5394
1634201110000|2021-10-14 08:45:10||2063||2063.5||2063.5||2063|0
1634201130000|2021-10-14 08:45:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|92
1634201140000|2021-10-14 08:45:40|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|3448
1634201160000|2021-10-14 08:46:00|2064|2063.5|2064.5|2063.5|2064.5|2063.5|2064|2063.5|673
1634201170000|2021-10-14 08:46:10|2065|2064|2064.5|2064|2065|2064|2064.5|2064|1000
1634201210000|2021-10-14 08:46:50|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|2612
1634201240000|2021-10-14 08:47:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|328
1634201250000|2021-10-14 08:47:30|2063|2062.5|2063.5|2062.5|2063.5|2062.5|2063|2062.5|18
1634201260000|2021-10-14 08:47:40|2063|2063|2063|2062.5|2063.5|2063|2063|2062.5|3717
1634201280000|2021-10-14 08:48:00|||||||||127
1634201290000|2021-10-14 08:48:10||2062||2062.5||2062.5||2062|1677
1634201300000|2021-10-14 08:48:20|2063.5|2063|2063.5|2063|2064|2063|2063.5|2063|10332
1634201310000|2021-10-14 08:48:30|||||||||4043
1634201320000|2021-10-14 08:48:40|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|438
1634201330000|2021-10-14 08:48:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|13
1634201350000|2021-10-14 08:49:10|2064|2063.5|2064.5|2063.5|2064.5|2064|2064|2063.5|4269
1634201360000|2021-10-14 08:49:20||2064||2064||2064||2064|30
1634201370000|2021-10-14 08:49:30|2065||2064.5||2065||2064.5||1598
1634201380000|2021-10-14 08:49:40|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2233
1634201390000|2021-10-14 08:49:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|150
1634201400000|2021-10-14 08:50:00|||||||||120
1634201430000|2021-10-14 08:50:30|2065.5|2065|2066.5|2066|2066.5|2066|2065.5|2065|56395
1634201440000|2021-10-14 08:50:40|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|2626
1634201450000|2021-10-14 08:50:50|2067||2066.5||2067||2066.5||1534
1634201460000|2021-10-14 08:51:00|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|405
1634201470000|2021-10-14 08:51:10|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|7859
1634201480000|2021-10-14 08:51:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|2294
1634201490000|2021-10-14 08:51:30|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|24
1634201500000|2021-10-14 08:51:40|||||||||401
1634201510000|2021-10-14 08:51:50|||||||||251
1634201520000|2021-10-14 08:52:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|7421
1634201530000|2021-10-14 08:52:10|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|1510
1634201540000|2021-10-14 08:52:20|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|4153
1634201550000|2021-10-14 08:52:30|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|2157
1634201560000|2021-10-14 08:52:40|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|5848
1634201570000|2021-10-14 08:52:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|265
1634201580000|2021-10-14 08:53:00|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|6334
1634201600000|2021-10-14 08:53:20|2064|2063.5|2064.5|2063.5|2064.5|2064|2064|2063.5|941
1634201610000|2021-10-14 08:53:30|2064|2064|2064.5|2064|2064.5|2064|2064|2063.5|447
1634201620000|2021-10-14 08:53:40||2063.5||2064||2064||2063.5|0
1634201630000|2021-10-14 08:53:50|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|350
1634201640000|2021-10-14 08:54:00|||||||||1
1634201650000|2021-10-14 08:54:10|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1717
1634201670000|2021-10-14 08:54:30|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1854
1634201680000|2021-10-14 08:54:40||2064||2064.5||2064.5||2064|350
1634201690000|2021-10-14 08:54:50|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|825
1634201700000|2021-10-14 08:55:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2480
1634201720000|2021-10-14 08:55:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2634
1634201730000|2021-10-14 08:55:30|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|4832
1634201740000|2021-10-14 08:55:40|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|3636
1634201750000|2021-10-14 08:55:50|2065|2064.5|2065|2064.5|2065.5|2065|2065|2064.5|1259
1634201760000|2021-10-14 08:56:00|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|101
1634201770000|2021-10-14 08:56:10|2065|2064.5|2065|2064.5|2065.5|2064.5|2065|2064.5|1385
1634201780000|2021-10-14 08:56:20|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|13045
1634201790000|2021-10-14 08:56:30|2065.5|2065|2065.5|2064.5|2065.5|2065|2065.5|2064.5|250
1634201800000|2021-10-14 08:56:40|2065||2065||2065||2065||0
1634201810000|2021-10-14 08:56:50|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|2026
1634201820000|2021-10-14 08:57:00|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2064.5|576
1634201830000|2021-10-14 08:57:10|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|983
1634201840000|2021-10-14 08:57:20|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|4718
1634201850000|2021-10-14 08:57:30|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|500
1634201860000|2021-10-14 08:57:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1463
1634201870000|2021-10-14 08:57:50|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|2558
1634201880000|2021-10-14 08:58:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2646
1634201890000|2021-10-14 08:58:10|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|6537
1634201900000|2021-10-14 08:58:20|2063.5|2063|2063|2062.5|2063.5|2063.5|2063|2062.5|10589
1634201910000|2021-10-14 08:58:30|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|0
1634201920000|2021-10-14 08:58:40|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|4246
1634201940000|2021-10-14 08:59:00|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|0
1634201950000|2021-10-14 08:59:10|||||||||1016
1634201960000|2021-10-14 08:59:20|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|0
1634201980000|2021-10-14 08:59:40|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2644
1634201990000|2021-10-14 08:59:50||2063||2063||2063||2063|0
1634202000000|2021-10-14 09:00:00|2064.5|2063.5|2064.5|2064|2064.5|2064|2064.5|2063.5|1643
1634202010000|2021-10-14 09:00:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|2382
1634202020000|2021-10-14 09:00:20|2064.5||2064||2064.5||2064||50
1634202030000|2021-10-14 09:00:30|2064.5||2064||2064.5||2064||0
1634202050000|2021-10-14 09:00:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|688
1634202060000|2021-10-14 09:01:00|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1331
1634202070000|2021-10-14 09:01:10|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1650
1634202080000|2021-10-14 09:01:20|2064|2063.5|2063|2062.5|2064|2063.5|2063|2062|11175
1634202090000|2021-10-14 09:01:30|2062.5|2062|2063|2062|2063|2062.5|2062.5|2062|19259
1634202100000|2021-10-14 09:01:40|2062.5|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|2752
1634202110000|2021-10-14 09:01:50|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|852
1634202120000|2021-10-14 09:02:00|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|4686
1634202130000|2021-10-14 09:02:10|2063|2062.5|2062|2061.5|2063|2062.5|2062|2061.5|1323
1634202140000|2021-10-14 09:02:20|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|8168
1634202160000|2021-10-14 09:02:40|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|8572
1634202170000|2021-10-14 09:02:50|2061|2060.5|2061|2060.5|2061.5|2061|2060.5|2060|34889
1634202180000|2021-10-14 09:03:00|2061.5|2061|2061|2060.5|2061.5|2061|2061|2060.5|3205
1634202190000|2021-10-14 09:03:10|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1564
1634202200000|2021-10-14 09:03:20|2062|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|5808
1634202210000|2021-10-14 09:03:30|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|3155
1634202220000|2021-10-14 09:03:40|2062.5|2062|2062.5|2062|2062.5|2062|2062|2061.5|3250
1634202230000|2021-10-14 09:03:50|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|1023
1634202250000|2021-10-14 09:04:10|2063|2062.5|2062.5|2062|2063|2062.5|2062|2061.5|6856
1634202260000|2021-10-14 09:04:20|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061|4968
1634202270000|2021-10-14 09:04:30|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1635
1634202290000|2021-10-14 09:04:50|2063||2062.5||2063||2062.5||0
1634202300000|2021-10-14 09:05:00|||||||||250
1634202310000|2021-10-14 09:05:10|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|5180
1634202320000|2021-10-14 09:05:20|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|5385
1634202340000|2021-10-14 09:05:40|||||||||550
1634202350000|2021-10-14 09:05:50|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|1675
1634202370000|2021-10-14 09:06:10|2063|2062.5|2063.5|2063|2064|2063.5|2063|2062.5|4556
1634202380000|2021-10-14 09:06:20|2063|2062.5|2063.5|2062.5|2063.5|2062.5|2063|2062.5|1324
1634202400000|2021-10-14 09:06:40|2063|2063|2062.5|2062|2063|2063|2062.5|2062|9312
1634202410000|2021-10-14 09:06:50|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|0
1634202420000|2021-10-14 09:07:00|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|4204
1634202430000|2021-10-14 09:07:10|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|10363
1634202440000|2021-10-14 09:07:20|||||||||743
1634202450000|2021-10-14 09:07:30|2061.5|2061|2062|2061.5|2062|2061.5|2061.5|2061|7369
1634202460000|2021-10-14 09:07:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|6375
1634202480000|2021-10-14 09:08:00|2062|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|38618
1634202500000|2021-10-14 09:08:20|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|1536
1634202510000|2021-10-14 09:08:30|||||||||822
1634202520000|2021-10-14 09:08:40|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|4980
1634202530000|2021-10-14 09:08:50|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1267
1634202540000|2021-10-14 09:09:00|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|2768
1634202550000|2021-10-14 09:09:10|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|497
1634202560000|2021-10-14 09:09:20|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1120
1634202580000|2021-10-14 09:09:40|2063.5|2063|2063|2062.5|2063.5|2063|2063|2062.5|3778
1634202590000|2021-10-14 09:09:50|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2333
1634202600000|2021-10-14 09:10:00|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|2213
1634202610000|2021-10-14 09:10:10|2064|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|5737
1634202620000|2021-10-14 09:10:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2140
1634202630000|2021-10-14 09:10:30|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|4714
1634202640000|2021-10-14 09:10:40|2062|2061.5|2062.5|2061.5|2062.5|2062|2062|2061.5|5728
1634202650000|2021-10-14 09:10:50|2062|2062|2063|2062.5|2063|2062.5|2062|2062|4577
1634202660000|2021-10-14 09:11:00|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|4330
1634202670000|2021-10-14 09:11:10|2063|2062.5|2063|2062|2063|2062.5|2062.5|2062|6472
1634202680000|2021-10-14 09:11:20|2062.5||2062.5||2063||2062.5||0
1634202700000|2021-10-14 09:11:40|||||||||87
1634202710000|2021-10-14 09:11:50|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|5653
1634202720000|2021-10-14 09:12:00|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062|8815
1634202730000|2021-10-14 09:12:10|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|0
1634202750000|2021-10-14 09:12:30|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|11813
1634202780000|2021-10-14 09:13:00|||||||||2668
1634202790000|2021-10-14 09:13:10|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2300
1634202800000|2021-10-14 09:13:20|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|907
1634202810000|2021-10-14 09:13:30|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|877
1634202820000|2021-10-14 09:13:40|2063.5|2063|2063|2062.5|2063.5|2063.5|2062.5|2062|9140
1634202830000|2021-10-14 09:13:50|2062.5|2062|2063|2062|2063|2062.5|2062.5|2062|4106
1634202840000|2021-10-14 09:14:00|2062.5|2062.5|2062.5|2062|2062.5|2062.5|2062|2061.5|1308
1634202850000|2021-10-14 09:14:10|2062|2061.5|2062.5|2062|2062.5|2062|2061.5|2061|11588
1634202860000|2021-10-14 09:14:20|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|6658
1634202870000|2021-10-14 09:14:30|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|752
1634202890000|2021-10-14 09:14:50|||||||||20
1634202900000|2021-10-14 09:15:00|||||||||5
1634202910000|2021-10-14 09:15:10|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|11325
1634202920000|2021-10-14 09:15:20|||||||||2469
1634202930000|2021-10-14 09:15:30|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|0
1634202940000|2021-10-14 09:15:40|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|952
1634202950000|2021-10-14 09:15:50|2061.5|2061|2062|2061|2062.5|2062|2061.5|2061|14332
1634202960000|2021-10-14 09:16:00|2061.5|2060.5|2061|2060|2061.5|2060.5|2060.5|2060|5915
1634202970000|2021-10-14 09:16:10|2060.5||2060.5||2060.5||2060.5||0
1634202980000|2021-10-14 09:16:20|2061|2060.5|2062|2061.5|2062|2061.5|2061|2060.5|14406
1634203000000|2021-10-14 09:16:40|2061.5|2061|2061.5|2061|2061.5|2061|2061|2060.5|3239
1634203010000|2021-10-14 09:16:50|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|100
1634203050000|2021-10-14 09:17:30|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|2020
1634203060000|2021-10-14 09:17:40|2062|2061.5|2062|2061|2062|2061.5|2061.5|2061|2181
1634203070000|2021-10-14 09:17:50|2062.5|2061.5|2062.5|2062|2062.5|2062|2062.5|2061.5|913
1634203080000|2021-10-14 09:18:00|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|255
1634203090000|2021-10-14 09:18:10|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1529
1634203110000|2021-10-14 09:18:30|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|771
1634203120000|2021-10-14 09:18:40|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|209
1634203130000|2021-10-14 09:18:50|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|3184
1634203140000|2021-10-14 09:19:00|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|7904
1634203150000|2021-10-14 09:19:10|2063|2062.5|2063|2062.5|2063.5|2062.5|2063|2062.5|2829
1634203160000|2021-10-14 09:19:20|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|1093
1634203170000|2021-10-14 09:19:30|2063|2062.5|2064|2063.5|2064|2063.5|2063|2062.5|177
1634203200000|2021-10-14 09:20:00|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2545
1634203210000|2021-10-14 09:20:10|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|3739
1634203230000|2021-10-14 09:20:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2063.5|1117
1634203240000|2021-10-14 09:20:40|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|2592
1634203250000|2021-10-14 09:20:50|2065||2064.5||2065||2064.5||3864
1634203260000|2021-10-14 09:21:00|2065|2063.5|2064|2063.5|2065|2064|2064|2063.5|4339
1634203270000|2021-10-14 09:21:10|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|1908
1634203280000|2021-10-14 09:21:20|2064.5||2064||2064.5||2064||1820
1634203290000|2021-10-14 09:21:30|||||||||2200
1634203310000|2021-10-14 09:21:50|||||||||1000
1634203350000|2021-10-14 09:22:30|2063.5|2063|2063.5|2063|2063.5|2063|2063.5|2063|2810
1634203360000|2021-10-14 09:22:40|2064|2063.5|2063.5|2063|2064|2063.5|2063|2062.5|12070
1634203370000|2021-10-14 09:22:50|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1448
1634203380000|2021-10-14 09:23:00|2064.5|2064|2064.5|2064|2064.5|2064|2064|2064|5343
1634203390000|2021-10-14 09:23:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|4077
1634203400000|2021-10-14 09:23:20|||||||||300
1634203410000|2021-10-14 09:23:30|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|350
1634203420000|2021-10-14 09:23:40|2065.5|2065|2065.5|2065|2065.5|2065|2065|2065|9262
1634203430000|2021-10-14 09:23:50|||||||||839
1634203440000|2021-10-14 09:24:00|2065|2064.5|2064.5|2064|2065.5|2065|2064.5|2064|9605
1634203450000|2021-10-14 09:24:10|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|7419
1634203460000|2021-10-14 09:24:20|||||||||2650
1634203480000|2021-10-14 09:24:40|||||||||700
1634203490000|2021-10-14 09:24:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|2341
1634203500000|2021-10-14 09:25:00|||||||||1349
1634203510000|2021-10-14 09:25:10|2064.5||2064||2064.5||2064||2608
1634203520000|2021-10-14 09:25:20|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|2179
1634203540000|2021-10-14 09:25:40|||||||||44
1634203550000|2021-10-14 09:25:50|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|3150
1634203560000|2021-10-14 09:26:00|||||||||2322
1634203570000|2021-10-14 09:26:10|||||||||350
1634203580000|2021-10-14 09:26:20|2064|2063.5|2064|2063.5|2064.5|2064|2064|2063.5|4075
1634203590000|2021-10-14 09:26:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|73
1634203640000|2021-10-14 09:27:20|||||||||350
1634203660000|2021-10-14 09:27:40|2065||2064.5||2065||2064.5||497
1634203670000|2021-10-14 09:27:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|3125
1634203690000|2021-10-14 09:28:10|2065.5|2065|2065.5|2065|2065.5|2065|2065|2065|32074
1634203720000|2021-10-14 09:28:40|||||||||7043
1634203730000|2021-10-14 09:28:50|||||||||570
1634203740000|2021-10-14 09:29:00|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065.5|3415
1634203760000|2021-10-14 09:29:20|2066.5|2066|2066.5|2066|2066.5|2066|2066|2066|4336
1634203770000|2021-10-14 09:29:30|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|3845
1634203780000|2021-10-14 09:29:40|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|2810
1634203790000|2021-10-14 09:29:50|2066.5|2066|2066.5|2066|2066.5|2066|2066|2066|4003
1634203800000|2021-10-14 09:30:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|1220
1634203810000|2021-10-14 09:30:10|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|1135
1634203820000|2021-10-14 09:30:20|||||||||1699
1634203830000|2021-10-14 09:30:30|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|757
1634203870000|2021-10-14 09:31:10|||||||||125
1634203890000|2021-10-14 09:31:30|||||||||100
1634203900000|2021-10-14 09:31:40|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|1882
1634203930000|2021-10-14 09:32:10|2067|2066.5|2067|2066.5|2067|2066.5|2066.5|2066.5|2062
1634203940000|2021-10-14 09:32:20|2067.5|2067|2067.5|2067|2067.5|2067|2067|2067|11606
1634203950000|2021-10-14 09:32:30|2068|2067.5|2068|2067.5|2068|2067.5|2067.5|2067.5|6799
1634203960000|2021-10-14 09:32:40|2068.5|2068|2068.5|2068|2069|2068.5|2068.5|2068|24483
1634203970000|2021-10-14 09:32:50|2068|2067.5|2068.5|2068|2068.5|2068|2068|2067.5|936
1634203980000|2021-10-14 09:33:00|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|9558
1634203990000|2021-10-14 09:33:10|2068|2067.5|2068|2067.5|2068.5|2068|2068|2067.5|5623
1634204000000|2021-10-14 09:33:20|2068.5|2068|2068.5|2067.5|2068.5|2068|2068|2067.5|6656
1634204010000|2021-10-14 09:33:30||2068||2068||2068||2068|0
1634204020000|2021-10-14 09:33:40|||||||||3615
1634204030000|2021-10-14 09:33:50|||||||||750
1634204040000|2021-10-14 09:34:00|2069|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|8511
1634204050000|2021-10-14 09:34:10|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|18343
1634204060000|2021-10-14 09:34:20|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|32785
1634204070000|2021-10-14 09:34:30|2070.5|2070|2072|2071.5|2072.5|2072|2070.5|2070|123683
1634204080000|2021-10-14 09:34:40|2072.5|2072|2072|2071.5|2072.5|2072|2071.5|2071|13944
1634204090000|2021-10-14 09:34:50|2072.5|2071|2073|2072.5|2073.5|2073|2072.5|2071|12538
1634204100000|2021-10-14 09:35:00|2073.5|2073|2075|2074.5|2075|2074.5|2073.5|2072.5|28638
1634204110000|2021-10-14 09:35:10|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|62215
1634204120000|2021-10-14 09:35:20|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|9271
1634204130000|2021-10-14 09:35:30|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|4826
1634204140000|2021-10-14 09:35:40|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|4592
1634204150000|2021-10-14 09:35:50|2072.5|2072|2074.5|2074|2074.5|2074|2072.5|2072|33798
1634204160000|2021-10-14 09:36:00|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073|2662
1634204170000|2021-10-14 09:36:10|2074|2073.5|2073.5|2072.5|2074|2073.5|2073|2072.5|32065
1634204180000|2021-10-14 09:36:20|2073|2073|2074|2073.5|2074|2073.5|2073|2073|4346
1634204190000|2021-10-14 09:36:30|2073.5|2073|2074|2073|2074|2073.5|2073.5|2073|5514
1634204200000|2021-10-14 09:36:40|2074.5|2073.5|2074.5|2073.5|2074.5|2073.5|2074|2073.5|1500
1634204210000|2021-10-14 09:36:50|2074|2074|2074.5|2074|2074.5|2074|2074|2073.5|644
1634204220000|2021-10-14 09:37:00|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|2679
1634204230000|2021-10-14 09:37:10|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073|8021
1634204240000|2021-10-14 09:37:20|2074|2073.5|2074|2073|2074.5|2073.5|2073.5|2073|7701
1634204250000|2021-10-14 09:37:30|2073.5||2073.5||2074||2073.5||0
1634204260000|2021-10-14 09:37:40|2074|2073.5|2074|2073|2074|2073.5|2073.5|2073|750
1634204270000|2021-10-14 09:37:50|2073.5|2073.5|2074|2073|2074|2073.5|2073.5|2073|0
1634204280000|2021-10-14 09:38:00|2074.5|2073.5|2074.5|2073.5|2074.5|2074|2074|2073|6229
1634204290000|2021-10-14 09:38:10|2074|2073|2074|2073|2074|2073.5|2073.5|2073|2643
1634204300000|2021-10-14 09:38:20|2073.5|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|98
1634204310000|2021-10-14 09:38:30|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|350
1634204320000|2021-10-14 09:38:40|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|166
1634204330000|2021-10-14 09:38:50|||||||||16
1634204340000|2021-10-14 09:39:00|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|7506
1634204350000|2021-10-14 09:39:10|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|3421
1634204360000|2021-10-14 09:39:20|2074|2073.5|2074.5|2073.5|2074.5|2074|2074|2073.5|1437
1634204370000|2021-10-14 09:39:30||2074||2074||2074||2074|0
1634204400000|2021-10-14 09:40:00|2074|2073.5|2075|2074|2075|2074|2074|2073.5|2464
1634204410000|2021-10-14 09:40:10|2074.5|2074.5|2075.5|2075|2075.5|2075|2074.5|2074|7637
1634204420000|2021-10-14 09:40:20|||||||||464
1634204440000|2021-10-14 09:40:40||2074.5||2074.5||2074.5||2074.5|722
1634204450000|2021-10-14 09:40:50|2075|2075|2075.5|2074.5|2075.5|2075|2075|2074.5|709
1634204460000|2021-10-14 09:41:00|2075|2075|2075|2074.5|2075|2075|2074.5|2074|2459
1634204470000|2021-10-14 09:41:10|2075.5|2075|2075.5|2074.5|2075.5|2075|2075|2074.5|5147
1634204480000|2021-10-14 09:41:20|2075|2075|2075|2074|2075|2075|2074.5|2074|314
1634204490000|2021-10-14 09:41:30|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|1142
1634204500000|2021-10-14 09:41:40|2074.5|2074|2073|2072.5|2074.5|2074|2073|2072.5|5316
1634204510000|2021-10-14 09:41:50|2073.5|2073|2074|2073.5|2074.5|2073.5|2073.5|2073|15589
1634204520000|2021-10-14 09:42:00|2073|2072.5|2073.5|2073|2073.5|2073|2072.5|2072|39221
1634204530000|2021-10-14 09:42:10|2074|2073.5|2073|2072.5|2074|2073.5|2073|2072.5|19007
1634204540000|2021-10-14 09:42:20|2072.5|2072|2073.5|2073|2073.5|2073|2072.5|2072|7505
1634204550000|2021-10-14 09:42:30|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|51
1634204560000|2021-10-14 09:42:40|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|783
1634204570000|2021-10-14 09:42:50|2073.5|2073|2074|2073|2074|2073|2073.5|2073|0
1634204580000|2021-10-14 09:43:00|2073.5|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|8415
1634204610000|2021-10-14 09:43:30|2074.5|2074|2075|2074|2075|2074.5|2074.5|2074|2904
1634204620000|2021-10-14 09:43:40|2074.5|2073.5|2074|2073.5|2074.5|2073.5|2074|2073.5|1741
1634204630000|2021-10-14 09:43:50|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2000
1634204640000|2021-10-14 09:44:00|2074|2073.5|2074|2073.5|2074|2074|2074|2073.5|2683
1634204670000|2021-10-14 09:44:30|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|1642
1634204680000|2021-10-14 09:44:40|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|3403
1634204690000|2021-10-14 09:44:50|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|13138
1634204700000|2021-10-14 09:45:00|2075|2074.5|2074|2073.5|2075|2074.5|2074|2073|2717
1634204710000|2021-10-14 09:45:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2421
1634204720000|2021-10-14 09:45:20||2073.5||2073.5||2074||2073.5|0
1634204730000|2021-10-14 09:45:30|2074||2074||2074||2074||0
1634204760000|2021-10-14 09:46:00|||||||||245
1634204780000|2021-10-14 09:46:20|||||||||231
1634204800000|2021-10-14 09:46:40|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|1772
1634204820000|2021-10-14 09:47:00|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|980
1634204830000|2021-10-14 09:47:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|956
1634204850000|2021-10-14 09:47:30|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|5306
1634204870000|2021-10-14 09:47:50|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074|6678
1634204880000|2021-10-14 09:48:00|2075.5||2075||2075.5||2075||0
1634204890000|2021-10-14 09:48:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|8086
1634204900000|2021-10-14 09:48:20|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|4239
1634204910000|2021-10-14 09:48:30|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|1660
1634204920000|2021-10-14 09:48:40|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|4000
1634204940000|2021-10-14 09:49:00|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|373
1634204970000|2021-10-14 09:49:30|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|7091
1634204980000|2021-10-14 09:49:40|2073|2072.5|2074|2073.5|2074|2073.5|2073|2072.5|1523
1634205000000|2021-10-14 09:50:00|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|12565
1634205010000|2021-10-14 09:50:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|1851
1634205020000|2021-10-14 09:50:20|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|4400
1634205030000|2021-10-14 09:50:30|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|481
1634205040000|2021-10-14 09:50:40|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|1440
1634205050000|2021-10-14 09:50:50|2075.5|2074.5|2076|2075.5|2076|2075.5|2075.5|2074.5|13991
1634205060000|2021-10-14 09:51:00|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|2356
1634205070000|2021-10-14 09:51:10|||||||||14799
1634205080000|2021-10-14 09:51:20|2076.5|2076|2076.5|2075.5|2076.5|2076|2076|2075.5|11495
1634205090000|2021-10-14 09:51:30|2076|2076|2076.5|2076|2076.5|2076|2076|2076|7784
1634205100000|2021-10-14 09:51:40|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|970
1634205110000|2021-10-14 09:51:50|2076|2075.5|2076.5|2076|2076.5|2076|2075.5|2075|22077
1634205120000|2021-10-14 09:52:00|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|3057
1634205130000|2021-10-14 09:52:10|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075|1350
1634205140000|2021-10-14 09:52:20|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|2567
1634205150000|2021-10-14 09:52:30|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|5642
1634205160000|2021-10-14 09:52:40|||||||||500
1634205180000|2021-10-14 09:53:00|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|1533
1634205200000|2021-10-14 09:53:20|||||||||350
1634205220000|2021-10-14 09:53:40|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|97
1634205240000|2021-10-14 09:54:00|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|698
1634205250000|2021-10-14 09:54:10|||||||||393
1634205260000|2021-10-14 09:54:20|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|7747
1634205270000|2021-10-14 09:54:30|||||||||1010
1634205280000|2021-10-14 09:54:40|||||||||350
1634205300000|2021-10-14 09:55:00|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|2219
1634205320000|2021-10-14 09:55:20|2076.5||2076||2076.5||2076||0
1634205330000|2021-10-14 09:55:30|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|1101
1634205360000|2021-10-14 09:56:00|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|671
1634205370000|2021-10-14 09:56:10|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|1000
1634205380000|2021-10-14 09:56:20|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|0
1634205390000|2021-10-14 09:56:30|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|2028
1634205400000|2021-10-14 09:56:40|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|5555
1634205410000|2021-10-14 09:56:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074|6830
1634205420000|2021-10-14 09:57:00|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|2439
1634205440000|2021-10-14 09:57:20|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|701
1634205450000|2021-10-14 09:57:30|||||||||78
1634205460000|2021-10-14 09:57:40|||||||||3547
1634205470000|2021-10-14 09:57:50|||||||||278
1634205480000|2021-10-14 09:58:00|||||||||232
1634205490000|2021-10-14 09:58:10|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|350
1634205500000|2021-10-14 09:58:20|||||||||121
1634205510000|2021-10-14 09:58:30|2076.5|2076|2077|2076.5|2077.5|2076.5|2076.5|2076|30503
1634205520000|2021-10-14 09:58:40|||||||||898
1634205530000|2021-10-14 09:58:50|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|4513
1634205540000|2021-10-14 09:59:00|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|3301
1634205560000|2021-10-14 09:59:20|||||||||1146
1634205570000|2021-10-14 09:59:30|||||||||644
1634205580000|2021-10-14 09:59:40|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|6906
1634205590000|2021-10-14 09:59:50|||||||||40
1634205600000|2021-10-14 10:00:00|||||||||747
1634205610000|2021-10-14 10:00:10|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|7923
1634205640000|2021-10-14 10:00:40|2076.5|2076|2076|2075.5|2077|2076.5|2076|2075.5|9118
1634205650000|2021-10-14 10:00:50|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|3080
1634205660000|2021-10-14 10:01:00|||||||||107
1634205670000|2021-10-14 10:01:10|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|97
1634205680000|2021-10-14 10:01:20|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|390
1634205740000|2021-10-14 10:02:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|99
1634205750000|2021-10-14 10:02:30|2077.5|2077|2077.5|2077|2077.5|2077|2077|2077|7586
1634205760000|2021-10-14 10:02:40|||||||||2076
1634205770000|2021-10-14 10:02:50|2077|2076.5|2077|2076.5|2077.5|2077|2077|2076.5|1831
1634205790000|2021-10-14 10:03:10|2077.5|2077|2077.5|2077|2078|2077.5|2077.5|2077|4142
1634205800000|2021-10-14 10:03:20|||||||||195
1634205810000|2021-10-14 10:03:30|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|0
1634205840000|2021-10-14 10:04:00|||||||||18
1634205850000|2021-10-14 10:04:10|||||||||1057
1634205860000|2021-10-14 10:04:20|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|8769
1634205870000|2021-10-14 10:04:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|2616
1634205880000|2021-10-14 10:04:40|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|0
1634205900000|2021-10-14 10:05:00|2079.5|2079|2079.5|2079|2080|2079|2079.5|2079|20965
1634205910000|2021-10-14 10:05:10|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|2898
1634205920000|2021-10-14 10:05:20|||||||||1314
1634205930000|2021-10-14 10:05:30|||||||||675
1634205950000|2021-10-14 10:05:50|2079|2079|2079|2078.5|2079.5|2079|2079|2078.5|19935
1634205960000|2021-10-14 10:06:00|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|8126
1634205970000|2021-10-14 10:06:10|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|7600
1634205980000|2021-10-14 10:06:20|2078.5|2078|2078.5|2078|2078.5|2078.5|2078.5|2078|753
1634205990000|2021-10-14 10:06:30|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|4557
1634206000000|2021-10-14 10:06:40|2078.5|2078|2078.5|2078|2078.5|2078|2078|2077.5|5239
1634206010000|2021-10-14 10:06:50|||||||||200
1634206020000|2021-10-14 10:07:00|2078|2077.5|2077|2076.5|2078|2077.5|2077|2076.5|9534
1634206030000|2021-10-14 10:07:10|2077.5|2077|2078|2077.5|2078|2077.5|2077|2076.5|3845
1634206040000|2021-10-14 10:07:20|||||||||300
1634206050000|2021-10-14 10:07:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|698
1634206060000|2021-10-14 10:07:40|2078|2077.5|2078|2077.5|2078.5|2077.5|2078|2077.5|1850
1634206070000|2021-10-14 10:07:50|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|1603
1634206080000|2021-10-14 10:08:00|||||||||1195
1634206090000|2021-10-14 10:08:10|2078.5|2077|2077.5|2077|2078.5|2077|2077.5|2077|1653
1634206100000|2021-10-14 10:08:20|2078|2077.5|2078|2077|2078|2077.5|2077.5|2077|7665
1634206120000|2021-10-14 10:08:40||2077.5||2077.5||2077.5||2077.5|200
1634206130000|2021-10-14 10:08:50|2077.5|2077|2078|2077|2078|2077.5|2077.5|2077|3807
1634206150000|2021-10-14 10:09:10||2077.5||2077.5||2077.5||2077.5|938
1634206160000|2021-10-14 10:09:20|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|4479
1634206170000|2021-10-14 10:09:30|2077|2076.5|2078|2077.5|2078|2077.5|2077|2076.5|26934
1634206180000|2021-10-14 10:09:40|2078.5|2078|2078|2077|2078.5|2078|2077.5|2077|13061
1634206190000|2021-10-14 10:09:50|2077.5|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|7268
1634206200000|2021-10-14 10:10:00|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077|138
1634206220000|2021-10-14 10:10:20|||||||||1491
1634206230000|2021-10-14 10:10:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|550
1634206260000|2021-10-14 10:11:00|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|2221
1634206270000|2021-10-14 10:11:10|||||||||440
1634206290000|2021-10-14 10:11:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|1597
1634206300000|2021-10-14 10:11:40|||||||||1410
1634206310000|2021-10-14 10:11:50|2080|2079.5|2080|2079|2080|2079.5|2079.5|2079|5602
1634206320000|2021-10-14 10:12:00|2079.5||2079.5||2079.5||2079.5||4260
1634206330000|2021-10-14 10:12:10|||||||||854
1634206340000|2021-10-14 10:12:20|||||||||1000
1634206360000|2021-10-14 10:12:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|6478
1634206370000|2021-10-14 10:12:50|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|4877
1634206380000|2021-10-14 10:13:00|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|3520
1634206390000|2021-10-14 10:13:10|||||||||6880
1634206400000|2021-10-14 10:13:20|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|162635
1634206440000|2021-10-14 10:14:00|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|1833
1634206450000|2021-10-14 10:14:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|5423
1634206460000|2021-10-14 10:14:20|2081.5||2081||2081.5||2081||7793
1634206470000|2021-10-14 10:14:30|||||||||450
1634206480000|2021-10-14 10:14:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|2316
1634206490000|2021-10-14 10:14:50|||||||||9000
1634206500000|2021-10-14 10:15:00|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079.5|18611
1634206510000|2021-10-14 10:15:10|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|2097
1634206520000|2021-10-14 10:15:20|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|2242
1634206530000|2021-10-14 10:15:30|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|979
1634206540000|2021-10-14 10:15:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|100
1634206550000|2021-10-14 10:15:50|2081||2080.5||2081||2080.5||947
1634206560000|2021-10-14 10:16:00|2081||2080.5||2081||2080.5||58
1634206590000|2021-10-14 10:16:30|||||||||5000
1634206610000|2021-10-14 10:16:50|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|97
1634206620000|2021-10-14 10:17:00|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|10040
1634206640000|2021-10-14 10:17:20|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|7942
1634206650000|2021-10-14 10:17:30|||||||||1631
1634206660000|2021-10-14 10:17:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|100
1634206680000|2021-10-14 10:18:00|2081|2080.5|2080|2079.5|2081|2080.5|2080|2079.5|6227
1634206690000|2021-10-14 10:18:10|2079.5|2079|2080|2079|2080|2079.5|2079.5|2079|18860
1634206700000|2021-10-14 10:18:20||2079.5||2079||2079.5||2079|0
1634206710000|2021-10-14 10:18:30||2079.5||2079.5||2079.5||2079.5|0
1634206720000|2021-10-14 10:18:40|||||||||1116
1634206730000|2021-10-14 10:18:50|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|3105
1634206740000|2021-10-14 10:19:00|||||||||61
1634206750000|2021-10-14 10:19:10|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|1178
1634206760000|2021-10-14 10:19:20|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|10658
1634206770000|2021-10-14 10:19:30|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|15
1634206780000|2021-10-14 10:19:40|2080.5||2080.5||2080.5||2080.5||1384
1634206790000|2021-10-14 10:19:50|2080|2080|2080|2079.5|2080|2080|2080|2079.5|600
1634206800000|2021-10-14 10:20:00|2079.5|2079|2079.5|2079|2080|2079.5|2079|2078.5|18356
1634206810000|2021-10-14 10:20:10|2080|2079.5|2079|2078.5|2080|2079.5|2079|2078.5|3621
1634206820000|2021-10-14 10:20:20|||||||||1747
1634206830000|2021-10-14 10:20:30|||||||||1000
1634206840000|2021-10-14 10:20:40|||||||||5039
1634206850000|2021-10-14 10:20:50|2078.5|2078|2078|2077.5|2078.5|2078|2077.5|2077|8209
1634206860000|2021-10-14 10:21:00|2077.5|2077|2078|2077|2078|2077.5|2077.5|2077|2571
1634206870000|2021-10-14 10:21:10|2077.5|2077.5|2078|2077.5|2078|2077.5|2077.5|2077.5|5416
1634206880000|2021-10-14 10:21:20|2078.5|2078|2079|2078|2079|2078.5|2078.5|2078|12632
1634206890000|2021-10-14 10:21:30|2078.5|2078.5|2078.5|2078|2078.5|2078.5|2078.5|2078|2817
1634206900000|2021-10-14 10:21:40|2079|2078.5|2079|2078.5|2079.5|2078.5|2079|2078.5|14327
1634206910000|2021-10-14 10:21:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|4386
1634206920000|2021-10-14 10:22:00|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|2931
1634206930000|2021-10-14 10:22:10|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|15539
1634206940000|2021-10-14 10:22:20|||||||||2187
1634206950000|2021-10-14 10:22:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|3295
1634206970000|2021-10-14 10:22:50|||||||||1690
1634206980000|2021-10-14 10:23:00|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|5235
1634207000000|2021-10-14 10:23:20|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|4312
1634207010000|2021-10-14 10:23:30|2079.5||2079||2079.5||2079||3263
1634207020000|2021-10-14 10:23:40|2079.5|2079|2078.5|2078|2079.5|2079|2078.5|2078|17530
1634207030000|2021-10-14 10:23:50|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|2715
1634207040000|2021-10-14 10:24:00|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|900
1634207060000|2021-10-14 10:24:20|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|2182
1634207070000|2021-10-14 10:24:30|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|6646
1634207080000|2021-10-14 10:24:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|6625
1634207090000|2021-10-14 10:24:50|||||||||2745
1634207100000|2021-10-14 10:25:00|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|448
1634207110000|2021-10-14 10:25:10|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|2754
1634207120000|2021-10-14 10:25:20|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|597
1634207130000|2021-10-14 10:25:30|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|1508
1634207140000|2021-10-14 10:25:40|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|5189
1634207160000|2021-10-14 10:26:00|||||||||35
1634207180000|2021-10-14 10:26:20|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|2883
1634207190000|2021-10-14 10:26:30|||||||||1333
1634207210000|2021-10-14 10:26:50|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|15830
1634207220000|2021-10-14 10:27:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|0
1634207230000|2021-10-14 10:27:10|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|2301
1634207240000|2021-10-14 10:27:20|||||||||4700
1634207250000|2021-10-14 10:27:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|297
1634207270000|2021-10-14 10:27:50|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|215
1634207280000|2021-10-14 10:28:00|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|7354
1634207290000|2021-10-14 10:28:10|2080|2079.5|2080|2079|2080|2079.5|2079.5|2079|1152
1634207310000|2021-10-14 10:28:30|2080.5|2080|2080|2079.5|2080.5|2080|2079.5|2079|7412
1634207320000|2021-10-14 10:28:40|||||||||4500
1634207330000|2021-10-14 10:28:50|2079.5|2079|2079|2078.5|2079.5|2079|2078.5|2078|8298
1634207340000|2021-10-14 10:29:00|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|3812
1634207350000|2021-10-14 10:29:10|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|12
1634207360000|2021-10-14 10:29:20|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|450
1634207370000|2021-10-14 10:29:30|2078|2077.5|2078|2077.5|2078.5|2078|2078|2077.5|3856
1634207380000|2021-10-14 10:29:40|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|1547
1634207390000|2021-10-14 10:29:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|1896
1634207400000|2021-10-14 10:30:00|2077.5|2077|2077|2076.5|2077.5|2077|2076.5|2076|23485
1634207410000|2021-10-14 10:30:10|2077.5|2076|2077.5|2076.5|2077.5|2076.5|2077.5|2076|4438
1634207420000|2021-10-14 10:30:20|2078|2077|2078|2077.5|2078|2077.5|2078|2077|2610
1634207430000|2021-10-14 10:30:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|5518
1634207440000|2021-10-14 10:30:40|2078||2078||2078||2078||386
1634207450000|2021-10-14 10:30:50|2077.5|2076.5|2077|2076.5|2077.5|2076.5|2076.5|2076|2881
1634207460000|2021-10-14 10:31:00|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|6908
1634207470000|2021-10-14 10:31:10|2077.5|2077|2077.5|2076.5|2077.5|2077|2077|2076.5|7100
1634207480000|2021-10-14 10:31:20||2077||2077||2077||2076.5|0
1634207490000|2021-10-14 10:31:30|2077|2076.5|2077|2076.5|2077.5|2077|2076.5|2076|11693
1634207520000|2021-10-14 10:32:00|2077.5||2077||2077.5||2077||2247
1634207530000|2021-10-14 10:32:10|||||||||250
1634207540000|2021-10-14 10:32:20|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|137
1634207560000|2021-10-14 10:32:40|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|582
1634207570000|2021-10-14 10:32:50|2078.5|2077|2078|2077.5|2078.5|2077.5|2077.5|2077|28262
1634207580000|2021-10-14 10:33:00|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|1842
1634207590000|2021-10-14 10:33:10|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|1526
1634207600000|2021-10-14 10:33:20|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|1685
1634207610000|2021-10-14 10:33:30|2079|2078.5|2079|2078|2079|2078.5|2079|2078|97
1634207620000|2021-10-14 10:33:40|2078.5|2078.5|2078.5|2078|2078.5|2078.5|2078.5|2078|0
1634207630000|2021-10-14 10:33:50|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|2069
1634207640000|2021-10-14 10:34:00|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|4444
1634207650000|2021-10-14 10:34:10|2078|2078|2078.5|2078|2078.5|2078|2078|2077.5|8128
1634207660000|2021-10-14 10:34:20|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|5254
1634207670000|2021-10-14 10:34:30|2079.5||2079||2079.5||2079||3420
1634207680000|2021-10-14 10:34:40|2079.5||2079.5||2079.5||2079||130
1634207690000|2021-10-14 10:34:50|2079||2079||2079||2079||0
1634207700000|2021-10-14 10:35:00|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|449
1634207710000|2021-10-14 10:35:10|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|6054
1634207720000|2021-10-14 10:35:20|2079.5|2079|2080|2079.5|2080.5|2080|2079.5|2079|39584
1634207730000|2021-10-14 10:35:30|2080.5||2080||2080.5||2080||574
1634207740000|2021-10-14 10:35:40|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|1303
1634207750000|2021-10-14 10:35:50||2079||2079.5||2079.5||2079|929
1634207760000|2021-10-14 10:36:00|||||||||57
1634207770000|2021-10-14 10:36:10|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|9859
1634207780000|2021-10-14 10:36:20|||||||||350
1634207790000|2021-10-14 10:36:30|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|5432
1634207800000|2021-10-14 10:36:40|||||||||500
1634207810000|2021-10-14 10:36:50|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|1845
1634207820000|2021-10-14 10:37:00|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|1097
1634207840000|2021-10-14 10:37:20|2081|2080.5|2081|2080.5|2081|2080.5|2080.5|2080|3226
1634207850000|2021-10-14 10:37:30|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|0
1634207860000|2021-10-14 10:37:40|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|1128
1634207870000|2021-10-14 10:37:50|2081.5|2081|2080.5|2080|2081.5|2081|2080.5|2080|4589
1634207880000|2021-10-14 10:38:00|2081||2080.5||2081||2080.5||1944
1634207890000|2021-10-14 10:38:10|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|550
1634207900000|2021-10-14 10:38:20|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|2217
1634207910000|2021-10-14 10:38:30|2080|2079.5|2081|2080.5|2081|2080.5|2080|2079.5|15992
1634207920000|2021-10-14 10:38:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|828
1634207930000|2021-10-14 10:38:50|2081|2080.5|2081|2080|2081|2080.5|2081|2080|654
1634207940000|2021-10-14 10:39:00|2080.5|2079.5|2080|2079.5|2080.5|2079.5|2080|2079|2812
1634207950000|2021-10-14 10:39:10|2080.5|2080|2079|2078.5|2080.5|2080|2079|2078.5|10124
1634207970000|2021-10-14 10:39:30|2079.5|2079|2079.5|2079|2079.5|2079|2079|2079|1364
1634207990000|2021-10-14 10:39:50|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|581
1634208000000|2021-10-14 10:40:00|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|360
1634208010000|2021-10-14 10:40:10|2080|2078.5|2079.5|2079|2080|2079.5|2079.5|2078.5|13544
1634208020000|2021-10-14 10:40:20|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|6000
1634208030000|2021-10-14 10:40:30|||||||||2084
1634208040000|2021-10-14 10:40:40|2080.5||2080.5||2080.5||2080.5||0
1634208050000|2021-10-14 10:40:50||2080||2080||2080||2080|0
1634208060000|2021-10-14 10:41:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|1602
1634208070000|2021-10-14 10:41:10|||||||||350
1634208080000|2021-10-14 10:41:20|||||||||1137
1634208090000|2021-10-14 10:41:30|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|261
1634208100000|2021-10-14 10:41:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|321
1634208130000|2021-10-14 10:42:10|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|1699
1634208140000|2021-10-14 10:42:20|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|5725
1634208150000|2021-10-14 10:42:30|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|627
1634208170000|2021-10-14 10:42:50|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|11064
1634208180000|2021-10-14 10:43:00|2079|2078.5|2079|2078|2079|2078.5|2079|2078|33
1634208190000|2021-10-14 10:43:10||2078.5||2078.5||2078.5||2078.5|0
1634208200000|2021-10-14 10:43:20|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|648
1634208210000|2021-10-14 10:43:30|2079.5|2079|2080|2079.5|2080.5|2080|2079.5|2079|10027
1634208230000|2021-10-14 10:43:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|343
1634208240000|2021-10-14 10:44:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|250
1634208270000|2021-10-14 10:44:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|510
1634208280000|2021-10-14 10:44:40|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|1000
1634208290000|2021-10-14 10:44:50|2079.5||2079.5||2079.5||2079||2689
1634208300000|2021-10-14 10:45:00|2079||2079||2079||2079||0
1634208310000|2021-10-14 10:45:10|||||||||100
1634208320000|2021-10-14 10:45:20|||||||||21
1634208340000|2021-10-14 10:45:40|||||||||140
1634208350000|2021-10-14 10:45:50|2079.5||2079||2079.5||2079||7893
1634208370000|2021-10-14 10:46:10|2079.5|2079|2080.5|2080|2080.5|2080|2079|2079|6104
1634208380000|2021-10-14 10:46:20|2080|2079.5|2080.5|2079.5|2080.5|2079.5|2080|2079.5|2640
1634208390000|2021-10-14 10:46:30|2080|2080|2080.5|2080|2080.5|2080|2080|2080|2785
1634208400000|2021-10-14 10:46:40||2079.5||2079.5||2079.5||2079.5|0
1634208410000|2021-10-14 10:46:50|2080|2080|2080|2079.5|2080|2080|2080|2079.5|8562
1634208420000|2021-10-14 10:47:00|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|1159
1634208440000|2021-10-14 10:47:20|||||||||3005
1634208450000|2021-10-14 10:47:30|2080||2079.5||2080||2079.5||4439
1634208470000|2021-10-14 10:47:50|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|447
1634208480000|2021-10-14 10:48:00|||||||||100
1634208520000|2021-10-14 10:48:40|2079.5|2079|2079.5|2079|2080|2079.5|2079.5|2079|5922
1634208530000|2021-10-14 10:48:50|2080|2079.5|2080|2079.5|2080|2079.5|2079.5|2079.5|0
1634208540000|2021-10-14 10:49:00|||||||||301
1634208550000|2021-10-14 10:49:10|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|1281
1634208560000|2021-10-14 10:49:20|2081|2080.5|2081.5|2081|2082|2081.5|2081|2080.5|43331
1634208570000|2021-10-14 10:49:30|2082|2081.5|2083|2082.5|2083|2082.5|2082|2081.5|18447
1634208580000|2021-10-14 10:49:40|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|2165
1634208590000|2021-10-14 10:49:50|||||||||1279
1634208600000|2021-10-14 10:50:00|2083|2082.5|2082|2081.5|2083|2082.5|2081.5|2081|22344
1634208610000|2021-10-14 10:50:10|2081|2080.5|2081.5|2081|2081.5|2081|2081|2080.5|23196
1634208620000|2021-10-14 10:50:20|||||||||2055
1634208630000|2021-10-14 10:50:30|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|21
1634208660000|2021-10-14 10:51:00|2082.5||2082||2082.5||2082||1671
1634208670000|2021-10-14 10:51:10|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|447
1634208680000|2021-10-14 10:51:20|||||||||2609
1634208690000|2021-10-14 10:51:30|2082.5|2082|2082.5|2082|2082.5|2082|2082|2081.5|3501
1634208700000|2021-10-14 10:51:40|2082|2081.5|2082|2081.5|2082.5|2082|2082|2081.5|1572
1634208720000|2021-10-14 10:52:00|||||||||78
1634208740000|2021-10-14 10:52:20|2081.5|2081|2082|2081.5|2082|2081.5|2081.5|2081|3026
1634208750000|2021-10-14 10:52:30|||||||||50
1634208770000|2021-10-14 10:52:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|3329
1634208780000|2021-10-14 10:53:00|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|3440
1634208790000|2021-10-14 10:53:10|2081|2080.5|2081.5|2081|2081.5|2081|2081|2080.5|425
1634208820000|2021-10-14 10:53:40|||||||||2164
1634208840000|2021-10-14 10:54:00|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|180
1634208850000|2021-10-14 10:54:10|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|5597
1634208860000|2021-10-14 10:54:20|2080.5|2080|2080.5|2080|2080.5|2080|2080|2079.5|5002
1634208870000|2021-10-14 10:54:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|377
1634208890000|2021-10-14 10:54:50|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|2306
1634208900000|2021-10-14 10:55:00||2080.5||2080.5||2080.5||2080.5|0
1634208910000|2021-10-14 10:55:10|2081||2081||2081||2081||0
1634208920000|2021-10-14 10:55:20|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|385
1634208940000|2021-10-14 10:55:40|2080|2079.5|2080|2079.5|2080|2079.5|2079.5|2079|6567
1634208950000|2021-10-14 10:55:50|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|4771
1634208960000|2021-10-14 10:56:00|2080.5|2080|2081|2080|2081|2080.5|2080.5|2080|3199
1634208970000|2021-10-14 10:56:10||2080.5||2080.5||2080.5||2080.5|0
1634208980000|2021-10-14 10:56:20|||||||||100
1634208990000|2021-10-14 10:56:30|2080.5|2080|2081|2080|2081|2080|2080.5|2080|667
1634209000000|2021-10-14 10:56:40|2080.5||2080.5||2080.5||2080.5||0
1634209010000|2021-10-14 10:56:50|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|881
1634209030000|2021-10-14 10:57:10|||||||||350
1634209040000|2021-10-14 10:57:20|||||||||2642
1634209060000|2021-10-14 10:57:40|||||||||2091
1634209090000|2021-10-14 10:58:10|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|821
1634209110000|2021-10-14 10:58:30|||||||||98
1634209140000|2021-10-14 10:59:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|1589
1634209170000|2021-10-14 10:59:30|2079.5|2079|2079.5|2079|2080|2079.5|2079|2078.5|5274
1634209180000|2021-10-14 10:59:40|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|1374
1634209190000|2021-10-14 10:59:50|2079|2078.5|2079|2078.5|2079|2079|2078.5|2078|3093
1634209200000|2021-10-14 11:00:00|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|1215
1634209220000|2021-10-14 11:00:20|||||||||480
1634209230000|2021-10-14 11:00:30|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|1081
1634209240000|2021-10-14 11:00:40|2078|2077.5|2078.5|2077.5|2078.5|2077.5|2078|2077.5|1535
1634209250000|2021-10-14 11:00:50|2078|2078|2078.5|2078|2078.5|2078|2078|2077.5|2203
1634209280000|2021-10-14 11:01:20|||||||||1366
1634209300000|2021-10-14 11:01:40|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|2948
1634209360000|2021-10-14 11:02:40|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|7776
1634209380000|2021-10-14 11:03:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|3599
1634209400000|2021-10-14 11:03:20|2080.5||2080||2080.5||2080||1097
1634209410000|2021-10-14 11:03:30|||||||||600
1634209430000|2021-10-14 11:03:50|2079.5|2079|2080|2079|2080|2079.5|2079.5|2079|2608
1634209440000|2021-10-14 11:04:00||2079.5||2079.5||2079.5||2079.5|0
1634209470000|2021-10-14 11:04:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|1868
1634209480000|2021-10-14 11:04:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|597
1634209500000|2021-10-14 11:05:00|2079.5|2079|2079.5|2079|2080|2079|2079.5|2079|4511
1634209510000|2021-10-14 11:05:10|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|0
1634209530000|2021-10-14 11:05:30|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|321
1634209540000|2021-10-14 11:05:40|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|1366
1634209560000|2021-10-14 11:06:00|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|3379
1634209570000|2021-10-14 11:06:10|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|1297
1634209590000|2021-10-14 11:06:30|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|1800
1634209600000|2021-10-14 11:06:40|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|7234
1634209610000|2021-10-14 11:06:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|2207
1634209620000|2021-10-14 11:07:00|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|16867
1634209630000|2021-10-14 11:07:10|||||||||350
1634209640000|2021-10-14 11:07:20|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|2027
1634209660000|2021-10-14 11:07:40|2077|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|6315
1634209670000|2021-10-14 11:07:50|||||||||306
1634209690000|2021-10-14 11:08:10|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077|253
1634209700000|2021-10-14 11:08:20|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|2610
1634209710000|2021-10-14 11:08:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|1240
1634209720000|2021-10-14 11:08:40|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|0
1634209730000|2021-10-14 11:08:50||2077||2077.5||2077.5||2077|0
1634209740000|2021-10-14 11:09:00|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|183
1634209770000|2021-10-14 11:09:30|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|21
1634209780000|2021-10-14 11:09:40|||||||||500
1634209800000|2021-10-14 11:10:00|2077.5|2077|2077|2076|2077.5|2077|2076.5|2076|7050
1634209810000|2021-10-14 11:10:10|2076.5||2076.5||2076.5||2076.5||746
1634209820000|2021-10-14 11:10:20|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|2464
1634209830000|2021-10-14 11:10:30|||||||||1024
1634209860000|2021-10-14 11:11:00|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|621
1634209880000|2021-10-14 11:11:20|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|3673
1634209890000|2021-10-14 11:11:30|2077|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|3430
1634209910000|2021-10-14 11:11:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|824
1634209920000|2021-10-14 11:12:00|||||||||700
1634209940000|2021-10-14 11:12:20|||||||||662
1634209950000|2021-10-14 11:12:30|2077.5|2077|2077|2076.5|2077.5|2077|2077|2076.5|5280
1634209970000|2021-10-14 11:12:50|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|3701
1634209980000|2021-10-14 11:13:00|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|0
1634210000000|2021-10-14 11:13:20|||||||||1450
1634210010000|2021-10-14 11:13:30|||||||||1380
1634210020000|2021-10-14 11:13:40|||||||||40
1634210040000|2021-10-14 11:14:00|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|10285
1634210060000|2021-10-14 11:14:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|1015
1634210080000|2021-10-14 11:14:40|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|3699
1634210090000|2021-10-14 11:14:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|362
1634210110000|2021-10-14 11:15:10|||||||||150
1634210120000|2021-10-14 11:15:20|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|1021
1634210140000|2021-10-14 11:15:40|||||||||3684
1634210150000|2021-10-14 11:15:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|843
1634210190000|2021-10-14 11:16:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|1654
1634210230000|2021-10-14 11:17:10|||||||||2004
1634210240000|2021-10-14 11:17:20|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|2629
1634210290000|2021-10-14 11:18:10|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|3331
1634210300000|2021-10-14 11:18:20|||||||||14
1634210310000|2021-10-14 11:18:30|||||||||1850
1634210320000|2021-10-14 11:18:40|2077|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|9929
1634210330000|2021-10-14 11:18:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|2059
1634210340000|2021-10-14 11:19:00|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|4872
1634210350000|2021-10-14 11:19:10|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|748
1634210380000|2021-10-14 11:19:40|||||||||200
1634210390000|2021-10-14 11:19:50|||||||||728
1634210400000|2021-10-14 11:20:00|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|436
1634210440000|2021-10-14 11:20:40|||||||||546
1634210450000|2021-10-14 11:20:50|||||||||6429
1634210460000|2021-10-14 11:21:00|||||||||2877
1634210470000|2021-10-14 11:21:10|||||||||1459
1634210490000|2021-10-14 11:21:30|||||||||524
1634210500000|2021-10-14 11:21:40|||||||||530
1634210510000|2021-10-14 11:21:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|7879
1634210530000|2021-10-14 11:22:10|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|3901
1634210570000|2021-10-14 11:22:50|||||||||454
1634210580000|2021-10-14 11:23:00|||||||||449
1634210590000|2021-10-14 11:23:10|2077|2076.5|2077|2076.5|2077.5|2077|2077|2076.5|2628
1634210610000|2021-10-14 11:23:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|1856
1634210620000|2021-10-14 11:23:40|||||||||350
1634210630000|2021-10-14 11:23:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|1135
1634210640000|2021-10-14 11:24:00|||||||||1388
1634210650000|2021-10-14 11:24:10|||||||||350
1634210670000|2021-10-14 11:24:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|1030
1634210710000|2021-10-14 11:25:10|||||||||350
1634210720000|2021-10-14 11:25:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|530
1634210730000|2021-10-14 11:25:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|3886
1634210740000|2021-10-14 11:25:40|||||||||56
1634210800000|2021-10-14 11:26:40|2077|2076.5|2077.5|2077|2077.5|2077|2077|2076.5|2903
1634210810000|2021-10-14 11:26:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|828
1634210820000|2021-10-14 11:27:00|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|350
1634210840000|2021-10-14 11:27:20|2076|2075.5|2076|2075|2076|2075.5|2075.5|2075|2373
1634210850000|2021-10-14 11:27:30|2075.5|2074.5|2075|2074.5|2075.5|2074.5|2075|2074.5|1849
1634210860000|2021-10-14 11:27:40|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|614
1634210870000|2021-10-14 11:27:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|726
1634210880000|2021-10-14 11:28:00||2074||2074||2074||2074|0
1634210890000|2021-10-14 11:28:10|2074.5|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|1646
1634210900000|2021-10-14 11:28:20|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|4534
1634210930000|2021-10-14 11:28:50|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|604
1634210950000|2021-10-14 11:29:10|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|13862
1634210970000|2021-10-14 11:29:30|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|3044
1634210990000|2021-10-14 11:29:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|80
1634211000000|2021-10-14 11:30:00|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|854
1634211020000|2021-10-14 11:30:20|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|5254
1634211030000|2021-10-14 11:30:30|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|3141
1634211080000|2021-10-14 11:31:20|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|3921
1634211090000|2021-10-14 11:31:30|||||||||130
1634211110000|2021-10-14 11:31:50|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|1065
1634211120000|2021-10-14 11:32:00|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|1329
1634211130000|2021-10-14 11:32:10|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|0
1634211160000|2021-10-14 11:32:40|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|1280
1634211180000|2021-10-14 11:33:00|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2076.5|19
1634211230000|2021-10-14 11:33:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|4093
1634211290000|2021-10-14 11:34:50|||||||||350
1634211300000|2021-10-14 11:35:00|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|3584
1634211310000|2021-10-14 11:35:10|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|231
1634211320000|2021-10-14 11:35:20|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|3863
1634211340000|2021-10-14 11:35:40|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|950
1634211350000|2021-10-14 11:35:50|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|832
1634211380000|2021-10-14 11:36:20|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|2093
1634211390000|2021-10-14 11:36:30|2078|2077.5|2078|2077.5|2078|2077.5|2077.5|2077.5|0
1634211400000|2021-10-14 11:36:40|||||||||200
1634211410000|2021-10-14 11:36:50|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|868
1634211420000|2021-10-14 11:37:00|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|836
1634211430000|2021-10-14 11:37:10|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|2968
1634211440000|2021-10-14 11:37:20|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|351
1634211450000|2021-10-14 11:37:30|||||||||1508
1634211470000|2021-10-14 11:37:50|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|6665
1634211480000|2021-10-14 11:38:00|||||||||822
1634211490000|2021-10-14 11:38:10|2078.5||2078||2078.5||2078||0
1634211500000|2021-10-14 11:38:20|2077.5|2077|2077|2076.5|2077.5|2077|2077|2076.5|679
1634211530000|2021-10-14 11:38:50|||||||||411
1634211560000|2021-10-14 11:39:20|||||||||411
1634211590000|2021-10-14 11:39:50|2076.5|2076|2076.5|2076|2076.5|2076.5|2076.5|2076|1699
1634211620000|2021-10-14 11:40:20|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|825
1634211650000|2021-10-14 11:40:50|||||||||906
1634211660000|2021-10-14 11:41:00|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|4050
1634211670000|2021-10-14 11:41:10|2077|2076.5|2077|2076|2077|2076.5|2076.5|2076|602
1634211680000|2021-10-14 11:41:20|2076.5||2076.5||2076.5||2076.5||0
1634211740000|2021-10-14 11:42:20|||||||||308
1634211750000|2021-10-14 11:42:30|||||||||1004
1634211760000|2021-10-14 11:42:40|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|171
1634211770000|2021-10-14 11:42:50|||||||||630
1634211780000|2021-10-14 11:43:00|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|2823
1634211790000|2021-10-14 11:43:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|6366
1634211800000|2021-10-14 11:43:20|||||||||100
1634211810000|2021-10-14 11:43:30|||||||||4712
1634211820000|2021-10-14 11:43:40|||||||||15
1634211840000|2021-10-14 11:44:00|||||||||50
1634211850000|2021-10-14 11:44:10|||||||||3470
1634211890000|2021-10-14 11:44:50|||||||||1375
1634211900000|2021-10-14 11:45:00|2077|2076.5|2077|2076.5|2077|2076.5|2076.5|2076|1549
1634211920000|2021-10-14 11:45:20|||||||||1850
1634211930000|2021-10-14 11:45:30|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|361
1634211940000|2021-10-14 11:45:40|||||||||600
1634211980000|2021-10-14 11:46:20|2076|2075.5|2076|2075.5|2076.5|2076|2076|2075.5|4238
1634211990000|2021-10-14 11:46:30|||||||||22
1634212000000|2021-10-14 11:46:40|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|4382
1634212040000|2021-10-14 11:47:20|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|699
1634212050000|2021-10-14 11:47:30|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|8954
1634212070000|2021-10-14 11:47:50|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074|6154
1634212080000|2021-10-14 11:48:00|2075.5|2074|2074.5|2074|2075.5|2075|2074.5|2074|4983
1634212090000|2021-10-14 11:48:10|2075|2074.5|2075|2074|2075|2074.5|2074.5|2074|805
1634212100000|2021-10-14 11:48:20|2074.5||2074.5||2075||2074.5||0
1634212120000|2021-10-14 11:48:40|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|5028
1634212130000|2021-10-14 11:48:50|||||||||33
1634212140000|2021-10-14 11:49:00|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|652
1634212150000|2021-10-14 11:49:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2531
1634212170000|2021-10-14 11:49:30|2075|2074.5|2075|2074|2075|2074.5|2075|2074|253
1634212180000|2021-10-14 11:49:40||2074.5||2074.5||2074.5||2074.5|0
1634212210000|2021-10-14 11:50:10|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|6325
1634212220000|2021-10-14 11:50:20|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|350
1634212240000|2021-10-14 11:50:40|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|1300
1634212250000|2021-10-14 11:50:50|||||||||847
1634212260000|2021-10-14 11:51:00|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|784
1634212270000|2021-10-14 11:51:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|412
1634212280000|2021-10-14 11:51:20|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|992
1634212310000|2021-10-14 11:51:50|||||||||1468
1634212320000|2021-10-14 11:52:00|||||||||207
1634212340000|2021-10-14 11:52:20|||||||||1946
1634212350000|2021-10-14 11:52:30|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|10650
1634212360000|2021-10-14 11:52:40|||||||||2854
1634212370000|2021-10-14 11:52:50|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|9980
1634212390000|2021-10-14 11:53:10|||||||||300
1634212420000|2021-10-14 11:53:40|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|4241
1634212440000|2021-10-14 11:54:00|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|796
1634212480000|2021-10-14 11:54:40|2076.5|2076|2076.5|2076|2077|2076.5|2076.5|2076|4327
1634212510000|2021-10-14 11:55:10|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|3634
1634212530000|2021-10-14 11:55:30|||||||||4247
1634212550000|2021-10-14 11:55:50|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|6436
1634212560000|2021-10-14 11:56:00|2076|2075.5|2076|2075.5|2076|2075.5|2075.5|2075.5|947
1634212580000|2021-10-14 11:56:20|2075.5|2075|2075|2074.5|2075.5|2075|2074.5|2074|4820
1634212600000|2021-10-14 11:56:40|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|713
1634212620000|2021-10-14 11:57:00|2074.5|2074|2074.5|2074|2075|2074|2074.5|2074|3538
1634212630000|2021-10-14 11:57:10|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|350
1634212640000|2021-10-14 11:57:20|2075|2074.5|2074.5|2073.5|2075|2074.5|2074|2073.5|3657
1634212650000|2021-10-14 11:57:30|2074||2074||2074.5||2074||854
1634212660000|2021-10-14 11:57:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|0
1634212670000|2021-10-14 11:57:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|2256
1634212680000|2021-10-14 11:58:00|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|349
1634212690000|2021-10-14 11:58:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|687
1634212700000|2021-10-14 11:58:20|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|1247
1634212710000|2021-10-14 11:58:30|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|500
1634212720000|2021-10-14 11:58:40|2075.5|2074|2075|2074|2075.5|2074.5|2074.5|2074|2177
1634212740000|2021-10-14 11:59:00|2074.5||2074.5||2074.5||2074.5||1224
1634212750000|2021-10-14 11:59:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|1449
1634212760000|2021-10-14 11:59:20|||||||||470
1634212780000|2021-10-14 11:59:40|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|831
1634212810000|2021-10-14 12:00:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|3548
1634212830000|2021-10-14 12:00:30|2075.5||2075||2075.5||2075||2315
1634212840000|2021-10-14 12:00:40|||||||||2097
1634212850000|2021-10-14 12:00:50|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|4913
1634212860000|2021-10-14 12:01:00|||||||||490
1634212870000|2021-10-14 12:01:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|866
1634212880000|2021-10-14 12:01:20|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|5094
1634212890000|2021-10-14 12:01:30|||||||||100
1634212900000|2021-10-14 12:01:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|0
1634212920000|2021-10-14 12:02:00|2074|2073.5|2074|2073.5|2074|2074|2074|2073.5|7425
1634212930000|2021-10-14 12:02:10||2073||2073.5||2073.5||2073|475
1634212940000|2021-10-14 12:02:20|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|2386
1634212950000|2021-10-14 12:02:30|2074.5|2074|2073.5|2073|2074.5|2074|2073.5|2073|6102
1634212970000|2021-10-14 12:02:50|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|1513
1634212980000|2021-10-14 12:03:00|2072.5|2072|2072|2071.5|2072.5|2072|2071.5|2071|17807
1634212990000|2021-10-14 12:03:10|2071.5|2071|2071.5|2071|2072|2071.5|2071.5|2070.5|12183
1634213000000|2021-10-14 12:03:20|||||||||1343
1634213010000|2021-10-14 12:03:30|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|357
1634213020000|2021-10-14 12:03:40|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|2094
1634213030000|2021-10-14 12:03:50|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|16384
1634213040000|2021-10-14 12:04:00|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|5512
1634213050000|2021-10-14 12:04:10|2071|2070.5|2071.5|2070.5|2071.5|2070.5|2071|2070.5|569
1634213060000|2021-10-14 12:04:20|2071|2070|2071|2070.5|2071|2070.5|2070.5|2070|7265
1634213070000|2021-10-14 12:04:30|2071.5|2071|2072.5|2071.5|2072.5|2072|2071.5|2071|15743
1634213080000|2021-10-14 12:04:40|2072||2072||2072||2072||1538
1634213090000|2021-10-14 12:04:50|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|10262
1634213100000|2021-10-14 12:05:00|2071.5|2071|2071.5|2071|2072|2071|2071.5|2071|1886
1634213110000|2021-10-14 12:05:10|2071|2070.5|2071.5|2070.5|2071.5|2071|2071|2070.5|10275
1634213120000|2021-10-14 12:05:20|2071|2070|2071|2070|2071|2070.5|2070.5|2070|43045
1634213130000|2021-10-14 12:05:30||2070.5||2070.5||2070.5||2070.5|2752
1634213150000|2021-10-14 12:05:50|2071.5|2070|2071.5|2071|2071.5|2071|2071.5|2070|4641
1634213160000|2021-10-14 12:06:00|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|3464
1634213170000|2021-10-14 12:06:10|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|2433
1634213180000|2021-10-14 12:06:20||2071||2071||2071||2071|0
1634213190000|2021-10-14 12:06:30|2071.5|2071.5|2072|2071|2072|2071.5|2071.5|2071|799
1634213200000|2021-10-14 12:06:40||2071.5||2071||2071.5||2071|0
1634213210000|2021-10-14 12:06:50||2071.5||2071||2071.5||2071|0
1634213220000|2021-10-14 12:07:00|2071.5|2070.5|2070.5|2070|2071.5|2071|2070.5|2070|5641
1634213230000|2021-10-14 12:07:10|2070|2069.5|2070.5|2070|2070.5|2070|2070|2069.5|6728
1634213240000|2021-10-14 12:07:20|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|5309
1634213250000|2021-10-14 12:07:30|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|1158
1634213270000|2021-10-14 12:07:50|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|1544
1634213280000|2021-10-14 12:08:00|2071|2070.5|2070.5|2069.5|2071|2070.5|2070.5|2069.5|3048
1634213290000|2021-10-14 12:08:10|2070|2070|2070|2069.5|2070.5|2070|2070|2069.5|14
1634213300000|2021-10-14 12:08:20|2070.5|2070|2071|2070|2071|2070.5|2070.5|2070|1419
1634213310000|2021-10-14 12:08:30||2070.5||2070.5||2070.5||2070.5|0
1634213330000|2021-10-14 12:08:50|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|810
1634213340000|2021-10-14 12:09:00|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|199
1634213360000|2021-10-14 12:09:20|2070.5|2070|2071|2070|2071|2070|2070.5|2070|963
1634213370000|2021-10-14 12:09:30||2070.5||2070.5||2070.5||2070.5|0
1634213380000|2021-10-14 12:09:40|||||||||40
1634213390000|2021-10-14 12:09:50|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|0
1634213400000|2021-10-14 12:10:00|2072|2071.5|2072|2071.5|2072.5|2072|2072|2071.5|7809
1634213430000|2021-10-14 12:10:30|2071.5|2071|2071.5|2071|2072|2071.5|2071.5|2071|836
1634213440000|2021-10-14 12:10:40|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071|500
1634213460000|2021-10-14 12:11:00|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|2567
1634213470000|2021-10-14 12:11:10|2072|2071.5|2072.5|2072|2072.5|2072|2072|2071.5|266
1634213500000|2021-10-14 12:11:40|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|1093
1634213510000|2021-10-14 12:11:50|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|1921
1634213520000|2021-10-14 12:12:00|2071.5|2071|2071.5|2071|2072|2071.5|2071.5|2071|5157
1634213530000|2021-10-14 12:12:10|||||||||350
1634213540000|2021-10-14 12:12:20|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|6050
1634213550000|2021-10-14 12:12:30|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|2935
1634213560000|2021-10-14 12:12:40|||||||||1473
1634213570000|2021-10-14 12:12:50|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|2000
1634213590000|2021-10-14 12:13:10|2070.5|2070|2070.5|2070|2070.5|2070.5|2070.5|2070|3089
1634213600000|2021-10-14 12:13:20|2070|2069.5|2070.5|2070|2070.5|2070|2069.5|2069|73045
1634213620000|2021-10-14 12:13:40|2071|2070.5|2071|2070|2071|2070.5|2070.5|2070|12196
1634213630000|2021-10-14 12:13:50||2070.5||2070.5||2070.5||2070.5|0
1634213640000|2021-10-14 12:14:00|||||||||200
1634213650000|2021-10-14 12:14:10|||||||||150
1634213670000|2021-10-14 12:14:30|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|599
1634213680000|2021-10-14 12:14:40|||||||||200
1634213720000|2021-10-14 12:15:20|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|0
1634213730000|2021-10-14 12:15:30|||||||||150
1634213740000|2021-10-14 12:15:40|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|2846
1634213750000|2021-10-14 12:15:50|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|4052
1634213760000|2021-10-14 12:16:00|||||||||440
1634213770000|2021-10-14 12:16:10|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|1867
1634213790000|2021-10-14 12:16:30|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|2507
1634213830000|2021-10-14 12:17:10|||||||||4100
1634213860000|2021-10-14 12:17:40|2072.5||2072||2072.5||2072||2394
1634213900000|2021-10-14 12:18:20|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|2927
1634213910000|2021-10-14 12:18:30|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|3549
1634213920000|2021-10-14 12:18:40|||||||||4626
1634213930000|2021-10-14 12:18:50|2071.5|2071|2071.5|2070.5|2071.5|2071|2071|2070.5|9076
1634213940000|2021-10-14 12:19:00||2071||2071||2071||2071|0
1634213950000|2021-10-14 12:19:10|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|351
1634213980000|2021-10-14 12:19:40|||||||||1207
1634213990000|2021-10-14 12:19:50|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|99
1634214020000|2021-10-14 12:20:20|2073|2072.5|2073|2072.5|2073|2072.5|2072.5|2072.5|387
1634214050000|2021-10-14 12:20:50|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|646
1634214070000|2021-10-14 12:21:10|||||||||600
1634214080000|2021-10-14 12:21:20|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072|1694
1634214090000|2021-10-14 12:21:30|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|886
1634214100000|2021-10-14 12:21:40|2073||2072.5||2073||2072.5||7150
1634214110000|2021-10-14 12:21:50|2072|2071.5|2072.5|2072|2072.5|2072|2072|2071.5|1043
1634214120000|2021-10-14 12:22:00|2072|2071.5|2072.5|2072|2072.5|2072|2072|2071.5|2325
1634214130000|2021-10-14 12:22:10|||||||||128
1634214140000|2021-10-14 12:22:20|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|2475
1634214160000|2021-10-14 12:22:40|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|2421
1634214170000|2021-10-14 12:22:50|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|350
1634214180000|2021-10-14 12:23:00|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|608
1634214190000|2021-10-14 12:23:10|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|8691
1634214200000|2021-10-14 12:23:20|||||||||490
1634214220000|2021-10-14 12:23:40|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|3041
1634214240000|2021-10-14 12:24:00||2072.5||2073||2073||2072.5|0
1634214260000|2021-10-14 12:24:20|||||||||510
1634214270000|2021-10-14 12:24:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|645
1634214280000|2021-10-14 12:24:40|2073.5|2073|2074|2073.5|2074|2073.5|2073.5|2073|1579
1634214300000|2021-10-14 12:25:00||2073||2073.5||2073.5||2073|0
1634214310000|2021-10-14 12:25:10|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|10044
1634214320000|2021-10-14 12:25:20|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|10660
1634214340000|2021-10-14 12:25:40|2076|2075.5|2076|2075.5|2076.5|2076|2076|2075.5|1645
1634214350000|2021-10-14 12:25:50|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|3117
1634214360000|2021-10-14 12:26:00|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|5984
1634214370000|2021-10-14 12:26:10|2077|2076.5|2077|2076.5|2077|2076.5|2076.5|2076|4450
1634214380000|2021-10-14 12:26:20|||||||||150
1634214390000|2021-10-14 12:26:30|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|12408
1634214400000|2021-10-14 12:26:40|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|2600
1634214420000|2021-10-14 12:27:00|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|6613
1634214450000|2021-10-14 12:27:30|2079|2078.5|2079|2078|2079|2078.5|2078.5|2078|2266
1634214460000|2021-10-14 12:27:40|2078.5|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|2253
1634214470000|2021-10-14 12:27:50|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|1966
1634214480000|2021-10-14 12:28:00|2079|2078.5|2079|2078|2079|2078.5|2079|2078|777
1634214490000|2021-10-14 12:28:10|2078.5||2078.5||2078.5||2078.5||0
1634214500000|2021-10-14 12:28:20|||||||||1000
1634214520000|2021-10-14 12:28:40|||||||||2700
1634214530000|2021-10-14 12:28:50|2079||2078.5||2079||2078.5||1874
1634214550000|2021-10-14 12:29:10||2077.5||2077.5||2078||2077.5|2980
1634214570000|2021-10-14 12:29:30|2078|2078|2078.5|2077.5|2078.5|2078|2078|2077.5|500
1634214580000|2021-10-14 12:29:40|2078|2078|2078|2077.5|2078|2078|2078|2077.5|553
1634214590000|2021-10-14 12:29:50|2077.5|2077|2077.5|2077|2078|2077.5|2077.5|2077|2971
1634214600000|2021-10-14 12:30:00|2077|2076.5|2077|2076.5|2077.5|2076.5|2077|2076|3796
1634214610000|2021-10-14 12:30:10|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|0
1634214620000|2021-10-14 12:30:20|2077|2076.5|2077|2076|2077|2076.5|2076|2075.5|1230
1634214630000|2021-10-14 12:30:30|2076.5|2075.5|2077.5|2076.5|2077.5|2076.5|2076|2075|5116
1634214640000|2021-10-14 12:30:40|2077|2076|2076.5|2075.5|2077|2076.5|2076|2075.5|3066
1634214650000|2021-10-14 12:30:50|2076||2076.5||2076.5||2076||25
1634214660000|2021-10-14 12:31:00|2077|2076|2077|2076.5|2077.5|2077|2077|2076|4043
1634214670000|2021-10-14 12:31:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|3597
1634214680000|2021-10-14 12:31:20||2075.5||2075.5||2075.5||2075.5|201
1634214690000|2021-10-14 12:31:30|2076|2075|2075.5|2075|2076|2075|2075.5|2075|1898
1634214700000|2021-10-14 12:31:40||2074.5||2074.5||2075||2074.5|1818
1634214710000|2021-10-14 12:31:50|2076|2075|2076|2075|2076|2075|2075.5|2074.5|1367
1634214720000|2021-10-14 12:32:00|2076.5|2075.5|2076.5|2076|2076.5|2076|2076.5|2075.5|150
1634214730000|2021-10-14 12:32:10|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|3431
1634214740000|2021-10-14 12:32:20|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|1518
1634214750000|2021-10-14 12:32:30|2076|2075.5|2076.5|2075.5|2076.5|2076|2076|2075.5|5709
1634214760000|2021-10-14 12:32:40|2076|2076|2076|2075.5|2076|2076|2076|2075|351
1634214770000|2021-10-14 12:32:50|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|16
1634214790000|2021-10-14 12:33:10|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|665
1634214800000|2021-10-14 12:33:20|2076|2075.5|2076|2075|2076|2075.5|2076|2075|2150
1634214810000|2021-10-14 12:33:30||2075.5||2075.5||2075.5||2075.5|0
1634214820000|2021-10-14 12:33:40|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|5476
1634214830000|2021-10-14 12:33:50||2075||2075.5||2075.5||2075|1334
1634214860000|2021-10-14 12:34:20|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|7024
1634214870000|2021-10-14 12:34:30|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|5753
1634214880000|2021-10-14 12:34:40|2077|2076.5|2077|2076|2077|2076.5|2076.5|2076|2656
1634214890000|2021-10-14 12:34:50|2076.5|2076.5|2077.5|2077|2077.5|2077|2076.5|2076|6798
1634214900000|2021-10-14 12:35:00|2078||2077.5||2078||2077.5||31993
1634214910000|2021-10-14 12:35:10|2078|2077.5|2078|2077|2079|2078.5|2077.5|2077|36674
1634214920000|2021-10-14 12:35:20|2077.5|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|986
1634214930000|2021-10-14 12:35:30|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|290
1634214950000|2021-10-14 12:35:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|1729
1634214960000|2021-10-14 12:36:00|2077.5|2077|2078|2077.5|2078|2077.5|2077.5|2077|5943
1634214970000|2021-10-14 12:36:10|||||||||250
1634214980000|2021-10-14 12:36:20|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|6734
1634215000000|2021-10-14 12:36:40|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|1137
1634215010000|2021-10-14 12:36:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|0
1634215020000|2021-10-14 12:37:00|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|366
1634215030000|2021-10-14 12:37:10|||||||||650
1634215040000|2021-10-14 12:37:20|||||||||350
1634215060000|2021-10-14 12:37:40|2078.5|2078|2078.5|2078|2079|2078.5|2078.5|2078|2449
1634215070000|2021-10-14 12:37:50|||||||||1544
1634215080000|2021-10-14 12:38:00|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|6073
1634215090000|2021-10-14 12:38:10||2078||2078.5||2078.5||2078|281
1634215100000|2021-10-14 12:38:20||2078||2078.5||2078.5||2078|0
1634215110000|2021-10-14 12:38:30|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|0
1634215120000|2021-10-14 12:38:40|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|4214
1634215140000|2021-10-14 12:39:00|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078|2584
1634215160000|2021-10-14 12:39:20|2078.5|2078|2079|2078.5|2079|2078.5|2078.5|2078|2610
1634215170000|2021-10-14 12:39:30||2078||2078||2078.5||2078|484
1634215180000|2021-10-14 12:39:40|2078.5|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|6144
1634215190000|2021-10-14 12:39:50|2078.5|2078|2078.5|2078|2078.5|2078|2078.5|2078|572
1634215200000|2021-10-14 12:40:00|2079|2078.5|2078|2077.5|2079|2078.5|2078|2077.5|18838
1634215210000|2021-10-14 12:40:10|2077.5|2077|2077|2076.5|2077.5|2077|2077|2076.5|4578
1634215220000|2021-10-14 12:40:20|2077.5|2077|2077.5|2077|2077.5|2077|2077|2076.5|1620
1634215230000|2021-10-14 12:40:30|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|2502
1634215250000|2021-10-14 12:40:50|2078.5||2078||2078.5||2078||6971
1634215270000|2021-10-14 12:41:10|||||||||2479
1634215280000|2021-10-14 12:41:20|2078.5||2078||2078.5||2078||4925
1634215290000|2021-10-14 12:41:30|2078.5||2078||2078.5||2078||4208
1634215300000|2021-10-14 12:41:40|2078.5|2078|2078|2077.5|2078.5|2078|2078|2077.5|2897
1634215310000|2021-10-14 12:41:50|||||||||100
1634215320000|2021-10-14 12:42:00|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|734
1634215330000|2021-10-14 12:42:10|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|1970
1634215340000|2021-10-14 12:42:20|2078.5|2078|2079.5|2079|2079.5|2079|2078|2077.5|28775
1634215350000|2021-10-14 12:42:30|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|1941
1634215370000|2021-10-14 12:42:50|||||||||1600
1634215380000|2021-10-14 12:43:00|||||||||3445
1634215400000|2021-10-14 12:43:20|2078|2077.5|2078|2077.5|2078|2077.5|2077.5|2077|5822
1634215410000|2021-10-14 12:43:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|217
1634215420000|2021-10-14 12:43:40|||||||||1865
1634215430000|2021-10-14 12:43:50|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|26985
1634215440000|2021-10-14 12:44:00|2076|2075.5|2077|2076.5|2077|2076.5|2076|2075.5|8253
1634215450000|2021-10-14 12:44:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|214
1634215460000|2021-10-14 12:44:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|1777
1634215470000|2021-10-14 12:44:30||2076||2076.5||2076.5||2076|0
1634215480000|2021-10-14 12:44:40|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|2691
1634215490000|2021-10-14 12:44:50|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|2627
1634215510000|2021-10-14 12:45:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|2645
1634215540000|2021-10-14 12:45:40|||||||||250
1634215560000|2021-10-14 12:46:00|2077|2076.5|2076.5|2076|2077|2076.5|2076.5|2076|1319
1634215570000|2021-10-14 12:46:10|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|22
1634215580000|2021-10-14 12:46:20|2075.5|2075|2076.5|2076|2076.5|2076|2075.5|2075|10015
1634215590000|2021-10-14 12:46:30|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|8280
1634215600000|2021-10-14 12:46:40|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|10812
1634215610000|2021-10-14 12:46:50|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|7445
1634215620000|2021-10-14 12:47:00|2074.5|2074|2075|2074.5|2075|2074.5|2074.5|2074|6125
1634215630000|2021-10-14 12:47:10||2074||2074.5||2074.5||2074|0
1634215640000|2021-10-14 12:47:20|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|223
1634215650000|2021-10-14 12:47:30|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|5575
1634215660000|2021-10-14 12:47:40|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|900
1634215690000|2021-10-14 12:48:10|2075.5|2075|2075.5|2075|2075.5|2075|2075.5|2075|26
1634215720000|2021-10-14 12:48:40|2075|2074.5|2074.5|2074|2075.5|2074.5|2074.5|2074|7958
1634215730000|2021-10-14 12:48:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|1655
1634215740000|2021-10-14 12:49:00|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|850
1634215760000|2021-10-14 12:49:20|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|3375
1634215770000|2021-10-14 12:49:30|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|248
1634215780000|2021-10-14 12:49:40|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|0
1634215800000|2021-10-14 12:50:00|||||||||2833
1634215810000|2021-10-14 12:50:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|98
1634215820000|2021-10-14 12:50:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|298
1634215830000|2021-10-14 12:50:30|2077.5|2077|2077|2076.5|2077.5|2077|2077|2076.5|6723
1634215840000|2021-10-14 12:50:40|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|5812
1634215860000|2021-10-14 12:51:00|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|2030
1634215870000|2021-10-14 12:51:10|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|79
1634215880000|2021-10-14 12:51:20|2076.5|2076|2077|2076.5|2077|2076.5|2076.5|2076|2112
1634215890000|2021-10-14 12:51:30|2076.5|2076|2077.5|2077|2078|2077|2076.5|2076|26219
1634215900000|2021-10-14 12:51:40|2077|2076.5|2077|2076.5|2077.5|2077|2077|2076.5|2863
1634215920000|2021-10-14 12:52:00|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|822
1634215930000|2021-10-14 12:52:10||2076.5||2077||2077||2076.5|1493
1634215940000|2021-10-14 12:52:20|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|447
1634215950000|2021-10-14 12:52:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2077|662
1634215970000|2021-10-14 12:52:50|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|3212
1634215980000|2021-10-14 12:53:00|2078.5|2078|2078.5|2078|2078.5|2078|2078|2078|0
1634215990000|2021-10-14 12:53:10|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|744
1634216000000|2021-10-14 12:53:20|||||||||3395
1634216010000|2021-10-14 12:53:30|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|1776
1634216020000|2021-10-14 12:53:40|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|350
1634216030000|2021-10-14 12:53:50|||||||||500
1634216040000|2021-10-14 12:54:00|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|3154
1634216050000|2021-10-14 12:54:10|2078.5|2078|2078.5|2077.5|2078.5|2078|2078|2077.5|1036
1634216060000|2021-10-14 12:54:20||2078||2078||2078||2078|2247
1634216070000|2021-10-14 12:54:30|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|902
1634216090000|2021-10-14 12:54:50|2079|2078.5|2079|2078.5|2079|2078.5|2079|2078.5|440
1634216100000|2021-10-14 12:55:00|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|293
1634216130000|2021-10-14 12:55:30|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|982
1634216140000|2021-10-14 12:55:40|||||||||350
1634216150000|2021-10-14 12:55:50|||||||||2
1634216170000|2021-10-14 12:56:10||2078||2078.5||2078.5||2078|1800
1634216180000|2021-10-14 12:56:20|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|6825
1634216200000|2021-10-14 12:56:40|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|3698
1634216210000|2021-10-14 12:56:50|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|0
1634216220000|2021-10-14 12:57:00|2080|2079.5|2079.5|2079|2080|2079.5|2079.5|2079|331
1634216230000|2021-10-14 12:57:10|||||||||420
1634216260000|2021-10-14 12:57:40|||||||||5000
1634216270000|2021-10-14 12:57:50|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|1440
1634216290000|2021-10-14 12:58:10|2080.5|2080|2081|2080|2081|2080.5|2080.5|2080|101872
1634216300000|2021-10-14 12:58:20|2080.5||2080.5||2080.5||2080.5||0
1634216310000|2021-10-14 12:58:30|2080|2079.5|2080|2079.5|2080|2079.5|2079.5|2079|8545
1634216330000|2021-10-14 12:58:50|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|9461
1634216340000|2021-10-14 12:59:00|2079.5|2079|2079.5|2079|2080|2079.5|2079.5|2079|7390
1634216350000|2021-10-14 12:59:10|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079.5|5552
1634216360000|2021-10-14 12:59:20|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|97
1634216370000|2021-10-14 12:59:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|1069
1634216380000|2021-10-14 12:59:40|||||||||5735
1634216390000|2021-10-14 12:59:50|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|6183
1634216400000|2021-10-14 13:00:00|2082|2081.5|2081.5|2081|2082|2081.5|2081.5|2081|947
1634216420000|2021-10-14 13:00:20|2081|2080.5|2081.5|2081|2081.5|2081|2081|2080.5|5723
1634216430000|2021-10-14 13:00:30|2082|2081.5|2082|2081|2082|2081.5|2082|2081|3428
1634216440000|2021-10-14 13:00:40||2081.5||2081.5||2081.5||2081.5|0
1634216450000|2021-10-14 13:00:50|||||||||785
1634216460000|2021-10-14 13:01:00|||||||||350
1634216470000|2021-10-14 13:01:10|||||||||787
1634216490000|2021-10-14 13:01:30|2081.5|2081|2081.5|2081|2082|2081.5|2081.5|2081|4970
1634216500000|2021-10-14 13:01:40|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|583
1634216510000|2021-10-14 13:01:50|||||||||65
1634216520000|2021-10-14 13:02:00|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|1682
1634216530000|2021-10-14 13:02:10|||||||||1000
1634216550000|2021-10-14 13:02:30|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080.5|2236
1634216560000|2021-10-14 13:02:40|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|1423
1634216570000|2021-10-14 13:02:50|2081|2080.5|2081.5|2080.5|2081.5|2081|2081|2080.5|1941
1634216580000|2021-10-14 13:03:00|2081|2081|2081|2080.5|2081|2081|2081|2080.5|887
1634216590000|2021-10-14 13:03:10|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079|6000
1634216600000|2021-10-14 13:03:20||2079||2079||2079||2079|0
1634216610000|2021-10-14 13:03:30|2079.5|2079.5|2079.5|2078.5|2079.5|2079.5|2079|2078.5|553
1634216630000|2021-10-14 13:03:50|2080|2079|2079.5|2079|2080|2079.5|2079.5|2079|698
1634216640000|2021-10-14 13:04:00|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|105
1634216670000|2021-10-14 13:04:30|2079.5|2079|2079.5|2079|2079.5|2079|2079.5|2079|5024
1634216680000|2021-10-14 13:04:40|2080|2079.5|2079.5|2079|2080|2079.5|2079.5|2079|1410
1634216690000|2021-10-14 13:04:50|2080|2079.5|2080|2079.5|2080|2079.5|2079.5|2079|120
1634216700000|2021-10-14 13:05:00|2079.5|2079|2080|2079.5|2080|2079.5|2079.5|2079|97
1634216720000|2021-10-14 13:05:20|||||||||29
1634216730000|2021-10-14 13:05:30|2080.5|2080|2081|2080.5|2081|2080.5|2080|2080|2716
1634216740000|2021-10-14 13:05:40|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|1546
1634216750000|2021-10-14 13:05:50|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|5316
1634216760000|2021-10-14 13:06:00|2080|2079.5|2080|2079.5|2080.5|2079.5|2080|2079.5|8142
1634216770000|2021-10-14 13:06:10|2080.5|2080|2080.5|2080|2080.5|2080|2080.5|2080|947
1634216780000|2021-10-14 13:06:20|||||||||2864
1634216790000|2021-10-14 13:06:30|2081|2080.5|2081.5|2081|2081.5|2081|2081|2080.5|6675
1634216800000|2021-10-14 13:06:40|||||||||971
1634216810000|2021-10-14 13:06:50|||||||||740
1634216820000|2021-10-14 13:07:00|||||||||400
1634216830000|2021-10-14 13:07:10|||||||||1428
1634216840000|2021-10-14 13:07:20|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|349
1634216850000|2021-10-14 13:07:30|2081.5|2081|2081.5|2081|2081.5|2081.5|2081.5|2081|1396
1634216860000|2021-10-14 13:07:40|2081|2080.5|2082|2081|2082|2081.5|2081|2080.5|2269
1634216870000|2021-10-14 13:07:50||2081.5||2081.5||2081.5||2081.5|3278
1634216880000|2021-10-14 13:08:00|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|6840
1634216890000|2021-10-14 13:08:10|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|5405
1634216900000|2021-10-14 13:08:20|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|250
1634216910000|2021-10-14 13:08:30|||||||||170
1634216930000|2021-10-14 13:08:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|1411
1634216950000|2021-10-14 13:09:10|||||||||796
1634216960000|2021-10-14 13:09:20|2082|2081.5|2082.5|2082|2082.5|2082|2082|2081.5|3780
1634216970000|2021-10-14 13:09:30|2083|2082.5|2083|2082.5|2083|2082.5|2083|2082.5|4573
1634216980000|2021-10-14 13:09:40|||||||||3644
1634216990000|2021-10-14 13:09:50|||||||||967
1634217000000|2021-10-14 13:10:00|2083.5|2083|2083.5|2083|2083.5|2083|2083|2083|5539
1634217020000|2021-10-14 13:10:20|2084|2083.5|2084|2083.5|2084|2083.5|2083.5|2083|2506
1634217030000|2021-10-14 13:10:30|2084.5|2084|2084|2083.5|2084.5|2084|2084|2083.5|1858
1634217040000|2021-10-14 13:10:40|2083.5|2083|2083.5|2083|2084|2083.5|2083.5|2083|4579
1634217050000|2021-10-14 13:10:50|2083|2082.5|2083.5|2082.5|2083.5|2083|2083|2082.5|8152
1634217060000|2021-10-14 13:11:00|2083|2083|2083.5|2083|2083.5|2083|2083|2083|850
1634217070000|2021-10-14 13:11:10|2083|2082.5|2083|2082.5|2083|2082.5|2083|2082.5|5890
1634217080000|2021-10-14 13:11:20|2082.5|2082|2082.5|2082|2083|2082|2082.5|2082|708
1634217090000|2021-10-14 13:11:30|2083|2082.5|2083|2082.5|2083|2082.5|2082.5|2082.5|772
1634217110000|2021-10-14 13:11:50|||||||||1509
1634217120000|2021-10-14 13:12:00|2082.5|2082|2083|2082.5|2083|2082.5|2082.5|2082|3740
1634217130000|2021-10-14 13:12:10|||||||||2844
1634217140000|2021-10-14 13:12:20|2083.5|2083|2083.5|2083|2083.5|2083|2083.5|2082.5|97
1634217150000|2021-10-14 13:12:30|2083|2082.5|2083|2082.5|2083.5|2083|2083|2082.5|1544
1634217160000|2021-10-14 13:12:40|2083.5|2083|2083.5|2083|2083.5|2083|2083|2082.5|1944
1634217170000|2021-10-14 13:12:50|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|515
1634217180000|2021-10-14 13:13:00|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|443
1634217190000|2021-10-14 13:13:10|||||||||2326
1634217200000|2021-10-14 13:13:20|||||||||1348
1634217210000|2021-10-14 13:13:30|||||||||752
1634217230000|2021-10-14 13:13:50|2084|2083.5|2084|2083.5|2084|2083.5|2084|2083.5|5197
1634217240000|2021-10-14 13:14:00|2083.5|2083|2083.5|2083|2083.5|2083|2083.5|2083|6242
1634217250000|2021-10-14 13:14:10|2084|2083.5|2084|2083.5|2084|2083.5|2084|2083|1346
1634217260000|2021-10-14 13:14:20|2083.5|2083|2084|2083.5|2084|2083.5|2083.5|2083|600
1634217270000|2021-10-14 13:14:30|||||||||1044
1634217280000|2021-10-14 13:14:40|||||||||350
1634217290000|2021-10-14 13:14:50|2084.5|2084|2084.5|2084|2084.5|2084|2084.5|2083.5|5471
1634217300000|2021-10-14 13:15:00|2085|2084.5|2086.5|2086|2087|2086.5|2085|2084.5|50139
1634217310000|2021-10-14 13:15:10|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086|6909
1634217320000|2021-10-14 13:15:20|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|820
1634217330000|2021-10-14 13:15:30|2087|2086.5|2086.5|2086|2087.5|2087|2086.5|2086|8304
1634217340000|2021-10-14 13:15:40|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|6001
1634217350000|2021-10-14 13:15:50|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|2646
1634217360000|2021-10-14 13:16:00|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2086|7734
1634217380000|2021-10-14 13:16:20|2086|2085.5|2086.5|2086|2086.5|2086|2086|2085.5|5652
1634217390000|2021-10-14 13:16:30|||||||||250
1634217400000|2021-10-14 13:16:40|2087|2086.5|2088|2087.5|2088|2087.5|2087|2086.5|26315
1634217410000|2021-10-14 13:16:50|2088.5|2088|2088.5|2088|2089|2088.5|2088.5|2088|7530
1634217420000|2021-10-14 13:17:00|2089||2088.5||2089||2088.5||283
1634217430000|2021-10-14 13:17:10|2088|2087.5|2088.5|2087.5|2088.5|2087.5|2088|2087.5|1645
1634217440000|2021-10-14 13:17:20|2088|2087|2087.5|2087|2088|2087.5|2087|2086.5|37752
1634217450000|2021-10-14 13:17:30|||||||||1000
1634217470000|2021-10-14 13:17:50|2087|2086.5|2087|2086.5|2087|2086.5|2086.5|2086|4590
1634217480000|2021-10-14 13:18:00|2087.5|2087|2087|2086.5|2087.5|2087|2087|2086.5|1556
1634217490000|2021-10-14 13:18:10|2087.5||2087||2087.5||2087||0
1634217500000|2021-10-14 13:18:20|2086.5|2086|2087.5|2087|2087.5|2087|2086.5|2086|6908
1634217510000|2021-10-14 13:18:30|||||||||1112
1634217530000|2021-10-14 13:18:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|1231
1634217540000|2021-10-14 13:19:00|2086.5|2086|2086.5|2086|2087|2086.5|2086.5|2086|3202
1634217550000|2021-10-14 13:19:10|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2086|1208
1634217560000|2021-10-14 13:19:20|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|1757
1634217600000|2021-10-14 13:20:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|2200
1634217610000|2021-10-14 13:20:10|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|2422
1634217620000|2021-10-14 13:20:20|2085.5|2085|2086|2085.5|2086|2085.5|2085.5|2085|994
1634217630000|2021-10-14 13:20:30|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|0
1634217650000|2021-10-14 13:20:50|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|1416
1634217660000|2021-10-14 13:21:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|100
1634217670000|2021-10-14 13:21:10|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|1419
1634217680000|2021-10-14 13:21:20|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|515
1634217690000|2021-10-14 13:21:30|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|808
1634217700000|2021-10-14 13:21:40|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|4397
1634217710000|2021-10-14 13:21:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|843
1634217740000|2021-10-14 13:22:20|||||||||180
1634217750000|2021-10-14 13:22:30|2087.5|2087|2087.5|2087|2087.5|2087|2087|2086.5|2090
1634217760000|2021-10-14 13:22:40|||||||||649
1634217780000|2021-10-14 13:23:00|||||||||907
1634217790000|2021-10-14 13:23:10|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|1715
1634217800000|2021-10-14 13:23:20|||||||||803
1634217810000|2021-10-14 13:23:30|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|819
1634217820000|2021-10-14 13:23:40|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|3004
1634217830000|2021-10-14 13:23:50|||||||||780
1634217840000|2021-10-14 13:24:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|7655
1634217850000|2021-10-14 13:24:10|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|3347
1634217860000|2021-10-14 13:24:20|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|2691
1634217870000|2021-10-14 13:24:30|||||||||191
1634217880000|2021-10-14 13:24:40|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|7872
1634217890000|2021-10-14 13:24:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|1652
1634217900000|2021-10-14 13:25:00|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|1431
1634217910000|2021-10-14 13:25:10|2089||2089||2089||2089||2500
1634217920000|2021-10-14 13:25:20|2088.5|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|2735
1634217930000|2021-10-14 13:25:30|||||||||865
1634217940000|2021-10-14 13:25:40|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|4244
1634217950000|2021-10-14 13:25:50|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|4964
1634217960000|2021-10-14 13:26:00|2088.5|2088|2088.5|2088|2089|2088|2088.5|2088|2085
1634217970000|2021-10-14 13:26:10|2089|2088.5|2089.5|2088.5|2089.5|2088.5|2089|2088.5|72
1634217980000|2021-10-14 13:26:20||2089||2089||2089||2089|3156
1634217990000|2021-10-14 13:26:30|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|4405
1634218000000|2021-10-14 13:26:40|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088|13877
1634218010000|2021-10-14 13:26:50|||||||||500
1634218020000|2021-10-14 13:27:00|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|6683
1634218030000|2021-10-14 13:27:10|||||||||963
1634218040000|2021-10-14 13:27:20|||||||||1256
1634218050000|2021-10-14 13:27:30|2090||2089.5||2090||2089.5||428
1634218060000|2021-10-14 13:27:40|2090|2088.5|2089|2088.5|2090|2089|2089|2088.5|9505
1634218070000|2021-10-14 13:27:50|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|2296
1634218080000|2021-10-14 13:28:00|2087.5|2087|2088.5|2088|2088.5|2088|2087.5|2087|4293
1634218090000|2021-10-14 13:28:10|2088|2087.5|2089|2088.5|2089|2088.5|2088|2087.5|1738
1634218130000|2021-10-14 13:28:50|||||||||668
1634218140000|2021-10-14 13:29:00|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|3382
1634218160000|2021-10-14 13:29:20|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|2947
1634218170000|2021-10-14 13:29:30|2088|2087.5|2088|2087.5|2088.5|2088|2087.5|2087|6175
1634218180000|2021-10-14 13:29:40|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|1097
1634218190000|2021-10-14 13:29:50|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2086.5|14075
1634218200000|2021-10-14 13:30:00|2088|2087.5|2088|2087.5|2088.5|2088|2087|2086.5|42680
1634218210000|2021-10-14 13:30:10|2088.5|2088|2089.5|2089|2089.5|2089|2088|2087.5|16564
1634218220000|2021-10-14 13:30:20|2089|2088.5|2089|2088|2089|2088.5|2087.5|2087|6189
1634218230000|2021-10-14 13:30:30|2089.5|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|2839
1634218240000|2021-10-14 13:30:40|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|3718
1634218250000|2021-10-14 13:30:50|2089.5|2089|2088.5|2088|2089.5|2089|2088.5|2088|2632
1634218260000|2021-10-14 13:31:00|2088|2087.5|2086|2085.5|2088|2087.5|2086|2085.5|9412
1634218270000|2021-10-14 13:31:10|2085.5|2085|2082.5|2082|2085.5|2085|2082|2081.5|136238
1634218280000|2021-10-14 13:31:20|2083|2082.5|2080.5|2080|2083.5|2083|2080.5|2080|56200
1634218290000|2021-10-14 13:31:30|2080|2079.5|2082|2081.5|2082|2081.5|2079|2078.5|46178
1634218300000|2021-10-14 13:31:40|2082.5|2081|2081.5|2080.5|2082.5|2081|2080.5|2080|12411
1634218310000|2021-10-14 13:31:50|2082|2081|2080.5|2080|2082|2081.5|2080|2079.5|7525
1634218320000|2021-10-14 13:32:00|2081|2080.5|2081.5|2081|2082|2081.5|2080.5|2080|7432
1634218330000|2021-10-14 13:32:10|2082|2081.5|2082|2081.5|2083|2082.5|2082|2081.5|4392
1634218340000|2021-10-14 13:32:20|2082.5|2082|2082.5|2081.5|2083.5|2083|2082|2081.5|3226
1634218350000|2021-10-14 13:32:30|2083|2082|2084|2083.5|2085|2084|2083|2082|2040
1634218360000|2021-10-14 13:32:40|2083.5|2083|2082.5|2082|2083.5|2083|2081.5|2080.5|10321
1634218370000|2021-10-14 13:32:50|2082|2081.5|2081.5|2081|2082|2081.5|2081|2080.5|12271
1634218380000|2021-10-14 13:33:00|2082|2081.5|2080.5|2080|2082.5|2082|2078.5|2078|25100
1634218390000|2021-10-14 13:33:10|2081|2080.5|2082.5|2081.5|2082.5|2081.5|2081|2080.5|3318
1634218400000|2021-10-14 13:33:20|2083|2082|2083.5|2083|2084|2083|2083|2082|3149
1634218410000|2021-10-14 13:33:30|2084|2083.5|2083.5|2083|2084|2083.5|2083|2082|3793
1634218420000|2021-10-14 13:33:40|2084|2083.5|2084|2083.5|2084.5|2084|2084|2083.5|2038
1634218430000|2021-10-14 13:33:50|2084.5|2083|2084|2083.5|2084.5|2083.5|2083.5|2083|2115
1634218440000|2021-10-14 13:34:00|2084.5|2084|2083.5|2083|2084.5|2084|2082.5|2082|10169
1634218450000|2021-10-14 13:34:10|2083|2082.5|2083.5|2083|2084|2083|2082|2081.5|8749
1634218460000|2021-10-14 13:34:20|2084|2083.5|2084|2083|2085|2084.5|2083.5|2082.5|19044
1634218470000|2021-10-14 13:34:30|2083.5|2082.5|2083.5|2082.5|2085|2084.5|2083|2082.5|6056
1634218480000|2021-10-14 13:34:40|2084|2083|2082|2081.5|2084|2083|2082|2081.5|3291
1634218490000|2021-10-14 13:34:50|2082.5|2082|2082.5|2081.5|2082.5|2082|2081.5|2081|11440
1634218500000|2021-10-14 13:35:00|2082|2082|2082|2081.5|2082.5|2082|2081.5|2081|11123
1634218510000|2021-10-14 13:35:10|2082.5|2081|2082|2081.5|2083|2082.5|2082|2081|6390
1634218520000|2021-10-14 13:35:20|2082.5|2082|2080.5|2080|2083|2082.5|2080.5|2080|13200
1634218530000|2021-10-14 13:35:30|2081|2080.5|2080.5|2080|2081|2080.5|2079|2078.5|10737
1634218540000|2021-10-14 13:35:40|2080|2079.5|2080|2079.5|2081|2080.5|2080|2079.5|2292
1634218550000|2021-10-14 13:35:50|2080.5|2080|2079.5|2079|2080.5|2080|2079|2078.5|1171
1634218560000|2021-10-14 13:36:00|2080|2078.5|2080|2079.5|2080|2079.5|2079|2078.5|4307
1634218570000|2021-10-14 13:36:10|2079.5|2079|2080.5|2080|2081|2080.5|2079.5|2079|5101
1634218580000|2021-10-14 13:36:20|2080|2079.5|2081.5|2081|2081.5|2081|2080|2079.5|1951
1634218590000|2021-10-14 13:36:30|2082|2081.5|2082.5|2082|2083|2082.5|2082|2081.5|3600
1634218600000|2021-10-14 13:36:40|2083|2082.5|2083|2082.5|2083.5|2082.5|2082.5|2082|1621
1634218610000|2021-10-14 13:36:50|2083.5|2083|2084.5|2084|2084.5|2084|2083|2082|2348
1634218620000|2021-10-14 13:37:00|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|9997
1634218630000|2021-10-14 13:37:10|2085|2083.5|2084.5|2084|2085|2084.5|2084.5|2083.5|2225
1634218640000|2021-10-14 13:37:20|2084|2083.5|2083|2082.5|2084.5|2084|2083|2082.5|8390
1634218650000|2021-10-14 13:37:30|2082.5|2082|2083|2082.5|2083.5|2082.5|2082|2081.5|4473
1634218660000|2021-10-14 13:37:40|2082.5|2082|2082|2081|2082.5|2082.5|2081.5|2081|4965
1634218670000|2021-10-14 13:37:50|2082.5|2081.5|2082|2081.5|2082.5|2082|2081.5|2081|3738
1634218680000|2021-10-14 13:38:00|2082.5|2082|2083|2082.5|2083|2082.5|2081|2080.5|7774
1634218690000|2021-10-14 13:38:10|2082.5|2082|2082.5|2082|2083|2082|2082.5|2082|2240
1634218700000|2021-10-14 13:38:20|2083|2082.5|2082.5|2082|2083.5|2082.5|2082.5|2082|4863
1634218710000|2021-10-14 13:38:30|2083|2082.5|2082|2081.5|2083|2082.5|2081.5|2081|5788
1634218720000|2021-10-14 13:38:40|2081.5|2081|2081|2080.5|2081.5|2081.5|2081|2080.5|1686
1634218730000|2021-10-14 13:38:50|2081.5|2081|2079.5|2079|2082|2081|2079.5|2079|7635
1634218740000|2021-10-14 13:39:00|2080|2079.5|2080.5|2080|2081|2080.5|2079.5|2078.5|11706
1634218750000|2021-10-14 13:39:10|2080|2079.5|2079|2078.5|2080.5|2080|2079|2078.5|3730
1634218760000|2021-10-14 13:39:20|2079.5|2079|2079.5|2079|2079.5|2079|2079|2078.5|746
1634218770000|2021-10-14 13:39:30|2079|2078.5|2078|2077.5|2079|2078.5|2078|2077.5|4961
1634218780000|2021-10-14 13:39:40|2077.5|2077|2076.5|2076|2078|2077|2076.5|2076|4197
1634218790000|2021-10-14 13:39:50|2076|2075.5|2075.5|2075|2076.5|2076|2075|2074.5|92374
1634218800000|2021-10-14 13:40:00|2075|2074.5|2074.5|2073.5|2075|2075|2073.5|2073|16609
1634218810000|2021-10-14 13:40:10|2074|2074|2077|2076.5|2077.5|2077|2074|2073.5|7869
1634218820000|2021-10-14 13:40:20|2076.5|2076|2076.5|2076|2077.5|2076.5|2076.5|2075.5|2446
1634218830000|2021-10-14 13:40:30|2077|2076.5|2076.5|2076|2077|2076.5|2076|2075|859
1634218840000|2021-10-14 13:40:40|2076|2075.5|2076|2075.5|2076.5|2075.5|2075.5|2075|1648
1634218850000|2021-10-14 13:40:50|2076.5|2075|2076.5|2076|2077|2076|2076|2075|16
1634218860000|2021-10-14 13:41:00|2076|2075.5|2076.5|2075.5|2077|2076.5|2075.5|2075|4365
1634218870000|2021-10-14 13:41:10|2077|2076|2077.5|2077|2078|2077.5|2077|2076|2370
1634218880000|2021-10-14 13:41:20|2078|2076.5|2077.5|2077|2078|2077|2076.5|2076|318
1634218890000|2021-10-14 13:41:30|2078|2076.5|2077|2076.5|2078|2077.5|2077|2076.5|2519
1634218900000|2021-10-14 13:41:40|2077.5|2077|2078.5|2077.5|2078.5|2077.5|2077.5|2076.5|429
1634218910000|2021-10-14 13:41:50|2078|2077|2077|2076|2078|2077.5|2076.5|2076|3868
1634218920000|2021-10-14 13:42:00|2077.5|2076.5|2075|2074.5|2077.5|2076.5|2075|2074.5|13435
1634218930000|2021-10-14 13:42:10|2074.5|2074|2075.5|2075|2075.5|2075|2074.5|2074|5310
1634218940000|2021-10-14 13:42:20|2076|2075.5|2076|2075.5|2076.5|2076|2075.5|2075|2088
1634218950000|2021-10-14 13:42:30|2076.5|2076|2076|2075.5|2076.5|2076|2075.5|2075|1491
1634218960000|2021-10-14 13:42:40|2075.5|2075|2075.5|2075|2076|2075.5|2075.5|2075|8005
1634218970000|2021-10-14 13:42:50|2076|2075.5|2077|2076|2077|2076.5|2076|2075.5|2799
1634218980000|2021-10-14 13:43:00|2076.5|2076.5|2075.5|2075|2076.5|2076.5|2075.5|2075|3303
1634218990000|2021-10-14 13:43:10|2076|2075.5|2076.5|2076|2077|2076.5|2076|2075|1059
1634219000000|2021-10-14 13:43:20|2077|2075.5|2077|2076.5|2077|2076.5|2076.5|2075.5|715
1634219010000|2021-10-14 13:43:30|2076.5|2076|2077|2076|2077|2076.5|2076.5|2075.5|1897
1634219020000|2021-10-14 13:43:40|2076.5|2076.5|2076|2075.5|2077.5|2077|2075.5|2075|4453
1634219030000|2021-10-14 13:43:50|2075.5|2075|2077|2076|2077|2076.5|2075|2074.5|32339
1634219040000|2021-10-14 13:44:00|2076.5|2076.5|2077|2076.5|2077.5|2077|2076|2075.5|4064
1634219050000|2021-10-14 13:44:10|2077.5|2076|2077.5|2077|2077.5|2077|2077|2076|2900
1634219060000|2021-10-14 13:44:20|2078|2077.5|2078.5|2078|2079|2078.5|2078|2077.5|6467
1634219070000|2021-10-14 13:44:30|2078|2077.5|2079|2078|2079|2078.5|2078|2077.5|2161
1634219080000|2021-10-14 13:44:40|2078.5|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|491
1634219090000|2021-10-14 13:44:50|2079|2078.5|2080|2079.5|2080|2079.5|2078.5|2078.5|14239
1634219100000|2021-10-14 13:45:00|2080.5|2079|2080.5|2080|2080.5|2080|2079.5|2079|5318
1634219110000|2021-10-14 13:45:10|2081|2079.5|2081|2080.5|2081.5|2081|2080|2079.5|4537
1634219120000|2021-10-14 13:45:20|2081.5|2081|2082|2081.5|2082|2081.5|2081|2080.5|2269
1634219130000|2021-10-14 13:45:30|2082.5|2082|2082.5|2082|2083|2082.5|2082.5|2081.5|2721
1634219140000|2021-10-14 13:45:40|2083|2081.5|2084|2083|2084|2083.5|2082.5|2081.5|3935
1634219150000|2021-10-14 13:45:50|2083.5|2082.5|2083.5|2082.5|2084|2083|2083|2082.5|698
1634219160000|2021-10-14 13:46:00|2084|2083|2083.5|2083|2084|2083|2083|2082.5|2606
1634219170000|2021-10-14 13:46:10|2084|2083.5|2083.5|2083|2084|2083.5|2083.5|2083|5806
1634219180000|2021-10-14 13:46:20|2084|2083.5|2083.5|2083|2084.5|2084|2083.5|2083|3340
1634219190000|2021-10-14 13:46:30|2084|2083.5|2084|2083.5|2084|2083.5|2083.5|2083.5|70
1634219200000|2021-10-14 13:46:40|2084.5|2084|2084.5|2084|2084.5|2084|2084|2083.5|2607
1634219210000|2021-10-14 13:46:50|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|96
1634219220000|2021-10-14 13:47:00|2085|2083.5|2084.5|2084|2085|2084|2084|2083.5|6328
1634219230000|2021-10-14 13:47:10|2084|2083.5|2084.5|2083.5|2084.5|2083.5|2084|2083.5|296
1634219240000|2021-10-14 13:47:20|2084|2084|2084|2083.5|2084.5|2084|2084|2083|1960
1634219250000|2021-10-14 13:47:30|2083.5|2083|2083.5|2083|2084|2083.5|2083|2082.5|4770
1634219260000|2021-10-14 13:47:40|2084|2083.5|2083.5|2082.5|2084|2083.5|2083|2082.5|5080
1634219270000|2021-10-14 13:47:50|2083|2083|2083|2082.5|2083.5|2083|2083|2082.5|657
1634219280000|2021-10-14 13:48:00|2082.5|2082|2083|2082|2083|2082.5|2082|2081.5|16332
1634219290000|2021-10-14 13:48:10|2082.5|2081.5|2082.5|2082|2082.5|2082|2082|2081.5|2350
1634219300000|2021-10-14 13:48:20|2082|2081.5|2082|2081|2082.5|2082|2081.5|2081|4559
1634219310000|2021-10-14 13:48:30|2082.5|2081.5|2082.5|2081.5|2082.5|2082|2082|2081.5|450
1634219320000|2021-10-14 13:48:40|2083|2082|2083.5|2083|2083.5|2083|2083|2081.5|4582
1634219330000|2021-10-14 13:48:50|2084|2083.5|2083.5|2082.5|2084|2083.5|2083.5|2082.5|1044
1634219340000|2021-10-14 13:49:00|2083|2083|2083|2082|2083|2083|2082.5|2081.5|10127
1634219350000|2021-10-14 13:49:10|2082.5|2082.5|2083|2082.5|2083.5|2082.5|2082.5|2082|2098
1634219360000|2021-10-14 13:49:20|2083.5|2083|2083.5|2083|2083.5|2083|2083|2082.5|3086
1634219370000|2021-10-14 13:49:30|2083|2082.5|2084|2083.5|2084.5|2084|2083|2082.5|5426
1634219380000|2021-10-14 13:49:40|2084.5|2084|2084.5|2083.5|2084.5|2084|2084|2083.5|731
1634219390000|2021-10-14 13:49:50|2084|2084|2084.5|2084|2084.5|2084|2084|2083.5|3675
1634219400000|2021-10-14 13:50:00||2083.5||2083.5||2084||2083.5|2877
1634219410000|2021-10-14 13:50:10|2084|2084|2084|2083|2084.5|2084|2083.5|2083|994
1634219420000|2021-10-14 13:50:20|2083.5|2083.5|2084|2083|2084|2083.5|2083.5|2083|2006
1634219430000|2021-10-14 13:50:30|2084.5|2083.5|2084.5|2083.5|2084.5|2084|2084|2083|1421
1634219440000|2021-10-14 13:50:40|2084|2083|2084.5|2084|2084.5|2084|2083.5|2083|1211
1634219450000|2021-10-14 13:50:50|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|3840
1634219460000|2021-10-14 13:51:00|2085|2084.5|2084.5|2084|2085|2084.5|2084|2083.5|11274
1634219470000|2021-10-14 13:51:10|2085|2084.5|2085|2084|2085|2084.5|2084.5|2084|0
1634219480000|2021-10-14 13:51:20|2084.5|2084.5|2085.5|2085|2086|2085|2084.5|2084|28834
1634219490000|2021-10-14 13:51:30|2086|2084.5|2085.5|2085|2086|2085|2085|2084.5|2240
1634219500000|2021-10-14 13:51:40|2086|2085.5|2085.5|2084.5|2086|2085.5|2085|2084.5|4062
1634219510000|2021-10-14 13:51:50||2085||2085||2085||2084.5|282
1634219520000|2021-10-14 13:52:00|2085|2084.5|2085.5|2084.5|2085.5|2085|2085|2084.5|3649
1634219530000|2021-10-14 13:52:10|2086|2085|2084.5|2084|2086|2085.5|2084.5|2084|5360
1634219540000|2021-10-14 13:52:20|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083|15476
1634219550000|2021-10-14 13:52:30|2085|2084.5|2085|2084|2085|2084.5|2084.5|2084|1432
1634219560000|2021-10-14 13:52:40|2084.5|2084.5|2085|2084|2085|2084.5|2084.5|2084|199
1634219570000|2021-10-14 13:52:50|2084.5|2083.5|2084.5|2083.5|2084.5|2084|2084|2083.5|2411
1634219580000|2021-10-14 13:53:00|2084|2084|2083.5|2083|2084|2084|2083.5|2083|4798
1634219590000|2021-10-14 13:53:10|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|16081
1634219600000|2021-10-14 13:53:20|2083|2081.5|2081|2080.5|2083|2082|2081|2080.5|18187
1634219610000|2021-10-14 13:53:30|2080.5|2080|2079.5|2079|2080.5|2080.5|2079|2078.5|20979
1634219620000|2021-10-14 13:53:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079.5|126
1634219630000|2021-10-14 13:53:50|2080.5|2080|2080.5|2080|2081|2080.5|2080.5|2080|9815
1634219640000|2021-10-14 13:54:00|2081|2079.5|2081.5|2080.5|2081.5|2081|2080|2079.5|1543
1634219650000|2021-10-14 13:54:10|2081|2081|2081.5|2081|2082.5|2081.5|2081|2081|1920
1634219660000|2021-10-14 13:54:20|2082|2081.5|2081.5|2081|2082|2081.5|2081|2080.5|1053
1634219670000|2021-10-14 13:54:30|2082|2081.5|2081.5|2081|2082|2081.5|2081|2080.5|1260
1634219680000|2021-10-14 13:54:40|2081|2080.5|2081|2080.5|2081|2081|2081|2080.5|2000
1634219690000|2021-10-14 13:54:50|2080.5|2080|2081.5|2081|2081.5|2081|2080.5|2080|7454
1634219700000|2021-10-14 13:55:00|2082|2080.5|2082|2081.5|2082|2081.5|2082|2080.5|4427
1634219710000|2021-10-14 13:55:10|2082.5|2082|2081|2080.5|2082.5|2082|2080.5|2080|31164
1634219720000|2021-10-14 13:55:20|2081.5|2081|2082.5|2081.5|2082.5|2081.5|2081|2080.5|12127
1634219730000|2021-10-14 13:55:30|2082|2082|2082.5|2082|2083|2082.5|2082|2082|7809
1634219740000|2021-10-14 13:55:40|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|5877
1634219750000|2021-10-14 13:55:50|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|3310
1634219760000|2021-10-14 13:56:00|2082|2081.5|2082|2081.5|2082.5|2082|2082|2081|4368
1634219770000|2021-10-14 13:56:10|2081.5|2081|2081|2080.5|2082|2081.5|2080.5|2080|4017
1634219780000|2021-10-14 13:56:20|2080.5|2080|2081|2080.5|2081.5|2081|2080.5|2080|8481
1634219790000|2021-10-14 13:56:30|2080.5|2080|2080.5|2080|2080.5|2080|2080|2079.5|6067
1634219800000|2021-10-14 13:56:40|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|4816
1634219810000|2021-10-14 13:56:50|2080|2079.5|2080.5|2080|2080.5|2080|2080|2079.5|946
1634219820000|2021-10-14 13:57:00|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079.5|1004
1634219830000|2021-10-14 13:57:10|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|287
1634219840000|2021-10-14 13:57:20|2079.5|2079|2078.5|2077.5|2080|2079|2078|2077.5|5152
1634219850000|2021-10-14 13:57:30|2079|2078|2077.5|2077|2079|2078|2077.5|2077|363
1634219860000|2021-10-14 13:57:40|2078|2077.5|2078|2077.5|2078.5|2078|2077.5|2077|4342
1634219870000|2021-10-14 13:57:50|2078.5|2078|2078|2077.5|2078.5|2078|2077.5|2077|3811
1634219880000|2021-10-14 13:58:00|2078.5|2078|2077.5|2077|2079|2078|2077.5|2077|18427
1634219890000|2021-10-14 13:58:10|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|2745
1634219900000|2021-10-14 13:58:20|2078|2077.5|2077.5|2077|2078|2077.5|2077|2076.5|3343
1634219910000|2021-10-14 13:58:30|2077|2076.5|2077|2076.5|2077|2076.5|2077|2076.5|101
1634219920000|2021-10-14 13:58:40|2076.5|2076|2076.5|2076|2077.5|2077|2076.5|2076|3331
1634219930000|2021-10-14 13:58:50|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075|5428
1634219940000|2021-10-14 13:59:00|2077|2076.5|2077|2076.5|2077|2076.5|2076.5|2076|4856
1634219950000|2021-10-14 13:59:10|2077.5|2077|2077.5|2076.5|2077.5|2077|2077|2076.5|6922
1634219960000|2021-10-14 13:59:20|2078|2077|2079|2078.5|2079|2078.5|2077.5|2077|8334
1634219970000|2021-10-14 13:59:30|2078.5|2078|2079|2078.5|2079|2078.5|2078|2077.5|27689
1634219980000|2021-10-14 13:59:40|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078|2485
1634219990000|2021-10-14 13:59:50|2079.5|2079|2079|2078.5|2079.5|2079|2079|2078.5|5693
1634220000000|2021-10-14 14:00:00|2078.5|2078|2078.5|2078|2079|2078.5|2078.5|2078|4516
1634220010000|2021-10-14 14:00:10|2079|2078.5|2079|2078.5|2079|2078.5|2078.5|2078|2128
1634220020000|2021-10-14 14:00:20|2078.5|2078|2079.5|2078.5|2079.5|2079|2078|2077.5|7054
1634220030000|2021-10-14 14:00:30|2080|2079|2079.5|2079|2080|2079.5|2079|2078.5|941
1634220040000|2021-10-14 14:00:40|2079|2078.5|2079.5|2078.5|2079.5|2079|2079|2078.5|10
1634220050000|2021-10-14 14:00:50|2079|2079|2078.5|2078|2079.5|2079|2078.5|2078|5082
1634220060000|2021-10-14 14:01:00|2079|2077.5|2078.5|2078|2079|2078|2078|2077.5|1147
1634220070000|2021-10-14 14:01:10|2078|2077.5|2079|2078|2079|2078.5|2078|2077|9714
1634220080000|2021-10-14 14:01:20|2079.5|2078.5|2079.5|2078.5|2079.5|2079|2079|2078|575
1634220090000|2021-10-14 14:01:30|2079|2078|2078.5|2077.5|2079|2078|2078|2077.5|1615
1634220100000|2021-10-14 14:01:40||2078||2078||2078||2078|0
1634220110000|2021-10-14 14:01:50|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|111
1634220120000|2021-10-14 14:02:00|2079||2078.5||2079||2078.5||0
1634220130000|2021-10-14 14:02:10|2079|2078.5|2079|2078.5|2079.5|2079|2079|2078.5|2083
1634220140000|2021-10-14 14:02:20|2079.5|2079|2079.5|2079|2080|2079.5|2078.5|2078|6883
1634220150000|2021-10-14 14:02:30|2080|2079.5|2080|2079.5|2080|2079.5|2079.5|2079|1908
1634220160000|2021-10-14 14:02:40|2080.5|2080|2080.5|2080|2080.5|2080|2080|2079.5|1237
1634220170000|2021-10-14 14:02:50|||||||||1818
1634220180000|2021-10-14 14:03:00|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079.5|1760
1634220190000|2021-10-14 14:03:10|2080.5|2080|2080|2079.5|2080.5|2080|2080|2079.5|5000
1634220200000|2021-10-14 14:03:20|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|1447
1634220210000|2021-10-14 14:03:30||2080||2080.5||2080.5||2080|1827
1634220220000|2021-10-14 14:03:40|2080.5|2080|2081|2080.5|2081|2080.5|2080.5|2080|4529
1634220230000|2021-10-14 14:03:50|2081.5|2081|2082|2081.5|2082|2081.5|2081.5|2081|2464
1634220240000|2021-10-14 14:04:00|2081.5|2081|2081.5|2081|2082|2081.5|2081.5|2081|3669
1634220260000|2021-10-14 14:04:20|2081|2080.5|2081.5|2080.5|2081.5|2081|2081|2080.5|955
1634220270000|2021-10-14 14:04:30|2081||2081.5||2081.5||2081||0
1634220280000|2021-10-14 14:04:40|2082|2081|2081|2080.5|2082|2081|2081|2080.5|5489
1634220290000|2021-10-14 14:04:50|2081.5|2081|2082|2081.5|2082.5|2082|2081.5|2081|227
1634220300000|2021-10-14 14:05:00|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|3852
1634220310000|2021-10-14 14:05:10|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|0
1634220320000|2021-10-14 14:05:20|2081.5|2081|2081.5|2081|2081.5|2081|2081|2080.5|4291
1634220330000|2021-10-14 14:05:30|2081|2080.5|2082|2081.5|2082|2081.5|2081|2080.5|952
1634220340000|2021-10-14 14:05:40|2081.5|2081|2081.5|2081|2082|2081.5|2081.5|2081|97
1634220350000|2021-10-14 14:05:50|2082|2080.5|2081|2080.5|2082|2080.5|2081|2080.5|2083
1634220360000|2021-10-14 14:06:00|2080.5|2080|2081|2080|2081|2080.5|2080|2079.5|12810
1634220370000|2021-10-14 14:06:10|2080.5|2080.5|2080.5|2080|2080.5|2080.5|2080.5|2080|594
1634220380000|2021-10-14 14:06:20|2080|2079.5|2080|2079.5|2080.5|2080|2080|2079|98
1634220390000|2021-10-14 14:06:30|2079.5|2079|2079.5|2079|2080|2079.5|2079.5|2079|3860
1634220400000|2021-10-14 14:06:40|2080|2079.5|2080|2079.5|2080|2079.5|2080|2079|991
1634220410000|2021-10-14 14:06:50|2079.5|2079|2079.5|2079|2079.5|2079.5|2079.5|2079|447
1634220420000|2021-10-14 14:07:00|2080||2079.5||2080||2079.5||634
1634220430000|2021-10-14 14:07:10|2079|2078.5|2079.5|2079|2079.5|2079|2079|2078.5|1463
1634220440000|2021-10-14 14:07:20||2078.5||2079||2079||2078.5|1902
1634220450000|2021-10-14 14:07:30|2079|2078.5|2079|2078|2079|2079|2078.5|2078|1204
1634220460000|2021-10-14 14:07:40|2078.5|2077.5|2078.5|2078|2078.5|2078|2078.5|2077.5|1952
1634220470000|2021-10-14 14:07:50|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|2595
1634220480000|2021-10-14 14:08:00|2078|2077.5|2077|2076.5|2078.5|2077.5|2077|2076.5|12608
1634220490000|2021-10-14 14:08:10|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|826
1634220500000|2021-10-14 14:08:20|2077|2076.5|2077|2076|2077|2076.5|2076.5|2076|3038
1634220510000|2021-10-14 14:08:30|2076.5|2076.5|2076.5|2076|2076.5|2076.5|2076.5|2076|34
1634220520000|2021-10-14 14:08:40|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|9794
1634220530000|2021-10-14 14:08:50|||||||||2550
1634220550000|2021-10-14 14:09:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|0
1634220560000|2021-10-14 14:09:20|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073|28679
1634220570000|2021-10-14 14:09:30|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|3862
1634220580000|2021-10-14 14:09:40|2074|2073.5|2074|2073|2074|2073.5|2073.5|2073|849
1634220590000|2021-10-14 14:09:50|2073.5|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|4289
1634220600000|2021-10-14 14:10:00|2073.5|2073|2073.5|2073|2074|2073|2073|2072.5|12578
1634220610000|2021-10-14 14:10:10|2073|2072.5|2075|2074.5|2075|2074.5|2073|2072.5|20522
1634220620000|2021-10-14 14:10:20|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|0
1634220630000|2021-10-14 14:10:30|2074|2073.5|2074.5|2073.5|2074.5|2073.5|2074|2073.5|1463
1634220640000|2021-10-14 14:10:40||2074||2073.5||2074||2073.5|1277
1634220650000|2021-10-14 14:10:50|2075|2074|2074.5|2074|2075|2074.5|2074.5|2074|1436
1634220670000|2021-10-14 14:11:10|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2073.5|5187
1634220680000|2021-10-14 14:11:20|2074.5|2074|2075.5|2075|2075.5|2075|2074.5|2074|453
1634220690000|2021-10-14 14:11:30|2075|2074.5|2075|2074|2075.5|2074.5|2074.5|2074|3094
1634220700000|2021-10-14 14:11:40|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074|2778
1634220710000|2021-10-14 14:11:50|2075.5|2074|2075|2074.5|2075.5|2075|2075|2074|775
1634220720000|2021-10-14 14:12:00|2074.5|2074|2074|2073.5|2075|2074|2074|2073.5|3413
1634220730000|2021-10-14 14:12:10|2074.5|2074|2074.5|2073.5|2074.5|2074|2074.5|2073.5|826
1634220740000|2021-10-14 14:12:20|2074|2074|2074|2073.5|2074|2074|2073.5|2073|6365
1634220750000|2021-10-14 14:12:30|2073.5|2073|2074|2073.5|2074.5|2073.5|2073.5|2073|7076
1634220760000|2021-10-14 14:12:40|2073.5|2073|2074|2073.5|2074.5|2074|2073.5|2073|3195
1634220770000|2021-10-14 14:12:50|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|3756
1634220780000|2021-10-14 14:13:00|2074|2073.5|2073.5|2073|2074|2073.5|2073|2072.5|1757
1634220790000|2021-10-14 14:13:10|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|2513
1634220800000|2021-10-14 14:13:20|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|1648
1634220810000|2021-10-14 14:13:30|2074.5|2074|2073.5|2073|2074.5|2074|2073.5|2072.5|13970
1634220820000|2021-10-14 14:13:40|2074|2073.5|2074|2073|2074|2073.5|2073.5|2073|5892
1634220830000|2021-10-14 14:13:50|2073.5|2073.5|2074|2073.5|2074|2073.5|2073.5|2073.5|157
1634220840000|2021-10-14 14:14:00|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|2091
1634220850000|2021-10-14 14:14:10|2074.5|2074|2073.5|2073|2074.5|2074|2073.5|2073|1701
1634220860000|2021-10-14 14:14:20|2073|2072.5|2073|2072|2073|2072.5|2072.5|2072|16416
1634220870000|2021-10-14 14:14:30|2072.5|2072.5|2073|2072.5|2073|2072.5|2072.5|2072|309
1634220880000|2021-10-14 14:14:40|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|1204
1634220900000|2021-10-14 14:15:00|2073.5|2073|2074|2073.5|2074|2073.5|2073.5|2073|4499
1634220910000|2021-10-14 14:15:10|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|143
1634220930000|2021-10-14 14:15:30|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|359
1634220950000|2021-10-14 14:15:50|||||||||1555
1634220960000|2021-10-14 14:16:00|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|723
1634220970000|2021-10-14 14:16:10|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|1013
1634220980000|2021-10-14 14:16:20|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|702
1634220990000|2021-10-14 14:16:30|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|745
1634221000000|2021-10-14 14:16:40|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|3416
1634221010000|2021-10-14 14:16:50|2073|2072.5|2073|2072.5|2073.5|2073|2073|2072.5|2385
1634221020000|2021-10-14 14:17:00|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|350
1634221030000|2021-10-14 14:17:10|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|1867
1634221040000|2021-10-14 14:17:20|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|2823
1634221050000|2021-10-14 14:17:30|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|16082
1634221060000|2021-10-14 14:17:40|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|3996
1634221070000|2021-10-14 14:17:50|2072.5|2072|2072.5|2071.5|2072.5|2072|2072.5|2071.5|15
1634221080000|2021-10-14 14:18:00|2073|2072|2073.5|2073|2073.5|2073|2073|2072|1150
1634221090000|2021-10-14 14:18:10|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|666
1634221100000|2021-10-14 14:18:20|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|2572
1634221110000|2021-10-14 14:18:30|||||||||926
1634221120000|2021-10-14 14:18:40|2073|2072.5|2073|2072|2073|2072.5|2072.5|2072|1987
1634221130000|2021-10-14 14:18:50|2072.5|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|1200
1634221140000|2021-10-14 14:19:00|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|826
1634221150000|2021-10-14 14:19:10|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|3616
1634221160000|2021-10-14 14:19:20|2073.5|2073|2073.5|2073|2073.5|2073|2073|2072.5|5921
1634221170000|2021-10-14 14:19:30|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|1850
1634221200000|2021-10-14 14:20:00|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|5025
1634221210000|2021-10-14 14:20:10|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|4070
1634221220000|2021-10-14 14:20:20|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|2396
1634221230000|2021-10-14 14:20:30|2073|2072.5|2073|2072.5|2073|2073|2073|2072.5|5479
1634221240000|2021-10-14 14:20:40|2072.5|2072|2072.5|2072|2072.5|2072|2072.5|2072|859
1634221250000|2021-10-14 14:20:50|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|2061
1634221260000|2021-10-14 14:21:00|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|2939
1634221270000|2021-10-14 14:21:10|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|3996
1634221280000|2021-10-14 14:21:20|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|478
1634221290000|2021-10-14 14:21:30|2072.5|2072|2072.5|2072|2073|2072.5|2072.5|2072|8535
1634221300000|2021-10-14 14:21:40|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071|4006
1634221310000|2021-10-14 14:21:50|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|10082
1634221320000|2021-10-14 14:22:00|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|744
1634221330000|2021-10-14 14:22:10|2073.5|2073|2074|2073.5|2074|2073.5|2073.5|2073|8906
1634221340000|2021-10-14 14:22:20|2073.5|2073|2074|2073.5|2074|2073.5|2073.5|2073|8045
1634221350000|2021-10-14 14:22:30|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073|9451
1634221360000|2021-10-14 14:22:40|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|6182
1634221370000|2021-10-14 14:22:50|2073.5|2073|2073.5|2073|2073.5|2073|2073|2072|3398
1634221380000|2021-10-14 14:23:00|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|2150
1634221390000|2021-10-14 14:23:10|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|1437
1634221400000|2021-10-14 14:23:20|2074||2073.5||2074||2073.5||4204
1634221410000|2021-10-14 14:23:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|140
1634221420000|2021-10-14 14:23:40|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|8459
1634221440000|2021-10-14 14:24:00|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|700
1634221450000|2021-10-14 14:24:10|2075|2074.5|2075|2074.5|2075.5|2074.5|2074.5|2074|7729
1634221460000|2021-10-14 14:24:20|2075.5|2075|2075.5|2075|2075.5|2075|2075|2075|1960
1634221470000|2021-10-14 14:24:30|2075|2074.5|2075|2074.5|2075.5|2075|2075|2074.5|4534
1634221480000|2021-10-14 14:24:40|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|2312
1634221490000|2021-10-14 14:24:50|||||||||374
1634221500000|2021-10-14 14:25:00|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|1608
1634221510000|2021-10-14 14:25:10|2076|2075.5|2075|2074.5|2076|2075.5|2075|2074.5|3441
1634221520000|2021-10-14 14:25:20|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|3882
1634221540000|2021-10-14 14:25:40|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|3739
1634221550000|2021-10-14 14:25:50|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|5000
1634221560000|2021-10-14 14:26:00|2074.5|2074|2074.5|2074|2074.5|2074|2073.5|2073|5042
1634221570000|2021-10-14 14:26:10|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|1436
1634221580000|2021-10-14 14:26:20|2075|2073.5|2074.5|2074|2075|2074.5|2074.5|2073.5|2015
1634221590000|2021-10-14 14:26:30|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|367
1634221600000|2021-10-14 14:26:40|2075||2075||2075||2075||220
1634221610000|2021-10-14 14:26:50|2074.5|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|1912
1634221620000|2021-10-14 14:27:00|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|4041
1634221630000|2021-10-14 14:27:10|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|2657
1634221640000|2021-10-14 14:27:20|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|764
1634221650000|2021-10-14 14:27:30|2074.5|2074|2073.5|2073|2074.5|2074|2073.5|2073|4351
1634221660000|2021-10-14 14:27:40|||||||||200
1634221670000|2021-10-14 14:27:50|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|1166
1634221680000|2021-10-14 14:28:00||2072||2072.5||2072.5||2072|690
1634221690000|2021-10-14 14:28:10|2073.5|2073|2073.5|2073|2074|2073.5|2073|2072.5|16593
1634221700000|2021-10-14 14:28:20|2074|2073.5|2074|2073|2074|2073.5|2073.5|2073|1363
1634221710000|2021-10-14 14:28:30||2073.5||2073.5||2073.5||2073.5|5539
1634221720000|2021-10-14 14:28:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2301
1634221730000|2021-10-14 14:28:50|2075|2074.5|2075|2074|2075|2074.5|2074.5|2074|3669
1634221740000|2021-10-14 14:29:00|2074.5|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|250
1634221750000|2021-10-14 14:29:10|2074.5|2074|2074.5|2074|2074.5|2074.5|2074.5|2074|1779
1634221760000|2021-10-14 14:29:20|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2073.5|1137
1634221770000|2021-10-14 14:29:30||2073.5||2074||2074||2073.5|761
1634221780000|2021-10-14 14:29:40|2074|2073.5|2073.5|2073|2074|2074|2073.5|2073|10889
1634221790000|2021-10-14 14:29:50|2074||2073.5||2074||2073.5||307
1634221800000|2021-10-14 14:30:00|2073|2072.5|2074|2073.5|2074.5|2074|2073|2072.5|7257
1634221810000|2021-10-14 14:30:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|1100
1634221820000|2021-10-14 14:30:20|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|550
1634221840000|2021-10-14 14:30:40|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|5875
1634221850000|2021-10-14 14:30:50|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|899
1634221860000|2021-10-14 14:31:00|2075.5|2075|2076|2075|2076|2075.5|2075.5|2075|6471
1634221870000|2021-10-14 14:31:10||2075.5||2075.5||2075.5||2075|1337
1634221880000|2021-10-14 14:31:20|2076.5|2075|2076.5|2076|2076.5|2076|2076.5|2075|787
1634221890000|2021-10-14 14:31:30|2076|2075.5|2076|2075.5|2076.5|2075.5|2076|2075|2138
1634221910000|2021-10-14 14:31:50|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|527
1634221920000|2021-10-14 14:32:00|2077|2076.5|2076.5|2076|2077|2076.5|2076|2075.5|28649
1634221930000|2021-10-14 14:32:10|2077|2076.5|2077|2076.5|2077|2076.5|2076.5|2076|20335
1634221940000|2021-10-14 14:32:20|||||||||1754
1634221950000|2021-10-14 14:32:30|2077.5|2077|2077.5|2077|2077.5|2077|2077|2077|1328
1634221960000|2021-10-14 14:32:40|2077|2076.5|2077.5|2077|2078|2077.5|2077|2076.5|7032
1634221970000|2021-10-14 14:32:50|2077|2076.5|2077.5|2076.5|2077.5|2077|2077|2076.5|745
1634221980000|2021-10-14 14:33:00|2077|2077|2077|2076.5|2077.5|2077|2077|2076.5|350
1634221990000|2021-10-14 14:33:10|2076.5|2076|2076.5|2076|2077|2076.5|2076.5|2076|7097
1634222000000|2021-10-14 14:33:20|2077|2076.5|2076|2075.5|2077|2076.5|2076|2075.5|4023
1634222010000|2021-10-14 14:33:30|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|2910
1634222020000|2021-10-14 14:33:40|2076|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|516
1634222030000|2021-10-14 14:33:50|2076|2075.5|2076|2075.5|2076.5|2076|2076|2075.5|911
1634222040000|2021-10-14 14:34:00|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|1999
1634222050000|2021-10-14 14:34:10|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|2990
1634222060000|2021-10-14 14:34:20|2075.5|2075|2076|2075.5|2076|2075.5|2075.5|2075|13651
1634222070000|2021-10-14 14:34:30|2075.5|2075|2075.5|2075|2076|2075.5|2075.5|2075|3676
1634222080000|2021-10-14 14:34:40|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|0
1634222090000|2021-10-14 14:34:50|2075.5|2075|2074.5|2074|2075.5|2075|2074.5|2074|12003
1634222100000|2021-10-14 14:35:00|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|822
1634222110000|2021-10-14 14:35:10|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|964
1634222120000|2021-10-14 14:35:20|||||||||5972
1634222130000|2021-10-14 14:35:30|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|3612
1634222140000|2021-10-14 14:35:40|2073.5|2073|2073.5|2073|2074|2073.5|2073|2072.5|12303
1634222150000|2021-10-14 14:35:50|2073|2072.5|2073.5|2073|2073.5|2073|2072.5|2072|16570
1634222160000|2021-10-14 14:36:00|2073|2072.5|2073|2072.5|2073|2072.5|2072.5|2072|9236
1634222170000|2021-10-14 14:36:10|2072.5|2072|2072.5|2072|2073|2072.5|2072.5|2072|1332
1634222180000|2021-10-14 14:36:20|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071|3952
1634222190000|2021-10-14 14:36:30|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|1044
1634222200000|2021-10-14 14:36:40||2071||2071.5||2071.5||2071|0
1634222210000|2021-10-14 14:36:50|2072.5|2072|2072.5|2072|2072.5|2072|2072|2071.5|2522
1634222220000|2021-10-14 14:37:00|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071|983
1634222230000|2021-10-14 14:37:10|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|11848
1634222240000|2021-10-14 14:37:20|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|4022
1634222250000|2021-10-14 14:37:30|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2070.5|8026
1634222260000|2021-10-14 14:37:40|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|1018
1634222280000|2021-10-14 14:38:00|2072.5|2072|2072|2071.5|2072.5|2072|2072|2071.5|2646
1634222290000|2021-10-14 14:38:10|2072.5|2072|2072.5|2072|2072.5|2072|2072|2071.5|1794
1634222300000|2021-10-14 14:38:20|2072|2071.5|2072.5|2072|2072.5|2072|2072|2071.5|1083
1634222310000|2021-10-14 14:38:30|2072|2071.5|2072.5|2072|2073|2072.5|2072|2071.5|3074
1634222320000|2021-10-14 14:38:40|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|0
1634222330000|2021-10-14 14:38:50|||||||||582
1634222340000|2021-10-14 14:39:00|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2072|1096
1634222350000|2021-10-14 14:39:10|2073||2072.5||2073||2072.5||2778
1634222360000|2021-10-14 14:39:20|2073||2072.5||2073||2072.5||860
1634222370000|2021-10-14 14:39:30|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|1478
1634222380000|2021-10-14 14:39:40|2072.5|2072|2072.5|2072|2073|2072.5|2072.5|2072|4050
1634222390000|2021-10-14 14:39:50|2073|2072.5|2073|2072.5|2073|2072.5|2072.5|2072|635
1634222400000|2021-10-14 14:40:00|2073.5|2073|2073.5|2072.5|2073.5|2073|2073|2072.5|9675
1634222410000|2021-10-14 14:40:10|2073|2073|2073.5|2073|2073.5|2073|2073|2072.5|3506
1634222420000|2021-10-14 14:40:20|||||||||60
1634222430000|2021-10-14 14:40:30|2073|2072.5|2073|2072.5|2073.5|2072.5|2073|2072.5|2666
1634222440000|2021-10-14 14:40:40|2073.5|2073|2074.5|2074|2074.5|2074|2073.5|2073|10346
1634222450000|2021-10-14 14:40:50|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|5314
1634222460000|2021-10-14 14:41:00|2075|2073.5|2074.5|2074|2075|2074|2074|2073.5|3873
1634222470000|2021-10-14 14:41:10|2075|2074.5|2075|2074.5|2075.5|2075|2074.5|2074|5568
1634222490000|2021-10-14 14:41:30|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|6313
1634222500000|2021-10-14 14:41:40|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|637
1634222510000|2021-10-14 14:41:50|2076|2075.5|2075.5|2075|2076|2075.5|2075.5|2075|3011
1634222520000|2021-10-14 14:42:00|2075|2074.5|2075.5|2075|2075.5|2075|2075|2074.5|1731
1634222530000|2021-10-14 14:42:10|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|0
1634222540000|2021-10-14 14:42:20|||||||||2
1634222550000|2021-10-14 14:42:30|2075.5|2075|2074.5|2074|2075.5|2075|2074.5|2074|2627
1634222560000|2021-10-14 14:42:40|2075|2074.5|2075|2074.5|2075.5|2075|2074.5|2074|6104
1634222570000|2021-10-14 14:42:50|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|1018
1634222580000|2021-10-14 14:43:00|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|823
1634222590000|2021-10-14 14:43:10|||||||||734
1634222600000|2021-10-14 14:43:20|||||||||18
1634222610000|2021-10-14 14:43:30|2073.5|2073|2073.5|2073|2073.5|2073|2073|2072.5|1658
1634222620000|2021-10-14 14:43:40|2073|2072.5|2073.5|2073|2073.5|2073|2073|2072.5|3671
1634222630000|2021-10-14 14:43:50|||||||||1606
1634222650000|2021-10-14 14:44:10|||||||||2219
1634222660000|2021-10-14 14:44:20|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|1668
1634222670000|2021-10-14 14:44:30|2073|2072.5|2073|2072.5|2073|2072.5|2073|2072.5|2082
1634222690000|2021-10-14 14:44:50|2073.5|2073|2074|2073.5|2074.5|2074|2073.5|2073|14047
1634222700000|2021-10-14 14:45:00|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073|2488
1634222710000|2021-10-14 14:45:10|2073.5|2073|2074|2073.5|2074.5|2074|2073.5|2073|6331
1634222720000|2021-10-14 14:45:20|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|377
1634222730000|2021-10-14 14:45:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073|447
1634222740000|2021-10-14 14:45:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|3547
1634222770000|2021-10-14 14:46:10|2075|2074.5|2074.5|2074|2075|2074.5|2074.5|2074|5609
1634222790000|2021-10-14 14:46:30|2075|2074.5|2075|2074.5|2075|2074.5|2075|2074.5|1918
1634222830000|2021-10-14 14:47:10|2075.5|2075|2075.5|2075|2075.5|2075|2075|2074.5|2937
1634222840000|2021-10-14 14:47:20|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074|4158
1634222850000|2021-10-14 14:47:30|||||||||367
1634222860000|2021-10-14 14:47:40|2074.5|2074|2074.5|2074|2075|2074.5|2074.5|2074|10105
1634222890000|2021-10-14 14:48:10|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|2610
1634222900000|2021-10-14 14:48:20|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|13346
1634222910000|2021-10-14 14:48:30|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|1118
1634222920000|2021-10-14 14:48:40|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|3163
1634222930000|2021-10-14 14:48:50|2073.5|2073|2074|2073.5|2074|2073.5|2073.5|2073|1016
1634222940000|2021-10-14 14:49:00|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|638
1634222950000|2021-10-14 14:49:10|||||||||414
1634222970000|2021-10-14 14:49:30|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|3819
1634222980000|2021-10-14 14:49:40|||||||||63
1634222990000|2021-10-14 14:49:50|2074.5||2074||2074.5||2074||2894
1634223000000|2021-10-14 14:50:00|2074.5|2074|2074.5|2074|2074.5|2074|2074|2073.5|1858
1634223020000|2021-10-14 14:50:20|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|11042
1634223030000|2021-10-14 14:50:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|4830
1634223040000|2021-10-14 14:50:40|2074.5|2074|2074.5|2074|2074.5|2074|2074|2074|1292
1634223050000|2021-10-14 14:50:50|2074|2073.5|2074.5|2073.5|2074.5|2074|2074|2073.5|8617
1634223060000|2021-10-14 14:51:00|2074||2074||2074.5||2074||434
1634223070000|2021-10-14 14:51:10|||||||||242
1634223080000|2021-10-14 14:51:20|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2235
1634223100000|2021-10-14 14:51:40|2074|2073.5|2074|2073.5|2074.5|2074|2074|2073.5|3166
1634223120000|2021-10-14 14:52:00|||||||||45
1634223130000|2021-10-14 14:52:10|2074.5|2074|2074.5|2074|2074.5|2074|2074|2074|4593
1634223140000|2021-10-14 14:52:20|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|3645
1634223150000|2021-10-14 14:52:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|1312
1634223180000|2021-10-14 14:53:00|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|5249
1634223190000|2021-10-14 14:53:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2639
1634223200000|2021-10-14 14:53:20|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|2486
1634223210000|2021-10-14 14:53:30|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073.5|286
1634223220000|2021-10-14 14:53:40|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|2187
1634223230000|2021-10-14 14:53:50|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|1371
1634223250000|2021-10-14 14:54:10|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|651
1634223260000|2021-10-14 14:54:20|2074.5|2074|2074.5|2074|2074.5|2074|2074|2074|1714
1634223270000|2021-10-14 14:54:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|1131
1634223280000|2021-10-14 14:54:40||2073||2073.5||2073.5||2073|6459
1634223290000|2021-10-14 14:54:50|2074.5|2074|2074|2073.5|2074.5|2074|2074|2073.5|5177
1634223300000|2021-10-14 14:55:00|||||||||66
1634223320000|2021-10-14 14:55:20|2073.5|2073|2073.5|2073|2073.5|2073|2073.5|2073|331
1634223330000|2021-10-14 14:55:30|||||||||314
1634223350000|2021-10-14 14:55:50|2074|2073.5|2074|2073.5|2074.5|2073.5|2073.5|2073|18485
1634223360000|2021-10-14 14:56:00||2073||2073||2073||2073|1299
1634223370000|2021-10-14 14:56:10|2073.5||2073.5||2073.5||2073.5||0
1634223390000|2021-10-14 14:56:30|2074|2073.5|2074|2073.5|2074|2073.5|2073.5|2073|7442
1634223410000|2021-10-14 14:56:50|||||||||1413
1634223420000|2021-10-14 14:57:00|||||||||4566
1634223430000|2021-10-14 14:57:10|2074.5|2074|2074.5|2074|2074.5|2074|2074|2074|2254
1634223450000|2021-10-14 14:57:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|1694
1634223470000|2021-10-14 14:57:50|||||||||40
1634223480000|2021-10-14 14:58:00||2073||2073.5||2073.5||2073|6866
1634223490000|2021-10-14 14:58:10|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|1950
1634223500000|2021-10-14 14:58:20|||||||||323
1634223510000|2021-10-14 14:58:30|2074|2073.5|2074|2073.5|2074|2073.5|2074|2073.5|5031
1634223540000|2021-10-14 14:59:00|2074.5|2074|2074.5|2074|2074.5|2074|2074.5|2074|3820
1634223550000|2021-10-14 14:59:10|||||||||2239
1634223560000|2021-10-14 14:59:20||2073.5||2074||2074||2073.5|2064
1634223570000|2021-10-14 14:59:30||2073.5||2074||2074||2073.5|862
1634223590000|2021-10-14 14:59:50|2075|2074.5|2075|2074.5|2075|2074.5|2074.5|2074.5|4228
1634223600000|2021-10-14 15:00:00|2074.5|2074|2072.5|2072|2074.5|2074|2072|2071.5|32800
1634223610000|2021-10-14 15:00:10|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|9013
1634223620000|2021-10-14 15:00:20|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|3766
1634223630000|2021-10-14 15:00:30|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|8460
1634223640000|2021-10-14 15:00:40|2071|2070.5|2072|2071.5|2072|2071.5|2070.5|2070|17220
1634223650000|2021-10-14 15:00:50|2072.5|2072|2071.5|2071|2072.5|2072|2071.5|2071|1992
1634223660000|2021-10-14 15:01:00|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|595
1634223670000|2021-10-14 15:01:10|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|1488
1634223680000|2021-10-14 15:01:20|2072|2071.5|2070.5|2070|2072|2071.5|2070.5|2070|3883
1634223690000|2021-10-14 15:01:30|2071|2070.5|2071|2070.5|2071.5|2071|2070.5|2070|5479
1634223700000|2021-10-14 15:01:40|2070.5|2070|2071|2070.5|2071|2070.5|2070.5|2070|0
1634223710000|2021-10-14 15:01:50|2070.5|2070|2070.5|2070|2070.5|2070.5|2070.5|2070|500
1634223720000|2021-10-14 15:02:00|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|4065
1634223730000|2021-10-14 15:02:10|2071|2070.5|2071.5|2071|2071.5|2071|2070.5|2070|8278
1634223740000|2021-10-14 15:02:20|2071|2070.5|2071|2070.5|2071|2070.5|2070.5|2070|4084
1634223750000|2021-10-14 15:02:30|2071.5||2071||2071.5||2071||0
1634223760000|2021-10-14 15:02:40|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|1132
1634223770000|2021-10-14 15:02:50|2071.5|2070|2071.5|2070.5|2071.5|2070.5|2070.5|2070|18672
1634223790000|2021-10-14 15:03:10|2071|2071|2071.5|2070.5|2071.5|2071|2071|2070.5|12532
1634223800000|2021-10-14 15:03:20|2071|2071|2071.5|2071|2071.5|2071|2071|2071|1082
1634223830000|2021-10-14 15:03:50|||||||||310
1634223840000|2021-10-14 15:04:00|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|1243
1634223850000|2021-10-14 15:04:10|2070.5|2070|2070.5|2070|2071|2070.5|2070.5|2070|7268
1634223860000|2021-10-14 15:04:20|2070|2069.5|2070|2069.5|2070|2069.5|2069.5|2069|76564
1634223870000|2021-10-14 15:04:30|2069.5|2069|2070|2069|2070|2069.5|2069.5|2069|3035
1634223880000|2021-10-14 15:04:40|2069.5||2069.5||2069.5||2069.5||0
1634223890000|2021-10-14 15:04:50|2069|2068.5|2068.5|2067.5|2069.5|2069|2068|2067.5|10268
1634223900000|2021-10-14 15:05:00|2068|2068|2067.5|2067|2068.5|2068|2067.5|2067|6951
1634223910000|2021-10-14 15:05:10|2067|2066.5|2067|2066.5|2067.5|2067|2067|2066|4333
1634223920000|2021-10-14 15:05:20|2067.5|2067|2067.5|2066.5|2067.5|2067|2067|2066.5|2720
1634223930000|2021-10-14 15:05:30|2068|2067|2067|2066.5|2068|2067.5|2067|2066.5|2427
1634223940000|2021-10-14 15:05:40|2066.5|2066|2067|2066|2067|2066.5|2066.5|2066|97
1634223950000|2021-10-14 15:05:50|2066.5||2066.5||2066.5||2066.5||1548
1634223960000|2021-10-14 15:06:00|2066|2065.5|2066|2065.5|2066.5|2066|2066|2065.5|10066
1634223970000|2021-10-14 15:06:10|2065.5|2065|2065|2064|2065.5|2065|2065|2064|19696
1634223980000|2021-10-14 15:06:20|2064.5|2064.5|2065.5|2065|2065.5|2065|2064.5|2064|10318
1634223990000|2021-10-14 15:06:30|2066|2065.5|2066|2065.5|2066.5|2065.5|2065.5|2065|8871
1634224000000|2021-10-14 15:06:40|2065.5|2065|2065.5|2065|2066|2065.5|2065.5|2065|4222
1634224020000|2021-10-14 15:07:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065|5559
1634224030000|2021-10-14 15:07:10|2066.5|2066|2066.5|2065.5|2066.5|2066|2066|2065.5|1620
1634224040000|2021-10-14 15:07:20|2066|2066|2066|2065.5|2066.5|2066|2066|2065.5|1956
1634224050000|2021-10-14 15:07:30|2066.5|2066|2066.5|2065.5|2066.5|2066|2066|2065.5|1964
1634224060000|2021-10-14 15:07:40|2067|2066|2067|2066.5|2067|2066.5|2066.5|2066|3352
1634224070000|2021-10-14 15:07:50|2067.5|2067|2068|2067.5|2068.5|2068|2067.5|2067|20478
1634224080000|2021-10-14 15:08:00|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|4000
1634224090000|2021-10-14 15:08:10|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|2634
1634224100000|2021-10-14 15:08:20|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|476
1634224110000|2021-10-14 15:08:30|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|2672
1634224120000|2021-10-14 15:08:40|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|350
1634224130000|2021-10-14 15:08:50|2068|2067.5|2068|2067|2068|2067.5|2067.5|2067|1744
1634224140000|2021-10-14 15:09:00|2067.5|2067.5|2068|2067.5|2068|2067.5|2067.5|2067.5|0
1634224150000|2021-10-14 15:09:10|||||||||285
1634224160000|2021-10-14 15:09:20|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|9873
1634224170000|2021-10-14 15:09:30|2068.5|2068|2068|2067.5|2068.5|2068|2068|2067.5|405
1634224180000|2021-10-14 15:09:40|2068.5|2068|2068.5|2067.5|2068.5|2068|2068.5|2067.5|2847
1634224190000|2021-10-14 15:09:50|2068|2068|2068.5|2068|2068.5|2068|2068|2067.5|2874
1634224200000|2021-10-14 15:10:00|2069|2068.5|2069|2068|2069|2068.5|2068.5|2068|1470
1634224210000|2021-10-14 15:10:10|2068.5|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|350
1634224220000|2021-10-14 15:10:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|1086
1634224230000|2021-10-14 15:10:30|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|5210
1634224240000|2021-10-14 15:10:40|2068.5|2068|2069.5|2069|2069.5|2069|2068.5|2068|13465
1634224250000|2021-10-14 15:10:50|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|992
1634224260000|2021-10-14 15:11:00|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|5192
1634224270000|2021-10-14 15:11:10|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|1007
1634224280000|2021-10-14 15:11:20|2069.5|2069|2070|2069|2070|2069.5|2069.5|2069|1100
1634224290000|2021-10-14 15:11:30|2069.5|2069.5|2068.5|2068|2069.5|2069.5|2068.5|2068|5060
1634224300000|2021-10-14 15:11:40|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|762
1634224310000|2021-10-14 15:11:50|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|353
1634224320000|2021-10-14 15:12:00|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|776
1634224330000|2021-10-14 15:12:10|||||||||3168
1634224340000|2021-10-14 15:12:20|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|3075
1634224350000|2021-10-14 15:12:30|2070|2069.5|2069.5|2069|2070|2069.5|2069.5|2069|767
1634224360000|2021-10-14 15:12:40|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|18942
1634224370000|2021-10-14 15:12:50|2070.5|2070|2070.5|2070|2070.5|2070|2070|2069.5|2747
1634224390000|2021-10-14 15:13:10|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|1913
1634224400000|2021-10-14 15:13:20|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|917
1634224410000|2021-10-14 15:13:30|2071|2070.5|2071|2070.5|2071.5|2071|2071|2070.5|6730
1634224420000|2021-10-14 15:13:40|2070.5|2070|2070.5|2070|2071|2070|2070.5|2070|3124
1634224430000|2021-10-14 15:13:50|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|597
1634224440000|2021-10-14 15:14:00|||||||||428
1634224450000|2021-10-14 15:14:10|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|1049
1634224460000|2021-10-14 15:14:20|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|3899
1634224470000|2021-10-14 15:14:30|2069.5|2069|2069.5|2069|2070|2069|2069.5|2069|376
1634224480000|2021-10-14 15:14:40|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|1942
1634224510000|2021-10-14 15:15:10|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|4203
1634224520000|2021-10-14 15:15:20|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2069.5|4757
1634224540000|2021-10-14 15:15:40|||||||||200
1634224580000|2021-10-14 15:16:20|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|1145
1634224590000|2021-10-14 15:16:30|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|4887
1634224600000|2021-10-14 15:16:40|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2070|1585
1634224610000|2021-10-14 15:16:50|||||||||50
1634224630000|2021-10-14 15:17:10|||||||||200
1634224640000|2021-10-14 15:17:20|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|2511
1634224660000|2021-10-14 15:17:40|2071|2070.5|2071|2070.5|2071|2070.5|2071|2070.5|1674
1634224670000|2021-10-14 15:17:50|2070.5|2070|2071|2070.5|2071|2070.5|2070.5|2070|1802
1634224680000|2021-10-14 15:18:00|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|11590
1634224690000|2021-10-14 15:18:10|||||||||1998
1634224700000|2021-10-14 15:18:20|||||||||9445
1634224710000|2021-10-14 15:18:30||2070||2070.5||2070.5||2070|384
1634224720000|2021-10-14 15:18:40|2071.5|2070|2071.5|2071|2071.5|2071|2071.5|2070|2733
1634224730000|2021-10-14 15:18:50|2072|2071.5|2071|2070.5|2072|2071.5|2071|2070.5|12871
1634224750000|2021-10-14 15:19:10|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|4188
1634224760000|2021-10-14 15:19:20|2071.5||2071||2071.5||2071||0
1634224770000|2021-10-14 15:19:30|||||||||611
1634224780000|2021-10-14 15:19:40|2070.5|2070|2070.5|2070|2071|2070.5|2070.5|2070|5001
1634224790000|2021-10-14 15:19:50|||||||||3645
1634224800000|2021-10-14 15:20:00|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069|13610
1634224810000|2021-10-14 15:20:10|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2070|7438
1634224820000|2021-10-14 15:20:20|2071|2070.5|2071|2070.5|2071|2070.5|2070.5|2070|5557
1634224830000|2021-10-14 15:20:30|2070.5|2070|2070.5|2070|2071|2070.5|2070.5|2070|3122
1634224840000|2021-10-14 15:20:40|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|1048
1634224860000|2021-10-14 15:21:00|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|553
1634224870000|2021-10-14 15:21:10|2070.5|2070|2070.5|2070|2070.5|2070|2070|2069.5|2014
1634224890000|2021-10-14 15:21:30|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|4244
1634224910000|2021-10-14 15:21:50|2070|2069.5|2070.5|2070|2070.5|2070|2070|2069.5|9644
1634224920000|2021-10-14 15:22:00|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069|6877
1634224930000|2021-10-14 15:22:10|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|3808
1634224940000|2021-10-14 15:22:20|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|362
1634224950000|2021-10-14 15:22:30|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|270
1634224960000|2021-10-14 15:22:40|2069.5|2069|2069.5|2069|2070|2069|2069.5|2069|903
1634224970000|2021-10-14 15:22:50|2069|2068.5|2069|2068.5|2069.5|2069|2069|2068.5|3708
1634224980000|2021-10-14 15:23:00|||||||||1500
1634224990000|2021-10-14 15:23:10|2069.5|2069|2069|2068.5|2069.5|2069|2069|2068.5|1011
1634225000000|2021-10-14 15:23:20|2069.5|2069|2069|2068.5|2069.5|2069|2068.5|2068|2404
1634225010000|2021-10-14 15:23:30|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|1402
1634225020000|2021-10-14 15:23:40|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|789
1634225030000|2021-10-14 15:23:50|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|1276
1634225040000|2021-10-14 15:24:00|2070|2069.5|2069.5|2069|2070|2069.5|2069.5|2069|3000
1634225050000|2021-10-14 15:24:10|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|9951
1634225060000|2021-10-14 15:24:20|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|350
1634225070000|2021-10-14 15:24:30||2068.5||2069||2069||2068.5|2352
1634225080000|2021-10-14 15:24:40|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|3593
1634225090000|2021-10-14 15:24:50|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|1584
1634225100000|2021-10-14 15:25:00|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|333
1634225110000|2021-10-14 15:25:10|2070.5|2070|2070|2069.5|2070.5|2070|2069.5|2069|5861
1634225120000|2021-10-14 15:25:20|||||||||77
1634225130000|2021-10-14 15:25:30|||||||||805
1634225140000|2021-10-14 15:25:40|||||||||1596
1634225150000|2021-10-14 15:25:50|2070.5|2069|2070|2069|2070.5|2070|2069.5|2069|10865
1634225160000|2021-10-14 15:26:00||2069.5||2069.5||2069.5||2069.5|0
1634225170000|2021-10-14 15:26:10|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|508
1634225180000|2021-10-14 15:26:20|||||||||6314
1634225190000|2021-10-14 15:26:30|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|1700
1634225200000|2021-10-14 15:26:40|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|344
1634225210000|2021-10-14 15:26:50|||||||||350
1634225220000|2021-10-14 15:27:00|2069|2068.5|2069|2068.5|2069.5|2069|2069|2068.5|2806
1634225230000|2021-10-14 15:27:10|||||||||350
1634225240000|2021-10-14 15:27:20|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|1568
1634225250000|2021-10-14 15:27:30|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|5455
1634225260000|2021-10-14 15:27:40|2069|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|2040
1634225270000|2021-10-14 15:27:50|||||||||152
1634225280000|2021-10-14 15:28:00|2068.5|2068|2068.5|2068|2068.5|2068|2068|2067.5|7487
1634225290000|2021-10-14 15:28:10|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|6734
1634225300000|2021-10-14 15:28:20|||||||||6482
1634225310000|2021-10-14 15:28:30|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|5641
1634225340000|2021-10-14 15:29:00|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|9370
1634225350000|2021-10-14 15:29:10||2069||2069.5||2069.5||2069|0
1634225360000|2021-10-14 15:29:20|2069.5|2069|2069.5|2069|2069.5|2069.5|2069.5|2069|450
1634225370000|2021-10-14 15:29:30|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|2601
1634225380000|2021-10-14 15:29:40|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|2654
1634225390000|2021-10-14 15:29:50|2070|2069.5|2070|2069.5|2070.5|2069.5|2069.5|2069.5|650
1634281220000|2021-10-15 07:00:20|2089.5|2088.5|2092.5|2091|2093.5|2091.5|2088.5|2086|236810
1634281230000|2021-10-15 07:00:30|2092|2090|2089|2088|2092.5|2091|2089|2088|12799
1634281240000|2021-10-15 07:00:40|2089.5|2088.5|2090.5|2088.5|2090.5|2089|2089|2088|3179
1634281250000|2021-10-15 07:00:50|2091|2089|2093.5|2092|2093.5|2092.5|2090.5|2089|4192
1634281260000|2021-10-15 07:01:00|2094|2092.5|2094.5|2093.5|2094.5|2093.5|2092.5|2091|24334
1634281270000|2021-10-15 07:01:10|2094|2093|2094|2092.5|2094.5|2093|2092.5|2092|2392
1634281280000|2021-10-15 07:01:20|2093.5|2092|2092.5|2091|2093.5|2092|2092.5|2091|4135
1634281290000|2021-10-15 07:01:30|2092|2090.5|2090.5|2089.5|2092|2090.5|2089.5|2088.5|12309
1634281300000|2021-10-15 07:01:40|2091.5|2088.5|2091.5|2090|2092|2090|2090|2088.5|2190
1634281310000|2021-10-15 07:01:50|2092|2090.5|2091.5|2090|2092|2090.5|2091|2089.5|1925
1634281320000|2021-10-15 07:02:00|2092|2090.5|2091.5|2090|2092|2091|2090.5|2089.5|3774
1634281330000|2021-10-15 07:02:10|2091|2089.5|2092|2091|2092|2091.5|2090.5|2089.5|3222
1634281340000|2021-10-15 07:02:20|2092.5|2091.5|2093.5|2092|2093.5|2092|2092.5|2091|14111
1634281350000|2021-10-15 07:02:30|2092|2091.5|2093.5|2092|2094|2092.5|2092|2091|4727
1634281360000|2021-10-15 07:02:40|2094|2091.5|2094|2092.5|2094|2092.5|2093|2091.5|1465
1634281370000|2021-10-15 07:02:50|2093.5|2092|2093|2091.5|2093.5|2092|2092.5|2091.5|3070
1634281380000|2021-10-15 07:03:00|2093.5|2092|2094.5|2093|2094.5|2093|2093.5|2092|2139
1634281390000|2021-10-15 07:03:10|2094|2092.5|2093.5|2092|2094|2092.5|2092.5|2091.5|6461
1634281400000|2021-10-15 07:03:20|2093|2093|2093.5|2092|2093.5|2093|2093|2092|2094
1634281410000|2021-10-15 07:03:30|2094|2093|2094|2093|2094.5|2093|2094|2092|1473
1634281420000|2021-10-15 07:03:40|2093.5|2092.5|2093|2092|2094|2093|2093|2092|500
1634281430000|2021-10-15 07:03:50|2092.5|2091.5|2092.5|2091|2092.5|2091.5|2092|2091|6519
1634281440000|2021-10-15 07:04:00|2093|2091.5|2093|2092|2093|2092|2092.5|2091.5|850
1634281450000|2021-10-15 07:04:10|2093.5||2093.5||2093.5||2093.5||1000
1634281460000|2021-10-15 07:04:20|2093|2092.5|2093.5|2092|2094|2092.5|2093|2091.5|3199
1634281470000|2021-10-15 07:04:30|2093|2091.5|2091.5|2090|2093|2091.5|2091.5|2090|4714
1634281480000|2021-10-15 07:04:40|2092|2090.5|2092.5|2091|2092.5|2091.5|2092|2090|1050
1634281490000|2021-10-15 07:04:50|2093|2092|2093|2092|2093|2092|2092.5|2092|105
1634281500000|2021-10-15 07:05:00|2092.5|2091.5|2093|2092|2093|2092|2092|2090.5|3035
1634281510000|2021-10-15 07:05:10|2093.5|2092.5|2094|2092.5|2094|2093|2093.5|2092.5|6359
1634281520000|2021-10-15 07:05:20|2093.5|2093|2093|2092|2094|2093|2093|2092|4213
1634281530000|2021-10-15 07:05:30|2092.5|2091.5|2093.5|2092|2093.5|2093|2092.5|2091|3807
1634281540000|2021-10-15 07:05:40|2093|2091.5|2093.5|2092|2093.5|2092.5|2092|2091|8684
1634281550000|2021-10-15 07:05:50|2093|2091.5|2093.5|2092|2093.5|2092.5|2092|2090.5|5421
1634281560000|2021-10-15 07:06:00|2093|2092.5|2093|2092|2093.5|2092.5|2092.5|2091|9017
1634281570000|2021-10-15 07:06:10|2092.5|2091.5|2092|2091|2093|2091.5|2092|2091|540
1634281580000|2021-10-15 07:06:20|2092.5|2091.5|2091|2090|2093.5|2092|2091|2090|6103
1634281590000|2021-10-15 07:06:30|2091.5|2090.5|2091|2089.5|2092|2090.5|2090.5|2089.5|30550
1634281600000|2021-10-15 07:06:40|2090.5|2088.5|2090.5|2089.5|2091|2090|2089.5|2088|13957
1634281610000|2021-10-15 07:06:50|2090|2089|2091.5|2090.5|2091.5|2090.5|2090|2088.5|4450
1634281620000|2021-10-15 07:07:00|2092|2091|2091|2089.5|2092.5|2091|2091|2089.5|5158
1634281630000|2021-10-15 07:07:10|2091.5|2090|2091.5|2091|2091.5|2091|2090.5|2089.5|4545
1634281640000|2021-10-15 07:07:20|2092|2091.5|2092|2091|2093|2091.5|2091.5|2090.5|2826
1634281650000|2021-10-15 07:07:30|2091.5|2090.5|2092|2090.5|2092.5|2091|2091.5|2090.5|5280
1634281660000|2021-10-15 07:07:40|2092.5|2091|2092.5|2091|2092.5|2091|2092|2090.5|0
1634281670000|2021-10-15 07:07:50|2092|2090.5|2090|2089|2092|2090.5|2090|2089|3658
1634281680000|2021-10-15 07:08:00|2090.5|2089.5|2089|2087.5|2091|2089.5|2089|2087.5|2188
1634281690000|2021-10-15 07:08:10|2089.5|2088|2089|2088|2089.5|2088.5|2089|2087|0
1634281700000|2021-10-15 07:08:20|2089.5|2088.5|2090|2089|2090.5|2089.5|2089|2088|6418
1634281710000|2021-10-15 07:08:30|2089.5|2089.5|2090.5|2089.5|2091.5|2091|2089.5|2089.5|2940
1634281720000|2021-10-15 07:08:40|2091|2090|2090|2088.5|2091.5|2090|2090|2088.5|1883
1634281730000|2021-10-15 07:08:50|2089.5|2088|2090.5|2089|2091|2089.5|2089.5|2088|0
1634281740000|2021-10-15 07:09:00|2090|2088.5|2091|2090|2091.5|2090|2090|2088.5|500
1634281750000|2021-10-15 07:09:10|2091.5|2090.5|2090|2089|2092|2090.5|2090|2089|38706
1634281760000|2021-10-15 07:09:20|2089.5|2088.5|2090.5|2089|2090.5|2089|2089.5|2088|179
1634281770000|2021-10-15 07:09:30|2090|2089.5|2090.5|2089.5|2091|2089.5|2090|2089|6524
1634281780000|2021-10-15 07:09:40|2091|2090|2091|2089.5|2092|2091.5|2091|2089.5|4964
1634281790000|2021-10-15 07:09:50|2091.5|2090|2091.5|2090.5|2091.5|2090.5|2090.5|2089.5|3299
1634281800000|2021-10-15 07:10:00|2091|2090|2091.5|2090|2092|2091.5|2091|2089.5|1500
1634281810000|2021-10-15 07:10:10|2091|2089.5|2092|2090.5|2092|2090.5|2091|2089.5|0
1634281820000|2021-10-15 07:10:20|2091.5|2090|2089.5|2088|2091.5|2090|2088|2087.5|7287
1634281830000|2021-10-15 07:10:30|2090|2089.5|2089.5|2088|2090|2089.5|2089.5|2088|3100
1634281840000|2021-10-15 07:10:40|2090|2088.5|2089.5|2088|2090|2088.5|2089|2088|153
1634281850000|2021-10-15 07:10:50|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2087.5|0
1634281860000|2021-10-15 07:11:00|2088|2087.5|2088|2086.5|2088|2087.5|2088|2086.5|1587
1634281870000|2021-10-15 07:11:10|2088.5|2087|2089|2088|2089|2088|2088|2086.5|0
1634281880000|2021-10-15 07:11:20|2088.5|2087.5|2089|2088|2089|2088|2088.5|2087.5|217
1634281890000|2021-10-15 07:11:30|2089.5|2088.5|2090.5|2089.5|2090.5|2089.5|2089.5|2088|4784
1634281900000|2021-10-15 07:11:40|2091|2090|2090.5|2089|2091|2090|2090.5|2089|4402
1634281910000|2021-10-15 07:11:50|2090|2088.5|2089.5|2088|2090|2088.5|2089.5|2088|1329
1634281920000|2021-10-15 07:12:00|2090|2088.5|2089.5|2088.5|2090.5|2089|2089.5|2088|0
1634281930000|2021-10-15 07:12:10|2089|2089|2089|2087.5|2089.5|2089|2088.5|2087|3008
1634281940000|2021-10-15 07:12:20|2088.5|2088|2091.5|2091|2092|2091|2088.5|2088|6840
1634281950000|2021-10-15 07:12:30|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|2063
1634281960000|2021-10-15 07:12:40|2092|2091|2092|2090.5|2092.5|2091.5|2091|2090.5|10461
1634281970000|2021-10-15 07:12:50|2092.5|2091|2092|2091|2092.5|2091.5|2092|2091|400
1634281980000|2021-10-15 07:13:00|2092.5|2091.5|2093|2092|2093|2092.5|2092|2091|2825
1634281990000|2021-10-15 07:13:10|2092.5|2091.5|2092.5|2091|2093|2091.5|2092.5|2091|3328
1634282000000|2021-10-15 07:13:20|2092|2091.5|2092.5|2091|2092.5|2091.5|2092|2091|500
1634282010000|2021-10-15 07:13:30||2091.5||2091||2091.5||2091|0
1634282020000|2021-10-15 07:13:40||2092||2091||2092||2091|990
1634282030000|2021-10-15 07:13:50|2092|2091.5|2091.5|2090.5|2092|2091.5|2091|2090|31999
1634282040000|2021-10-15 07:14:00|2092|2091|2092|2091|2092.5|2091.5|2091.5|2090.5|88
1634282050000|2021-10-15 07:14:10|2091.5|2090.5|2092.5|2091|2092.5|2091.5|2091.5|2090.5|1350
1634282060000|2021-10-15 07:14:20|2092|2091.5|2093|2092|2093|2092|2092|2091.5|850
1634282080000|2021-10-15 07:14:40|2093.5|2092.5|2093.5|2092.5|2094|2093|2093|2092.5|10976
1634282090000|2021-10-15 07:14:50|2093|2092|2093|2092|2093|2092.5|2092.5|2091.5|3346
1634282100000|2021-10-15 07:15:00|2092.5|2091.5|2094|2093|2094|2093|2092.5|2091.5|4025
1634282110000|2021-10-15 07:15:10|2093.5|2092.5|2094|2093|2094|2093|2093.5|2092.5|50
1634282120000|2021-10-15 07:15:20|2093.5|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|523
1634282130000|2021-10-15 07:15:30|2094|2092.5|2093|2092|2094|2093.5|2093|2092|7714
1634282140000|2021-10-15 07:15:40|2093.5|2092.5|2093.5|2092.5|2094|2093|2093|2092|3272
1634282150000|2021-10-15 07:15:50|2093|2093|2093.5|2093|2093.5|2093|2092.5|2092|5376
1634282160000|2021-10-15 07:16:00|2093|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|4134
1634282170000|2021-10-15 07:16:10|2093|2093|2093|2092|2093|2093|2093|2092|413
1634282180000|2021-10-15 07:16:20|2093.5|2092.5|2092.5|2091.5|2093.5|2092.5|2092|2091|3061
1634282190000|2021-10-15 07:16:30|2092|2091|2092|2091|2092|2091|2092|2091|899
1634282200000|2021-10-15 07:16:40||2090.5||2091||2091||2090.5|916
1634282210000|2021-10-15 07:16:50|2091.5||2092||2092||2091.5||95
1634282220000|2021-10-15 07:17:00|2092.5|2091.5|2091.5|2090.5|2092.5|2091.5|2091.5|2090.5|2499
1634282230000|2021-10-15 07:17:10|2092|2091|2091.5|2091|2092|2091.5|2091.5|2090.5|1210
1634282240000|2021-10-15 07:17:20|2092|2091.5|2093|2092|2093|2092|2092|2091.5|1356
1634282250000|2021-10-15 07:17:30|2092.5||2093||2093||2092.5||325
1634282270000|2021-10-15 07:17:50|2092.5|2091.5|2092.5|2092|2092.5|2092|2092.5|2091.5|2206
1634282280000|2021-10-15 07:18:00|2093|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|0
1634282290000|2021-10-15 07:18:10|2093|2092|2092.5|2092|2093|2092.5|2092.5|2092|1131
1634282300000|2021-10-15 07:18:20|2093|2091.5|2093|2091.5|2093|2091.5|2093|2091.5|936
1634282310000|2021-10-15 07:18:30|2093.5|2092|2093.5|2093|2094|2093.5|2093.5|2092|2350
1634282320000|2021-10-15 07:18:40|2094||2094||2094||2093.5||0
1634282330000|2021-10-15 07:18:50|2093.5|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|2108
1634282340000|2021-10-15 07:19:00|2094.5|2094|2095|2094|2095|2094|2094.5|2093.5|6861
1634282350000|2021-10-15 07:19:10|2094.5||2095||2095||2094.5||699
1634282360000|2021-10-15 07:19:20|2095.5|2094.5|2095.5|2095|2096|2095.5|2095.5|2094.5|57152
1634282370000|2021-10-15 07:19:30|2096|2095.5|2095|2094.5|2096.5|2095.5|2095|2094.5|16183
1634282380000|2021-10-15 07:19:40|2094.5|2094|2094.5|2094|2094.5|2094.5|2094.5|2094|1356
1634282390000|2021-10-15 07:19:50|2095|2094.5|2095|2094|2095|2094.5|2095|2094|508
1634282400000|2021-10-15 07:20:00|2094.5|2093.5|2095.5|2094.5|2095.5|2094.5|2094|2093|12675
1634282410000|2021-10-15 07:20:10|2095|2094|2096.5|2095.5|2096.5|2096|2095|2094|4868
1634282420000|2021-10-15 07:20:20|2097|2096|2096.5|2095.5|2097|2096.5|2096|2095.5|2443
1634282430000|2021-10-15 07:20:30|2096|2095|2095.5|2095|2096|2095|2095.5|2095|825
1634282440000|2021-10-15 07:20:40|2096|2094.5|2094.5|2093.5|2096|2095|2094.5|2093.5|2500
1634282450000|2021-10-15 07:20:50|2094|2093|2094|2093|2094|2093.5|2093|2092|9989
1634282460000|2021-10-15 07:21:00|2094.5|2093.5|2094|2093|2094.5|2093.5|2094|2093|869
1634282480000|2021-10-15 07:21:20|2093.5|2092.5|2093.5|2092.5|2094|2092.5|2093.5|2092.5|2516
1634282490000|2021-10-15 07:21:30|2093|2092|2092.5|2091.5|2093|2092.5|2091.5|2091|5311
1634282500000|2021-10-15 07:21:40|2093|2092|2093|2092|2093|2092.5|2093|2092|250
1634282510000|2021-10-15 07:21:50|2092.5|2091.5|2093|2092.5|2093|2092.5|2092.5|2091.5|1567
1634282520000|2021-10-15 07:22:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2091.5|2525
1634282530000|2021-10-15 07:22:10|2093|2091.5|2093.5|2092.5|2093.5|2092.5|2093|2091.5|12146
1634282540000|2021-10-15 07:22:20|2093|2092|2093|2092|2093|2092|2093|2092|87
1634282550000|2021-10-15 07:22:30|2093.5|2092.5|2093|2092|2093.5|2093|2093|2092|5915
1634282560000|2021-10-15 07:22:40|2093.5|2092.5|2093.5|2092.5|2093.5|2092.5|2093.5|2092.5|0
1634282570000|2021-10-15 07:22:50|2093|2093|2093.5|2093|2093.5|2093|2093|2092.5|2445
1634282580000|2021-10-15 07:23:00|2094||2094||2094||2094||991
1634282590000|2021-10-15 07:23:10||2093.5||2093||2093.5||2093|90
1634282600000|2021-10-15 07:23:20|2093.5|2092.5|2093|2092|2093.5|2093|2092|2091|6278
1634282610000|2021-10-15 07:23:30|2093.5|2092.5|2094|2093.5|2094|2093.5|2093.5|2092.5|3238
1634282620000|2021-10-15 07:23:40|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|1191
1634282630000|2021-10-15 07:23:50|2093|2092.5|2092.5|2091.5|2093|2092.5|2092|2091.5|2355
1634282640000|2021-10-15 07:24:00|2093|2092|2093.5|2092.5|2093.5|2092.5|2093|2092|0
1634282650000|2021-10-15 07:24:10|2094|2093|2093.5|2092.5|2094|2093|2093|2092|3068
1634282660000|2021-10-15 07:24:20|2094|2093|2093.5|2093|2094|2093|2093.5|2093|0
1634282670000|2021-10-15 07:24:30|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2884
1634282680000|2021-10-15 07:24:40|2093.5|2093|2093|2092|2093.5|2093|2093|2092|2735
1634282690000|2021-10-15 07:24:50|2092.5|2091.5|2093|2092|2093|2092|2092.5|2091.5|2479
1634282700000|2021-10-15 07:25:00|2092.5|2091.5|2092.5|2091.5|2093|2092.5|2091.5|2091|4036
1634282710000|2021-10-15 07:25:10|2092|2091|2092.5|2091.5|2092.5|2091.5|2091.5|2091|4240
1634282730000|2021-10-15 07:25:30||2092||2091.5||2092||2091.5|570
1634282740000|2021-10-15 07:25:40|2093|2092|2093|2092|2093|2092.5|2093|2092|600
1634282760000|2021-10-15 07:26:00|2093.5|2092.5|2093.5|2092.5|2093.5|2093|2093|2092|22632
1634282770000|2021-10-15 07:26:10|2093|2093|2093|2092|2093|2093|2092.5|2091.5|1993
1634282780000|2021-10-15 07:26:20|2093.5|2092.5|2093.5|2093|2093.5|2093|2093.5|2092.5|534
1634282790000|2021-10-15 07:26:30|2094|2092.5|2093.5|2093|2094|2093.5|2093.5|2092.5|4869
1634282800000|2021-10-15 07:26:40|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1000
1634282810000|2021-10-15 07:26:50|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|263
1634282820000|2021-10-15 07:27:00|2094|2093.5|2093.5|2092.5|2094|2093.5|2093|2092.5|1577
1634282840000|2021-10-15 07:27:20|2094|2093|2093|2092.5|2094|2093.5|2092.5|2092|6202
1634282850000|2021-10-15 07:27:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|780
1634282860000|2021-10-15 07:27:40|2094|2093.5|2094|2093.5|2095|2094.5|2094|2093.5|5228
1634282870000|2021-10-15 07:27:50|2094.5||2094||2094.5||2094||105
1634282880000|2021-10-15 07:28:00|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|2312
1634282890000|2021-10-15 07:28:10|2095||2095||2095||2095||0
1634282910000|2021-10-15 07:28:30|2095.5|2094.5|2095.5|2094.5|2095.5|2095|2095.5|2094.5|17382
1634282920000|2021-10-15 07:28:40||2095||2094.5||2095||2094.5|7250
1634282930000|2021-10-15 07:28:50||2095||2095||2095||2095|50
1634282940000|2021-10-15 07:29:00|2096||2096||2096||2096||0
1634282950000|2021-10-15 07:29:10|2095.5|2095.5|2096|2095|2096|2095.5|2095.5|2095|2353
1634282960000|2021-10-15 07:29:20|2095.5|2094.5|2095|2094|2096|2095|2095|2094|3368
1634282970000|2021-10-15 07:29:30|2095.5|2094.5|2095.5|2094.5|2095.5|2095|2095|2094.5|1299
1634282980000|2021-10-15 07:29:40|2095|2095|2095.5|2095|2096|2095.5|2095|2095|3772
1634282990000|2021-10-15 07:29:50|2096|2095.5|2096|2095|2096|2095.5|2095.5|2095|9697
1634283000000|2021-10-15 07:30:00|2095.5|2095.5|2096.5|2096|2097|2096|2095.5|2095.5|18148
1634283010000|2021-10-15 07:30:10|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|469
1634283020000|2021-10-15 07:30:20|2097|2095.5|2096.5|2095.5|2097|2096|2096|2095.5|5970
1634283030000|2021-10-15 07:30:30|2096|2096|2096|2095.5|2096|2096|2096|2095.5|2286
1634283040000|2021-10-15 07:30:40|||||||||750
1634283050000|2021-10-15 07:30:50|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|3339
1634283060000|2021-10-15 07:31:00|2096.5|2095|2096.5|2095.5|2096.5|2095.5|2096|2095|1617
1634283070000|2021-10-15 07:31:10|2096|2096|2096.5|2095.5|2096.5|2096|2096|2095.5|1769
1634283080000|2021-10-15 07:31:20|2097|2096|2096.5|2096|2097|2096|2096.5|2096|2426
1634283090000|2021-10-15 07:31:30|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|7211
1634283100000|2021-10-15 07:31:40|2096.5|2096|2096.5|2096|2097|2096|2096.5|2096|3168
1634283110000|2021-10-15 07:31:50|2097||2096.5||2097||2096.5||1376
1634283120000|2021-10-15 07:32:00|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|3171
1634283130000|2021-10-15 07:32:10|2096.5|2096|2097.5|2097|2097.5|2097|2096.5|2096|9417
1634283140000|2021-10-15 07:32:20|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|4566
1634283150000|2021-10-15 07:32:30|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|1110
1634283160000|2021-10-15 07:32:40|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|8829
1634283170000|2021-10-15 07:32:50|||||||||40
1634283180000|2021-10-15 07:33:00|2097|2096.5|2097|2096.5|2097.5|2096.5|2097|2096|5366
1634283190000|2021-10-15 07:33:10|2097.5|2096|2097|2096|2097.5|2096.5|2096.5|2096|3502
1634283200000|2021-10-15 07:33:20|2096.5|2096.5|2096.5|2095.5|2096.5|2096.5|2096.5|2095.5|6819
1634283210000|2021-10-15 07:33:30|2096|2096|2096.5|2096|2096.5|2096|2096|2095.5|8274
1634283220000|2021-10-15 07:33:40||2095.5||2095.5||2096||2095.5|2265
1634283230000|2021-10-15 07:33:50||2096||2096||2096||2095.5|140
1634283240000|2021-10-15 07:34:00|2097|2096.5|2097|2096.5|2097.5|2096.5|2097|2096|1755
1634283250000|2021-10-15 07:34:10|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|10284
1634283260000|2021-10-15 07:34:20|2097|2096.5|2097.5|2097|2098|2097|2097|2096.5|8144
1634283270000|2021-10-15 07:34:30|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|2181
1634283280000|2021-10-15 07:34:40||2096.5||2097||2097||2096.5|1350
1634283290000|2021-10-15 07:34:50|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1007
1634283300000|2021-10-15 07:35:00|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|6831
1634283310000|2021-10-15 07:35:10|2098.5|2097|2097.5|2097|2098.5|2097.5|2097.5|2097|20513
1634283320000|2021-10-15 07:35:20|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|17213
1634283330000|2021-10-15 07:35:30|||||||||1000
1634283340000|2021-10-15 07:35:40|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|6815
1634283370000|2021-10-15 07:36:10|2096.5|2096|2096|2095.5|2096.5|2096|2095.5|2095|27624
1634283380000|2021-10-15 07:36:20|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095|2500
1634283390000|2021-10-15 07:36:30|||||||||50
1634283400000|2021-10-15 07:36:40|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|3220
1634283410000|2021-10-15 07:36:50|||||||||603
1634283420000|2021-10-15 07:37:00|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|7829
1634283440000|2021-10-15 07:37:20|2095.5|2095|2095|2094|2095.5|2095|2094.5|2094|41201
1634283450000|2021-10-15 07:37:30|2094.5|2094.5|2093.5|2093|2095|2094.5|2093.5|2093|19207
1634283460000|2021-10-15 07:37:40|2094|2093.5|2093.5|2092.5|2094.5|2093.5|2093.5|2092.5|5050
1634283470000|2021-10-15 07:37:50|2093|2092|2093|2092|2093|2092|2092.5|2092|994
1634283480000|2021-10-15 07:38:00|2093.5|2092.5|2093.5|2093|2094|2093|2093.5|2092.5|4565
1634283490000|2021-10-15 07:38:10|2093|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|6791
1634283500000|2021-10-15 07:38:20|2093|2092|2092.5|2092|2093|2092|2092.5|2092|515
1634283510000|2021-10-15 07:38:30||2091.5||2092||2092||2091.5|846
1634283520000|2021-10-15 07:38:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|2293
1634283530000|2021-10-15 07:38:50|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|3484
1634283540000|2021-10-15 07:39:00|2092.5|2092|2092.5|2092|2093|2092.5|2092|2092|1602
1634283550000|2021-10-15 07:39:10|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|350
1634283570000|2021-10-15 07:39:30|||||||||300
1634283580000|2021-10-15 07:39:40|||||||||2
1634283590000|2021-10-15 07:39:50|2091.5|2091|2091.5|2091|2091.5|2091.5|2091.5|2091|924
1634283600000|2021-10-15 07:40:00|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|2183
1634283620000|2021-10-15 07:40:20|2092|2091.5|2091|2090.5|2092|2091.5|2091|2090|9707
1634283630000|2021-10-15 07:40:30|2090.5|2090|2090|2089.5|2090.5|2090|2089.5|2089|17563
1634283640000|2021-10-15 07:40:40|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|0
1634283650000|2021-10-15 07:40:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|4302
1634283660000|2021-10-15 07:41:00|2090.5|2090|2090.5|2090|2091.5|2091|2090.5|2090|6432
1634283670000|2021-10-15 07:41:10|2091|2090.5|2090|2089.5|2091|2090.5|2090|2089.5|4377
1634283680000|2021-10-15 07:41:20|2090.5|2090|2089.5|2089|2090.5|2090|2089|2088.5|33757
1634283690000|2021-10-15 07:41:30|2090|2088.5|2090|2089|2090|2089|2089.5|2088.5|3100
1634283700000|2021-10-15 07:41:40|2090.5|2089.5|2090.5|2090|2090.5|2090|2090.5|2089.5|2250
1634283720000|2021-10-15 07:42:00|2091|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|8697
1634283730000|2021-10-15 07:42:10||2090||2090||2090||2090|2
1634283740000|2021-10-15 07:42:20||2090.5||2090.5||2090.5||2090.5|110
1634283750000|2021-10-15 07:42:30|||||||||271
1634283760000|2021-10-15 07:42:40|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|265
1634283780000|2021-10-15 07:43:00|2090|2089.5|2090|2089.5|2090.5|2089.5|2090|2089.5|2838
1634283790000|2021-10-15 07:43:10|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|1492
1634283800000|2021-10-15 07:43:20|||||||||595
1634283810000|2021-10-15 07:43:30|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|805
1634283840000|2021-10-15 07:44:00|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|7556
1634283850000|2021-10-15 07:44:10|2090|2089.5|2089|2088.5|2090|2089.5|2089|2088.5|16682
1634283860000|2021-10-15 07:44:20|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|3256
1634283870000|2021-10-15 07:44:30|2089|2087.5|2089|2088.5|2089|2088.5|2089|2087.5|4935
1634283880000|2021-10-15 07:44:40||2088||2088||2088||2088|228
1634283910000|2021-10-15 07:45:10|2088.5|2088.5|2088|2087.5|2088.5|2088.5|2088|2087.5|3567
1634283920000|2021-10-15 07:45:20|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2087.5|1466
1634283930000|2021-10-15 07:45:30|2088|2087.5|2087.5|2087|2088.5|2087.5|2087|2086.5|11978
1634283940000|2021-10-15 07:45:40|2088|2087.5|2088.5|2088|2089|2088.5|2088|2087.5|1801
1634283950000|2021-10-15 07:45:50|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088.5|1055
1634283960000|2021-10-15 07:46:00|2089.5|2089|2089.5|2088.5|2090|2089.5|2089.5|2088.5|21050
1634283970000|2021-10-15 07:46:10|2090|2089|2089.5|2088.5|2090|2089.5|2089|2088.5|14236
1634283980000|2021-10-15 07:46:20|2089|2089|2087.5|2087|2089.5|2089|2087.5|2087|11648
1634283990000|2021-10-15 07:46:30|2088|2087.5|2088.5|2087.5|2088.5|2087.5|2088|2087.5|3819
1634284000000|2021-10-15 07:46:40|2089|2088|2088.5|2088|2089|2088.5|2088.5|2088|3121
1634284010000|2021-10-15 07:46:50|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|1451
1634284020000|2021-10-15 07:47:00|2088.5|2088|2089|2088|2089|2088|2088.5|2088|0
1634284030000|2021-10-15 07:47:10|2089.5|2088.5|2090|2089.5|2090.5|2089.5|2089|2088.5|32739
1634284040000|2021-10-15 07:47:20|2091|2090|2090.5|2090|2091|2090|2090|2089.5|8464
1634284050000|2021-10-15 07:47:30|2090|2089.5|2091|2090.5|2091.5|2090.5|2090|2089.5|4545
1634284060000|2021-10-15 07:47:40|2091.5|2091|2091.5|2091|2091.5|2091|2090.5|2090|2588
1634284070000|2021-10-15 07:47:50|2092|2091.5|2091.5|2091|2092|2091.5|2091|2090.5|3640
1634284080000|2021-10-15 07:48:00|2092|2091.5|2092.5|2092|2093|2092.5|2091.5|2091.5|13064
1634284090000|2021-10-15 07:48:10|2093||2092.5||2093||2092.5||11
1634284100000|2021-10-15 07:48:20|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|1127
1634284110000|2021-10-15 07:48:30|2092|2091|2091.5|2091|2092|2091|2091|2090.5|2056
1634284120000|2021-10-15 07:48:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|958
1634284130000|2021-10-15 07:48:50|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|6153
1634284140000|2021-10-15 07:49:00|2092|2092|2093|2092.5|2093|2092.5|2092|2091.5|1100
1634284150000|2021-10-15 07:49:10|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|4772
1634284160000|2021-10-15 07:49:20|||||||||1250
1634284170000|2021-10-15 07:49:30|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|1151
1634284180000|2021-10-15 07:49:40|2093.5|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|1471
1634284190000|2021-10-15 07:49:50||2093||2093||2093||2093|600
1634284200000|2021-10-15 07:50:00|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|1916
1634284220000|2021-10-15 07:50:20|2092.5|2092|2091|2090.5|2092.5|2092|2091|2090|7321
1634284230000|2021-10-15 07:50:30|2090.5|2090|2091.5|2090.5|2091.5|2091|2090.5|2090|1984
1634284240000|2021-10-15 07:50:40|2092|2091|2092.5|2091.5|2093|2092.5|2091.5|2091|4923
1634284250000|2021-10-15 07:50:50|2092|2092|2093|2092|2093|2092.5|2092|2092|6986
1634284260000|2021-10-15 07:51:00|2092.5|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|418
1634284270000|2021-10-15 07:51:10|2092|2091.5|2092.5|2092|2093|2092|2092|2091.5|96
1634284280000|2021-10-15 07:51:20|||||||||200
1634284290000|2021-10-15 07:51:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|348
1634284300000|2021-10-15 07:51:40|2092.5|2092|2092.5|2091.5|2092.5|2092|2092.5|2091.5|5596
1634284310000|2021-10-15 07:51:50|2092|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|615
1634284320000|2021-10-15 07:52:00|2092|2092|2093|2092.5|2093.5|2093|2092|2091.5|7123
1634284330000|2021-10-15 07:52:10|2093.5||2093||2093.5||2093||1802
1634284340000|2021-10-15 07:52:20|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|3772
1634284350000|2021-10-15 07:52:30|2094|2093.5|2093.5|2093|2094|2093.5|2093|2092.5|5188
1634284360000|2021-10-15 07:52:40|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|150
1634284370000|2021-10-15 07:52:50|||||||||2
1634284380000|2021-10-15 07:53:00|2093|2092.5|2092|2091.5|2093|2092.5|2092|2091.5|856
1634284390000|2021-10-15 07:53:10|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1364
1634284400000|2021-10-15 07:53:20|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|446
1634284410000|2021-10-15 07:53:30|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|1761
1634284420000|2021-10-15 07:53:40|2092.5|2092|2093.5|2092.5|2093.5|2093|2092.5|2092|11459
1634284430000|2021-10-15 07:53:50||2093||2093||2093||2092.5|438
1634284450000|2021-10-15 07:54:10|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|398
1634284460000|2021-10-15 07:54:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|2570
1634284480000|2021-10-15 07:54:40|||||||||5000
1634284490000|2021-10-15 07:54:50|2093|2092.5|2093.5|2093|2093.5|2093|2092.5|2092|4248
1634284500000|2021-10-15 07:55:00|2093|2092.5|2093.5|2092.5|2093.5|2093|2092.5|2092|2660
1634284510000|2021-10-15 07:55:10|2094|2093|2094|2093.5|2094|2093.5|2093.5|2093|2743
1634284520000|2021-10-15 07:55:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|330
1634284540000|2021-10-15 07:55:40|2094|2093.5|2093|2092.5|2094|2093.5|2092.5|2092|16526
1634284550000|2021-10-15 07:55:50|2092.5|2092|2092.5|2091.5|2093|2092.5|2092.5|2091.5|1954
1634284560000|2021-10-15 07:56:00|2093|2092|2093|2092|2093|2092|2093|2092|350
1634284570000|2021-10-15 07:56:10|2093.5|2092.5|2093.5|2093|2093.5|2093|2093.5|2092.5|2702
1634284580000|2021-10-15 07:56:20||2092.5||2092.5||2092.5||2092.5|0
1634284590000|2021-10-15 07:56:30|2093|2093|2093.5|2093|2093.5|2093|2093|2092.5|5810
1634284600000|2021-10-15 07:56:40|||||||||242
1634284610000|2021-10-15 07:56:50|2094||2094||2094||2093.5||485
1634284620000|2021-10-15 07:57:00|2094.5|2093.5|2094.5|2094|2095|2094.5|2094|2093.5|2359
1634284630000|2021-10-15 07:57:10|2095|2094.5|2095|2094|2095|2094.5|2095|2094|862
1634284640000|2021-10-15 07:57:20|2095.5|2094.5|2095.5|2095|2095.5|2095|2095.5|2094.5|2049
1634284650000|2021-10-15 07:57:30|||||||||1195
1634284660000|2021-10-15 07:57:40|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|1081
1634284670000|2021-10-15 07:57:50|||||||||327
1634284680000|2021-10-15 07:58:00|2095|2094.5|2095|2094|2095.5|2095|2094.5|2094|4057
1634284690000|2021-10-15 07:58:10|2095.5|2094.5|2095|2094.5|2095.5|2094.5|2095|2094.5|5000
1634284700000|2021-10-15 07:58:20|2094.5|2094|2094.5|2094|2095|2094.5|2094.5|2094|2780
1634284710000|2021-10-15 07:58:30|2095|2093.5|2094.5|2093.5|2095|2093.5|2094|2093.5|9074
1634284720000|2021-10-15 07:58:40||2094||2094||2094||2094|1321
1634284730000|2021-10-15 07:58:50|2095||2094.5||2095||2094.5||2000
1634284740000|2021-10-15 07:59:00|2094|2093.5|2095|2094.5|2095|2094.5|2094|2093.5|4689
1634284760000|2021-10-15 07:59:20|2094.5|2094|2095.5|2095|2096|2095|2094.5|2094|9516
1634284770000|2021-10-15 07:59:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|5504
1634284780000|2021-10-15 07:59:40|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2095|2802
1634284790000|2021-10-15 07:59:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|310
1634284800000|2021-10-15 08:00:00|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|350
1634284810000|2021-10-15 08:00:10|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|1647
1634284820000|2021-10-15 08:00:20|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|198
1634284830000|2021-10-15 08:00:30|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|3923
1634284840000|2021-10-15 08:00:40|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|600
1634284850000|2021-10-15 08:00:50|||||||||1000
1634284860000|2021-10-15 08:01:00|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|596
1634284870000|2021-10-15 08:01:10|||||||||50
1634284880000|2021-10-15 08:01:20|2096.5|2095|2096|2095.5|2096.5|2096|2096|2095|5418
1634284890000|2021-10-15 08:01:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|72
1634284900000|2021-10-15 08:01:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|1601
1634284910000|2021-10-15 08:01:50|||||||||6904
1634284920000|2021-10-15 08:02:00|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|2503
1634284930000|2021-10-15 08:02:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|1600
1634284940000|2021-10-15 08:02:20|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|953
1634284960000|2021-10-15 08:02:40|||||||||300
1634284970000|2021-10-15 08:02:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|2588
1634284980000|2021-10-15 08:03:00|2097||2096.5||2097||2096.5||150
1634284990000|2021-10-15 08:03:10|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1078
1634285000000|2021-10-15 08:03:20|2096|2095.5|2097|2096.5|2097|2096.5|2096|2095.5|3740
1634285010000|2021-10-15 08:03:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|350
1634285020000|2021-10-15 08:03:40|2097||2096.5||2097||2096.5||2251
1634285030000|2021-10-15 08:03:50|||||||||1500
1634285040000|2021-10-15 08:04:00|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|2998
1634285050000|2021-10-15 08:04:10|2096.5|2096|2097|2096|2097|2096.5|2096.5|2096|1821
1634285060000|2021-10-15 08:04:20||2096.5||2096.5||2096.5||2096.5|0
1634285070000|2021-10-15 08:04:30|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|12757
1634285080000|2021-10-15 08:04:40|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|2214
1634285090000|2021-10-15 08:04:50|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|4176
1634285100000|2021-10-15 08:05:00|2096.5|2096|2098|2097.5|2098|2097.5|2096.5|2096|7483
1634285110000|2021-10-15 08:05:10|||||||||500
1634285120000|2021-10-15 08:05:20|2097.5|2097|2098|2097|2098|2097|2097.5|2097|1830
1634285130000|2021-10-15 08:05:30|2097.5||2097.5||2097.5||2097.5||1010
1634285140000|2021-10-15 08:05:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|4539
1634285150000|2021-10-15 08:05:50|||||||||1150
1634285160000|2021-10-15 08:06:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|694
1634285170000|2021-10-15 08:06:10|2096|2095.5|2097|2096.5|2097|2096.5|2096|2095.5|5185
1634285180000|2021-10-15 08:06:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|0
1634285190000|2021-10-15 08:06:30||2095.5||2095.5||2096||2095.5|5775
1634285200000|2021-10-15 08:06:40|2096|2095|2096|2095.5|2096.5|2096|2095.5|2095|6838
1634285210000|2021-10-15 08:06:50|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|507
1634285220000|2021-10-15 08:07:00|2095.5|2095|2096.5|2095.5|2096.5|2096|2095.5|2095|5041
1634285230000|2021-10-15 08:07:10||2096||2096||2096||2096|100
1634285240000|2021-10-15 08:07:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|3205
1634285250000|2021-10-15 08:07:30|2096.5|2096|2096.5|2096|2097|2096|2096|2095.5|3343
1634285260000|2021-10-15 08:07:40|2097||2097||2097||2096.5||500
1634285270000|2021-10-15 08:07:50|2096.5|2096.5|2097.5|2097|2097.5|2097|2096.5|2096|4228
1634285280000|2021-10-15 08:08:00|2098|2097.5|2098|2097|2098.5|2098|2098|2097|24343
1634285290000|2021-10-15 08:08:10|2097.5|2096.5|2097.5|2097|2097.5|2097|2097.5|2096.5|4594
1634285300000|2021-10-15 08:08:20|2097|2096.5|2098|2097.5|2098|2097.5|2097|2096.5|4210
1634285310000|2021-10-15 08:08:30||2097||2097.5||2097.5||2097|54
1634285320000|2021-10-15 08:08:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|786
1634285330000|2021-10-15 08:08:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|4525
1634285340000|2021-10-15 08:09:00|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2419
1634285350000|2021-10-15 08:09:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|25449
1634285360000|2021-10-15 08:09:20|2099.5||2099||2099.5||2099||1390
1634285370000|2021-10-15 08:09:30|2099.5|2099|2098.5|2098|2099.5|2099|2098.5|2098|7828
1634285380000|2021-10-15 08:09:40|2098|2097.5|2097|2096.5|2098|2097.5|2097|2096.5|20364
1634285390000|2021-10-15 08:09:50|2097.5|2097|2098|2097|2098|2097|2097.5|2097|73
1634285400000|2021-10-15 08:10:00|2098.5|2097.5|2098.5|2098|2098.5|2098|2098.5|2097.5|3379
1634285410000|2021-10-15 08:10:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2419
1634285420000|2021-10-15 08:10:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1446
1634285430000|2021-10-15 08:10:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|120
1634285440000|2021-10-15 08:10:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|3694
1634285450000|2021-10-15 08:10:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2477
1634285460000|2021-10-15 08:11:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1169
1634285470000|2021-10-15 08:11:10|||||||||1748
1634285480000|2021-10-15 08:11:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|4849
1634285490000|2021-10-15 08:11:30|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|10796
1634285500000|2021-10-15 08:11:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|116
1634285510000|2021-10-15 08:11:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1486
1634285520000|2021-10-15 08:12:00|2099|2098.5|2099.5|2099|2099.5|2099|2098.5|2098|3431
1634285530000|2021-10-15 08:12:10|2099|2098.5|2099|2098.5|2099.5|2098.5|2099|2098.5|3552
1634285540000|2021-10-15 08:12:20|2099.5|2099|2099.5|2099|2100|2099|2099|2099|4487
1634285550000|2021-10-15 08:12:30|2100||2100||2100||2099.5||1069
1634285560000|2021-10-15 08:12:40||2099.5||2099.5||2099.5||2099.5|55013
1634285570000|2021-10-15 08:12:50|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|15763
1634285580000|2021-10-15 08:13:00|2099.5|2099.5|2100|2099|2100|2099.5|2099.5|2099|1851
1634285590000|2021-10-15 08:13:10|2099.5|2099.5|2099.5|2099|2099.5|2099.5|2099.5|2099|1176
1634285600000|2021-10-15 08:13:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|625
1634285610000|2021-10-15 08:13:30|||||||||223
1634285620000|2021-10-15 08:13:40|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|4812
1634285630000|2021-10-15 08:13:50|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|2591
1634285640000|2021-10-15 08:14:00|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|2465
1634285650000|2021-10-15 08:14:10|||||||||80
1634285660000|2021-10-15 08:14:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|7883
1634285670000|2021-10-15 08:14:30|||||||||140
1634285680000|2021-10-15 08:14:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|4388
1634285690000|2021-10-15 08:14:50|2098|2097.5|2098.5|2098|2099|2098|2098|2097.5|7330
1634285700000|2021-10-15 08:15:00|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|4779
1634285710000|2021-10-15 08:15:10||2097.5||2097.5||2097.5||2097.5|0
1634285720000|2021-10-15 08:15:20|2098.5||2098.5||2098.5||2098.5||0
1634285730000|2021-10-15 08:15:30|2098||2098||2098||2098||302
1634285750000|2021-10-15 08:15:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1905
1634285760000|2021-10-15 08:16:00|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|1318
1634285800000|2021-10-15 08:16:40|2098.5||2098||2098.5||2098||855
1634285810000|2021-10-15 08:16:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|96
1634285820000|2021-10-15 08:17:00|||||||||739
1634285830000|2021-10-15 08:17:10|2099.5|2098.5|2099|2098.5|2099.5|2099|2099|2098|26748
1634285840000|2021-10-15 08:17:20|2099.5||2099||2099.5||2099||2000
1634285850000|2021-10-15 08:17:30|2099.5|2099|2099.5|2099|2099.5|2099|2099|2099|446
1634285860000|2021-10-15 08:17:40|2099|2098.5|2099.5|2099|2100|2099.5|2099|2098.5|23184
1634285870000|2021-10-15 08:17:50||2098.5||2098.5||2098.5||2098.5|377
1634285880000|2021-10-15 08:18:00|2099|2099|2099|2098.5|2099|2099|2099|2098.5|31
1634285900000|2021-10-15 08:18:20|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|6782
1634285910000|2021-10-15 08:18:30|2099|2098.5|2099|2098.5|2099.5|2098.5|2099|2098.5|1704
1634285920000|2021-10-15 08:18:40|||||||||372
1634285930000|2021-10-15 08:18:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|0
1634285950000|2021-10-15 08:19:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2098.5|346
1634285960000|2021-10-15 08:19:20|||||||||400
1634285970000|2021-10-15 08:19:30|||||||||357
1634285980000|2021-10-15 08:19:40|2099|2098.5|2100|2099.5|2100|2099.5|2099|2098.5|1764
1634285990000|2021-10-15 08:19:50|||||||||7226
1634286000000|2021-10-15 08:20:00|2099.5|2099|2100|2099.5|2101|2100|2099.5|2098.5|352673
1634286010000|2021-10-15 08:20:10|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|15851
1634286020000|2021-10-15 08:20:20|2100|2099.5|2100|2099.5|2100.5|2099.5|2100|2099|10599
1634286030000|2021-10-15 08:20:30|||||||||65
1634286040000|2021-10-15 08:20:40|2099.5|2099|2099.5|2099|2099.5|2099.5|2099.5|2099|1159
1634286050000|2021-10-15 08:20:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2405
1634286060000|2021-10-15 08:21:00|2099.5|2099|2099.5|2099|2100|2099.5|2099|2099|7874
1634286070000|2021-10-15 08:21:10|2100|2099.5|2100|2099.5|2100.5|2099.5|2100|2099.5|11725
1634286080000|2021-10-15 08:21:20|2100.5|2100|2100.5|2100|2100.5|2100|2100|2100|2084
1634286090000|2021-10-15 08:21:30|2101|2100.5|2102|2101.5|2102|2101.5|2101|2100.5|26851
1634286100000|2021-10-15 08:21:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2740
1634286110000|2021-10-15 08:21:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|8340
1634286120000|2021-10-15 08:22:00|||||||||406
1634286130000|2021-10-15 08:22:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100|12681
1634286140000|2021-10-15 08:22:20|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|8042
1634286150000|2021-10-15 08:22:30|2100.5|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|9776
1634286160000|2021-10-15 08:22:40|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|70339
1634286170000|2021-10-15 08:22:50|2100|2099.5|2100.5|2099.5|2100.5|2100|2100|2099.5|7549
1634286180000|2021-10-15 08:23:00|2100|2100|2100|2099.5|2100|2100|2100|2099.5|282
1634286190000|2021-10-15 08:23:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|4854
1634286200000|2021-10-15 08:23:20||2099.5||2099.5||2100||2099.5|476
1634286210000|2021-10-15 08:23:30|2100||2100||2100||2100||0
1634286220000|2021-10-15 08:23:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|2428
1634286230000|2021-10-15 08:23:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1106
1634286240000|2021-10-15 08:24:00|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|2202
1634286250000|2021-10-15 08:24:10|2101|2100|2101|2100|2101|2100|2101|2100|7664
1634286260000|2021-10-15 08:24:20|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|350
1634286270000|2021-10-15 08:24:30|||||||||5237
1634286280000|2021-10-15 08:24:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2099.5|9144
1634286290000|2021-10-15 08:24:50||2099.5||2100||2100||2099.5|6894
1634286300000|2021-10-15 08:25:00|||||||||974
1634286310000|2021-10-15 08:25:10||2099.5||2100||2100||2099.5|4391
1634286320000|2021-10-15 08:25:20|2101|2099.5|2101|2100|2101|2100.5|2101|2099.5|28911
1634286330000|2021-10-15 08:25:30|2100.5|2100.5|2100.5|2100|2101|2100.5|2100.5|2099.5|23546
1634286350000|2021-10-15 08:25:50||2099.5||2100||2100||2099.5|5446
1634286360000|2021-10-15 08:26:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|415
1634286370000|2021-10-15 08:26:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|2138
1634286380000|2021-10-15 08:26:20|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|1712
1634286390000|2021-10-15 08:26:30|||||||||380
1634286410000|2021-10-15 08:26:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|8519
1634286420000|2021-10-15 08:27:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|550
1634286430000|2021-10-15 08:27:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3470
1634286440000|2021-10-15 08:27:20|2101|2100|2100.5|2100|2101|2100.5|2100.5|2100|18953
1634286450000|2021-10-15 08:27:30||2099.5||2100||2100||2099.5|3654
1634286460000|2021-10-15 08:27:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1214
1634286470000|2021-10-15 08:27:50|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2376
1634286480000|2021-10-15 08:28:00|2101.5|2101|2100.5|2100|2101.5|2101|2100.5|2099.5|26906
1634286490000|2021-10-15 08:28:10||2099.5||2100||2100||2099.5|8319
1634286500000|2021-10-15 08:28:20|2101|2100.5|2101|2100|2101|2100.5|2101|2100|1055
1634286510000|2021-10-15 08:28:30||2100.5||2100.5||2100.5||2100.5|20
1634286520000|2021-10-15 08:28:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|196
1634286530000|2021-10-15 08:28:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|0
1634286540000|2021-10-15 08:29:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|252
1634286560000|2021-10-15 08:29:20|||||||||200
1634286570000|2021-10-15 08:29:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1185
1634286600000|2021-10-15 08:30:00|||||||||238
1634286610000|2021-10-15 08:30:10|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1020
1634286630000|2021-10-15 08:30:30|2100.5|2100|2099.5|2099|2100.5|2100.5|2099.5|2099|40213
1634286650000|2021-10-15 08:30:50|||||||||255
1634286660000|2021-10-15 08:31:00|||||||||50
1634286670000|2021-10-15 08:31:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|350
1634286680000|2021-10-15 08:31:20|||||||||60
1634286690000|2021-10-15 08:31:30|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|24069
1634286710000|2021-10-15 08:31:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|3924
1634286720000|2021-10-15 08:32:00|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|19483
1634286730000|2021-10-15 08:32:10|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|5510
1634286740000|2021-10-15 08:32:20|||||||||1000
1634286750000|2021-10-15 08:32:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|12046
1634286760000|2021-10-15 08:32:40|||||||||507
1634286770000|2021-10-15 08:32:50|||||||||500
1634286780000|2021-10-15 08:33:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|371
1634286790000|2021-10-15 08:33:10|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|521
1634286810000|2021-10-15 08:33:30|2099.5|2099|2099.5|2098.5|2099.5|2099|2099.5|2098.5|855
1634286820000|2021-10-15 08:33:40||2099||2099||2099||2099|1250
1634286830000|2021-10-15 08:33:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1145
1634286840000|2021-10-15 08:34:00|2100.5||2100||2100.5||2100||44588
1634286860000|2021-10-15 08:34:20|2100.5|2100|2100.5|2100|2100.5|2100|2100|2100|6073
1634286870000|2021-10-15 08:34:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|4720
1634286880000|2021-10-15 08:34:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1569
1634286890000|2021-10-15 08:34:50|2100|2098.5|2099|2098.5|2100|2098.5|2099|2098.5|350
1634286900000|2021-10-15 08:35:00|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1452
1634286910000|2021-10-15 08:35:10|||||||||285
1634286920000|2021-10-15 08:35:20|2098|2097.5|2099|2098|2099|2098|2098|2097.5|1840
1634286930000|2021-10-15 08:35:30||2098.5||2098.5||2098.5||2098.5|0
1634286940000|2021-10-15 08:35:40|||||||||3031
1634286960000|2021-10-15 08:36:00|||||||||10744
1634286970000|2021-10-15 08:36:10|2099.5|2099|2098.5|2097.5|2100|2099.5|2098.5|2097.5|11047
1634286980000|2021-10-15 08:36:20|2098|2098|2098.5|2098|2098.5|2098|2098|2097.5|2000
1634286990000|2021-10-15 08:36:30|||||||||1332
1634287000000|2021-10-15 08:36:40|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|2266
1634287010000|2021-10-15 08:36:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|96
1634287020000|2021-10-15 08:37:00|||||||||100
1634287030000|2021-10-15 08:37:10|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1346
1634287040000|2021-10-15 08:37:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|752
1634287080000|2021-10-15 08:38:00|||||||||295
1634287090000|2021-10-15 08:38:10|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|11161
1634287100000|2021-10-15 08:38:20|2098.5|2098|2098|2097|2098.5|2098|2097.5|2097|8682
1634287110000|2021-10-15 08:38:30|2097.5|2097.5|2097.5|2096.5|2097.5|2097.5|2097.5|2096.5|16005
1634287120000|2021-10-15 08:38:40|2097|2096|2097.5|2096.5|2097.5|2097|2097|2096|6814
1634287140000|2021-10-15 08:39:00|2097||2097||2097||2097||362
1634287150000|2021-10-15 08:39:10|2096.5|2096|2097.5|2097|2097.5|2097|2096.5|2096|19481
1634287160000|2021-10-15 08:39:20|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|2515
1634287170000|2021-10-15 08:39:30|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|2893
1634287180000|2021-10-15 08:39:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|824
1634287200000|2021-10-15 08:40:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|796
1634287220000|2021-10-15 08:40:20|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|5474
1634287230000|2021-10-15 08:40:30||2097.5||2097.5||2097.5||2097.5|21
1634287240000|2021-10-15 08:40:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|96
1634287250000|2021-10-15 08:40:50|2098|2097.5|2098|2097.5|2098|2098|2098|2097.5|95
1634287260000|2021-10-15 08:41:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1530
1634287270000|2021-10-15 08:41:10|||||||||350
1634287280000|2021-10-15 08:41:20|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|20961
1634287290000|2021-10-15 08:41:30|2096.5|2096|2096.5|2096|2097|2096|2096.5|2096|2745
1634287300000|2021-10-15 08:41:40|||||||||700
1634287310000|2021-10-15 08:41:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|100
1634287320000|2021-10-15 08:42:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|502
1634287330000|2021-10-15 08:42:10|2097|2096.5|2098|2097.5|2098|2097.5|2097|2096.5|6569
1634287340000|2021-10-15 08:42:20|2097.5|2097|2097.5|2096.5|2098|2097|2097|2096.5|4526
1634287350000|2021-10-15 08:42:30||2097||2097||2097||2097|403
1634287360000|2021-10-15 08:42:40|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097.5|555
1634287370000|2021-10-15 08:42:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|347
1634287380000|2021-10-15 08:43:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|96
1634287390000|2021-10-15 08:43:10|2098.5|2098|2097.5|2097|2098.5|2098|2097.5|2097|2286
1634287400000|2021-10-15 08:43:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1046
1634287410000|2021-10-15 08:43:30|2098|2097.5|2097|2096.5|2098|2097.5|2097|2096.5|5142
1634287420000|2021-10-15 08:43:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|809
1634287430000|2021-10-15 08:43:50|2097|2096.5|2097.5|2096.5|2097.5|2096.5|2097|2096.5|8062
1634287440000|2021-10-15 08:44:00|2098|2097|2098|2097.5|2098|2097.5|2098|2097|96
1634287450000|2021-10-15 08:44:10|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097|6001
1634287460000|2021-10-15 08:44:20|2098||2098||2098||2098||300
1634287470000|2021-10-15 08:44:30|||||||||1000
1634287480000|2021-10-15 08:44:40|||||||||1000
1634287490000|2021-10-15 08:44:50|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|4291
1634287500000|2021-10-15 08:45:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|150
1634287510000|2021-10-15 08:45:10|||||||||1000
1634287520000|2021-10-15 08:45:20|||||||||150
1634287540000|2021-10-15 08:45:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|7600
1634287550000|2021-10-15 08:45:50|||||||||1501
1634287560000|2021-10-15 08:46:00|||||||||1921
1634287570000|2021-10-15 08:46:10|||||||||177
1634287580000|2021-10-15 08:46:20|||||||||1610
1634287600000|2021-10-15 08:46:40|||||||||1000
1634287620000|2021-10-15 08:47:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3614
1634287630000|2021-10-15 08:47:10|||||||||2173
1634287640000|2021-10-15 08:47:20|2098.5||2098||2098.5||2098||7493
1634287650000|2021-10-15 08:47:30|2097.5|2097|2097.5|2097|2097.5|2097.5|2097.5|2097|7981
1634287660000|2021-10-15 08:47:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|2228
1634287680000|2021-10-15 08:48:00|2096.5|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|13722
1634287690000|2021-10-15 08:48:10|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|4198
1634287700000|2021-10-15 08:48:20|2098.5|2097.5|2098|2097.5|2098.5|2097.5|2098|2097.5|6754
1634287720000|2021-10-15 08:48:40|2097.5|2097|2097.5|2097|2097.5|2097.5|2097.5|2097|2115
1634287730000|2021-10-15 08:48:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|3244
1634287740000|2021-10-15 08:49:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|599
1634287760000|2021-10-15 08:49:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|983
1634287770000|2021-10-15 08:49:30|||||||||2500
1634287790000|2021-10-15 08:49:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4193
1634287800000|2021-10-15 08:50:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2042
1634287810000|2021-10-15 08:50:10|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|350
1634287820000|2021-10-15 08:50:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1955
1634287830000|2021-10-15 08:50:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2744
1634287850000|2021-10-15 08:50:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|98
1634287860000|2021-10-15 08:51:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1415
1634287870000|2021-10-15 08:51:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1686
1634287880000|2021-10-15 08:51:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|1739
1634287890000|2021-10-15 08:51:30|2098|2097.5|2098|2097.5|2098.5|2097.5|2098|2097.5|8434
1634287900000|2021-10-15 08:51:40|2097.5|2097|2097|2096.5|2098|2097.5|2097|2096.5|31433
1634287910000|2021-10-15 08:51:50|2097.5|2096|2097|2096.5|2097.5|2096.5|2096.5|2096|33822
1634287920000|2021-10-15 08:52:00|2097.5||2097||2097.5||2097||1840
1634287940000|2021-10-15 08:52:20|||||||||600
1634287950000|2021-10-15 08:52:30|||||||||300
1634287960000|2021-10-15 08:52:40|2097.5||2097||2097.5||2097||4397
1634287970000|2021-10-15 08:52:50|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|17492
1634287980000|2021-10-15 08:53:00|2097|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|5996
1634288010000|2021-10-15 08:53:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|4448
1634288030000|2021-10-15 08:53:50|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|1712
1634288040000|2021-10-15 08:54:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|321
1634288060000|2021-10-15 08:54:20|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|2826
1634288070000|2021-10-15 08:54:30|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|699
1634288090000|2021-10-15 08:54:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|943
1634288110000|2021-10-15 08:55:10|2097|2096.5|2097|2096.5|2097.5|2097|2096.5|2096|12281
1634288120000|2021-10-15 08:55:20|2096.5|2096|2096|2095.5|2097|2096.5|2096|2095.5|8381
1634288130000|2021-10-15 08:55:30|2096.5|2096|2097|2096.5|2097|2096.5|2096|2095.5|5401
1634288140000|2021-10-15 08:55:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|181
1634288150000|2021-10-15 08:55:50|2097|2096.5|2097|2096|2097|2096.5|2096.5|2096|6718
1634288160000|2021-10-15 08:56:00|2096.5|2096.5|2097|2096.5|2097|2096.5|2096.5|2096.5|1223
1634288180000|2021-10-15 08:56:20|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|4629
1634288190000|2021-10-15 08:56:30|2096.5||2096.5||2096.5||2096.5||1748
1634288200000|2021-10-15 08:56:40|2096|2096|2096.5|2096|2097|2096.5|2096|2095.5|5638
1634288210000|2021-10-15 08:56:50|2097||2096.5||2097||2096.5||0
1634288230000|2021-10-15 08:57:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|269
1634288240000|2021-10-15 08:57:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|3160
1634288250000|2021-10-15 08:57:30|||||||||1053
1634288260000|2021-10-15 08:57:40|2096|2095.5|2096|2095.5|2097|2096|2096|2095.5|18771
1634288270000|2021-10-15 08:57:50|||||||||1500
1634288280000|2021-10-15 08:58:00|2095.5|2095|2094.5|2094|2095.5|2095|2094.5|2094|17696
1634288290000|2021-10-15 08:58:10|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|4334
1634288300000|2021-10-15 08:58:20|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|2647
1634288310000|2021-10-15 08:58:30|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|0
1634288320000|2021-10-15 08:58:40|||||||||23
1634288330000|2021-10-15 08:58:50|2094|2093.5|2094|2093.5|2094.5|2094|2093.5|2093|11681
1634288340000|2021-10-15 08:59:00|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|3462
1634288350000|2021-10-15 08:59:10||2094||2094.5||2094.5||2094|200
1634288360000|2021-10-15 08:59:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|1049
1634288370000|2021-10-15 08:59:30|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|719
1634288380000|2021-10-15 08:59:40|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3835
1634288390000|2021-10-15 08:59:50|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1781
1634288400000|2021-10-15 09:00:00|2094||2094||2094||2093.5||267
1634288410000|2021-10-15 09:00:10|2093.5|2093.5|2094.5|2094|2094.5|2094|2093.5|2093.5|750
1634288420000|2021-10-15 09:00:20|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|97
1634288450000|2021-10-15 09:00:50|2094.5|2094|2095.5|2095|2095.5|2095|2094.5|2094|6013
1634288460000|2021-10-15 09:01:00|||||||||100
1634288480000|2021-10-15 09:01:20|2096|2095.5|2095|2094.5|2096|2095.5|2095|2094.5|2928
1634288510000|2021-10-15 09:01:50|||||||||1500
1634288530000|2021-10-15 09:02:10|||||||||1300
1634288540000|2021-10-15 09:02:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|868
1634288560000|2021-10-15 09:02:40|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|3132
1634288570000|2021-10-15 09:02:50|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|4214
1634288580000|2021-10-15 09:03:00|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|834
1634288590000|2021-10-15 09:03:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|4306
1634288600000|2021-10-15 09:03:20|2093.5|2093|2094|2093|2094|2093|2093.5|2093|544
1634288610000|2021-10-15 09:03:30|2094.5|2093.5|2094.5|2094|2094.5|2094|2094.5|2093.5|296
1634288620000|2021-10-15 09:03:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|1135
1634288630000|2021-10-15 09:03:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|284
1634288640000|2021-10-15 09:04:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1156
1634288650000|2021-10-15 09:04:10|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2665
1634288660000|2021-10-15 09:04:20|||||||||1040
1634288670000|2021-10-15 09:04:30|||||||||2433
1634288690000|2021-10-15 09:04:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|4403
1634288700000|2021-10-15 09:05:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|258
1634288710000|2021-10-15 09:05:10|||||||||25
1634288750000|2021-10-15 09:05:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1104
1634288760000|2021-10-15 09:06:00|2093.5|2093|2093|2092.5|2093.5|2093|2092.5|2092|7511
1634288770000|2021-10-15 09:06:10|2093.5|2093|2093.5|2093|2094|2093|2093.5|2093|5173
1634288780000|2021-10-15 09:06:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1980
1634288790000|2021-10-15 09:06:30|2093.5||2093||2093.5||2093||8039
1634288800000|2021-10-15 09:06:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|3115
1634288820000|2021-10-15 09:07:00|||||||||271
1634288830000|2021-10-15 09:07:10|2094||2093.5||2094||2093.5||3054
1634288840000|2021-10-15 09:07:20|2094|2092.5|2093|2092.5|2094|2092.5|2093|2092.5|56719
1634288850000|2021-10-15 09:07:30|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|4082
1634288860000|2021-10-15 09:07:40|2093|2092.5|2093.5|2093|2094|2093|2093|2092.5|6877
1634288870000|2021-10-15 09:07:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1568
1634288880000|2021-10-15 09:08:00|2094|2093.5|2092.5|2092|2094|2093.5|2092.5|2092|4109
1634288900000|2021-10-15 09:08:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|2949
1634288910000|2021-10-15 09:08:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1544
1634288920000|2021-10-15 09:08:40|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|4290
1634288930000|2021-10-15 09:08:50|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|4024
1634288940000|2021-10-15 09:09:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|5801
1634288960000|2021-10-15 09:09:20|2092|2091.5|2090.5|2090|2092|2091.5|2089.5|2089|70034
1634288970000|2021-10-15 09:09:30|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090|3803
1634288980000|2021-10-15 09:09:40|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|1691
1634288990000|2021-10-15 09:09:50|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|508
1634289000000|2021-10-15 09:10:00|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|334
1634289010000|2021-10-15 09:10:10|||||||||252
1634289020000|2021-10-15 09:10:20|||||||||5934
1634289030000|2021-10-15 09:10:30|||||||||750
1634289040000|2021-10-15 09:10:40|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|4225
1634289050000|2021-10-15 09:10:50|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|5416
1634289060000|2021-10-15 09:11:00|||||||||500
1634289080000|2021-10-15 09:11:20|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|1880
1634289090000|2021-10-15 09:11:30|2089|2088.5|2088|2087.5|2089|2088.5|2088|2087.5|12357
1634289100000|2021-10-15 09:11:40|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|5290
1634289110000|2021-10-15 09:11:50|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|6045
1634289120000|2021-10-15 09:12:00|||||||||1346
1634289130000|2021-10-15 09:12:10|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|9623
1634289140000|2021-10-15 09:12:20|||||||||770
1634289150000|2021-10-15 09:12:30|||||||||3990
1634289170000|2021-10-15 09:12:50|2088.5|2088|2087.5|2087|2088.5|2088|2087.5|2087|12933
1634289180000|2021-10-15 09:13:00|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|5288
1634289190000|2021-10-15 09:13:10|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|18770
1634289200000|2021-10-15 09:13:20|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|13761
1634289210000|2021-10-15 09:13:30|2088.5|2088|2088|2087.5|2089|2088.5|2088|2087.5|21222
1634289220000|2021-10-15 09:13:40|2088.5||2088||2088.5||2088||3165
1634289230000|2021-10-15 09:13:50|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|17560
1634289240000|2021-10-15 09:14:00|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|13859
1634289250000|2021-10-15 09:14:10|2088|2087.5|2088|2087.5|2088.5|2088|2087.5|2087.5|15860
1634289260000|2021-10-15 09:14:20|2088.5|2088|2089.5|2089|2089.5|2089|2088.5|2088|9901
1634289270000|2021-10-15 09:14:30|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|11941
1634289280000|2021-10-15 09:14:40|2089.5|2089|2088.5|2088|2089.5|2089|2088.5|2088|26799
1634289290000|2021-10-15 09:14:50|2089|2088.5|2091|2090.5|2091|2090.5|2089|2088.5|10222
1634289300000|2021-10-15 09:15:00|2091.5|2091|2092.5|2092|2093.5|2093|2091.5|2091|49637
1634289310000|2021-10-15 09:15:10|2092|2091.5|2091.5|2091|2093|2092.5|2090.5|2090|38146
1634289320000|2021-10-15 09:15:20|2092|2091.5|2091.5|2091|2092.5|2092|2091|2090.5|34121
1634289330000|2021-10-15 09:15:30|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|4655
1634289340000|2021-10-15 09:15:40|2090.5|2090|2089.5|2089|2091|2090.5|2089|2088|25127
1634289350000|2021-10-15 09:15:50|2089|2088.5|2089.5|2089|2090|2089.5|2089|2088.5|11071
1634289360000|2021-10-15 09:16:00|2090|2089.5|2090.5|2089.5|2090.5|2090|2089.5|2089|8150
1634289370000|2021-10-15 09:16:10||2090||2090||2090||2090|350
1634289380000|2021-10-15 09:16:20|2090|2089.5|2090|2089.5|2090.5|2089.5|2089.5|2089|10912
1634289390000|2021-10-15 09:16:30|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|1960
1634289400000|2021-10-15 09:16:40|2089|2088.5|2090|2089|2090|2089.5|2089|2088.5|29400
1634289410000|2021-10-15 09:16:50|2089.5|2088.5|2088.5|2088|2089.5|2089|2088.5|2088|9900
1634289420000|2021-10-15 09:17:00|2089|2088.5|2088|2087.5|2089.5|2088.5|2088|2087|9676
1634289430000|2021-10-15 09:17:10|2088.5|2087|2089.5|2088.5|2089.5|2088.5|2088.5|2087|5531
1634289440000|2021-10-15 09:17:20|2089|2089|2089.5|2089|2089.5|2089|2089|2089|3320
1634289450000|2021-10-15 09:17:30|2090|2089.5|2089.5|2088.5|2090|2089.5|2089.5|2088.5|2160
1634289460000|2021-10-15 09:17:40||2089||2089||2089||2089|1779
1634289470000|2021-10-15 09:17:50|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|1557
1634289480000|2021-10-15 09:18:00|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|1989
1634289490000|2021-10-15 09:18:10|2090.5|2090|2090|2089.5|2091|2090|2090|2089.5|12147
1634289500000|2021-10-15 09:18:20|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|9573
1634289510000|2021-10-15 09:18:30|2091|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|7267
1634289520000|2021-10-15 09:18:40|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|23216
1634289530000|2021-10-15 09:18:50|2089.5|2089|2089.5|2089|2089.5|2089.5|2089|2088.5|1466
1634289540000|2021-10-15 09:19:00|2090|2089.5|2090.5|2089.5|2090.5|2090|2090|2089.5|5361
1634289550000|2021-10-15 09:19:10|2090||2090||2090||2090||0
1634289560000|2021-10-15 09:19:20|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2089.5|4903
1634289570000|2021-10-15 09:19:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|7738
1634289580000|2021-10-15 09:19:40|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|1484
1634289590000|2021-10-15 09:19:50|2090.5||2090||2090.5||2090||3691
1634289600000|2021-10-15 09:20:00|2089.5|2089|2090|2089|2090|2089.5|2089.5|2089|6114
1634289610000|2021-10-15 09:20:10|2090.5|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|3331
1634289620000|2021-10-15 09:20:20|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|96
1634289630000|2021-10-15 09:20:30|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|2845
1634289640000|2021-10-15 09:20:40|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|3612
1634289650000|2021-10-15 09:20:50|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|1198
1634289660000|2021-10-15 09:21:00|2089.5|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|1447
1634289670000|2021-10-15 09:21:10|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|5360
1634289680000|2021-10-15 09:21:20|2091|2090.5|2091.5|2091|2091.5|2091|2090.5|2090.5|7743
1634289690000|2021-10-15 09:21:30|2092|2091.5|2092|2091|2092|2091.5|2091.5|2091|0
1634289700000|2021-10-15 09:21:40||2091.5||2091.5||2091.5||2091.5|1850
1634289720000|2021-10-15 09:22:00|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|6440
1634289730000|2021-10-15 09:22:10|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|0
1634289740000|2021-10-15 09:22:20|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1000
1634289750000|2021-10-15 09:22:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|814
1634289760000|2021-10-15 09:22:40|2093||2092.5||2093||2092.5||0
1634289780000|2021-10-15 09:23:00|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1358
1634289790000|2021-10-15 09:23:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|0
1634289800000|2021-10-15 09:23:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|0
1634289810000|2021-10-15 09:23:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1682
1634289820000|2021-10-15 09:23:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1219
1634289830000|2021-10-15 09:23:50|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|525
1634289840000|2021-10-15 09:24:00|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|2410
1634289850000|2021-10-15 09:24:10|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1842
1634289860000|2021-10-15 09:24:20|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|870
1634289870000|2021-10-15 09:24:30|2094|2092.5|2093|2092.5|2094|2092.5|2093|2092|1345
1634289880000|2021-10-15 09:24:40|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|2380
1634289890000|2021-10-15 09:24:50|2093.5|2092|2093.5|2092.5|2093.5|2093|2093.5|2092|3913
1634289900000|2021-10-15 09:25:00|2093||2093||2093.5||2093||1475
1634289910000|2021-10-15 09:25:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|96
1634289920000|2021-10-15 09:25:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|2000
1634289930000|2021-10-15 09:25:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1274
1634289950000|2021-10-15 09:25:50|2093.5|2093|2093.5|2093|2093.5|2093|2093|2093|439
1634289960000|2021-10-15 09:26:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3657
1634289970000|2021-10-15 09:26:10|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|808
1634289980000|2021-10-15 09:26:20|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|821
1634289990000|2021-10-15 09:26:30|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|6165
1634290000000|2021-10-15 09:26:40|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|0
1634290010000|2021-10-15 09:26:50|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|4126
1634290020000|2021-10-15 09:27:00||2092||2092||2092||2092|2
1634290030000|2021-10-15 09:27:10|||||||||2250
1634290050000|2021-10-15 09:27:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|742
1634290060000|2021-10-15 09:27:40|||||||||528
1634290070000|2021-10-15 09:27:50|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|1372
1634290080000|2021-10-15 09:28:00|2093|2092|2093|2092|2093|2092.5|2092.5|2092|96
1634290090000|2021-10-15 09:28:10||2092.5||2092||2092.5||2092|0
1634290100000|2021-10-15 09:28:20||2092.5||2092.5||2092.5||2092.5|144
1634290110000|2021-10-15 09:28:30|2092.5|2092|2093|2092|2093|2092|2092.5|2092|267
1634290120000|2021-10-15 09:28:40|2092.5|2092.5|2092.5|2092|2092.5|2092.5|2092.5|2092|1717
1634290130000|2021-10-15 09:28:50|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1076
1634290140000|2021-10-15 09:29:00|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|4419
1634290170000|2021-10-15 09:29:30|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|6399
1634290190000|2021-10-15 09:29:50|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|98
1634290200000|2021-10-15 09:30:00|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1068
1634290210000|2021-10-15 09:30:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|144
1634290220000|2021-10-15 09:30:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|5857
1634290230000|2021-10-15 09:30:30|2093.5|2093|2093.5|2092.5|2093.5|2093|2093.5|2092.5|350
1634290240000|2021-10-15 09:30:40|2093|2093|2093|2092.5|2093|2093|2093|2092.5|110
1634290250000|2021-10-15 09:30:50|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|167
1634290270000|2021-10-15 09:31:10|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2907
1634290280000|2021-10-15 09:31:20|2094|2093.5|2094|2093|2094|2093.5|2094|2093|4139
1634290290000|2021-10-15 09:31:30|2093.5|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|400
1634290320000|2021-10-15 09:32:00|||||||||3951
1634290330000|2021-10-15 09:32:10|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|4309
1634290350000|2021-10-15 09:32:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|310
1634290360000|2021-10-15 09:32:40|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|3826
1634290400000|2021-10-15 09:33:20|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|2030
1634290410000|2021-10-15 09:33:30|2095.5|2095|2095|2094.5|2096|2095.5|2094.5|2094|27714
1634290420000|2021-10-15 09:33:40|||||||||500
1634290430000|2021-10-15 09:33:50|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|1182
1634290440000|2021-10-15 09:34:00|2095|2094.5|2094.5|2094|2095|2094.5|2094|2093.5|3909
1634290450000|2021-10-15 09:34:10|||||||||50
1634290470000|2021-10-15 09:34:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|350
1634290480000|2021-10-15 09:34:40|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|8881
1634290500000|2021-10-15 09:35:00|2095.5|2095|2096|2095.5|2096|2095.5|2095|2094.5|2821
1634290520000|2021-10-15 09:35:20|||||||||350
1634290530000|2021-10-15 09:35:30|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|2356
1634290540000|2021-10-15 09:35:40|2096.5|2096|2096|2095.5|2096.5|2096|2096|2094.5|23030
1634290550000|2021-10-15 09:35:50|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|4320
1634290560000|2021-10-15 09:36:00|2096.5||2096||2096.5||2096||241
1634290570000|2021-10-15 09:36:10|2096.5|2096|2096.5|2096|2096.5|2096|2096|2096|588
1634290580000|2021-10-15 09:36:20|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1256
1634290590000|2021-10-15 09:36:30|||||||||400
1634290600000|2021-10-15 09:36:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|2096
1634290610000|2021-10-15 09:36:50|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|894
1634290620000|2021-10-15 09:37:00|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|4346
1634290630000|2021-10-15 09:37:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|2240
1634290650000|2021-10-15 09:37:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|4159
1634290670000|2021-10-15 09:37:50|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|4673
1634290680000|2021-10-15 09:38:00|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|4948
1634290690000|2021-10-15 09:38:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|515
1634290700000|2021-10-15 09:38:20|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|3638
1634290710000|2021-10-15 09:38:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|932
1634290720000|2021-10-15 09:38:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|11864
1634290740000|2021-10-15 09:39:00|2098|2097|2097.5|2097|2098|2097|2097.5|2096.5|23321
1634290750000|2021-10-15 09:39:10|2098|2096.5|2098|2097|2098|2097.5|2098|2096.5|536
1634290760000|2021-10-15 09:39:20|2097.5|2097.5|2097.5|2097|2097.5|2097.5|2097.5|2097|94
1634290790000|2021-10-15 09:39:50|2098||2097.5||2098||2097.5||350
1634290800000|2021-10-15 09:40:00|2097|2096.5|2095|2094.5|2097.5|2097|2095|2094.5|25531
1634290810000|2021-10-15 09:40:10|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2094.5|6481
1634290820000|2021-10-15 09:40:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|843
1634290830000|2021-10-15 09:40:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|450
1634290840000|2021-10-15 09:40:40|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1007
1634290860000|2021-10-15 09:41:00|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1314
1634290870000|2021-10-15 09:41:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1300
1634290890000|2021-10-15 09:41:30|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|2399
1634290900000|2021-10-15 09:41:40|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|4885
1634290910000|2021-10-15 09:41:50|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|1915
1634290920000|2021-10-15 09:42:00|2096|2095.5|2096|2095.5|2096.5|2096|2095.5|2095|19358
1634290930000|2021-10-15 09:42:10|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|1595
1634290940000|2021-10-15 09:42:20|||||||||603
1634290950000|2021-10-15 09:42:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1081
1634290960000|2021-10-15 09:42:40|2096.5|2096|2097.5|2097|2097.5|2097|2096.5|2096|7240
1634290970000|2021-10-15 09:42:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|3936
1634290980000|2021-10-15 09:43:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|6052
1634290990000|2021-10-15 09:43:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|7963
1634291000000|2021-10-15 09:43:20|||||||||1000
1634291040000|2021-10-15 09:44:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|843
1634291050000|2021-10-15 09:44:10|2097|2096.5|2097|2096.5|2097|2096.5|2096|2095.5|15455
1634291070000|2021-10-15 09:44:30|||||||||500
1634291080000|2021-10-15 09:44:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1941
1634291090000|2021-10-15 09:44:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|2747
1634291100000|2021-10-15 09:45:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1234
1634291110000|2021-10-15 09:45:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096|23514
1634291120000|2021-10-15 09:45:20|||||||||150
1634291130000|2021-10-15 09:45:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|4574
1634291140000|2021-10-15 09:45:40|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|645
1634291150000|2021-10-15 09:45:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|99
1634291160000|2021-10-15 09:46:00|2098.5|2098|2098|2097.5|2099|2098.5|2098|2097.5|42690
1634291170000|2021-10-15 09:46:10|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|3819
1634291180000|2021-10-15 09:46:20|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|5528
1634291200000|2021-10-15 09:46:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2349
1634291220000|2021-10-15 09:47:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|2765
1634291230000|2021-10-15 09:47:10|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1434
1634291240000|2021-10-15 09:47:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|5764
1634291260000|2021-10-15 09:47:40|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|2968
1634291270000|2021-10-15 09:47:50|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1632
1634291280000|2021-10-15 09:48:00|2098.5|2098|2099|2098|2099|2098|2098.5|2098|385
1634291290000|2021-10-15 09:48:10|2098.5|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|115
1634291300000|2021-10-15 09:48:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|4001
1634291310000|2021-10-15 09:48:30|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|5890
1634291320000|2021-10-15 09:48:40|||||||||190
1634291330000|2021-10-15 09:48:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1256
1634291340000|2021-10-15 09:49:00|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|6768
1634291350000|2021-10-15 09:49:10|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|5621
1634291370000|2021-10-15 09:49:30|||||||||18
1634291380000|2021-10-15 09:49:40|||||||||14
1634291390000|2021-10-15 09:49:50|2099|2098.5|2098.5|2097.5|2099|2098.5|2098.5|2097.5|2297
1634291400000|2021-10-15 09:50:00|2099|2098|2098.5|2098|2099|2098.5|2098.5|2098|13571
1634291410000|2021-10-15 09:50:10|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|11162
1634291420000|2021-10-15 09:50:20|2097|2096.5|2097.5|2097|2098|2097.5|2097|2096.5|13094
1634291430000|2021-10-15 09:50:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|617
1634291440000|2021-10-15 09:50:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|8424
1634291450000|2021-10-15 09:50:50|||||||||2352
1634291460000|2021-10-15 09:51:00|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|6127
1634291470000|2021-10-15 09:51:10|2098.5|2098|2099|2098.5|2099|2098.5|2098|2097.5|7775
1634291480000|2021-10-15 09:51:20|2098.5|2098|2098.5|2098|2098.5|2098.5|2098.5|2098|6386
1634291490000|2021-10-15 09:51:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|866
1634291500000|2021-10-15 09:51:40|2098.5|2098|2097.5|2097|2098.5|2098|2097.5|2097|17189
1634291510000|2021-10-15 09:51:50|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|7049
1634291520000|2021-10-15 09:52:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|2599
1634291530000|2021-10-15 09:52:10|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|4798
1634291540000|2021-10-15 09:52:20|||||||||2352
1634291560000|2021-10-15 09:52:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|11744
1634291570000|2021-10-15 09:52:50|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|12275
1634291590000|2021-10-15 09:53:10|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|3367
1634291600000|2021-10-15 09:53:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|16883
1634291610000|2021-10-15 09:53:30|||||||||1728
1634291620000|2021-10-15 09:53:40|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|8369
1634291630000|2021-10-15 09:53:50|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|4299
1634291640000|2021-10-15 09:54:00|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|11159
1634291650000|2021-10-15 09:54:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|4665
1634291660000|2021-10-15 09:54:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2097.5|5313
1634291670000|2021-10-15 09:54:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|3432
1634291680000|2021-10-15 09:54:40|||||||||7738
1634291690000|2021-10-15 09:54:50|2098|2097.5|2097.5|2097|2098|2098|2097.5|2096.5|7958
1634291700000|2021-10-15 09:55:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2333
1634291710000|2021-10-15 09:55:10|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|6743
1634291720000|2021-10-15 09:55:20|||||||||4652
1634291730000|2021-10-15 09:55:30|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|1531
1634291740000|2021-10-15 09:55:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|7294
1634291750000|2021-10-15 09:55:50|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|7899
1634291760000|2021-10-15 09:56:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|856
1634291770000|2021-10-15 09:56:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2039
1634291780000|2021-10-15 09:56:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3026
1634291800000|2021-10-15 09:56:40|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|7629
1634291810000|2021-10-15 09:56:50|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|4702
1634291820000|2021-10-15 09:57:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|653
1634291830000|2021-10-15 09:57:10|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|7399
1634291840000|2021-10-15 09:57:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|6052
1634291850000|2021-10-15 09:57:30|2098|2097.5|2098.5|2098|2099|2098.5|2098|2097.5|2725
1634291860000|2021-10-15 09:57:40|||||||||2102
1634291870000|2021-10-15 09:57:50|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|6125
1634291890000|2021-10-15 09:58:10|||||||||2458
1634291900000|2021-10-15 09:58:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1638
1634291920000|2021-10-15 09:58:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|6715
1634291930000|2021-10-15 09:58:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4002
1634291940000|2021-10-15 09:59:00|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1635
1634291950000|2021-10-15 09:59:10|||||||||2352
1634291960000|2021-10-15 09:59:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2097.5|10249
1634291970000|2021-10-15 09:59:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2382
1634291980000|2021-10-15 09:59:40|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|6051
1634291990000|2021-10-15 09:59:50|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|4951
1634292010000|2021-10-15 10:00:10|2098.5|2098|2100|2099.5|2100|2099.5|2098.5|2098|30980
1634292020000|2021-10-15 10:00:20|||||||||34209
1634292030000|2021-10-15 10:00:30|||||||||1191
1634292050000|2021-10-15 10:00:50|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|65048
1634292060000|2021-10-15 10:01:00|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|19297
1634292070000|2021-10-15 10:01:10|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|615
1634292080000|2021-10-15 10:01:20|2101.5||2101.5||2102||2101.5||0
1634292090000|2021-10-15 10:01:30|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|7219
1634292100000|2021-10-15 10:01:40|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|5831
1634292110000|2021-10-15 10:01:50|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|5427
1634292120000|2021-10-15 10:02:00|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|5006
1634292130000|2021-10-15 10:02:10|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|104
1634292140000|2021-10-15 10:02:20|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|496
1634292150000|2021-10-15 10:02:30|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|775
1634292160000|2021-10-15 10:02:40|2100.5|2100.5|2101.5|2100.5|2101.5|2100.5|2100.5|2100|2440
1634292170000|2021-10-15 10:02:50|2101||2101||2101||2101||15
1634292180000|2021-10-15 10:03:00|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|1085
1634292200000|2021-10-15 10:03:20|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|319
1634292210000|2021-10-15 10:03:30|2100.5||2100||2100.5||2100||0
1634292220000|2021-10-15 10:03:40|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|2025
1634292240000|2021-10-15 10:04:00|2100.5|2100|2100.5|2100|2101|2100|2100.5|2100|2529
1634292260000|2021-10-15 10:04:20|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|3266
1634292270000|2021-10-15 10:04:30|2101|2100.5|2102|2101.5|2102|2101.5|2101|2100.5|6859
1634292280000|2021-10-15 10:04:40|||||||||9410
1634292290000|2021-10-15 10:04:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|7496
1634292300000|2021-10-15 10:05:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|355
1634292330000|2021-10-15 10:05:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|8636
1634292340000|2021-10-15 10:05:40|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1671
1634292350000|2021-10-15 10:05:50|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|8614
1634292360000|2021-10-15 10:06:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1316
1634292380000|2021-10-15 10:06:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|96
1634292390000|2021-10-15 10:06:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|155
1634292400000|2021-10-15 10:06:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|798
1634292410000|2021-10-15 10:06:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1634292420000|2021-10-15 10:07:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|788
1634292430000|2021-10-15 10:07:10|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|104
1634292440000|2021-10-15 10:07:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2398
1634292450000|2021-10-15 10:07:30|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1500
1634292460000|2021-10-15 10:07:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1152
1634292470000|2021-10-15 10:07:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2100.5|7142
1634292480000|2021-10-15 10:08:00|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|3232
1634292490000|2021-10-15 10:08:10|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|1858
1634292510000|2021-10-15 10:08:30|2100|2099.5|2100|2099.5|2100|2100|2100|2099.5|11174
1634292520000|2021-10-15 10:08:40|||||||||500
1634292530000|2021-10-15 10:08:50|2100.5|2100|2100.5|2099.5|2100.5|2100|2100.5|2099.5|11596
1634292540000|2021-10-15 10:09:00||2100||2100||2100||2100|252
1634292550000|2021-10-15 10:09:10|2101||2101||2101||2101||0
1634292560000|2021-10-15 10:09:20|2101.5|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|3772
1634292580000|2021-10-15 10:09:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1809
1634292590000|2021-10-15 10:09:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1579
1634292600000|2021-10-15 10:10:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|3083
1634292610000|2021-10-15 10:10:10|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|2544
1634292620000|2021-10-15 10:10:20|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|2172
1634292640000|2021-10-15 10:10:40|||||||||354
1634292660000|2021-10-15 10:11:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2099.5|716
1634292680000|2021-10-15 10:11:20|2101|2100.5|2101|2100.5|2102|2101.5|2101|2100.5|31078
1634292700000|2021-10-15 10:11:40|||||||||1627
1634292720000|2021-10-15 10:12:00|2101.5|2101|2100|2099.5|2101.5|2101|2100|2099.5|5081
1634292730000|2021-10-15 10:12:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|100
1634292740000|2021-10-15 10:12:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1060
1634292750000|2021-10-15 10:12:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|166
1634292760000|2021-10-15 10:12:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634292770000|2021-10-15 10:12:50|||||||||1058
1634292780000|2021-10-15 10:13:00|||||||||109
1634292790000|2021-10-15 10:13:10|2099|2098.5|2098.5|2098|2099.5|2099|2098.5|2098|659
1634292810000|2021-10-15 10:13:30|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|3567
1634292820000|2021-10-15 10:13:40|||||||||1781
1634292840000|2021-10-15 10:14:00|||||||||1741
1634292850000|2021-10-15 10:14:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|935
1634292860000|2021-10-15 10:14:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|889
1634292870000|2021-10-15 10:14:30|2099.5|2099|2098.5|2098|2099.5|2099|2098.5|2098|1721
1634292880000|2021-10-15 10:14:40|2099|2097.5|2098|2097.5|2099|2097.5|2097.5|2097|11419
1634292890000|2021-10-15 10:14:50|2098.5||2098||2098.5||2098||250
1634292900000|2021-10-15 10:15:00|2097.5|2097|2098|2097.5|2098.5|2097.5|2097.5|2097|6152
1634292910000|2021-10-15 10:15:10|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|195
1634292920000|2021-10-15 10:15:20|2098|2097.5|2099|2098|2099|2098|2098|2097.5|446
1634292930000|2021-10-15 10:15:30|2098.5|2098.5|2099|2098|2099|2098.5|2098.5|2098|561
1634292940000|2021-10-15 10:15:40|2098.5|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|96
1634292950000|2021-10-15 10:15:50|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|3198
1634292960000|2021-10-15 10:16:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|0
1634292970000|2021-10-15 10:16:10|2099.5||2099||2099.5||2099||0
1634292980000|2021-10-15 10:16:20|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|5133
1634292990000|2021-10-15 10:16:30|2099.5|2099.5|2099|2098.5|2100|2099.5|2099|2098.5|2732
1634293010000|2021-10-15 10:16:50|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|4026
1634293020000|2021-10-15 10:17:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2941
1634293030000|2021-10-15 10:17:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|99
1634293040000|2021-10-15 10:17:20|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1703
1634293050000|2021-10-15 10:17:30|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2154
1634293060000|2021-10-15 10:17:40|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|550
1634293070000|2021-10-15 10:17:50|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2304
1634293080000|2021-10-15 10:18:00|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2097.5|8810
1634293100000|2021-10-15 10:18:20|2099.5||2099.5||2099.5||2099.5||0
1634293110000|2021-10-15 10:18:30||2099||2099||2099||2099|0
1634293120000|2021-10-15 10:18:40|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2602
1634293130000|2021-10-15 10:18:50|||||||||2464
1634293140000|2021-10-15 10:19:00|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|350
1634293180000|2021-10-15 10:19:40|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|436
1634293190000|2021-10-15 10:19:50|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1098
1634293200000|2021-10-15 10:20:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|3153
1634293210000|2021-10-15 10:20:10|2101||2100.5||2101||2100.5||0
1634293220000|2021-10-15 10:20:20|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|2643
1634293230000|2021-10-15 10:20:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|793
1634293250000|2021-10-15 10:20:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|849
1634293260000|2021-10-15 10:21:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2741
1634293280000|2021-10-15 10:21:20|||||||||350
1634293290000|2021-10-15 10:21:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099|7020
1634293310000|2021-10-15 10:21:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1485
1634293320000|2021-10-15 10:22:00|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|670
1634293340000|2021-10-15 10:22:20|||||||||350
1634293350000|2021-10-15 10:22:30|2100.5|2100|2100.5|2099.5|2100.5|2100|2100|2099.5|6093
1634293360000|2021-10-15 10:22:40|2100|2100|2100.5|2100|2100.5|2100|2100|2099.5|10070
1634293380000|2021-10-15 10:23:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1760
1634293400000|2021-10-15 10:23:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1347
1634293410000|2021-10-15 10:23:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|353
1634293420000|2021-10-15 10:23:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|350
1634293430000|2021-10-15 10:23:50|||||||||1000
1634293440000|2021-10-15 10:24:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|3902
1634293450000|2021-10-15 10:24:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|938
1634293470000|2021-10-15 10:24:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1509
1634293480000|2021-10-15 10:24:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|385
1634293490000|2021-10-15 10:24:50|||||||||3168
1634293500000|2021-10-15 10:25:00|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1323
1634293510000|2021-10-15 10:25:10|||||||||350
1634293520000|2021-10-15 10:25:20|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2249
1634293540000|2021-10-15 10:25:40|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|10489
1634293550000|2021-10-15 10:25:50|||||||||100
1634293570000|2021-10-15 10:26:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1799
1634293580000|2021-10-15 10:26:20|||||||||650
1634293600000|2021-10-15 10:26:40|||||||||350
1634293610000|2021-10-15 10:26:50|||||||||150
1634293620000|2021-10-15 10:27:00|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|5518
1634293640000|2021-10-15 10:27:20|||||||||1635
1634293650000|2021-10-15 10:27:30|||||||||1025
1634293690000|2021-10-15 10:28:10|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2009
1634293700000|2021-10-15 10:28:20|||||||||482
1634293710000|2021-10-15 10:28:30|||||||||16
1634293730000|2021-10-15 10:28:50|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|1693
1634293740000|2021-10-15 10:29:00|2102||2101.5||2102||2101.5||6166
1634293760000|2021-10-15 10:29:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|8322
1634293770000|2021-10-15 10:29:30|||||||||10000
1634293780000|2021-10-15 10:29:40|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|2023
1634293790000|2021-10-15 10:29:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1481
1634293800000|2021-10-15 10:30:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2402
1634293820000|2021-10-15 10:30:20|||||||||200
1634293840000|2021-10-15 10:30:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|3324
1634293860000|2021-10-15 10:31:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2529
1634293880000|2021-10-15 10:31:20|||||||||141
1634293890000|2021-10-15 10:31:30|||||||||6398
1634293900000|2021-10-15 10:31:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|446
1634293910000|2021-10-15 10:31:50|||||||||750
1634293920000|2021-10-15 10:32:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2104
1634293930000|2021-10-15 10:32:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|277
1634293950000|2021-10-15 10:32:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|4450
1634293960000|2021-10-15 10:32:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|4490
1634293970000|2021-10-15 10:32:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|723
1634293980000|2021-10-15 10:33:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2730
1634294010000|2021-10-15 10:33:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4081
1634294020000|2021-10-15 10:33:40|||||||||750
1634294040000|2021-10-15 10:34:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|434
1634294050000|2021-10-15 10:34:10|||||||||616
1634294060000|2021-10-15 10:34:20|||||||||741
1634294070000|2021-10-15 10:34:30|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|7346
1634294080000|2021-10-15 10:34:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|446
1634294100000|2021-10-15 10:35:00|||||||||1084
1634294110000|2021-10-15 10:35:10|||||||||20
1634294140000|2021-10-15 10:35:40|||||||||50
1634294150000|2021-10-15 10:35:50|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|5509
1634294160000|2021-10-15 10:36:00|2103|2102|2103|2102|2103.5|2102.5|2103|2102|0
1634294170000|2021-10-15 10:36:10|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|45
1634294180000|2021-10-15 10:36:20|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|0
1634294190000|2021-10-15 10:36:30|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|0
1634294200000|2021-10-15 10:36:40|2103|2102|2102.5|2101.5|2103.5|2102.5|2102.5|2101.5|1122
1634294210000|2021-10-15 10:36:50|2103|2102|2103|2102|2103|2102|2102.5|2101.5|0
1634294220000|2021-10-15 10:37:00|2102.5|2101.5|2102|2100.5|2103|2102|2102|2100.5|0
1634294230000|2021-10-15 10:37:10|2103|2102|2102.5|2101.5|2103|2102|2102.5|2101.5|0
1634294240000|2021-10-15 10:37:20|2103|2102|2103|2102|2103|2102|2102.5|2101.5|0
1634294250000|2021-10-15 10:37:30|2102.5|2101.5|2102.5|2101.5|2103|2102|2102|2101|277
1634294260000|2021-10-15 10:37:40|2102|2101|2102.5|2101.5|2102.5|2101.5|2102|2101|0
1634294270000|2021-10-15 10:37:50|2103|2102|2103|2102|2103|2102|2102.5|2101.5|250
1634294280000|2021-10-15 10:38:00|2102.5|2101.5|2104|2103|2104.5|2103.5|2102.5|2101.5|289
1634294290000|2021-10-15 10:38:10|2104.5|2103.5|2104|2103|2104.5|2103.5|2104|2103|0
1634294300000|2021-10-15 10:38:20|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|50
1634294310000|2021-10-15 10:38:30|2104|2103|2104|2102.5|2104.5|2103|2103.5|2102.5|0
1634294320000|2021-10-15 10:38:40|2104.5|2103|2104|2102.5|2104.5|2103|2104|2102.5|0
1634294330000|2021-10-15 10:38:50|2104.5|2103|2104|2103|2104.5|2103|2103.5|2102.5|242
1634294340000|2021-10-15 10:39:00|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634294350000|2021-10-15 10:39:10|2104|2103|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634294360000|2021-10-15 10:39:20|2103|2102|2103|2102|2103.5|2102.5|2103|2102|0
1634294370000|2021-10-15 10:39:30|2104|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634294380000|2021-10-15 10:39:40|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|98
1634294390000|2021-10-15 10:39:50|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634294400000|2021-10-15 10:40:00|2104|2103|2104|2103|2104|2103|2103.5|2102.5|750
1634294410000|2021-10-15 10:40:10|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634294420000|2021-10-15 10:40:20|2103.5|2102.5|2102.5|2101.5|2104|2103|2102.5|2101.5|404
1634294430000|2021-10-15 10:40:30|2103|2102|2102.5|2101.5|2103|2102|2102.5|2101|508
1634294440000|2021-10-15 10:40:40|2103|2102|2102.5|2101.5|2103|2102|2102.5|2101.5|0
1634294450000|2021-10-15 10:40:50|2103|2102|2103|2102|2103|2102|2102.5|2101.5|0
1634294460000|2021-10-15 10:41:00|2102.5|2101.5|2102.5|2101.5|2103|2102|2102.5|2101.5|170
1634294470000|2021-10-15 10:41:10|2103|2102|2103|2102|2103|2102|2102.5|2101.5|0
1634294480000|2021-10-15 10:41:20|2102.5|2101.5|2103|2102|2103|2102|2102.5|2101.5|0
1634294490000|2021-10-15 10:41:30|2102.5|2101.5|2103|2102|2103|2102|2102.5|2101.5|0
1634294500000|2021-10-15 10:41:40|2102.5|2101.5|2103|2102|2103|2102|2102.5|2101.5|0
1634294510000|2021-10-15 10:41:50|2102.5|2101.5|2102.5|2101.5|2103|2102|2102.5|2101.5|500
1634294520000|2021-10-15 10:42:00|2103|2102|2103|2102|2103|2102|2102.5|2101.5|325
1634294530000|2021-10-15 10:42:10|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|200
1634294540000|2021-10-15 10:42:20|2103|2102|2103|2102|2103|2102|2102.5|2101.5|2
1634294550000|2021-10-15 10:42:30|2102.5|2101.5|2103|2102|2103.5|2102.5|2102.5|2101.5|0
1634294560000|2021-10-15 10:42:40|2103.5|2102.5|2102.5|2101.5|2103.5|2102.5|2102.5|2101.5|0
1634294570000|2021-10-15 10:42:50|2103|2102|2102.5|2101.5|2103|2102|2102.5|2101.5|0
1634294580000|2021-10-15 10:43:00|2103|2102|2103|2102|2103.5|2102.5|2103|2102|0
1634294590000|2021-10-15 10:43:10|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|236
1634294600000|2021-10-15 10:43:20|2103|2102|2103|2102|2103.5|2102.5|2103|2102|244
1634294610000|2021-10-15 10:43:30|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|0
1634294620000|2021-10-15 10:43:40|2103|2102|2103.5|2102.5|2103.5|2102.5|2103|2102|438
1634294630000|2021-10-15 10:43:50|2103|2102|2103|2102|2103|2102|2103|2102|0
1634294640000|2021-10-15 10:44:00|2103.5|2102.5|2104|2103|2104|2103|2103|2102|617
1634294650000|2021-10-15 10:44:10|2103.5|2102.5|2103|2102|2104|2103|2103|2102|62
1634294660000|2021-10-15 10:44:20|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102|0
1634294670000|2021-10-15 10:44:30|2104|2103|2103.5|2102.5|2104|2103|2103.5|2102.5|20
1634294680000|2021-10-15 10:44:40|2104|2103|2104|2103|2104|2103|2104|2103|350
1634294690000|2021-10-15 10:44:50|2103.5|2102.5|2104.5|2103.5|2104.5|2103.5|2103.5|2102.5|0
1634294700000|2021-10-15 10:45:00|2104|2103|2104|2103|2104|2103|2103.5|2102.5|0
1634294710000|2021-10-15 10:45:10|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634294720000|2021-10-15 10:45:20|2104|2103|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634294730000|2021-10-15 10:45:30|2104|2103|2104|2103|2104.5|2103.5|2104|2103|0
1634294740000|2021-10-15 10:45:40|2104.5|2103.5|2104|2103|2104.5|2103.5|2104|2103|839
1634294760000|2021-10-15 10:46:00|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103|0
1634294770000|2021-10-15 10:46:10|2104|2103|2104|2103|2104.5|2103.5|2104|2103|200
1634294780000|2021-10-15 10:46:20|2104.5|2103.5|2104|2103|2104.5|2103.5|2104|2103|0
1634294790000|2021-10-15 10:46:30|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103|0
1634294800000|2021-10-15 10:46:40|2104|2103|2104|2103|2104.5|2103.5|2104|2103|0
1634294810000|2021-10-15 10:46:50|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103|283
1634294820000|2021-10-15 10:47:00|2104|2103|2104.5|2103.5|2104.5|2103.5|2104|2103|0
1634294830000|2021-10-15 10:47:10|2104|2103|2104.5|2103.5|2104.5|2103.5|2104|2103|656
1634294840000|2021-10-15 10:47:20|2104|2103|2104.5|2103.5|2104.5|2103.5|2103.5|2102.5|0
1634294850000|2021-10-15 10:47:30|2104|2103|2103|2102|2104|2103|2103|2102|63
1634294860000|2021-10-15 10:47:40|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|66
1634294870000|2021-10-15 10:47:50|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|0
1634294880000|2021-10-15 10:48:00|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|839
1634294890000|2021-10-15 10:48:10|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|0
1634294900000|2021-10-15 10:48:20|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634294910000|2021-10-15 10:48:30|2103.5|2102.5|2103|2102|2103.5|2102.5|2102.5|2101.5|150
1634294920000|2021-10-15 10:48:40|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634294930000|2021-10-15 10:48:50|2103.5|2102.5|2104|2102.5|2104|2103|2103.5|2102.5|0
1634294940000|2021-10-15 10:49:00|2103.5|2102|2104|2103|2104|2103|2103|2102|678
1634294950000|2021-10-15 10:49:10|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|246
1634294960000|2021-10-15 10:49:20|2104|2103|2104|2103|2104|2103|2104|2103|202
1634294970000|2021-10-15 10:49:30|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|1
1634294980000|2021-10-15 10:49:40|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634294990000|2021-10-15 10:49:50|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|295
1634295000000|2021-10-15 10:50:00|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634295010000|2021-10-15 10:50:10|2103.5|2102.5|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634295020000|2021-10-15 10:50:20|2104|2103|2103.5|2102.5|2104|2103|2103.5|2102.5|500
1634295030000|2021-10-15 10:50:30|2104|2103|2104|2103|2104|2103|2103.5|2102.5|0
1634295040000|2021-10-15 10:50:40|2103.5|2102.5|2103.5|2102.5|2104|2103|2103|2102|0
1634295050000|2021-10-15 10:50:50|2103|2102|2103.5|2102.5|2103.5|2102.5|2103|2102|0
1634295060000|2021-10-15 10:51:00|||||||||301
1634295070000|2021-10-15 10:51:10|||||||||48
1634295080000|2021-10-15 10:51:20|||||||||56
1634295110000|2021-10-15 10:51:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3664
1634295130000|2021-10-15 10:52:10|||||||||596
1634295140000|2021-10-15 10:52:20|||||||||5000
1634295150000|2021-10-15 10:52:30|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|994
1634295160000|2021-10-15 10:52:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|7037
1634295170000|2021-10-15 10:52:50|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|13065
1634295180000|2021-10-15 10:53:00|2102.5||2102.5||2102.5||2102.5||0
1634295190000|2021-10-15 10:53:10||2102||2102||2102||2102|0
1634295200000|2021-10-15 10:53:20|||||||||526
1634295240000|2021-10-15 10:54:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|5466
1634295250000|2021-10-15 10:54:10|||||||||50
1634295260000|2021-10-15 10:54:20|||||||||500
1634295270000|2021-10-15 10:54:30|||||||||350
1634295280000|2021-10-15 10:54:40|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|2251
1634295300000|2021-10-15 10:55:00|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|2565
1634295310000|2021-10-15 10:55:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|463
1634295320000|2021-10-15 10:55:20|||||||||329
1634295330000|2021-10-15 10:55:30|||||||||185
1634295340000|2021-10-15 10:55:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|0
1634295360000|2021-10-15 10:56:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|596
1634295370000|2021-10-15 10:56:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|96
1634295380000|2021-10-15 10:56:20||2101||2101.5||2101.5||2101|1438
1634295390000|2021-10-15 10:56:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2101.5|1658
1634295410000|2021-10-15 10:56:50|||||||||2000
1634295440000|2021-10-15 10:57:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1688
1634295450000|2021-10-15 10:57:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|307
1634295460000|2021-10-15 10:57:40|||||||||100
1634295470000|2021-10-15 10:57:50|2101|2100.5|2102|2101|2102|2101.5|2101|2100.5|6550
1634295480000|2021-10-15 10:58:00||2101.5||2101.5||2101.5||2101|0
1634295490000|2021-10-15 10:58:10|||||||||482
1634295500000|2021-10-15 10:58:20|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|3968
1634295550000|2021-10-15 10:59:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1386
1634295560000|2021-10-15 10:59:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|192
1634295590000|2021-10-15 10:59:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1096
1634295600000|2021-10-15 11:00:00|2102|2101.5|2102.5|2101.5|2102.5|2102|2102|2101.5|0
1634295610000|2021-10-15 11:00:10|2102|2102|2102|2101.5|2102.5|2102|2102|2101.5|700
1634295620000|2021-10-15 11:00:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|0
1634295630000|2021-10-15 11:00:30|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|3917
1634295650000|2021-10-15 11:00:50|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2755
1634295660000|2021-10-15 11:01:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|350
1634295670000|2021-10-15 11:01:10|||||||||451
1634295680000|2021-10-15 11:01:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|97
1634295690000|2021-10-15 11:01:30|||||||||365
1634295700000|2021-10-15 11:01:40|2103|2102.5|2102.5|2101.5|2103|2102.5|2102.5|2101.5|5056
1634295710000|2021-10-15 11:01:50|2102|2101|2102|2101.5|2102|2101.5|2101.5|2101|1120
1634295720000|2021-10-15 11:02:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1150
1634295730000|2021-10-15 11:02:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|650
1634295760000|2021-10-15 11:02:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|96
1634295770000|2021-10-15 11:02:50|2102||2101.5||2102||2101.5||0
1634295790000|2021-10-15 11:03:10|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|323
1634295820000|2021-10-15 11:03:40||2101||2101||2101||2101|0
1634295830000|2021-10-15 11:03:50|||||||||80
1634295840000|2021-10-15 11:04:00|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|1081
1634295850000|2021-10-15 11:04:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|350
1634295870000|2021-10-15 11:04:30|||||||||250
1634295880000|2021-10-15 11:04:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2461
1634295890000|2021-10-15 11:04:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|96
1634295900000|2021-10-15 11:05:00||2100.5||2100.5||2101||2100.5|200
1634295910000|2021-10-15 11:05:10||2101||2101||2101||2101|0
1634295920000|2021-10-15 11:05:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1019
1634295930000|2021-10-15 11:05:30|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|13396
1634295940000|2021-10-15 11:05:40|||||||||250
1634295950000|2021-10-15 11:05:50|2100|2099.5|2100|2099.5|2100.5|2100|2099.5|2099|4108
1634295980000|2021-10-15 11:06:20|2099.5|2099|2099.5|2099|2100|2099.5|2099|2098.5|5860
1634295990000|2021-10-15 11:06:30||2098.5||2098.5||2099||2098.5|0
1634296000000|2021-10-15 11:06:40|2099||2099||2099||2099||0
1634296010000|2021-10-15 11:06:50|2099.5||2099||2099.5||2099||4477
1634296020000|2021-10-15 11:07:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1583
1634296030000|2021-10-15 11:07:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|627
1634296040000|2021-10-15 11:07:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634296050000|2021-10-15 11:07:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|9153
1634296070000|2021-10-15 11:07:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|96
1634296080000|2021-10-15 11:08:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|412
1634296090000|2021-10-15 11:08:10|||||||||22
1634296110000|2021-10-15 11:08:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1228
1634296160000|2021-10-15 11:09:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|7688
1634296170000|2021-10-15 11:09:30|2100.5|2099|2100.5|2100|2100.5|2100|2100|2099|5036
1634296180000|2021-10-15 11:09:40||2099.5||2099.5||2100||2099.5|1468
1634296190000|2021-10-15 11:09:50||2100||2100||2100||2100|50
1634296200000|2021-10-15 11:10:00||2099.5||2100||2100||2099.5|0
1634296230000|2021-10-15 11:10:30|||||||||500
1634296240000|2021-10-15 11:10:40|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|3658
1634296250000|2021-10-15 11:10:50|2099.5|2099|2100|2099.5|2100.5|2100|2099.5|2099|13155
1634296260000|2021-10-15 11:11:00|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|1416
1634296270000|2021-10-15 11:11:10|2099.5||2099.5||2099.5||2099.5||0
1634296280000|2021-10-15 11:11:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2657
1634296290000|2021-10-15 11:11:30|2099.5|2099|2100|2099|2100|2099|2099.5|2099|1032
1634296300000|2021-10-15 11:11:40||2099.5||2099.5||2099.5||2099.5|0
1634296310000|2021-10-15 11:11:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|700
1634296320000|2021-10-15 11:12:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|1546
1634296330000|2021-10-15 11:12:10|||||||||245
1634296340000|2021-10-15 11:12:20|||||||||592
1634296350000|2021-10-15 11:12:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2344
1634296360000|2021-10-15 11:12:40|||||||||1182
1634296370000|2021-10-15 11:12:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|643
1634296380000|2021-10-15 11:13:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|473
1634296390000|2021-10-15 11:13:10|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|17433
1634296400000|2021-10-15 11:13:20|2101||2100.5||2101||2100.5||3220
1634296410000|2021-10-15 11:13:30|||||||||50
1634296420000|2021-10-15 11:13:40|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|8731
1634296440000|2021-10-15 11:14:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2820
1634296450000|2021-10-15 11:14:10|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|4463
1634296460000|2021-10-15 11:14:20|2101.5|2101|2101.5|2101|2101.5|2101|2101|2101|1755
1634296470000|2021-10-15 11:14:30|||||||||700
1634296480000|2021-10-15 11:14:40|||||||||24
1634296490000|2021-10-15 11:14:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3016
1634296510000|2021-10-15 11:15:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1947
1634296520000|2021-10-15 11:15:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|5955
1634296540000|2021-10-15 11:15:40|||||||||850
1634296560000|2021-10-15 11:16:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|11359
1634296570000|2021-10-15 11:16:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1579
1634296580000|2021-10-15 11:16:20|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|4440
1634296600000|2021-10-15 11:16:40|||||||||1229
1634296620000|2021-10-15 11:17:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|803
1634296630000|2021-10-15 11:17:10|||||||||400
1634296640000|2021-10-15 11:17:20|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|124
1634296650000|2021-10-15 11:17:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|96
1634296660000|2021-10-15 11:17:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|2225
1634296670000|2021-10-15 11:17:50|2101||2101||2101||2100.5||1
1634296680000|2021-10-15 11:18:00|2101.5|2100.5|2101.5|2101|2101.5|2101|2101.5|2100.5|796
1634296700000|2021-10-15 11:18:20|||||||||35
1634296710000|2021-10-15 11:18:30|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|446
1634296720000|2021-10-15 11:18:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1499
1634296730000|2021-10-15 11:18:50|2102||2102||2102||2102||0
1634296740000|2021-10-15 11:19:00||2101.5||2101.5||2101.5||2101.5|0
1634296750000|2021-10-15 11:19:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|8754
1634296770000|2021-10-15 11:19:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|124
1634296780000|2021-10-15 11:19:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1894
1634296790000|2021-10-15 11:19:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|725
1634296800000|2021-10-15 11:20:00|2103.5||2103||2103.5||2103||0
1634296810000|2021-10-15 11:20:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|96
1634296830000|2021-10-15 11:20:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|304
1634296860000|2021-10-15 11:21:00|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|4145
1634296870000|2021-10-15 11:21:10|2103|2102.5|2103|2102.5|2103.5|2102.5|2103|2102.5|201
1634296880000|2021-10-15 11:21:20|2103.5|2103|2102.5|2102|2103.5|2103|2102.5|2102|2054
1634296900000|2021-10-15 11:21:40|||||||||33
1634296950000|2021-10-15 11:22:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|46
1634296980000|2021-10-15 11:23:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2564
1634297000000|2021-10-15 11:23:20|||||||||350
1634297010000|2021-10-15 11:23:30|||||||||2047
1634297040000|2021-10-15 11:24:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2488
1634297050000|2021-10-15 11:24:10|||||||||75
1634297070000|2021-10-15 11:24:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|7970
1634297100000|2021-10-15 11:25:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|4630
1634297110000|2021-10-15 11:25:10|||||||||32
1634297130000|2021-10-15 11:25:30|||||||||384
1634297150000|2021-10-15 11:25:50|||||||||350
1634297180000|2021-10-15 11:26:20|||||||||620
1634297190000|2021-10-15 11:26:30|||||||||361
1634297200000|2021-10-15 11:26:40|||||||||200
1634297210000|2021-10-15 11:26:50|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|6424
1634297250000|2021-10-15 11:27:30|||||||||516
1634297320000|2021-10-15 11:28:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|2205
1634297330000|2021-10-15 11:28:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1615
1634297350000|2021-10-15 11:29:10|||||||||35
1634297360000|2021-10-15 11:29:20|||||||||20
1634297370000|2021-10-15 11:29:30|||||||||123
1634297380000|2021-10-15 11:29:40|||||||||1863
1634297420000|2021-10-15 11:30:20|||||||||623
1634297430000|2021-10-15 11:30:30|||||||||100
1634297440000|2021-10-15 11:30:40|||||||||215
1634297470000|2021-10-15 11:31:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2299
1634297480000|2021-10-15 11:31:20|||||||||1511
1634297520000|2021-10-15 11:32:00|||||||||1300
1634297530000|2021-10-15 11:32:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2532
1634297540000|2021-10-15 11:32:20|||||||||180
1634297550000|2021-10-15 11:32:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|5341
1634297560000|2021-10-15 11:32:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2605
1634297570000|2021-10-15 11:32:50|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|7729
1634297590000|2021-10-15 11:33:10|2101.5|2101|2102.5|2102|2102.5|2102|2101.5|2101|4833
1634297600000|2021-10-15 11:33:20|||||||||919
1634297610000|2021-10-15 11:33:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|4664
1634297620000|2021-10-15 11:33:40|||||||||100
1634297640000|2021-10-15 11:34:00|||||||||109
1634297650000|2021-10-15 11:34:10|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|12585
1634297660000|2021-10-15 11:34:20|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|4068
1634297670000|2021-10-15 11:34:30|||||||||1652
1634297680000|2021-10-15 11:34:40|2103|2102.5|2102.5|2102|2103|2102.5|2102|2101.5|6468
1634297690000|2021-10-15 11:34:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|380
1634297700000|2021-10-15 11:35:00|||||||||23
1634297710000|2021-10-15 11:35:10|2101.5|2101|2102.5|2101.5|2102.5|2102|2101.5|2101|4442
1634297720000|2021-10-15 11:35:20|2102||2102||2102||2102||954
1634297730000|2021-10-15 11:35:30|||||||||1200
1634297750000|2021-10-15 11:35:50|||||||||3493
1634297780000|2021-10-15 11:36:20|2102.5|2102|2101.5|2101|2102.5|2102|2101.5|2101|5058
1634297790000|2021-10-15 11:36:30|||||||||1549
1634297800000|2021-10-15 11:36:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|802
1634297810000|2021-10-15 11:36:50|||||||||165
1634297820000|2021-10-15 11:37:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1950
1634297830000|2021-10-15 11:37:10|||||||||187
1634297840000|2021-10-15 11:37:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1098
1634297850000|2021-10-15 11:37:30|2101|2100.5|2100.5|2100|2101.5|2101|2100.5|2100|14510
1634297860000|2021-10-15 11:37:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1403
1634297880000|2021-10-15 11:38:00|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|4303
1634297910000|2021-10-15 11:38:30|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2042
1634297930000|2021-10-15 11:38:50|||||||||2000
1634297940000|2021-10-15 11:39:00|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2905
1634297950000|2021-10-15 11:39:10||2100||2100.5||2100.5||2100|1134
1634297960000|2021-10-15 11:39:20|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|2284
1634297970000|2021-10-15 11:39:30|2101|2101|2101.5|2101|2101.5|2101|2101|2100.5|11888
1634297980000|2021-10-15 11:39:40|2101|2100.5|2102|2101.5|2102|2101.5|2101|2100.5|10538
1634297990000|2021-10-15 11:39:50|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|4859
1634298000000|2021-10-15 11:40:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1321
1634298010000|2021-10-15 11:40:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2933
1634298020000|2021-10-15 11:40:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3256
1634298050000|2021-10-15 11:40:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2148
1634298060000|2021-10-15 11:41:00|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|18371
1634298070000|2021-10-15 11:41:10|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|700
1634298080000|2021-10-15 11:41:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|7813
1634298100000|2021-10-15 11:41:40|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|8260
1634298110000|2021-10-15 11:41:50||2099||2099.5||2099.5||2099|1256
1634298130000|2021-10-15 11:42:10|||||||||100
1634298160000|2021-10-15 11:42:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1068
1634298170000|2021-10-15 11:42:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|664
1634298190000|2021-10-15 11:43:10|||||||||39
1634298200000|2021-10-15 11:43:20|2101.5||2101||2101.5||2101||500
1634298210000|2021-10-15 11:43:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|96
1634298220000|2021-10-15 11:43:40|2101||2100.5||2101||2100.5||0
1634298230000|2021-10-15 11:43:50|2101||2101||2101||2101||0
1634298250000|2021-10-15 11:44:10|2100.5|2100.5|2100.5|2100|2100.5|2100.5|2100.5|2100|1834
1634298280000|2021-10-15 11:44:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|563
1634298310000|2021-10-15 11:45:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1303
1634298330000|2021-10-15 11:45:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|2523
1634298340000|2021-10-15 11:45:40|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1761
1634298350000|2021-10-15 11:45:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|750
1634298360000|2021-10-15 11:46:00|2100||2099.5||2100||2099.5||714
1634298370000|2021-10-15 11:46:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|510
1634298410000|2021-10-15 11:46:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|2657
1634298420000|2021-10-15 11:47:00|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|6377
1634298430000|2021-10-15 11:47:10|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098|3231
1634298460000|2021-10-15 11:47:40|||||||||1316
1634298470000|2021-10-15 11:47:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|10646
1634298480000|2021-10-15 11:48:00|||||||||1040
1634298490000|2021-10-15 11:48:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|4769
1634298520000|2021-10-15 11:48:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1199
1634298540000|2021-10-15 11:49:00|||||||||768
1634298550000|2021-10-15 11:49:10|||||||||500
1634298560000|2021-10-15 11:49:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|1797
1634298570000|2021-10-15 11:49:30|2099.5||2099||2099.5||2099||2800
1634298580000|2021-10-15 11:49:40|2099.5||2099||2099.5||2099||0
1634298600000|2021-10-15 11:50:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|676
1634298630000|2021-10-15 11:50:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1336
1634298650000|2021-10-15 11:50:50|||||||||15
1634298660000|2021-10-15 11:51:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1492
1634298670000|2021-10-15 11:51:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|596
1634298680000|2021-10-15 11:51:20|||||||||2346
1634298690000|2021-10-15 11:51:30|2100||2099.5||2100||2099.5||36
1634298700000|2021-10-15 11:51:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2622
1634298710000|2021-10-15 11:51:50|||||||||150
1634298730000|2021-10-15 11:52:10|||||||||10
1634298740000|2021-10-15 11:52:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|2406
1634298750000|2021-10-15 11:52:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2938
1634298770000|2021-10-15 11:52:50|||||||||7420
1634298790000|2021-10-15 11:53:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1662
1634298800000|2021-10-15 11:53:20|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|1346
1634298810000|2021-10-15 11:53:30|||||||||299
1634298840000|2021-10-15 11:54:00|||||||||6
1634298860000|2021-10-15 11:54:20|||||||||23
1634298900000|2021-10-15 11:55:00|||||||||350
1634298910000|2021-10-15 11:55:10|||||||||629
1634298930000|2021-10-15 11:55:30|||||||||36
1634298940000|2021-10-15 11:55:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|5557
1634298950000|2021-10-15 11:55:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|982
1634298980000|2021-10-15 11:56:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2191
1634298990000|2021-10-15 11:56:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1074
1634299000000|2021-10-15 11:56:40|||||||||1356
1634299010000|2021-10-15 11:56:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2836
1634299030000|2021-10-15 11:57:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|50
1634299060000|2021-10-15 11:57:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|892
1634299080000|2021-10-15 11:58:00|2099.5||2099.5||2099.5||2099.5||1364
1634299130000|2021-10-15 11:58:50|2099|2099|2099|2098.5|2099|2099|2099|2098.5|6434
1634299140000|2021-10-15 11:59:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|3231
1634299150000|2021-10-15 11:59:10|||||||||1875
1634299160000|2021-10-15 11:59:20|||||||||10
1634299170000|2021-10-15 11:59:30|||||||||725
1634299180000|2021-10-15 11:59:40|2099.5||2099.5||2099.5||2099.5||215
1634299190000|2021-10-15 11:59:50|2099|2099|2098.5|2098|2099|2099|2098.5|2098|6092
1634299200000|2021-10-15 12:00:00|2099||2099||2099||2099||743
1634299210000|2021-10-15 12:00:10||2098.5||2098.5||2098.5||2098.5|870
1634299250000|2021-10-15 12:00:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2361
1634299260000|2021-10-15 12:01:00|||||||||2000
1634299270000|2021-10-15 12:01:10|2099|2098.5|2099.5|2098.5|2099.5|2098.5|2099|2098.5|2519
1634299280000|2021-10-15 12:01:20|2099|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|1951
1634299290000|2021-10-15 12:01:30|2099||2099.5||2099.5||2099||0
1634299300000|2021-10-15 12:01:40|2099||2099||2099.5||2099||0
1634299320000|2021-10-15 12:02:00|||||||||182
1634299350000|2021-10-15 12:02:30|||||||||1250
1634299360000|2021-10-15 12:02:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|1083
1634299370000|2021-10-15 12:02:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|961
1634299400000|2021-10-15 12:03:20|||||||||350
1634299410000|2021-10-15 12:03:30|||||||||150
1634299450000|2021-10-15 12:04:10|2099.5|2099|2099|2098.5|2100|2099.5|2099|2098.5|9360
1634299460000|2021-10-15 12:04:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2081
1634299490000|2021-10-15 12:04:50|||||||||5
1634299500000|2021-10-15 12:05:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|350
1634299520000|2021-10-15 12:05:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|15576
1634299540000|2021-10-15 12:05:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|133
1634299550000|2021-10-15 12:05:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3091
1634299570000|2021-10-15 12:06:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|7282
1634299580000|2021-10-15 12:06:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2414
1634299590000|2021-10-15 12:06:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|700
1634299640000|2021-10-15 12:07:20|||||||||1278
1634299650000|2021-10-15 12:07:30|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|2354
1634299660000|2021-10-15 12:07:40|||||||||316
1634299670000|2021-10-15 12:07:50|2099.5|2099|2100|2099|2100|2099|2099.5|2099|209
1634299680000|2021-10-15 12:08:00|2099.5|2099.5|2100|2099.5|2100|2099.5|2099.5|2099.5|598
1634299690000|2021-10-15 12:08:10|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|3783
1634299700000|2021-10-15 12:08:20|2100.5|2100|2100.5|2100|2100.5|2100|2100|2100|200
1634299740000|2021-10-15 12:09:00|||||||||2750
1634299750000|2021-10-15 12:09:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|629
1634299760000|2021-10-15 12:09:20|||||||||500
1634299770000|2021-10-15 12:09:30|2100.5|2100|2100.5|2100|2100.5|2100|2100|2100|1446
1634299790000|2021-10-15 12:09:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|4761
1634299800000|2021-10-15 12:10:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|7945
1634299830000|2021-10-15 12:10:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|193
1634299840000|2021-10-15 12:10:40|||||||||1772
1634299860000|2021-10-15 12:11:00|||||||||1000
1634299870000|2021-10-15 12:11:10|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|96
1634299880000|2021-10-15 12:11:20|||||||||1500
1634299910000|2021-10-15 12:11:50|||||||||120
1634299920000|2021-10-15 12:12:00|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|2691
1634299930000|2021-10-15 12:12:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1250
1634299940000|2021-10-15 12:12:20|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|4108
1634299950000|2021-10-15 12:12:30|2099||2099||2099||2099||0
1634299960000|2021-10-15 12:12:40|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|3557
1634299980000|2021-10-15 12:13:00|||||||||3
1634300040000|2021-10-15 12:14:00|2098.5|2098|2099|2098.5|2099|2098.5|2098|2097.5|8712
1634300060000|2021-10-15 12:14:20|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|3807
1634300070000|2021-10-15 12:14:30|||||||||532
1634300080000|2021-10-15 12:14:40|||||||||1000
1634300100000|2021-10-15 12:15:00|2098|2097.5|2098.5|2097.5|2098.5|2098|2098|2097.5|6831
1634300120000|2021-10-15 12:15:20||2098||2098||2098||2098|0
1634300160000|2021-10-15 12:16:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1559
1634300170000|2021-10-15 12:16:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|3455
1634300190000|2021-10-15 12:16:30|||||||||42
1634300200000|2021-10-15 12:16:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1161
1634300210000|2021-10-15 12:16:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|183
1634300220000|2021-10-15 12:17:00|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|1316
1634300230000|2021-10-15 12:17:10|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|291
1634300240000|2021-10-15 12:17:20|||||||||237
1634300260000|2021-10-15 12:17:40|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1306
1634300290000|2021-10-15 12:18:10|||||||||1201
1634300300000|2021-10-15 12:18:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2436
1634300310000|2021-10-15 12:18:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1440
1634300320000|2021-10-15 12:18:40|||||||||100
1634300330000|2021-10-15 12:18:50|2097.5|2097|2097.5|2097|2098|2097.5|2097|2096.5|16327
1634300350000|2021-10-15 12:19:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1170
1634300360000|2021-10-15 12:19:20|2097.5|2097|2097.5|2097|2098|2097|2097.5|2097|1051
1634300380000|2021-10-15 12:19:40|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|14286
1634300390000|2021-10-15 12:19:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3336
1634300410000|2021-10-15 12:20:10|||||||||26
1634300420000|2021-10-15 12:20:20|2097|2096.5|2098|2097.5|2098|2097.5|2097|2096.5|3174
1634300460000|2021-10-15 12:21:00|||||||||4563
1634300480000|2021-10-15 12:21:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1464
1634300490000|2021-10-15 12:21:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|10233
1634300500000|2021-10-15 12:21:40|||||||||21
1634300510000|2021-10-15 12:21:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3390
1634300520000|2021-10-15 12:22:00|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|5357
1634300540000|2021-10-15 12:22:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|3395
1634300550000|2021-10-15 12:22:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|7981
1634300570000|2021-10-15 12:22:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|9463
1634300610000|2021-10-15 12:23:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3367
1634300630000|2021-10-15 12:23:50|||||||||250
1634300650000|2021-10-15 12:24:10|||||||||70
1634300660000|2021-10-15 12:24:20|||||||||500
1634300690000|2021-10-15 12:24:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1819
1634300700000|2021-10-15 12:25:00|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|6762
1634300720000|2021-10-15 12:25:20|||||||||95
1634300730000|2021-10-15 12:25:30|2098|2097.5|2096.5|2096|2098|2097.5|2096.5|2096|8082
1634300750000|2021-10-15 12:25:50|2097|2096.5|2098|2097.5|2098|2097.5|2097|2096.5|11129
1634300760000|2021-10-15 12:26:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1025
1634300770000|2021-10-15 12:26:10|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|5695
1634300780000|2021-10-15 12:26:20|||||||||27
1634300800000|2021-10-15 12:26:40|2099|2098.5|2098.5|2098|2099|2098.5|2098|2097.5|8847
1634300810000|2021-10-15 12:26:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|350
1634300830000|2021-10-15 12:27:10|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|3008
1634300850000|2021-10-15 12:27:30|2098|2097.5|2098|2097|2098.5|2098|2097.5|2097|6428
1634300860000|2021-10-15 12:27:40||2097.5||2097.5||2097.5||2097.5|51
1634300890000|2021-10-15 12:28:10|2098.5|2097|2098|2097|2098.5|2097.5|2098|2097|4231
1634300910000|2021-10-15 12:28:30||2097.5||2097||2097.5||2097|0
1634300920000|2021-10-15 12:28:40|2097.5|2097.5|2097.5|2097|2097.5|2097.5|2097.5|2097|1111
1634300940000|2021-10-15 12:29:00|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|1201
1634300950000|2021-10-15 12:29:10|2097.5|2097|2097.5|2096.5|2097.5|2097|2097|2096.5|2132
1634300960000|2021-10-15 12:29:20|2097|2097|2097.5|2097|2097.5|2097|2097|2097|0
1634300970000|2021-10-15 12:29:30|2098||2097.5||2098||2097.5||1010
1634300990000|2021-10-15 12:29:50|2098||2098||2098||2098||502
1634301010000|2021-10-15 12:30:10|2098.5||2098||2098.5||2098||30
1634301020000|2021-10-15 12:30:20|2098.5|2097.5|2098.5|2097.5|2098.5|2098|2098|2097.5|350
1634301030000|2021-10-15 12:30:30|2099|2098|2098.5|2098|2099|2098|2098.5|2098|768
1634301040000|2021-10-15 12:30:40|2099|2098.5|2099|2098.5|2099.5|2098.5|2098.5|2098.5|0
1634301060000|2021-10-15 12:31:00|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|5239
1634301070000|2021-10-15 12:31:10||2098||2098.5||2098.5||2098|0
1634301080000|2021-10-15 12:31:20|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2097.5|2941
1634301090000|2021-10-15 12:31:30|||||||||1096
1634301100000|2021-10-15 12:31:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|817
1634301120000|2021-10-15 12:32:00|||||||||894
1634301130000|2021-10-15 12:32:10|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2097.5|6711
1634301140000|2021-10-15 12:32:20|||||||||350
1634301160000|2021-10-15 12:32:40|||||||||2000
1634301170000|2021-10-15 12:32:50|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|4978
1634301180000|2021-10-15 12:33:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2426
1634301190000|2021-10-15 12:33:10|2099|2098.5|2099|2098.5|2099.5|2098.5|2099|2098.5|1707
1634301200000|2021-10-15 12:33:20|2099.5|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|14033
1634301210000|2021-10-15 12:33:30|2099|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|7993
1634301220000|2021-10-15 12:33:40|2099|2099|2099|2098.5|2099|2099|2099|2098.5|2313
1634301230000|2021-10-15 12:33:50|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2098.5|6622
1634301240000|2021-10-15 12:34:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1449
1634301250000|2021-10-15 12:34:10||2098.5||2099||2099||2098.5|1485
1634301260000|2021-10-15 12:34:20|2099|2098.5|2099|2098|2099|2098.5|2098|2097.5|4283
1634301270000|2021-10-15 12:34:30|2098.5|2098.5|2099|2098.5|2099|2098.5|2098.5|2098.5|99
1634301280000|2021-10-15 12:34:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|96
1634301290000|2021-10-15 12:34:50|2100|2099.5|2100.5|2100|2100.5|2100|2099.5|2099|9979
1634301300000|2021-10-15 12:35:00|||||||||660
1634301310000|2021-10-15 12:35:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|506
1634301320000|2021-10-15 12:35:20|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|1967
1634301330000|2021-10-15 12:35:30|2101||2100.5||2101||2100.5||0
1634301340000|2021-10-15 12:35:40|2101||2101||2101||2101||0
1634301350000|2021-10-15 12:35:50|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|400
1634301370000|2021-10-15 12:36:10|||||||||50
1634301410000|2021-10-15 12:36:50|||||||||1085
1634301440000|2021-10-15 12:37:20|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|7429
1634301460000|2021-10-15 12:37:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|324
1634301480000|2021-10-15 12:38:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1132
1634301500000|2021-10-15 12:38:20|||||||||1756
1634301510000|2021-10-15 12:38:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|106
1634301520000|2021-10-15 12:38:40|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|381
1634301550000|2021-10-15 12:39:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1657
1634301560000|2021-10-15 12:39:20|||||||||500
1634301570000|2021-10-15 12:39:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|511
1634301580000|2021-10-15 12:39:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|700
1634301590000|2021-10-15 12:39:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|97
1634301600000|2021-10-15 12:40:00|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|3216
1634301610000|2021-10-15 12:40:10|2102|2100.5|2102|2101|2102|2101|2101.5|2100.5|0
1634301620000|2021-10-15 12:40:20|2101.5|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|98
1634301630000|2021-10-15 12:40:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|4820
1634301640000|2021-10-15 12:40:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|350
1634301660000|2021-10-15 12:41:00|||||||||2850
1634301680000|2021-10-15 12:41:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2101.5|9450
1634301700000|2021-10-15 12:41:40|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|857
1634301720000|2021-10-15 12:42:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|633
1634301730000|2021-10-15 12:42:10|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|3025
1634301740000|2021-10-15 12:42:20|2102.5|2102.5|2103|2102|2103|2102.5|2102.5|2102|1071
1634301750000|2021-10-15 12:42:30|2102.5|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|599
1634301760000|2021-10-15 12:42:40|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|2742
1634301790000|2021-10-15 12:43:10|||||||||330
1634301820000|2021-10-15 12:43:40|||||||||100
1634301830000|2021-10-15 12:43:50|2103|2101.5|2102.5|2102|2103|2102.5|2102.5|2101.5|7181
1634301860000|2021-10-15 12:44:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|312
1634301870000|2021-10-15 12:44:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|3175
1634301880000|2021-10-15 12:44:40|||||||||200
1634301890000|2021-10-15 12:44:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|300
1634301900000|2021-10-15 12:45:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|834
1634301910000|2021-10-15 12:45:10|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|13060
1634301940000|2021-10-15 12:45:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2706
1634301950000|2021-10-15 12:45:50|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|0
1634301960000|2021-10-15 12:46:00|2102.5|2102|2102.5|2102|2102.5|2102|2102|2102|273
1634301970000|2021-10-15 12:46:10|||||||||400
1634301980000|2021-10-15 12:46:20|||||||||536
1634302010000|2021-10-15 12:46:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2388
1634302020000|2021-10-15 12:47:00|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|1103
1634302030000|2021-10-15 12:47:10||2102||2102.5||2102.5||2102|0
1634302040000|2021-10-15 12:47:20|2103.5||2103||2103.5||2103||8154
1634302050000|2021-10-15 12:47:30|||||||||235
1634302060000|2021-10-15 12:47:40|2103.5||2103||2103.5||2103||1474
1634302080000|2021-10-15 12:48:00|2103.5|2103|2102.5|2102|2103.5|2103|2102.5|2102|16107
1634302090000|2021-10-15 12:48:10|2103|2101|2102|2101.5|2103|2101.5|2101.5|2101|20988
1634302100000|2021-10-15 12:48:20|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1572
1634302120000|2021-10-15 12:48:40|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|8586
1634302130000|2021-10-15 12:48:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1076
1634302140000|2021-10-15 12:49:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1047
1634302150000|2021-10-15 12:49:10|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|896
1634302170000|2021-10-15 12:49:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2100.5|6437
1634302180000|2021-10-15 12:49:40|2101|2100.5|2101.5|2100.5|2101.5|2101|2101|2100.5|4127
1634302190000|2021-10-15 12:49:50|2101|2101|2101|2100.5|2101|2101|2101|2100.5|0
1634302200000|2021-10-15 12:50:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1634302210000|2021-10-15 12:50:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1470
1634302220000|2021-10-15 12:50:20|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|2515
1634302230000|2021-10-15 12:50:30|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099|5322
1634302240000|2021-10-15 12:50:40||2099.5||2100||2100||2099.5|21
1634302250000|2021-10-15 12:50:50|||||||||200
1634302260000|2021-10-15 12:51:00|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|593
1634302270000|2021-10-15 12:51:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|96
1634302280000|2021-10-15 12:51:20|||||||||1
1634302290000|2021-10-15 12:51:30|2101|2100.5|2101|2100|2101|2100.5|2101|2100|99
1634302300000|2021-10-15 12:51:40|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|7
1634302310000|2021-10-15 12:51:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2467
1634302330000|2021-10-15 12:52:10|||||||||800
1634302340000|2021-10-15 12:52:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2423
1634302350000|2021-10-15 12:52:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|4340
1634302390000|2021-10-15 12:53:10|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|2268
1634302400000|2021-10-15 12:53:20|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|3413
1634302410000|2021-10-15 12:53:30||2099||2098.5||2099||2098.5|643
1634302420000|2021-10-15 12:53:40|2099|2099|2099|2098.5|2099.5|2099|2099|2098.5|8141
1634302430000|2021-10-15 12:53:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|4633
1634302440000|2021-10-15 12:54:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|5240
1634302450000|2021-10-15 12:54:10|2099.5||2099||2099.5||2099||1199
1634302460000|2021-10-15 12:54:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|7000
1634302470000|2021-10-15 12:54:30|2099.5||2099.5||2099.5||2099.5||0
1634302480000|2021-10-15 12:54:40|2099|2099|2099.5|2099|2100|2099.5|2099|2098.5|16028
1634302500000|2021-10-15 12:55:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|4758
1634302540000|2021-10-15 12:55:40|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2922
1634302550000|2021-10-15 12:55:50|2100.5|2100|2100.5|2099.5|2100.5|2100|2100|2099.5|2918
1634302570000|2021-10-15 12:56:10|2100|2100|2100|2099.5|2100|2100|2100|2099.5|900
1634302580000|2021-10-15 12:56:20|2100.5|2100|2099.5|2099|2100.5|2100|2099.5|2099|35298
1634302590000|2021-10-15 12:56:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|4247
1634302620000|2021-10-15 12:57:00|||||||||4295
1634302630000|2021-10-15 12:57:10|||||||||4656
1634302640000|2021-10-15 12:57:20|2099|2098.5|2098.5|2098|2099.5|2098.5|2098.5|2098|8283
1634302650000|2021-10-15 12:57:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|10337
1634302660000|2021-10-15 12:57:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|2400
1634302680000|2021-10-15 12:58:00|2098|2097.5|2099|2098.5|2099|2098.5|2098|2097.5|6746
1634302690000|2021-10-15 12:58:10|||||||||186
1634302700000|2021-10-15 12:58:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|6075
1634302710000|2021-10-15 12:58:30|||||||||100
1634302720000|2021-10-15 12:58:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2497
1634302730000|2021-10-15 12:58:50|2098|2097.5|2098.5|2098|2098.5|2098|2097.5|2097|11986
1634302740000|2021-10-15 12:59:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2764
1634302750000|2021-10-15 12:59:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|5681
1634302760000|2021-10-15 12:59:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|6486
1634302770000|2021-10-15 12:59:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|446
1634302780000|2021-10-15 12:59:40|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|2435
1634302790000|2021-10-15 12:59:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|3869
1634302800000|2021-10-15 13:00:00|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|600
1634302810000|2021-10-15 13:00:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1730
1634302820000|2021-10-15 13:00:20||2098||2098||2098||2098|1214
1634302830000|2021-10-15 13:00:30|2098.5|2098.5|2098.5|2098|2098.5|2098.5|2098.5|2097.5|3823
1634302840000|2021-10-15 13:00:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|446
1634302850000|2021-10-15 13:00:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|4619
1634302860000|2021-10-15 13:01:00|2100|2099.5|2100.5|2100|2101|2100.5|2100|2099.5|6578
1634302870000|2021-10-15 13:01:10|2101|2100.5|2101|2100|2101|2100.5|2101|2100|4750
1634302890000|2021-10-15 13:01:30|2101.5|2100.5|2101.5|2101|2101.5|2101|2101.5|2100.5|8528
1634302910000|2021-10-15 13:01:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3197
1634302920000|2021-10-15 13:02:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2219
1634302930000|2021-10-15 13:02:10|||||||||2020
1634302940000|2021-10-15 13:02:20|||||||||714
1634302950000|2021-10-15 13:02:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2846
1634302960000|2021-10-15 13:02:40|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|6344
1634302970000|2021-10-15 13:02:50||2102||2102||2102||2102|100
1634302980000|2021-10-15 13:03:00|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2145
1634302990000|2021-10-15 13:03:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1595
1634303000000|2021-10-15 13:03:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|3295
1634303010000|2021-10-15 13:03:30|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|2638
1634303020000|2021-10-15 13:03:40|2102.5|2102|2103|2102|2103|2102|2102.5|2102|119
1634303030000|2021-10-15 13:03:50|2102.5||2102.5||2102.5||2102.5||0
1634303040000|2021-10-15 13:04:00|||||||||250
1634303050000|2021-10-15 13:04:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1595
1634303060000|2021-10-15 13:04:20|2103.5|2103|2104.5|2104|2104.5|2104|2103.5|2103|23841
1634303070000|2021-10-15 13:04:30|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|0
1634303080000|2021-10-15 13:04:40|||||||||2973
1634303100000|2021-10-15 13:05:00|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|7953
1634303120000|2021-10-15 13:05:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1547
1634303130000|2021-10-15 13:05:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|829
1634303140000|2021-10-15 13:05:40||2103||2103.5||2103.5||2103|565
1634303150000|2021-10-15 13:05:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3162
1634303170000|2021-10-15 13:06:10|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|2515
1634303180000|2021-10-15 13:06:20|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2289
1634303190000|2021-10-15 13:06:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|553
1634303200000|2021-10-15 13:06:40|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|7352
1634303210000|2021-10-15 13:06:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|96
1634303220000|2021-10-15 13:07:00|||||||||20
1634303230000|2021-10-15 13:07:10|||||||||614
1634303240000|2021-10-15 13:07:20|||||||||1196
1634303250000|2021-10-15 13:07:30|2103|2102.5|2102|2101.5|2103|2102.5|2102|2101.5|3694
1634303260000|2021-10-15 13:07:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|5627
1634303270000|2021-10-15 13:07:50||2101||2101.5||2101.5||2101|500
1634303280000|2021-10-15 13:08:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|46
1634303290000|2021-10-15 13:08:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2637
1634303300000|2021-10-15 13:08:20|||||||||300
1634303310000|2021-10-15 13:08:30|2102.5|2102|2102|2101.5|2102.5|2102|2101|2100.5|3846
1634303320000|2021-10-15 13:08:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1634303330000|2021-10-15 13:08:50|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|350
1634303340000|2021-10-15 13:09:00|2102|2101|2102.5|2102|2102.5|2102|2101.5|2101|296
1634303370000|2021-10-15 13:09:30|||||||||200
1634303380000|2021-10-15 13:09:40|||||||||1664
1634303390000|2021-10-15 13:09:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2105
1634303400000|2021-10-15 13:10:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1494
1634303420000|2021-10-15 13:10:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3138
1634303430000|2021-10-15 13:10:30|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|2145
1634303440000|2021-10-15 13:10:40||2101.5||2101||2101.5||2101|0
1634303450000|2021-10-15 13:10:50||2101.5||2101.5||2101.5||2101.5|50
1634303470000|2021-10-15 13:11:10|2102.5||2102||2102.5||2102||551
1634303480000|2021-10-15 13:11:20|||||||||705
1634303490000|2021-10-15 13:11:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1491
1634303500000|2021-10-15 13:11:40|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|269
1634303510000|2021-10-15 13:11:50|2102|2101.5|2102|2101|2102|2101.5|2102|2101|446
1634303520000|2021-10-15 13:12:00||2101.5||2101.5||2101.5||2101.5|0
1634303530000|2021-10-15 13:12:10|2102.5|2102|2103|2102.5|2103.5|2103|2102.5|2102|24193
1634303540000|2021-10-15 13:12:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102|2861
1634303550000|2021-10-15 13:12:30|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|3720
1634303560000|2021-10-15 13:12:40||2103||2103||2103||2103|0
1634303570000|2021-10-15 13:12:50|||||||||1000
1634303580000|2021-10-15 13:13:00|2103|2102.5|2103|2102.5|2103|2103|2103|2102.5|2978
1634303590000|2021-10-15 13:13:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1584
1634303600000|2021-10-15 13:13:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|96
1634303610000|2021-10-15 13:13:30|2102|2102|2102|2101.5|2102|2102|2102|2101.5|11141
1634303620000|2021-10-15 13:13:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|23073
1634303630000|2021-10-15 13:13:50|2103|2101.5|2102|2101.5|2103|2102|2102|2101.5|17941
1634303640000|2021-10-15 13:14:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2342
1634303650000|2021-10-15 13:14:10|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|11585
1634303660000|2021-10-15 13:14:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|12019
1634303670000|2021-10-15 13:14:30|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|103
1634303680000|2021-10-15 13:14:40|2102|2101.5|2102|2101.5|2102|2102|2102|2101.5|3139
1634303690000|2021-10-15 13:14:50|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|1142
1634303700000|2021-10-15 13:15:00|2103.5|2103|2103|2102.5|2103.5|2103|2102|2101|73092
1634303710000|2021-10-15 13:15:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|750
1634303720000|2021-10-15 13:15:20|2102|2101.5|2102.5|2102|2103|2102.5|2102|2101.5|3434
1634303740000|2021-10-15 13:15:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2664
1634303750000|2021-10-15 13:15:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2198
1634303760000|2021-10-15 13:16:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2102.5|526
1634303770000|2021-10-15 13:16:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|429
1634303800000|2021-10-15 13:16:40|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2870
1634303810000|2021-10-15 13:16:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|4477
1634303840000|2021-10-15 13:17:20|||||||||2434
1634303850000|2021-10-15 13:17:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|659
1634303860000|2021-10-15 13:17:40|||||||||527
1634303870000|2021-10-15 13:17:50|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|5185
1634303880000|2021-10-15 13:18:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|2666
1634303890000|2021-10-15 13:18:10||2103.5||2104||2104||2103.5|350
1634303900000|2021-10-15 13:18:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|5182
1634303920000|2021-10-15 13:18:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1025
1634303930000|2021-10-15 13:18:50|||||||||200
1634303940000|2021-10-15 13:19:00|||||||||1236
1634303950000|2021-10-15 13:19:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4583
1634303960000|2021-10-15 13:19:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|5834
1634303970000|2021-10-15 13:19:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2950
1634303980000|2021-10-15 13:19:40|2103|2102.5|2103.5|2103|2103.5|2103|2102.5|2102|10404
1634303990000|2021-10-15 13:19:50|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|10398
1634304000000|2021-10-15 13:20:00|2103|2102|2102.5|2102|2103|2102.5|2102.5|2102|6873
1634304010000|2021-10-15 13:20:10|2103|2102.5|2103.5|2103|2103.5|2103|2102.5|2102|13760
1634304020000|2021-10-15 13:20:20|2103|2102.5|2102.5|2102|2103.5|2102.5|2102.5|2102|2297
1634304040000|2021-10-15 13:20:40|||||||||258
1634304060000|2021-10-15 13:21:00|2103|2102.5|2103|2102.5|2103.5|2102.5|2102.5|2102|4783
1634304070000|2021-10-15 13:21:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3768
1634304080000|2021-10-15 13:21:20|2103.5|2103|2103|2102|2103.5|2103|2102.5|2102|15404
1634304090000|2021-10-15 13:21:30|2102.5|2102.5|2102|2101.5|2102.5|2102.5|2102|2101.5|2896
1634304100000|2021-10-15 13:21:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1126
1634304110000|2021-10-15 13:21:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|4338
1634304120000|2021-10-15 13:22:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|8123
1634304130000|2021-10-15 13:22:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1101
1634304140000|2021-10-15 13:22:20|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|5293
1634304150000|2021-10-15 13:22:30|2101|2100.5|2100|2099.5|2101|2100.5|2100|2099.5|9975
1634304160000|2021-10-15 13:22:40|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|3922
1634304170000|2021-10-15 13:22:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3266
1634304180000|2021-10-15 13:23:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|7378
1634304230000|2021-10-15 13:23:50|||||||||7738
1634304250000|2021-10-15 13:24:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|6326
1634304270000|2021-10-15 13:24:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1921
1634304280000|2021-10-15 13:24:40|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1846
1634304290000|2021-10-15 13:24:50|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1810
1634304300000|2021-10-15 13:25:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|10442
1634304310000|2021-10-15 13:25:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|293
1634304320000|2021-10-15 13:25:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|3289
1634304330000|2021-10-15 13:25:30|||||||||1513
1634304340000|2021-10-15 13:25:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3448
1634304350000|2021-10-15 13:25:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|4709
1634304360000|2021-10-15 13:26:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2515
1634304370000|2021-10-15 13:26:10|2099|2097.5|2099|2098.5|2099|2098.5|2098.5|2097.5|6426
1634304380000|2021-10-15 13:26:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|4135
1634304390000|2021-10-15 13:26:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1231
1634304400000|2021-10-15 13:26:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|3292
1634304410000|2021-10-15 13:26:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|296
1634304420000|2021-10-15 13:27:00|2099|2098.5|2099|2098|2099|2098.5|2098.5|2098|0
1634304430000|2021-10-15 13:27:10|2098.5|2097.5|2098|2097.5|2098.5|2097.5|2098|2097.5|601
1634304440000|2021-10-15 13:27:20|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1368
1634304470000|2021-10-15 13:27:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|3264
1634304490000|2021-10-15 13:28:10|2099|2097.5|2099|2098|2099|2098|2099|2097.5|5020
1634304510000|2021-10-15 13:28:30|2098.5|2098.5|2098.5|2098|2098.5|2098.5|2098.5|2098|9753
1634304520000|2021-10-15 13:28:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|646
1634304530000|2021-10-15 13:28:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4423
1634304540000|2021-10-15 13:29:00|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4322
1634304550000|2021-10-15 13:29:10|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|3842
1634304560000|2021-10-15 13:29:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1290
1634304570000|2021-10-15 13:29:30||2097.5||2098||2098||2097.5|4227
1634304580000|2021-10-15 13:29:40|2099|2098.5|2098|2097.5|2099|2098.5|2098|2097.5|10244
1634304590000|2021-10-15 13:29:50|2097.5|2097|2098.5|2098|2099.5|2099|2097.5|2097|96621
1634304600000|2021-10-15 13:30:00|2098|2097.5|2096.5|2096|2098|2097.5|2096.5|2096|80139
1634304610000|2021-10-15 13:30:10|2096|2095.5|2095.5|2095|2096|2095.5|2094|2093.5|45089
1634304620000|2021-10-15 13:30:20|2096|2095.5|2095|2094.5|2096.5|2096|2095|2094|32484
1634304630000|2021-10-15 13:30:30|2095.5|2095|2096.5|2095.5|2096.5|2096|2095|2094.5|36041
1634304640000|2021-10-15 13:30:40|2097|2096|2099.5|2098.5|2099.5|2098.5|2097|2096|30743
1634304650000|2021-10-15 13:30:50|2099|2098|2099|2098.5|2099.5|2099|2098|2097.5|82143
1634304660000|2021-10-15 13:31:00|2099.5|2099|2100.5|2100|2101|2100.5|2098.5|2098|91430
1634304670000|2021-10-15 13:31:10|2101|2100.5|2101.5|2101|2102|2101.5|2100|2099.5|31858
1634304680000|2021-10-15 13:31:20|2102|2101.5|2102|2101|2102.5|2102|2101|2100.5|10759
1634304690000|2021-10-15 13:31:30|2101.5|2100.5|2101.5|2100.5|2102|2101|2100.5|2100|18727
1634304700000|2021-10-15 13:31:40|2102|2101|2100.5|2100|2102|2101.5|2100.5|2100|5027
1634304710000|2021-10-15 13:31:50|2101|2100.5|2100.5|2100|2101.5|2100.5|2099.5|2099|64621
1634304720000|2021-10-15 13:32:00|2101|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|9512
1634304730000|2021-10-15 13:32:10|2101.5|2100|2099.5|2099|2101.5|2101|2099.5|2098.5|23610
1634304740000|2021-10-15 13:32:20|2099|2098.5|2098.5|2098|2099|2098.5|2097.5|2096.5|26750
1634304750000|2021-10-15 13:32:30|2099|2098.5|2099.5|2099|2100|2099.5|2098.5|2098|39104
1634304760000|2021-10-15 13:32:40|2100|2099.5|2100.5|2100|2101.5|2101|2099.5|2099|4604
1634304770000|2021-10-15 13:32:50|2101|2100.5|2102|2101.5|2102|2101.5|2100.5|2100|63497
1634304780000|2021-10-15 13:33:00|2101.5|2101|2100.5|2100|2102|2101.5|2100.5|2100|23556
1634304790000|2021-10-15 13:33:10|2101|2100.5|2102|2101.5|2102.5|2102|2100.5|2100|31966
1634304800000|2021-10-15 13:33:20|2102.5|2102|2100.5|2099.5|2103|2102|2100|2099.5|7402
1634304810000|2021-10-15 13:33:30|2101|2100|2100|2099.5|2101.5|2100.5|2099.5|2099|7869
1634304820000|2021-10-15 13:33:40|2100.5|2099|2099.5|2099|2100.5|2099.5|2099|2098.5|4757
1634304830000|2021-10-15 13:33:50|2100|2099.5|2100.5|2099.5|2101|2100|2099.5|2099|42205
1634304840000|2021-10-15 13:34:00|2100|2100|2100.5|2100|2100.5|2100|2099.5|2099|34599
1634304850000|2021-10-15 13:34:10|2101|2100.5|2103|2102.5|2103|2102.5|2100.5|2100.5|10416
1634304860000|2021-10-15 13:34:20|2102.5|2102|2103.5|2102.5|2104|2103|2102.5|2102|10750
1634304870000|2021-10-15 13:34:30|2103|2103|2102.5|2102|2104|2103|2102|2101.5|5776
1634304880000|2021-10-15 13:34:40|2102|2101.5|2103|2102|2103|2102|2102|2101.5|497
1634304890000|2021-10-15 13:34:50|2102.5|2101.5|2103|2102.5|2103|2102.5|2102|2101.5|41702
1634304900000|2021-10-15 13:35:00|2103.5|2103|2102|2101.5|2103.5|2103|2102|2101.5|5798
1634304910000|2021-10-15 13:35:10|2102.5|2102|2100|2099.5|2102.5|2102|2100|2099.5|4755
1634304920000|2021-10-15 13:35:20|2100.5|2100|2101.5|2101|2103|2102|2100.5|2100|4792
1634304930000|2021-10-15 13:35:30|2102|2101.5|2104|2103.5|2104|2103.5|2101.5|2101|20715
1634304940000|2021-10-15 13:35:40|2103.5|2103|2104|2103|2104|2103.5|2103|2102.5|6285
1634304950000|2021-10-15 13:35:50|2103.5|2102.5|2104.5|2104|2105|2104|2102.5|2102|51792
1634304960000|2021-10-15 13:36:00|2104|2103.5|2104.5|2104|2105|2104.5|2104|2103.5|1556
1634304970000|2021-10-15 13:36:10|2104|2103.5|2101.5|2101|2104|2103.5|2101.5|2101|3235
1634304980000|2021-10-15 13:36:20|2102|2101.5|2102|2101|2102.5|2102|2101|2100|4402
1634304990000|2021-10-15 13:36:30|2101.5|2101.5|2101.5|2101|2102|2101.5|2101.5|2100.5|1051
1634305000000|2021-10-15 13:36:40|2101|2100.5|2102|2101.5|2102.5|2101.5|2101|2100.5|1793
1634305010000|2021-10-15 13:36:50|2102.5|2102|2104.5|2104|2105|2104.5|2102.5|2102|45778
1634305020000|2021-10-15 13:37:00|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103|2450
1634305030000|2021-10-15 13:37:10|2103.5|2103|2103|2102|2104|2103.5|2103|2102|5188
1634305040000|2021-10-15 13:37:20|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|829
1634305050000|2021-10-15 13:37:30|2102|2101.5|2102.5|2101.5|2102.5|2102|2101.5|2101|2017
1634305060000|2021-10-15 13:37:40|2102|2102|2101.5|2101|2102|2102|2101.5|2101|2876
1634305070000|2021-10-15 13:37:50|2102|2101.5|2103.5|2103|2104|2103|2101.5|2101|45713
1634305080000|2021-10-15 13:38:00|2103|2102.5|2103.5|2102.5|2103.5|2103|2102.5|2102|9761
1634305090000|2021-10-15 13:38:10|2103|2103|2103|2102.5|2103.5|2103|2102.5|2102|3031
1634305100000|2021-10-15 13:38:20|2103.5|2103|2104|2103.5|2104.5|2103.5|2103.5|2103|1290
1634305110000|2021-10-15 13:38:30|2104.5|2104|2104|2103.5|2104.5|2104|2103.5|2103|1161
1634305120000|2021-10-15 13:38:40|2103.5|2103|2104|2103.5|2104.5|2104|2103.5|2103|10721
1634305130000|2021-10-15 13:38:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|32507
1634305140000|2021-10-15 13:39:00|2104.5|2104|2105|2104.5|2105|2104.5|2104|2104|13826
1634305150000|2021-10-15 13:39:10|2104.5|2104|2104|2103.5|2105|2104|2103.5|2103|5659
1634305160000|2021-10-15 13:39:20|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|350
1634305170000|2021-10-15 13:39:30|2104|2104|2104|2103.5|2104|2104|2104|2103.5|0
1634305180000|2021-10-15 13:39:40|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|5861
1634305190000|2021-10-15 13:39:50|2103|2102.5|2104.5|2104|2105|2104|2103|2102.5|54074
1634305200000|2021-10-15 13:40:00|2104|2103.5|2105|2104.5|2105|2104.5|2103.5|2103|3246
1634305210000|2021-10-15 13:40:10|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|8267
1634305220000|2021-10-15 13:40:20|2104|2103.5|2104|2103.5|2104.5|2103.5|2103.5|2103|5090
1634305230000|2021-10-15 13:40:30|2103.5|2103|2104|2103.5|2104|2103.5|2103|2102.5|6384
1634305240000|2021-10-15 13:40:40|2104.5|2103|2104.5|2104|2105|2104.5|2104.5|2103|20031
1634305250000|2021-10-15 13:40:50|2104|2103.5|2104.5|2104|2105|2104.5|2104|2103.5|60515
1634305260000|2021-10-15 13:41:00|2105|2103.5|2105|2104.5|2105.5|2105|2104|2103.5|21019
1634305270000|2021-10-15 13:41:10|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|6267
1634305280000|2021-10-15 13:41:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2345
1634305290000|2021-10-15 13:41:30|2105|2104|2104.5|2104|2105.5|2105|2104.5|2104|27690
1634305300000|2021-10-15 13:41:40|2104|2103.5|2105|2104.5|2105|2104.5|2104|2103.5|2272
1634305310000|2021-10-15 13:41:50|2105.5|2105|2106|2105.5|2106|2105.5|2105|2104.5|52259
1634305320000|2021-10-15 13:42:00|2105.5|2105|2106|2105.5|2106.5|2106|2105.5|2105|15248
1634305330000|2021-10-15 13:42:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|829
1634305340000|2021-10-15 13:42:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|7567
1634305350000|2021-10-15 13:42:30|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|350
1634305360000|2021-10-15 13:42:40|2107|2106.5|2107.5|2107|2108|2107.5|2107|2106.5|47821
1634305370000|2021-10-15 13:42:50|2108|2107.5|2109|2108.5|2109|2108.5|2107.5|2107.5|54473
1634305380000|2021-10-15 13:43:00|2108.5|2108|2108|2107.5|2109|2108|2108|2107.5|5119
1634305390000|2021-10-15 13:43:10|2108.5|2108|2109|2108.5|2109|2108.5|2108|2108|4523
1634305400000|2021-10-15 13:43:20|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|2903
1634305410000|2021-10-15 13:43:30|2108|2107.5|2108|2107.5|2108.5|2108|2107.5|2107|8270
1634305420000|2021-10-15 13:43:40|2108.5|2108|2108.5|2108|2108.5|2108|2108|2108|145
1634305430000|2021-10-15 13:43:50|2109|2108.5|2109.5|2108.5|2110|2109|2109|2108.5|54877
1634305440000|2021-10-15 13:44:00|2109|2109|2109.5|2109|2110|2109|2109|2108.5|542
1634305450000|2021-10-15 13:44:10|2109|2108.5|2109.5|2109|2110|2109|2109|2108.5|1064
1634305460000|2021-10-15 13:44:20|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|9973
1634305470000|2021-10-15 13:44:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2850
1634305480000|2021-10-15 13:44:40|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|2945
1634305490000|2021-10-15 13:44:50|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|33839
1634305500000|2021-10-15 13:45:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|16731
1634305510000|2021-10-15 13:45:10|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|6888
1634305520000|2021-10-15 13:45:20|2108.5|2108|2108.5|2108|2108.5|2108.5|2108.5|2108|1122
1634305530000|2021-10-15 13:45:30|||||||||1350
1634305540000|2021-10-15 13:45:40|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|5533
1634305550000|2021-10-15 13:45:50|2108.5|2108|2109|2108.5|2109.5|2108.5|2107.5|2107|34247
1634305560000|2021-10-15 13:46:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|2350
1634305570000|2021-10-15 13:46:10|2108.5|2108|2108|2107.5|2109|2108|2107.5|2107|15008
1634305580000|2021-10-15 13:46:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107|8740
1634305590000|2021-10-15 13:46:30|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|10836
1634305600000|2021-10-15 13:46:40|2108.5|2108.5|2108.5|2108|2108.5|2108.5|2108.5|2107.5|1387
1634305610000|2021-10-15 13:46:50|2108|2107.5|2109|2108|2109|2108.5|2108|2107.5|37483
1634305620000|2021-10-15 13:47:00|2108.5|2108.5|2106.5|2106|2109|2108.5|2106.5|2106|14078
1634305630000|2021-10-15 13:47:10|2107|2106.5|2108|2107.5|2108|2107.5|2107|2106.5|2852
1634305640000|2021-10-15 13:47:20|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|6121
1634305650000|2021-10-15 13:47:30|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|1308
1634305660000|2021-10-15 13:47:40|2108.5|2107|2108|2107.5|2108.5|2107.5|2107.5|2107|2743
1634305670000|2021-10-15 13:47:50|2107.5|2107|2107.5|2107|2107.5|2107|2106.5|2106|48103
1634305680000|2021-10-15 13:48:00|2107|2106.5|2107|2106.5|2107.5|2107|2106.5|2106|20178
1634305690000|2021-10-15 13:48:10|2106.5|2106|2107.5|2107|2107.5|2107|2106|2105.5|22532
1634305700000|2021-10-15 13:48:20|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|3196
1634305710000|2021-10-15 13:48:30|2108|2107.5|2108|2107.5|2108.5|2107.5|2107.5|2107|984
1634305720000|2021-10-15 13:48:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|356
1634305730000|2021-10-15 13:48:50|2109|2108.5|2109.5|2109|2110|2109|2109|2108.5|35129
1634305740000|2021-10-15 13:49:00|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|11613
1634305750000|2021-10-15 13:49:10|2108.5|2108|2108.5|2108|2109|2108|2108|2107.5|2810
1634305760000|2021-10-15 13:49:20|2108|2107.5|2108|2107.5|2108.5|2108|2107.5|2107|22148
1634305770000|2021-10-15 13:49:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|14551
1634305780000|2021-10-15 13:49:40|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|6528
1634305790000|2021-10-15 13:49:50|2108.5|2108|2108.5|2107.5|2108.5|2108|2107.5|2107|53149
1634305800000|2021-10-15 13:50:00|2108|2108|2107.5|2106.5|2108|2108|2106.5|2106|14572
1634305810000|2021-10-15 13:50:10|2107|2107|2107.5|2107|2107.5|2107|2107|2107|416
1634305820000|2021-10-15 13:50:20|2107|2106.5|2106.5|2106|2107.5|2107|2106.5|2106|6127
1634305830000|2021-10-15 13:50:30|2107|2106.5|2107.5|2107|2108|2107|2106.5|2106|2206
1634305840000|2021-10-15 13:50:40|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|5471
1634305850000|2021-10-15 13:50:50|2107|2106.5|2108|2107.5|2108.5|2107.5|2107|2106|45824
1634305860000|2021-10-15 13:51:00|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|6539
1634305870000|2021-10-15 13:51:10|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|3719
1634305880000|2021-10-15 13:51:20|2108.5|2108|2107.5|2107|2108.5|2108|2107.5|2107|8304
1634305890000|2021-10-15 13:51:30|2107|2106.5|2108.5|2108|2109|2108.5|2107|2106.5|29047
1634305900000|2021-10-15 13:51:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|32468
1634305910000|2021-10-15 13:51:50|2109|2108.5|2109|2108.5|2110|2109|2108.5|2108|45686
1634305920000|2021-10-15 13:52:00|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|2612
1634305930000|2021-10-15 13:52:10|2109|2108.5|2109|2108.5|2109|2108.5|2108|2107.5|14025
1634305940000|2021-10-15 13:52:20|||||||||84
1634305950000|2021-10-15 13:52:30|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|4887
1634305960000|2021-10-15 13:52:40|2108|2107.5|2107.5|2107|2108.5|2108|2107.5|2107|5424
1634305970000|2021-10-15 13:52:50|2107|2106.5|2108|2107.5|2108.5|2107.5|2106.5|2106|52659
1634305980000|2021-10-15 13:53:00|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|7159
1634305990000|2021-10-15 13:53:10|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|3563
1634306000000|2021-10-15 13:53:20|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|2348
1634306010000|2021-10-15 13:53:30|2107|2106.5|2108.5|2108|2110|2108.5|2107|2106|172773
1634306020000|2021-10-15 13:53:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1664
1634306030000|2021-10-15 13:53:50|2109|2108.5|2109.5|2109|2110|2109.5|2108.5|2108.5|42426
1634306040000|2021-10-15 13:54:00|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|995
1634306050000|2021-10-15 13:54:10||2108.5||2109||2109||2108.5|1443
1634306060000|2021-10-15 13:54:20|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|2664
1634306070000|2021-10-15 13:54:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1727
1634306080000|2021-10-15 13:54:40|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|323
1634306090000|2021-10-15 13:54:50|2109.5|2109|2110|2109.5|2110.5|2110|2109|2108.5|54697
1634306100000|2021-10-15 13:55:00|2109.5|2109|2109.5|2109|2110|2109.5|2109|2108.5|3940
1634306110000|2021-10-15 13:55:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108|11880
1634306120000|2021-10-15 13:55:20|2109|2108.5|2108.5|2108|2109.5|2109|2108|2107.5|22450
1634306130000|2021-10-15 13:55:30|||||||||1956
1634306140000|2021-10-15 13:55:40|2109|2108.5|2109.5|2109|2110|2109|2109|2108.5|14209
1634306150000|2021-10-15 13:55:50|2109|2108.5|2109.5|2109|2110.5|2109.5|2109|2108.5|47347
1634306160000|2021-10-15 13:56:00|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|2888
1634306170000|2021-10-15 13:56:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|700
1634306190000|2021-10-15 13:56:30|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4825
1634306200000|2021-10-15 13:56:40|||||||||600
1634306210000|2021-10-15 13:56:50|2111|2110.5|2111.5|2111|2112|2111|2110.5|2110|49259
1634306220000|2021-10-15 13:57:00|2111|2110.5|2110.5|2110|2111.5|2110.5|2110.5|2110|4409
1634306230000|2021-10-15 13:57:10|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4191
1634306240000|2021-10-15 13:57:20|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109.5|4749
1634306250000|2021-10-15 13:57:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|25355
1634306260000|2021-10-15 13:57:40|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|8420
1634306270000|2021-10-15 13:57:50|2111.5|2111|2111.5|2111|2112.5|2111.5|2111|2110.5|35785
1634306280000|2021-10-15 13:58:00|2111|2110.5|2111|2110.5|2111.5|2110.5|2111|2110.5|398
1634306290000|2021-10-15 13:58:10|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|2356
1634306300000|2021-10-15 13:58:20|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|3982
1634306310000|2021-10-15 13:58:30|2110.5|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|2132
1634306320000|2021-10-15 13:58:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|3004
1634306330000|2021-10-15 13:58:50|2112|2111.5|2112|2111.5|2113|2111.5|2111.5|2111|40858
1634306340000|2021-10-15 13:59:00|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|2544
1634306350000|2021-10-15 13:59:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2110.5|2638
1634306370000|2021-10-15 13:59:30|||||||||3592
1634306380000|2021-10-15 13:59:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1970
1634306390000|2021-10-15 13:59:50|2111|2110.5|2112.5|2111.5|2113.5|2113|2111|2110.5|40763
1634306400000|2021-10-15 14:00:00|2112|2112|2111.5|2111|2112|2112|2111.5|2110.5|13229
1634306410000|2021-10-15 14:00:10|2112|2110.5|2111|2110.5|2112|2111|2111|2110.5|358
1634306420000|2021-10-15 14:00:20|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2109.5|13093
1634306430000|2021-10-15 14:00:30|2110|2109.5|2110|2109|2110.5|2110|2109.5|2109|2245
1634306440000|2021-10-15 14:00:40|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|485
1634306450000|2021-10-15 14:00:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2107.5|13405
1634306460000|2021-10-15 14:01:00|2108|2107.5|2109|2108|2109|2108|2108|2107|5316
1634306470000|2021-10-15 14:01:10|2109.5|2108.5|2110|2109|2110|2109.5|2109.5|2108.5|187
1634306480000|2021-10-15 14:01:20|2110.5|2109.5|2110.5|2109.5|2110.5|2110|2110.5|2109.5|1542
1634306490000|2021-10-15 14:01:30||2110||2110||2110||2109.5|0
1634306500000|2021-10-15 14:01:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|2627
1634306510000|2021-10-15 14:01:50|2110|2109.5|2109.5|2109|2110.5|2110|2109.5|2109|4008
1634306520000|2021-10-15 14:02:00|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|2690
1634306530000|2021-10-15 14:02:10|2111|2109.5|2110.5|2110|2111|2110|2110.5|2109.5|888
1634306540000|2021-10-15 14:02:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|4325
1634306550000|2021-10-15 14:02:30|||||||||645
1634306560000|2021-10-15 14:02:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|3096
1634306570000|2021-10-15 14:02:50|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|200
1634306580000|2021-10-15 14:03:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|396
1634306590000|2021-10-15 14:03:10|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|98
1634306600000|2021-10-15 14:03:20|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|1839
1634306610000|2021-10-15 14:03:30|2110|2108.5|2110.5|2110|2110.5|2110|2110|2108.5|1651
1634306620000|2021-10-15 14:03:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|380
1634306630000|2021-10-15 14:03:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1322
1634306640000|2021-10-15 14:04:00|2109.5|2109|2109|2108.5|2110|2109|2109|2108.5|1402
1634306650000|2021-10-15 14:04:10|2109.5|2109|2108|2107.5|2109.5|2109|2108|2107.5|1915
1634306660000|2021-10-15 14:04:20|2108.5|2108|2108|2107.5|2109|2108.5|2108|2107.5|7756
1634306670000|2021-10-15 14:04:30|2107.5|2107|2109|2108|2109|2108.5|2107.5|2107|15316
1634306680000|2021-10-15 14:04:40|2108.5|2107.5|2108.5|2107.5|2109|2108|2108|2107.5|2310
1634306690000|2021-10-15 14:04:50|2108|2108|2109|2108.5|2109.5|2109|2108|2108|3072
1634306700000|2021-10-15 14:05:00|2109.5|2109|2110|2109.5|2110.5|2110|2109|2108.5|4904
1634306710000|2021-10-15 14:05:10|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|3556
1634306720000|2021-10-15 14:05:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|926
1634306730000|2021-10-15 14:05:30|2111|2110.5|2111.5|2111|2111.5|2111|2110.5|2110.5|11969
1634306740000|2021-10-15 14:05:40|2112|2111.5|2112|2111|2112|2111.5|2112|2111|1579
1634306750000|2021-10-15 14:05:50|2111.5|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1679
1634306760000|2021-10-15 14:06:00|2111|2110.5|2111.5|2110.5|2111.5|2111|2110.5|2110|25421
1634306770000|2021-10-15 14:06:10|2111|2111|2111|2110.5|2111.5|2111|2110.5|2110|2142
1634306780000|2021-10-15 14:06:20|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|5668
1634306790000|2021-10-15 14:06:30|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|3602
1634306800000|2021-10-15 14:06:40|2112|2111.5|2111|2110|2112|2111.5|2110.5|2110|12034
1634306810000|2021-10-15 14:06:50|2111.5|2110.5|2111.5|2111|2112|2111.5|2111|2110|12467
1634306820000|2021-10-15 14:07:00|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|4911
1634306830000|2021-10-15 14:07:10|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|8147
1634306840000|2021-10-15 14:07:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|775
1634306850000|2021-10-15 14:07:30|2112.5|2112|2112.5|2112|2113|2112|2112|2111.5|2766
1634306860000|2021-10-15 14:07:40|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|6838
1634306870000|2021-10-15 14:07:50|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|8802
1634306880000|2021-10-15 14:08:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1004
1634306890000|2021-10-15 14:08:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|7139
1634306900000|2021-10-15 14:08:20|2112.5|2112|2112.5|2112|2113|2112.5|2112|2111.5|3583
1634306910000|2021-10-15 14:08:30|2113|2111.5|2112.5|2112|2113|2112|2112|2111.5|4131
1634306920000|2021-10-15 14:08:40|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2708
1634306930000|2021-10-15 14:08:50|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|6620
1634306940000|2021-10-15 14:09:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1072
1634306950000|2021-10-15 14:09:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|935
1634306960000|2021-10-15 14:09:20|2113|2112.5|2113.5|2113|2113.5|2113|2112.5|2112.5|3812
1634306970000|2021-10-15 14:09:30|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1673
1634306980000|2021-10-15 14:09:40|||||||||1628
1634306990000|2021-10-15 14:09:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2153
1634307000000|2021-10-15 14:10:00|2113|2112.5|2114|2113.5|2114|2113.5|2113|2112.5|12911
1634307010000|2021-10-15 14:10:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|926
1634307020000|2021-10-15 14:10:20|2114|2113.5|2113|2112.5|2114|2113.5|2113|2112.5|12633
1634307030000|2021-10-15 14:10:30|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|2440
1634307040000|2021-10-15 14:10:40|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|2525
1634307050000|2021-10-15 14:10:50|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|4960
1634307060000|2021-10-15 14:11:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|64
1634307070000|2021-10-15 14:11:10|2113|2112.5|2112.5|2111.5|2113|2112.5|2112.5|2111.5|5816
1634307080000|2021-10-15 14:11:20|2112|2112|2112.5|2112|2112.5|2112|2112|2111.5|466
1634307090000|2021-10-15 14:11:30|2113||2112.5||2113||2112.5||274
1634307100000|2021-10-15 14:11:40|2112|2111.5|2112.5|2112|2113|2112|2112|2111.5|1462
1634307110000|2021-10-15 14:11:50|||||||||829
1634307120000|2021-10-15 14:12:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2001
1634307130000|2021-10-15 14:12:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2249
1634307140000|2021-10-15 14:12:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|4871
1634307150000|2021-10-15 14:12:30|||||||||1500
1634307160000|2021-10-15 14:12:40|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|10602
1634307170000|2021-10-15 14:12:50|2112|2111.5|2111|2110.5|2112|2111.5|2111|2110.5|22675
1634307180000|2021-10-15 14:13:00|2110.5|2110|2109.5|2109|2110.5|2110|2109.5|2109|36099
1634307190000|2021-10-15 14:13:10|2109|2108.5|2109|2108|2109.5|2109|2108.5|2108|23503
1634307200000|2021-10-15 14:13:20|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|8364
1634307210000|2021-10-15 14:13:30|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|350
1634307220000|2021-10-15 14:13:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|11357
1634307230000|2021-10-15 14:13:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|2916
1634307240000|2021-10-15 14:14:00|2109.5|2109|2110.5|2110|2110.5|2110|2109.5|2109|5827
1634307250000|2021-10-15 14:14:10|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|2031
1634307260000|2021-10-15 14:14:20|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|4145
1634307270000|2021-10-15 14:14:30|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|1198
1634307280000|2021-10-15 14:14:40|2109.5|2109|2109|2108.5|2109.5|2109|2108.5|2108|9582
1634307290000|2021-10-15 14:14:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|4182
1634307300000|2021-10-15 14:15:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|0
1634307310000|2021-10-15 14:15:10|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|4602
1634307320000|2021-10-15 14:15:20|2108.5|2108|2108|2107|2109|2108.5|2108|2107|23495
1634307330000|2021-10-15 14:15:30|2107.5|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|2139
1634307340000|2021-10-15 14:15:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1183
1634307350000|2021-10-15 14:15:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|7014
1634307360000|2021-10-15 14:16:00|2108.5|2108|2107.5|2107|2108.5|2108|2107.5|2107|2746
1634307370000|2021-10-15 14:16:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|2530
1634307380000|2021-10-15 14:16:20|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1023
1634307400000|2021-10-15 14:16:40|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|5256
1634307410000|2021-10-15 14:16:50|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|6936
1634307420000|2021-10-15 14:17:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|4188
1634307440000|2021-10-15 14:17:20|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|4261
1634307470000|2021-10-15 14:17:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|592
1634307480000|2021-10-15 14:18:00|2107|2105.5|2107|2106.5|2107|2106.5|2106.5|2105.5|4902
1634307490000|2021-10-15 14:18:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|2699
1634307500000|2021-10-15 14:18:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1856
1634307510000|2021-10-15 14:18:30|2106.5|2106|2107|2106|2107|2106|2106.5|2105.5|3642
1634307520000|2021-10-15 14:18:40|2106.5|2106.5|2107|2106.5|2107.5|2106.5|2106.5|2106.5|4394
1634307530000|2021-10-15 14:18:50|2107.5||2107||2107.5||2107||2147
1634307540000|2021-10-15 14:19:00|||||||||1000
1634307560000|2021-10-15 14:19:20|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|2038
1634307570000|2021-10-15 14:19:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|537
1634307580000|2021-10-15 14:19:40|||||||||1635
1634307590000|2021-10-15 14:19:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|2218
1634307600000|2021-10-15 14:20:00||2106||2106.5||2106.5||2106|1376
1634307610000|2021-10-15 14:20:10|2107.5|2107|2106.5|2106|2107.5|2107|2106.5|2106|6553
1634307620000|2021-10-15 14:20:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|4237
1634307630000|2021-10-15 14:20:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|5121
1634307640000|2021-10-15 14:20:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1030
1634307650000|2021-10-15 14:20:50|||||||||327
1634307660000|2021-10-15 14:21:00|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|8151
1634307670000|2021-10-15 14:21:10|2107|2106.5|2107|2106|2107|2106.5|2107|2106|2287
1634307680000|2021-10-15 14:21:20|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|921
1634307690000|2021-10-15 14:21:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1124
1634307700000|2021-10-15 14:21:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1876
1634307720000|2021-10-15 14:22:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|856
1634307730000|2021-10-15 14:22:10|2105.5|2105|2106|2105.5|2106.5|2106|2105.5|2105|6590
1634307740000|2021-10-15 14:22:20|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|791
1634307750000|2021-10-15 14:22:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1374
1634307760000|2021-10-15 14:22:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|6438
1634307770000|2021-10-15 14:22:50|||||||||1072
1634307780000|2021-10-15 14:23:00|2106|2105.5|2105.5|2104.5|2106|2105.5|2105|2104.5|5123
1634307790000|2021-10-15 14:23:10|2105|2105|2106|2105|2106|2105.5|2105|2104.5|1677
1634307800000|2021-10-15 14:23:20|2105.5|2104.5|2104.5|2104|2105.5|2104.5|2104.5|2104|2260
1634307810000|2021-10-15 14:23:30|2104|2103.5|2105|2104.5|2105|2104.5|2104|2103.5|9657
1634307820000|2021-10-15 14:23:40|2105.5||2105||2105.5||2105||647
1634307830000|2021-10-15 14:23:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1573
1634307840000|2021-10-15 14:24:00|2105|2104.5|2106|2105.5|2106|2105.5|2105|2104.5|3135
1634307850000|2021-10-15 14:24:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1540
1634307860000|2021-10-15 14:24:20||2105||2105.5||2105.5||2105|5915
1634307870000|2021-10-15 14:24:30||2105||2105.5||2105.5||2105|0
1634307880000|2021-10-15 14:24:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|958
1634307890000|2021-10-15 14:24:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|971
1634307910000|2021-10-15 14:25:10|||||||||1892
1634307920000|2021-10-15 14:25:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2392
1634307930000|2021-10-15 14:25:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|5091
1634307940000|2021-10-15 14:25:40|2104|2103.5|2105|2104.5|2105|2104.5|2103.5|2103|12720
1634307950000|2021-10-15 14:25:50|2105.5|2104|2105.5|2105|2105.5|2105|2105.5|2104|6274
1634307960000|2021-10-15 14:26:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|700
1634307970000|2021-10-15 14:26:10|||||||||378
1634307980000|2021-10-15 14:26:20|||||||||2000
1634307990000|2021-10-15 14:26:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2421
1634308000000|2021-10-15 14:26:40|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|11665
1634308010000|2021-10-15 14:26:50|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|11046
1634308020000|2021-10-15 14:27:00|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|3621
1634308030000|2021-10-15 14:27:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|5353
1634308040000|2021-10-15 14:27:20|||||||||714
1634308050000|2021-10-15 14:27:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2544
1634308060000|2021-10-15 14:27:40|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|6922
1634308070000|2021-10-15 14:27:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|5133
1634308080000|2021-10-15 14:28:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|975
1634308090000|2021-10-15 14:28:10|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|3793
1634308100000|2021-10-15 14:28:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2528
1634308110000|2021-10-15 14:28:30|2103.5|2103|2104.5|2104|2104.5|2104|2102.5|2102|17235
1634308120000|2021-10-15 14:28:40|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|9822
1634308130000|2021-10-15 14:28:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|6999
1634308140000|2021-10-15 14:29:00|2104.5|2104|2105|2104|2105|2104.5|2104|2103.5|10674
1634308150000|2021-10-15 14:29:10|2104.5|2104.5|2104.5|2104|2105|2104.5|2104|2103.5|3632
1634308160000|2021-10-15 14:29:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|4931
1634308170000|2021-10-15 14:29:30|2104.5|2104|2104.5|2104|2105|2104.5|2104|2103.5|14858
1634308180000|2021-10-15 14:29:40|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|2362
1634308190000|2021-10-15 14:29:50|2104.5|2104|2105|2104|2105|2104|2104|2103.5|6527
1634308200000|2021-10-15 14:30:00|2104.5|2104.5|2105|2104.5|2105.5|2105|2104.5|2104.5|4126
1634308210000|2021-10-15 14:30:10|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|1017
1634308230000|2021-10-15 14:30:30|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|14114
1634308240000|2021-10-15 14:30:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2054
1634308250000|2021-10-15 14:30:50|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2071
1634308260000|2021-10-15 14:31:00|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|318
1634308270000|2021-10-15 14:31:10|2105|2104.5|2105.5|2105|2105.5|2105|2104.5|2104|5663
1634308280000|2021-10-15 14:31:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|390
1634308290000|2021-10-15 14:31:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1220
1634308300000|2021-10-15 14:31:40|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|1609
1634308310000|2021-10-15 14:31:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|349
1634308320000|2021-10-15 14:32:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|3388
1634308330000|2021-10-15 14:32:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|12895
1634308340000|2021-10-15 14:32:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|0
1634308350000|2021-10-15 14:32:30|2106|2106|2104.5|2104|2106|2106|2104.5|2104|2821
1634308360000|2021-10-15 14:32:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|3144
1634308370000|2021-10-15 14:32:50|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|500
1634308380000|2021-10-15 14:33:00|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|297
1634308390000|2021-10-15 14:33:10|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|588
1634308400000|2021-10-15 14:33:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2463
1634308410000|2021-10-15 14:33:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|2288
1634308420000|2021-10-15 14:33:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1429
1634308440000|2021-10-15 14:34:00|||||||||100
1634308450000|2021-10-15 14:34:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2898
1634308460000|2021-10-15 14:34:20|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|4867
1634308470000|2021-10-15 14:34:30|2106|2106|2106.5|2106|2106.5|2106|2106|2106|0
1634308480000|2021-10-15 14:34:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|742
1634308490000|2021-10-15 14:34:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2065
1634308500000|2021-10-15 14:35:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|2239
1634308510000|2021-10-15 14:35:10|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|3032
1634308520000|2021-10-15 14:35:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|1062
1634308530000|2021-10-15 14:35:30|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|3500
1634308540000|2021-10-15 14:35:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2486
1634308550000|2021-10-15 14:35:50|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2213
1634308560000|2021-10-15 14:36:00|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|4061
1634308570000|2021-10-15 14:36:10|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|0
1634308590000|2021-10-15 14:36:30|2105|2104.5|2106|2105|2106|2105.5|2105|2104.5|6410
1634308600000|2021-10-15 14:36:40|2105.5|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|1946
1634308610000|2021-10-15 14:36:50|2105.5|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|3446
1634308620000|2021-10-15 14:37:00|2105|2105|2105.5|2105|2105.5|2105|2105|2105|772
1634308630000|2021-10-15 14:37:10|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|4222
1634308640000|2021-10-15 14:37:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1241
1634308650000|2021-10-15 14:37:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2545
1634308660000|2021-10-15 14:37:40|2106||2105.5||2106||2105.5||3209
1634308670000|2021-10-15 14:37:50|||||||||150
1634308680000|2021-10-15 14:38:00|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|7952
1634308700000|2021-10-15 14:38:20|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|4270
1634308710000|2021-10-15 14:38:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|400
1634308740000|2021-10-15 14:39:00||2104||2104.5||2104.5||2104|395
1634308750000|2021-10-15 14:39:10|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2103|1864
1634308760000|2021-10-15 14:39:20|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|4487
1634308770000|2021-10-15 14:39:30|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2079
1634308780000|2021-10-15 14:39:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1573
1634308790000|2021-10-15 14:39:50|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|5425
1634308800000|2021-10-15 14:40:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|1561
1634308810000|2021-10-15 14:40:10|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|6339
1634308820000|2021-10-15 14:40:20|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|1249
1634308830000|2021-10-15 14:40:30|||||||||1144
1634308840000|2021-10-15 14:40:40|2106||2105.5||2106||2105.5||3260
1634308850000|2021-10-15 14:40:50|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|446
1634308860000|2021-10-15 14:41:00|2106||2105.5||2106||2105.5||100
1634308870000|2021-10-15 14:41:10|2106|2105.5|2105|2104.5|2106|2105.5|2105|2104.5|602
1634308880000|2021-10-15 14:41:20|2104.5|2104|2105.5|2105|2105.5|2105|2104.5|2104|9557
1634308890000|2021-10-15 14:41:30|||||||||100
1634308900000|2021-10-15 14:41:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2367
1634308910000|2021-10-15 14:41:50|2106|2105.5|2105.5|2105|2106|2105.5|2105|2104.5|4265
1634308920000|2021-10-15 14:42:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|64
1634308930000|2021-10-15 14:42:10|2106.5|2106|2106.5|2105.5|2106.5|2106|2106.5|2105.5|96
1634308940000|2021-10-15 14:42:20|2106||2106.5||2106.5||2106||25
1634308950000|2021-10-15 14:42:30|2106||2106||2106||2106||0
1634308960000|2021-10-15 14:42:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|657
1634308970000|2021-10-15 14:42:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|698
1634308980000|2021-10-15 14:43:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|95
1634308990000|2021-10-15 14:43:10|2105.5|2105|2106|2105|2106|2105.5|2105.5|2105|2888
1634309000000|2021-10-15 14:43:20|2105.5|2105.5|2105|2104.5|2105.5|2105.5|2105|2104.5|3496
1634309010000|2021-10-15 14:43:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1164
1634309030000|2021-10-15 14:43:50|||||||||527
1634309040000|2021-10-15 14:44:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2113
1634309050000|2021-10-15 14:44:10|||||||||182
1634309060000|2021-10-15 14:44:20||2104.5||2105||2105||2104.5|0
1634309070000|2021-10-15 14:44:30|||||||||100
1634309080000|2021-10-15 14:44:40|||||||||24
1634309090000|2021-10-15 14:44:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|4364
1634309100000|2021-10-15 14:45:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105.5|2493
1634309110000|2021-10-15 14:45:10||2105||2105.5||2105.5||2105|0
1634309120000|2021-10-15 14:45:20|||||||||214
1634309130000|2021-10-15 14:45:30|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|397
1634309140000|2021-10-15 14:45:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|503
1634309150000|2021-10-15 14:45:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|549
1634309160000|2021-10-15 14:46:00|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|1340
1634309170000|2021-10-15 14:46:10|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|7649
1634309180000|2021-10-15 14:46:20|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|8793
1634309190000|2021-10-15 14:46:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|8239
1634309200000|2021-10-15 14:46:40|2105||2104.5||2105||2104.5||0
1634309210000|2021-10-15 14:46:50|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|14697
1634309220000|2021-10-15 14:47:00|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|2400
1634309230000|2021-10-15 14:47:10|2105|2104|2104.5|2104|2105|2104|2104.5|2104|4775
1634309260000|2021-10-15 14:47:40|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|10073
1634309270000|2021-10-15 14:47:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|492
1634309290000|2021-10-15 14:48:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|5936
1634309300000|2021-10-15 14:48:20|2104.5|2103|2103.5|2103|2104.5|2103|2103.5|2103|7495
1634309310000|2021-10-15 14:48:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1174
1634309320000|2021-10-15 14:48:40|||||||||450
1634309340000|2021-10-15 14:49:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|1678
1634309350000|2021-10-15 14:49:10|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1572
1634309360000|2021-10-15 14:49:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|837
1634309370000|2021-10-15 14:49:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1739
1634309380000|2021-10-15 14:49:40|||||||||100
1634309390000|2021-10-15 14:49:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|4373
1634309400000|2021-10-15 14:50:00|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103|7856
1634309410000|2021-10-15 14:50:10|||||||||1500
1634309420000|2021-10-15 14:50:20|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|855
1634309430000|2021-10-15 14:50:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|2635
1634309440000|2021-10-15 14:50:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|4757
1634309450000|2021-10-15 14:50:50|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|1974
1634309460000|2021-10-15 14:51:00|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|3769
1634309470000|2021-10-15 14:51:10|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|5030
1634309480000|2021-10-15 14:51:20|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|3342
1634309490000|2021-10-15 14:51:30|||||||||1870
1634309500000|2021-10-15 14:51:40||2103||2103.5||2103.5||2103|3076
1634309520000|2021-10-15 14:52:00|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2257
1634309530000|2021-10-15 14:52:10|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|1323
1634309540000|2021-10-15 14:52:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103|767
1634309550000|2021-10-15 14:52:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|4804
1634309570000|2021-10-15 14:52:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1127
1634309580000|2021-10-15 14:53:00|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102|10486
1634309590000|2021-10-15 14:53:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|4677
1634309600000|2021-10-15 14:53:20|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|6654
1634309610000|2021-10-15 14:53:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2749
1634309620000|2021-10-15 14:53:40|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|13555
1634309630000|2021-10-15 14:53:50|2103|2102.5|2103|2102.5|2103.5|2103|2102.5|2102|9187
1634309640000|2021-10-15 14:54:00|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|2087
1634309650000|2021-10-15 14:54:10|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102.5|0
1634309670000|2021-10-15 14:54:30|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|3308
1634309680000|2021-10-15 14:54:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|846
1634309690000|2021-10-15 14:54:50|||||||||850
1634309700000|2021-10-15 14:55:00|||||||||2882
1634309710000|2021-10-15 14:55:10|2103||2102.5||2103||2102.5||6258
1634309730000|2021-10-15 14:55:30|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|10302
1634309740000|2021-10-15 14:55:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|127
1634309770000|2021-10-15 14:56:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3729
1634309780000|2021-10-15 14:56:20|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|921
1634309790000|2021-10-15 14:56:30|2103|2103|2103.5|2103|2103.5|2103|2103|2102.5|1324
1634309800000|2021-10-15 14:56:40|2103|2102.5|2103|2102.5|2103|2103|2103|2102.5|0
1634309820000|2021-10-15 14:57:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2034
1634309830000|2021-10-15 14:57:10||2101.5||2102||2102||2101.5|4539
1634309840000|2021-10-15 14:57:20|2103|2102.5|2102.5|2101.5|2103|2102.5|2102|2101.5|5474
1634309850000|2021-10-15 14:57:30||2102||2101.5||2102||2101.5|0
1634309860000|2021-10-15 14:57:40||2102||2102||2102||2101.5|2500
1634309880000|2021-10-15 14:58:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|75
1634309890000|2021-10-15 14:58:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2191
1634309900000|2021-10-15 14:58:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1066
1634309910000|2021-10-15 14:58:30|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2200
1634309920000|2021-10-15 14:58:40|2102|2101.5|2102.5|2102|2103|2102.5|2102|2101.5|6253
1634309930000|2021-10-15 14:58:50|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|833
1634309940000|2021-10-15 14:59:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|41
1634309950000|2021-10-15 14:59:10|2102.5|2102|2102|2101|2102.5|2102|2102|2101|1516
1634309960000|2021-10-15 14:59:20|2101.5||2101.5||2101.5||2101.5||0
1634309980000|2021-10-15 14:59:40|||||||||2793
1634309990000|2021-10-15 14:59:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1547
1634310000000|2021-10-15 15:00:00|||||||||8882
1634310010000|2021-10-15 15:00:10|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|2621
1634310020000|2021-10-15 15:00:20|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1107
1634310030000|2021-10-15 15:00:30|||||||||139
1634310040000|2021-10-15 15:00:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|5469
1634310050000|2021-10-15 15:00:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3627
1634310060000|2021-10-15 15:01:00|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|6540
1634310070000|2021-10-15 15:01:10|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|10359
1634310080000|2021-10-15 15:01:20|||||||||1000
1634310090000|2021-10-15 15:01:30|||||||||1750
1634310100000|2021-10-15 15:01:40|2101.5||2101||2101.5||2101||2849
1634310110000|2021-10-15 15:01:50|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|6238
1634310120000|2021-10-15 15:02:00|||||||||4482
1634310130000|2021-10-15 15:02:10|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|11153
1634310140000|2021-10-15 15:02:20|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|2125
1634310150000|2021-10-15 15:02:30|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|2919
1634310160000|2021-10-15 15:02:40|2101|2101|2101|2100.5|2101.5|2101|2101|2100.5|3555
1634310170000|2021-10-15 15:02:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2380
1634310180000|2021-10-15 15:03:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|89
1634310190000|2021-10-15 15:03:10|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|46931
1634310200000|2021-10-15 15:03:20|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|13703
1634310210000|2021-10-15 15:03:30|2101|2100.5|2099.5|2099|2101|2100.5|2099.5|2099|22054
1634310220000|2021-10-15 15:03:40|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|8545
1634310230000|2021-10-15 15:03:50|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|6700
1634310240000|2021-10-15 15:04:00|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|3481
1634310250000|2021-10-15 15:04:10|||||||||253
1634310270000|2021-10-15 15:04:30|||||||||13
1634310280000|2021-10-15 15:04:40|||||||||49
1634310290000|2021-10-15 15:04:50|||||||||14477
1634310300000|2021-10-15 15:05:00|||||||||341
1634310310000|2021-10-15 15:05:10|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|6000
1634310320000|2021-10-15 15:05:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|11228
1634310330000|2021-10-15 15:05:30|2100|2099.5|2099|2098.5|2100|2099.5|2099|2098.5|10066
1634310340000|2021-10-15 15:05:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|9607
1634310350000|2021-10-15 15:05:50|2099.5|2099|2099.5|2099|2100|2099.5|2099|2098.5|27281
1634310360000|2021-10-15 15:06:00|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|6149
1634310370000|2021-10-15 15:06:10|||||||||49
1634310390000|2021-10-15 15:06:30|||||||||98
1634310400000|2021-10-15 15:06:40|||||||||2451
1634310410000|2021-10-15 15:06:50|2099.5|2099|2101|2100.5|2101|2100.5|2099.5|2099|19788
1634310420000|2021-10-15 15:07:00|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|99
1634310430000|2021-10-15 15:07:10|2101.5|2101|2102|2101.5|2102|2101.5|2101|2100.5|6732
1634310440000|2021-10-15 15:07:20|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|5967
1634310450000|2021-10-15 15:07:30|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|1999
1634310460000|2021-10-15 15:07:40|2101.5|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|130
1634310470000|2021-10-15 15:07:50|||||||||1273
1634310480000|2021-10-15 15:08:00|||||||||49
1634310490000|2021-10-15 15:08:10|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|2279
1634310500000|2021-10-15 15:08:20|2102|2102|2103.5|2103|2103.5|2103|2102|2102|4651
1634310510000|2021-10-15 15:08:30|||||||||549
1634310520000|2021-10-15 15:08:40||2102.5||2103||2103||2102.5|13047
1634310530000|2021-10-15 15:08:50|2103|2102.5|2103|2102.5|2103|2103|2103|2102.5|1251
1634310540000|2021-10-15 15:09:00|2103.5|2102|2103.5|2103|2103.5|2103|2103.5|2102|10809
1634310550000|2021-10-15 15:09:10|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|1532
1634310560000|2021-10-15 15:09:20|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|1486
1634310570000|2021-10-15 15:09:30|||||||||49
1634310580000|2021-10-15 15:09:40|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|2781
1634310590000|2021-10-15 15:09:50|2103.5|2103|2104|2103|2104|2103|2103.5|2103|549
1634310600000|2021-10-15 15:10:00|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|2328
1634310610000|2021-10-15 15:10:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|496
1634310630000|2021-10-15 15:10:30|2104||2103.5||2104||2103.5||919
1634310640000|2021-10-15 15:10:40|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|20696
1634310650000|2021-10-15 15:10:50|||||||||2131
1634310660000|2021-10-15 15:11:00|||||||||2807
1634310670000|2021-10-15 15:11:10|2105||2104.5||2105||2104.5||2538
1634310680000|2021-10-15 15:11:20|||||||||1172
1634310690000|2021-10-15 15:11:30|||||||||350
1634310700000|2021-10-15 15:11:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|6160
1634310720000|2021-10-15 15:12:00|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|2846
1634310730000|2021-10-15 15:12:10|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|3719
1634310750000|2021-10-15 15:12:30|||||||||25
1634310760000|2021-10-15 15:12:40|||||||||1000
1634310770000|2021-10-15 15:12:50|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|3012
1634310780000|2021-10-15 15:13:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2525
1634310790000|2021-10-15 15:13:10|2105|2104|2105|2104.5|2105|2104.5|2105|2104|10350
1634310800000|2021-10-15 15:13:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|650
1634310820000|2021-10-15 15:13:40|||||||||2450
1634310830000|2021-10-15 15:13:50|||||||||4048
1634310850000|2021-10-15 15:14:10|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|1792
1634310860000|2021-10-15 15:14:20|2105.5|2104|2105|2104.5|2105.5|2104.5|2104.5|2104|20263
1634310870000|2021-10-15 15:14:30|||||||||50
1634310880000|2021-10-15 15:14:40|2105.5||2105||2105.5||2105||5406
1634310890000|2021-10-15 15:14:50|2105.5|2105|2105|2104|2105.5|2105|2105|2104|4292
1634310900000|2021-10-15 15:15:00|2105.5|2104.5|2105|2104|2105.5|2104.5|2105|2104|0
1634310910000|2021-10-15 15:15:10|2105.5|2104.5|2105.5|2104.5|2105.5|2104.5|2105|2104|180
1634310920000|2021-10-15 15:15:20|2105|2104|2105|2104|2105|2104|2105|2104|0
1634310930000|2021-10-15 15:15:30|2105.5|2104.5|2105.5|2104.5|2106|2105|2105|2104|100
1634310940000|2021-10-15 15:15:40|2106|2105|2106|2105|2106|2105|2105.5|2104.5|0
1634310950000|2021-10-15 15:15:50|2105.5|2104.5|2106|2105|2106.5|2105.5|2105.5|2104.5|45
1634310960000|2021-10-15 15:16:00|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2105|1027
1634310970000|2021-10-15 15:16:10|2106|2105|2106|2105|2106.5|2105.5|2106|2105|0
1634310980000|2021-10-15 15:16:20|2106.5|2105.5|2105.5|2104.5|2106.5|2105.5|2105.5|2104.5|290
1634310990000|2021-10-15 15:16:30|2106|2105|2106|2105|2106.5|2105.5|2105.5|2104.5|238
1634311000000|2021-10-15 15:16:40|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2105|1616
1634311010000|2021-10-15 15:16:50|2106|2105|2106|2105|2106.5|2105.5|2106|2105|918
1634311020000|2021-10-15 15:17:00|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|0
1634311030000|2021-10-15 15:17:10|2106|2105|2106.5|2105.5|2106.5|2105.5|2106|2105|0
1634311040000|2021-10-15 15:17:20|2106|2105|2106|2104.5|2106.5|2105.5|2105.5|2104.5|0
1634311050000|2021-10-15 15:17:30|2105.5|2105|2106.5|2105.5|2106.5|2105.5|2105.5|2104.5|0
1634311060000|2021-10-15 15:17:40|2106|2105|2106.5|2105.5|2106.5|2105.5|2106|2105|0
1634311070000|2021-10-15 15:17:50|2106|2105|2106|2105|2106.5|2105.5|2106|2105|97
1634311080000|2021-10-15 15:18:00|2105.5|2104.5|2106|2105|2106|2105|2105.5|2104.5|850
1634311090000|2021-10-15 15:18:10|2106.5|2105.5|2105.5|2104.5|2106.5|2105.5|2105.5|2104.5|0
1634311100000|2021-10-15 15:18:20|2106.5|2105.5|2106|2105|2106.5|2105.5|2106|2105|0
1634311110000|2021-10-15 15:18:30|2106.5|2105.5|2107|2106|2107|2106|2106.5|2105.5|121
1634311120000|2021-10-15 15:18:40|||||||||55
1634311130000|2021-10-15 15:18:50|2106.5|2105.5|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311140000|2021-10-15 15:19:00|2107|2106|2107|2106|2107|2106|2106.5|2106|0
1634311150000|2021-10-15 15:19:10|2106.5|2105.5|2107|2106|2107.5|2106.5|2106.5|2105.5|340
1634311160000|2021-10-15 15:19:20|2107.5|2106.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|0
1634311170000|2021-10-15 15:19:30|2107|2106|2107.5|2106.5|2107.5|2106.5|2106.5|2105.5|0
1634311180000|2021-10-15 15:19:40|2107|2106|2107|2106|2107.5|2106.5|2106.5|2105.5|2016
1634311190000|2021-10-15 15:19:50|2106.5|2105.5|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311200000|2021-10-15 15:20:00|2107|2106|2107|2105.5|2107|2106|2106.5|2105.5|354
1634311210000|2021-10-15 15:20:10|2106.5|2106|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311220000|2021-10-15 15:20:20|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106|206
1634311230000|2021-10-15 15:20:30|2107|2106|2107|2106|2107|2106|2107|2106|0
1634311240000|2021-10-15 15:20:40|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106|150
1634311250000|2021-10-15 15:20:50|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311260000|2021-10-15 15:21:00|2108|2107|2108|2107|2108|2107|2107.5|2106.5|0
1634311270000|2021-10-15 15:21:10|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311280000|2021-10-15 15:21:20|2107|2106|2108|2106.5|2108|2107|2107|2106|0
1634311290000|2021-10-15 15:21:30|2107.5|2106|2107.5|2106.5|2108|2107|2107.5|2106|0
1634311300000|2021-10-15 15:21:40|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|119
1634311310000|2021-10-15 15:21:50|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|350
1634311320000|2021-10-15 15:22:00|2108|2107|2108|2107|2108|2107|2107.5|2106.5|0
1634311330000|2021-10-15 15:22:10|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311340000|2021-10-15 15:22:20|2108|2107|2108|2107|2108|2107|2107.5|2106.5|0
1634311350000|2021-10-15 15:22:30|2107.5|2106.5|2108|2107|2108|2107|2107|2106|0
1634311360000|2021-10-15 15:22:40|2107.5|2106.5|2108|2107|2108|2107|2107|2106|0
1634311370000|2021-10-15 15:22:50|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|140
1634311380000|2021-10-15 15:23:00|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|199
1634311390000|2021-10-15 15:23:10|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311400000|2021-10-15 15:23:20|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311410000|2021-10-15 15:23:30|2108|2107|2108|2107|2108|2107|2108|2107|0
1634311420000|2021-10-15 15:23:40|2107.5|2106.5|2108|2107|2108|2107|2107.5|2106.5|0
1634311430000|2021-10-15 15:23:50|2107.5|2106.5|2108.5|2107.5|2108.5|2107.5|2107.5|2106.5|201
1634311440000|2021-10-15 15:24:00|2108|2107|2108|2107|2108|2107|2108|2107|838
1634311450000|2021-10-15 15:24:10|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107|68
1634311460000|2021-10-15 15:24:20|2107.5|2106.5|2108.5|2107.5|2108.5|2107.5|2107.5|2106.5|106
1634311470000|2021-10-15 15:24:30|2108|2107|2108|2107|2108.5|2107.5|2108|2107|0
1634311480000|2021-10-15 15:24:40|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107|0
1634311490000|2021-10-15 15:24:50|2108|2107|2108.5|2107.5|2108.5|2107.5|2108|2107|411
1634311500000|2021-10-15 15:25:00|2108|2107|2108.5|2107.5|2108.5|2107.5|2108|2107|350
1634311510000|2021-10-15 15:25:10|2107.5|2106.5|2108|2107|2108|2107|2107.5|2106.5|205
1634311520000|2021-10-15 15:25:20|2107.5|2106.5|2107.5|2106.5|2108.5|2107.5|2107.5|2106.5|469
1634311530000|2021-10-15 15:25:30|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|0
1634311540000|2021-10-15 15:25:40|2108|2107|2108|2107|2108|2107|2107.5|2106.5|503
1634311550000|2021-10-15 15:25:50|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|66
1634311560000|2021-10-15 15:26:00|2108.5|2107|2107.5|2106.5|2108.5|2107|2107.5|2106.5|0
1634311570000|2021-10-15 15:26:10|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|73
1634311580000|2021-10-15 15:26:20|2106.5|2105.5|2107|2106|2107|2106|2106.5|2105.5|1606
1634311590000|2021-10-15 15:26:30|2106.5|2105.5|2107|2106|2107|2106|2106.5|2105.5|750
1634311600000|2021-10-15 15:26:40|2106.5|2105.5|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311610000|2021-10-15 15:26:50|2107|2106|2107|2106|2107|2106|2106.5|2105.5|0
1634311620000|2021-10-15 15:27:00|2106.5|2105.5|2107|2106|2107|2106|2106.5|2105.5|557
1634311630000|2021-10-15 15:27:10|2106.5|2105.5|2107|2106|2107.5|2106.5|2106.5|2105.5|0
1634311640000|2021-10-15 15:27:20|2107.5|2106.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|0
1634311650000|2021-10-15 15:27:30|2107|2106|2107.5|2106.5|2107.5|2106.5|2106.5|2105.5|0
1634311660000|2021-10-15 15:27:40|2107|2106|2107.5|2106.5|2107.5|2106.5|2107|2106|141
1634311670000|2021-10-15 15:27:50|2107|2106|2107|2106|2107.5|2106.5|2107|2106|309
1634311680000|2021-10-15 15:28:00|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106|0
1634311690000|2021-10-15 15:28:10|2107|2106|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|224
1634311700000|2021-10-15 15:28:20|2107|2106|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311710000|2021-10-15 15:28:30|2107|2106|2107|2106|2107|2106|2106.5|2105.5|0
1634311720000|2021-10-15 15:28:40|2106.5|2105.5|2106.5|2105.5|2107|2106|2106.5|2105.5|0
1634311730000|2021-10-15 15:28:50|2107|2106|2107|2106|2107.5|2106.5|2106.5|2105.5|64
1634311740000|2021-10-15 15:29:00|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106|680
1634311750000|2021-10-15 15:29:10|2108|2107|2108|2107|2108|2107|2107.5|2106.5|0
1634311760000|2021-10-15 15:29:20|2107.5|2106.5|2108|2107|2108.5|2107.5|2107.5|2106.5|0
1634311770000|2021-10-15 15:29:30|2108.5|2106.5|2108|2106.5|2108.5|2106.5|2108|2106.5|779
1634311780000|2021-10-15 15:29:40|2107.5|2107|2107.5|2106.5|2108.5|2107.5|2107.5|2106.5|0
1634311790000|2021-10-15 15:29:50|2108.5|2107|2108|2106.5|2108.5|2107|2107.5|2106.5|95
1634540420000|2021-10-18 07:00:20|2115|2114|2116.5|2115.5|2118|2116.5|2114|2113|268218
1634540430000|2021-10-18 07:00:30|2117|2117.5|2119|2118|2119|2118|2117|2115.5|7371
1634540440000|2021-10-18 07:00:40|2119.5|2118.5|2119.5|2118.5|2120|2119.5|2119.5|2118|18197
1634540450000|2021-10-18 07:00:50|2120.5|2120|2121|2120|2122.5|2122|2120|2119|49686
1634540460000|2021-10-18 07:01:00|2121.5|2120.5|2122.5|2121.5|2123.5|2122.5|2120|2119.5|13092
1634540470000|2021-10-18 07:01:10|2122|2121|2122.5|2121|2123|2122|2122|2121|5455
1634540480000|2021-10-18 07:01:20|2122|2120.5|2123|2122|2124|2122.5|2121.5|2120.5|4895
1634540490000|2021-10-18 07:01:30|2122.5|2121.5|2122|2120.5|2122.5|2122|2121.5|2120.5|800
1634540500000|2021-10-18 07:01:40|2121.5|2120|2120.5|2119|2121.5|2120|2120|2119|5320
1634540510000|2021-10-18 07:01:50|2121|2119.5|2121.5|2120.5|2122|2121|2121|2119.5|5959
1634540520000|2021-10-18 07:02:00|2120.5|2120|2119|2118|2121|2120|2119|2117.5|12383
1634540530000|2021-10-18 07:02:10|2120|2118.5|2119|2118|2120|2119|2118|2116.5|4900
1634540540000|2021-10-18 07:02:20|2119.5|2118.5|2119|2117.5|2120|2119|2119|2117|1851
1634540550000|2021-10-18 07:02:30|2119.5|2118|2120.5|2119|2120.5|2119.5|2119|2118|2625
1634540560000|2021-10-18 07:02:40|2121|2120|2120|2118.5|2121|2120.5|2119.5|2118.5|24180
1634540570000|2021-10-18 07:02:50|2120.5|2119|2120|2118.5|2120.5|2119.5|2118|2117.5|2862
1634540580000|2021-10-18 07:03:00|2119.5|2118|2119.5|2118.5|2121|2120|2119|2117.5|3099
1634540590000|2021-10-18 07:03:10|2120|2119|2120.5|2118.5|2120.5|2120|2119.5|2118|4030
1634540600000|2021-10-18 07:03:20|2121|2119|2122|2120.5|2122|2120.5|2120.5|2119|4300
1634540610000|2021-10-18 07:03:30|2121.5|2121|2122|2121|2123|2122|2121.5|2120.5|9585
1634540620000|2021-10-18 07:03:40|2122.5|2120.5|2121|2120|2123|2121.5|2121|2120|35
1634540630000|2021-10-18 07:03:50|2120.5|2119.5|2119.5|2118.5|2121|2119.5|2119|2118.5|31706
1634540640000|2021-10-18 07:04:00|2120|2118|2119.5|2118|2120|2119|2119|2118|5340
1634540660000|2021-10-18 07:04:20|2120|2118.5|2120.5|2120|2121|2120|2120|2118.5|4635
1634540670000|2021-10-18 07:04:30|2121|2120.5|2121.5|2120.5|2122|2120.5|2121|2120|1608
1634540680000|2021-10-18 07:04:40|2121|2120|2120.5|2119|2121|2120|2119|2118.5|20587
1634540690000|2021-10-18 07:04:50||2120||2119||2120||2118.5|476
1634540700000|2021-10-18 07:05:00|2121|2119.5|2121.5|2120|2121.5|2120.5|2120.5|2119|1393
1634540710000|2021-10-18 07:05:10|2122|2120.5|2121.5|2120|2122|2121|2120|2119|9504
1634540720000|2021-10-18 07:05:20|2120.5|2120.5|2122|2121|2122|2121|2120.5|2120|5430
1634540730000|2021-10-18 07:05:30|2121.5|2120.5|2120|2119.5|2121.5|2120.5|2120|2118.5|6113
1634540740000|2021-10-18 07:05:40|2121|2120|2121.5|2120.5|2122|2120.5|2120|2119.5|2790
1634540750000|2021-10-18 07:05:50|2121|2120|2120.5|2119.5|2122|2120.5|2119|2118.5|16961
1634540760000|2021-10-18 07:06:00|2121|2120|2121|2119.5|2122|2121|2120.5|2119.5|1481
1634540770000|2021-10-18 07:06:10|2120.5|2120|2121.5|2120.5|2121.5|2121|2120.5|2119.5|1635
1634540780000|2021-10-18 07:06:20|2122|2121|2122|2121|2123|2121|2122|2120.5|1053
1634540790000|2021-10-18 07:06:30|2122.5|2121.5|2120|2119.5|2122.5|2121.5|2120|2119.5|5441
1634540800000|2021-10-18 07:06:40|2119.5|2119|2120.5|2119|2120.5|2119.5|2119.5|2119|1358
1634540810000|2021-10-18 07:06:50|2120|2120|2120|2119|2120|2120|2120|2119|500
1634540820000|2021-10-18 07:07:00|2119|2118.5|2120.5|2119.5|2121|2119.5|2119|2118|14000
1634540830000|2021-10-18 07:07:10|2121|2120|2119.5|2118.5|2121|2120|2119.5|2118.5|1150
1634540840000|2021-10-18 07:07:20|2120|2119.5|2118.5|2117.5|2120|2119.5|2118.5|2117|10150
1634540850000|2021-10-18 07:07:30|2119|2118.5|2119.5|2118|2119.5|2119|2118.5|2117.5|6250
1634540860000|2021-10-18 07:07:40|2120|2118.5|2119|2118|2120|2119|2118.5|2118|900
1634540870000|2021-10-18 07:07:50|2118|2117.5|2119|2118|2119|2118|2118|2116.5|1570
1634540880000|2021-10-18 07:08:00|2119.5|2117.5|2120|2118.5|2120|2118.5|2119.5|2117.5|102
1634540890000|2021-10-18 07:08:10|2119.5|2119|2119.5|2118.5|2120|2119.5|2119.5|2118.5|400
1634540900000|2021-10-18 07:08:20|2120|2119|2120|2119|2120|2119|2119.5|2119|344
1634540910000|2021-10-18 07:08:30||2119.5||2119||2119.5||2119|1000
1634540920000|2021-10-18 07:08:40|2120.5|2118.5|2120.5|2119|2120.5|2119.5|2120.5|2118.5|643
1634540930000|2021-10-18 07:08:50|2119|2119.5|2119.5|2118.5|2120.5|2119.5|2119|2118.5|1691
1634540940000|2021-10-18 07:09:00|2120|2119|2120|2118.5|2120|2119|2120|2118.5|725
1634540950000|2021-10-18 07:09:10|2119.5|2119|2120.5|2119.5|2121|2119.5|2119.5|2118.5|1751
1634540960000|2021-10-18 07:09:20|2120|2119|2120|2119|2121|2120.5|2120|2119|7241
1634540970000|2021-10-18 07:09:30|2120.5|2119.5|2121|2120|2121|2120.5|2120.5|2119.5|1400
1634540980000|2021-10-18 07:09:40|2121.5|2120.5|2122|2121|2122|2121|2121.5|2120.5|1524
1634540990000|2021-10-18 07:09:50|2121.5|2120.5|2122|2120.5|2122|2121|2121.5|2120|1710
1634541000000|2021-10-18 07:10:00||2121||2120.5||2121||2120.5|0
1634541010000|2021-10-18 07:10:10|2121.5|2120|2120.5|2119|2121.5|2120|2119.5|2119|10247
1634541020000|2021-10-18 07:10:20|2121|2119.5|2122|2121|2122|2121|2121|2119.5|3558
1634541030000|2021-10-18 07:10:30|2121.5|2120.5|2120.5|2119.5|2121.5|2120.5|2120.5|2119.5|354
1634541040000|2021-10-18 07:10:40|2121|2120|2121.5|2120|2121.5|2120.5|2121|2120|2780
1634541050000|2021-10-18 07:10:50|2121|2120.5|2121|2120|2121|2120.5|2121|2120|0
1634541060000|2021-10-18 07:11:00|2121.5|2120.5|2122.5|2121.5|2122.5|2122|2121.5|2120|5715
1634541070000|2021-10-18 07:11:10||2122||2122||2122||2121.5|0
1634541080000|2021-10-18 07:11:20|2122|2121.5|2122|2121|2122|2121.5|2122|2120.5|3155
1634541090000|2021-10-18 07:11:30|2122.5|2121.5|2122|2121|2122.5|2121.5|2122|2121|0
1634541100000|2021-10-18 07:11:40|2122.5|2121.5|2122.5|2121.5|2122.5|2122|2121.5|2120|8711
1634541110000|2021-10-18 07:11:50|2122|2121|2122|2121|2122|2121|2122|2121|250
1634541120000|2021-10-18 07:12:00|2122.5|2121.5|2122|2121|2122.5|2121.5|2121.5|2121|4341
1634541130000|2021-10-18 07:12:10|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|2121.5|2120|2035
1634541140000|2021-10-18 07:12:20|2122|2121|2121|2120|2122|2121|2121|2120|7060
1634541150000|2021-10-18 07:12:30|2121.5||2121||2121.5||2121||0
1634541160000|2021-10-18 07:12:40|2120.5|2120.5|2120.5|2119|2121|2120.5|2119.5|2119|4584
1634541170000|2021-10-18 07:12:50|2120|2119.5|2120|2119|2120|2119.5|2120|2119|400
1634541180000|2021-10-18 07:13:00|2120.5|2119.5|2121|2119.5|2121|2120|2120.5|2119|80
1634541190000|2021-10-18 07:13:10|2120.5|2119|2121|2120|2121.5|2120|2120|2119|3094
1634541200000|2021-10-18 07:13:20|2121.5|2120.5|2120.5|2119.5|2121.5|2120.5|2120.5|2119|2125
1634541210000|2021-10-18 07:13:30|2121|2120|2121|2119.5|2121.5|2120|2121|2119.5|0
1634541220000|2021-10-18 07:13:40|2120.5|2120|2120.5|2119.5|2120.5|2120|2120.5|2119.5|400
1634541230000|2021-10-18 07:13:50|2121|2120|2121|2120|2121|2120|2121|2120|0
1634541240000|2021-10-18 07:14:00|2120.5|2119.5|2120|2119.5|2120.5|2119.5|2120|2119.5|4124
1634541250000|2021-10-18 07:14:10|2120.5|2119|2121.5|2120.5|2121.5|2120.5|2119.5|2119|7765
1634541260000|2021-10-18 07:14:20|2121|2120|2121|2120|2121|2120.5|2121|2120|0
1634541270000|2021-10-18 07:14:30|2121.5|2120.5|2122|2121|2122|2121.5|2121.5|2120.5|0
1634541280000|2021-10-18 07:14:40|2121.5|2121.5|2121.5|2120.5|2121.5|2121.5|2121.5|2120.5|6073
1634541290000|2021-10-18 07:14:50|2121|2120|2121|2120.5|2121|2120.5|2121|2120|0
1634541300000|2021-10-18 07:15:00|2121.5|2120|2122|2121|2122|2121|2121.5|2120|2390
1634541310000|2021-10-18 07:15:10|2121.5|2120.5|2122|2121|2122.5|2121.5|2121.5|2120.5|7013
1634541320000|2021-10-18 07:15:20||2120.5||2120.5||2120.5||2120.5|0
1634541330000|2021-10-18 07:15:30|2121.5|2121|2122|2121|2122|2121|2121|2120.5|3890
1634541340000|2021-10-18 07:15:40|2122.5|2121.5|2121|2120.5|2122.5|2121.5|2121|2120.5|16911
1634541350000|2021-10-18 07:15:50|2120.5|2120|2121.5|2120.5|2121.5|2121|2120.5|2120|3170
1634541360000|2021-10-18 07:16:00|2121|2120|2121|2120|2121.5|2120|2121|2120|1500
1634541370000|2021-10-18 07:16:10|2120.5|2119.5|2121|2120|2121|2120.5|2120|2119.5|3164
1634541380000|2021-10-18 07:16:20||2119.5||2119.5||2119.5||2119.5|0
1634541390000|2021-10-18 07:16:30|2120.5|2120|2120|2119|2120.5|2120|2119.5|2119|3368
1634541410000|2021-10-18 07:16:50|2119.5|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|4571
1634541420000|2021-10-18 07:17:00|2120.5|2120|2120.5|2119.5|2120.5|2120|2120|2119.5|2846
1634541430000|2021-10-18 07:17:10|2121|2120|2121|2120|2121|2120.5|2120.5|2120|5701
1634541440000|2021-10-18 07:17:20|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|26
1634541450000|2021-10-18 07:17:30|2120|2120|2120|2119|2120|2120|2119.5|2119|5475
1634541460000|2021-10-18 07:17:40|2119.5|2118.5|2119|2118.5|2119.5|2118.5|2118.5|2118|3681
1634541470000|2021-10-18 07:17:50|2119.5||2119||2119.5||2119||0
1634541480000|2021-10-18 07:18:00|2118.5|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|13109
1634541490000|2021-10-18 07:18:10|2118|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|6466
1634541500000|2021-10-18 07:18:20|2118|2117|2118|2117|2118.5|2117.5|2117.5|2117|1477
1634541510000|2021-10-18 07:18:30|2118.5|2117.5|2118|2117|2118.5|2118|2118|2117|2568
1634541520000|2021-10-18 07:18:40|2117.5|2116.5|2117.5|2116.5|2118|2117|2117|2116.5|9654
1634541530000|2021-10-18 07:18:50|2116.5|2117|2116.5|2116|2116.5|2117|2116.5|2116|4147
1634541540000|2021-10-18 07:19:00|2117|2115.5|2116.5|2116|2117|2116|2116.5|2115.5|1018
1634541550000|2021-10-18 07:19:10||2115.5||2115.5||2115.5||2115.5|12
1634541560000|2021-10-18 07:19:20|2116|2115|2116.5|2115.5|2116.5|2115.5|2116|2115|2919
1634541570000|2021-10-18 07:19:30|2117|2116|2117|2116|2117.5|2117|2116.5|2116|5508
1634541580000|2021-10-18 07:19:40||2116.5||2116||2116.5||2116|2373
1634541590000|2021-10-18 07:19:50|2116.5|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|7429
1634541600000|2021-10-18 07:20:00||2116||2116||2116||2115.5|400
1634541610000|2021-10-18 07:20:10||2115.5||2115.5||2116||2115.5|4428
1634541620000|2021-10-18 07:20:20|2117|2116|2117|2116|2117|2116|2117|2115.5|100
1634541630000|2021-10-18 07:20:30|2117.5|2116.5|2116.5|2116|2117.5|2116.5|2116|2115.5|7082
1634541640000|2021-10-18 07:20:40|||||||||50
1634541650000|2021-10-18 07:20:50||2115.5||2115.5||2116||2115.5|1739
1634541660000|2021-10-18 07:21:00|2116|2115|2116|2115|2116|2115.5|2115.5|2115|6347
1634541680000|2021-10-18 07:21:20|2116.5|2115.5|2116.5|2115.5|2117|2116|2116|2115|12533
1634541690000|2021-10-18 07:21:30|2116|2115|2116|2115|2116.5|2115|2115.5|2115|4873
1634541700000|2021-10-18 07:21:40||2115.5||2115.5||2115.5||2115.5|317
1634541710000|2021-10-18 07:21:50|2116.5|2115|2117.5|2116.5|2117.5|2116.5|2116.5|2115|288
1634541720000|2021-10-18 07:22:00|2118|2116|2118|2117|2118|2117.5|2117.5|2116|6690
1634541730000|2021-10-18 07:22:10||2117.5||2117||2117.5||2117|87
1634541740000|2021-10-18 07:22:20|2117.5|2116.5|2117.5|2116.5|2117.5|2117|2117|2116|12322
1634541750000|2021-10-18 07:22:30|2117|2116|2117|2116|2117.5|2116.5|2117|2116|1744
1634541760000|2021-10-18 07:22:40||2116.5||2116||2116.5||2116|1165
1634541770000|2021-10-18 07:22:50|2116.5|2116.5|2116.5|2115.5|2116.5|2116.5|2116|2115.5|7755
1634541780000|2021-10-18 07:23:00|2117|2116|2116|2115.5|2117|2116|2116|2115.5|261
1634541790000|2021-10-18 07:23:10|2116.5|2116|2117|2116|2117|2116|2116.5|2116|149
1634541800000|2021-10-18 07:23:20||2116.5||2116||2116.5||2116|2442
1634541810000|2021-10-18 07:23:30|2117.5|2116.5|2117.5|2116.5|2118|2117|2117|2116.5|5580
1634541820000|2021-10-18 07:23:40|2117|2116|2117|2116|2117|2116.5|2117|2116|350
1634541840000|2021-10-18 07:24:00|2117.5|2116.5|2118.5|2117.5|2118.5|2117.5|2117|2116.5|6151
1634541850000|2021-10-18 07:24:10|2118|2117|2117.5|2116.5|2118|2117.5|2117.5|2116.5|3269
1634541890000|2021-10-18 07:24:50|2117|2117|2117|2116|2117|2117|2117|2116|2389
1634541900000|2021-10-18 07:25:00|2116.5|2116.5|2116.5|2115.5|2116.5|2116.5|2116.5|2115.5|11182
1634541910000|2021-10-18 07:25:10|2117|2116|2117|2116|2117.5|2116.5|2117|2115.5|2610
1634541920000|2021-10-18 07:25:20|2117.5|2116.5|2118|2117|2118|2117|2117|2116.5|698
1634541930000|2021-10-18 07:25:30|2117.5|2117.5|2117.5|2116.5|2117.5|2117.5|2117.5|2116.5|3325
1634541950000|2021-10-18 07:25:50|2118|2117|2117|2116|2118|2117|2116.5|2116|2461
1634541960000|2021-10-18 07:26:00|||||||||68
1634541970000|2021-10-18 07:26:10|2116.5|2116.5|2116|2115|2116.5|2116.5|2115.5|2115|11129
1634541980000|2021-10-18 07:26:20|2115.5|2115.5|2117|2116.5|2117|2116.5|2115.5|2115|4767
1634541990000|2021-10-18 07:26:30||2116||2116||2116||2116|465
1634542000000|2021-10-18 07:26:40|2117.5|2116.5|2116.5|2116|2118|2117|2116.5|2115.5|10390
1634542010000|2021-10-18 07:26:50|2117||2117||2117||2117||470
1634542020000|2021-10-18 07:27:00|||||||||834
1634542030000|2021-10-18 07:27:10|2116.5|2115.5|2116.5|2115.5|2117|2116|2116|2115.5|11891
1634542040000|2021-10-18 07:27:20|2116|2116|2116|2115|2116.5|2116|2116|2115|3689
1634542050000|2021-10-18 07:27:30||2115.5||2115||2115.5||2115|719
1634542060000|2021-10-18 07:27:40|2115.5|2115.5|2116.5|2115.5|2116.5|2115.5|2115.5|2115|2427
1634542070000|2021-10-18 07:27:50|2116|2115|2116.5|2115.5|2116.5|2115.5|2116|2115|1925
1634542080000|2021-10-18 07:28:00|2116|2115|2115.5|2115|2116|2115.5|2115.5|2115|817
1634542090000|2021-10-18 07:28:10|2116||2116||2116||2116||0
1634542100000|2021-10-18 07:28:20||2115.5||2115||2115.5||2115|427
1634542110000|2021-10-18 07:28:30|2115.5|2115.5|2116|2115|2116|2115.5|2115|2114.5|23994
1634542120000|2021-10-18 07:28:40|2115.5|2114.5|2116|2115|2116|2115.5|2115.5|2114.5|4503
1634542130000|2021-10-18 07:28:50|2115.5|2115.5|2116|2115|2116|2115.5|2115.5|2114.5|3688
1634542140000|2021-10-18 07:29:00||2115.5||2115.5||2115.5||2115|2711
1634542150000|2021-10-18 07:29:10|2116.5|2116|2117|2116|2117|2116.5|2116|2115.5|27088
1634542160000|2021-10-18 07:29:20|2116.5|2116.5|2117|2116|2117|2116.5|2116.5|2116|1386
1634542180000|2021-10-18 07:29:40|2116.5|2115.5|2117|2116|2117|2116|2116.5|2115.5|1975
1634542200000|2021-10-18 07:30:00|2116.5|2116.5|2117|2116|2117|2116.5|2116.5|2116|590
1634542210000|2021-10-18 07:30:10|2117.5|2116.5|2117|2116|2118|2117|2117|2116|8043
1634542230000|2021-10-18 07:30:30|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|1575
1634542240000|2021-10-18 07:30:40|2116|2116|2116|2115|2116|2116|2116|2115|8690
1634542250000|2021-10-18 07:30:50|2115.5|2114.5|2115.5|2114.5|2115.5|2115|2115.5|2114.5|687
1634542260000|2021-10-18 07:31:00|2115|2114|2114.5|2114|2115|2114|2114.5|2114|3526
1634542270000|2021-10-18 07:31:10|2114|2113.5|2113.5|2112.5|2114|2113.5|2113.5|2112.5|7090
1634542280000|2021-10-18 07:31:20|2114|2113|2114|2113|2114|2113|2114|2113|510
1634542290000|2021-10-18 07:31:30|2114.5|2113.5|2114.5|2114|2115|2114|2114.5|2113.5|7970
1634542300000|2021-10-18 07:31:40|2115||2115||2115||2115||0
1634542320000|2021-10-18 07:32:00|2114.5|2113.5|2114.5|2113.5|2114.5|2113.5|2114.5|2113.5|590
1634542330000|2021-10-18 07:32:10|2114|2114|2114|2113|2114|2114|2114|2113|3117
1634542340000|2021-10-18 07:32:20|2113.5|2112.5|2113.5|2112.5|2113.5|2112.5|2113.5|2112|0
1634542360000|2021-10-18 07:32:40|2113|2113|2114|2113|2114|2113.5|2113|2112.5|5433
1634542370000|2021-10-18 07:32:50|2114.5|2113.5|2114.5|2113.5|2115|2114|2114.5|2113|4213
1634542380000|2021-10-18 07:33:00|2115|2114|2115|2114|2115|2114|2115|2113.5|0
1634542410000|2021-10-18 07:33:30|2115.5|2114.5|2116|2114.5|2116|2115|2115.5|2114.5|406
1634542420000|2021-10-18 07:33:40|2115.5|2115|2115.5|2114|2115.5|2115|2115.5|2114|2352
1634542430000|2021-10-18 07:33:50|2115|2114.5|2115.5|2114|2115.5|2114.5|2115|2114|0
1634542440000|2021-10-18 07:34:00|2115|2114.5|2115.5|2114.5|2115.5|2115|2115|2114.5|2276
1634542450000|2021-10-18 07:34:10|2115|2114|2115|2114|2115.5|2114.5|2115|2114|3195
1634542460000|2021-10-18 07:34:20|2115.5|2114.5|2113.5|2112.5|2115.5|2114.5|2113.5|2112.5|12440
1634542490000|2021-10-18 07:34:50|2114|2113|2114|2113|2114|2113|2114|2112.5|1169
1634542500000|2021-10-18 07:35:00||2113.5||2113||2113.5||2112.5|0
1634542510000|2021-10-18 07:35:10||2113.5||2113||2113.5||2113|3253
1634542520000|2021-10-18 07:35:20|||||||||25
1634542540000|2021-10-18 07:35:40|2115|2113.5|2114|2113|2115|2113.5|2114|2113|4444
1634542560000|2021-10-18 07:36:00|2114.5|2113.5|2114|2113.5|2114.5|2113.5|2114|2113|1566
1634542570000|2021-10-18 07:36:10|2113.5|2113|2113.5|2112.5|2113.5|2113|2113.5|2112.5|2949
1634542590000|2021-10-18 07:36:30|2113|2112|2113|2112|2113|2112.5|2113|2112|3025
1634542600000|2021-10-18 07:36:40|2112.5|2111.5|2112|2111|2112.5|2111.5|2112|2111|5279
1634542610000|2021-10-18 07:36:50||2111.5||2111||2111.5||2111|1000
1634542620000|2021-10-18 07:37:00||2111.5||2111||2111.5||2111|750
1634542640000|2021-10-18 07:37:20||2111.5||2111||2111.5||2111|125
1634542650000|2021-10-18 07:37:30||2111.5||2111||2111.5||2111|500
1634542660000|2021-10-18 07:37:40|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|6014
1634542670000|2021-10-18 07:37:50||2110.5||2110||2110.5||2110|1050
1634542680000|2021-10-18 07:38:00||2110.5||2110||2110.5||2110|663
1634542690000|2021-10-18 07:38:10||2110.5||2110||2110.5||2110|250
1634542700000|2021-10-18 07:38:20||2110.5||2110.5||2110.5||2110.5|300
1634542710000|2021-10-18 07:38:30|2111.5|2111|2111.5|2110.5|2111.5|2111|2111.5|2110.5|772
1634542730000|2021-10-18 07:38:50||2111||2110.5||2111||2110.5|1000
1634542740000|2021-10-18 07:39:00|2111|2110|2111|2110|2111|2110|2110.5|2110|2606
1634542770000|2021-10-18 07:39:30|2110.5|2109.5|2110|2109|2110.5|2110|2110|2109|21433
1634542790000|2021-10-18 07:39:50|2109.5|2109.5|2110|2109|2110|2109.5|2109.5|2109|4500
1634542800000|2021-10-18 07:40:00|2109.5|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1017
1634542810000|2021-10-18 07:40:10||2108.5||2108.5||2109||2108.5|1400
1634542820000|2021-10-18 07:40:20|2109||2109||2109||2109||0
1634542830000|2021-10-18 07:40:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2288
1634542840000|2021-10-18 07:40:40|2110|2108.5|2109.5|2109|2110|2109|2109.5|2108.5|1762
1634542860000|2021-10-18 07:41:00|2109|2108.5|2110|2109.5|2110|2109.5|2109|2108.5|1241
1634542870000|2021-10-18 07:41:10|||||||||500
1634542880000|2021-10-18 07:41:20|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|95
1634542900000|2021-10-18 07:41:40||2109||2108.5||2109||2108.5|1000
1634542910000|2021-10-18 07:41:50|2109||2109||2109||2109||882
1634542920000|2021-10-18 07:42:00|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|2104
1634542930000|2021-10-18 07:42:10||2109||2109||2109||2109|18530
1634542940000|2021-10-18 07:42:20|2110.5|2109.5|2110.5|2110|2111|2110|2110.5|2109.5|868
1634542950000|2021-10-18 07:42:30|2111|2110.5|2110.5|2109.5|2111|2110.5|2110.5|2109.5|1655
1634543000000|2021-10-18 07:43:20|2111|2110|2111|2110|2111|2110.5|2110.5|2110|1216
1634543010000|2021-10-18 07:43:30|2111.5|2110.5|2111.5|2110.5|2112|2110.5|2111|2110|530
1634543030000|2021-10-18 07:43:50|2111||2111||2111||2111||0
1634543040000|2021-10-18 07:44:00|2111.5||2111.5||2111.5||2111.5||54
1634543050000|2021-10-18 07:44:10|||||||||500
1634543060000|2021-10-18 07:44:20|2111|2110|2110|2109|2111|2110.5|2110|2109|9188
1634543070000|2021-10-18 07:44:30|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|5900
1634543080000|2021-10-18 07:44:40||2110||2110||2110||2110|0
1634543090000|2021-10-18 07:44:50|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|6396
1634543100000|2021-10-18 07:45:00|2110|2109.5|2110.5|2109.5|2110.5|2109.5|2110|2109|264
1634543110000|2021-10-18 07:45:10|2111|2110|2111|2110.5|2111.5|2110.5|2111|2110|3693
1634543120000|2021-10-18 07:45:20|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|1075
1634543130000|2021-10-18 07:45:30|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110.5|0
1634543140000|2021-10-18 07:45:40|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|2251
1634543150000|2021-10-18 07:45:50|2112|2111.5|2112|2111|2112.5|2112|2111.5|2111|4342
1634543160000|2021-10-18 07:46:00||2111.5||2111||2111.5||2111|0
1634543180000|2021-10-18 07:46:20|2112.5|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|2218
1634543190000|2021-10-18 07:46:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2111.5|970
1634543200000|2021-10-18 07:46:40||2111.5||2112||2112||2111.5|617
1634543210000|2021-10-18 07:46:50|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|2357
1634543220000|2021-10-18 07:47:00||2112||2112||2112.5||2112|7122
1634543250000|2021-10-18 07:47:30|2112.5|2112.5|2112.5|2112|2112.5|2112.5|2112.5|2112|2748
1634543260000|2021-10-18 07:47:40|2112|2111.5|2111.5|2111|2112|2111.5|2111|2110.5|3770
1634543270000|2021-10-18 07:47:50|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|1230
1634543280000|2021-10-18 07:48:00|2111.5|2111|2112|2111|2112|2111.5|2111.5|2110.5|8410
1634543290000|2021-10-18 07:48:10|2111.5|2110.5|2112|2111|2112|2111|2111.5|2110.5|324
1634543300000|2021-10-18 07:48:20|2111.5|2111.5|2110.5|2110|2111.5|2111.5|2110.5|2110|7761
1634543310000|2021-10-18 07:48:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1631
1634543330000|2021-10-18 07:48:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1056
1634543340000|2021-10-18 07:49:00|2111|2110.5|2113|2112|2113|2112|2111|2110.5|11051
1634543350000|2021-10-18 07:49:10|2113.5|2112.5|2112|2111.5|2113.5|2113|2112|2111.5|13307
1634543360000|2021-10-18 07:49:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4428
1634543370000|2021-10-18 07:49:30|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|1213
1634543380000|2021-10-18 07:49:40|||||||||39
1634543390000|2021-10-18 07:49:50|2111|2110.5|2112|2111.5|2112|2111.5|2111|2110.5|2267
1634543400000|2021-10-18 07:50:00|2112.5|2111|2112.5|2112|2112.5|2112|2112.5|2111|231
1634543410000|2021-10-18 07:50:10|2112|2111.5|2112.5|2112|2113.5|2112.5|2112|2111.5|12598
1634543420000|2021-10-18 07:50:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111|11053
1634543430000|2021-10-18 07:50:30|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|2233
1634543440000|2021-10-18 07:50:40|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|2590
1634543450000|2021-10-18 07:50:50|2112|2111.5|2112|2111.5|2112|2112|2111.5|2111|885
1634543460000|2021-10-18 07:51:00|2112.5|2112|2112.5|2111.5|2112.5|2112|2112|2111.5|3273
1634543470000|2021-10-18 07:51:10|2112|2112|2112.5|2111.5|2112.5|2112|2112|2111.5|100
1634543480000|2021-10-18 07:51:20|2112||2112||2112||2112||2000
1634543490000|2021-10-18 07:51:30|2111.5|2111|2113|2112|2113|2112.5|2111.5|2111|4423
1634543510000|2021-10-18 07:51:50|2113.5|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1008
1634543520000|2021-10-18 07:52:00|2113|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112.5|1868
1634543530000|2021-10-18 07:52:10|2113|2113|2114|2113|2114.5|2114|2113|2113|5253
1634543540000|2021-10-18 07:52:20|2113.5|2112.5|2113.5|2113|2113.5|2113|2113.5|2112.5|7547
1634543550000|2021-10-18 07:52:30|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|358
1634543560000|2021-10-18 07:52:40|2112.5|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|0
1634543570000|2021-10-18 07:52:50|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|2966
1634543580000|2021-10-18 07:53:00|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|94
1634543590000|2021-10-18 07:53:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1692
1634543600000|2021-10-18 07:53:20|2113|2112.5|2112|2111.5|2113|2112.5|2111.5|2111|1866
1634543610000|2021-10-18 07:53:30|||||||||503
1634543620000|2021-10-18 07:53:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|4470
1634543630000|2021-10-18 07:53:50|2112.5|2112|2112.5|2111.5|2112.5|2112|2112.5|2111.5|1513
1634543640000|2021-10-18 07:54:00|2113|2112|2113|2112.5|2113|2112.5|2113|2112|314
1634543650000|2021-10-18 07:54:10||2112||2112||2112||2112|0
1634543670000|2021-10-18 07:54:30|2113.5|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|395
1634543680000|2021-10-18 07:54:40|2113.5|2113|2113.5|2112.5|2113.5|2113|2113.5|2112.5|548
1634543690000|2021-10-18 07:54:50|2113|2113|2113|2112.5|2113|2113|2113|2112.5|1050
1634543700000|2021-10-18 07:55:00|2112.5|2112|2113|2112|2113|2112|2112.5|2112|1053
1634543710000|2021-10-18 07:55:10|2112.5|2112.5|2113|2112|2113|2112.5|2112.5|2112|3120
1634543720000|2021-10-18 07:55:20|2112.5|2112.5|2112.5|2112|2112.5|2112.5|2112.5|2112|2039
1634543730000|2021-10-18 07:55:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1788
1634543740000|2021-10-18 07:55:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|6163
1634543750000|2021-10-18 07:55:50|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|3597
1634543760000|2021-10-18 07:56:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1266
1634543770000|2021-10-18 07:56:10|2111.5|2111|2111|2110.5|2112|2111.5|2111|2110.5|2422
1634543780000|2021-10-18 07:56:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|95
1634543790000|2021-10-18 07:56:30|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|3623
1634543810000|2021-10-18 07:56:50|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|1095
1634543820000|2021-10-18 07:57:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1203
1634543830000|2021-10-18 07:57:10|2110||2110||2110||2109.5||0
1634543840000|2021-10-18 07:57:20|2109.5||2109.5||2109.5||2109.5||0
1634543860000|2021-10-18 07:57:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|595
1634543870000|2021-10-18 07:57:50|2109.5|2109|2109|2108.5|2109.5|2109|2108.5|2108|4170
1634543880000|2021-10-18 07:58:00|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|1494
1634543890000|2021-10-18 07:58:10|2109|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|205
1634543900000|2021-10-18 07:58:20|2109|2109|2109|2108.5|2109|2109|2109|2108.5|348
1634543920000|2021-10-18 07:58:40|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|1313
1634543930000|2021-10-18 07:58:50|2108.5||2108.5||2109||2108.5||430
1634543940000|2021-10-18 07:59:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1705
1634543950000|2021-10-18 07:59:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|8867
1634543960000|2021-10-18 07:59:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1112
1634543980000|2021-10-18 07:59:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|448
1634543990000|2021-10-18 07:59:50|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|13692
1634544000000|2021-10-18 08:00:00|2108.5|2107|2108|2107.5|2108.5|2108|2108|2107|5414
1634544010000|2021-10-18 08:00:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2766
1634544020000|2021-10-18 08:00:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|2270
1634544030000|2021-10-18 08:00:30|2108.5|2108|2107.5|2107|2108.5|2108|2107.5|2107|10974
1634544040000|2021-10-18 08:00:40|2108|2107.5|2107|2106.5|2108|2107.5|2106.5|2106|4121
1634544050000|2021-10-18 08:00:50|2107.5|2107|2108|2107.5|2108|2107.5|2107|2107|1473
1634544060000|2021-10-18 08:01:00|2107.5|2107|2107.5|2107|2108|2107|2107.5|2107|0
1634544090000|2021-10-18 08:01:30|2107|2106.5|2108|2107.5|2108|2107.5|2107|2106.5|4920
1634544100000|2021-10-18 08:01:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|418
1634544110000|2021-10-18 08:01:50|2108.5|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|2574
1634544120000|2021-10-18 08:02:00||2108||2108||2108||2108|0
1634544130000|2021-10-18 08:02:10|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|2357
1634544140000|2021-10-18 08:02:20|2108.5|2108|2108|2107.5|2109|2108.5|2108|2107.5|4161
1634544150000|2021-10-18 08:02:30|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|2305
1634544160000|2021-10-18 08:02:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2138
1634544170000|2021-10-18 08:02:50|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|2008
1634544180000|2021-10-18 08:03:00|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|2310
1634544190000|2021-10-18 08:03:10|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|2162
1634544200000|2021-10-18 08:03:20|2109|2108.5|2107.5|2107|2109|2108.5|2107.5|2107|11766
1634544210000|2021-10-18 08:03:30|2107|2106.5|2107|2106|2107.5|2107|2106.5|2106|18114
1634544220000|2021-10-18 08:03:40|2106.5|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|3709
1634544230000|2021-10-18 08:03:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2105.5|3719
1634544240000|2021-10-18 08:04:00|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|2462
1634544250000|2021-10-18 08:04:10|||||||||205
1634544260000|2021-10-18 08:04:20|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|2798
1634544270000|2021-10-18 08:04:30|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|496
1634544290000|2021-10-18 08:04:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|667
1634544300000|2021-10-18 08:05:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|824
1634544310000|2021-10-18 08:05:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105|3521
1634544320000|2021-10-18 08:05:20|||||||||1340
1634544340000|2021-10-18 08:05:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|95
1634544350000|2021-10-18 08:05:50|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|3243
1634544360000|2021-10-18 08:06:00|2106.5|2106|2106|2105.5|2107|2106.5|2105.5|2105|9229
1634544370000|2021-10-18 08:06:10|2106.5|2106|2107|2106.5|2107.5|2107|2106.5|2106|16078
1634544380000|2021-10-18 08:06:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1060
1634544390000|2021-10-18 08:06:30|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1690
1634544400000|2021-10-18 08:06:40|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|4681
1634544410000|2021-10-18 08:06:50|2108|2107.5|2109|2108|2109|2108|2107.5|2107|103306
1634544420000|2021-10-18 08:07:00|2108.5|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|2848
1634544430000|2021-10-18 08:07:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|3850
1634544440000|2021-10-18 08:07:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|400
1634544460000|2021-10-18 08:07:40|||||||||120
1634544470000|2021-10-18 08:07:50|2108|2107.5|2108.5|2107.5|2108.5|2108|2108|2107.5|12790
1634544480000|2021-10-18 08:08:00||2108||2108||2108||2108|50
1634544490000|2021-10-18 08:08:10|||||||||500
1634544500000|2021-10-18 08:08:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|641
1634544510000|2021-10-18 08:08:30|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|855
1634544520000|2021-10-18 08:08:40|2110.5|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4170
1634544530000|2021-10-18 08:08:50|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109.5|9791
1634544540000|2021-10-18 08:09:00|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|2862
1634544550000|2021-10-18 08:09:10|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|2791
1634544560000|2021-10-18 08:09:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|0
1634544570000|2021-10-18 08:09:30|2112|2111.5|2112|2111.5|2112.5|2111.5|2111.5|2111.5|3304
1634544580000|2021-10-18 08:09:40|2112.5||2112||2112.5||2112||2122
1634544590000|2021-10-18 08:09:50|||||||||300
1634544600000|2021-10-18 08:10:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|4846
1634544610000|2021-10-18 08:10:10|2113|2112.5|2113|2112|2113|2112.5|2113|2112|125
1634544620000|2021-10-18 08:10:20|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|800
1634544630000|2021-10-18 08:10:30|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|776
1634544640000|2021-10-18 08:10:40|2114|2112.5|2113|2112.5|2114|2112.5|2113|2112.5|1216
1634544650000|2021-10-18 08:10:50|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1992
1634544660000|2021-10-18 08:11:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|95
1634544670000|2021-10-18 08:11:10|2113.5||2113.5||2113.5||2113||475
1634544690000|2021-10-18 08:11:30|2113|2112|2112.5|2112|2113|2112|2112.5|2112|2759
1634544700000|2021-10-18 08:11:40|2112|2111.5|2112.5|2111.5|2112.5|2111.5|2111.5|2111|68522
1634544710000|2021-10-18 08:11:50|2113|2112|2113|2112.5|2113|2112.5|2112.5|2112|4384
1634544720000|2021-10-18 08:12:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1198
1634544730000|2021-10-18 08:12:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|990
1634544740000|2021-10-18 08:12:20|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|733
1634544750000|2021-10-18 08:12:30|2112.5|2112.5|2112.5|2112|2113|2112.5|2112.5|2111.5|4961
1634544760000|2021-10-18 08:12:40|2112|2111.5|2112.5|2112|2113|2112|2112|2111.5|4147
1634544770000|2021-10-18 08:12:50|2112|2111.5|2111.5|2111|2112.5|2111.5|2111.5|2111|3724
1634544780000|2021-10-18 08:13:00|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1244
1634544790000|2021-10-18 08:13:10|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4778
1634544800000|2021-10-18 08:13:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|627
1634544810000|2021-10-18 08:13:30|2110.5|2110|2111|2110|2111|2110|2110.5|2110|2437
1634544820000|2021-10-18 08:13:40|2110.5|2109.5|2110|2109.5|2110.5|2109.5|2110|2109|1417
1634544840000|2021-10-18 08:14:00|2110.5|2110|2111|2110.5|2111|2110.5|2110|2109.5|2989
1634544850000|2021-10-18 08:14:10||2110||2110.5||2110.5||2110|200
1634544860000|2021-10-18 08:14:20|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|802
1634544870000|2021-10-18 08:14:30|2111|2110|2111|2110|2111|2110.5|2111|2110|2010
1634544880000|2021-10-18 08:14:40|2111.5|2110.5|2110.5|2110|2111.5|2111|2110.5|2110|2314
1634544890000|2021-10-18 08:14:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|400
1634544900000|2021-10-18 08:15:00|2110.5|2110|2111.5|2110.5|2111.5|2111|2110.5|2110|2512
1634544910000|2021-10-18 08:15:10|2112|2111|2111.5|2111|2112|2111.5|2111.5|2111|3034
1634544920000|2021-10-18 08:15:20|2111|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|1983
1634544940000|2021-10-18 08:15:40|2111|2110|2110.5|2110|2111|2110.5|2110.5|2110|1534
1634544960000|2021-10-18 08:16:00|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|1672
1634544970000|2021-10-18 08:16:10|2110|2109.5|2110.5|2110|2111|2110.5|2110|2109.5|3036
1634544980000|2021-10-18 08:16:20|2111||2111||2111||2111||0
1634544990000|2021-10-18 08:16:30|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110.5|0
1634545000000|2021-10-18 08:16:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|4029
1634545010000|2021-10-18 08:16:50|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|588
1634545030000|2021-10-18 08:17:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|698
1634545040000|2021-10-18 08:17:20|2111.5||2111||2111.5||2111||938
1634545050000|2021-10-18 08:17:30|2111.5|2111|2112|2111|2112|2111.5|2111.5|2111|3687
1634545060000|2021-10-18 08:17:40|2111.5|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1311
1634545070000|2021-10-18 08:17:50|2111|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|461
1634545080000|2021-10-18 08:18:00|2112|2111|2111.5|2111|2112|2111.5|2111.5|2111|1995
1634545090000|2021-10-18 08:18:10|2112|2111.5|2112.5|2112|2113|2112.5|2112|2111.5|4481
1634545100000|2021-10-18 08:18:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|400
1634545110000|2021-10-18 08:18:30|||||||||100
1634545120000|2021-10-18 08:18:40|2112.5|2112|2113|2112.5|2113.5|2113|2112.5|2112|1990
1634545130000|2021-10-18 08:18:50|2113.5||2113||2113.5||2113||1400
1634545140000|2021-10-18 08:19:00|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|339
1634545150000|2021-10-18 08:19:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3275
1634545160000|2021-10-18 08:19:20|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|1702
1634545170000|2021-10-18 08:19:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|870
1634545180000|2021-10-18 08:19:40|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|302
1634545190000|2021-10-18 08:19:50|2114|2114|2114.5|2114|2114.5|2114|2114|2113.5|482
1634545200000|2021-10-18 08:20:00|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114.5|586
1634545210000|2021-10-18 08:20:10|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|2899
1634545220000|2021-10-18 08:20:20|2115|2114.5|2115.5|2115|2115.5|2115|2114.5|2114|14934
1634545230000|2021-10-18 08:20:30|2116|2114.5|2115.5|2115|2116|2115.5|2115.5|2114.5|387
1634545240000|2021-10-18 08:20:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|3096
1634545250000|2021-10-18 08:20:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|3793
1634545260000|2021-10-18 08:21:00|||||||||400
1634545280000|2021-10-18 08:21:20|2116|2115.5|2116|2115|2116.5|2116|2116|2115|962
1634545290000|2021-10-18 08:21:30|2116.5|2115.5|2115.5|2115|2116.5|2116|2115.5|2115|1035
1634545300000|2021-10-18 08:21:40|2115|2114.5|2116.5|2116|2116.5|2116|2115|2114.5|2952
1634545310000|2021-10-18 08:21:50|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|4547
1634545320000|2021-10-18 08:22:00|2117|2116|2117|2116.5|2117|2116.5|2116.5|2116|1339
1634545330000|2021-10-18 08:22:10|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|137
1634545340000|2021-10-18 08:22:20|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|6800
1634545350000|2021-10-18 08:22:30|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|1687
1634545360000|2021-10-18 08:22:40|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|95
1634545370000|2021-10-18 08:22:50|||||||||40
1634545380000|2021-10-18 08:23:00|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|3112
1634545390000|2021-10-18 08:23:10|2118.5|2118|2119|2118|2119|2118|2118|2117.5|6080
1634545400000|2021-10-18 08:23:20|2118.5|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|1300
1634545430000|2021-10-18 08:23:50|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|6317
1634545440000|2021-10-18 08:24:00|2119|2118.5|2120|2119|2120|2119.5|2119|2118.5|4088
1634545450000|2021-10-18 08:24:10|2119.5|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|0
1634545460000|2021-10-18 08:24:20|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|7223
1634545470000|2021-10-18 08:24:30|2119.5|2118|2118.5|2118|2119.5|2118|2118.5|2118|1947
1634545480000|2021-10-18 08:24:40|2118|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|650
1634545490000|2021-10-18 08:24:50|2118|2117|2117.5|2117|2118|2117|2117.5|2117|695
1634545500000|2021-10-18 08:25:00|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|688
1634545510000|2021-10-18 08:25:10|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1166
1634545520000|2021-10-18 08:25:20|2117.5|2117|2117.5|2116.5|2118|2117|2117|2116.5|2371
1634545530000|2021-10-18 08:25:30|2117|2117|2118|2117|2118|2117.5|2117|2117|358
1634545540000|2021-10-18 08:25:40|2117.5||2117.5||2118||2117.5||210
1634545550000|2021-10-18 08:25:50||2116.5||2117||2117||2116.5|1566
1634545570000|2021-10-18 08:26:10|2118|2117.5|2118.5|2117.5|2118.5|2118|2117.5|2117.5|4546
1634545580000|2021-10-18 08:26:20|2119|2118|2119|2118.5|2119|2118.5|2119|2118|1400
1634545590000|2021-10-18 08:26:30|2119.5||2119.5||2119.5||2119.5||0
1634545600000|2021-10-18 08:26:40|2119|2119|2119.5|2119|2119.5|2119|2119|2118.5|3374
1634545610000|2021-10-18 08:26:50|2119|2118.5|2119|2118.5|2119|2119|2119|2118.5|500
1634545620000|2021-10-18 08:27:00|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118|1844
1634545630000|2021-10-18 08:27:10|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|1867
1634545640000|2021-10-18 08:27:20|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|2727
1634545650000|2021-10-18 08:27:30|||||||||3837
1634545660000|2021-10-18 08:27:40|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2116.5|0
1634545670000|2021-10-18 08:27:50|2117|2116.5|2117|2116|2117|2117|2117|2116|639
1634545680000|2021-10-18 08:28:00|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116.5|2116|0
1634545690000|2021-10-18 08:28:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|372
1634545700000|2021-10-18 08:28:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1817
1634545710000|2021-10-18 08:28:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|774
1634545720000|2021-10-18 08:28:40|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|1577
1634545730000|2021-10-18 08:28:50|2115.5|2115|2116.5|2116|2117|2116.5|2115.5|2115|6658
1634545740000|2021-10-18 08:29:00|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|1025
1634545750000|2021-10-18 08:29:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|0
1634545760000|2021-10-18 08:29:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|565
1634545770000|2021-10-18 08:29:30|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|969
1634545780000|2021-10-18 08:29:40|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1395
1634545790000|2021-10-18 08:29:50|2116||2115.5||2116||2115.5||0
1634545800000|2021-10-18 08:30:00|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|2013
1634545810000|2021-10-18 08:30:10|2116|2115|2115.5|2115|2116|2115.5|2115.5|2115|2013
1634545820000|2021-10-18 08:30:20|2116|2114.5|2115.5|2115|2116|2115|2115|2114.5|2973
1634545840000|2021-10-18 08:30:40|||||||||1845
1634545850000|2021-10-18 08:30:50|2115|2114.5|2115|2114|2115|2114.5|2115|2114|3627
1634545860000|2021-10-18 08:31:00||2114.5||2114.5||2114.5||2114.5|0
1634545870000|2021-10-18 08:31:10|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|706
1634545890000|2021-10-18 08:31:30|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1402
1634545900000|2021-10-18 08:31:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634545910000|2021-10-18 08:31:50|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|1768
1634545920000|2021-10-18 08:32:00|2114.5|2114|2114|2113.5|2114.5|2114|2113.5|2113|2109
1634545930000|2021-10-18 08:32:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|760
1634545940000|2021-10-18 08:32:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|662
1634545960000|2021-10-18 08:32:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|7803
1634545970000|2021-10-18 08:32:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|257
1634545980000|2021-10-18 08:33:00|2113.5|2113|2112.5|2112|2113.5|2113|2112.5|2112|392
1634545990000|2021-10-18 08:33:10|||||||||898
1634546000000|2021-10-18 08:33:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634546010000|2021-10-18 08:33:30|2112.5|2112|2112|2111.5|2112.5|2112|2111.5|2111|7013
1634546020000|2021-10-18 08:33:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|257
1634546030000|2021-10-18 08:33:50|2111.5|2111|2111.5|2110.5|2111.5|2111.5|2111|2110.5|3668
1634546040000|2021-10-18 08:34:00|2111|2111|2111|2110.5|2111.5|2111|2111|2110.5|800
1634546050000|2021-10-18 08:34:10|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|943
1634546060000|2021-10-18 08:34:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|5214
1634546070000|2021-10-18 08:34:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|636
1634546080000|2021-10-18 08:34:40|2110.5|2110|2111.5|2111|2111.5|2111|2110.5|2110|2005
1634546090000|2021-10-18 08:34:50|||||||||1180
1634546100000|2021-10-18 08:35:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2456
1634546110000|2021-10-18 08:35:10|2112||2111.5||2112||2111.5||527
1634546120000|2021-10-18 08:35:20|2111|2110.5|2112|2111.5|2112|2111.5|2111|2110.5|4477
1634546130000|2021-10-18 08:35:30|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|1079
1634546140000|2021-10-18 08:35:40|||||||||500
1634546150000|2021-10-18 08:35:50|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|8280
1634546170000|2021-10-18 08:36:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|951
1634546180000|2021-10-18 08:36:20|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1166
1634546190000|2021-10-18 08:36:30|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|95
1634546200000|2021-10-18 08:36:40||2110.5||2111||2111||2110.5|0
1634546210000|2021-10-18 08:36:50|2112|2111.5|2111.5|2110.5|2112|2111.5|2111|2110.5|1590
1634546220000|2021-10-18 08:37:00|2111|2111|2112|2111.5|2112|2111.5|2111|2110.5|0
1634546230000|2021-10-18 08:37:10|||||||||500
1634546240000|2021-10-18 08:37:20|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|967
1634546250000|2021-10-18 08:37:30|2111|2111|2111.5|2111|2111.5|2111|2111|2111|2095
1634546260000|2021-10-18 08:37:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1901
1634546270000|2021-10-18 08:37:50|2111|2110.5|2110.5|2110|2111|2111|2110.5|2110|9641
1634546280000|2021-10-18 08:38:00|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|0
1634546290000|2021-10-18 08:38:10|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|4770
1634546300000|2021-10-18 08:38:20||2111||2111.5||2111.5||2111|0
1634546310000|2021-10-18 08:38:30|||||||||1
1634546320000|2021-10-18 08:38:40|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|870
1634546330000|2021-10-18 08:38:50|2112.5|2111.5|2112|2111.5|2112.5|2111.5|2112|2111.5|1655
1634546340000|2021-10-18 08:39:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1209
1634546350000|2021-10-18 08:39:10|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|1825
1634546370000|2021-10-18 08:39:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|95
1634546380000|2021-10-18 08:39:40|2111|2110.5|2111.5|2110.5|2111.5|2110.5|2111|2110.5|799
1634546390000|2021-10-18 08:39:50|2111|2111|2111.5|2111|2111.5|2111|2111|2110.5|500
1634546420000|2021-10-18 08:40:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|5996
1634546430000|2021-10-18 08:40:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1279
1634546440000|2021-10-18 08:40:40|||||||||1140
1634546450000|2021-10-18 08:40:50|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|25124
1634546460000|2021-10-18 08:41:00|||||||||150
1634546470000|2021-10-18 08:41:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|3409
1634546490000|2021-10-18 08:41:30|||||||||400
1634546500000|2021-10-18 08:41:40|2110|2109.5|2110.5|2110|2110.5|2110|2109.5|2109|2369
1634546510000|2021-10-18 08:41:50|||||||||709
1634546520000|2021-10-18 08:42:00|||||||||1012
1634546530000|2021-10-18 08:42:10|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|1580
1634546540000|2021-10-18 08:42:20||2110.5||2110.5||2110.5||2110|0
1634546550000|2021-10-18 08:42:30|2111.5|2110|2111|2110.5|2111.5|2111|2111|2110|5243
1634546560000|2021-10-18 08:42:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|4911
1634546570000|2021-10-18 08:42:50|2112|2111.5|2110.5|2110|2112|2111.5|2110.5|2110|13250
1634546580000|2021-10-18 08:43:00|2110|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|11649
1634546610000|2021-10-18 08:43:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|858
1634546620000|2021-10-18 08:43:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|568
1634546630000|2021-10-18 08:43:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|242
1634546640000|2021-10-18 08:44:00|2111|2110.5|2110|2109.5|2111|2110.5|2110|2109.5|9619
1634546650000|2021-10-18 08:44:10|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|2128
1634546660000|2021-10-18 08:44:20||2109||2109||2109||2108.5|0
1634546670000|2021-10-18 08:44:30|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|456
1634546680000|2021-10-18 08:44:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|485
1634546690000|2021-10-18 08:44:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|3284
1634546700000|2021-10-18 08:45:00|2109|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|95
1634546710000|2021-10-18 08:45:10|2109|2109|2109|2108.5|2109.5|2109|2109|2108.5|1138
1634546730000|2021-10-18 08:45:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|3927
1634546740000|2021-10-18 08:45:40|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|1161
1634546750000|2021-10-18 08:45:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|418
1634546760000|2021-10-18 08:46:00|||||||||3527
1634546770000|2021-10-18 08:46:10|||||||||50
1634546780000|2021-10-18 08:46:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1092
1634546790000|2021-10-18 08:46:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|233
1634546800000|2021-10-18 08:46:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|95
1634546810000|2021-10-18 08:46:50|2109.5|2109|2110|2109|2110|2109|2109.5|2109|0
1634546820000|2021-10-18 08:47:00|2110.5|2109.5|2110.5|2110|2110.5|2110|2110.5|2109.5|97
1634546830000|2021-10-18 08:47:10|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|498
1634546840000|2021-10-18 08:47:20|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|3203
1634546850000|2021-10-18 08:47:30||2109||2109||2109||2109|25
1634546860000|2021-10-18 08:47:40|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|2345
1634546870000|2021-10-18 08:47:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|4650
1634546880000|2021-10-18 08:48:00|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|464
1634546890000|2021-10-18 08:48:10|2108.5|2107.5|2107.5|2107|2108.5|2107.5|2107.5|2107|8770
1634546900000|2021-10-18 08:48:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|5480
1634546910000|2021-10-18 08:48:30|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|7569
1634546920000|2021-10-18 08:48:40|2107|2105.5|2106|2105.5|2107|2105.5|2106|2105.5|0
1634546930000|2021-10-18 08:48:50|||||||||565
1634546940000|2021-10-18 08:49:00|2106.5|2106|2106|2105|2106.5|2106|2106|2105|4229
1634546950000|2021-10-18 08:49:10|2105.5||2105.5||2105.5||2105.5||0
1634546970000|2021-10-18 08:49:30|2106|2105.5|2105.5|2104.5|2106|2105.5|2105|2104.5|21934
1634546980000|2021-10-18 08:49:40|2105|2104|2105|2104|2105|2104.5|2104.5|2104|4588
1634546990000|2021-10-18 08:49:50|2104.5|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|3147
1634547010000|2021-10-18 08:50:10|2104|2103.5|2104|2103|2104|2104|2103.5|2103|8260
1634547020000|2021-10-18 08:50:20|2103.5|2103.5|2103.5|2103|2103.5|2103.5|2103.5|2103|520
1634547030000|2021-10-18 08:50:30|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2102.5|10045
1634547040000|2021-10-18 08:50:40|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|6064
1634547050000|2021-10-18 08:50:50|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|1191
1634547070000|2021-10-18 08:51:10|||||||||975
1634547080000|2021-10-18 08:51:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|2269
1634547090000|2021-10-18 08:51:30|||||||||5508
1634547100000|2021-10-18 08:51:40|||||||||6166
1634547110000|2021-10-18 08:51:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1874
1634547120000|2021-10-18 08:52:00|||||||||1515
1634547130000|2021-10-18 08:52:10|2102.5|2102|2102|2101.5|2103|2102.5|2102|2101|9862
1634547140000|2021-10-18 08:52:20|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|0
1634547150000|2021-10-18 08:52:30|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|805
1634547160000|2021-10-18 08:52:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|11353
1634547180000|2021-10-18 08:53:00|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|1576
1634547190000|2021-10-18 08:53:10|2102.5||2102.5||2103||2102.5||0
1634547200000|2021-10-18 08:53:20|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|346
1634547220000|2021-10-18 08:53:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1794
1634547230000|2021-10-18 08:53:50|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|144
1634547240000|2021-10-18 08:54:00|2102.5|2102|2103|2102|2103|2102.5|2102.5|2102|1447
1634547250000|2021-10-18 08:54:10|2103.5|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|1000
1634547260000|2021-10-18 08:54:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|1201
1634547280000|2021-10-18 08:54:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2101.5|2630
1634547290000|2021-10-18 08:54:50|2103|2102.5|2103|2102|2103|2102.5|2103|2102|328
1634547300000|2021-10-18 08:55:00||2102.5||2102||2102.5||2102|0
1634547310000|2021-10-18 08:55:10|2102.5|2101.5|2102|2101.5|2102.5|2102|2101.5|2101|6997
1634547320000|2021-10-18 08:55:20|2101.5|2101|2101|2100.5|2102|2101.5|2101|2100.5|13347
1634547330000|2021-10-18 08:55:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1348
1634547340000|2021-10-18 08:55:40|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2395
1634547350000|2021-10-18 08:55:50|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|570
1634547360000|2021-10-18 08:56:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|3493
1634547370000|2021-10-18 08:56:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1654
1634547390000|2021-10-18 08:56:30|||||||||201
1634547400000|2021-10-18 08:56:40|2102||2101.5||2102||2101.5||802
1634547410000|2021-10-18 08:56:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|3539
1634547420000|2021-10-18 08:57:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|208
1634547430000|2021-10-18 08:57:10||2100.5||2101||2101||2100.5|400
1634547440000|2021-10-18 08:57:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|5462
1634547460000|2021-10-18 08:57:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2244
1634547470000|2021-10-18 08:57:50|2101.5|2101|2102|2101.5|2102.5|2102|2101.5|2101|2858
1634547480000|2021-10-18 08:58:00|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|1047
1634547490000|2021-10-18 08:58:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2477
1634547500000|2021-10-18 08:58:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|4027
1634547510000|2021-10-18 08:58:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|338
1634547530000|2021-10-18 08:58:50|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|1331
1634547540000|2021-10-18 08:59:00|||||||||40
1634547550000|2021-10-18 08:59:10|2102.5||2102||2102.5||2102||0
1634547580000|2021-10-18 08:59:40|||||||||1500
1634547600000|2021-10-18 09:00:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1695
1634547610000|2021-10-18 09:00:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|863
1634547620000|2021-10-18 09:00:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3189
1634547630000|2021-10-18 09:00:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1153
1634547640000|2021-10-18 09:00:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1642
1634547650000|2021-10-18 09:00:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|99
1634547660000|2021-10-18 09:01:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3032
1634547670000|2021-10-18 09:01:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2680
1634547680000|2021-10-18 09:01:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2650
1634547690000|2021-10-18 09:01:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|8331
1634547700000|2021-10-18 09:01:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1197
1634547710000|2021-10-18 09:01:50|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|6151
1634547720000|2021-10-18 09:02:00|||||||||400
1634547730000|2021-10-18 09:02:10|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|5942
1634547740000|2021-10-18 09:02:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|3086
1634547750000|2021-10-18 09:02:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|10408
1634547770000|2021-10-18 09:02:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2122
1634547780000|2021-10-18 09:03:00|||||||||1151
1634547790000|2021-10-18 09:03:10|2102|2101.5|2102|2101|2102|2101.5|2102|2101|3600
1634547800000|2021-10-18 09:03:20|2101.5||2101.5||2102||2101.5||71
1634547810000|2021-10-18 09:03:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|103320
1634547830000|2021-10-18 09:03:50|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|70849
1634547840000|2021-10-18 09:04:00|2099.5|2099|2099.5|2099|2100|2099.5|2099|2098.5|37854
1634547850000|2021-10-18 09:04:10|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|12246
1634547860000|2021-10-18 09:04:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1567
1634547870000|2021-10-18 09:04:30|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|5550
1634547890000|2021-10-18 09:04:50|2101.5|2101|2101.5|2100.5|2101.5|2101|2101.5|2100.5|1719
1634547900000|2021-10-18 09:05:00|2101|2100|2101|2100.5|2101|2100.5|2100.5|2100|7268
1634547910000|2021-10-18 09:05:10|2101.5|2101|2101|2100|2101.5|2101|2101|2100|1545
1634547920000|2021-10-18 09:05:20|2102|2100.5|2101.5|2101|2102|2101.5|2101.5|2100.5|10882
1634547930000|2021-10-18 09:05:30|2102|2101.5|2101.5|2101|2102.5|2101.5|2101.5|2101|2046
1634547940000|2021-10-18 09:05:40|2101|2100.5|2102|2101|2102|2101.5|2101|2100.5|96
1634547960000|2021-10-18 09:06:00|2101.5|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1228
1634547970000|2021-10-18 09:06:10|||||||||600
1634547980000|2021-10-18 09:06:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3655
1634547990000|2021-10-18 09:06:30|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|51
1634548010000|2021-10-18 09:06:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|500
1634548020000|2021-10-18 09:07:00|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|1199
1634548030000|2021-10-18 09:07:10|2102||2102||2102||2102||0
1634548040000|2021-10-18 09:07:20|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|2272
1634548050000|2021-10-18 09:07:30|||||||||168
1634548060000|2021-10-18 09:07:40|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|5682
1634548070000|2021-10-18 09:07:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2623
1634548080000|2021-10-18 09:08:00|2101.5|2101|2102|2101|2102|2101.5|2101.5|2101|400
1634548090000|2021-10-18 09:08:10|2101.5|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|1020
1634548100000|2021-10-18 09:08:20|||||||||2563
1634548110000|2021-10-18 09:08:30|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|1006
1634548120000|2021-10-18 09:08:40|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|7600
1634548130000|2021-10-18 09:08:50|2101||2101||2101.5||2101||1000
1634548140000|2021-10-18 09:09:00|||||||||1
1634548150000|2021-10-18 09:09:10|||||||||90
1634548160000|2021-10-18 09:09:20|||||||||3068
1634548190000|2021-10-18 09:09:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1516
1634548200000|2021-10-18 09:10:00|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|26640
1634548210000|2021-10-18 09:10:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634548230000|2021-10-18 09:10:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1396
1634548240000|2021-10-18 09:10:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1192
1634548250000|2021-10-18 09:10:50|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|4412
1634548260000|2021-10-18 09:11:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634548270000|2021-10-18 09:11:10|2100||2100||2100||2099.5||0
1634548320000|2021-10-18 09:12:00|2099.5||2099.5||2099.5||2099.5||0
1634548330000|2021-10-18 09:12:10|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|3740
1634548340000|2021-10-18 09:12:20|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|433
1634548350000|2021-10-18 09:12:30|2099.5||2099.5||2100||2099.5||0
1634548360000|2021-10-18 09:12:40|2099|2098.5|2099|2098.5|2099.5|2098.5|2099|2098.5|1150
1634548370000|2021-10-18 09:12:50|2099.5|2099|2098.5|2098|2099.5|2099|2098.5|2098|1963
1634548380000|2021-10-18 09:13:00|2098|2097.5|2098.5|2097.5|2098.5|2098|2098|2097.5|4354
1634548390000|2021-10-18 09:13:10|2098|2098|2098.5|2098|2098.5|2098|2098|2097.5|2001
1634548400000|2021-10-18 09:13:20||2097.5||2098||2098||2097.5|0
1634548410000|2021-10-18 09:13:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|861
1634548420000|2021-10-18 09:13:40|2099.5|2099|2098.5|2098|2099.5|2099|2098.5|2098|433
1634548430000|2021-10-18 09:13:50|||||||||378
1634548440000|2021-10-18 09:14:00|2099|2098.5|2099|2098|2099|2098.5|2099|2098|601
1634548460000|2021-10-18 09:14:20||2098.5||2098.5||2098.5||2098.5|0
1634548490000|2021-10-18 09:14:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|496
1634548500000|2021-10-18 09:15:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1129
1634548510000|2021-10-18 09:15:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|891
1634548520000|2021-10-18 09:15:20|2098|2097.5|2098|2097.5|2098|2098|2098|2097.5|400
1634548530000|2021-10-18 09:15:30|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1192
1634548540000|2021-10-18 09:15:40|||||||||511
1634548550000|2021-10-18 09:15:50|||||||||2130
1634548560000|2021-10-18 09:16:00|||||||||300
1634548580000|2021-10-18 09:16:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2349
1634548600000|2021-10-18 09:16:40|||||||||1000
1634548620000|2021-10-18 09:17:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|657
1634548630000|2021-10-18 09:17:10|2098|2097.5|2097.5|2096.5|2098|2097.5|2097.5|2096.5|3933
1634548640000|2021-10-18 09:17:20|2097|2097|2097.5|2097|2098|2097|2097|2096.5|8235
1634548650000|2021-10-18 09:17:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|5909
1634548660000|2021-10-18 09:17:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1925
1634548670000|2021-10-18 09:17:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|8254
1634548680000|2021-10-18 09:18:00|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3998
1634548690000|2021-10-18 09:18:10|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3025
1634548700000|2021-10-18 09:18:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1460
1634548710000|2021-10-18 09:18:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|16460
1634548720000|2021-10-18 09:18:40|2098.5|2098|2097|2096.5|2098.5|2098|2097|2096.5|11940
1634548740000|2021-10-18 09:19:00|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|2855
1634548760000|2021-10-18 09:19:20|||||||||451
1634548770000|2021-10-18 09:19:30|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|9542
1634548780000|2021-10-18 09:19:40||2095.5||2096||2096||2095.5|0
1634548800000|2021-10-18 09:20:00|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|3380
1634548810000|2021-10-18 09:20:10|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|5223
1634548820000|2021-10-18 09:20:20||2095.5||2096||2096||2095.5|400
1634548830000|2021-10-18 09:20:30|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|191
1634548850000|2021-10-18 09:20:50|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|939
1634548860000|2021-10-18 09:21:00|2096|2095.5|2096|2095.5|2096|2096|2096|2095.5|4263
1634548870000|2021-10-18 09:21:10|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|1414
1634548880000|2021-10-18 09:21:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|1615
1634548890000|2021-10-18 09:21:30|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|19510
1634548900000|2021-10-18 09:21:40|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|99
1634548910000|2021-10-18 09:21:50|||||||||121
1634548930000|2021-10-18 09:22:10|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|738
1634548950000|2021-10-18 09:22:30|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|1149
1634548960000|2021-10-18 09:22:40|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|1608
1634548980000|2021-10-18 09:23:00|||||||||1576
1634548990000|2021-10-18 09:23:10|||||||||805
1634549010000|2021-10-18 09:23:30|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|1946
1634549050000|2021-10-18 09:24:10|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|8142
1634549060000|2021-10-18 09:24:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|8
1634549070000|2021-10-18 09:24:30|||||||||648
1634549080000|2021-10-18 09:24:40|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|4033
1634549090000|2021-10-18 09:24:50|2095.5|2095|2095.5|2095|2095.5|2095|2095|2095|1625
1634549100000|2021-10-18 09:25:00|2096||2095.5||2096||2095.5||2254
1634549110000|2021-10-18 09:25:10|||||||||5
1634549120000|2021-10-18 09:25:20|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|2419
1634549140000|2021-10-18 09:25:40|2096||2095.5||2096||2095.5||2071
1634549150000|2021-10-18 09:25:50|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1902
1634549160000|2021-10-18 09:26:00||2095||2095.5||2095.5||2095|2911
1634549170000|2021-10-18 09:26:10|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|1657
1634549180000|2021-10-18 09:26:20|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|3728
1634549200000|2021-10-18 09:26:40||2095||2095.5||2095.5||2095|1050
1634549210000|2021-10-18 09:26:50||2095||2095.5||2095.5||2095|0
1634549220000|2021-10-18 09:27:00|2095.5|2095|2095|2094.5|2096|2095.5|2095|2094.5|7893
1634549230000|2021-10-18 09:27:10|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|2910
1634549240000|2021-10-18 09:27:20|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1054
1634549260000|2021-10-18 09:27:40|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|2583
1634549270000|2021-10-18 09:27:50|2095.5|2095|2096|2095|2096|2095.5|2095.5|2095|900
1634549280000|2021-10-18 09:28:00|2095.5||2095.5||2095.5||2095.5||0
1634549290000|2021-10-18 09:28:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|236
1634549300000|2021-10-18 09:28:20|||||||||400
1634549310000|2021-10-18 09:28:30|2095.5|2095|2095.5|2095|2096|2095|2095.5|2095|3302
1634549340000|2021-10-18 09:29:00|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|981
1634549350000|2021-10-18 09:29:10|2095.5|2095|2095|2094.5|2096|2095.5|2095|2094.5|15645
1634549360000|2021-10-18 09:29:20|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|5085
1634549370000|2021-10-18 09:29:30|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|1230
1634549380000|2021-10-18 09:29:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1286
1634549390000|2021-10-18 09:29:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1786
1634549400000|2021-10-18 09:30:00|2096.5|2096|2096.5|2096|2097|2096|2096.5|2096|872
1634549410000|2021-10-18 09:30:10|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|740
1634549420000|2021-10-18 09:30:20|2097|2096.5|2096.5|2096|2097|2096.5|2096|2095.5|8080
1634549430000|2021-10-18 09:30:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|400
1634549440000|2021-10-18 09:30:40|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|4267
1634549460000|2021-10-18 09:31:00|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1948
1634549470000|2021-10-18 09:31:10|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|513
1634549480000|2021-10-18 09:31:20|2096.5|2096|2096.5|2096|2096.5|2096|2096|2096|973
1634549500000|2021-10-18 09:31:40|||||||||500
1634549510000|2021-10-18 09:31:50|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|7161
1634549520000|2021-10-18 09:32:00|||||||||1500
1634549530000|2021-10-18 09:32:10|||||||||1500
1634549540000|2021-10-18 09:32:20|2096.5|2096|2097|2096.5|2097.5|2097|2096.5|2096|5299
1634549550000|2021-10-18 09:32:30|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|896
1634549560000|2021-10-18 09:32:40|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|3427
1634549570000|2021-10-18 09:32:50|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|0
1634549580000|2021-10-18 09:33:00|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|22452
1634549590000|2021-10-18 09:33:10|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|2149
1634549600000|2021-10-18 09:33:20|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|8853
1634549610000|2021-10-18 09:33:30|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|3565
1634549620000|2021-10-18 09:33:40|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|1692
1634549630000|2021-10-18 09:33:50|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|2928
1634549640000|2021-10-18 09:34:00|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|759
1634549650000|2021-10-18 09:34:10|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|400
1634549660000|2021-10-18 09:34:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|7675
1634549670000|2021-10-18 09:34:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|457
1634549690000|2021-10-18 09:34:50|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|2300
1634549710000|2021-10-18 09:35:10|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1772
1634549720000|2021-10-18 09:35:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1050
1634549730000|2021-10-18 09:35:30|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|5792
1634549740000|2021-10-18 09:35:40|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|2550
1634549750000|2021-10-18 09:35:50|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|4693
1634549770000|2021-10-18 09:36:10|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1650
1634549790000|2021-10-18 09:36:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|96
1634549810000|2021-10-18 09:36:50|2096.5|2096|2097|2096|2097|2096|2096.5|2096|0
1634549820000|2021-10-18 09:37:00|2096.5|2096.5|2097.5|2096.5|2097.5|2097|2096.5|2096.5|3740
1634549830000|2021-10-18 09:37:10|2098|2097|2098|2097.5|2098.5|2098|2097.5|2097|12991
1634549840000|2021-10-18 09:37:20||2097||2097||2097||2097|0
1634549850000|2021-10-18 09:37:30|2097.5||2097.5||2097.5||2097.5||0
1634549860000|2021-10-18 09:37:40|||||||||51
1634549870000|2021-10-18 09:37:50|2097|2096.5|2097|2096|2097|2096.5|2096.5|2096|2273
1634549880000|2021-10-18 09:38:00|2096.5||2096.5||2096.5||2096.5||30
1634549890000|2021-10-18 09:38:10|||||||||100
1634549910000|2021-10-18 09:38:30|||||||||1000
1634549930000|2021-10-18 09:38:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|2570
1634549940000|2021-10-18 09:39:00|2096.5|2096|2097|2096|2097|2096|2096.5|2096|885
1634549950000|2021-10-18 09:39:10|2096.5|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|1401
1634549960000|2021-10-18 09:39:20||2096||2096||2096||2096|0
1634549970000|2021-10-18 09:39:30|2096.5||2096.5||2096.5||2096.5||600
1634549980000|2021-10-18 09:39:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1068
1634549990000|2021-10-18 09:39:50|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|4573
1634550020000|2021-10-18 09:40:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|553
1634550030000|2021-10-18 09:40:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1000
1634550040000|2021-10-18 09:40:40|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|0
1634550070000|2021-10-18 09:41:10|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|3386
1634550110000|2021-10-18 09:41:50|||||||||200
1634550120000|2021-10-18 09:42:00|||||||||524
1634550130000|2021-10-18 09:42:10|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|3259
1634550140000|2021-10-18 09:42:20|2096.5||2096||2096.5||2096||0
1634550150000|2021-10-18 09:42:30|2096.5||2096||2096.5||2096||0
1634550160000|2021-10-18 09:42:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|487
1634550170000|2021-10-18 09:42:50|||||||||4
1634550180000|2021-10-18 09:43:00|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1513
1634550190000|2021-10-18 09:43:10|2095.5|2095|2095|2094.5|2095.5|2095.5|2095|2094.5|3190
1634550200000|2021-10-18 09:43:20|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|4901
1634550210000|2021-10-18 09:43:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1330
1634550230000|2021-10-18 09:43:50|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|725
1634550240000|2021-10-18 09:44:00|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|496
1634550250000|2021-10-18 09:44:10|2097||2096.5||2097||2096.5||400
1634550260000|2021-10-18 09:44:20|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2095.5|947
1634550270000|2021-10-18 09:44:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|3
1634550280000|2021-10-18 09:44:40|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094|29139
1634550290000|2021-10-18 09:44:50||2094.5||2094.5||2094.5||2094.5|0
1634550300000|2021-10-18 09:45:00||2095||2095||2095||2095|1
1634550310000|2021-10-18 09:45:10|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|897
1634550320000|2021-10-18 09:45:20|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|96
1634550330000|2021-10-18 09:45:30|2095.5||2095||2095.5||2095||0
1634550340000|2021-10-18 09:45:40|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|990
1634550360000|2021-10-18 09:46:00|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|532
1634550370000|2021-10-18 09:46:10|2096||2096||2096||2096||0
1634550380000|2021-10-18 09:46:20|2095.5|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|4
1634550390000|2021-10-18 09:46:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1297
1634550400000|2021-10-18 09:46:40|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|97
1634550410000|2021-10-18 09:46:50|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|400
1634550420000|2021-10-18 09:47:00|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|800
1634550430000|2021-10-18 09:47:10|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|2202
1634550440000|2021-10-18 09:47:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|0
1634550450000|2021-10-18 09:47:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|243
1634550470000|2021-10-18 09:47:50|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1032
1634550480000|2021-10-18 09:48:00|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|1396
1634550490000|2021-10-18 09:48:10|2096.5|2096|2096.5|2095.5|2096.5|2096|2096.5|2095.5|1000
1634550520000|2021-10-18 09:48:40|2096|2096|2096|2095.5|2096|2096|2096|2095.5|117
1634550550000|2021-10-18 09:49:10|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|50
1634550580000|2021-10-18 09:49:40|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|3184
1634550600000|2021-10-18 09:50:00|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2095.5|1345
1634550610000|2021-10-18 09:50:10|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|5980
1634550640000|2021-10-18 09:50:40|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|697
1634550650000|2021-10-18 09:50:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1250
1634550660000|2021-10-18 09:51:00|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|3966
1634550670000|2021-10-18 09:51:10|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1875
1634550680000|2021-10-18 09:51:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095|3378
1634550690000|2021-10-18 09:51:30|||||||||90
1634550700000|2021-10-18 09:51:40||2095||2095.5||2095.5||2095|218
1634550720000|2021-10-18 09:52:00|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|13637
1634550730000|2021-10-18 09:52:10|2096|2095.5|2096.5|2095.5|2096.5|2095.5|2096|2095.5|349
1634550740000|2021-10-18 09:52:20||2096||2096||2096||2096|0
1634550760000|2021-10-18 09:52:40|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|996
1634550770000|2021-10-18 09:52:50|||||||||280
1634550790000|2021-10-18 09:53:10|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|5298
1634550800000|2021-10-18 09:53:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|250
1634550810000|2021-10-18 09:53:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1102
1634550820000|2021-10-18 09:53:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|97
1634550850000|2021-10-18 09:54:10|||||||||504
1634550860000|2021-10-18 09:54:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|4120
1634550870000|2021-10-18 09:54:30||2095.5||2096||2096||2095.5|1627
1634550880000|2021-10-18 09:54:40|2097||2096.5||2097||2096.5||6126
1634550910000|2021-10-18 09:55:10|||||||||1000
1634550920000|2021-10-18 09:55:20|2096|2095.5|2096|2095.5|2096|2096|2096|2095.5|2783
1634550940000|2021-10-18 09:55:40|||||||||1000
1634550970000|2021-10-18 09:56:10|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|594
1634550980000|2021-10-18 09:56:20|2096.5||2096||2096.5||2096||645
1634550990000|2021-10-18 09:56:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|0
1634551000000|2021-10-18 09:56:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|5072
1634551020000|2021-10-18 09:57:00|||||||||148
1634551030000|2021-10-18 09:57:10|||||||||185
1634551040000|2021-10-18 09:57:20|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1905
1634551050000|2021-10-18 09:57:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|496
1634551090000|2021-10-18 09:58:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|400
1634551100000|2021-10-18 09:58:20|2097|2096.5|2097.5|2097|2098|2097.5|2097|2096.5|8689
1634551110000|2021-10-18 09:58:30|||||||||95
1634551140000|2021-10-18 09:59:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|484
1634551160000|2021-10-18 09:59:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|862
1634551170000|2021-10-18 09:59:30|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1365
1634551210000|2021-10-18 10:00:10|||||||||280
1634551250000|2021-10-18 10:00:50|||||||||100
1634551260000|2021-10-18 10:01:00|||||||||2750
1634551270000|2021-10-18 10:01:10|||||||||150
1634551290000|2021-10-18 10:01:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|3111
1634551300000|2021-10-18 10:01:40|||||||||200
1634551340000|2021-10-18 10:02:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|2224
1634551350000|2021-10-18 10:02:30|2096.5|2096|2096.5|2096|2097|2096|2096.5|2096|1313
1634551360000|2021-10-18 10:02:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|3977
1634551370000|2021-10-18 10:02:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1408
1634551380000|2021-10-18 10:03:00|2096|2095.5|2097.5|2097|2099|2098.5|2096|2095.5|73706
1634551390000|2021-10-18 10:03:10|2097|2096.5|2097|2096.5|2097|2097|2097|2096.5|600
1634551400000|2021-10-18 10:03:20|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3215
1634551410000|2021-10-18 10:03:30|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|400
1634551430000|2021-10-18 10:03:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|7989
1634551440000|2021-10-18 10:04:00||2096.5||2097||2097||2096.5|2675
1634551460000|2021-10-18 10:04:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|5971
1634551470000|2021-10-18 10:04:30|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|2782
1634551480000|2021-10-18 10:04:40|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|8123
1634551490000|2021-10-18 10:04:50||2097.5||2098||2098||2097.5|2010
1634551500000|2021-10-18 10:05:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|3790
1634551510000|2021-10-18 10:05:10|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2376
1634551520000|2021-10-18 10:05:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|3000
1634551530000|2021-10-18 10:05:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1327
1634551550000|2021-10-18 10:05:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1504
1634551570000|2021-10-18 10:06:10|||||||||360
1634551580000|2021-10-18 10:06:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|3946
1634551590000|2021-10-18 10:06:30|2100.5|2100|2100.5|2099.5|2100.5|2100|2100.5|2099.5|0
1634551600000|2021-10-18 10:06:40|2100|2100|2100|2099|2100|2100|2100|2099|5118
1634551610000|2021-10-18 10:06:50|2099.5|2099.5|2099.5|2099|2099.5|2099.5|2099.5|2099|916
1634551640000|2021-10-18 10:07:20|2100|2099.5|2101|2100.5|2101|2100.5|2100|2099.5|8620
1634551650000|2021-10-18 10:07:30||2100||2100.5||2100.5||2100|115
1634551660000|2021-10-18 10:07:40|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|3075
1634551670000|2021-10-18 10:07:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1734
1634551680000|2021-10-18 10:08:00|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|3868
1634551690000|2021-10-18 10:08:10|2103|2102|2104.5|2103.5|2104.5|2104|2103|2102|13015
1634551700000|2021-10-18 10:08:20|2104|2104|2104|2103.5|2104.5|2104|2104|2103.5|1454
1634551710000|2021-10-18 10:08:30|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|7559
1634551720000|2021-10-18 10:08:40|2104.5|2104|2105|2104|2105.5|2104.5|2104.5|2104|6914
1634551730000|2021-10-18 10:08:50||2104.5||2104.5||2104.5||2104.5|0
1634551740000|2021-10-18 10:09:00|2104.5|2104|2105|2104|2105|2104|2104.5|2104|2874
1634551760000|2021-10-18 10:09:20|2105.5|2104.5|2105.5|2105|2106|2105.5|2105.5|2104.5|9885
1634551770000|2021-10-18 10:09:30|2105|2104.5|2105.5|2104.5|2105.5|2104.5|2105|2104.5|96
1634551780000|2021-10-18 10:09:40|2105|2105|2106|2105.5|2106|2105.5|2105|2104.5|1389
1634551790000|2021-10-18 10:09:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|4432
1634551800000|2021-10-18 10:10:00|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|250
1634551850000|2021-10-18 10:10:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|800
1634551860000|2021-10-18 10:11:00|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|95
1634551870000|2021-10-18 10:11:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|948
1634551880000|2021-10-18 10:11:20|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106|7506
1634551890000|2021-10-18 10:11:30|2107|2107|2107|2106.5|2107.5|2107|2107|2106.5|498
1634551900000|2021-10-18 10:11:40|2107.5||2107||2107.5||2107||45
1634551910000|2021-10-18 10:11:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|450
1634551920000|2021-10-18 10:12:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|461
1634551950000|2021-10-18 10:12:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|546
1634551960000|2021-10-18 10:12:40|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|599
1634551970000|2021-10-18 10:12:50|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|0
1634551980000|2021-10-18 10:13:00|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|5250
1634551990000|2021-10-18 10:13:10|2109|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|593
1634552000000|2021-10-18 10:13:20|2109|2109|2109.5|2109|2109.5|2109|2109|2109|1137
1634552010000|2021-10-18 10:13:30|2109|2108.5|2108.5|2108|2109.5|2109|2108.5|2108|2528
1634552020000|2021-10-18 10:13:40|2108|2107.5|2108|2107|2108.5|2107.5|2107.5|2107|2097
1634552030000|2021-10-18 10:13:50|2107.5|2107.5|2107|2106.5|2107.5|2107.5|2107|2106.5|818
1634552040000|2021-10-18 10:14:00|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|0
1634552050000|2021-10-18 10:14:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|630
1634552060000|2021-10-18 10:14:20|2108.5|2108|2108.5|2108|2108.5|2108|2108|2108|2
1634552070000|2021-10-18 10:14:30|2108|2107.5|2107.5|2107|2108.5|2107.5|2107.5|2106.5|2840
1634552080000|2021-10-18 10:14:40|2108||2108||2108||2108||0
1634552090000|2021-10-18 10:14:50|2107.5|2106.5|2107|2106.5|2107.5|2106.5|2107|2106.5|69
1634552100000|2021-10-18 10:15:00|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|1327
1634552110000|2021-10-18 10:15:10|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|1610
1634552120000|2021-10-18 10:15:20|2107.5|2107|2108|2107|2108|2107.5|2107.5|2107|97
1634552130000|2021-10-18 10:15:30||2107.5||2107.5||2107.5||2107.5|2000
1634552140000|2021-10-18 10:15:40|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|1486
1634552150000|2021-10-18 10:15:50|2108|2107.5|2107.5|2107|2108|2107.5|2107|2106.5|5086
1634552160000|2021-10-18 10:16:00|2107|2106.5|2107|2106.5|2107|2107|2107|2106.5|1342
1634552170000|2021-10-18 10:16:10|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1186
1634552180000|2021-10-18 10:16:20|2107.5|2107|2108|2107|2108|2107.5|2107|2106.5|499
1634552190000|2021-10-18 10:16:30|2107.5||2107.5||2108||2107.5||805
1634552200000|2021-10-18 10:16:40|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107.5|1733
1634552210000|2021-10-18 10:16:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|98
1634552220000|2021-10-18 10:17:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107|811
1634552230000|2021-10-18 10:17:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|5341
1634552240000|2021-10-18 10:17:20|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|5747
1634552250000|2021-10-18 10:17:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|444
1634552270000|2021-10-18 10:17:50|2108|2107.5|2108|2107|2108|2107.5|2107.5|2106.5|9927
1634552280000|2021-10-18 10:18:00|2107.5|2107.5|2108|2107|2108|2107.5|2107.5|2107|514
1634552290000|2021-10-18 10:18:10|2107.5||2107.5||2108||2107.5||2507
1634552300000|2021-10-18 10:18:20|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107|3765
1634552310000|2021-10-18 10:18:30|2107.5|2107|2108|2107.5|2108.5|2108|2107.5|2107|767
1634552320000|2021-10-18 10:18:40|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|916
1634552330000|2021-10-18 10:18:50|2108.5|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|3136
1634552340000|2021-10-18 10:19:00||2108||2108||2108||2108|0
1634552350000|2021-10-18 10:19:10|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|1720
1634552360000|2021-10-18 10:19:20|2108.5||2108.5||2108.5||2108.5||1000
1634552370000|2021-10-18 10:19:30|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|400
1634552380000|2021-10-18 10:19:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|473
1634552400000|2021-10-18 10:20:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|0
1634552410000|2021-10-18 10:20:10|2109.5||2109.5||2109.5||2109.5||0
1634552420000|2021-10-18 10:20:20||2109||2109||2109||2109|0
1634552430000|2021-10-18 10:20:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|6976
1634552440000|2021-10-18 10:20:40|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|2718
1634552450000|2021-10-18 10:20:50|2110|2109.5|2111.5|2111|2111.5|2111|2110|2109.5|24385
1634552460000|2021-10-18 10:21:00|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|7003
1634552470000|2021-10-18 10:21:10||2110.5||2111||2111||2110.5|80
1634552480000|2021-10-18 10:21:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1495
1634552490000|2021-10-18 10:21:30|||||||||2527
1634552500000|2021-10-18 10:21:40|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|865
1634552510000|2021-10-18 10:21:50||2110.5||2111||2111||2110.5|0
1634552520000|2021-10-18 10:22:00|2112|2111.5|2111.5|2110.5|2112|2111.5|2111|2110.5|6840
1634552530000|2021-10-18 10:22:10|2111|2111|2111|2110.5|2111|2111|2111|2110.5|0
1634552540000|2021-10-18 10:22:20|||||||||186
1634552550000|2021-10-18 10:22:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|710
1634552570000|2021-10-18 10:22:50|||||||||453
1634552580000|2021-10-18 10:23:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1438
1634552590000|2021-10-18 10:23:10|||||||||1800
1634552600000|2021-10-18 10:23:20|2112||2111.5||2112||2111.5||50
1634552610000|2021-10-18 10:23:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|195
1634552620000|2021-10-18 10:23:40|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|1971
1634552650000|2021-10-18 10:24:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1704
1634552670000|2021-10-18 10:24:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|3445
1634552700000|2021-10-18 10:25:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2123
1634552730000|2021-10-18 10:25:30|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|4029
1634552740000|2021-10-18 10:25:40||2111||2111||2111||2111|0
1634552770000|2021-10-18 10:26:10|2112|2111.5|2111.5|2111|2112.5|2111.5|2111|2110.5|16653
1634552780000|2021-10-18 10:26:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4927
1634552790000|2021-10-18 10:26:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3198
1634552800000|2021-10-18 10:26:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4530
1634552820000|2021-10-18 10:27:00|||||||||200
1634552880000|2021-10-18 10:28:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|150
1634552890000|2021-10-18 10:28:10|2111.5||2111.5||2111.5||2111.5||0
1634552900000|2021-10-18 10:28:20||2111||2111||2111||2111|0
1634552920000|2021-10-18 10:28:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|7593
1634552930000|2021-10-18 10:28:50|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|5508
1634552950000|2021-10-18 10:29:10|||||||||200
1634552960000|2021-10-18 10:29:20|2112.5||2112||2112.5||2112||100
1634552970000|2021-10-18 10:29:30|||||||||90
1634552980000|2021-10-18 10:29:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|734
1634552990000|2021-10-18 10:29:50|||||||||378
1634553000000|2021-10-18 10:30:00|2112.5||2112.5||2112.5||2112||0
1634553010000|2021-10-18 10:30:10||2112||2112||2112||2112|0
1634553020000|2021-10-18 10:30:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|6823
1634553030000|2021-10-18 10:30:30|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2111.5|11729
1634553050000|2021-10-18 10:30:50|2112|2111.5|2112.5|2111.5|2112.5|2111.5|2112|2111.5|1527
1634553060000|2021-10-18 10:31:00|2113|2112|2113|2112.5|2113|2112.5|2113|2111.5|452
1634553070000|2021-10-18 10:31:10|2113.5|2113|2114|2113.5|2114|2113.5|2113|2112.5|7032
1634553080000|2021-10-18 10:31:20||2113||2113||2113.5||2113|0
1634553090000|2021-10-18 10:31:30|2114.5|2113.5|2114.5|2114|2114.5|2114|2114.5|2113.5|3389
1634553100000|2021-10-18 10:31:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1634553110000|2021-10-18 10:31:50|||||||||1212
1634553140000|2021-10-18 10:32:20|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|95
1634553150000|2021-10-18 10:32:30|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|839
1634553160000|2021-10-18 10:32:40|2114|2113.5|2114.5|2113.5|2114.5|2114|2114|2113.5|10
1634553170000|2021-10-18 10:32:50|2114|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|0
1634553180000|2021-10-18 10:33:00|2114|2114|2114.5|2114|2114.5|2114|2114|2114|400
1634553190000|2021-10-18 10:33:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634553200000|2021-10-18 10:33:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|821
1634553210000|2021-10-18 10:33:30||2112.5||2112.5||2112.5||2112.5|0
1634553220000|2021-10-18 10:33:40|2114|2113|2114|2113.5|2114|2113.5|2114|2113|4597
1634553230000|2021-10-18 10:33:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|706
1634553240000|2021-10-18 10:34:00|2114||2113.5||2114||2113.5||0
1634553270000|2021-10-18 10:34:30|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|0
1634553280000|2021-10-18 10:34:40|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|2452
1634553300000|2021-10-18 10:35:00|||||||||400
1634553310000|2021-10-18 10:35:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|1290
1634553320000|2021-10-18 10:35:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|384
1634553330000|2021-10-18 10:35:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|98
1634553340000|2021-10-18 10:35:40|2114|2113.5|2114.5|2113.5|2114.5|2114|2114|2113.5|807
1634553350000|2021-10-18 10:35:50|2114|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|95
1634553360000|2021-10-18 10:36:00||2114||2114||2114||2114|0
1634553370000|2021-10-18 10:36:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|98
1634553400000|2021-10-18 10:36:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|3146
1634553410000|2021-10-18 10:36:50|||||||||100
1634553420000|2021-10-18 10:37:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|746
1634553430000|2021-10-18 10:37:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|776
1634553440000|2021-10-18 10:37:20|||||||||110
1634553450000|2021-10-18 10:37:30|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|4313
1634553460000|2021-10-18 10:37:40|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|978
1634553470000|2021-10-18 10:37:50|||||||||6846
1634553480000|2021-10-18 10:38:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|3681
1634553490000|2021-10-18 10:38:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|143
1634553510000|2021-10-18 10:38:30|||||||||120
1634553540000|2021-10-18 10:39:00|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2740
1634553550000|2021-10-18 10:39:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|5648
1634553560000|2021-10-18 10:39:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|495
1634553570000|2021-10-18 10:39:30|||||||||200
1634553590000|2021-10-18 10:39:50|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|2306
1634553600000|2021-10-18 10:40:00|2115|2114.5|2115|2114.5|2115.5|2115|2114.5|2114|9459
1634553610000|2021-10-18 10:40:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1150
1634553640000|2021-10-18 10:40:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1510
1634553660000|2021-10-18 10:41:00|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|1424
1634553670000|2021-10-18 10:41:10|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|897
1634553680000|2021-10-18 10:41:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2036
1634553690000|2021-10-18 10:41:30|2116|2115.5|2115|2114.5|2116|2115.5|2115|2114.5|7856
1634553700000|2021-10-18 10:41:40|2115.5|2115|2115.5|2115|2115.5|2115|2115|2115|62
1634553710000|2021-10-18 10:41:50|||||||||12
1634553730000|2021-10-18 10:42:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|3170
1634553740000|2021-10-18 10:42:20|||||||||1
1634553750000|2021-10-18 10:42:30|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|794
1634553760000|2021-10-18 10:42:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|2721
1634553770000|2021-10-18 10:42:50|||||||||100
1634553780000|2021-10-18 10:43:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|8798
1634553790000|2021-10-18 10:43:10|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|7052
1634553800000|2021-10-18 10:43:20|2114.5||2114.5||2115||2114.5||5174
1634553810000|2021-10-18 10:43:30|||||||||400
1634553820000|2021-10-18 10:43:40|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|3931
1634553830000|2021-10-18 10:43:50|2114.5||2114.5||2114.5||2114.5||250
1634553840000|2021-10-18 10:44:00|||||||||5000
1634553850000|2021-10-18 10:44:10|2115|2113.5|2115|2114.5|2115|2114.5|2114.5|2113.5|17689
1634553860000|2021-10-18 10:44:20|2114.5|2114|2114|2113.5|2114.5|2114.5|2113.5|2113|19790
1634553870000|2021-10-18 10:44:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|10322
1634553880000|2021-10-18 10:44:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2126
1634553890000|2021-10-18 10:44:50||2113.5||2113.5||2113.5||2113.5|1500
1634553900000|2021-10-18 10:45:00|2114|2113|2113.5|2113|2114|2113|2113.5|2113|968
1634553910000|2021-10-18 10:45:10|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|3538
1634553920000|2021-10-18 10:45:20|||||||||260
1634553930000|2021-10-18 10:45:30|||||||||280
1634553940000|2021-10-18 10:45:40|||||||||1300
1634553950000|2021-10-18 10:45:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2242
1634553960000|2021-10-18 10:46:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|592
1634553980000|2021-10-18 10:46:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|400
1634554010000|2021-10-18 10:46:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|154
1634554020000|2021-10-18 10:47:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|95
1634554070000|2021-10-18 10:47:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|675
1634554080000|2021-10-18 10:48:00|||||||||400
1634554090000|2021-10-18 10:48:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2779
1634554110000|2021-10-18 10:48:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1535
1634554120000|2021-10-18 10:48:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|5400
1634554130000|2021-10-18 10:48:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2486
1634554150000|2021-10-18 10:49:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3358
1634554160000|2021-10-18 10:49:20|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|11112
1634554170000|2021-10-18 10:49:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|790
1634554180000|2021-10-18 10:49:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|0
1634554190000|2021-10-18 10:49:50||2111.5||2111.5||2111.5||2111.5|0
1634554200000|2021-10-18 10:50:00|2112||2112||2112||2112||0
1634554210000|2021-10-18 10:50:10|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|3551
1634554220000|2021-10-18 10:50:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|1062
1634554230000|2021-10-18 10:50:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|4289
1634554240000|2021-10-18 10:50:40|2112.5|2112|2113|2112.5|2113|2112.5|2112|2111.5|8075
1634554270000|2021-10-18 10:51:10|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|3461
1634554290000|2021-10-18 10:51:30|||||||||1944
1634554300000|2021-10-18 10:51:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112|2371
1634554310000|2021-10-18 10:51:50|||||||||400
1634554320000|2021-10-18 10:52:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2431
1634554350000|2021-10-18 10:52:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|4509
1634554360000|2021-10-18 10:52:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2620
1634554370000|2021-10-18 10:52:50|2114||2113.5||2114||2113.5||408
1634554380000|2021-10-18 10:53:00|2114|2112.5|2113|2112.5|2114|2112.5|2113|2112.5|215
1634554400000|2021-10-18 10:53:20|||||||||2752
1634554410000|2021-10-18 10:53:30|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1319
1634554430000|2021-10-18 10:53:50|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|5212
1634554450000|2021-10-18 10:54:10|2113|2112.5|2113|2112|2113|2112.5|2113|2112|1911
1634554460000|2021-10-18 10:54:20||2112.5||2112||2112.5||2112|728
1634554470000|2021-10-18 10:54:30||2112.5||2112.5||2112.5||2112.5|0
1634554490000|2021-10-18 10:54:50|||||||||697
1634554500000|2021-10-18 10:55:00|||||||||923
1634554510000|2021-10-18 10:55:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|99
1634554520000|2021-10-18 10:55:20|||||||||993
1634554530000|2021-10-18 10:55:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|3859
1634554540000|2021-10-18 10:55:40|||||||||600
1634554550000|2021-10-18 10:55:50|||||||||203
1634554560000|2021-10-18 10:56:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|4286
1634554570000|2021-10-18 10:56:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2472
1634554580000|2021-10-18 10:56:20|2113.5|2113|2114|2113.5|2114.5|2114|2113.5|2113|21226
1634554590000|2021-10-18 10:56:30|||||||||2216
1634554610000|2021-10-18 10:56:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|401
1634554620000|2021-10-18 10:57:00|||||||||600
1634554650000|2021-10-18 10:57:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1535
1634554670000|2021-10-18 10:57:50|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|53
1634554690000|2021-10-18 10:58:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634554720000|2021-10-18 10:58:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|5306
1634554730000|2021-10-18 10:58:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|5817
1634554740000|2021-10-18 10:59:00|2114|2113.5|2114|2113|2114|2113.5|2114|2113|1999
1634554750000|2021-10-18 10:59:10|2113.5|2113.5|2113.5|2113|2113.5|2113.5|2113.5|2113|0
1634554760000|2021-10-18 10:59:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2822
1634554780000|2021-10-18 10:59:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|343
1634554790000|2021-10-18 10:59:50|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|800
1634554800000|2021-10-18 11:00:00|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|72
1634554810000|2021-10-18 11:00:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2333
1634554820000|2021-10-18 11:00:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|0
1634554830000|2021-10-18 11:00:30|2114.5|2114|2115|2114|2115|2114|2114|2114|244
1634554840000|2021-10-18 11:00:40|2114.5||2114.5||2115||2114.5||0
1634554860000|2021-10-18 11:01:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1348
1634554870000|2021-10-18 11:01:10|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|875
1634554880000|2021-10-18 11:01:20||2114||2114||2114||2114|0
1634554890000|2021-10-18 11:01:30|2114.5||2115||2115||2114.5||0
1634554900000|2021-10-18 11:01:40|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114.5|472
1634554910000|2021-10-18 11:01:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2700
1634554930000|2021-10-18 11:02:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1781
1634554940000|2021-10-18 11:02:20|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|3647
1634554950000|2021-10-18 11:02:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|800
1634554970000|2021-10-18 11:02:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|95
1634554990000|2021-10-18 11:03:10|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|0
1634555000000|2021-10-18 11:03:20|||||||||1000
1634555020000|2021-10-18 11:03:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634555040000|2021-10-18 11:04:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|548
1634555050000|2021-10-18 11:04:10|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|4052
1634555060000|2021-10-18 11:04:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|605
1634555070000|2021-10-18 11:04:30|2115.5|2115|2115.5|2114.5|2115.5|2115|2115.5|2114.5|4289
1634555080000|2021-10-18 11:04:40|2115|2115|2115.5|2115|2115.5|2115|2115|2114.5|2915
1634555090000|2021-10-18 11:04:50|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|3217
1634555100000|2021-10-18 11:05:00|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|5014
1634555110000|2021-10-18 11:05:10|2116.5|2115|2116|2115.5|2116.5|2115.5|2115.5|2115|1591
1634555120000|2021-10-18 11:05:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|4323
1634555130000|2021-10-18 11:05:30|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|1925
1634555140000|2021-10-18 11:05:40|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1867
1634555160000|2021-10-18 11:06:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|215
1634555170000|2021-10-18 11:06:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|0
1634555180000|2021-10-18 11:06:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|748
1634555190000|2021-10-18 11:06:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1404
1634555200000|2021-10-18 11:06:40|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|564
1634555210000|2021-10-18 11:06:50|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|122
1634555220000|2021-10-18 11:07:00|||||||||1892
1634555230000|2021-10-18 11:07:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|334
1634555240000|2021-10-18 11:07:20|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|2617
1634555250000|2021-10-18 11:07:30|2116||2116||2116||2116||100
1634555260000|2021-10-18 11:07:40||2115.5||2115.5||2115.5||2115.5|0
1634555270000|2021-10-18 11:07:50|2115.5|2115|2116|2115.5|2116.5|2116|2115.5|2115|10219
1634555280000|2021-10-18 11:08:00|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|1302
1634555290000|2021-10-18 11:08:10|2117|2116.5|2117|2116.5|2117.5|2116.5|2116.5|2116|3643
1634555300000|2021-10-18 11:08:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|1387
1634555310000|2021-10-18 11:08:30|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|6177
1634555320000|2021-10-18 11:08:40|||||||||75
1634555340000|2021-10-18 11:09:00|2117.5|2117|2117.5|2116.5|2117.5|2117|2117|2116.5|3237
1634555350000|2021-10-18 11:09:10||2117||2117||2117||2116.5|0
1634555360000|2021-10-18 11:09:20|2117|2116.5|2117|2116.5|2117|2117|2117|2116.5|348
1634555370000|2021-10-18 11:09:30|2117.5|2117|2117.5|2117|2117.5|2117|2117|2117|700
1634555380000|2021-10-18 11:09:40|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1209
1634555390000|2021-10-18 11:09:50|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|1272
1634555400000|2021-10-18 11:10:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1113
1634555410000|2021-10-18 11:10:10|||||||||121
1634555420000|2021-10-18 11:10:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|2643
1634555430000|2021-10-18 11:10:30|2117.5||2117||2117.5||2117||53
1634555440000|2021-10-18 11:10:40|2117.5||2117||2117.5||2117||0
1634555450000|2021-10-18 11:10:50|||||||||25
1634555480000|2021-10-18 11:11:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|596
1634555490000|2021-10-18 11:11:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1245
1634555500000|2021-10-18 11:11:40|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|1200
1634555520000|2021-10-18 11:12:00|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|5966
1634555540000|2021-10-18 11:12:20|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|1837
1634555550000|2021-10-18 11:12:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|0
1634555560000|2021-10-18 11:12:40|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|1686
1634555580000|2021-10-18 11:13:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|95
1634555600000|2021-10-18 11:13:20|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|4631
1634555610000|2021-10-18 11:13:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3588
1634555620000|2021-10-18 11:13:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|5486
1634555630000|2021-10-18 11:13:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2116|95
1634555670000|2021-10-18 11:14:30|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|2257
1634555700000|2021-10-18 11:15:00|||||||||270
1634555730000|2021-10-18 11:15:30|||||||||923
1634555740000|2021-10-18 11:15:40|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|340
1634555750000|2021-10-18 11:15:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3591
1634555770000|2021-10-18 11:16:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2173
1634555810000|2021-10-18 11:16:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|710
1634555820000|2021-10-18 11:17:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1042
1634555840000|2021-10-18 11:17:20|||||||||201
1634555860000|2021-10-18 11:17:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|4304
1634555880000|2021-10-18 11:18:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|507
1634555890000|2021-10-18 11:18:10|||||||||1000
1634555900000|2021-10-18 11:18:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1591
1634555950000|2021-10-18 11:19:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1019
1634555960000|2021-10-18 11:19:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1286
1634555970000|2021-10-18 11:19:30|||||||||100
1634555990000|2021-10-18 11:19:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2767
1634556000000|2021-10-18 11:20:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|292
1634556020000|2021-10-18 11:20:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|95
1634556050000|2021-10-18 11:20:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2454
1634556070000|2021-10-18 11:21:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|7347
1634556080000|2021-10-18 11:21:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|2140
1634556090000|2021-10-18 11:21:30|||||||||50
1634556100000|2021-10-18 11:21:40|||||||||335
1634556140000|2021-10-18 11:22:20|||||||||3
1634556150000|2021-10-18 11:22:30|||||||||500
1634556160000|2021-10-18 11:22:40|||||||||885
1634556220000|2021-10-18 11:23:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|655
1634556240000|2021-10-18 11:24:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|595
1634556250000|2021-10-18 11:24:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|69
1634556270000|2021-10-18 11:24:30|||||||||1162
1634556300000|2021-10-18 11:25:00|||||||||36
1634556320000|2021-10-18 11:25:20|||||||||1609
1634556330000|2021-10-18 11:25:30|||||||||400
1634556340000|2021-10-18 11:25:40|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|3846
1634556350000|2021-10-18 11:25:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2982
1634556370000|2021-10-18 11:26:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|452
1634556380000|2021-10-18 11:26:20|||||||||632
1634556390000|2021-10-18 11:26:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|736
1634556420000|2021-10-18 11:27:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|535
1634556430000|2021-10-18 11:27:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|142
1634556440000|2021-10-18 11:27:20|||||||||170
1634556460000|2021-10-18 11:27:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2730
1634556480000|2021-10-18 11:28:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|800
1634556490000|2021-10-18 11:28:10|||||||||509
1634556500000|2021-10-18 11:28:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|175
1634556510000|2021-10-18 11:28:30|2115||2114.5||2115||2114.5||0
1634556550000|2021-10-18 11:29:10|||||||||2014
1634556560000|2021-10-18 11:29:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|367
1634556580000|2021-10-18 11:29:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|183
1634556620000|2021-10-18 11:30:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|789
1634556630000|2021-10-18 11:30:30|||||||||400
1634556650000|2021-10-18 11:30:50|||||||||1040
1634556660000|2021-10-18 11:31:00|2113.5|2113|2112.5|2112|2113.5|2113|2112.5|2112|9998
1634556670000|2021-10-18 11:31:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112|1715
1634556680000|2021-10-18 11:31:20|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|973
1634556690000|2021-10-18 11:31:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|95
1634556700000|2021-10-18 11:31:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2482
1634556710000|2021-10-18 11:31:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|0
1634556730000|2021-10-18 11:32:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|885
1634556750000|2021-10-18 11:32:30|||||||||20
1634556790000|2021-10-18 11:33:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|2093
1634556810000|2021-10-18 11:33:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1290
1634556820000|2021-10-18 11:33:40|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|403
1634556830000|2021-10-18 11:33:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1241
1634556840000|2021-10-18 11:34:00|||||||||1550
1634556850000|2021-10-18 11:34:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|2139
1634556880000|2021-10-18 11:34:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4477
1634556890000|2021-10-18 11:34:50|2112.5|2112|2113|2112.5|2113.5|2113|2112.5|2112|7306
1634556910000|2021-10-18 11:35:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|232
1634556920000|2021-10-18 11:35:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|0
1634556930000|2021-10-18 11:35:30|||||||||139
1634556950000|2021-10-18 11:35:50|||||||||500
1634556960000|2021-10-18 11:36:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1117
1634556970000|2021-10-18 11:36:10|||||||||814
1634556980000|2021-10-18 11:36:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|464
1634556990000|2021-10-18 11:36:30|||||||||724
1634557000000|2021-10-18 11:36:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|4789
1634557010000|2021-10-18 11:36:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1236
1634557020000|2021-10-18 11:37:00|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112.5|249
1634557030000|2021-10-18 11:37:10|||||||||420
1634557040000|2021-10-18 11:37:20|||||||||1000
1634557050000|2021-10-18 11:37:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|939
1634557060000|2021-10-18 11:37:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|289
1634557070000|2021-10-18 11:37:50|2114.5||2114.5||2114.5||2114.5||800
1634557080000|2021-10-18 11:38:00|2114|2114|2114|2113.5|2114|2114|2114|2113.5|901
1634557090000|2021-10-18 11:38:10|||||||||1200
1634557130000|2021-10-18 11:38:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|589
1634557160000|2021-10-18 11:39:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|9011
1634557170000|2021-10-18 11:39:30|||||||||111
1634557180000|2021-10-18 11:39:40|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|8256
1634557210000|2021-10-18 11:40:10|||||||||5500
1634557300000|2021-10-18 11:41:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1592
1634557310000|2021-10-18 11:41:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|737
1634557320000|2021-10-18 11:42:00|||||||||250
1634557330000|2021-10-18 11:42:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|2213
1634557340000|2021-10-18 11:42:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|3148
1634557350000|2021-10-18 11:42:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|2160
1634557400000|2021-10-18 11:43:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|3602
1634557410000|2021-10-18 11:43:30|||||||||75
1634557430000|2021-10-18 11:43:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|6456
1634557450000|2021-10-18 11:44:10|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|9511
1634557460000|2021-10-18 11:44:20||2113||2113.5||2113.5||2113|1438
1634557510000|2021-10-18 11:45:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|2023
1634557520000|2021-10-18 11:45:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|872
1634557530000|2021-10-18 11:45:30|||||||||1230
1634557570000|2021-10-18 11:46:10|||||||||3743
1634557580000|2021-10-18 11:46:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|8589
1634557590000|2021-10-18 11:46:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2331
1634557600000|2021-10-18 11:46:40|||||||||83
1634557610000|2021-10-18 11:46:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3115
1634557630000|2021-10-18 11:47:10|||||||||483
1634557660000|2021-10-18 11:47:40|2113.5||2113||2113.5||2113||3837
1634557690000|2021-10-18 11:48:10|||||||||200
1634557720000|2021-10-18 11:48:40|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2053
1634557730000|2021-10-18 11:48:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|417
1634557740000|2021-10-18 11:49:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|200
1634557750000|2021-10-18 11:49:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|529
1634557760000|2021-10-18 11:49:20|||||||||176
1634557770000|2021-10-18 11:49:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3433
1634557780000|2021-10-18 11:49:40|||||||||77
1634557800000|2021-10-18 11:50:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|4192
1634557850000|2021-10-18 11:50:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1376
1634557870000|2021-10-18 11:51:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|750
1634557890000|2021-10-18 11:51:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|702
1634557940000|2021-10-18 11:52:20|||||||||50
1634557950000|2021-10-18 11:52:30|||||||||233
1634557960000|2021-10-18 11:52:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4764
1634557980000|2021-10-18 11:53:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|4910
1634557990000|2021-10-18 11:53:10|||||||||4028
1634558030000|2021-10-18 11:53:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|9023
1634558040000|2021-10-18 11:54:00|2115||2115||2115||2115||1894
1634558050000|2021-10-18 11:54:10|2114.5|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1556
1634558060000|2021-10-18 11:54:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|850
1634558110000|2021-10-18 11:55:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|400
1634558120000|2021-10-18 11:55:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|4377
1634558140000|2021-10-18 11:55:40|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|5064
1634558160000|2021-10-18 11:56:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|5569
1634558170000|2021-10-18 11:56:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2669
1634558180000|2021-10-18 11:56:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|14385
1634558190000|2021-10-18 11:56:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1345
1634558210000|2021-10-18 11:56:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1463
1634558220000|2021-10-18 11:57:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|5080
1634558230000|2021-10-18 11:57:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2305
1634558240000|2021-10-18 11:57:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634558260000|2021-10-18 11:57:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|10260
1634558280000|2021-10-18 11:58:00|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|12929
1634558310000|2021-10-18 11:58:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|358
1634558320000|2021-10-18 11:58:40|||||||||1525
1634558400000|2021-10-18 12:00:00|2115|2114.5|2113.5|2113|2115|2114.5|2112.5|2112|28832
1634558410000|2021-10-18 12:00:10||2112.5||2113||2113||2112.5|5240
1634558420000|2021-10-18 12:00:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|538
1634558430000|2021-10-18 12:00:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|400
1634558440000|2021-10-18 12:00:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1573
1634558450000|2021-10-18 12:00:50|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|928
1634558460000|2021-10-18 12:01:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|7116
1634558470000|2021-10-18 12:01:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1404
1634558490000|2021-10-18 12:01:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2630
1634558500000|2021-10-18 12:01:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2015
1634558510000|2021-10-18 12:01:50|2113|2112.5|2111.5|2111|2113|2112.5|2111|2110.5|14210
1634558520000|2021-10-18 12:02:00|2111|2110.5|2111|2110.5|2111.5|2111|2110.5|2110|5978
1634558540000|2021-10-18 12:02:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2109.5|19586
1634558550000|2021-10-18 12:02:30|2111|2109.5|2111.5|2111|2111.5|2111|2111|2109.5|36682
1634558560000|2021-10-18 12:02:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|5200
1634558580000|2021-10-18 12:03:00|2111|2110.5|2111|2110.5|2111.5|2110.5|2111|2110.5|34
1634558590000|2021-10-18 12:03:10|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|2670
1634558610000|2021-10-18 12:03:30|2110|2109.5|2109.5|2109|2110|2110|2109.5|2109|8041
1634558620000|2021-10-18 12:03:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109|1330
1634558630000|2021-10-18 12:03:50|2110.5|2109|2110|2109.5|2110.5|2109.5|2110|2109|225
1634558640000|2021-10-18 12:04:00|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|7815
1634558650000|2021-10-18 12:04:10|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|0
1634558660000|2021-10-18 12:04:20|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|4243
1634558670000|2021-10-18 12:04:30|2110.5|2109.5|2110.5|2110|2110.5|2110|2110.5|2109.5|1045
1634558690000|2021-10-18 12:04:50|2111||2110.5||2111||2110.5||673
1634558700000|2021-10-18 12:05:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|675
1634558710000|2021-10-18 12:05:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|0
1634558730000|2021-10-18 12:05:30|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|1204
1634558740000|2021-10-18 12:05:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|495
1634558750000|2021-10-18 12:05:50|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|574
1634558760000|2021-10-18 12:06:00|||||||||230
1634558770000|2021-10-18 12:06:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1390
1634558780000|2021-10-18 12:06:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|2078
1634558790000|2021-10-18 12:06:30|2112|2111.5|2112|2111|2112|2111.5|2112|2111|98
1634558800000|2021-10-18 12:06:40||2111.5||2111.5||2111.5||2111.5|0
1634558810000|2021-10-18 12:06:50||2111||2111.5||2111.5||2111|625
1634558820000|2021-10-18 12:07:00|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|0
1634558850000|2021-10-18 12:07:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1485
1634558860000|2021-10-18 12:07:40|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|966
1634558880000|2021-10-18 12:08:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|0
1634558890000|2021-10-18 12:08:10|2113||2112.5||2113||2112.5||0
1634558900000|2021-10-18 12:08:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1398
1634558910000|2021-10-18 12:08:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|296
1634558920000|2021-10-18 12:08:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|0
1634558930000|2021-10-18 12:08:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|95
1634558940000|2021-10-18 12:09:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3143
1634558960000|2021-10-18 12:09:20|||||||||339
1634558970000|2021-10-18 12:09:30|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|2558
1634558980000|2021-10-18 12:09:40|2114||2114||2114||2114||0
1634558990000|2021-10-18 12:09:50|2113.5||2113.5||2114||2113.5||0
1634559000000|2021-10-18 12:10:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2978
1634559010000|2021-10-18 12:10:10|2112.5|2112|2112|2111.5|2112.5|2112|2111.5|2111|12957
1634559020000|2021-10-18 12:10:20|2111.5|2111|2111|2110.5|2112|2111.5|2111|2110|8388
1634559030000|2021-10-18 12:10:30|||||||||400
1634559050000|2021-10-18 12:10:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|134
1634559060000|2021-10-18 12:11:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2688
1634559070000|2021-10-18 12:11:10|||||||||143
1634559080000|2021-10-18 12:11:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|865
1634559090000|2021-10-18 12:11:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|550
1634559110000|2021-10-18 12:11:50|2111.5|2111|2112|2111.5|2112|2111.5|2111|2110.5|7676
1634559120000|2021-10-18 12:12:00|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|5050
1634559170000|2021-10-18 12:12:50|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|5320
1634559180000|2021-10-18 12:13:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2976
1634559190000|2021-10-18 12:13:10|||||||||14
1634559200000|2021-10-18 12:13:20|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|4607
1634559210000|2021-10-18 12:13:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1604
1634559220000|2021-10-18 12:13:40|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|3475
1634559230000|2021-10-18 12:13:50|||||||||1000
1634559240000|2021-10-18 12:14:00|2110|2109.5|2110.5|2110|2110.5|2110|2109.5|2109|9018
1634559250000|2021-10-18 12:14:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|11285
1634559260000|2021-10-18 12:14:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|400
1634559270000|2021-10-18 12:14:30|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|5217
1634559280000|2021-10-18 12:14:40|2109.5|2109|2110|2109.5|2110.5|2109.5|2109.5|2109|2924
1634559290000|2021-10-18 12:14:50|2110.5||2110||2110.5||2110||0
1634559310000|2021-10-18 12:15:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2996
1634559320000|2021-10-18 12:15:20|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|6531
1634559330000|2021-10-18 12:15:30|2110.5|2109.5|2110|2109.5|2111|2109.5|2110|2109.5|1819
1634559350000|2021-10-18 12:15:50|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|2257
1634559360000|2021-10-18 12:16:00|2109|2108.5|2108.5|2108|2109.5|2109|2108.5|2108|5346
1634559370000|2021-10-18 12:16:10|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|520
1634559380000|2021-10-18 12:16:20|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|1692
1634559390000|2021-10-18 12:16:30|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|7607
1634559400000|2021-10-18 12:16:40|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|3736
1634559410000|2021-10-18 12:16:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1166
1634559420000|2021-10-18 12:17:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|1695
1634559430000|2021-10-18 12:17:10|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|2778
1634559440000|2021-10-18 12:17:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|145
1634559450000|2021-10-18 12:17:30|2109.5|2109|2108.5|2108|2109.5|2109|2108.5|2108|6283
1634559460000|2021-10-18 12:17:40|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|2355
1634559470000|2021-10-18 12:17:50|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|2777
1634559480000|2021-10-18 12:18:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|0
1634559490000|2021-10-18 12:18:10|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|7449
1634559500000|2021-10-18 12:18:20|2109|2108.5|2108|2107.5|2109.5|2109|2108|2107.5|7239
1634559510000|2021-10-18 12:18:30||2107||2107||2107||2107|3464
1634559520000|2021-10-18 12:18:40||2107.5||2107.5||2107.5||2107.5|0
1634559540000|2021-10-18 12:19:00|2107.5|2107|2108|2107.5|2108.5|2108|2107.5|2107|8282
1634559550000|2021-10-18 12:19:10|||||||||1803
1634559560000|2021-10-18 12:19:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2370
1634559570000|2021-10-18 12:19:30|2107.5|2107|2108|2107.5|2108.5|2108|2107.5|2107|224
1634559580000|2021-10-18 12:19:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|345
1634559590000|2021-10-18 12:19:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|3488
1634559600000|2021-10-18 12:20:00|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|400
1634559610000|2021-10-18 12:20:10|2108.5|2108|2109.5|2109|2109.5|2109|2108.5|2108|2390
1634559620000|2021-10-18 12:20:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|2169
1634559630000|2021-10-18 12:20:30|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|5785
1634559640000|2021-10-18 12:20:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1741
1634559650000|2021-10-18 12:20:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|911
1634559670000|2021-10-18 12:21:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1769
1634559680000|2021-10-18 12:21:20|||||||||478
1634559690000|2021-10-18 12:21:30|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|6998
1634559700000|2021-10-18 12:21:40|2109.5|2109|2110|2109.5|2110|2109.5|2109|2108.5|7668
1634559710000|2021-10-18 12:21:50|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|4077
1634559720000|2021-10-18 12:22:00|2109.5|2109|2109.5|2109|2109.5|2109.5|2109.5|2109|400
1634559730000|2021-10-18 12:22:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|0
1634559740000|2021-10-18 12:22:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|2950
1634559750000|2021-10-18 12:22:30|||||||||565
1634559760000|2021-10-18 12:22:40|||||||||400
1634559770000|2021-10-18 12:22:50|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|4656
1634559790000|2021-10-18 12:23:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|473
1634559800000|2021-10-18 12:23:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1918
1634559810000|2021-10-18 12:23:30|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|7601
1634559820000|2021-10-18 12:23:40|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|5180
1634559830000|2021-10-18 12:23:50|||||||||35
1634559840000|2021-10-18 12:24:00|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|3598
1634559850000|2021-10-18 12:24:10||2110.5||2111||2111||2110.5|951
1634559860000|2021-10-18 12:24:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1473
1634559870000|2021-10-18 12:24:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1014
1634559880000|2021-10-18 12:24:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|870
1634559890000|2021-10-18 12:24:50||2111||2111.5||2111.5||2111|1966
1634559900000|2021-10-18 12:25:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|858
1634559920000|2021-10-18 12:25:20|2111|2110.5|2112|2111.5|2112|2111.5|2111|2110.5|9670
1634559940000|2021-10-18 12:25:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2837
1634559950000|2021-10-18 12:25:50|||||||||1692
1634559970000|2021-10-18 12:26:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|5091
1634559980000|2021-10-18 12:26:20||2112||2112.5||2112.5||2112|5714
1634559990000|2021-10-18 12:26:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1
1634560000000|2021-10-18 12:26:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|364
1634560020000|2021-10-18 12:27:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1025
1634560030000|2021-10-18 12:27:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|7002
1634560040000|2021-10-18 12:27:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2554
1634560050000|2021-10-18 12:27:30||2112.5||2113||2113||2112.5|1139
1634560060000|2021-10-18 12:27:40|2114||2113.5||2114||2113.5||2074
1634560070000|2021-10-18 12:27:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|838
1634560080000|2021-10-18 12:28:00|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|800
1634560090000|2021-10-18 12:28:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|95
1634560100000|2021-10-18 12:28:20|||||||||360
1634560120000|2021-10-18 12:28:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|4129
1634560160000|2021-10-18 12:29:20|2113|2112.5|2112.5|2112|2113|2113|2112.5|2112|8859
1634560170000|2021-10-18 12:29:30|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|2189
1634560180000|2021-10-18 12:29:40|2111.5|2111|2112.5|2112|2112.5|2112|2111|2110.5|4384
1634560190000|2021-10-18 12:29:50|2113||2112.5||2113||2112.5||68
1634560200000|2021-10-18 12:30:00||2111.5||2112||2112||2111.5|11002
1634560210000|2021-10-18 12:30:10|||||||||400
1634560220000|2021-10-18 12:30:20||2111.5||2112||2112||2111.5|4194
1634560230000|2021-10-18 12:30:30|2113|2111.5|2112.5|2112|2113|2112.5|2112.5|2111.5|21611
1634560240000|2021-10-18 12:30:40|||||||||2624
1634560250000|2021-10-18 12:30:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|10482
1634560260000|2021-10-18 12:31:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2879
1634560270000|2021-10-18 12:31:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|630
1634560280000|2021-10-18 12:31:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1750
1634560290000|2021-10-18 12:31:30||2111.5||2112||2112||2111.5|5733
1634560300000|2021-10-18 12:31:40|||||||||200
1634560320000|2021-10-18 12:32:00|||||||||1918
1634560330000|2021-10-18 12:32:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|16301
1634560340000|2021-10-18 12:32:20|||||||||100
1634560350000|2021-10-18 12:32:30|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|1451
1634560360000|2021-10-18 12:32:40|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|472
1634560370000|2021-10-18 12:32:50|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|563
1634560400000|2021-10-18 12:33:20|2113.5|2113|2112.5|2112|2113.5|2113|2112.5|2112|8260
1634560410000|2021-10-18 12:33:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2131
1634560420000|2021-10-18 12:33:40|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|3628
1634560430000|2021-10-18 12:33:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1076
1634560440000|2021-10-18 12:34:00|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|2808
1634560450000|2021-10-18 12:34:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|95
1634560460000|2021-10-18 12:34:20|||||||||2150
1634560470000|2021-10-18 12:34:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1054
1634560480000|2021-10-18 12:34:40|||||||||401
1634560490000|2021-10-18 12:34:50|||||||||400
1634560520000|2021-10-18 12:35:20|||||||||500
1634560550000|2021-10-18 12:35:50|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|5925
1634560560000|2021-10-18 12:36:00|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|7532
1634560570000|2021-10-18 12:36:10|2111|2110.5|2110.5|2110|2111|2110.5|2110|2109.5|6234
1634560580000|2021-10-18 12:36:20|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|0
1634560590000|2021-10-18 12:36:30|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|6161
1634560600000|2021-10-18 12:36:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1634560610000|2021-10-18 12:36:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|374
1634560620000|2021-10-18 12:37:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|400
1634560630000|2021-10-18 12:37:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|623
1634560640000|2021-10-18 12:37:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1043
1634560650000|2021-10-18 12:37:30|||||||||125
1634560660000|2021-10-18 12:37:40||2109||2109.5||2109.5||2109|400
1634560680000|2021-10-18 12:38:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1909
1634560690000|2021-10-18 12:38:10|||||||||500
1634560700000|2021-10-18 12:38:20|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|2523
1634560720000|2021-10-18 12:38:40|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109.5|5983
1634560730000|2021-10-18 12:38:50|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|4459
1634560740000|2021-10-18 12:39:00|2111|2110.5|2111.5|2110.5|2111.5|2110.5|2111|2110.5|96
1634560750000|2021-10-18 12:39:10|2111|2111|2111.5|2111|2112|2111.5|2111|2111|4036
1634560760000|2021-10-18 12:39:20||2110.5||2110.5||2111||2110.5|3537
1634560770000|2021-10-18 12:39:30|2111||2111||2111||2111||450
1634560800000|2021-10-18 12:40:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|800
1634560820000|2021-10-18 12:40:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|3081
1634560830000|2021-10-18 12:40:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1693
1634560840000|2021-10-18 12:40:40|||||||||123
1634560850000|2021-10-18 12:40:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|95
1634560860000|2021-10-18 12:41:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|787
1634560870000|2021-10-18 12:41:10|2110|2109.5|2110.5|2110|2110.5|2110|2109.5|2109|958
1634560890000|2021-10-18 12:41:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|964
1634560900000|2021-10-18 12:41:40|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|343
1634560910000|2021-10-18 12:41:50|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|400
1634560920000|2021-10-18 12:42:00|2110.5|2110.5|2111|2110|2111|2110.5|2110.5|2110|1043
1634560930000|2021-10-18 12:42:10||2110.5||2110.5||2110.5||2110.5|0
1634560950000|2021-10-18 12:42:30|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|3279
1634560960000|2021-10-18 12:42:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1931
1634560980000|2021-10-18 12:43:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2589
1634561000000|2021-10-18 12:43:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1549
1634561010000|2021-10-18 12:43:30|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|496
1634561030000|2021-10-18 12:43:50|2109|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|0
1634561040000|2021-10-18 12:44:00|2109.5||2109||2109.5||2109||0
1634561050000|2021-10-18 12:44:10|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|2193
1634561060000|2021-10-18 12:44:20|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|1150
1634561070000|2021-10-18 12:44:30|2109.5|2109|2109.5|2108.5|2109.5|2109|2109|2108.5|1176
1634561080000|2021-10-18 12:44:40|2109|2109|2110|2109.5|2110|2109.5|2109|2108.5|2981
1634561100000|2021-10-18 12:45:00|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|6230
1634561110000|2021-10-18 12:45:10|2110|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|2650
1634561120000|2021-10-18 12:45:20||2110||2110||2110||2109.5|0
1634561140000|2021-10-18 12:45:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4420
1634561150000|2021-10-18 12:45:50|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|3636
1634561160000|2021-10-18 12:46:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|473
1634561180000|2021-10-18 12:46:20|||||||||400
1634561190000|2021-10-18 12:46:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1400
1634561210000|2021-10-18 12:46:50|||||||||1000
1634561220000|2021-10-18 12:47:00|2109|2108.5|2108.5|2108|2109|2109|2108.5|2108|1229
1634561230000|2021-10-18 12:47:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108|95
1634561240000|2021-10-18 12:47:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|1800
1634561250000|2021-10-18 12:47:30|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|1083
1634561260000|2021-10-18 12:47:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|361
1634561270000|2021-10-18 12:47:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|499
1634561280000|2021-10-18 12:48:00|||||||||322
1634561290000|2021-10-18 12:48:10|||||||||212
1634561330000|2021-10-18 12:48:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|345
1634561340000|2021-10-18 12:49:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|346
1634561350000|2021-10-18 12:49:10|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|2363
1634561370000|2021-10-18 12:49:30|2107.5|2107|2106.5|2106|2107.5|2107|2106.5|2106|353
1634561400000|2021-10-18 12:50:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|1269
1634561410000|2021-10-18 12:50:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|3118
1634561420000|2021-10-18 12:50:20|2106|2105.5|2105.5|2105|2106|2106|2105.5|2105|528
1634561430000|2021-10-18 12:50:30|||||||||278
1634561440000|2021-10-18 12:50:40||2104.5||2105||2105||2104.5|10695
1634561450000|2021-10-18 12:50:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|5924
1634561460000|2021-10-18 12:51:00||2104.5||2105||2105||2104.5|20174
1634561470000|2021-10-18 12:51:10|2105|2104.5|2104.5|2104|2105|2105|2104.5|2104|23376
1634561480000|2021-10-18 12:51:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2485
1634561490000|2021-10-18 12:51:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1456
1634561500000|2021-10-18 12:51:40|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|6286
1634561510000|2021-10-18 12:51:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|0
1634561520000|2021-10-18 12:52:00|2104||2104||2104||2103.5||0
1634561530000|2021-10-18 12:52:10|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|200
1634561540000|2021-10-18 12:52:20|||||||||500
1634561560000|2021-10-18 12:52:40|2103.5|2103|2104|2103|2104|2103|2103.5|2103|1973
1634561570000|2021-10-18 12:52:50|2103.5||2103.5||2103.5||2103.5||359
1634561580000|2021-10-18 12:53:00|2103|2102.5|2102.5|2101.5|2103|2102.5|2102|2101.5|17055
1634561590000|2021-10-18 12:53:10|2102|2102|2101.5|2100.5|2102|2102|2101|2100.5|6344
1634561600000|2021-10-18 12:53:20|2102|2101|2102|2101.5|2102|2101.5|2102|2101|5735
1634561610000|2021-10-18 12:53:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|496
1634561620000|2021-10-18 12:53:40|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|0
1634561630000|2021-10-18 12:53:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1634561640000|2021-10-18 12:54:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|2297
1634561650000|2021-10-18 12:54:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|99
1634561680000|2021-10-18 12:54:40|||||||||200
1634561690000|2021-10-18 12:54:50|||||||||154
1634561710000|2021-10-18 12:55:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2656
1634561720000|2021-10-18 12:55:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|16239
1634561730000|2021-10-18 12:55:30|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|7268
1634561740000|2021-10-18 12:55:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098|24236
1634561750000|2021-10-18 12:55:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|120
1634561760000|2021-10-18 12:56:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|97
1634561770000|2021-10-18 12:56:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|5000
1634561780000|2021-10-18 12:56:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|4177
1634561790000|2021-10-18 12:56:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634561800000|2021-10-18 12:56:40||2098.5||2099||2099||2098.5|0
1634561820000|2021-10-18 12:57:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|807
1634561830000|2021-10-18 12:57:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2743
1634561850000|2021-10-18 12:57:30|||||||||400
1634561860000|2021-10-18 12:57:40|||||||||3286
1634561870000|2021-10-18 12:57:50|2098|2097.5|2099|2098.5|2099|2098.5|2098|2097.5|50508
1634561880000|2021-10-18 12:58:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2446
1634561890000|2021-10-18 12:58:10|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|7366
1634561900000|2021-10-18 12:58:20|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|11318
1634561910000|2021-10-18 12:58:30|||||||||756
1634561920000|2021-10-18 12:58:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|632
1634561930000|2021-10-18 12:58:50|2097|2096.5|2097.5|2096.5|2097.5|2097|2097|2096.5|696
1634561940000|2021-10-18 12:59:00||2097||2097||2097||2097|1000
1634561950000|2021-10-18 12:59:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|364
1634561960000|2021-10-18 12:59:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|154
1634561970000|2021-10-18 12:59:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|832
1634561980000|2021-10-18 12:59:40|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|490
1634561990000|2021-10-18 12:59:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|7292
1634562010000|2021-10-18 13:00:10|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|2484
1634562020000|2021-10-18 13:00:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|96
1634562030000|2021-10-18 13:00:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|500
1634562040000|2021-10-18 13:00:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3434
1634562050000|2021-10-18 13:00:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|693
1634562070000|2021-10-18 13:01:10|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|250
1634562080000|2021-10-18 13:01:20|2100|2099.5|2099|2098.5|2100|2099.5|2099|2098.5|1525
1634562090000|2021-10-18 13:01:30|2099.5||2099.5||2099.5||2099.5||1547
1634562100000|2021-10-18 13:01:40|2100|2099|2100|2099.5|2100|2099.5|2100|2099|474
1634562110000|2021-10-18 13:01:50|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|590
1634562120000|2021-10-18 13:02:00|2099.5|2099|2099.5|2099|2100|2099|2099.5|2099|521
1634562130000|2021-10-18 13:02:10|2099|2098.5|2098|2097.5|2099|2098.5|2098|2097.5|10755
1634562140000|2021-10-18 13:02:20|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|2240
1634562150000|2021-10-18 13:02:30|2097|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|3694
1634562160000|2021-10-18 13:02:40|2099|2097.5|2098.5|2097.5|2099|2097.5|2098|2097.5|708
1634562170000|2021-10-18 13:02:50|2098||2098||2098||2098||0
1634562180000|2021-10-18 13:03:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|1249
1634562190000|2021-10-18 13:03:10|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|796
1634562200000|2021-10-18 13:03:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|900
1634562210000|2021-10-18 13:03:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4356
1634562220000|2021-10-18 13:03:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|655
1634562240000|2021-10-18 13:04:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|979
1634562250000|2021-10-18 13:04:10|||||||||1000
1634562260000|2021-10-18 13:04:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097|3064
1634562270000|2021-10-18 13:04:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|7395
1634562280000|2021-10-18 13:04:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|5679
1634562320000|2021-10-18 13:05:20|2099.5|2099|2097|2096.5|2099.5|2099|2097|2096.5|14945
1634562330000|2021-10-18 13:05:30|2096.5|2096|2097|2096.5|2097.5|2096.5|2096.5|2096|2917
1634562340000|2021-10-18 13:05:40|2097.5|2096|2096|2095.5|2097.5|2096|2096|2095.5|7517
1634562350000|2021-10-18 13:05:50|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|3452
1634562360000|2021-10-18 13:06:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|7055
1634562380000|2021-10-18 13:06:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|6420
1634562410000|2021-10-18 13:06:50|2097.5||2097||2097.5||2097||485
1634562420000|2021-10-18 13:07:00|||||||||208
1634562430000|2021-10-18 13:07:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|3118
1634562450000|2021-10-18 13:07:30|||||||||418
1634562460000|2021-10-18 13:07:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|8731
1634562490000|2021-10-18 13:08:10|||||||||1200
1634562500000|2021-10-18 13:08:20|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|451
1634562510000|2021-10-18 13:08:30||2098||2098||2098||2098|4
1634562530000|2021-10-18 13:08:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|2997
1634562540000|2021-10-18 13:09:00|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|96
1634562550000|2021-10-18 13:09:10|||||||||582
1634562560000|2021-10-18 13:09:20|2099.5|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|954
1634562570000|2021-10-18 13:09:30|2099||2099||2099||2099||0
1634562600000|2021-10-18 13:10:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2081
1634562610000|2021-10-18 13:10:10||2098.5||2099||2099||2098.5|2849
1634562630000|2021-10-18 13:10:30|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|1982
1634562640000|2021-10-18 13:10:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|953
1634562650000|2021-10-18 13:10:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3072
1634562660000|2021-10-18 13:11:00|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|1382
1634562670000|2021-10-18 13:11:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|348
1634562700000|2021-10-18 13:11:40|2098.5||2098||2098.5||2098||11400
1634562710000|2021-10-18 13:11:50|2098.5|2098|2099|2098.5|2099|2098.5|2098|2097.5|5942
1634562720000|2021-10-18 13:12:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|13604
1634562750000|2021-10-18 13:12:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|750
1634562790000|2021-10-18 13:13:10|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|919
1634562800000|2021-10-18 13:13:20|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|1900
1634562830000|2021-10-18 13:13:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634562840000|2021-10-18 13:14:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|498
1634562850000|2021-10-18 13:14:10|2099.5|2099|2099.5|2099|2100|2099|2099.5|2099|97
1634562860000|2021-10-18 13:14:20||2098.5||2098.5||2098.5||2098.5|923
1634562910000|2021-10-18 13:15:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|568
1634562930000|2021-10-18 13:15:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1230
1634562950000|2021-10-18 13:15:50|2099.5|2099|2099.5|2098.5|2099.5|2099|2099.5|2098.5|2709
1634562960000|2021-10-18 13:16:00|2099|2099|2099|2098.5|2099|2099|2099|2098.5|500
1634562970000|2021-10-18 13:16:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1150
1634562980000|2021-10-18 13:16:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1352
1634562990000|2021-10-18 13:16:30|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|555
1634563000000|2021-10-18 13:16:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|811
1634563010000|2021-10-18 13:16:50|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|933
1634563020000|2021-10-18 13:17:00|2099|2097.5|2098|2097.5|2099|2097.5|2097.5|2097|5055
1634563030000|2021-10-18 13:17:10|2098.5|2098|2099|2098.5|2099|2098.5|2098|2098|1502
1634563050000|2021-10-18 13:17:30|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|5629
1634563060000|2021-10-18 13:17:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|96
1634563070000|2021-10-18 13:17:50|2098|2097.5|2098|2097.5|2098.5|2098|2097.5|2097|4972
1634563080000|2021-10-18 13:18:00|2098.5||2098||2098.5||2098||1400
1634563090000|2021-10-18 13:18:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|2790
1634563100000|2021-10-18 13:18:20|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|4977
1634563110000|2021-10-18 13:18:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|281
1634563120000|2021-10-18 13:18:40||2097||2097.5||2097.5||2097|1779
1634563130000|2021-10-18 13:18:50|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|2797
1634563140000|2021-10-18 13:19:00|2099||2099||2099||2099||0
1634563150000|2021-10-18 13:19:10|2098.5||2099||2099||2098.5||0
1634563160000|2021-10-18 13:19:20|2098.5|2098.5|2098.5|2098|2099|2098.5|2098|2097.5|5686
1634563170000|2021-10-18 13:19:30|2099|2098.5|2099|2098|2099|2098.5|2098.5|2098|3717
1634563190000|2021-10-18 13:19:50|2098.5|2098.5|2099|2098.5|2099.5|2099|2098.5|2098.5|4408
1634563200000|2021-10-18 13:20:00|2099.5||2099||2099.5||2099||5965
1634563210000|2021-10-18 13:20:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2937
1634563220000|2021-10-18 13:20:20|||||||||200
1634563230000|2021-10-18 13:20:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|6680
1634563260000|2021-10-18 13:21:00|||||||||400
1634563280000|2021-10-18 13:21:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|3388
1634563290000|2021-10-18 13:21:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|5441
1634563300000|2021-10-18 13:21:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098|642
1634563330000|2021-10-18 13:22:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|4636
1634563350000|2021-10-18 13:22:30|2099.5|2099|2098.5|2098|2099.5|2099|2098|2097.5|13122
1634563360000|2021-10-18 13:22:40|||||||||500
1634563370000|2021-10-18 13:22:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|1808
1634563380000|2021-10-18 13:23:00|2099.5|2099|2099.5|2099|2099.5|2099|2099|2099|1250
1634563390000|2021-10-18 13:23:10|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2490
1634563400000|2021-10-18 13:23:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1137
1634563410000|2021-10-18 13:23:30|2100|2099.5|2099.5|2099|2100|2099.5|2099|2098.5|6255
1634563420000|2021-10-18 13:23:40|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|61
1634563430000|2021-10-18 13:23:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1727
1634563450000|2021-10-18 13:24:10|2099|2098.5|2099|2098.5|2099|2099|2099|2098.5|2276
1634563460000|2021-10-18 13:24:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2098.5|391
1634563470000|2021-10-18 13:24:30|||||||||98
1634563480000|2021-10-18 13:24:40|2100|2099.5|2100.5|2100|2100.5|2100|2099.5|2099|9948
1634563500000|2021-10-18 13:25:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|3155
1634563510000|2021-10-18 13:25:10|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|2107
1634563560000|2021-10-18 13:26:00|2100.5|2100|2101|2100|2101|2100|2100.5|2100|1994
1634563570000|2021-10-18 13:26:10|2101.5|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|7977
1634563580000|2021-10-18 13:26:20|2100.5|2100|2101.5|2101|2101.5|2101|2100.5|2100|11456
1634563590000|2021-10-18 13:26:30|2101|2100.5|2100.5|2100|2101.5|2101|2100.5|2100|4921
1634563610000|2021-10-18 13:26:50|2100|2099.5|2100.5|2099.5|2100.5|2099.5|2100|2099.5|4807
1634563620000|2021-10-18 13:27:00|2100|2100|2100|2099.5|2100|2100|2100|2099|6737
1634563630000|2021-10-18 13:27:10||2099||2099.5||2099.5||2099|5810
1634563640000|2021-10-18 13:27:20|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|10594
1634563670000|2021-10-18 13:27:50|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2112
1634563680000|2021-10-18 13:28:00|2101.5|2101|2102|2101|2102|2101.5|2101.5|2101|1891
1634563690000|2021-10-18 13:28:10|2102.5|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3644
1634563700000|2021-10-18 13:28:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1275
1634563710000|2021-10-18 13:28:30|2102|2101.5|2101|2100.5|2102|2101.5|2101|2100.5|12013
1634563720000|2021-10-18 13:28:40|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1897
1634563730000|2021-10-18 13:28:50|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1690
1634563750000|2021-10-18 13:29:10|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|2975
1634563770000|2021-10-18 13:29:30|2101|2100.5|2101.5|2100.5|2101.5|2101|2101|2100.5|2480
1634563780000|2021-10-18 13:29:40|2101|2101|2102|2101.5|2102|2101.5|2101|2101|5153
1634563790000|2021-10-18 13:29:50|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2100.5|3007
1634563800000|2021-10-18 13:30:00|2102|2101.5|2101.5|2101|2103.5|2103|2100.5|2100|41757
1634563810000|2021-10-18 13:30:10|2101|2100.5|2102.5|2102|2102.5|2102|2100.5|2100|2998
1634563820000|2021-10-18 13:30:20|2102|2101.5|2102|2101|2102|2101.5|2101|2100.5|693
1634563830000|2021-10-18 13:30:30|2101.5|2101.5|2101|2100.5|2103|2102.5|2101|2100.5|9445
1634563840000|2021-10-18 13:30:40|2101.5|2101|2101.5|2101|2102|2101.5|2101|2100.5|1643
1634563850000|2021-10-18 13:30:50|2102|2101.5|2101.5|2101|2102.5|2101.5|2101|2100.5|1816
1634563860000|2021-10-18 13:31:00|2102|2101.5|2106|2105.5|2106|2105.5|2102|2101.5|23024
1634563870000|2021-10-18 13:31:10|2105.5|2105|2103.5|2103|2106|2105.5|2103.5|2103|21556
1634563880000|2021-10-18 13:31:20|2104|2103.5|2103|2102.5|2104.5|2104|2102.5|2102|13442
1634563890000|2021-10-18 13:31:30|2102.5|2102|2102.5|2101.5|2103.5|2103|2102|2101.5|5873
1634563900000|2021-10-18 13:31:40|2102|2101|2101|2100|2102.5|2101.5|2100|2099.5|5127
1634563910000|2021-10-18 13:31:50|2100.5|2100.5|2101.5|2101|2101.5|2101|2100|2099.5|4306
1634563920000|2021-10-18 13:32:00|2102|2101.5|2102.5|2102|2102.5|2102|2101|2100.5|27873
1634563930000|2021-10-18 13:32:10|2103|2101.5|2102|2101.5|2103|2102.5|2101.5|2101|3527
1634563940000|2021-10-18 13:32:20|2101.5|2101|2103|2102|2103|2102.5|2101.5|2101|9902
1634563950000|2021-10-18 13:32:30|2102.5|2102.5|2103|2102.5|2104.5|2104|2102.5|2102.5|7803
1634563960000|2021-10-18 13:32:40|2103.5|2103|2103.5|2103|2104.5|2104|2103.5|2103|3005
1634563970000|2021-10-18 13:32:50|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|2036
1634563980000|2021-10-18 13:33:00|2103.5|2103|2103|2102|2103.5|2103|2102|2101.5|20342
1634563990000|2021-10-18 13:33:10|2102.5|2102.5|2102|2101.5|2103.5|2103|2102|2101|6454
1634564000000|2021-10-18 13:33:20|2101.5|2101|2102|2101.5|2102.5|2102|2101.5|2101|2934
1634564010000|2021-10-18 13:33:30|2102.5|2102|2104|2103.5|2104.5|2104|2102.5|2101.5|4620
1634564020000|2021-10-18 13:33:40|2104.5|2104|2105|2104.5|2105.5|2105|2104.5|2104|1397
1634564030000|2021-10-18 13:33:50|2104.5|2104|2106|2105.5|2106.5|2106|2104.5|2104|2547
1634564040000|2021-10-18 13:34:00|2106.5|2105|2105.5|2105|2106.5|2106|2105|2104.5|4916
1634564050000|2021-10-18 13:34:10|2105|2104.5|2104.5|2104|2105.5|2104.5|2104.5|2104|1199
1634564060000|2021-10-18 13:34:20|2104|2103.5|2104.5|2104|2105|2104.5|2104|2103.5|2094
1634564070000|2021-10-18 13:34:30|2104|2103.5|2106.5|2106|2107|2106.5|2104|2103.5|32928
1634564080000|2021-10-18 13:34:40|2107|2106.5|2107.5|2106.5|2107.5|2107|2106.5|2106|4460
1634564090000|2021-10-18 13:34:50|2107|2106|2106.5|2106|2107|2106.5|2106|2105.5|15669
1634564100000|2021-10-18 13:35:00|2106|2105.5|2104.5|2104|2106.5|2105.5|2104|2103.5|11695
1634564110000|2021-10-18 13:35:10|2105|2104.5|2105.5|2104.5|2106|2105|2104|2103.5|42435
1634564120000|2021-10-18 13:35:20|2105|2105|2105|2104.5|2107|2106|2104.5|2104|93287
1634564130000|2021-10-18 13:35:30|2105.5|2105|2106.5|2106|2107|2106.5|2105.5|2105|3960
1634564140000|2021-10-18 13:35:40|2106|2105.5|2107|2106.5|2107|2106.5|2106|2105|25341
1634564150000|2021-10-18 13:35:50|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|4582
1634564160000|2021-10-18 13:36:00|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106|7206
1634564170000|2021-10-18 13:36:10|2106.5|2106|2107.5|2106.5|2107.5|2106.5|2106|2105.5|23165
1634564180000|2021-10-18 13:36:20|2108|2107|2108.5|2108|2109|2108.5|2108|2107|7414
1634564190000|2021-10-18 13:36:30|2109|2108.5|2108|2107.5|2109|2108.5|2107.5|2107|4779
1634564200000|2021-10-18 13:36:40|2107.5|2107|2108|2107.5|2108|2107.5|2107|2106.5|9576
1634564210000|2021-10-18 13:36:50|2108.5|2108|2108.5|2108|2109|2108.5|2108|2107.5|7848
1634564220000|2021-10-18 13:37:00|2108|2107.5|2107.5|2107|2108|2108|2107.5|2107|2990
1634564230000|2021-10-18 13:37:10|2107|2106.5|2105|2104|2107.5|2106.5|2104.5|2104|6235
1634564240000|2021-10-18 13:37:20|2105.5|2104.5|2106.5|2106|2106.5|2106|2104.5|2104|38609
1634564250000|2021-10-18 13:37:30|2107|2106.5|2105.5|2104.5|2107|2106.5|2105|2104.5|10208
1634564260000|2021-10-18 13:37:40|2106|2105|2106|2105|2106|2105.5|2105.5|2105|20769
1634564270000|2021-10-18 13:37:50|2105.5|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|734
1634564280000|2021-10-18 13:38:00|2106.5|2105|2105.5|2105|2106.5|2105.5|2105.5|2105|139
1634564290000|2021-10-18 13:38:10|2105|2104.5|2104|2103.5|2105|2105|2104|2103.5|6509
1634564300000|2021-10-18 13:38:20|2103.5|2103|2104.5|2103.5|2104.5|2104|2103.5|2103|1808
1634564310000|2021-10-18 13:38:30|2105|2104|2106|2105.5|2106.5|2105.5|2104.5|2104|27003
1634564320000|2021-10-18 13:38:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|3524
1634564330000|2021-10-18 13:38:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1886
1634564340000|2021-10-18 13:39:00|2105.5|2105|2105.5|2105|2106|2105.5|2105|2104.5|18295
1634564350000|2021-10-18 13:39:10|2106|2105.5|2106|2105|2106|2105.5|2105.5|2105|987
1634564360000|2021-10-18 13:39:20|2105.5|2105.5|2105.5|2105|2106|2105.5|2105|2104.5|2347
1634564370000|2021-10-18 13:39:30|2106|2104.5|2106.5|2105.5|2106.5|2106|2105|2104.5|4971
1634564380000|2021-10-18 13:39:40|2106|2105|2105.5|2105|2106|2105|2105.5|2105|745
1634564390000|2021-10-18 13:39:50|2105|2104.5|2106|2105|2106|2105.5|2105|2104.5|3044
1634564400000|2021-10-18 13:40:00|2105.5|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|7613
1634564410000|2021-10-18 13:40:10|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|46789
1634564420000|2021-10-18 13:40:20|2103.5|2103|2104.5|2104|2105.5|2105|2103.5|2103|4889
1634564430000|2021-10-18 13:40:30|2104|2103|2103.5|2103|2104|2103.5|2103|2102.5|28261
1634564440000|2021-10-18 13:40:40|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|2123
1634564450000|2021-10-18 13:40:50|2104.5|2104|2103|2102|2104.5|2104|2102.5|2102|10336
1634564460000|2021-10-18 13:41:00|2103.5|2102.5|2103|2102|2103.5|2103|2102.5|2102|6185
1634564470000|2021-10-18 13:41:10|2103.5|2102.5|2103|2102|2104|2103|2102.5|2102|2339
1634564480000|2021-10-18 13:41:20|2103.5|2102.5|2102|2101.5|2103.5|2103|2102|2101.5|2006
1634564490000|2021-10-18 13:41:30|2102.5|2102|2102|2101.5|2102.5|2102|2101.5|2101|753
1634564500000|2021-10-18 13:41:40|2101.5|2101|2103|2102.5|2103|2102.5|2101.5|2101|763
1634564510000|2021-10-18 13:41:50|2102.5|2102|2103.5|2102.5|2104|2103.5|2102.5|2102|2222
1634564520000|2021-10-18 13:42:00|2104|2103|2103.5|2102.5|2104|2103.5|2103|2102.5|4149
1634564530000|2021-10-18 13:42:10|2103|2103|2103|2102.5|2104|2103|2103|2102.5|3159
1634564540000|2021-10-18 13:42:20|2103.5|2103|2105|2104.5|2105|2104.5|2103|2103|2161
1634564550000|2021-10-18 13:42:30|2105.5|2105|2106|2105.5|2106|2105.5|2105|2105|1727
1634564560000|2021-10-18 13:42:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|5073
1634564570000|2021-10-18 13:42:50|2107|2106.5|2107.5|2107|2108|2107.5|2107|2106.5|8101
1634564580000|2021-10-18 13:43:00|2108|2107.5|2107|2106.5|2108.5|2107.5|2107|2106.5|11481
1634564590000|2021-10-18 13:43:10|2106.5|2106|2107|2106|2107|2106|2106|2105.5|4028
1634564600000|2021-10-18 13:43:20|2106.5|2105.5|2105.5|2104.5|2106.5|2106|2105|2104.5|3726
1634564610000|2021-10-18 13:43:30|2105|2105|2106|2105.5|2106|2105.5|2105|2104.5|3061
1634564620000|2021-10-18 13:43:40|2106.5|2106|2107|2106.5|2107|2106.5|2106|2105.5|2247
1634564630000|2021-10-18 13:43:50|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|3479
1634564640000|2021-10-18 13:44:00|2107|2106.5|2107|2106.5|2108|2107|2107|2106|390
1634564650000|2021-10-18 13:44:10|2106.5|2106|2107|2106|2107|2106.5|2106.5|2106|2268
1634564660000|2021-10-18 13:44:20|2106.5|2106.5|2107.5|2106.5|2107.5|2107|2106.5|2106.5|3046
1634564670000|2021-10-18 13:44:30|2107|2106|2107|2106.5|2107.5|2106.5|2106.5|2106|5486
1634564680000|2021-10-18 13:44:40|2107.5|2107|2108|2107|2108|2107.5|2107|2106.5|792
1634564690000|2021-10-18 13:44:50|2107.5|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1013
1634564700000|2021-10-18 13:45:00|2108|2107.5|2106.5|2106|2108|2107.5|2106|2105.5|8272
1634564710000|2021-10-18 13:45:10|2107|2106.5|2108|2107|2108|2107.5|2106.5|2106.5|1814
1634564720000|2021-10-18 13:45:20|2107.5|2107.5|2106.5|2105.5|2107.5|2107.5|2105.5|2105|44914
1634564730000|2021-10-18 13:45:30|2106|2106|2106|2105.5|2107|2106|2106|2105.5|238
1634564740000|2021-10-18 13:45:40|2106.5|2106|2106|2105.5|2107|2106|2106|2105.5|2830
1634564750000|2021-10-18 13:45:50|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|2578
1634564760000|2021-10-18 13:46:00|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|5942
1634564770000|2021-10-18 13:46:10|2104|2103.5|2104.5|2103.5|2105|2104.5|2104|2103.5|2074
1634564780000|2021-10-18 13:46:20|2104|2104|2104.5|2104|2105|2104.5|2104|2104|508
1634564790000|2021-10-18 13:46:30|2105|2103.5|2104.5|2103.5|2105|2103.5|2104|2103.5|2738
1634564800000|2021-10-18 13:46:40|2105|2104|2105|2104.5|2105|2104.5|2104.5|2104|229
1634564810000|2021-10-18 13:46:50|2104.5|2104|2106|2105.5|2106|2105.5|2104.5|2104|1430
1634564820000|2021-10-18 13:47:00|2105.5|2105|2106.5|2106|2107|2106|2105.5|2105|11830
1634564830000|2021-10-18 13:47:10|2107|2105.5|2106.5|2106|2107|2106|2106.5|2105.5|649
1634564840000|2021-10-18 13:47:20|2107|2106.5|2106.5|2105.5|2107|2106.5|2106|2105.5|3807
1634564850000|2021-10-18 13:47:30|2107|2106|2107|2106.5|2107|2106.5|2106|2105.5|2020
1634564860000|2021-10-18 13:47:40|2107.5|2106|2107|2106.5|2107.5|2106.5|2107|2106|279
1634564870000|2021-10-18 13:47:50|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|224
1634564880000|2021-10-18 13:48:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2243
1634564890000|2021-10-18 13:48:10|2106|2105.5|2107|2106.5|2107|2106.5|2105.5|2105|6815
1634564900000|2021-10-18 13:48:20|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|2653
1634564920000|2021-10-18 13:48:40|2106.5|2106|2106.5|2106|2107|2106.5|2105.5|2105|17169
1634564930000|2021-10-18 13:48:50|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|932
1634564940000|2021-10-18 13:49:00||2106.5||2106.5||2106.5||2106.5|0
1634564950000|2021-10-18 13:49:10|2107.5|2107|2107|2106.5|2107.5|2107|2106.5|2106|3777
1634564960000|2021-10-18 13:49:20|2106.5|2106|2106.5|2106|2107.5|2107|2106.5|2106|1926
1634564970000|2021-10-18 13:49:30|2106|2105.5|2105|2104.5|2106.5|2106|2105|2104.5|6234
1634564980000|2021-10-18 13:49:40|2105.5|2105|2105.5|2105|2106|2105.5|2105|2104.5|5127
1634564990000|2021-10-18 13:49:50|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|6671
1634565000000|2021-10-18 13:50:00|2104|2103.5|2104|2103.5|2105|2104.5|2103.5|2103|10337
1634565010000|2021-10-18 13:50:10|2104.5|2104|2104|2103|2104.5|2104|2103.5|2103|938
1634565020000|2021-10-18 13:50:20|2103.5|2103.5|2104|2103|2104|2103.5|2103.5|2103|401
1634565030000|2021-10-18 13:50:30|2103.5|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|5721
1634565040000|2021-10-18 13:50:40|2104.5|2104|2104|2103.5|2104.5|2104|2103.5|2103|2212
1634565050000|2021-10-18 13:50:50|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|474
1634565060000|2021-10-18 13:51:00|2105|2104|2104|2103|2105.5|2105|2103.5|2103|8895
1634565070000|2021-10-18 13:51:10|2103.5|2103.5|2103.5|2103|2104|2103.5|2103|2102.5|7436
1634565080000|2021-10-18 13:51:20|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|3734
1634565090000|2021-10-18 13:51:30|2103|2103|2103.5|2103|2104|2103|2103|2102.5|1348
1634565100000|2021-10-18 13:51:40|2103|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|4956
1634565110000|2021-10-18 13:51:50|2103|2103|2102.5|2102|2103.5|2103|2102.5|2102|5116
1634565120000|2021-10-18 13:52:00|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|11426
1634565130000|2021-10-18 13:52:10|2102.5|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|11558
1634565140000|2021-10-18 13:52:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|6428
1634565150000|2021-10-18 13:52:30|2101.5|2101|2101.5|2101|2102|2101.5|2101|2100.5|2435
1634565160000|2021-10-18 13:52:40|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|0
1634565170000|2021-10-18 13:52:50|2102.5|2102|2103|2102.5|2103|2102.5|2102|2102|400
1634565180000|2021-10-18 13:53:00|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|2970
1634565190000|2021-10-18 13:53:10|||||||||2757
1634565200000|2021-10-18 13:53:20|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|3052
1634565210000|2021-10-18 13:53:30|||||||||900
1634565220000|2021-10-18 13:53:40|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2946
1634565230000|2021-10-18 13:53:50|2104||2103.5||2104||2103.5||0
1634565240000|2021-10-18 13:54:00|2104|2102.5|2103|2102.5|2104|2102.5|2103|2102.5|234
1634565250000|2021-10-18 13:54:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2101
1634565260000|2021-10-18 13:54:20|2103.5|2103|2103.5|2102.5|2103.5|2103|2102.5|2102|1219
1634565270000|2021-10-18 13:54:30|2103|2103|2103.5|2103|2104|2103.5|2103|2102.5|25
1634565280000|2021-10-18 13:54:40|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|942
1634565290000|2021-10-18 13:54:50|2102.5|2102|2103.5|2102.5|2103.5|2103|2102.5|2102|97
1634565300000|2021-10-18 13:55:00|2103|2103|2103|2102.5|2103.5|2103|2103|2102.5|1797
1634565310000|2021-10-18 13:55:10|2103.5|2103|2104.5|2104|2105|2104|2103.5|2103|6595
1634565320000|2021-10-18 13:55:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|3067
1634565330000|2021-10-18 13:55:30|2105|2104.5|2104.5|2103.5|2105|2104.5|2104|2103.5|888
1634565340000|2021-10-18 13:55:40|2104|2104|2103.5|2103|2104.5|2104|2103|2102.5|2607
1634565350000|2021-10-18 13:55:50|2104||2103.5||2104||2103.5||662
1634565360000|2021-10-18 13:56:00|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|605
1634565370000|2021-10-18 13:56:10|2103.5|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|1521
1634565380000|2021-10-18 13:56:20|2103.5|2102|2103|2102.5|2103.5|2102.5|2102.5|2102|17500
1634565390000|2021-10-18 13:56:30|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|5671
1634565400000|2021-10-18 13:56:40|2103|2102.5|2103|2102.5|2103.5|2102.5|2103|2102.5|2631
1634565410000|2021-10-18 13:56:50|2103.5|2103|2103|2102.5|2103.5|2103|2102.5|2102|1810
1634565420000|2021-10-18 13:57:00|2103.5|2103|2104|2103.5|2104.5|2104|2103.5|2103|1067
1634565430000|2021-10-18 13:57:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|3751
1634565440000|2021-10-18 13:57:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|0
1634565450000|2021-10-18 13:57:30|2103|2102.5|2102|2101.5|2103|2102.5|2102|2101|12924
1634565460000|2021-10-18 13:57:40|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|967
1634565470000|2021-10-18 13:57:50|2102|2101|2102|2101.5|2102.5|2101.5|2102|2101|2327
1634565480000|2021-10-18 13:58:00|2102.5|2101|2102|2101|2102.5|2101.5|2102|2101|242
1634565490000|2021-10-18 13:58:10|2101.5|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|30
1634565500000|2021-10-18 13:58:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|466
1634565510000|2021-10-18 13:58:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|0
1634565520000|2021-10-18 13:58:40|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|1814
1634565530000|2021-10-18 13:58:50|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|5596
1634565540000|2021-10-18 13:59:00|2103.5|2103|2103|2102|2103.5|2103|2103|2102|1489
1634565550000|2021-10-18 13:59:10|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|490
1634565560000|2021-10-18 13:59:20|2103|2102.5|2103|2102.5|2103.5|2102.5|2102.5|2102|2851
1634565570000|2021-10-18 13:59:30|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|1856
1634565580000|2021-10-18 13:59:40|2104.5|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|400
1634565590000|2021-10-18 13:59:50|2104.5|2104|2105|2104|2105|2104|2104|2103.5|11136
1634565600000|2021-10-18 14:00:00|2104.5|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|412
1634565610000|2021-10-18 14:00:10|2105|2103.5|2105|2104.5|2105.5|2105|2104.5|2103.5|488
1634565620000|2021-10-18 14:00:20|2105.5|2104|2105|2104.5|2105.5|2104.5|2105|2104|4
1634565630000|2021-10-18 14:00:30||2104||2104||2104||2104|0
1634565640000|2021-10-18 14:00:40|2105.5|2104.5|2105.5|2105|2105.5|2105|2105.5|2104|3192
1634565650000|2021-10-18 14:00:50|2106|2105.5|2106.5|2105.5|2106.5|2105.5|2105.5|2105.5|278
1634565660000|2021-10-18 14:01:00|2106|2106|2107.5|2106.5|2107.5|2107|2106|2106|880
1634565670000|2021-10-18 14:01:10|2107|2107|2107.5|2106.5|2107.5|2107|2107|2106.5|1429
1634565680000|2021-10-18 14:01:20|2107||2107||2107.5||2107||0
1634565690000|2021-10-18 14:01:30|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|1466
1634565700000|2021-10-18 14:01:40|2107|2106.5|2108|2107|2108|2107|2107|2106.5|5668
1634565710000|2021-10-18 14:01:50|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|930
1634565720000|2021-10-18 14:02:00|2107|2106|2106.5|2106|2107|2106|2106.5|2106|560
1634565730000|2021-10-18 14:02:10|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|15422
1634565740000|2021-10-18 14:02:20|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|1430
1634565750000|2021-10-18 14:02:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1371
1634565760000|2021-10-18 14:02:40|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|970
1634565770000|2021-10-18 14:02:50|2105.5|2105|2105|2104.5|2105.5|2105.5|2105|2104.5|977
1634565780000|2021-10-18 14:03:00|2105.5|2105|2106|2105.5|2106|2105.5|2105|2104.5|13589
1634565790000|2021-10-18 14:03:10|2105.5|2105|2105.5|2105|2106|2105|2105|2104.5|2097
1634565800000|2021-10-18 14:03:20|2106|2104.5|2106|2105.5|2106|2105.5|2105.5|2104.5|1491
1634565810000|2021-10-18 14:03:30|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|2919
1634565820000|2021-10-18 14:03:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|0
1634565830000|2021-10-18 14:03:50|2106|2105.5|2105.5|2105|2106|2106|2105.5|2105|2058
1634565840000|2021-10-18 14:04:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|1350
1634565850000|2021-10-18 14:04:10|2105.5|2105|2105.5|2105|2106|2105|2105.5|2105|0
1634565860000|2021-10-18 14:04:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|26
1634565870000|2021-10-18 14:04:30|2105|2104.5|2105|2104.5|2105.5|2104.5|2104.5|2104|4423
1634565880000|2021-10-18 14:04:40|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|3607
1634565890000|2021-10-18 14:04:50|2105||2104.5||2105||2104.5||0
1634565900000|2021-10-18 14:05:00|2105|2104.5|2105.5|2104.5|2105.5|2105|2104.5|2104.5|6096
1634565910000|2021-10-18 14:05:10|2105|2104|2104.5|2104|2105|2104.5|2104|2103.5|12021
1634565920000|2021-10-18 14:05:20|2105|2103.5|2104|2103.5|2105|2104|2104|2103.5|3589
1634565930000|2021-10-18 14:05:30|2104.5|2104|2103|2102.5|2104.5|2104|2103|2102.5|4923
1634565940000|2021-10-18 14:05:40|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|856
1634565950000|2021-10-18 14:05:50|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|2594
1634565960000|2021-10-18 14:06:00|2103|2103|2104|2103.5|2104.5|2103.5|2103|2102.5|330
1634565970000|2021-10-18 14:06:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|912
1634565980000|2021-10-18 14:06:20|2103.5|2103|2102.5|2102|2103.5|2103|2102.5|2102|2335
1634565990000|2021-10-18 14:06:30|2103|2101.5|2103|2102|2103|2102|2103|2101.5|30
1634566000000|2021-10-18 14:06:40|2102.5|2101.5|2101.5|2101|2102.5|2102|2101|2100.5|9398
1634566010000|2021-10-18 14:06:50|2102|2100.5|2102|2101|2102|2101|2102|2100.5|299
1634566020000|2021-10-18 14:07:00|2101.5|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|8205
1634566030000|2021-10-18 14:07:10|2100.5|2100|2100|2099|2100.5|2100|2099.5|2099|19242
1634566040000|2021-10-18 14:07:20|2099.5|2099.5|2100.5|2100|2101|2100|2099.5|2099|0
1634566050000|2021-10-18 14:07:30|2101|2100.5|2101|2100|2101.5|2101|2100.5|2100|3219
1634566060000|2021-10-18 14:07:40|2100.5|2100.5|2101|2100|2101|2100.5|2100.5|2100|240
1634566070000|2021-10-18 14:07:50||2100.5||2100||2100.5||2100|0
1634566080000|2021-10-18 14:08:00|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|96
1634566090000|2021-10-18 14:08:10|2100.5|2100|2101|2100|2101|2100|2100.5|2100|1769
1634566100000|2021-10-18 14:08:20||2100.5||2100.5||2100.5||2100|0
1634566110000|2021-10-18 14:08:30|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|1221
1634566120000|2021-10-18 14:08:40|2102|2101|2101.5|2101|2102|2101.5|2101.5|2101|1612
1634566130000|2021-10-18 14:08:50|2102|2101.5|2102|2101.5|2102.5|2102|2101.5|2101|1288
1634566140000|2021-10-18 14:09:00|2102.5|2102|2103|2102|2103|2102.5|2102.5|2102|4402
1634566150000|2021-10-18 14:09:10|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|3833
1634566160000|2021-10-18 14:09:20|2102|2101.5|2103.5|2102.5|2103.5|2103|2102|2101.5|4114
1634566170000|2021-10-18 14:09:30|2103|2103|2103|2102.5|2103|2103|2103|2102.5|269
1634566180000|2021-10-18 14:09:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1257
1634566190000|2021-10-18 14:09:50|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102.5|885
1634566200000|2021-10-18 14:10:00|2102.5|2102|2103.5|2102.5|2103.5|2103|2102.5|2102|1596
1634566210000|2021-10-18 14:10:10|2103|2103|2103|2102.5|2103.5|2103|2103|2102.5|457
1634566220000|2021-10-18 14:10:20|2103.5|2102|2104|2103.5|2104|2103.5|2103.5|2102|2727
1634566230000|2021-10-18 14:10:30|2104.5|2103|2103|2102.5|2104.5|2103.5|2103|2102.5|6390
1634566240000|2021-10-18 14:10:40|||||||||1387
1634566260000|2021-10-18 14:11:00|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|4147
1634566270000|2021-10-18 14:11:10|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|3173
1634566280000|2021-10-18 14:11:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1171
1634566290000|2021-10-18 14:11:30|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|561
1634566300000|2021-10-18 14:11:40|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|99
1634566310000|2021-10-18 14:11:50|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|96
1634566320000|2021-10-18 14:12:00|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|0
1634566330000|2021-10-18 14:12:10|2104.5||2104||2104.5||2104||0
1634566340000|2021-10-18 14:12:20|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|231
1634566350000|2021-10-18 14:12:30|2105|2104.5|2105.5|2104.5|2106|2105.5|2104.5|2104.5|12129
1634566360000|2021-10-18 14:12:40|2105|2105|2105|2104.5|2105.5|2105|2105|2104.5|3419
1634566370000|2021-10-18 14:12:50|2104.5|2104|2104.5|2104|2105|2104|2104|2103.5|9187
1634566380000|2021-10-18 14:13:00|2105|2103.5|2104|2103.5|2105|2103.5|2104|2103.5|250
1634566390000|2021-10-18 14:13:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|847
1634566400000|2021-10-18 14:13:20|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|474
1634566410000|2021-10-18 14:13:30|2104|2104|2104.5|2104|2104.5|2104|2104|2104|500
1634566420000|2021-10-18 14:13:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|398
1634566430000|2021-10-18 14:13:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|229
1634566440000|2021-10-18 14:14:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|695
1634566450000|2021-10-18 14:14:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1497
1634566460000|2021-10-18 14:14:20|2106.5||2106||2106.5||2106||0
1634566470000|2021-10-18 14:14:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|95
1634566480000|2021-10-18 14:14:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|95
1634566490000|2021-10-18 14:14:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|873
1634566500000|2021-10-18 14:15:00||2106||2106.5||2106.5||2106|0
1634566510000|2021-10-18 14:15:10|||||||||847
1634566520000|2021-10-18 14:15:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|12000
1634566530000|2021-10-18 14:15:30|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|8690
1634566540000|2021-10-18 14:15:40|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|8164
1634566550000|2021-10-18 14:15:50|2108.5|2108|2109|2108.5|2109|2108.5|2108|2107.5|1097
1634566560000|2021-10-18 14:16:00|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2107.5|14490
1634566570000|2021-10-18 14:16:10|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|2667
1634566580000|2021-10-18 14:16:20|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|2400
1634566590000|2021-10-18 14:16:30|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|8640
1634566600000|2021-10-18 14:16:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1285
1634566610000|2021-10-18 14:16:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|400
1634566620000|2021-10-18 14:17:00|2108.5|2108|2109|2108.5|2109|2108.5|2107.5|2107|13336
1634566630000|2021-10-18 14:17:10|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|5905
1634566640000|2021-10-18 14:17:20|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|4313
1634566650000|2021-10-18 14:17:30|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|4594
1634566660000|2021-10-18 14:17:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|3300
1634566670000|2021-10-18 14:17:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|3340
1634566680000|2021-10-18 14:18:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|4701
1634566690000|2021-10-18 14:18:10|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|587
1634566700000|2021-10-18 14:18:20|2110|2108.5|2108.5|2108|2110|2108.5|2108|2107.5|3880
1634566710000|2021-10-18 14:18:30|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|6407
1634566720000|2021-10-18 14:18:40|2108|2107.5|2108.5|2107.5|2108.5|2108|2108|2107|4596
1634566730000|2021-10-18 14:18:50|2108|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|495
1634566740000|2021-10-18 14:19:00|2108||2108||2108.5||2108||0
1634566750000|2021-10-18 14:19:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|958
1634566760000|2021-10-18 14:19:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|595
1634566770000|2021-10-18 14:19:30|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107|646
1634566780000|2021-10-18 14:19:40|2108.5|2108|2108.5|2108|2109|2108.5|2108|2108|2415
1634566790000|2021-10-18 14:19:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|222
1634566800000|2021-10-18 14:20:00|2109|2107.5|2108.5|2108|2109|2108|2108.5|2107.5|0
1634566810000|2021-10-18 14:20:10|2108|2107.5|2108|2107.5|2108.5|2107.5|2107.5|2107|1075
1634566820000|2021-10-18 14:20:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|872
1634566830000|2021-10-18 14:20:30|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|1855
1634566840000|2021-10-18 14:20:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|122
1634566850000|2021-10-18 14:20:50|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|0
1634566860000|2021-10-18 14:21:00|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|3528
1634566870000|2021-10-18 14:21:10|2108.5|2108|2108.5|2108|2109|2108|2108.5|2108|2954
1634566880000|2021-10-18 14:21:20|2109|2108.5|2108.5|2107.5|2109|2108.5|2108|2107.5|2745
1634566890000|2021-10-18 14:21:30|2108|2108|2108|2107.5|2108|2108|2108|2107.5|95
1634566900000|2021-10-18 14:21:40|2108.5|2108|2108.5|2107.5|2108.5|2108|2108.5|2107.5|97
1634566910000|2021-10-18 14:21:50|2108|2108|2108|2107.5|2108|2108|2108|2107.5|0
1634566920000|2021-10-18 14:22:00|||||||||400
1634566930000|2021-10-18 14:22:10|2107.5|2107|2107|2106.5|2107.5|2107.5|2107|2106.5|4706
1634566940000|2021-10-18 14:22:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1879
1634566950000|2021-10-18 14:22:30|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|1842
1634566960000|2021-10-18 14:22:40|2106||2106||2106.5||2106||1000
1634566970000|2021-10-18 14:22:50|||||||||47
1634566980000|2021-10-18 14:23:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1256
1634566990000|2021-10-18 14:23:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|1033
1634567000000|2021-10-18 14:23:20|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|3166
1634567010000|2021-10-18 14:23:30|2106||2106||2106||2106||323
1634567020000|2021-10-18 14:23:40|2106.5|2106|2107|2106.5|2107|2106.5|2106|2106|815
1634567030000|2021-10-18 14:23:50|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|0
1634567040000|2021-10-18 14:24:00|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|953
1634567050000|2021-10-18 14:24:10|||||||||400
1634567060000|2021-10-18 14:24:20|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|7788
1634567070000|2021-10-18 14:24:30|2108||2107.5||2108||2107.5||106
1634567080000|2021-10-18 14:24:40|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|7948
1634567090000|2021-10-18 14:24:50||2107||2107||2107||2107|0
1634567100000|2021-10-18 14:25:00|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|3255
1634567110000|2021-10-18 14:25:10|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|4432
1634567120000|2021-10-18 14:25:20|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1359
1634567130000|2021-10-18 14:25:30|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|7747
1634567140000|2021-10-18 14:25:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|105
1634567150000|2021-10-18 14:25:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|92
1634567160000|2021-10-18 14:26:00|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1149
1634567170000|2021-10-18 14:26:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|411
1634567180000|2021-10-18 14:26:20|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1975
1634567190000|2021-10-18 14:26:30||2106.5||2106.5||2106.5||2106.5|0
1634567200000|2021-10-18 14:26:40|2107|2106|2106.5|2106|2107|2106|2106.5|2106|40
1634567210000|2021-10-18 14:26:50|2106|2105.5|2107|2106|2107|2106.5|2106|2105.5|3265
1634567220000|2021-10-18 14:27:00|2107.5|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|276
1634567240000|2021-10-18 14:27:20|||||||||2918
1634567250000|2021-10-18 14:27:30|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|6315
1634567260000|2021-10-18 14:27:40|2107|2107|2107.5|2107|2107.5|2107|2107|2106.5|2655
1634567270000|2021-10-18 14:27:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|3609
1634567290000|2021-10-18 14:28:10|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|1139
1634567300000|2021-10-18 14:28:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|0
1634567310000|2021-10-18 14:28:30|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|5017
1634567320000|2021-10-18 14:28:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|656
1634567330000|2021-10-18 14:28:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|2048
1634567340000|2021-10-18 14:29:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1420
1634567350000|2021-10-18 14:29:10|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|2756
1634567360000|2021-10-18 14:29:20|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|609
1634567370000|2021-10-18 14:29:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|7988
1634567380000|2021-10-18 14:29:40|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|2114
1634567390000|2021-10-18 14:29:50|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|9798
1634567400000|2021-10-18 14:30:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|400
1634567410000|2021-10-18 14:30:10|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|6780
1634567440000|2021-10-18 14:30:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|2156
1634567450000|2021-10-18 14:30:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|2176
1634567460000|2021-10-18 14:31:00|2107|2106.5|2106.5|2106|2107|2107|2106.5|2106|4438
1634567470000|2021-10-18 14:31:10|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|400
1634567480000|2021-10-18 14:31:20|2106.5|2105|2107|2106.5|2107.5|2107|2106.5|2105|2010
1634567490000|2021-10-18 14:31:30|2107.5|2106|2107|2106.5|2107.5|2106.5|2106.5|2106|6270
1634567500000|2021-10-18 14:31:40|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|249
1634567510000|2021-10-18 14:31:50|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|97
1634567520000|2021-10-18 14:32:00|2107|2106.5|2107.5|2107|2108|2107|2107|2106.5|5534
1634567530000|2021-10-18 14:32:10|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|4093
1634567540000|2021-10-18 14:32:20|2107|2107|2107|2106.5|2107|2107|2107|2106.5|2373
1634567550000|2021-10-18 14:32:30|2107.5||2107||2107.5||2107||2576
1634567580000|2021-10-18 14:33:00|||||||||712
1634567590000|2021-10-18 14:33:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|1952
1634567600000|2021-10-18 14:33:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|0
1634567610000|2021-10-18 14:33:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|4621
1634567620000|2021-10-18 14:33:40|2105|2104.5|2106|2105.5|2106|2105.5|2105|2104.5|2328
1634567630000|2021-10-18 14:33:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1097
1634567640000|2021-10-18 14:34:00|2105.5|2105|2105|2104.5|2105.5|2105|2104.5|2103.5|11465
1634567650000|2021-10-18 14:34:10|2104.5|2104|2105|2104|2105|2104.5|2104.5|2104|0
1634567660000|2021-10-18 14:34:20|2104.5|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|496
1634567670000|2021-10-18 14:34:30|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|822
1634567680000|2021-10-18 14:34:40|2103.5|2103|2103.5|2103|2104|2103.5|2103|2102.5|7695
1634567690000|2021-10-18 14:34:50|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|1327
1634567700000|2021-10-18 14:35:00|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|1216
1634567710000|2021-10-18 14:35:10|2102|2101.5|2102|2101|2102.5|2102|2101.5|2101|2258
1634567720000|2021-10-18 14:35:20|2102.5|2101.5|2102|2101.5|2102.5|2102|2102|2101|5349
1634567730000|2021-10-18 14:35:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1885
1634567740000|2021-10-18 14:35:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|466
1634567750000|2021-10-18 14:35:50|2102.5|2102|2102|2101|2102.5|2102|2101.5|2101|3754
1634567760000|2021-10-18 14:36:00|2101.5|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|4590
1634567770000|2021-10-18 14:36:10|2102||2102||2102||2101.5||0
1634567780000|2021-10-18 14:36:20|2101.5|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|626
1634567790000|2021-10-18 14:36:30|2101.5|2100|2101|2100.5|2101.5|2100.5|2100.5|2100|3447
1634567800000|2021-10-18 14:36:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1191
1634567810000|2021-10-18 14:36:50|2101.5||2101||2101.5||2101||1893
1634567820000|2021-10-18 14:37:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|379
1634567830000|2021-10-18 14:37:10|2101|2100.5|2101.5|2101|2102|2101.5|2101|2100.5|2804
1634567840000|2021-10-18 14:37:20|2102||2102||2102||2101.5||0
1634567850000|2021-10-18 14:37:30|2101.5|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1877
1634567860000|2021-10-18 14:37:40|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1382
1634567870000|2021-10-18 14:37:50|2101|2100.5|2101|2100|2101.5|2100.5|2101|2100|3109
1634567880000|2021-10-18 14:38:00|2101.5|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|722
1634567890000|2021-10-18 14:38:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|141
1634567900000|2021-10-18 14:38:20|2102|2101.5|2102.5|2102|2103|2102|2101.5|2101|1573
1634567910000|2021-10-18 14:38:30|2103||2102.5||2103||2102.5||400
1634567920000|2021-10-18 14:38:40|2102|2101.5|2103|2102.5|2103|2102.5|2102|2101.5|2984
1634567930000|2021-10-18 14:38:50|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|944
1634567940000|2021-10-18 14:39:00|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|636
1634567950000|2021-10-18 14:39:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|800
1634567960000|2021-10-18 14:39:20|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|5158
1634567970000|2021-10-18 14:39:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1180
1634567980000|2021-10-18 14:39:40|2103.5|2103|2103.5|2103|2103.5|2103|2103|2103|500
1634567990000|2021-10-18 14:39:50|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|11885
1634568000000|2021-10-18 14:40:00||2102.5||2103||2103||2102.5|0
1634568010000|2021-10-18 14:40:10||2102.5||2102.5||2103||2102.5|143
1634568020000|2021-10-18 14:40:20|2103||2103||2103||2103||1900
1634568030000|2021-10-18 14:40:30|2102.5|2102|2103|2102|2103|2102.5|2102|2101.5|12137
1634568040000|2021-10-18 14:40:40||2102.5||2102.5||2102.5||2102.5|649
1634568060000|2021-10-18 14:41:00|2103.5|2102|2102.5|2102|2103.5|2102.5|2102.5|2102|5004
1634568080000|2021-10-18 14:41:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1548
1634568090000|2021-10-18 14:41:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|7089
1634568100000|2021-10-18 14:41:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2188
1634568120000|2021-10-18 14:42:00|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|6300
1634568130000|2021-10-18 14:42:10|2103.5|2103|2103.5|2103|2104|2103|2103.5|2103|953
1634568140000|2021-10-18 14:42:20|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|0
1634568150000|2021-10-18 14:42:30|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|3876
1634568160000|2021-10-18 14:42:40|||||||||1094
1634568170000|2021-10-18 14:42:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|932
1634568180000|2021-10-18 14:43:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2102.5|2674
1634568200000|2021-10-18 14:43:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|2484
1634568210000|2021-10-18 14:43:30|||||||||200
1634568220000|2021-10-18 14:43:40|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1414
1634568230000|2021-10-18 14:43:50|2105||2104.5||2105||2104.5||2400
1634568240000|2021-10-18 14:44:00|2105|2104.5|2105|2104.5|2105.5|2104.5|2104.5|2104.5|1040
1634568250000|2021-10-18 14:44:10|2105.5|2105|2105.5|2105|2106|2105.5|2105|2105|3661
1634568270000|2021-10-18 14:44:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|5547
1634568280000|2021-10-18 14:44:40|2106|2105.5|2105.5|2104.5|2106|2105.5|2105.5|2104.5|424
1634568290000|2021-10-18 14:44:50|2105|2104|2105|2104.5|2105|2104.5|2104.5|2104|1918
1634568300000|2021-10-18 14:45:00||2104||2104||2104.5||2104|75
1634568310000|2021-10-18 14:45:10|2104.5|2103.5|2104|2103|2104.5|2103.5|2103.5|2103|266
1634568320000|2021-10-18 14:45:20|2103.5||2103.5||2103.5||2103.5||0
1634568330000|2021-10-18 14:45:30|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|23503
1634568340000|2021-10-18 14:45:40|2104|2103.5|2105|2104.5|2105.5|2105|2104|2103.5|28382
1634568350000|2021-10-18 14:45:50|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|896
1634568360000|2021-10-18 14:46:00|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|4307
1634568370000|2021-10-18 14:46:10|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2104|0
1634568380000|2021-10-18 14:46:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1900
1634568390000|2021-10-18 14:46:30|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|2529
1634568400000|2021-10-18 14:46:40|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104|17457
1634568410000|2021-10-18 14:46:50|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|1161
1634568420000|2021-10-18 14:47:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|4764
1634568430000|2021-10-18 14:47:10|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|3225
1634568440000|2021-10-18 14:47:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2279
1634568460000|2021-10-18 14:47:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2428
1634568470000|2021-10-18 14:47:50|2104|2103.5|2103.5|2103|2104.5|2104|2103.5|2103|16369
1634568480000|2021-10-18 14:48:00|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|7885
1634568490000|2021-10-18 14:48:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1647
1634568500000|2021-10-18 14:48:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1880
1634568510000|2021-10-18 14:48:30|2103|2102.5|2104|2103.5|2104|2103.5|2103|2102.5|7785
1634568520000|2021-10-18 14:48:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3753
1634568530000|2021-10-18 14:48:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1524
1634568540000|2021-10-18 14:49:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2104|114
1634568550000|2021-10-18 14:49:10|||||||||297
1634568560000|2021-10-18 14:49:20|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|2013
1634568570000|2021-10-18 14:49:30|2104.5|2104|2104|2103.5|2105|2104|2104|2103.5|5563
1634568580000|2021-10-18 14:49:40|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103|2883
1634568590000|2021-10-18 14:49:50|||||||||200
1634568600000|2021-10-18 14:50:00|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|404
1634568610000|2021-10-18 14:50:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|622
1634568620000|2021-10-18 14:50:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1151
1634568630000|2021-10-18 14:50:30|||||||||738
1634568640000|2021-10-18 14:50:40|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|4749
1634568650000|2021-10-18 14:50:50|2101|2100.5|2101.5|2101|2101.5|2101|2100.5|2100|2732
1634568660000|2021-10-18 14:51:00|2101|2100.5|2099.5|2099|2101|2100.5|2099.5|2099|11725
1634568670000|2021-10-18 14:51:10|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|3223
1634568680000|2021-10-18 14:51:20|2099|2098.5|2100|2099.5|2100.5|2100|2099|2098.5|3707
1634568690000|2021-10-18 14:51:30|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|1360
1634568700000|2021-10-18 14:51:40|2100|2099.5|2100|2099.5|2100|2100|2100|2099.5|705
1634568710000|2021-10-18 14:51:50|2099.5|2099|2100|2099.5|2100.5|2099.5|2099.5|2099|400
1634568720000|2021-10-18 14:52:00|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|96
1634568730000|2021-10-18 14:52:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|400
1634568750000|2021-10-18 14:52:30|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|291
1634568760000|2021-10-18 14:52:40|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|400
1634568770000|2021-10-18 14:52:50|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|4803
1634568780000|2021-10-18 14:53:00|2101|2101|2101|2100.5|2101|2101|2100.5|2100|4884
1634568800000|2021-10-18 14:53:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|4701
1634568810000|2021-10-18 14:53:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2692
1634568830000|2021-10-18 14:53:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|338
1634568850000|2021-10-18 14:54:10|2102|2101.5|2101|2100.5|2102|2101.5|2101|2100.5|3928
1634568860000|2021-10-18 14:54:20|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|0
1634568870000|2021-10-18 14:54:30|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|3743
1634568880000|2021-10-18 14:54:40||2100.5||2100.5||2100.5||2100|350
1634568890000|2021-10-18 14:54:50|||||||||35
1634568900000|2021-10-18 14:55:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1037
1634568910000|2021-10-18 14:55:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1060
1634568930000|2021-10-18 14:55:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1599
1634568940000|2021-10-18 14:55:40|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|7439
1634568950000|2021-10-18 14:55:50|||||||||688
1634568960000|2021-10-18 14:56:00|||||||||750
1634568970000|2021-10-18 14:56:10|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|5861
1634568980000|2021-10-18 14:56:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|616
1634568990000|2021-10-18 14:56:30|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|1848
1634569000000|2021-10-18 14:56:40|2099.5||2099.5||2100||2099.5||0
1634569020000|2021-10-18 14:57:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|17300
1634569030000|2021-10-18 14:57:10|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|8141
1634569040000|2021-10-18 14:57:20|2101.5|2100|2101.5|2101|2101.5|2101|2100.5|2100|8460
1634569050000|2021-10-18 14:57:30|2102|2100.5|2102|2101.5|2102|2101.5|2102|2100.5|6947
1634569060000|2021-10-18 14:57:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|124
1634569070000|2021-10-18 14:57:50|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|409
1634569080000|2021-10-18 14:58:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|5927
1634569090000|2021-10-18 14:58:10|2102.5|2102|2103.5|2103|2104|2103.5|2102.5|2102|51348
1634569100000|2021-10-18 14:58:20|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|1299
1634569120000|2021-10-18 14:58:40|2103.5|2103|2103.5|2103|2104|2103|2103.5|2103|10989
1634569130000|2021-10-18 14:58:50|||||||||776
1634569140000|2021-10-18 14:59:00|2103|2102.5|2102.5|2102|2103.5|2103|2102.5|2102|3163
1634569150000|2021-10-18 14:59:10|||||||||25
1634569160000|2021-10-18 14:59:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1587
1634569170000|2021-10-18 14:59:30|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|1599
1634569180000|2021-10-18 14:59:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2100.5|11548
1634569190000|2021-10-18 14:59:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1333
1634569200000|2021-10-18 15:00:00|2102.5|2102|2102.5|2102|2103|2102.5|2102|2101|45037
1634569210000|2021-10-18 15:00:10|2102|2101.5|2102|2101|2102.5|2102|2102|2101|3240
1634569220000|2021-10-18 15:00:20|2101.5|2100.5|2102|2101.5|2102.5|2101.5|2101|2100.5|22273
1634569230000|2021-10-18 15:00:30|2102.5|2102|2102|2101.5|2102.5|2102|2101.5|2101|5823
1634569240000|2021-10-18 15:00:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101|32089
1634569250000|2021-10-18 15:00:50|||||||||436
1634569260000|2021-10-18 15:01:00|2101.5|2101|2100.5|2100|2101.5|2101.5|2100.5|2100|5530
1634569270000|2021-10-18 15:01:10|2101|2100.5|2100|2099.5|2101|2100.5|2100|2099.5|6519
1634569280000|2021-10-18 15:01:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|629
1634569290000|2021-10-18 15:01:30|2101|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|4579
1634569300000|2021-10-18 15:01:40|||||||||1537
1634569310000|2021-10-18 15:01:50|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1645
1634569320000|2021-10-18 15:02:00|2101.5||2101||2101.5||2101||816
1634569330000|2021-10-18 15:02:10|2101.5|2101|2101.5|2101|2101.5|2101|2101|2101|0
1634569340000|2021-10-18 15:02:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1383
1634569350000|2021-10-18 15:02:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1236
1634569360000|2021-10-18 15:02:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1449
1634569380000|2021-10-18 15:03:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|1239
1634569400000|2021-10-18 15:03:20|||||||||17
1634569410000|2021-10-18 15:03:30|2101.5|2101|2102|2101.5|2102|2101.5|2101|2100.5|7592
1634569430000|2021-10-18 15:03:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101|16667
1634569440000|2021-10-18 15:04:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|474
1634569450000|2021-10-18 15:04:10|2102.5||2102||2102.5||2102||2880
1634569460000|2021-10-18 15:04:20|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|2849
1634569470000|2021-10-18 15:04:30|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|500
1634569480000|2021-10-18 15:04:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1710
1634569490000|2021-10-18 15:04:50|||||||||5329
1634569500000|2021-10-18 15:05:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4080
1634569510000|2021-10-18 15:05:10|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|9021
1634569530000|2021-10-18 15:05:30|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|4022
1634569540000|2021-10-18 15:05:40|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|1464
1634569550000|2021-10-18 15:05:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|5581
1634569560000|2021-10-18 15:06:00|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|5234
1634569570000|2021-10-18 15:06:10|||||||||277
1634569580000|2021-10-18 15:06:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|6768
1634569590000|2021-10-18 15:06:30|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|4328
1634569600000|2021-10-18 15:06:40|||||||||10420
1634569610000|2021-10-18 15:06:50|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2560
1634569620000|2021-10-18 15:07:00|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1557
1634569630000|2021-10-18 15:07:10|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|176
1634569640000|2021-10-18 15:07:20|2102|2101.5|2101.5|2101|2102.5|2101.5|2101.5|2100.5|14792
1634569650000|2021-10-18 15:07:30|2102||2101.5||2102||2101.5||2494
1634569660000|2021-10-18 15:07:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|460
1634569670000|2021-10-18 15:07:50|||||||||1500
1634569680000|2021-10-18 15:08:00|||||||||200
1634569690000|2021-10-18 15:08:10|2102.5||2102||2102.5||2102||400
1634569700000|2021-10-18 15:08:20|||||||||500
1634569710000|2021-10-18 15:08:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2290
1634569730000|2021-10-18 15:08:50|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|5542
1634569740000|2021-10-18 15:09:00|2102|2101.5|2101|2100.5|2102|2101.5|2101|2100.5|3532
1634569750000|2021-10-18 15:09:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|1491
1634569760000|2021-10-18 15:09:20||2100.5||2101||2101||2100.5|1200
1634569770000|2021-10-18 15:09:30|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|3516
1634569780000|2021-10-18 15:09:40|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2970
1634569790000|2021-10-18 15:09:50|||||||||1500
1634569800000|2021-10-18 15:10:00|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|3458
1634569820000|2021-10-18 15:10:20|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|600
1634569830000|2021-10-18 15:10:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|216
1634569840000|2021-10-18 15:10:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|5656
1634569850000|2021-10-18 15:10:50|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|900
1634569870000|2021-10-18 15:11:10|2102.5|2102|2103|2102.5|2103.5|2103|2102.5|2102|5858
1634569880000|2021-10-18 15:11:20|2103.5|2102|2103|2102.5|2103.5|2103|2103|2102|5276
1634569890000|2021-10-18 15:11:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3359
1634569900000|2021-10-18 15:11:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|196
1634569910000|2021-10-18 15:11:50|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|1373
1634569920000|2021-10-18 15:12:00|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2711
1634569930000|2021-10-18 15:12:10|2103|2102.5|2103|2102.5|2103.5|2103|2102.5|2102|13282
1634569940000|2021-10-18 15:12:20|||||||||1387
1634569950000|2021-10-18 15:12:30|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|4327
1634570020000|2021-10-18 15:13:40|||||||||1709
1634570030000|2021-10-18 15:13:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|96
1634570050000|2021-10-18 15:14:10|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|3643
1634570060000|2021-10-18 15:14:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|4243
1634570090000|2021-10-18 15:14:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4302
1634570100000|2021-10-18 15:15:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2351
1634570120000|2021-10-18 15:15:20|2102.5||2102||2102.5||2102||2707
1634570130000|2021-10-18 15:15:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|7627
1634570140000|2021-10-18 15:15:40|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|6170
1634570150000|2021-10-18 15:15:50||2100.5||2101||2101||2100.5|1384
1634570160000|2021-10-18 15:16:00|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|3402
1634570170000|2021-10-18 15:16:10||2101.5||2101.5||2101.5||2101.5|0
1634570180000|2021-10-18 15:16:20|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|991
1634570200000|2021-10-18 15:16:40|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|2602
1634570210000|2021-10-18 15:16:50|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2991
1634570220000|2021-10-18 15:17:00|||||||||600
1634570230000|2021-10-18 15:17:10|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|2598
1634570240000|2021-10-18 15:17:20|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|502
1634570250000|2021-10-18 15:17:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|243
1634570270000|2021-10-18 15:17:50|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|3013
1634570280000|2021-10-18 15:18:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|255
1634570310000|2021-10-18 15:18:30|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|3679
1634570320000|2021-10-18 15:18:40|||||||||4
1634570340000|2021-10-18 15:19:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1096
1634570350000|2021-10-18 15:19:10|2103|2102.5|2103|2102.5|2103.5|2102.5|2103|2102.5|2115
1634570360000|2021-10-18 15:19:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|429
1634570370000|2021-10-18 15:19:30|2103.5||2103||2103.5||2103||969
1634570380000|2021-10-18 15:19:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|973
1634570390000|2021-10-18 15:19:50|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|6991
1634570400000|2021-10-18 15:20:00|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3694
1634570410000|2021-10-18 15:20:10|2103.5|2103|2103|2102.5|2103.5|2103|2102.5|2102|10821
1634570440000|2021-10-18 15:20:40|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2040
1634570450000|2021-10-18 15:20:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1389
1634570460000|2021-10-18 15:21:00|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2133
1634570470000|2021-10-18 15:21:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|0
1634570480000|2021-10-18 15:21:20|||||||||18462
1634570490000|2021-10-18 15:21:30|||||||||7535
1634570500000|2021-10-18 15:21:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|5365
1634570510000|2021-10-18 15:21:50|2105|2104.5|2105|2104|2105|2104.5|2105|2104|1827
1634570520000|2021-10-18 15:22:00|2104.5|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|5340
1634570530000|2021-10-18 15:22:10|2104.5|2104|2104.5|2104|2105|2104|2104.5|2104|638
1634570550000|2021-10-18 15:22:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|3989
1634570560000|2021-10-18 15:22:40|||||||||201
1634570570000|2021-10-18 15:22:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|5935
1634570590000|2021-10-18 15:23:10|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|3761
1634570600000|2021-10-18 15:23:20|2105||2104.5||2105||2104.5||1898
1634570630000|2021-10-18 15:23:50|||||||||2071
1634570640000|2021-10-18 15:24:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1379
1634570650000|2021-10-18 15:24:10|||||||||331
1634570660000|2021-10-18 15:24:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2049
1634570670000|2021-10-18 15:24:30|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2572
1634570710000|2021-10-18 15:25:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|7157
1634570720000|2021-10-18 15:25:20|||||||||261
1634570740000|2021-10-18 15:25:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|4222
1634570750000|2021-10-18 15:25:50|||||||||271
1634570760000|2021-10-18 15:26:00|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|13669
1634570770000|2021-10-18 15:26:10|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|6326
1634570780000|2021-10-18 15:26:20|||||||||525
1634570790000|2021-10-18 15:26:30|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1321
1634570830000|2021-10-18 15:27:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|2934
1634570840000|2021-10-18 15:27:20|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|16782
1634570850000|2021-10-18 15:27:30||2103.5||2104||2104||2103.5|15515
1634570860000|2021-10-18 15:27:40||2103.5||2104||2104||2103.5|20657
1634570870000|2021-10-18 15:27:50|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|13911
1634570880000|2021-10-18 15:28:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|770
1634570890000|2021-10-18 15:28:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2272
1634570900000|2021-10-18 15:28:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|7162
1634570910000|2021-10-18 15:28:30|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2103|7708
1634570920000|2021-10-18 15:28:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|126
1634570930000|2021-10-18 15:28:50|||||||||1000
1634570940000|2021-10-18 15:29:00|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|11118
1634570950000|2021-10-18 15:29:10|2104|2103.5|2103.5|2103|2104|2103.5|2103|2102.5|16968
1634570960000|2021-10-18 15:29:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|4765
1634570990000|2021-10-18 15:29:50||2102||2102||2102.5||2102|1616
1634626820000|2021-10-19 07:00:20|2102|2100.5|2103|2101|2103.5|2101.5|2101|2100|122405
1634626830000|2021-10-19 07:00:30|2102.5|2100.5|2101|2099|2102.5|2100.5|2099|2097.5|12404
1634626840000|2021-10-19 07:00:40|2101.5|2099.5|2101|2099.5|2102|2100|2101|2099|400
1634626850000|2021-10-19 07:00:50|2100.5|2099|2101|2100|2101|2100|2100.5|2099|0
1634626860000|2021-10-19 07:01:00|2100.5|2099.5|2101|2099|2101|2099.5|2100.5|2099|265
1634626870000|2021-10-19 07:01:10|2100|2098.5|2099|2097.5|2100|2098.5|2098.5|2097.5|2774
1634626880000|2021-10-19 07:01:20|2098.5|2097|2098.5|2097|2098.5|2097|2098|2096.5|205
1634626890000|2021-10-19 07:01:30|2098|2096|2097.5|2096|2098|2096.5|2097.5|2096|5422
1634626900000|2021-10-19 07:01:40|2097|2095.5|2097.5|2095.5|2097.5|2095.5|2096.5|2095|4026
1634626910000|2021-10-19 07:01:50|2097|2096|2097.5|2096|2097.5|2097|2097|2096|1066
1634626920000|2021-10-19 07:02:00|2097|2095.5|2095.5|2094.5|2097|2095.5|2095|2094.5|27352
1634626930000|2021-10-19 07:02:10|2095|2094|2097|2095.5|2097|2095.5|2095|2094|4784
1634626940000|2021-10-19 07:02:20|2096.5|2096|2096.5|2095.5|2096.5|2096|2096.5|2095.5|52
1634626950000|2021-10-19 07:02:30|2097|2095|2097|2095.5|2097|2095.5|2096.5|2095|552
1634626960000|2021-10-19 07:02:40|2096.5|2096|2096.5|2095|2097|2096.5|2095.5|2095|2960
1634626970000|2021-10-19 07:02:50|2097|2095.5|2098|2096|2099.5|2097|2096.5|2095.5|46927
1634626980000|2021-10-19 07:03:00|2098.5|2096.5|2099.5|2098|2099.5|2098.5|2097.5|2096.5|4856
1634626990000|2021-10-19 07:03:10|2099|2097.5|2098|2097|2099.5|2098|2097.5|2097|3262
1634627000000|2021-10-19 07:03:20|2097.5|2096.5|2098|2097|2098|2097|2097.5|2096|799
1634627010000|2021-10-19 07:03:30|2097.5|2096.5|2096.5|2095.5|2098|2097|2096.5|2095|2218
1634627020000|2021-10-19 07:03:40|||||||||5
1634627030000|2021-10-19 07:03:50|2097|2096|2097|2095.5|2097|2096.5|2096.5|2095.5|1036
1634627040000|2021-10-19 07:04:00|2097.5|2096|2097.5|2096|2098|2097|2097.5|2096|500
1634627050000|2021-10-19 07:04:10|2098|2096.5|2099.5|2098|2099.5|2098.5|2097.5|2096|1408
1634627060000|2021-10-19 07:04:20|2100|2097.5|2100|2098.5|2100|2099|2099|2097.5|2550
1634627070000|2021-10-19 07:04:30|2099.5|2098|2099|2098|2099.5|2098|2099|2098|400
1634627080000|2021-10-19 07:04:40|2099.5|2097.5|2099|2098|2099.5|2098|2098.5|2097|12523
1634627090000|2021-10-19 07:04:50|2098|2097.5|2099|2097.5|2099|2098|2098|2097|3146
1634627100000|2021-10-19 07:05:00|2098.5|2097|2098.5|2096.5|2099|2097.5|2096.5|2096|1423
1634627110000|2021-10-19 07:05:10|2098|2097|2098.5|2097.5|2098.5|2097.5|2097.5|2097|0
1634627120000|2021-10-19 07:05:20|2099|2098|2098|2096.5|2099|2098|2098|2096.5|1226
1634627130000|2021-10-19 07:05:30|2098.5|2097|2098.5|2097.5|2098.5|2097.5|2098.5|2097|1450
1634627140000|2021-10-19 07:05:40|2099|2097|2100|2099|2100|2099|2099|2097|91
1634627150000|2021-10-19 07:05:50|2099|2098.5|2100|2098|2100|2099|2099|2098|3206
1634627160000|2021-10-19 07:06:00|2099.5|2098.5|2100|2098.5|2100|2098.5|2099.5|2098|635
1634627170000|2021-10-19 07:06:10|2099.5|2099|2099|2097.5|2100|2099|2098|2097|9423
1634627180000|2021-10-19 07:06:20|2098.5|2098|2100|2099|2100.5|2099|2098.5|2098|1130
1634627190000|2021-10-19 07:06:30|2099.5|2098.5|2100.5|2098.5|2101|2099.5|2099.5|2098|2217
1634627200000|2021-10-19 07:06:40|2101|2099|2101|2099.5|2101|2099.5|2100.5|2099|100
1634627210000|2021-10-19 07:06:50|2100.5|2099|2101|2099.5|2101.5|2099.5|2100|2098.5|0
1634627220000|2021-10-19 07:07:00|2100.5|2099|2101|2099.5|2101.5|2099.5|2100.5|2099|20
1634627230000|2021-10-19 07:07:10|2101.5|2100|2101|2100|2101.5|2100.5|2101|2100|0
1634627240000|2021-10-19 07:07:20|2101.5|2100.5|2101.5|2100.5|2102|2100.5|2100.5|2100|1646
1634627250000|2021-10-19 07:07:30|2101|2100|2102|2100.5|2102|2100.5|2101|2100|550
1634627260000|2021-10-19 07:07:40|2101.5|2100|2101.5|2100|2101.5|2100.5|2101|2100|0
1634627270000|2021-10-19 07:07:50|2102|2100.5|2101.5|2100|2102|2100.5|2101|2100|209
1634627280000|2021-10-19 07:08:00|2101|2099.5|2099.5|2098.5|2101|2099.5|2099.5|2098|1144
1634627290000|2021-10-19 07:08:10|2100|2098|2100.5|2099.5|2100.5|2099.5|2100|2098|2173
1634627300000|2021-10-19 07:08:20|2100|2099|2100.5|2099.5|2101|2100|2100|2098.5|4105
1634627310000|2021-10-19 07:08:30||2099||2099.5||2099.5||2099|0
1634627320000|2021-10-19 07:08:40|2101||2101||2101||2101||100
1634627330000|2021-10-19 07:08:50|2101.5|2100|2101|2099.5|2101.5|2100|2101|2099.5|166
1634627340000|2021-10-19 07:09:00|2100.5|2099|2099.5|2098.5|2100.5|2099.5|2098.5|2098|6680
1634627360000|2021-10-19 07:09:20|2100|2098|2097.5|2097|2100|2098.5|2096.5|2096|8161
1634627370000|2021-10-19 07:09:30|2098|2096.5|2097.5|2096.5|2098|2097.5|2097|2096|2195
1634627380000|2021-10-19 07:09:40|2098|2096|2098|2096.5|2098.5|2097.5|2098|2096|400
1634627390000|2021-10-19 07:09:50|2098.5|2097|2099|2098|2099|2098|2098.5|2097|3339
1634627400000|2021-10-19 07:10:00|2098.5|2097.5|2100|2098.5|2100.5|2099.5|2098.5|2097|3619
1634627410000|2021-10-19 07:10:10|2099.5|2098|2098|2097|2099.5|2098|2098|2097|5808
1634627420000|2021-10-19 07:10:20|2098.5|2096.5|2098|2096.5|2098.5|2097.5|2097.5|2096.5|16706
1634627430000|2021-10-19 07:10:30|2097.5|2097|2098|2097|2098|2097.5|2097.5|2096.5|1389
1634627440000|2021-10-19 07:10:40|2097.5|2096.5|2098|2097|2098|2097|2097.5|2096|2474
1634627450000|2021-10-19 07:10:50|2097.5|2096.5|2097|2096.5|2097.5|2096.5|2097|2096|10177
1634627460000|2021-10-19 07:11:00|2097.5|2096|2097.5|2096.5|2098.5|2097.5|2097.5|2096|12055
1634627470000|2021-10-19 07:11:10|2097|2096|2097.5|2096.5|2098|2097|2097|2096|5184
1634627480000|2021-10-19 07:11:20|2097|2096|2098|2096.5|2098|2097.5|2097|2096|1574
1634627490000|2021-10-19 07:11:30|2097.5|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|0
1634627500000|2021-10-19 07:11:40|2097|2097|2097.5|2096.5|2098|2097|2097|2096|1893
1634627510000|2021-10-19 07:11:50|2098|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|0
1634627520000|2021-10-19 07:12:00|2098|2097|2097.5|2096.5|2098|2097|2097|2096|6429
1634627530000|2021-10-19 07:12:10|2097|2096|2096.5|2095.5|2097|2096.5|2096.5|2095.5|17528
1634627540000|2021-10-19 07:12:20|2097|2096|2097|2096|2097|2096.5|2097|2096|400
1634627550000|2021-10-19 07:12:30|2096.5|2095.5|2096.5|2095.5|2096.5|2095.5|2096|2095.5|50
1634627560000|2021-10-19 07:12:40|2097|2096|2096.5|2095.5|2097|2096.5|2096.5|2095.5|2266
1634627570000|2021-10-19 07:12:50|2096|2095|2096|2095.5|2096|2095.5|2096|2095|2893
1634627580000|2021-10-19 07:13:00|2095.5|2095|2094|2093|2095.5|2095|2094|2093|113284
1634627590000|2021-10-19 07:13:10|2094.5|2093.5|2095.5|2095|2095.5|2095|2094.5|2093.5|2603
1634627600000|2021-10-19 07:13:20|2096||2096||2096.5||2095.5||1078
1634627610000|2021-10-19 07:13:30|2095.5|2095.5|2095.5|2094.5|2095.5|2095.5|2095|2094|4128
1634627620000|2021-10-19 07:13:40|2096|2094|2096|2094.5|2096|2094.5|2096|2094|0
1634627630000|2021-10-19 07:13:50|2096.5|2095|2096.5|2095.5|2096.5|2095.5|2096.5|2095|529
1634627640000|2021-10-19 07:14:00|2096|2095|2096.5|2095.5|2096.5|2096|2096|2095|1068
1634627650000|2021-10-19 07:14:10|2096|2095|2096|2095|2096|2095|2096|2095|300
1634627660000|2021-10-19 07:14:20|2096.5|2095.5|2096.5|2095.5|2097|2096|2096|2095.5|2626
1634627670000|2021-10-19 07:14:30|2097|2096|2096.5|2095.5|2097|2096|2095.5|2095|30000
1634627680000|2021-10-19 07:14:40|2096|2096|2097|2096|2097|2096|2096|2096|1558
1634627690000|2021-10-19 07:14:50|2097.5|2096.5|2097.5|2097|2098|2097|2097.5|2096.5|1020
1634627700000|2021-10-19 07:15:00|2098|2096.5|2098|2097|2098|2097|2097|2096|1477
1634627710000|2021-10-19 07:15:10|2097|2096.5|2096.5|2096|2097.5|2096.5|2096.5|2096|2900
1634627720000|2021-10-19 07:15:20|2095.5|2095.5|2096|2095|2096.5|2095.5|2095.5|2095|5454
1634627730000|2021-10-19 07:15:30|2096.5|2095.5|2098|2097|2098|2097|2096.5|2095.5|4025
1634627740000|2021-10-19 07:15:40|2097.5|2097.5|2099.5|2098.5|2099.5|2098.5|2097.5|2097.5|8390
1634627750000|2021-10-19 07:15:50|2099|2098|2099.5|2099|2100|2099|2099|2098|8374
1634627760000|2021-10-19 07:16:00|2100|2098.5|2100|2099|2100|2099.5|2099|2098.5|6714
1634627770000|2021-10-19 07:16:10|2100.5|2099.5|2099.5|2098.5|2100.5|2100|2098.5|2098|36568
1634627780000|2021-10-19 07:16:20|2100|2099|2099.5|2098.5|2100|2099|2099|2098|6302
1634627790000|2021-10-19 07:16:30|2100|2099|2099.5|2098.5|2100|2099|2099.5|2098.5|1423
1634627800000|2021-10-19 07:16:40|2099|2099|2099|2098|2100|2099|2098.5|2098|16195
1634627810000|2021-10-19 07:16:50|2099.5|2098.5|2099.5|2098.5|2099.5|2098.5|2099|2098.5|769
1634627820000|2021-10-19 07:17:00|2100|2099|2100|2099|2100|2099.5|2100|2099|1374
1634627840000|2021-10-19 07:17:20|2100.5|2099.5|2100|2099|2100.5|2100|2099.5|2099|4454
1634627860000|2021-10-19 07:17:40|2099.5|2098.5|2099.5|2098.5|2099.5|2099|2099|2098|3295
1634627870000|2021-10-19 07:17:50||2099||2098.5||2099||2098.5|401
1634627880000|2021-10-19 07:18:00|2100|2099|2100.5|2099.5|2100.5|2100|2099.5|2099|6650
1634627900000|2021-10-19 07:18:20|2100|2100|2100|2099.5|2100.5|2100|2100|2099.5|897
1634627910000|2021-10-19 07:18:30|2100.5|2099|2099|2098|2100.5|2099.5|2098.5|2097.5|7060
1634627920000|2021-10-19 07:18:40|2099.5|2098.5|2098.5|2098|2099.5|2098.5|2098.5|2098|2213
1634627930000|2021-10-19 07:18:50|2098|2097.5|2098.5|2097.5|2098.5|2098|2098|2097.5|2565
1634627940000|2021-10-19 07:19:00|2099|2098|2099|2098|2099|2098|2098.5|2098|586
1634627950000|2021-10-19 07:19:10|2099.5|2098.5|2100|2099|2100|2099|2099.5|2098.5|400
1634627960000|2021-10-19 07:19:20|2099.5|2098.5|2100|2099|2100|2099|2099|2098.5|1973
1634627970000|2021-10-19 07:19:30|2099.5|2099.5|2099|2098|2099.5|2099.5|2098.5|2098|1742
1634627980000|2021-10-19 07:19:40|2099.5||2099.5||2099.5||2099.5||0
1634627990000|2021-10-19 07:19:50|2100|2098.5|2100|2099|2100|2099|2099.5|2098.5|1944
1634628010000|2021-10-19 07:20:10|2099.5|2098.5|2098|2097|2099.5|2098.5|2097.5|2097|9201
1634628020000|2021-10-19 07:20:20|2098.5||2098||2098.5||2098||0
1634628030000|2021-10-19 07:20:30|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|0
1634628040000|2021-10-19 07:20:40|2098|2097|2098|2097|2098.5|2097|2097.5|2097|0
1634628060000|2021-10-19 07:21:00|2098.5|2097.5|2098.5|2098|2098.5|2098|2098.5|2097.5|0
1634628070000|2021-10-19 07:21:10|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098|4825
1634628080000|2021-10-19 07:21:20|2098.5|2098|2098.5|2097.5|2099|2098|2098|2097.5|5307
1634628090000|2021-10-19 07:21:30|2099|2098|2098|2097.5|2099|2098|2098|2097.5|500
1634628100000|2021-10-19 07:21:40|2098.5|2097|2097|2096|2098.5|2097|2096.5|2096|34635
1634628110000|2021-10-19 07:21:50|2096.5|2095.5|2096.5|2095.5|2096.5|2095.5|2096.5|2095.5|746
1634628120000|2021-10-19 07:22:00|2097|2096|2097.5|2096.5|2097.5|2097|2097|2096|2256
1634628130000|2021-10-19 07:22:10|2098|2097|2098|2097.5|2098|2097.5|2097.5|2097|854
1634628140000|2021-10-19 07:22:20|2097.5|2097|2098|2097|2098|2097|2097.5|2097|629
1634628150000|2021-10-19 07:22:30|2097.5|2096.5|2095|2094.5|2097.5|2096.5|2095|2094.5|17962
1634628160000|2021-10-19 07:22:40|2095.5|2095|2096.5|2095.5|2096.5|2095.5|2095.5|2095|1400
1634628180000|2021-10-19 07:23:00|2096||2096.5||2096.5||2096||100
1634628190000|2021-10-19 07:23:10|2097|2096|2097.5|2096.5|2097.5|2096.5|2097|2096|1438
1634628200000|2021-10-19 07:23:20|2097|2096|2097|2096|2097|2096.5|2096.5|2096|3418
1634628220000|2021-10-19 07:23:40|2097.5|2096.5|2098|2097|2098|2097|2097.5|2096.5|10
1634628230000|2021-10-19 07:23:50|2097.5|2096.5|2097|2096.5|2097.5|2096.5|2097|2096.5|2988
1634628240000|2021-10-19 07:24:00|2097.5||2097.5||2097.5||2097.5||0
1634628250000|2021-10-19 07:24:10|2098|2097|2098|2096.5|2098|2097|2098|2096.5|400
1634628260000|2021-10-19 07:24:20|2097.5|2096|2096.5|2096|2097.5|2096|2096.5|2096|847
1634628270000|2021-10-19 07:24:30|2096|2095.5|2096.5|2095.5|2096.5|2095.5|2096|2095.5|5125
1634628280000|2021-10-19 07:24:40|2096|2096|2096.5|2096|2097|2096|2096|2096|505
1634628290000|2021-10-19 07:24:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|900
1634628300000|2021-10-19 07:25:00|2097.5||2097.5||2097.5||2097||500
1634628310000|2021-10-19 07:25:10|2097|2097|2096.5|2096|2097|2097|2096.5|2096|2034
1634628320000|2021-10-19 07:25:20|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|0
1634628330000|2021-10-19 07:25:30|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|2527
1634628350000|2021-10-19 07:25:50||2095.5||2095.5||2095.5||2095.5|0
1634628360000|2021-10-19 07:26:00|2097|2096|2097|2096|2097|2096.5|2097|2096|1455
1634628380000|2021-10-19 07:26:20|2097.5|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|691
1634628400000|2021-10-19 07:26:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3109
1634628410000|2021-10-19 07:26:50|2098|2097.5|2097.5|2096.5|2098.5|2097.5|2097.5|2096.5|6348
1634628420000|2021-10-19 07:27:00||2097||2097||2097||2097|200
1634628430000|2021-10-19 07:27:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|0
1634628440000|2021-10-19 07:27:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3566
1634628450000|2021-10-19 07:27:30|2097.5|2097|2098.5|2097|2098.5|2097.5|2097.5|2097|2395
1634628460000|2021-10-19 07:27:40|2098||2097.5||2098||2097.5||0
1634628470000|2021-10-19 07:27:50|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|1384
1634628480000|2021-10-19 07:28:00|2097.5|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|900
1634628490000|2021-10-19 07:28:10|||||||||144
1634628500000|2021-10-19 07:28:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2041
1634628510000|2021-10-19 07:28:30||2097.5||2097.5||2097.5||2097.5|0
1634628520000|2021-10-19 07:28:40||2098||2098||2098||2098|215
1634628530000|2021-10-19 07:28:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|657
1634628540000|2021-10-19 07:29:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|46
1634628550000|2021-10-19 07:29:10|2099|2098.5|2098.5|2098|2099.5|2099|2098.5|2098|12572
1634628560000|2021-10-19 07:29:20|2098|2097.5|2097.5|2097|2098|2098|2097|2096.5|7715
1634628570000|2021-10-19 07:29:30|2097|2096.5|2096.5|2096|2097.5|2097|2096.5|2096|3555
1634628580000|2021-10-19 07:29:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|915
1634628590000|2021-10-19 07:29:50|2097.5|2096|2097.5|2097|2097.5|2097|2097|2096|3090
1634628600000|2021-10-19 07:30:00|2098|2097.5|2099|2098|2099|2098|2098|2097.5|693
1634628610000|2021-10-19 07:30:10|2099.5|2098.5|2099|2098.5|2099.5|2099|2099|2098.5|1400
1634628620000|2021-10-19 07:30:20|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|3840
1634628630000|2021-10-19 07:30:30|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|3006
1634628640000|2021-10-19 07:30:40|2098||2098.5||2098.5||2098||0
1634628650000|2021-10-19 07:30:50|2099|2098|2099|2098.5|2099|2098.5|2099|2098|462
1634628660000|2021-10-19 07:31:00||2098||2098.5||2098.5||2098|1500
1634628670000|2021-10-19 07:31:10|2098.5|2098|2100|2099|2100.5|2100|2098.5|2098|17825
1634628680000|2021-10-19 07:31:20|2100.5|2099.5|2101.5|2101|2101.5|2101|2100.5|2099.5|9875
1634628690000|2021-10-19 07:31:30|2102|2100.5|2101.5|2101|2102|2101|2101.5|2100.5|3335
1634628700000|2021-10-19 07:31:40||2100.5||2101||2101||2100.5|14713
1634628710000|2021-10-19 07:31:50|2102|2100.5|2101.5|2101|2102|2101.5|2101.5|2100.5|11636
1634628720000|2021-10-19 07:32:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|1690
1634628740000|2021-10-19 07:32:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|6329
1634628750000|2021-10-19 07:32:30|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|15149
1634628760000|2021-10-19 07:32:40|2104|2103.5|2104|2103.5|2104.5|2103.5|2103.5|2103|3419
1634628770000|2021-10-19 07:32:50|2104.5|2103|2104.5|2104|2104.5|2104|2104.5|2103|12390
1634628780000|2021-10-19 07:33:00||2103.5||2104||2104||2103.5|5112
1634628790000|2021-10-19 07:33:10|2104|2103.5|2105|2104|2105|2104.5|2103.5|2103|19375
1634628800000|2021-10-19 07:33:20||2104.5||2104.5||2104.5||2104|789
1634628810000|2021-10-19 07:33:30|2104.5|2104|2104.5|2104|2105|2104|2104.5|2104|1467
1634628820000|2021-10-19 07:33:40|2104|2103.5|2105|2104.5|2105|2104.5|2104|2103.5|3600
1634628840000|2021-10-19 07:34:00|2105.5|2105|2106.5|2106|2106.5|2106|2105.5|2105|7523
1634628850000|2021-10-19 07:34:10|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|1867
1634628860000|2021-10-19 07:34:20|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|281
1634628870000|2021-10-19 07:34:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1364
1634628880000|2021-10-19 07:34:40|2106|2105.5|2106|2105.5|2106|2106|2106|2105.5|0
1634628890000|2021-10-19 07:34:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|95
1634628900000|2021-10-19 07:35:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|8044
1634628910000|2021-10-19 07:35:10|2106.5|2105.5|2106.5|2105|2107|2106|2106.5|2105|3558
1634628920000|2021-10-19 07:35:20|2107|2105.5|2105.5|2104.5|2107|2105.5|2105.5|2104.5|400
1634628930000|2021-10-19 07:35:30|2106|2105|2106|2105|2106|2105|2105.5|2104.5|83
1634628940000|2021-10-19 07:35:40|2105.5|2104.5|2106|2104.5|2106|2105|2105.5|2104.5|120
1634628950000|2021-10-19 07:35:50|2106.5|2105|2105.5|2104.5|2106.5|2105.5|2105.5|2104.5|400
1634628960000|2021-10-19 07:36:00|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2104.5|113
1634628970000|2021-10-19 07:36:10|2106|2105|2106|2105|2106.5|2105.5|2105.5|2104.5|0
1634628980000|2021-10-19 07:36:20|2105.5|2104.5|2105.5|2104|2105.5|2104.5|2105|2103.5|400
1634628990000|2021-10-19 07:36:30|2105|2103.5|2105|2103.5|2105.5|2104|2105|2103.5|0
1634629000000|2021-10-19 07:36:40|2105.5|2104|2105.5|2104|2105.5|2104|2105|2103.5|0
1634629010000|2021-10-19 07:36:50|2105|2103.5|2105.5|2104|2105.5|2104|2105|2103.5|0
1634629020000|2021-10-19 07:37:00|2105|2103.5|2105|2103.5|2105.5|2104|2105|2103.5|0
1634629030000|2021-10-19 07:37:10|2105.5|2104|2105|2103.5|2105.5|2104|2105|2103.5|0
1634629040000|2021-10-19 07:37:20|2105.5|2104|2104|2103|2105.5|2104|2103.5|2102.5|96
1634629050000|2021-10-19 07:37:30|2103.5|2102.5|2104|2102.5|2104.5|2103|2103.5|2102.5|400
1634629060000|2021-10-19 07:37:40|2104.5|2103|2104.5|2103|2104.5|2103|2104.5|2103|200
1634629070000|2021-10-19 07:37:50|2104|2102.5|2104.5|2103.5|2104.5|2103.5|2103.5|2102.5|287
1634629080000|2021-10-19 07:38:00|2105|2104|2105|2104|2105.5|2104.5|2104.5|2103.5|1156
1634629090000|2021-10-19 07:38:10|2104.5|2103.5|2105|2104|2105|2104|2104.5|2103.5|0
1634629100000|2021-10-19 07:38:20|2104.5|2103.5|2105|2103.5|2105|2104|2104.5|2103.5|1195
1634629110000|2021-10-19 07:38:30|2104.5|2103|2105|2104|2105.5|2104|2104.5|2103|0
1634629120000|2021-10-19 07:38:40|2104.5|2103.5|2105.5|2104.5|2105.5|2104.5|2104.5|2103.5|151
1634629130000|2021-10-19 07:38:50|2105|2104|2105|2104|2105.5|2104.5|2105|2104|188
1634629140000|2021-10-19 07:39:00|2105.5|2104.5|2104|2103|2105.5|2104.5|2104|2103|314
1634629150000|2021-10-19 07:39:10|2104.5|2103.5|2103.5|2102.5|2105|2104|2103.5|2102.5|412
1634629160000|2021-10-19 07:39:20|2104|2103|2104.5|2103.5|2105|2104|2104|2102.5|50
1634629170000|2021-10-19 07:39:30|2103.5|2102.5|2101.5|2100.5|2103.5|2102.5|2101.5|2100.5|969
1634629180000|2021-10-19 07:39:40|2102|2101|2102|2101|2102.5|2101.5|2102|2101|0
1634629190000|2021-10-19 07:39:50|2102.5|2101.5|2102.5|2101.5|2103|2102|2102.5|2101.5|400
1634629200000|2021-10-19 07:40:00|2102|2101|2102.5|2101.5|2103|2102|2102|2101|0
1634629210000|2021-10-19 07:40:10|2103|2102|2102|2101|2103|2102|2101.5|2100.5|700
1634629220000|2021-10-19 07:40:20|2101.5|2100.5|2102.5|2101.5|2102.5|2101.5|2101.5|2100.5|0
1634629230000|2021-10-19 07:40:30|2101.5|2100.5|2102|2101|2102|2101|2101.5|2100.5|0
1634629240000|2021-10-19 07:40:40|2101.5|2100.5|2102|2101|2102.5|2101.5|2101.5|2100.5|1137
1634629250000|2021-10-19 07:40:50|2101.5|2100.5|2101.5|2100.5|2102|2101|2101.5|2100.5|0
1634629260000|2021-10-19 07:41:00|2102|2101|2101|2100|2102|2101|2101|2100|645
1634629270000|2021-10-19 07:41:10|2101.5|2100.5|2102.5|2101|2103|2102|2101.5|2100.5|860
1634629280000|2021-10-19 07:41:20|2103|2101.5|2102.5|2101.5|2103|2101.5|2102|2101|0
1634629290000|2021-10-19 07:41:30|2102|2101|2102.5|2101.5|2102.5|2101.5|2102|2101|0
1634629300000|2021-10-19 07:41:40|2102|2101|2102|2101|2103|2102|2102|2101|0
1634629310000|2021-10-19 07:41:50|2102.5|2101.5|2102.5|2101.5|2102.5|2101.5|2102|2101|97
1634629320000|2021-10-19 07:42:00|2103|2102|2103|2102|2103|2102|2102|2101|644
1634629330000|2021-10-19 07:42:10|2102.5|2101.5|2102.5|2101.5|2103|2102|2102.5|2101.5|0
1634629340000|2021-10-19 07:42:20|2103|2102|2102.5|2101.5|2103|2102|2102|2101|59
1634629350000|2021-10-19 07:42:30|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|7
1634629360000|2021-10-19 07:42:40|2103|2102|2103|2102|2103.5|2102.5|2102.5|2101.5|0
1634629370000|2021-10-19 07:42:50|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|0
1634629380000|2021-10-19 07:43:00|2103.5|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102|142
1634629390000|2021-10-19 07:43:10|2104|2103|2103.5|2102.5|2104|2103|2103.5|2102.5|0
1634629400000|2021-10-19 07:43:20|2104|2103|2104|2103|2104|2103|2103.5|2102.5|0
1634629410000|2021-10-19 07:43:30|2103.5|2102.5|2104|2103|2104|2103|2103.5|2102.5|0
1634629420000|2021-10-19 07:43:40|2103.5|2102.5|2102.5|2101.5|2104|2103|2102.5|2101.5|120
1634629430000|2021-10-19 07:43:50|2102|2101|2103|2102|2103|2102|2102|2101|0
1634629440000|2021-10-19 07:44:00|2102.5|2101.5|2103.5|2102.5|2103.5|2102.5|2102.5|2101.5|0
1634629450000|2021-10-19 07:44:10|2103|2102|2105.5|2104.5|2105.5|2104.5|2103|2102|477
1634629460000|2021-10-19 07:44:20|2105|2104|2105.5|2104.5|2105.5|2104.5|2104.5|2103.5|0
1634629470000|2021-10-19 07:44:30|2105|2104|2105|2104|2105.5|2104|2104.5|2103.5|0
1634629480000|2021-10-19 07:44:40|2104.5|2103.5|2105|2104|2105|2104|2104.5|2103.5|0
1634629490000|2021-10-19 07:44:50|2104.5|2103.5|2104.5|2103.5|2105.5|2104|2104.5|2103.5|0
1634629500000|2021-10-19 07:45:00|2105|2104|2105|2104|2105|2104|2104.5|2103.5|0
1634629510000|2021-10-19 07:45:10|2104.5|2103.5|2105|2104|2105|2104|2104.5|2103.5|0
1634629520000|2021-10-19 07:45:20|2104.5|2103.5|2105|2104|2105|2104|2104.5|2103.5|0
1634629530000|2021-10-19 07:45:30|2104.5|2103.5|2103.5|2102.5|2105|2104|2103.5|2102.5|1169
1634629540000|2021-10-19 07:45:40|2104.5|2103|2104.5|2103.5|2105.5|2104|2104.5|2103|69
1634629550000|2021-10-19 07:45:50|2104|2103|2104|2103|2104.5|2103.5|2104|2103|0
1634629560000|2021-10-19 07:46:00|2104.5|2103.5|2104|2103|2105|2103.5|2104|2103|589
1634629570000|2021-10-19 07:46:10|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103|0
1634629580000|2021-10-19 07:46:20|2104|2103|2104.5|2103.5|2104.5|2103.5|2104|2103|0
1634629590000|2021-10-19 07:46:30|2104|2103|2105|2104|2105.5|2104.5|2104|2103|593
1634629600000|2021-10-19 07:46:40|2104.5|2103.5|2104.5|2103.5|2105|2104|2104.5|2103.5|0
1634629610000|2021-10-19 07:46:50|2105|2104|2105|2104|2105.5|2104.5|2104.5|2103.5|117
1634629620000|2021-10-19 07:47:00|2104.5|2103.5|2104.5|2103.5|2105|2104|2104|2103|83
1634629630000|2021-10-19 07:47:10|2104|2103|2104.5|2103|2104.5|2103.5|2103.5|2102.5|970
1634629640000|2021-10-19 07:47:20|2104|2102.5|2104|2103|2105|2104|2104|2102.5|150
1634629650000|2021-10-19 07:47:30|2104.5|2103.5|2105|2104|2105|2104|2104.5|2103|0
1634629660000|2021-10-19 07:47:40|2105.5|2103.5|2106|2105|2106|2105|2105.5|2103.5|400
1634629670000|2021-10-19 07:47:50|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2105|447
1634629680000|2021-10-19 07:48:00|2106|2105|2107.5|2106.5|2107.5|2106.5|2106|2105|473
1634629690000|2021-10-19 07:48:10|2106.5|2105.5|2107|2106|2107|2106|2106.5|2105.5|0
1634629700000|2021-10-19 07:48:20|2106.5|2105.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|1
1634629710000|2021-10-19 07:48:30|2107.5|2105|2107|2106|2107.5|2106.5|2107|2105|100
1634629720000|2021-10-19 07:48:40|2107.5|2106.5|2108|2107|2108|2107|2107.5|2106.5|27
1634629730000|2021-10-19 07:48:50|2107.5|2106.5|2107.5|2106.5|2108|2107|2107.5|2106.5|314
1634629740000|2021-10-19 07:49:00|2108|2107|2108|2107|2108|2107|2107.5|2106.5|0
1634629750000|2021-10-19 07:49:10|2108.5|2107.5|2109|2108|2109|2108|2108|2107|1346
1634629760000|2021-10-19 07:49:20|2108|2107|2108|2107|2109|2108|2108|2107|226
1634629770000|2021-10-19 07:49:30|2108.5|2107.5|2109|2108|2109|2108|2108|2107|96
1634629780000|2021-10-19 07:49:40|2109.5|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108|358
1634629790000|2021-10-19 07:49:50|2109|2108|2108.5|2107|2109|2108|2108|2107|321
1634629800000|2021-10-19 07:50:00|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2106.5|546
1634629810000|2021-10-19 07:50:10|2108|2107|2108.5|2107.5|2108.5|2107.5|2108|2107|0
1634629820000|2021-10-19 07:50:20|2107.5|2107|2107|2106.5|2107.5|2107|2106|2105.5|6147
1634629830000|2021-10-19 07:50:30|||||||||1205
1634629840000|2021-10-19 07:50:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|6808
1634629850000|2021-10-19 07:50:50|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|2760
1634629860000|2021-10-19 07:51:00|||||||||1459
1634629880000|2021-10-19 07:51:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|768
1634629890000|2021-10-19 07:51:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2106.5|1369
1634629900000|2021-10-19 07:51:40|2107|2106.5|2106|2105.5|2107.5|2107|2106|2105|4676
1634629910000|2021-10-19 07:51:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|0
1634629920000|2021-10-19 07:52:00|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2210
1634629930000|2021-10-19 07:52:10|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|96
1634629940000|2021-10-19 07:52:20|2108|2107|2108.5|2108|2109|2108|2107.5|2107|1373
1634629950000|2021-10-19 07:52:30|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|712
1634629960000|2021-10-19 07:52:40|2108.5|2108|2108.5|2107.5|2108.5|2108|2108.5|2107.5|99
1634629970000|2021-10-19 07:52:50|2108|2108|2109|2108|2109|2108|2108|2108|1477
1634629980000|2021-10-19 07:53:00|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108.5|2755
1634629990000|2021-10-19 07:53:10|||||||||3404
1634630000000|2021-10-19 07:53:20|2109.5|2109|2109.5|2108.5|2109.5|2109|2109|2108.5|3499
1634630010000|2021-10-19 07:53:30|2109|2109|2109|2108.5|2109.5|2109|2109|2108|6697
1634630020000|2021-10-19 07:53:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|418
1634630040000|2021-10-19 07:54:00|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|2486
1634630050000|2021-10-19 07:54:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|408
1634630060000|2021-10-19 07:54:20|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|400
1634630070000|2021-10-19 07:54:30|2109|2109|2109.5|2108.5|2109.5|2109|2109|2108.5|957
1634630080000|2021-10-19 07:54:40|2109|2109|2109|2108.5|2109.5|2109|2109|2108.5|946
1634630100000|2021-10-19 07:55:00|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|2707
1634630110000|2021-10-19 07:55:10|2110||2109.5||2110||2109.5||1791
1634630120000|2021-10-19 07:55:20|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|3378
1634630130000|2021-10-19 07:55:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|2493
1634630140000|2021-10-19 07:55:40|2109.5|2109|2110|2109|2110|2109.5|2109|2108.5|2273
1634630150000|2021-10-19 07:55:50|2109.5|2109.5|2110|2109|2110|2109.5|2109.5|2109|98
1634630160000|2021-10-19 07:56:00|2110.5|2109.5|2110.5|2110|2110.5|2110|2110.5|2109.5|6553
1634630170000|2021-10-19 07:56:10|2111||2111||2111||2111||0
1634630180000|2021-10-19 07:56:20||2110.5||2110.5||2110.5||2110.5|0
1634630190000|2021-10-19 07:56:30|2110.5|2110|2109|2108.5|2110.5|2110|2109|2108.5|6086
1634630200000|2021-10-19 07:56:40|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2107.5|9334
1634630210000|2021-10-19 07:56:50|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|0
1634630220000|2021-10-19 07:57:00|2108.5||2108.5||2108.5||2108.5||829
1634630230000|2021-10-19 07:57:10|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|1548
1634630240000|2021-10-19 07:57:20|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|1370
1634630250000|2021-10-19 07:57:30|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2107.5|4109
1634630260000|2021-10-19 07:57:40|2108|2107.5|2107|2106.5|2108|2107.5|2107|2106|2492
1634630270000|2021-10-19 07:57:50|2107.5|2107|2107.5|2106.5|2107.5|2107|2107.5|2106.5|2868
1634630280000|2021-10-19 07:58:00||2107||2107||2107||2107|0
1634630290000|2021-10-19 07:58:10|||||||||275
1634630300000|2021-10-19 07:58:20|||||||||1000
1634630310000|2021-10-19 07:58:30|2107|2106.5|2107.5|2107|2107.5|2107|2106.5|2106|8373
1634630320000|2021-10-19 07:58:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|1820
1634630330000|2021-10-19 07:58:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1334
1634630340000|2021-10-19 07:59:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|1858
1634630350000|2021-10-19 07:59:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|95
1634630360000|2021-10-19 07:59:20|2108|2107.5|2109|2108.5|2109|2108.5|2108|2107.5|1410
1634630370000|2021-10-19 07:59:30|2109.5||2109.5||2109.5||2109.5||0
1634630380000|2021-10-19 07:59:40|2109|2108|2108|2107.5|2109|2108|2108|2107.5|3619
1634630390000|2021-10-19 07:59:50|2108.5|2108|2108.5|2108|2109|2108|2108.5|2108|1093
1634630400000|2021-10-19 08:00:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|5580
1634630410000|2021-10-19 08:00:10|||||||||1054
1634630420000|2021-10-19 08:00:20|2108|2107.5|2106.5|2106|2108.5|2108|2106|2105.5|48063
1634630430000|2021-10-19 08:00:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|96
1634630440000|2021-10-19 08:00:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|206
1634630450000|2021-10-19 08:00:50|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|388
1634630460000|2021-10-19 08:01:00|2108|2107.5|2107|2106|2108|2107.5|2106.5|2106|3313
1634630470000|2021-10-19 08:01:10|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|4498
1634630480000|2021-10-19 08:01:20|||||||||400
1634630490000|2021-10-19 08:01:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|347
1634630500000|2021-10-19 08:01:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1824
1634630510000|2021-10-19 08:01:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|3415
1634630520000|2021-10-19 08:02:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|523
1634630530000|2021-10-19 08:02:10|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|718
1634630540000|2021-10-19 08:02:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|476
1634630550000|2021-10-19 08:02:30|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2105.5|3069
1634630560000|2021-10-19 08:02:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2104.5|2547
1634630570000|2021-10-19 08:02:50|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1602
1634630580000|2021-10-19 08:03:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|0
1634630590000|2021-10-19 08:03:10|2106.5|2106|2107|2106|2107|2106|2106.5|2106|120
1634630600000|2021-10-19 08:03:20|2107.5||2107||2107.5||2107||0
1634630620000|2021-10-19 08:03:40|2107.5|2106.5|2107.5|2106.5|2107.5|2107|2107.5|2106.5|568
1634630630000|2021-10-19 08:03:50||2107||2107||2107||2107|0
1634630640000|2021-10-19 08:04:00|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107|1217
1634630660000|2021-10-19 08:04:20|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|3314
1634630680000|2021-10-19 08:04:40|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107|30612
1634630690000|2021-10-19 08:04:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|695
1634630700000|2021-10-19 08:05:00|||||||||400
1634630710000|2021-10-19 08:05:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1873
1634630720000|2021-10-19 08:05:20|2108|2107.5|2109|2108.5|2109.5|2109|2108|2107.5|6898
1634630730000|2021-10-19 08:05:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|1123
1634630740000|2021-10-19 08:05:40|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1215
1634630750000|2021-10-19 08:05:50|2110|2109.5|2110.5|2110|2110.5|2110|2109.5|2109|5151
1634630760000|2021-10-19 08:06:00|2110|2109.5|2110.5|2109.5|2110.5|2110|2110|2109.5|2510
1634630770000|2021-10-19 08:06:10|2111|2110|2111|2110.5|2111.5|2111|2110.5|2110|3110
1634630780000|2021-10-19 08:06:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|5869
1634630790000|2021-10-19 08:06:30|||||||||600
1634630800000|2021-10-19 08:06:40||2110||2110.5||2110.5||2110|290
1634630820000|2021-10-19 08:07:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|793
1634630830000|2021-10-19 08:07:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1214
1634630840000|2021-10-19 08:07:20|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|921
1634630850000|2021-10-19 08:07:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1221
1634630860000|2021-10-19 08:07:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|3277
1634630870000|2021-10-19 08:07:50|2112||2112||2112||2111.5||0
1634630880000|2021-10-19 08:08:00|2112.5|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|7016
1634630890000|2021-10-19 08:08:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|3265
1634630900000|2021-10-19 08:08:20||2111||2111.5||2111.5||2111|673
1634630910000|2021-10-19 08:08:30|2112.5|2112|2112.5|2111.5|2112.5|2112|2112|2111.5|130
1634630920000|2021-10-19 08:08:40|2112|2112|2112.5|2112|2112.5|2112|2112|2111.5|375
1634630930000|2021-10-19 08:08:50|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|975
1634630940000|2021-10-19 08:09:00|2113||2113||2113||2113||0
1634630950000|2021-10-19 08:09:10|2112.5||2112.5||2112.5||2112.5||72
1634630960000|2021-10-19 08:09:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1188
1634630980000|2021-10-19 08:09:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111|1667
1634630990000|2021-10-19 08:09:50|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110|2160
1634631000000|2021-10-19 08:10:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2022
1634631010000|2021-10-19 08:10:10|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|3141
1634631020000|2021-10-19 08:10:20|2110.5|2110.5|2110.5|2110|2110.5|2110.5|2110.5|2110|1120
1634631050000|2021-10-19 08:10:50|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110.5|2767
1634631060000|2021-10-19 08:11:00|2110.5|2110|2110.5|2110|2111|2110|2110.5|2110|846
1634631070000|2021-10-19 08:11:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|7432
1634631080000|2021-10-19 08:11:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|3857
1634631090000|2021-10-19 08:11:30|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|2898
1634631100000|2021-10-19 08:11:40|||||||||743
1634631110000|2021-10-19 08:11:50|||||||||100
1634631120000|2021-10-19 08:12:00|||||||||400
1634631140000|2021-10-19 08:12:20|||||||||2994
1634631150000|2021-10-19 08:12:30|||||||||2565
1634631160000|2021-10-19 08:12:40|||||||||80
1634631170000|2021-10-19 08:12:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1765
1634631180000|2021-10-19 08:13:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|3330
1634631190000|2021-10-19 08:13:10|||||||||2810
1634631200000|2021-10-19 08:13:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1127
1634631210000|2021-10-19 08:13:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|95
1634631230000|2021-10-19 08:13:50|2110.5|2109|2109.5|2109|2110.5|2110|2109|2108.5|48231
1634631240000|2021-10-19 08:14:00|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|5759
1634631250000|2021-10-19 08:14:10|2110.5|2110|2111|2110.5|2111.5|2111|2110.5|2110|3462
1634631260000|2021-10-19 08:14:20|2111.5|2110|2111|2110.5|2111.5|2110.5|2110.5|2110|2192
1634631270000|2021-10-19 08:14:30|2111.5|2111|2110.5|2110|2111.5|2111|2110.5|2110|2769
1634631280000|2021-10-19 08:14:40|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|895
1634631290000|2021-10-19 08:14:50|2110.5|2110|2111|2110|2111|2110|2110.5|2110|400
1634631300000|2021-10-19 08:15:00||2110.5||2110.5||2110.5||2110.5|2103
1634631330000|2021-10-19 08:15:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|235
1634631340000|2021-10-19 08:15:40|||||||||1928
1634631360000|2021-10-19 08:16:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2298
1634631370000|2021-10-19 08:16:10|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|13046
1634631380000|2021-10-19 08:16:20|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|2262
1634631390000|2021-10-19 08:16:30|2111|2110.5|2110|2109.5|2111|2110.5|2110|2109.5|6836
1634631400000|2021-10-19 08:16:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|800
1634631430000|2021-10-19 08:17:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1842
1634631440000|2021-10-19 08:17:20|2110.5|2109|2110.5|2109.5|2110.5|2110|2110.5|2109|4571
1634631450000|2021-10-19 08:17:30||2110||2110||2110||2110|0
1634631460000|2021-10-19 08:17:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|379
1634631470000|2021-10-19 08:17:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|768
1634631480000|2021-10-19 08:18:00|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|2652
1634631490000|2021-10-19 08:18:10|2111||2110.5||2111||2110.5||1477
1634631510000|2021-10-19 08:18:30|2111|2110.5|2110|2109|2111|2110.5|2109.5|2109|2484
1634631520000|2021-10-19 08:18:40|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|1614
1634631530000|2021-10-19 08:18:50|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|3155
1634631540000|2021-10-19 08:19:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2109.5|50
1634631550000|2021-10-19 08:19:10|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|1930
1634631560000|2021-10-19 08:19:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1473
1634631570000|2021-10-19 08:19:30|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|3225
1634631580000|2021-10-19 08:19:40|2109.5|2109|2109|2108.5|2110|2109|2109|2108.5|6599
1634631590000|2021-10-19 08:19:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|1279
1634631600000|2021-10-19 08:20:00|2109.5|2109|2109.5|2109|2109.5|2109|2109|2109|0
1634631610000|2021-10-19 08:20:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|0
1634631620000|2021-10-19 08:20:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1232
1634631640000|2021-10-19 08:20:40|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|1489
1634631660000|2021-10-19 08:21:00|2109|2108.5|2108|2107.5|2109|2108.5|2108|2107.5|6668
1634631670000|2021-10-19 08:21:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1461
1634631680000|2021-10-19 08:21:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|989
1634631690000|2021-10-19 08:21:30|2107.5|2107|2107|2106.5|2107.5|2107|2106.5|2106|1293
1634631700000|2021-10-19 08:21:40|2107.5|2107|2107|2106.5|2107.5|2107|2106.5|2106|1368
1634631710000|2021-10-19 08:21:50||2106||2106.5||2106.5||2106|1392
1634631730000|2021-10-19 08:22:10|||||||||75
1634631740000|2021-10-19 08:22:20|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|4672
1634631750000|2021-10-19 08:22:30|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2105.5|4881
1634631760000|2021-10-19 08:22:40||2105.5||2106||2106||2105.5|230
1634631780000|2021-10-19 08:23:00|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1835
1634631790000|2021-10-19 08:23:10|2106.5|2106|2107|2106|2107|2106|2106.5|2106|206
1634631800000|2021-10-19 08:23:20|2106.5||2106.5||2106.5||2106.5||0
1634631820000|2021-10-19 08:23:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1422
1634631830000|2021-10-19 08:23:50|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|312
1634631840000|2021-10-19 08:24:00|||||||||200
1634631860000|2021-10-19 08:24:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1989
1634631880000|2021-10-19 08:24:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1629
1634631890000|2021-10-19 08:24:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|3354
1634631900000|2021-10-19 08:25:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2419
1634631930000|2021-10-19 08:25:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2344
1634631940000|2021-10-19 08:25:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2400
1634631950000|2021-10-19 08:25:50|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|1739
1634631960000|2021-10-19 08:26:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|3621
1634631970000|2021-10-19 08:26:10|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1023
1634631980000|2021-10-19 08:26:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|8701
1634631990000|2021-10-19 08:26:30|2105|2103.5|2104.5|2103.5|2105|2103.5|2104.5|2103.5|1126
1634632020000|2021-10-19 08:27:00|2105|2104|2105|2104.5|2105.5|2104.5|2105|2104|3176
1634632030000|2021-10-19 08:27:10|2105.5||2105||2105.5||2105||1267
1634632040000|2021-10-19 08:27:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|7294
1634632060000|2021-10-19 08:27:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|3952
1634632070000|2021-10-19 08:27:50|2104.5|2104|2105|2104.5|2105|2104.5|2104|2103.5|2689
1634632080000|2021-10-19 08:28:00|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|13860
1634632090000|2021-10-19 08:28:10|2106|2104.5|2106.5|2106|2106.5|2106|2106|2104.5|412
1634632100000|2021-10-19 08:28:20|2107||2107||2107||2106.5||0
1634632110000|2021-10-19 08:28:30|2106.5|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2517
1634632120000|2021-10-19 08:28:40||2105.5||2105.5||2105.5||2105.5|99
1634632150000|2021-10-19 08:29:10||2106||2105.5||2106||2105.5|1664
1634632160000|2021-10-19 08:29:20|2106|2106|2106|2105.5|2106|2106|2105.5|2105|4258
1634632170000|2021-10-19 08:29:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|495
1634632200000|2021-10-19 08:30:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1337
1634632210000|2021-10-19 08:30:10|2107|2106.5|2107.5|2107|2107.5|2107|2106.5|2106.5|1630
1634632220000|2021-10-19 08:30:20|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|2921
1634632240000|2021-10-19 08:30:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|917
1634632250000|2021-10-19 08:30:50|2107|2106.5|2107|2106|2107|2106.5|2107|2106|2759
1634632260000|2021-10-19 08:31:00|2106.5|2105.5|2106|2105.5|2106.5|2105.5|2105.5|2104.5|2576
1634632270000|2021-10-19 08:31:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|238
1634632280000|2021-10-19 08:31:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|555
1634632290000|2021-10-19 08:31:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1442
1634632300000|2021-10-19 08:31:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|3248
1634632310000|2021-10-19 08:31:50||2105.5||2106||2106||2105.5|0
1634632320000|2021-10-19 08:32:00||2105.5||2106||2106||2105.5|2744
1634632330000|2021-10-19 08:32:10|2106|2105.5|2107|2106|2107|2106|2106|2105.5|2903
1634632350000|2021-10-19 08:32:30||2106.5||2106.5||2106.5||2106|3000
1634632370000|2021-10-19 08:32:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|1777
1634632380000|2021-10-19 08:33:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|1986
1634632400000|2021-10-19 08:33:20|||||||||330
1634632410000|2021-10-19 08:33:30|2106.5|2106|2106.5|2105.5|2106.5|2106|2106.5|2105.5|3009
1634632420000|2021-10-19 08:33:40|2107|2106|2106.5|2106|2107|2106.5|2106.5|2106|1816
1634632430000|2021-10-19 08:33:50|||||||||200
1634632440000|2021-10-19 08:34:00|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1154
1634632450000|2021-10-19 08:34:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1248
1634632470000|2021-10-19 08:34:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|321
1634632480000|2021-10-19 08:34:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|350
1634632500000|2021-10-19 08:35:00|||||||||45
1634632510000|2021-10-19 08:35:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|204
1634632520000|2021-10-19 08:35:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|360
1634632530000|2021-10-19 08:35:30|2106.5|2106|2107|2106|2107|2106|2106.5|2106|182
1634632540000|2021-10-19 08:35:40|2106.5||2107||2107||2106.5||0
1634632550000|2021-10-19 08:35:50|2106.5||2106.5||2107||2106.5||872
1634632560000|2021-10-19 08:36:00|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|3765
1634632570000|2021-10-19 08:36:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1154
1634632580000|2021-10-19 08:36:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|3053
1634632590000|2021-10-19 08:36:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|524
1634632610000|2021-10-19 08:36:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1604
1634632620000|2021-10-19 08:37:00|2108.5|2108|2109|2108|2109|2108|2108.5|2108|0
1634632630000|2021-10-19 08:37:10|2108.5||2109||2109||2108.5||40
1634632640000|2021-10-19 08:37:20|2109.5|2108.5|2109.5|2109|2109.5|2109|2109.5|2108.5|600
1634632650000|2021-10-19 08:37:30|2110|2108.5|2109.5|2109|2110|2109.5|2109.5|2108.5|9823
1634632660000|2021-10-19 08:37:40|2110|2109.5|2110|2109|2110.5|2110|2110|2109|5133
1634632680000|2021-10-19 08:38:00||2109.5||2109.5||2109.5||2109.5|873
1634632690000|2021-10-19 08:38:10|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|2768
1634632700000|2021-10-19 08:38:20|2110|2109.5|2110|2109.5|2110.5|2109.5|2109.5|2109|301
1634632710000|2021-10-19 08:38:30|2110.5|2109|2110|2109|2110.5|2109.5|2110|2109|0
1634632720000|2021-10-19 08:38:40|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|3627
1634632730000|2021-10-19 08:38:50|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|316
1634632740000|2021-10-19 08:39:00|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|403
1634632750000|2021-10-19 08:39:10|2109|2108|2108.5|2108|2109.5|2108|2108.5|2108|626
1634632760000|2021-10-19 08:39:20|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|95
1634632770000|2021-10-19 08:39:30|||||||||1027
1634632800000|2021-10-19 08:40:00|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|791
1634632810000|2021-10-19 08:40:10|||||||||1000
1634632830000|2021-10-19 08:40:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|3090
1634632840000|2021-10-19 08:40:40|2107.5||2107.5||2107.5||2107.5||70
1634632850000|2021-10-19 08:40:50|2107|2107|2107|2106.5|2107.5|2107|2107|2106.5|3279
1634632860000|2021-10-19 08:41:00|2107.5||2107.5||2107.5||2107.5||95
1634632880000|2021-10-19 08:41:20|2107|2107|2107|2106.5|2107|2107|2107|2106.5|1750
1634632890000|2021-10-19 08:41:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|0
1634632900000|2021-10-19 08:41:40|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|11603
1634632910000|2021-10-19 08:41:50|2106||2106||2106||2106||0
1634632920000|2021-10-19 08:42:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|5279
1634632930000|2021-10-19 08:42:10|2105.5|2105|2106|2105|2106|2105.5|2105.5|2105|3082
1634632940000|2021-10-19 08:42:20|2105.5|2105.5|2106|2105|2106|2105.5|2105.5|2105|499
1634632950000|2021-10-19 08:42:30||2105.5||2105.5||2105.5||2105.5|0
1634632960000|2021-10-19 08:42:40|2106.5|2106|2107|2106.5|2107|2106.5|2106|2105.5|2458
1634632970000|2021-10-19 08:42:50|2106.5|2105.5|2106.5|2105.5|2107|2106|2106|2105.5|17385
1634632980000|2021-10-19 08:43:00|2106|2105|2105.5|2105|2106|2105|2105.5|2105|1284
1634632990000|2021-10-19 08:43:10|2105|2104.5|2106|2105|2106|2105|2105|2104.5|6083
1634633000000|2021-10-19 08:43:20||2105.5||2105||2105.5||2105|0
1634633010000|2021-10-19 08:43:30|||||||||10
1634633020000|2021-10-19 08:43:40|2105.5|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|3236
1634633030000|2021-10-19 08:43:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2296
1634633040000|2021-10-19 08:44:00|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|1264
1634633060000|2021-10-19 08:44:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|306
1634633070000|2021-10-19 08:44:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2262
1634633080000|2021-10-19 08:44:40|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|4271
1634633090000|2021-10-19 08:44:50|||||||||440
1634633100000|2021-10-19 08:45:00|2106.5|2106|2106|2105.5|2106.5|2106|2105.5|2105|7402
1634633110000|2021-10-19 08:45:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|0
1634633120000|2021-10-19 08:45:20||2105||2105.5||2105.5||2105|636
1634633130000|2021-10-19 08:45:30|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|19836
1634633140000|2021-10-19 08:45:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|3250
1634633150000|2021-10-19 08:45:50|2107|2106.5|2107|2106.5|2107.5|2106.5|2107|2106.5|5267
1634633160000|2021-10-19 08:46:00|2107.5|2107|2108.5|2107.5|2108.5|2108|2107.5|2107|15471
1634633170000|2021-10-19 08:46:10|2109|2108|2109|2108.5|2109|2108.5|2109|2108|2565
1634633180000|2021-10-19 08:46:20|2109.5|2109|2108.5|2108|2109.5|2109|2108.5|2108|13709
1634633190000|2021-10-19 08:46:30|2108|2107.5|2109|2108.5|2109|2108.5|2108|2107.5|3090
1634633200000|2021-10-19 08:46:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|226
1634633210000|2021-10-19 08:46:50|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107.5|57
1634633220000|2021-10-19 08:47:00|2109|2108|2109|2108.5|2109|2108.5|2109|2108|520
1634633230000|2021-10-19 08:47:10|2109.5|2109|2110|2109.5|2110|2109.5|2109|2109|4402
1634633240000|2021-10-19 08:47:20|||||||||100
1634633250000|2021-10-19 08:47:30|||||||||1957
1634633260000|2021-10-19 08:47:40|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|2257
1634633270000|2021-10-19 08:47:50|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|950
1634633280000|2021-10-19 08:48:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2108
1634633290000|2021-10-19 08:48:10|2111.5|2111|2112.5|2111.5|2112.5|2112|2111|2110.5|31354
1634633300000|2021-10-19 08:48:20|2112|2112|2112.5|2112|2112.5|2112|2112|2111|0
1634633310000|2021-10-19 08:48:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1189
1634633320000|2021-10-19 08:48:40|2113||2112.5||2113||2112.5||1387
1634633330000|2021-10-19 08:48:50|2113|2112.5|2112.5|2111.5|2113|2112.5|2112|2111.5|6341
1634633340000|2021-10-19 08:49:00|2112|2112|2112|2111.5|2112|2112|2112|2111.5|149
1634633350000|2021-10-19 08:49:10|2112.5|2112|2112.5|2112|2113|2112|2112.5|2111.5|0
1634633360000|2021-10-19 08:49:20|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|2095
1634633370000|2021-10-19 08:49:30|2113.5|2112|2113|2112.5|2113.5|2113|2113|2112|15604
1634633380000|2021-10-19 08:49:40|2113.5||2113||2113.5||2113||1203
1634633390000|2021-10-19 08:49:50|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|400
1634633400000|2021-10-19 08:50:00|2113|2112|2113|2112|2113|2112|2112.5|2112|2272
1634633410000|2021-10-19 08:50:10|2113.5|2112.5|2113.5|2113|2114|2113|2113|2112.5|4926
1634633420000|2021-10-19 08:50:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1225
1634633430000|2021-10-19 08:50:30|2113.5|2113|2113.5|2112.5|2113.5|2113|2113.5|2112.5|408
1634633440000|2021-10-19 08:50:40|2114|2113|2114|2113.5|2114|2113.5|2113.5|2113|1180
1634633450000|2021-10-19 08:50:50|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|9241
1634633460000|2021-10-19 08:51:00|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|1512
1634633470000|2021-10-19 08:51:10||2114.5||2114.5||2114.5||2114|428
1634633480000|2021-10-19 08:51:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|537
1634633490000|2021-10-19 08:51:30|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|5893
1634633500000|2021-10-19 08:51:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|328
1634633510000|2021-10-19 08:51:50|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|500
1634633520000|2021-10-19 08:52:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|3343
1634633530000|2021-10-19 08:52:10|2116|2115.5|2116.5|2116|2117|2116.5|2116|2115|6040
1634633540000|2021-10-19 08:52:20|2117|2116.5|2118|2117.5|2118|2117.5|2117|2116|9895
1634633550000|2021-10-19 08:52:30|2117.5|2117|2117|2116.5|2117.5|2117|2116.5|2116|11759
1634633560000|2021-10-19 08:52:40|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|845
1634633570000|2021-10-19 08:52:50|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|3386
1634633580000|2021-10-19 08:53:00|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|646
1634633590000|2021-10-19 08:53:10||2115.5||2116||2116||2115.5|0
1634633600000|2021-10-19 08:53:20|||||||||100
1634633620000|2021-10-19 08:53:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|5898
1634633630000|2021-10-19 08:53:50||2115||2115.5||2115.5||2115|0
1634633640000|2021-10-19 08:54:00|||||||||72
1634633650000|2021-10-19 08:54:10|2115.5|2115|2116|2115|2116|2115.5|2115|2114.5|6222
1634633660000|2021-10-19 08:54:20|2115.5|2115.5|2115.5|2115|2115.5|2115.5|2115.5|2115|235
1634633670000|2021-10-19 08:54:30|2115|2114.5|2115.5|2115|2115.5|2115|2114.5|2113.5|4311
1634633680000|2021-10-19 08:54:40|2115|2114.5|2115|2114.5|2115|2115|2114.5|2114|58
1634633700000|2021-10-19 08:55:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|455
1634633720000|2021-10-19 08:55:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|95
1634633730000|2021-10-19 08:55:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|4110
1634633740000|2021-10-19 08:55:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|719
1634633760000|2021-10-19 08:56:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1806
1634633780000|2021-10-19 08:56:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|97
1634633800000|2021-10-19 08:56:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|715
1634633810000|2021-10-19 08:56:50|||||||||500
1634633820000|2021-10-19 08:57:00|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|1605
1634633840000|2021-10-19 08:57:20|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|967
1634633860000|2021-10-19 08:57:40|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|1601
1634633870000|2021-10-19 08:57:50|2116||2116||2116||2116||150
1634633880000|2021-10-19 08:58:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|12403
1634633890000|2021-10-19 08:58:10|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|836
1634633910000|2021-10-19 08:58:30|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|5488
1634633920000|2021-10-19 08:58:40|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|653
1634633930000|2021-10-19 08:58:50|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|303
1634633940000|2021-10-19 08:59:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|1278
1634633970000|2021-10-19 08:59:30|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|3324
1634633980000|2021-10-19 08:59:40|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|412
1634633990000|2021-10-19 08:59:50|2115.5|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|0
1634634000000|2021-10-19 09:00:00|2115.5|2115|2116|2115.5|2116|2115.5|2115|2114.5|1972
1634634010000|2021-10-19 09:00:10|||||||||576
1634634020000|2021-10-19 09:00:20|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|1737
1634634030000|2021-10-19 09:00:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|95
1634634040000|2021-10-19 09:00:40|||||||||100
1634634050000|2021-10-19 09:00:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|95
1634634060000|2021-10-19 09:01:00|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115.5|1011
1634634070000|2021-10-19 09:01:10|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|23058
1634634080000|2021-10-19 09:01:20|2115.5|2115|2115|2114.5|2115.5|2115|2114.5|2114|7215
1634634090000|2021-10-19 09:01:30|||||||||1000
1634634100000|2021-10-19 09:01:40|2115.5|2115|2115|2114|2115.5|2115|2115|2114|1145
1634634110000|2021-10-19 09:01:50|2114.5|2114.5|2114.5|2114|2114.5|2114.5|2114.5|2114|1450
1634634120000|2021-10-19 09:02:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114|3011
1634634130000|2021-10-19 09:02:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2605
1634634140000|2021-10-19 09:02:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|109
1634634150000|2021-10-19 09:02:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|5429
1634634160000|2021-10-19 09:02:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1000
1634634170000|2021-10-19 09:02:50|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|2262
1634634180000|2021-10-19 09:03:00||2114||2114||2114||2114|1278
1634634190000|2021-10-19 09:03:10|||||||||400
1634634200000|2021-10-19 09:03:20|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1637
1634634210000|2021-10-19 09:03:30|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|3558
1634634220000|2021-10-19 09:03:40|2115.5|2114|2114.5|2114|2115.5|2114|2114.5|2114|1460
1634634230000|2021-10-19 09:03:50|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|2986
1634634240000|2021-10-19 09:04:00|2113.5|2113|2114|2113.5|2114.5|2113.5|2113.5|2113|13192
1634634250000|2021-10-19 09:04:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|843
1634634260000|2021-10-19 09:04:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|411
1634634270000|2021-10-19 09:04:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|6187
1634634290000|2021-10-19 09:04:50|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|1187
1634634300000|2021-10-19 09:05:00|2113.5||2113.5||2114||2113.5||101
1634634310000|2021-10-19 09:05:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|604
1634634320000|2021-10-19 09:05:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|863
1634634330000|2021-10-19 09:05:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|422
1634634340000|2021-10-19 09:05:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|875
1634634350000|2021-10-19 09:05:50|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|1169
1634634360000|2021-10-19 09:06:00|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|1446
1634634370000|2021-10-19 09:06:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|345
1634634380000|2021-10-19 09:06:20|2114|2113.5|2114.5|2113.5|2114.5|2114|2114|2113.5|7158
1634634390000|2021-10-19 09:06:30|2114|2114|2114.5|2114|2114.5|2114|2114|2114|472
1634634410000|2021-10-19 09:06:50|2115|2114.5|2116|2115.5|2116.5|2116|2115|2114.5|16684
1634634420000|2021-10-19 09:07:00|2116.5|2116|2116|2115.5|2116.5|2116|2115.5|2115|7643
1634634440000|2021-10-19 09:07:20|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|4329
1634634450000|2021-10-19 09:07:30|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115.5|7996
1634634460000|2021-10-19 09:07:40|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115|5286
1634634470000|2021-10-19 09:07:50||2115||2115.5||2115.5||2115|401
1634634500000|2021-10-19 09:08:20|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|4039
1634634510000|2021-10-19 09:08:30|||||||||200
1634634520000|2021-10-19 09:08:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|3553
1634634540000|2021-10-19 09:09:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|378
1634634550000|2021-10-19 09:09:10|2117||2116.5||2117||2116.5||1342
1634634560000|2021-10-19 09:09:20|2116|2115.5|2115|2114.5|2116|2115.5|2115|2114.5|3250
1634634570000|2021-10-19 09:09:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|0
1634634580000|2021-10-19 09:09:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|191
1634634590000|2021-10-19 09:09:50|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|1828
1634634600000|2021-10-19 09:10:00|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|495
1634634610000|2021-10-19 09:10:10|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|939
1634634620000|2021-10-19 09:10:20|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|565
1634634630000|2021-10-19 09:10:30|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|95
1634634640000|2021-10-19 09:10:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1174
1634634650000|2021-10-19 09:10:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|543
1634634660000|2021-10-19 09:11:00|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|430
1634634670000|2021-10-19 09:11:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1634634690000|2021-10-19 09:11:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|621
1634634710000|2021-10-19 09:11:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1807
1634634720000|2021-10-19 09:12:00|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|7464
1634634730000|2021-10-19 09:12:10|||||||||4922
1634634740000|2021-10-19 09:12:20|||||||||950
1634634750000|2021-10-19 09:12:30|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|16984
1634634760000|2021-10-19 09:12:40|2114|2113.5|2114|2113.5|2114.5|2113.5|2114|2113.5|2429
1634634770000|2021-10-19 09:12:50|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|8379
1634634780000|2021-10-19 09:13:00|2114.5||2114.5||2114.5||2114.5||40
1634634800000|2021-10-19 09:13:20|2114|2114|2114|2113.5|2114.5|2114|2114|2113.5|3207
1634634810000|2021-10-19 09:13:30|2114.5|2114|2114.5|2113.5|2114.5|2114|2114.5|2113.5|148
1634634820000|2021-10-19 09:13:40|2114||2114||2114||2114||0
1634634830000|2021-10-19 09:13:50|2114.5||2114.5||2114.5||2114.5||0
1634634840000|2021-10-19 09:14:00||2114||2114||2114||2114|200
1634634860000|2021-10-19 09:14:20|||||||||3437
1634634910000|2021-10-19 09:15:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5155
1634634920000|2021-10-19 09:15:20|2113|2112.5|2113|2112.5|2113.5|2113|2112.5|2112|27107
1634634940000|2021-10-19 09:15:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|4954
1634634950000|2021-10-19 09:15:50|||||||||500
1634634970000|2021-10-19 09:16:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|305
1634634990000|2021-10-19 09:16:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|261
1634635000000|2021-10-19 09:16:40|2111.5|2111|2111|2110.5|2111.5|2111|2110.5|2110|11210
1634635020000|2021-10-19 09:17:00|2110.5|2110|2111|2110|2111|2110|2110.5|2110|5138
1634635030000|2021-10-19 09:17:10|2110.5||2110.5||2111||2110.5||498
1634635040000|2021-10-19 09:17:20|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|2547
1634635050000|2021-10-19 09:17:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|13773
1634635060000|2021-10-19 09:17:40|||||||||758
1634635080000|2021-10-19 09:18:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|3553
1634635110000|2021-10-19 09:18:30|||||||||400
1634635120000|2021-10-19 09:18:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1915
1634635130000|2021-10-19 09:18:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1634635150000|2021-10-19 09:19:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|985
1634635160000|2021-10-19 09:19:20|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|890
1634635170000|2021-10-19 09:19:30|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|250
1634635180000|2021-10-19 09:19:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|294
1634635190000|2021-10-19 09:19:50|||||||||400
1634635200000|2021-10-19 09:20:00|2110.5|2110|2110.5|2110|2111|2110|2110.5|2110|95
1634635220000|2021-10-19 09:20:20|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|7222
1634635250000|2021-10-19 09:20:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1106
1634635260000|2021-10-19 09:21:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|3101
1634635270000|2021-10-19 09:21:10||2110||2110.5||2110.5||2110|0
1634635280000|2021-10-19 09:21:20|2110.5|2110|2110.5|2110|2111|2110|2110.5|2110|232
1634635300000|2021-10-19 09:21:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|1440
1634635310000|2021-10-19 09:21:50|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|746
1634635320000|2021-10-19 09:22:00|2110.5|2110|2110.5|2110|2110.5|2110|2110|2110|169
1634635350000|2021-10-19 09:22:30|||||||||5000
1634635360000|2021-10-19 09:22:40|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|5042
1634635370000|2021-10-19 09:22:50|2110|2109.5|2110|2109|2110|2109.5|2110|2109|321
1634635390000|2021-10-19 09:23:10|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|2879
1634635400000|2021-10-19 09:23:20|||||||||320
1634635410000|2021-10-19 09:23:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|0
1634635430000|2021-10-19 09:23:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|95
1634635440000|2021-10-19 09:24:00|||||||||400
1634635470000|2021-10-19 09:24:30|||||||||1
1634635490000|2021-10-19 09:24:50|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|4324
1634635510000|2021-10-19 09:25:10|||||||||94
1634635520000|2021-10-19 09:25:20|2110.5|2110|2111.5|2110.5|2111.5|2111|2110.5|2110|3952
1634635530000|2021-10-19 09:25:30|2111|2111|2111|2110.5|2111|2111|2111|2110.5|970
1634635560000|2021-10-19 09:26:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1628
1634635580000|2021-10-19 09:26:20|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|4361
1634635590000|2021-10-19 09:26:30|2110.5|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|1631
1634635600000|2021-10-19 09:26:40|||||||||400
1634635610000|2021-10-19 09:26:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|295
1634635620000|2021-10-19 09:27:00|||||||||1246
1634635630000|2021-10-19 09:27:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1538
1634635640000|2021-10-19 09:27:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1329
1634635690000|2021-10-19 09:28:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|4055
1634635700000|2021-10-19 09:28:20|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|3699
1634635710000|2021-10-19 09:28:30|2109.5|2109|2108.5|2108|2109.5|2109.5|2108.5|2108|1725
1634635720000|2021-10-19 09:28:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1786
1634635730000|2021-10-19 09:28:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|8356
1634635740000|2021-10-19 09:29:00|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|3184
1634635750000|2021-10-19 09:29:10|2109|2108.5|2109|2108|2109.5|2108.5|2108.5|2108|2244
1634635760000|2021-10-19 09:29:20|2108.5||2109||2109||2108.5||2000
1634635780000|2021-10-19 09:29:40|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1503
1634635790000|2021-10-19 09:29:50|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|4489
1634635800000|2021-10-19 09:30:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|367
1634635810000|2021-10-19 09:30:10|2108.5||2108||2108.5||2108||0
1634635820000|2021-10-19 09:30:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|644
1634635840000|2021-10-19 09:30:40|2107.5|2107|2107.5|2106.5|2107.5|2107|2107|2106.5|1582
1634635850000|2021-10-19 09:30:50|2107||2107||2107||2107||0
1634635860000|2021-10-19 09:31:00|2107.5||2107||2107.5||2107||1094
1634635870000|2021-10-19 09:31:10|2107.5||2107||2107.5||2107||2279
1634635890000|2021-10-19 09:31:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|4297
1634635900000|2021-10-19 09:31:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1312
1634635910000|2021-10-19 09:31:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2100
1634635920000|2021-10-19 09:32:00|||||||||1560
1634635940000|2021-10-19 09:32:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|1994
1634635950000|2021-10-19 09:32:30|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|0
1634635960000|2021-10-19 09:32:40|2109||2108.5||2109||2108.5||3172
1634635970000|2021-10-19 09:32:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|3686
1634635980000|2021-10-19 09:33:00|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|14
1634635990000|2021-10-19 09:33:10||2108.5||2108.5||2108.5||2108.5|0
1634636010000|2021-10-19 09:33:30|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|718
1634636020000|2021-10-19 09:33:40|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|1196
1634636040000|2021-10-19 09:34:00|||||||||238
1634636060000|2021-10-19 09:34:20|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|2077
1634636080000|2021-10-19 09:34:40|||||||||400
1634636090000|2021-10-19 09:34:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|6207
1634636100000|2021-10-19 09:35:00|2109||2108.5||2109||2108.5||1661
1634636110000|2021-10-19 09:35:10|||||||||1390
1634636130000|2021-10-19 09:35:30|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|571
1634636140000|2021-10-19 09:35:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|698
1634636150000|2021-10-19 09:35:50|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|95
1634636160000|2021-10-19 09:36:00||2108||2108.5||2108.5||2108|0
1634636170000|2021-10-19 09:36:10|||||||||100
1634636200000|2021-10-19 09:36:40|||||||||985
1634636220000|2021-10-19 09:37:00|||||||||285
1634636230000|2021-10-19 09:37:10|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|12750
1634636240000|2021-10-19 09:37:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|650
1634636250000|2021-10-19 09:37:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1439
1634636290000|2021-10-19 09:38:10|2109.5|2109|2110.5|2109.5|2110.5|2110|2109.5|2109|2577
1634636300000|2021-10-19 09:38:20|2110|2109|2110.5|2110|2110.5|2110|2110|2109|2979
1634636340000|2021-10-19 09:39:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|820
1634636350000|2021-10-19 09:39:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2109.5|176
1634636360000|2021-10-19 09:39:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1230
1634636370000|2021-10-19 09:39:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1934
1634636390000|2021-10-19 09:39:50|||||||||13
1634636410000|2021-10-19 09:40:10|||||||||200
1634636420000|2021-10-19 09:40:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|825
1634636430000|2021-10-19 09:40:30|||||||||400
1634636480000|2021-10-19 09:41:20|2111.5||2111||2111.5||2111||1278
1634636520000|2021-10-19 09:42:00|||||||||5
1634636530000|2021-10-19 09:42:10|||||||||1000
1634636550000|2021-10-19 09:42:30|||||||||4500
1634636560000|2021-10-19 09:42:40|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|3976
1634636570000|2021-10-19 09:42:50|||||||||10
1634636580000|2021-10-19 09:43:00|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|5422
1634636590000|2021-10-19 09:43:10|||||||||150
1634636610000|2021-10-19 09:43:30|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1441
1634636620000|2021-10-19 09:43:40|2110||2110||2110||2110||1
1634636630000|2021-10-19 09:43:50||2109.5||2109.5||2109.5||2109.5|0
1634636660000|2021-10-19 09:44:20|||||||||800
1634636680000|2021-10-19 09:44:40|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|3562
1634636700000|2021-10-19 09:45:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|763
1634636710000|2021-10-19 09:45:10|||||||||193
1634636720000|2021-10-19 09:45:20|2109|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|750
1634636730000|2021-10-19 09:45:30|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|99
1634636740000|2021-10-19 09:45:40||2109||2109||2109||2108.5|0
1634636750000|2021-10-19 09:45:50|2109|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|324
1634636760000|2021-10-19 09:46:00||2109||2109||2109||2109|2106
1634636770000|2021-10-19 09:46:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|0
1634636780000|2021-10-19 09:46:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1634636790000|2021-10-19 09:46:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|0
1634636830000|2021-10-19 09:47:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|495
1634636860000|2021-10-19 09:47:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|3599
1634636880000|2021-10-19 09:48:00|||||||||2717
1634636890000|2021-10-19 09:48:10|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|3733
1634636910000|2021-10-19 09:48:30|||||||||55
1634636930000|2021-10-19 09:48:50|||||||||1080
1634636940000|2021-10-19 09:49:00|2112.5|2111|2112|2111.5|2112.5|2112|2112|2111|10926
1634636950000|2021-10-19 09:49:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2111.5|2976
1634636960000|2021-10-19 09:49:20|||||||||107
1634636970000|2021-10-19 09:49:30|||||||||113
1634636990000|2021-10-19 09:49:50|2113|2112.5|2113|2112.5|2113.5|2112.5|2112.5|2112|15571
1634637010000|2021-10-19 09:50:10|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|0
1634637020000|2021-10-19 09:50:20|||||||||200
1634637050000|2021-10-19 09:50:50|2113|2112.5|2114|2113|2114|2113|2113|2112.5|3667
1634637060000|2021-10-19 09:51:00|2113.5||2114||2114||2113.5||584
1634637070000|2021-10-19 09:51:10|2113.5|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|4177
1634637080000|2021-10-19 09:51:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1930
1634637090000|2021-10-19 09:51:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1022
1634637110000|2021-10-19 09:51:50|||||||||1000
1634637130000|2021-10-19 09:52:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2636
1634637140000|2021-10-19 09:52:20|||||||||452
1634637150000|2021-10-19 09:52:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|1257
1634637160000|2021-10-19 09:52:40|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|57
1634637170000|2021-10-19 09:52:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|96
1634637180000|2021-10-19 09:53:00|2113|2112.5|2113|2112|2113|2112.5|2113|2112|95
1634637190000|2021-10-19 09:53:10|2112.5|2111.5|2112|2111.5|2112.5|2111.5|2111.5|2111|2236
1634637200000|2021-10-19 09:53:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|0
1634637210000|2021-10-19 09:53:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|599
1634637220000|2021-10-19 09:53:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|3569
1634637240000|2021-10-19 09:54:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634637250000|2021-10-19 09:54:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|0
1634637260000|2021-10-19 09:54:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1
1634637270000|2021-10-19 09:54:30|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|593
1634637280000|2021-10-19 09:54:40|2113|2113|2112.5|2112|2113|2113|2112.5|2112|5705
1634637290000|2021-10-19 09:54:50|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|1169
1634637300000|2021-10-19 09:55:00|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|0
1634637310000|2021-10-19 09:55:10|||||||||143
1634637320000|2021-10-19 09:55:20|2112|2111.5|2112|2111.5|2112|2112|2111.5|2111|2252
1634637330000|2021-10-19 09:55:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|526
1634637350000|2021-10-19 09:55:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|4576
1634637360000|2021-10-19 09:56:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|398
1634637370000|2021-10-19 09:56:10|2112.5|2112|2112.5|2111.5|2112.5|2112|2112.5|2111.5|55
1634637380000|2021-10-19 09:56:20|2112|2111|2111.5|2110.5|2112|2111|2111|2110.5|2246
1634637390000|2021-10-19 09:56:30|2111||2111||2111||2111||0
1634637400000|2021-10-19 09:56:40|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|2475
1634637410000|2021-10-19 09:56:50|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|1004
1634637420000|2021-10-19 09:57:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|400
1634637430000|2021-10-19 09:57:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|5324
1634637440000|2021-10-19 09:57:20|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2064
1634637460000|2021-10-19 09:57:40|2111|2110.5|2111.5|2111|2112|2111|2111|2110.5|2475
1634637470000|2021-10-19 09:57:50|||||||||300
1634637480000|2021-10-19 09:58:00|2111|2110.5|2111|2110.5|2111.5|2110.5|2111|2110.5|366
1634637490000|2021-10-19 09:58:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2235
1634637510000|2021-10-19 09:58:30|||||||||400
1634637520000|2021-10-19 09:58:40||2110||2110.5||2110.5||2110|200
1634637530000|2021-10-19 09:58:50|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|2520
1634637540000|2021-10-19 09:59:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|0
1634637560000|2021-10-19 09:59:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|703
1634637590000|2021-10-19 09:59:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1208
1634637600000|2021-10-19 10:00:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|6581
1634637610000|2021-10-19 10:00:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|277
1634637620000|2021-10-19 10:00:20|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|112
1634637630000|2021-10-19 10:00:30|2112|2111.5|2112|2111.5|2112.5|2111.5|2111.5|2111.5|95
1634637650000|2021-10-19 10:00:50|||||||||1700
1634637670000|2021-10-19 10:01:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1480
1634637680000|2021-10-19 10:01:20|2112.5|2112|2112.5|2112|2113|2112|2112.5|2112|617
1634637700000|2021-10-19 10:01:40|2113||2112.5||2113||2112.5||0
1634637740000|2021-10-19 10:02:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1423
1634637760000|2021-10-19 10:02:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|997
1634637770000|2021-10-19 10:02:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2066
1634637780000|2021-10-19 10:03:00|2113|2112.5|2113.5|2113|2114|2113|2113|2112.5|404
1634637790000|2021-10-19 10:03:10|2114|2113.5|2114.5|2114|2114.5|2114|2113.5|2113.5|2613
1634637800000|2021-10-19 10:03:20|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|4322
1634637810000|2021-10-19 10:03:30|2114|2113.5|2114|2113.5|2114.5|2113.5|2114|2113.5|2463
1634637820000|2021-10-19 10:03:40|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|2470
1634637830000|2021-10-19 10:03:50|2114.5||2114||2114.5||2114||0
1634637840000|2021-10-19 10:04:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|51367
1634637850000|2021-10-19 10:04:10|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|14017
1634637860000|2021-10-19 10:04:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|2102
1634637880000|2021-10-19 10:04:40|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|82
1634637890000|2021-10-19 10:04:50|2115.5|2114|2115|2114.5|2115.5|2114.5|2115|2114|1378
1634637900000|2021-10-19 10:05:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|658
1634637910000|2021-10-19 10:05:10|2115.5|2115|2115.5|2115|2115.5|2115|2115|2115|0
1634637940000|2021-10-19 10:05:40|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|7257
1634637950000|2021-10-19 10:05:50|2115.5||2115.5||2116||2115.5||0
1634637960000|2021-10-19 10:06:00|||||||||41
1634637970000|2021-10-19 10:06:10|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|3819
1634637980000|2021-10-19 10:06:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|678
1634637990000|2021-10-19 10:06:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|97
1634638000000|2021-10-19 10:06:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|98
1634638010000|2021-10-19 10:06:50|2115.5|2114|2115.5|2114.5|2115.5|2114.5|2115|2114|1331
1634638020000|2021-10-19 10:07:00|2115|2115|2115.5|2115|2115.5|2115|2115|2115|142
1634638030000|2021-10-19 10:07:10|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|493
1634638040000|2021-10-19 10:07:20||2115.5||2115.5||2115.5||2115.5|4120
1634638050000|2021-10-19 10:07:30|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|4490
1634638060000|2021-10-19 10:07:40|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|0
1634638070000|2021-10-19 10:07:50|2116||2116.5||2116.5||2116||0
1634638080000|2021-10-19 10:08:00|2116|2116|2116|2115.5|2116.5|2116|2116|2115.5|1002
1634638090000|2021-10-19 10:08:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|204
1634638100000|2021-10-19 10:08:20|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|402
1634638110000|2021-10-19 10:08:30|||||||||505
1634638120000|2021-10-19 10:08:40|2116.5||2116.5||2116.5||2116||0
1634638130000|2021-10-19 10:08:50|2116|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|194
1634638140000|2021-10-19 10:09:00|2116|2116|2116|2115.5|2116.5|2116|2116|2115.5|907
1634638150000|2021-10-19 10:09:10|2116.5||2116||2116.5||2116||0
1634638170000|2021-10-19 10:09:30|2115.5|2115|2115.5|2115|2115.5|2115.5|2115.5|2115|4889
1634638200000|2021-10-19 10:10:00|||||||||56
1634638210000|2021-10-19 10:10:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1651
1634638230000|2021-10-19 10:10:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|820
1634638250000|2021-10-19 10:10:50|||||||||2500
1634638270000|2021-10-19 10:11:10|2115|2114.5|2115.5|2114.5|2115.5|2115|2115|2114.5|1315
1634638280000|2021-10-19 10:11:20|2115||2115||2115||2115||0
1634638290000|2021-10-19 10:11:30|||||||||35
1634638300000|2021-10-19 10:11:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2373
1634638310000|2021-10-19 10:11:50|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2124
1634638320000|2021-10-19 10:12:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|640
1634638340000|2021-10-19 10:12:20|||||||||100
1634638350000|2021-10-19 10:12:30|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|3217
1634638360000|2021-10-19 10:12:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|127
1634638370000|2021-10-19 10:12:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1189
1634638390000|2021-10-19 10:13:10|2115|2114.5|2115|2114.5|2115|2115|2115|2114|9873
1634638420000|2021-10-19 10:13:40|||||||||400
1634638460000|2021-10-19 10:14:20|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|3304
1634638480000|2021-10-19 10:14:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|1078
1634638500000|2021-10-19 10:15:00|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2494
1634638540000|2021-10-19 10:15:40|||||||||135
1634638550000|2021-10-19 10:15:50|||||||||1300
1634638570000|2021-10-19 10:16:10|||||||||100
1634638590000|2021-10-19 10:16:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2695
1634638620000|2021-10-19 10:17:00|2116||2115.5||2116||2115.5||2252
1634638650000|2021-10-19 10:17:30|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|5442
1634638660000|2021-10-19 10:17:40||2114.5||2114.5||2114.5||2114.5|381
1634638670000|2021-10-19 10:17:50|2115|2115|2115.5|2115|2115.5|2115|2115|2115|3585
1634638680000|2021-10-19 10:18:00|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|10956
1634638690000|2021-10-19 10:18:10|||||||||90
1634638710000|2021-10-19 10:18:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1555
1634638750000|2021-10-19 10:19:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|10954
1634638760000|2021-10-19 10:19:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|400
1634638790000|2021-10-19 10:19:50|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2691
1634638820000|2021-10-19 10:20:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|1773
1634638830000|2021-10-19 10:20:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|103
1634638840000|2021-10-19 10:20:40|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|1463
1634638850000|2021-10-19 10:20:50|2113.5||2113.5||2113.5||2113.5||0
1634638860000|2021-10-19 10:21:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|619
1634638870000|2021-10-19 10:21:10|||||||||500
1634638880000|2021-10-19 10:21:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|4912
1634638890000|2021-10-19 10:21:30|||||||||1716
1634638900000|2021-10-19 10:21:40|||||||||7743
1634638910000|2021-10-19 10:21:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|8035
1634638920000|2021-10-19 10:22:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3168
1634638930000|2021-10-19 10:22:10|||||||||80
1634638940000|2021-10-19 10:22:20|||||||||400
1634638980000|2021-10-19 10:23:00|||||||||1375
1634639030000|2021-10-19 10:23:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|400
1634639050000|2021-10-19 10:24:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1062
1634639080000|2021-10-19 10:24:40|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|9782
1634639090000|2021-10-19 10:24:50||2114.5||2115||2115||2114.5|0
1634639100000|2021-10-19 10:25:00|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|2327
1634639110000|2021-10-19 10:25:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|655
1634639120000|2021-10-19 10:25:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|217
1634639150000|2021-10-19 10:25:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|738
1634639160000|2021-10-19 10:26:00|2114.5|2114|2115|2114|2115|2114|2114.5|2114|7472
1634639170000|2021-10-19 10:26:10||2114.5||2114.5||2114.5||2114|0
1634639190000|2021-10-19 10:26:30|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|2808
1634639230000|2021-10-19 10:27:10|||||||||100
1634639240000|2021-10-19 10:27:20||2113||2113.5||2113.5||2113|5220
1634639250000|2021-10-19 10:27:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2048
1634639260000|2021-10-19 10:27:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2063
1634639270000|2021-10-19 10:27:50|||||||||280
1634639280000|2021-10-19 10:28:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|3857
1634639300000|2021-10-19 10:28:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|222
1634639320000|2021-10-19 10:28:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|353
1634639370000|2021-10-19 10:29:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|291
1634639380000|2021-10-19 10:29:40||2112||2112.5||2112.5||2112|5412
1634639390000|2021-10-19 10:29:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|0
1634639400000|2021-10-19 10:30:00|||||||||1250
1634639410000|2021-10-19 10:30:10|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|1616
1634639420000|2021-10-19 10:30:20|2113.5||2113.5||2113.5||2113.5||0
1634639430000|2021-10-19 10:30:30|||||||||141
1634639500000|2021-10-19 10:31:40|||||||||400
1634639510000|2021-10-19 10:31:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|495
1634639530000|2021-10-19 10:32:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634639560000|2021-10-19 10:32:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1904
1634639570000|2021-10-19 10:32:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1634639620000|2021-10-19 10:33:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|4376
1634639630000|2021-10-19 10:33:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3699
1634639640000|2021-10-19 10:34:00|||||||||482
1634639650000|2021-10-19 10:34:10|2113.5|2113|2113|2112.5|2113.5|2113.5|2113|2112.5|3148
1634639660000|2021-10-19 10:34:20|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|1200
1634639720000|2021-10-19 10:35:20|||||||||100
1634639750000|2021-10-19 10:35:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634639770000|2021-10-19 10:36:10|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|2132
1634639780000|2021-10-19 10:36:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|0
1634639790000|2021-10-19 10:36:30|2113.5|2113|2113.5|2113|2113.5|2113.5|2113.5|2113|938
1634639810000|2021-10-19 10:36:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|295
1634639870000|2021-10-19 10:37:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2710
1634639880000|2021-10-19 10:38:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|364
1634639890000|2021-10-19 10:38:10|||||||||23
1634639910000|2021-10-19 10:38:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|9594
1634639930000|2021-10-19 10:38:50|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5252
1634639940000|2021-10-19 10:39:00|||||||||995
1634639950000|2021-10-19 10:39:10|||||||||2462
1634639990000|2021-10-19 10:39:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|4046
1634640000000|2021-10-19 10:40:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|95
1634640020000|2021-10-19 10:40:20|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|1857
1634640030000|2021-10-19 10:40:30|2114.5||2114||2114.5||2114||0
1634640050000|2021-10-19 10:40:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|95
1634640060000|2021-10-19 10:41:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|646
1634640070000|2021-10-19 10:41:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2224
1634640110000|2021-10-19 10:41:50|||||||||250
1634640120000|2021-10-19 10:42:00|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|1924
1634640130000|2021-10-19 10:42:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|775
1634640160000|2021-10-19 10:42:40|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|1841
1634640210000|2021-10-19 10:43:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2952
1634640220000|2021-10-19 10:43:40|||||||||20
1634640230000|2021-10-19 10:43:50|||||||||2000
1634640250000|2021-10-19 10:44:10|2113.5|2113|2112.5|2112|2113.5|2113|2112.5|2112|2815
1634640260000|2021-10-19 10:44:20|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|7152
1634640270000|2021-10-19 10:44:30|2112.5|2112|2113|2112|2113|2112|2112.5|2112|286
1634640280000|2021-10-19 10:44:40|2112.5|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|12253
1634640290000|2021-10-19 10:44:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3598
1634640320000|2021-10-19 10:45:20|||||||||501
1634640340000|2021-10-19 10:45:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|5120
1634640350000|2021-10-19 10:45:50|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|2886
1634640370000|2021-10-19 10:46:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1397
1634640390000|2021-10-19 10:46:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|95
1634640410000|2021-10-19 10:46:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|523
1634640420000|2021-10-19 10:47:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|3184
1634640430000|2021-10-19 10:47:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|728
1634640440000|2021-10-19 10:47:20|2112||2111.5||2112||2111.5||0
1634640450000|2021-10-19 10:47:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|0
1634640460000|2021-10-19 10:47:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|1163
1634640470000|2021-10-19 10:47:50|2112.5||2112||2112.5||2112||0
1634640490000|2021-10-19 10:48:10||2111||2111.5||2111.5||2111|1013
1634640500000|2021-10-19 10:48:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|408
1634640520000|2021-10-19 10:48:40|2113||2112.5||2113||2112.5||1512
1634640530000|2021-10-19 10:48:50|||||||||417
1634640540000|2021-10-19 10:49:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|800
1634640560000|2021-10-19 10:49:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|317
1634640580000|2021-10-19 10:49:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1364
1634640600000|2021-10-19 10:50:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|1111
1634640620000|2021-10-19 10:50:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|354
1634640640000|2021-10-19 10:50:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|3121
1634640670000|2021-10-19 10:51:10|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|3438
1634640680000|2021-10-19 10:51:20|||||||||18866
1634640700000|2021-10-19 10:51:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|375
1634640710000|2021-10-19 10:51:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1863
1634640720000|2021-10-19 10:52:00|||||||||679
1634640730000|2021-10-19 10:52:10|||||||||10
1634640750000|2021-10-19 10:52:30|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|552
1634640760000|2021-10-19 10:52:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2523
1634640770000|2021-10-19 10:52:50|||||||||75
1634640780000|2021-10-19 10:53:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|641
1634640820000|2021-10-19 10:53:40|||||||||200
1634640860000|2021-10-19 10:54:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|6797
1634640870000|2021-10-19 10:54:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|614
1634640890000|2021-10-19 10:54:50|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|1034
1634640910000|2021-10-19 10:55:10|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|1476
1634640920000|2021-10-19 10:55:20|||||||||800
1634640930000|2021-10-19 10:55:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1586
1634640940000|2021-10-19 10:55:40|2114.5|2113|2113.5|2113|2114.5|2113|2113.5|2112.5|3385
1634640970000|2021-10-19 10:56:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1468
1634641010000|2021-10-19 10:56:50|||||||||40
1634641030000|2021-10-19 10:57:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|5070
1634641040000|2021-10-19 10:57:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|82
1634641050000|2021-10-19 10:57:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|481
1634641080000|2021-10-19 10:58:00|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|2762
1634641110000|2021-10-19 10:58:30|||||||||788
1634641130000|2021-10-19 10:58:50|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|35615
1634641140000|2021-10-19 10:59:00|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|3804
1634641150000|2021-10-19 10:59:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2999
1634641170000|2021-10-19 10:59:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|4545
1634641190000|2021-10-19 10:59:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1128
1634641200000|2021-10-19 11:00:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|861
1634641210000|2021-10-19 11:00:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2948
1634641220000|2021-10-19 11:00:20|||||||||200
1634641230000|2021-10-19 11:00:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|595
1634641240000|2021-10-19 11:00:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|5086
1634641250000|2021-10-19 11:00:50|||||||||6
1634641260000|2021-10-19 11:01:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|5470
1634641270000|2021-10-19 11:01:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|454
1634641280000|2021-10-19 11:01:20|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|6460
1634641290000|2021-10-19 11:01:30|||||||||400
1634641300000|2021-10-19 11:01:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1052
1634641320000|2021-10-19 11:02:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|96
1634641350000|2021-10-19 11:02:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|934
1634641360000|2021-10-19 11:02:40|2114||2113.5||2114||2113.5||800
1634641370000|2021-10-19 11:02:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|636
1634641380000|2021-10-19 11:03:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2247
1634641390000|2021-10-19 11:03:10|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|2515
1634641400000|2021-10-19 11:03:20|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|800
1634641410000|2021-10-19 11:03:30|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|2344
1634641440000|2021-10-19 11:04:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|3418
1634641450000|2021-10-19 11:04:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2002
1634641480000|2021-10-19 11:04:40|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|3291
1634641490000|2021-10-19 11:04:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|95
1634641500000|2021-10-19 11:05:00|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|6150
1634641510000|2021-10-19 11:05:10|2113.5|2113|2113.5|2113|2113.5|2113.5|2113.5|2113|0
1634641520000|2021-10-19 11:05:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1931
1634641530000|2021-10-19 11:05:30|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|2524
1634641540000|2021-10-19 11:05:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|188
1634641560000|2021-10-19 11:06:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|611
1634641570000|2021-10-19 11:06:10|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112.5|3520
1634641580000|2021-10-19 11:06:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|400
1634641590000|2021-10-19 11:06:30|||||||||500
1634641600000|2021-10-19 11:06:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3456
1634641610000|2021-10-19 11:06:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1051
1634641630000|2021-10-19 11:07:10|||||||||1000
1634641640000|2021-10-19 11:07:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|638
1634641660000|2021-10-19 11:07:40|||||||||400
1634641670000|2021-10-19 11:07:50|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|3218
1634641680000|2021-10-19 11:08:00|||||||||636
1634641700000|2021-10-19 11:08:20|2112.5|2112|2112.5|2111.5|2112.5|2112|2112.5|2111.5|3083
1634641710000|2021-10-19 11:08:30||2112||2112||2112||2111.5|0
1634641740000|2021-10-19 11:09:00|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|3030
1634641750000|2021-10-19 11:09:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|759
1634641760000|2021-10-19 11:09:20||2111.5||2112||2112||2111.5|4772
1634641800000|2021-10-19 11:10:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|8415
1634641810000|2021-10-19 11:10:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|483
1634641830000|2021-10-19 11:10:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|6239
1634641870000|2021-10-19 11:11:10|||||||||416
1634641880000|2021-10-19 11:11:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|463
1634641900000|2021-10-19 11:11:40|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|2965
1634641910000|2021-10-19 11:11:50|2112.5||2112.5||2113||2112.5||0
1634641920000|2021-10-19 11:12:00|||||||||410
1634641930000|2021-10-19 11:12:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|3896
1634641940000|2021-10-19 11:12:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|723
1634641960000|2021-10-19 11:12:40|2113.5|2113|2113.5|2112.5|2113.5|2113.5|2113|2112.5|2325
1634641970000|2021-10-19 11:12:50|2113|2113|2113.5|2113|2113.5|2113|2113|2113|695
1634641980000|2021-10-19 11:13:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3112
1634641990000|2021-10-19 11:13:10|||||||||400
1634642000000|2021-10-19 11:13:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|3166
1634642010000|2021-10-19 11:13:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|838
1634642040000|2021-10-19 11:14:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634642050000|2021-10-19 11:14:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|712
1634642060000|2021-10-19 11:14:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5365
1634642070000|2021-10-19 11:14:30|2114||2114||2114||2114||0
1634642080000|2021-10-19 11:14:40|2113.5|2113.5|2113.5|2113|2113.5|2113.5|2113.5|2113|1578
1634642090000|2021-10-19 11:14:50|||||||||400
1634642100000|2021-10-19 11:15:00|||||||||400
1634642120000|2021-10-19 11:15:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1487
1634642130000|2021-10-19 11:15:30|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|1119
1634642150000|2021-10-19 11:15:50|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|2109
1634642160000|2021-10-19 11:16:00|||||||||2530
1634642200000|2021-10-19 11:16:40|||||||||400
1634642210000|2021-10-19 11:16:50|2113.5|2112|2112.5|2112|2113.5|2112|2112.5|2112|2438
1634642240000|2021-10-19 11:17:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2883
1634642250000|2021-10-19 11:17:30|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|542
1634642260000|2021-10-19 11:17:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|3391
1634642270000|2021-10-19 11:17:50|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1249
1634642280000|2021-10-19 11:18:00|||||||||75
1634642290000|2021-10-19 11:18:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|23
1634642300000|2021-10-19 11:18:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|700
1634642310000|2021-10-19 11:18:30|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1570
1634642320000|2021-10-19 11:18:40|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|0
1634642380000|2021-10-19 11:19:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3406
1634642400000|2021-10-19 11:20:00|||||||||1500
1634642420000|2021-10-19 11:20:20|||||||||300
1634642430000|2021-10-19 11:20:30|||||||||1821
1634642440000|2021-10-19 11:20:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1520
1634642450000|2021-10-19 11:20:50|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|0
1634642460000|2021-10-19 11:21:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1814
1634642470000|2021-10-19 11:21:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|400
1634642530000|2021-10-19 11:22:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|5149
1634642540000|2021-10-19 11:22:20|||||||||2400
1634642550000|2021-10-19 11:22:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|3560
1634642560000|2021-10-19 11:22:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|400
1634642570000|2021-10-19 11:22:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|400
1634642660000|2021-10-19 11:24:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1860
1634642670000|2021-10-19 11:24:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|2019
1634642680000|2021-10-19 11:24:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|667
1634642700000|2021-10-19 11:25:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|241
1634642740000|2021-10-19 11:25:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2817
1634642750000|2021-10-19 11:25:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|0
1634642760000|2021-10-19 11:26:00|||||||||1394
1634642780000|2021-10-19 11:26:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112|343
1634642810000|2021-10-19 11:26:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|562
1634642820000|2021-10-19 11:27:00|||||||||400
1634642830000|2021-10-19 11:27:10|2114||2114||2114||2114||400
1634642840000|2021-10-19 11:27:20|2113.5|2113.5|2113.5|2113|2113.5|2113.5|2113.5|2113|866
1634642860000|2021-10-19 11:27:40|||||||||1752
1634642870000|2021-10-19 11:27:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|7384
1634642900000|2021-10-19 11:28:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2349
1634642940000|2021-10-19 11:29:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1330
1634642960000|2021-10-19 11:29:20|||||||||802
1634642970000|2021-10-19 11:29:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|3424
1634642980000|2021-10-19 11:29:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|855
1634642990000|2021-10-19 11:29:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1088
1634643010000|2021-10-19 11:30:10|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|5229
1634643020000|2021-10-19 11:30:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|371
1634643080000|2021-10-19 11:31:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3161
1634643090000|2021-10-19 11:31:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634643100000|2021-10-19 11:31:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|891
1634643120000|2021-10-19 11:32:00|2113||2112.5||2113||2112.5||0
1634643140000|2021-10-19 11:32:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|958
1634643150000|2021-10-19 11:32:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|641
1634643160000|2021-10-19 11:32:40|||||||||94
1634643210000|2021-10-19 11:33:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1666
1634643220000|2021-10-19 11:33:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|4381
1634643230000|2021-10-19 11:33:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|2225
1634643240000|2021-10-19 11:34:00|||||||||1000
1634643250000|2021-10-19 11:34:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|966
1634643260000|2021-10-19 11:34:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|570
1634643270000|2021-10-19 11:34:30||2111||2111.5||2111.5||2111|2519
1634643280000|2021-10-19 11:34:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|1625
1634643290000|2021-10-19 11:34:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|95
1634643300000|2021-10-19 11:35:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1499
1634643310000|2021-10-19 11:35:10|||||||||331
1634643320000|2021-10-19 11:35:20|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|3656
1634643330000|2021-10-19 11:35:30|||||||||21
1634643340000|2021-10-19 11:35:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1803
1634643360000|2021-10-19 11:36:00|||||||||106
1634643410000|2021-10-19 11:36:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|5798
1634643420000|2021-10-19 11:37:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|3872
1634643430000|2021-10-19 11:37:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1522
1634643450000|2021-10-19 11:37:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|5853
1634643490000|2021-10-19 11:38:10|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3700
1634643500000|2021-10-19 11:38:20|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|8210
1634643520000|2021-10-19 11:38:40|||||||||3296
1634643530000|2021-10-19 11:38:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|550
1634643540000|2021-10-19 11:39:00|||||||||34
1634643550000|2021-10-19 11:39:10|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|3266
1634643560000|2021-10-19 11:39:20|||||||||600
1634643570000|2021-10-19 11:39:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|540
1634643580000|2021-10-19 11:39:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|643
1634643590000|2021-10-19 11:39:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|764
1634643600000|2021-10-19 11:40:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|0
1634643610000|2021-10-19 11:40:10|||||||||950
1634643620000|2021-10-19 11:40:20|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|3362
1634643630000|2021-10-19 11:40:30|||||||||6
1634643650000|2021-10-19 11:40:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|1220
1634643660000|2021-10-19 11:41:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|713
1634643690000|2021-10-19 11:41:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1017
1634643710000|2021-10-19 11:41:50|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2413
1634643730000|2021-10-19 11:42:10|2112||2111.5||2112||2111.5||0
1634643740000|2021-10-19 11:42:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|5315
1634643750000|2021-10-19 11:42:30|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1012
1634643780000|2021-10-19 11:43:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2731
1634643790000|2021-10-19 11:43:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|894
1634643830000|2021-10-19 11:43:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4308
1634643840000|2021-10-19 11:44:00|2111|2110.5|2110.5|2110|2111|2111|2110.5|2110|7863
1634643850000|2021-10-19 11:44:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|98
1634643880000|2021-10-19 11:44:40|||||||||240
1634643890000|2021-10-19 11:44:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|298
1634643910000|2021-10-19 11:45:10|||||||||7
1634643920000|2021-10-19 11:45:20|||||||||300
1634644000000|2021-10-19 11:46:40|||||||||35
1634644020000|2021-10-19 11:47:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|195
1634644030000|2021-10-19 11:47:10|||||||||800
1634644050000|2021-10-19 11:47:30|||||||||400
1634644070000|2021-10-19 11:47:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|2468
1634644090000|2021-10-19 11:48:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|5050
1634644110000|2021-10-19 11:48:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|769
1634644120000|2021-10-19 11:48:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|3413
1634644130000|2021-10-19 11:48:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|804
1634644140000|2021-10-19 11:49:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|3390
1634644150000|2021-10-19 11:49:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|973
1634644190000|2021-10-19 11:49:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1328
1634644200000|2021-10-19 11:50:00|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|5120
1634644210000|2021-10-19 11:50:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|8408
1634644240000|2021-10-19 11:50:40|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|2085
1634644250000|2021-10-19 11:50:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|12000
1634644260000|2021-10-19 11:51:00|2110.5|2110|2111|2110|2111|2110|2110.5|2110|1273
1634644280000|2021-10-19 11:51:20||2110.5||2110.5||2110.5||2110.5|0
1634644320000|2021-10-19 11:52:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2110.5|181
1634644350000|2021-10-19 11:52:30|||||||||891
1634644360000|2021-10-19 11:52:40|||||||||400
1634644370000|2021-10-19 11:52:50|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2381
1634644380000|2021-10-19 11:53:00|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|237
1634644430000|2021-10-19 11:53:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|2205
1634644450000|2021-10-19 11:54:10||2110||2110.5||2110.5||2110|807
1634644470000|2021-10-19 11:54:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|209
1634644510000|2021-10-19 11:55:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|154
1634644520000|2021-10-19 11:55:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1144
1634644530000|2021-10-19 11:55:30|||||||||350
1634644560000|2021-10-19 11:56:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|3630
1634644580000|2021-10-19 11:56:20|||||||||400
1634644600000|2021-10-19 11:56:40|||||||||1000
1634644610000|2021-10-19 11:56:50|2110.5|2110|2110.5|2110|2110.5|2110|2110|2110|1814
1634644620000|2021-10-19 11:57:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|430
1634644630000|2021-10-19 11:57:10|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|9026
1634644640000|2021-10-19 11:57:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|2435
1634644650000|2021-10-19 11:57:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1660
1634644660000|2021-10-19 11:57:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1034
1634644670000|2021-10-19 11:57:50|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|8428
1634644680000|2021-10-19 11:58:00|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|656
1634644690000|2021-10-19 11:58:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|532
1634644700000|2021-10-19 11:58:20|||||||||1
1634644710000|2021-10-19 11:58:30|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|603
1634644730000|2021-10-19 11:58:50|||||||||400
1634644740000|2021-10-19 11:59:00|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|1597
1634644760000|2021-10-19 11:59:20|||||||||1000
1634644780000|2021-10-19 11:59:40|2109.5|2109|2109.5|2109|2109.5|2109|2109|2109|0
1634644790000|2021-10-19 11:59:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|495
1634644800000|2021-10-19 12:00:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1322
1634644810000|2021-10-19 12:00:10|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|0
1634644820000|2021-10-19 12:00:20|2109|2109|2109|2108.5|2109|2109|2109|2108.5|1527
1634644830000|2021-10-19 12:00:30|||||||||2000
1634644840000|2021-10-19 12:00:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|95
1634644850000|2021-10-19 12:00:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|2111
1634644860000|2021-10-19 12:01:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|7
1634644880000|2021-10-19 12:01:20|2110||2109.5||2110||2109.5||7293
1634644890000|2021-10-19 12:01:30|||||||||50
1634644900000|2021-10-19 12:01:40|||||||||400
1634644940000|2021-10-19 12:02:20|2109|2108.5|2109|2108|2109|2108.5|2109|2108|2475
1634644950000|2021-10-19 12:02:30|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108.5|101
1634644970000|2021-10-19 12:02:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|263
1634644980000|2021-10-19 12:03:00|||||||||90
1634645000000|2021-10-19 12:03:20|||||||||634
1634645010000|2021-10-19 12:03:30|||||||||663
1634645020000|2021-10-19 12:03:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1615
1634645030000|2021-10-19 12:03:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|95
1634645040000|2021-10-19 12:04:00|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|96
1634645060000|2021-10-19 12:04:20|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1027
1634645090000|2021-10-19 12:04:50|||||||||300
1634645100000|2021-10-19 12:05:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|470
1634645130000|2021-10-19 12:05:30|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1492
1634645140000|2021-10-19 12:05:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|495
1634645170000|2021-10-19 12:06:10|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|2349
1634645210000|2021-10-19 12:06:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|935
1634645220000|2021-10-19 12:07:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|5813
1634645230000|2021-10-19 12:07:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1509
1634645240000|2021-10-19 12:07:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|872
1634645250000|2021-10-19 12:07:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1701
1634645260000|2021-10-19 12:07:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|0
1634645270000|2021-10-19 12:07:50|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|4341
1634645280000|2021-10-19 12:08:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|825
1634645300000|2021-10-19 12:08:20|2108.5||2108||2108.5||2108||12751
1634645310000|2021-10-19 12:08:30|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|5298
1634645320000|2021-10-19 12:08:40|||||||||150
1634645340000|2021-10-19 12:09:00|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|7428
1634645350000|2021-10-19 12:09:10|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|2494
1634645380000|2021-10-19 12:09:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|3532
1634645390000|2021-10-19 12:09:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|98
1634645430000|2021-10-19 12:10:30|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|10769
1634645480000|2021-10-19 12:11:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|6746
1634645490000|2021-10-19 12:11:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1273
1634645500000|2021-10-19 12:11:40||2106.5||2107||2107||2106.5|0
1634645530000|2021-10-19 12:12:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|3080
1634645540000|2021-10-19 12:12:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2106.5|97
1634645560000|2021-10-19 12:12:40|||||||||1000
1634645570000|2021-10-19 12:12:50|||||||||55
1634645620000|2021-10-19 12:13:40|||||||||79
1634645660000|2021-10-19 12:14:20|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|6332
1634645680000|2021-10-19 12:14:40|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|50
1634645690000|2021-10-19 12:14:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|99
1634645720000|2021-10-19 12:15:20|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|3340
1634645740000|2021-10-19 12:15:40|||||||||2000
1634645750000|2021-10-19 12:15:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|401
1634645760000|2021-10-19 12:16:00|2107.5|2107|2108|2107|2108|2107|2107.5|2107|1875
1634645770000|2021-10-19 12:16:10||2107.5||2107.5||2107.5||2107.5|200
1634645780000|2021-10-19 12:16:20|||||||||400
1634645790000|2021-10-19 12:16:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1224
1634645800000|2021-10-19 12:16:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|2809
1634645850000|2021-10-19 12:17:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|368
1634645870000|2021-10-19 12:17:50|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|8133
1634645880000|2021-10-19 12:18:00|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2106.5|0
1634645910000|2021-10-19 12:18:30|||||||||31
1634645920000|2021-10-19 12:18:40|||||||||400
1634645940000|2021-10-19 12:19:00|||||||||1000
1634645950000|2021-10-19 12:19:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|3351
1634646000000|2021-10-19 12:20:00|2108.5|2108|2109.5|2109|2109.5|2109|2108.5|2107.5|17546
1634646010000|2021-10-19 12:20:10|||||||||3647
1634646030000|2021-10-19 12:20:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|126
1634646040000|2021-10-19 12:20:40|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|4521
1634646060000|2021-10-19 12:21:00|||||||||10
1634646070000|2021-10-19 12:21:10|||||||||1409
1634646110000|2021-10-19 12:21:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2908
1634646120000|2021-10-19 12:22:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|3936
1634646130000|2021-10-19 12:22:10|||||||||200
1634646150000|2021-10-19 12:22:30|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1130
1634646160000|2021-10-19 12:22:40|||||||||839
1634646180000|2021-10-19 12:23:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1930
1634646190000|2021-10-19 12:23:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|311
1634646200000|2021-10-19 12:23:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|568
1634646230000|2021-10-19 12:23:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|402
1634646240000|2021-10-19 12:24:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|471
1634646260000|2021-10-19 12:24:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|849
1634646270000|2021-10-19 12:24:30|||||||||100
1634646300000|2021-10-19 12:25:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|878
1634646330000|2021-10-19 12:25:30|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|589
1634646340000|2021-10-19 12:25:40|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|400
1634646360000|2021-10-19 12:26:00|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|1518
1634646390000|2021-10-19 12:26:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|495
1634646400000|2021-10-19 12:26:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|2318
1634646410000|2021-10-19 12:26:50|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|0
1634646420000|2021-10-19 12:27:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|783
1634646430000|2021-10-19 12:27:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|734
1634646450000|2021-10-19 12:27:30|||||||||110
1634646470000|2021-10-19 12:27:50|||||||||5
1634646480000|2021-10-19 12:28:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|364
1634646500000|2021-10-19 12:28:20|||||||||231
1634646510000|2021-10-19 12:28:30|||||||||150
1634646560000|2021-10-19 12:29:20|2108|2107.5|2108.5|2107.5|2108.5|2108|2108|2107.5|2281
1634646570000|2021-10-19 12:29:30|2108||2108||2108||2108||0
1634646580000|2021-10-19 12:29:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|2476
1634646590000|2021-10-19 12:29:50|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107|1296
1634646610000|2021-10-19 12:30:10|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|669
1634646620000|2021-10-19 12:30:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|2140
1634646630000|2021-10-19 12:30:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|1787
1634646640000|2021-10-19 12:30:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|624
1634646660000|2021-10-19 12:31:00|2108.5||2108||2108.5||2108||154
1634646680000|2021-10-19 12:31:20|2108.5||2108||2108.5||2108||428
1634646690000|2021-10-19 12:31:30|2108.5||2108.5||2108.5||2108.5||95
1634646720000|2021-10-19 12:32:00|2108|2107|2107.5|2107|2108|2107|2107.5|2107|2055
1634646730000|2021-10-19 12:32:10|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|1744
1634646740000|2021-10-19 12:32:20|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|95
1634646770000|2021-10-19 12:32:50|2107.5|2107|2108.5|2107.5|2108.5|2107.5|2107.5|2107|731
1634646780000|2021-10-19 12:33:00|2108|2107|2107.5|2107|2108|2107|2107.5|2107|1939
1634646790000|2021-10-19 12:33:10|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107.5|400
1634646820000|2021-10-19 12:33:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|424
1634646830000|2021-10-19 12:33:50|||||||||140
1634646840000|2021-10-19 12:34:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1538
1634646850000|2021-10-19 12:34:10|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|2211
1634646860000|2021-10-19 12:34:20|||||||||453
1634646870000|2021-10-19 12:34:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1157
1634646890000|2021-10-19 12:34:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1771
1634646910000|2021-10-19 12:35:10|||||||||400
1634646920000|2021-10-19 12:35:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2171
1634646930000|2021-10-19 12:35:30|||||||||400
1634646940000|2021-10-19 12:35:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|3036
1634646970000|2021-10-19 12:36:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|5731
1634646990000|2021-10-19 12:36:30|||||||||40
1634647000000|2021-10-19 12:36:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|5009
1634647010000|2021-10-19 12:36:50|||||||||1343
1634647020000|2021-10-19 12:37:00|||||||||604
1634647030000|2021-10-19 12:37:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|776
1634647040000|2021-10-19 12:37:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|571
1634647050000|2021-10-19 12:37:30|||||||||550
1634647060000|2021-10-19 12:37:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|238
1634647070000|2021-10-19 12:37:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1089
1634647080000|2021-10-19 12:38:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|952
1634647100000|2021-10-19 12:38:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|3623
1634647120000|2021-10-19 12:38:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2110
1634647130000|2021-10-19 12:38:50||2105||2105.5||2105.5||2105|2221
1634647140000|2021-10-19 12:39:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1263
1634647150000|2021-10-19 12:39:10||2105||2105.5||2105.5||2105|400
1634647160000|2021-10-19 12:39:20||2105||2105.5||2105.5||2105|1000
1634647170000|2021-10-19 12:39:30|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|1977
1634647180000|2021-10-19 12:39:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|908
1634647190000|2021-10-19 12:39:50|||||||||14
1634647200000|2021-10-19 12:40:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|496
1634647210000|2021-10-19 12:40:10|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|13612
1634647220000|2021-10-19 12:40:20|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|2391
1634647230000|2021-10-19 12:40:30|2107|2106|2106|2105.5|2107|2106|2106|2105.5|4802
1634647240000|2021-10-19 12:40:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|95
1634647260000|2021-10-19 12:41:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|487
1634647270000|2021-10-19 12:41:10|2107.5||2107.5||2107.5||2107||0
1634647280000|2021-10-19 12:41:20||2107||2107||2107||2107|300
1634647290000|2021-10-19 12:41:30|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|2085
1634647300000|2021-10-19 12:41:40|2107||2107||2107||2107||0
1634647310000|2021-10-19 12:41:50|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|636
1634647320000|2021-10-19 12:42:00|||||||||73
1634647350000|2021-10-19 12:42:30|||||||||23
1634647360000|2021-10-19 12:42:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1911
1634647370000|2021-10-19 12:42:50|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|345
1634647380000|2021-10-19 12:43:00|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106.5|0
1634647390000|2021-10-19 12:43:10|||||||||1100
1634647400000|2021-10-19 12:43:20|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|497
1634647410000|2021-10-19 12:43:30|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|400
1634647420000|2021-10-19 12:43:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|400
1634647430000|2021-10-19 12:43:50|2107||2106.5||2107||2106.5||0
1634647440000|2021-10-19 12:44:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|3045
1634647450000|2021-10-19 12:44:10|2105.5|2105|2105|2104.5|2106|2105.5|2105|2104.5|23211
1634647460000|2021-10-19 12:44:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|96
1634647480000|2021-10-19 12:44:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|651
1634647490000|2021-10-19 12:44:50|||||||||400
1634647500000|2021-10-19 12:45:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|2296
1634647520000|2021-10-19 12:45:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|3186
1634647530000|2021-10-19 12:45:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|888
1634647540000|2021-10-19 12:45:40|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|699
1634647550000|2021-10-19 12:45:50|2105||2104.5||2105||2104.5||8166
1634647560000|2021-10-19 12:46:00|2105|2104.5|2105.5|2105|2106|2105.5|2105|2104|3144
1634647580000|2021-10-19 12:46:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|662
1634647590000|2021-10-19 12:46:30|2105.5|2105|2104.5|2104|2106|2105.5|2104.5|2104|3485
1634647600000|2021-10-19 12:46:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|5231
1634647610000|2021-10-19 12:46:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1906
1634647620000|2021-10-19 12:47:00|||||||||715
1634647630000|2021-10-19 12:47:10|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|883
1634647640000|2021-10-19 12:47:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|800
1634647650000|2021-10-19 12:47:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2104.5|1645
1634647660000|2021-10-19 12:47:40|||||||||1488
1634647680000|2021-10-19 12:48:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1548
1634647690000|2021-10-19 12:48:10|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|2441
1634647710000|2021-10-19 12:48:30|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2861
1634647720000|2021-10-19 12:48:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|2458
1634647740000|2021-10-19 12:49:00|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|3748
1634647750000|2021-10-19 12:49:10|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|311
1634647760000|2021-10-19 12:49:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|2195
1634647770000|2021-10-19 12:49:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|95
1634647780000|2021-10-19 12:49:40|||||||||2995
1634647790000|2021-10-19 12:49:50|||||||||1
1634647800000|2021-10-19 12:50:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|2715
1634647810000|2021-10-19 12:50:10|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2095
1634647820000|2021-10-19 12:50:20|||||||||1197
1634647830000|2021-10-19 12:50:30|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1615
1634647840000|2021-10-19 12:50:40||2104||2104.5||2104.5||2104|0
1634647850000|2021-10-19 12:50:50|||||||||59
1634647900000|2021-10-19 12:51:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|120
1634647910000|2021-10-19 12:51:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1608
1634647920000|2021-10-19 12:52:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|3911
1634647930000|2021-10-19 12:52:10|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1098
1634647940000|2021-10-19 12:52:20|2105|2104.5|2105|2104.5|2105.5|2104.5|2105|2104.5|2009
1634647950000|2021-10-19 12:52:30|2105.5||2105||2105.5||2105||0
1634647960000|2021-10-19 12:52:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|4214
1634647970000|2021-10-19 12:52:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|0
1634647980000|2021-10-19 12:53:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103|4788
1634648000000|2021-10-19 12:53:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|860
1634648020000|2021-10-19 12:53:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|372
1634648080000|2021-10-19 12:54:40|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|496
1634648090000|2021-10-19 12:54:50|2104.5|2104|2105|2104|2105|2104|2104.5|2104|1518
1634648100000|2021-10-19 12:55:00|2104.5|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|1135
1634648120000|2021-10-19 12:55:20|||||||||20
1634648140000|2021-10-19 12:55:40|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|2579
1634648160000|2021-10-19 12:56:00|2103.5|2103|2104.5|2104|2104.5|2104|2103.5|2103|7340
1634648180000|2021-10-19 12:56:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103|8595
1634648190000|2021-10-19 12:56:30|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|1670
1634648200000|2021-10-19 12:56:40||2104||2104.5||2104.5||2104|1714
1634648210000|2021-10-19 12:56:50|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|2734
1634648220000|2021-10-19 12:57:00|2106|2105.5|2106.5|2106|2106.5|2106|2105.5|2105|182
1634648230000|2021-10-19 12:57:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|812
1634648240000|2021-10-19 12:57:20|||||||||101
1634648260000|2021-10-19 12:57:40|||||||||705
1634648270000|2021-10-19 12:57:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|10450
1634648280000|2021-10-19 12:58:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|3000
1634648300000|2021-10-19 12:58:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|615
1634648330000|2021-10-19 12:58:50|||||||||212
1634648340000|2021-10-19 12:59:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|619
1634648350000|2021-10-19 12:59:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|3801
1634648360000|2021-10-19 12:59:20|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|3338
1634648370000|2021-10-19 12:59:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|3450
1634648390000|2021-10-19 12:59:50|2107.5|2107|2107.5|2107|2107.5|2107|2107|2107|1400
1634648400000|2021-10-19 13:00:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1454
1634648410000|2021-10-19 13:00:10|2107|2106.5|2107|2106.5|2107.5|2106.5|2106.5|2106|12952
1634648420000|2021-10-19 13:00:20|||||||||477
1634648430000|2021-10-19 13:00:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1036
1634648440000|2021-10-19 13:00:40|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1070
1634648450000|2021-10-19 13:00:50|2106.5|2106|2106|2105.5|2107|2106.5|2106|2105.5|3731
1634648460000|2021-10-19 13:01:00|2106.5|2106|2106.5|2106|2106.5|2106|2106|2106|1428
1634648470000|2021-10-19 13:01:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1338
1634648480000|2021-10-19 13:01:20|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|1205
1634648500000|2021-10-19 13:01:40|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|3493
1634648520000|2021-10-19 13:02:00|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|5380
1634648530000|2021-10-19 13:02:10|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1257
1634648540000|2021-10-19 13:02:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|8368
1634648550000|2021-10-19 13:02:30|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|1726
1634648560000|2021-10-19 13:02:40|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|4028
1634648570000|2021-10-19 13:02:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|5458
1634648580000|2021-10-19 13:03:00|2105|2104.5|2106|2105.5|2106|2105.5|2104.5|2104|5183
1634648590000|2021-10-19 13:03:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|3108
1634648600000|2021-10-19 13:03:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|2746
1634648610000|2021-10-19 13:03:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|664
1634648620000|2021-10-19 13:03:40|2105.5|2105|2105.5|2105|2106|2105|2105.5|2105|1149
1634648630000|2021-10-19 13:03:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2120
1634648640000|2021-10-19 13:04:00|2106.5|2106|2105.5|2105|2106.5|2106|2105.5|2105|8860
1634648650000|2021-10-19 13:04:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|96
1634648690000|2021-10-19 13:04:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1517
1634648700000|2021-10-19 13:05:00|2107.5|2107|2108|2107.5|2108.5|2107.5|2107.5|2107|5162
1634648710000|2021-10-19 13:05:10|||||||||1000
1634648720000|2021-10-19 13:05:20|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2106.5|4223
1634648750000|2021-10-19 13:05:50|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1126
1634648760000|2021-10-19 13:06:00|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1445
1634648770000|2021-10-19 13:06:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|4865
1634648780000|2021-10-19 13:06:20|2107.5|2107|2108|2107|2108|2107|2107.5|2107|325
1634648790000|2021-10-19 13:06:30||2107.5||2107.5||2107.5||2107.5|0
1634648800000|2021-10-19 13:06:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2000
1634648810000|2021-10-19 13:06:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|647
1634648820000|2021-10-19 13:07:00|2108|2107.5|2108.5|2108|2109|2108.5|2108|2107.5|2982
1634648830000|2021-10-19 13:07:10|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|1952
1634648870000|2021-10-19 13:07:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|3717
1634648900000|2021-10-19 13:08:20|||||||||914
1634648910000|2021-10-19 13:08:30|2108.5|2107|2108|2107.5|2108.5|2107.5|2107.5|2107|3004
1634648920000|2021-10-19 13:08:40|2108.5|2108|2107.5|2107|2108.5|2108|2107.5|2107|905
1634648950000|2021-10-19 13:09:10|||||||||130
1634648960000|2021-10-19 13:09:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|944
1634648970000|2021-10-19 13:09:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1274
1634648980000|2021-10-19 13:09:40|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|506
1634648990000|2021-10-19 13:09:50|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|707
1634649000000|2021-10-19 13:10:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2596
1634649040000|2021-10-19 13:10:40|||||||||1000
1634649050000|2021-10-19 13:10:50|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|974
1634649060000|2021-10-19 13:11:00|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|2318
1634649070000|2021-10-19 13:11:10|2107||2106.5||2107||2106.5||85
1634649080000|2021-10-19 13:11:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|941
1634649100000|2021-10-19 13:11:40|||||||||1526
1634649120000|2021-10-19 13:12:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|203
1634649130000|2021-10-19 13:12:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1130
1634649140000|2021-10-19 13:12:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|0
1634649150000|2021-10-19 13:12:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|2504
1634649160000|2021-10-19 13:12:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|0
1634649170000|2021-10-19 13:12:50|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|513
1634649190000|2021-10-19 13:13:10|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|1709
1634649200000|2021-10-19 13:13:20|2107||2107||2107||2107||0
1634649210000|2021-10-19 13:13:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2986
1634649220000|2021-10-19 13:13:40|2106|2105.5|2107|2106|2107|2106|2106|2105.5|26273
1634649250000|2021-10-19 13:14:10|2107.5|2106.5|2108|2107.5|2108|2107.5|2107.5|2106.5|960
1634649260000|2021-10-19 13:14:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2301
1634649270000|2021-10-19 13:14:30|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|705
1634649300000|2021-10-19 13:15:00|2107.5|2107|2107.5|2107|2107.5|2107.5|2107.5|2107|2257
1634649340000|2021-10-19 13:15:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|8751
1634649350000|2021-10-19 13:15:50|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|1138
1634649360000|2021-10-19 13:16:00|2107|2107|2107|2106.5|2107|2107|2107|2106.5|617
1634649390000|2021-10-19 13:16:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|322
1634649400000|2021-10-19 13:16:40|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|3486
1634649410000|2021-10-19 13:16:50|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|344
1634649420000|2021-10-19 13:17:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|886
1634649430000|2021-10-19 13:17:10|2106.5|2106|2104.5|2104|2106.5|2106|2104.5|2104|6987
1634649440000|2021-10-19 13:17:20|2105|2104.5|2105.5|2105|2106|2105.5|2105|2104.5|6621
1634649450000|2021-10-19 13:17:30|2105|2104.5|2105.5|2104.5|2105.5|2105|2105|2104.5|1668
1634649460000|2021-10-19 13:17:40|2105|2104|2104.5|2104|2105|2104|2104.5|2104|2014
1634649470000|2021-10-19 13:17:50|2104|2103.5|2103.5|2103|2104.5|2103.5|2103.5|2103|4236
1634649480000|2021-10-19 13:18:00|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|3859
1634649490000|2021-10-19 13:18:10|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|8495
1634649500000|2021-10-19 13:18:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|605
1634649510000|2021-10-19 13:18:30|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1972
1634649520000|2021-10-19 13:18:40|2104.5||2104||2104.5||2104||1026
1634649530000|2021-10-19 13:18:50|2103.5|2103|2102.5|2102|2103.5|2103|2102|2101.5|13032
1634649540000|2021-10-19 13:19:00|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|8774
1634649550000|2021-10-19 13:19:10|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|2949
1634649560000|2021-10-19 13:19:20|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|777
1634649570000|2021-10-19 13:19:30|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|490
1634649580000|2021-10-19 13:19:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|916
1634649590000|2021-10-19 13:19:50|2104.5|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|26618
1634649600000|2021-10-19 13:20:00|2105|2104.5|2105.5|2105|2105.5|2105|2103.5|2103|55981
1634649610000|2021-10-19 13:20:10|||||||||638
1634649620000|2021-10-19 13:20:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1773
1634649630000|2021-10-19 13:20:30|2107|2106.5|2109.5|2109|2109.5|2109|2107|2106.5|62292
1634649640000|2021-10-19 13:20:40|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|6814
1634649650000|2021-10-19 13:20:50|2110|2109.5|2112|2111|2112|2111.5|2109.5|2109|28832
1634649660000|2021-10-19 13:21:00|2111.5|2110.5|2110.5|2110|2111.5|2111|2110.5|2110|4955
1634649670000|2021-10-19 13:21:10|2110|2109.5|2111.5|2111|2111.5|2111|2110|2109.5|38648
1634649680000|2021-10-19 13:21:20|2111|2110.5|2112|2111.5|2112|2111.5|2110.5|2110|44874
1634649690000|2021-10-19 13:21:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|18354
1634649700000|2021-10-19 13:21:40|2112.5|2112|2112.5|2111.5|2113|2112.5|2112|2111.5|20648
1634649710000|2021-10-19 13:21:50|2112||2112||2112||2112||2903
1634649720000|2021-10-19 13:22:00|2112.5|2111|2113|2112.5|2113.5|2112.5|2112|2111|24052
1634649730000|2021-10-19 13:22:10|2113.5|2113|2114|2113.5|2114.5|2114|2113.5|2113|25304
1634649740000|2021-10-19 13:22:20|2113.5|2113|2113.5|2112.5|2114.5|2114|2113.5|2112.5|21252
1634649750000|2021-10-19 13:22:30|2113|2112|2112.5|2112|2113.5|2112.5|2112.5|2111.5|3807
1634649760000|2021-10-19 13:22:40|2112|2111.5|2112.5|2112|2113|2112.5|2112|2111.5|13660
1634649770000|2021-10-19 13:22:50|||||||||100
1634649790000|2021-10-19 13:23:10|||||||||177
1634649810000|2021-10-19 13:23:30|||||||||1066
1634649820000|2021-10-19 13:23:40|2112|2111.5|2114|2113.5|2114|2113.5|2112|2111.5|42269
1634649830000|2021-10-19 13:23:50|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|9540
1634649840000|2021-10-19 13:24:00|2114|2113.5|2114|2113.5|2114|2114|2114|2113.5|10808
1634649850000|2021-10-19 13:24:10|2113.5|2113|2112|2111.5|2114|2113.5|2112|2111.5|13826
1634649860000|2021-10-19 13:24:20|2112.5|2112|2113.5|2112.5|2113.5|2113|2112.5|2112|26097
1634649870000|2021-10-19 13:24:30|2113||2113||2113||2113||0
1634649880000|2021-10-19 13:24:40|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|9568
1634649890000|2021-10-19 13:24:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113|14302
1634649900000|2021-10-19 13:25:00||2113.5||2114||2114||2113.5|17176
1634649910000|2021-10-19 13:25:10||2113.5||2114||2114||2113.5|16300
1634649920000|2021-10-19 13:25:20|2114|2113.5|2114.5|2113.5|2114.5|2114|2114|2113|13486
1634649930000|2021-10-19 13:25:30|2114||2114||2114.5||2114||2162
1634649940000|2021-10-19 13:25:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|8571
1634649950000|2021-10-19 13:25:50|2115.5|2115|2117|2116.5|2117|2116.5|2115.5|2115|73991
1634649960000|2021-10-19 13:26:00|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|8316
1634649970000|2021-10-19 13:26:10|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|7570
1634649980000|2021-10-19 13:26:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|943
1634650000000|2021-10-19 13:26:40|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|7378
1634650010000|2021-10-19 13:26:50|2114.5|2113.5|2115|2114|2115|2114|2114.5|2113.5|4761
1634650020000|2021-10-19 13:27:00|2114.5|2113.5|2115.5|2114.5|2115.5|2114.5|2114|2113.5|38664
1634650030000|2021-10-19 13:27:10|2114.5|2114|2115.5|2114.5|2115.5|2114.5|2114.5|2114|5947
1634650040000|2021-10-19 13:27:20|2115|2114|2115|2114.5|2115|2114.5|2114.5|2114|1795
1634650050000|2021-10-19 13:27:30|2115.5|2115|2116|2115.5|2116.5|2115.5|2115|2115|6577
1634650060000|2021-10-19 13:27:40|2116.5|2116|2115.5|2115|2116.5|2116|2115.5|2115|3316
1634650070000|2021-10-19 13:27:50|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|756
1634650080000|2021-10-19 13:28:00|2115.5|2115|2115|2114.5|2116|2115.5|2115|2114.5|3199
1634650090000|2021-10-19 13:28:10|2114.5|2114|2115|2114.5|2115.5|2115|2114.5|2114|3886
1634650100000|2021-10-19 13:28:20|2114.5|2113|2115|2114|2115|2114|2114|2113|26468
1634650110000|2021-10-19 13:28:30|2114.5|2114.5|2115.5|2115|2115.5|2115|2114.5|2114.5|2530
1634650120000|2021-10-19 13:28:40|2115|2114.5|2115|2114|2115|2114.5|2115|2114|593
1634650130000|2021-10-19 13:28:50|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|5575
1634650140000|2021-10-19 13:29:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|3770
1634650150000|2021-10-19 13:29:10||2114||2114.5||2114.5||2114|1485
1634650160000|2021-10-19 13:29:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|14047
1634650170000|2021-10-19 13:29:30|2114.5|2114|2115|2114.5|2115.5|2115|2114.5|2113.5|10055
1634650180000|2021-10-19 13:29:40|2115.5|2114|2115|2114.5|2115.5|2114.5|2115|2114|1351
1634650190000|2021-10-19 13:29:50|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|8724
1634650200000|2021-10-19 13:30:00|2114.5|2114.5|2115|2114.5|2115.5|2115|2113.5|2113|52059
1634650210000|2021-10-19 13:30:10|2115.5|2115|2115|2114|2115.5|2115|2114|2113.5|10331
1634650220000|2021-10-19 13:30:20|2115.5|2114.5|2115.5|2114.5|2116|2115|2115|2114.5|6016
1634650230000|2021-10-19 13:30:30|2115|2115|2115|2114.5|2115.5|2115|2114.5|2113.5|11295
1634650240000|2021-10-19 13:30:40|2114.5|2114|2115|2114|2115|2114.5|2113|2112.5|7139
1634650250000|2021-10-19 13:30:50|2114.5|2113.5|2114|2113|2114.5|2113.5|2113.5|2112.5|3655
1634650260000|2021-10-19 13:31:00|2113.5|2112.5|2113|2112|2113.5|2113|2112|2111.5|8941
1634650270000|2021-10-19 13:31:10|2112.5|2112.5|2114|2113.5|2114|2113.5|2112.5|2112|12271
1634650280000|2021-10-19 13:31:20|2113.5|2113|2113|2112|2113.5|2113|2112.5|2112|0
1634650290000|2021-10-19 13:31:30|2112.5|2111.5|2113|2112.5|2113.5|2113|2111.5|2110.5|12463
1634650300000|2021-10-19 13:31:40|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1673
1634650310000|2021-10-19 13:31:50|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|3137
1634650320000|2021-10-19 13:32:00|2112|2111.5|2112.5|2112|2113|2112.5|2112|2111|14447
1634650330000|2021-10-19 13:32:10|2113|2112.5|2112.5|2111.5|2113.5|2112.5|2112|2111.5|2784
1634650340000|2021-10-19 13:32:20|2113|2112|2111|2110|2113|2112.5|2110.5|2110|12416
1634650350000|2021-10-19 13:32:30|2110.5|2109.5|2111|2110.5|2111.5|2110.5|2110.5|2109.5|5921
1634650360000|2021-10-19 13:32:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2109.5|9458
1634650370000|2021-10-19 13:32:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|4022
1634650380000|2021-10-19 13:33:00|2111.5|2111|2112.5|2112|2113|2112|2111.5|2111|8743
1634650390000|2021-10-19 13:33:10|2112|2111.5|2113.5|2112.5|2114|2113.5|2111|2110.5|16710
1634650400000|2021-10-19 13:33:20|2114|2113|2116|2115.5|2117|2116.5|2114|2113|43571
1634650410000|2021-10-19 13:33:30|2115.5|2115|2115.5|2115|2116.5|2115.5|2115.5|2115|11468
1634650420000|2021-10-19 13:33:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2912
1634650430000|2021-10-19 13:33:50|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|1398
1634650440000|2021-10-19 13:34:00|2116.5|2115|2116.5|2115.5|2116.5|2116|2116|2115|928
1634650450000|2021-10-19 13:34:10|2117|2116|2117.5|2116.5|2117.5|2116.5|2116.5|2115.5|3069
1634650460000|2021-10-19 13:34:20|2117|2116|2117|2116|2117|2116.5|2116.5|2116|4919
1634650470000|2021-10-19 13:34:30|2116.5|2116.5|2116.5|2116|2117|2116.5|2116|2115.5|4303
1634650480000|2021-10-19 13:34:40|2116|2115.5|2115|2114.5|2116.5|2115.5|2115|2114.5|2567
1634650490000|2021-10-19 13:34:50|2114.5|2114|2114.5|2114|2115|2114|2113|2112.5|23219
1634650500000|2021-10-19 13:35:00|2115|2113.5|2113.5|2113|2115|2114|2113|2112.5|8354
1634650510000|2021-10-19 13:35:10|2114|2113.5|2113.5|2112.5|2115|2114.5|2113.5|2112.5|45133
1634650520000|2021-10-19 13:35:20|2114|2113|2113.5|2112.5|2114|2113.5|2113|2112.5|5401
1634650530000|2021-10-19 13:35:30|2113|2112|2112|2111.5|2113|2112.5|2112|2111.5|3986
1634650540000|2021-10-19 13:35:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|1000
1634650550000|2021-10-19 13:35:50|2111.5|2111|2111|2110.5|2111.5|2111.5|2111|2110.5|2726
1634650560000|2021-10-19 13:36:00|2111.5|2111|2112|2111|2112|2111.5|2111|2110.5|4112
1634650570000|2021-10-19 13:36:10|2111.5|2111.5|2112|2111|2112|2111.5|2111|2110.5|5845
1634650580000|2021-10-19 13:36:20|2111.5|2110.5|2112|2111|2112|2111|2111|2110.5|3030
1634650590000|2021-10-19 13:36:30|2111.5|2111.5|2111.5|2111|2112|2111.5|2111|2110|5095
1634650600000|2021-10-19 13:36:40|2112|2111.5|2110.5|2110|2112|2111.5|2110.5|2109.5|14273
1634650610000|2021-10-19 13:36:50|2111|2109.5|2111.5|2110.5|2111.5|2110.5|2111|2109.5|24039
1634650620000|2021-10-19 13:37:00|2112|2111|2111|2110.5|2112.5|2111.5|2110.5|2110|12216
1634650630000|2021-10-19 13:37:10|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|2314
1634650640000|2021-10-19 13:37:20|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|1031
1634650650000|2021-10-19 13:37:30|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|48964
1634650660000|2021-10-19 13:37:40|2111|2110.5|2110.5|2110|2111.5|2111|2110.5|2110|2502
1634650670000|2021-10-19 13:37:50|2110|2109.5|2110|2109.5|2111|2110.5|2110|2109.5|17140
1634650680000|2021-10-19 13:38:00|2110.5|2109|2111|2110.5|2111.5|2111|2110|2109|1307
1634650690000|2021-10-19 13:38:10|2111.5|2110|2110.5|2109.5|2111.5|2111|2110|2109.5|1050
1634650700000|2021-10-19 13:38:20|2111|2110|2111.5|2111|2112|2111.5|2111|2110|2390
1634650710000|2021-10-19 13:38:30|2112|2111.5|2112.5|2111.5|2113|2112.5|2111.5|2111.5|14091
1634650720000|2021-10-19 13:38:40|2112|2112|2113.5|2112.5|2113.5|2113|2112|2112|8093
1634650730000|2021-10-19 13:38:50|2113|2113|2113.5|2113|2114|2113|2113|2113|300
1634650740000|2021-10-19 13:39:00|2113|2112.5|2113|2112.5|2113|2113|2112.5|2112|9697
1634650750000|2021-10-19 13:39:10|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|3288
1634650760000|2021-10-19 13:39:20|2113|2112.5|2112.5|2111.5|2113.5|2113|2112|2111.5|4222
1634650770000|2021-10-19 13:39:30|2112|2112|2110.5|2110|2112|2112|2110.5|2110|9086
1634650780000|2021-10-19 13:39:40|2110|2109.5|2111|2110|2111|2110.5|2109.5|2109|6862
1634650790000|2021-10-19 13:39:50|2111.5|2110.5|2111.5|2110.5|2112|2111.5|2111.5|2110.5|2181
1634650800000|2021-10-19 13:40:00|2111|2110|2110|2109|2111|2110|2109.5|2109|7025
1634650810000|2021-10-19 13:40:10|2109.5|2109.5|2111.5|2110.5|2111.5|2111|2109.5|2109|7945
1634650820000|2021-10-19 13:40:20|2111|2110|2108.5|2108|2111|2110|2108.5|2108|11417
1634650830000|2021-10-19 13:40:30|2108|2107.5|2110.5|2109.5|2110.5|2110|2108|2107|9221
1634650840000|2021-10-19 13:40:40|2111|2110|2111|2110|2111|2110.5|2110.5|2109.5|1952
1634650850000|2021-10-19 13:40:50|2111.5|2110.5|2111|2110|2111.5|2110.5|2110.5|2110|0
1634650860000|2021-10-19 13:41:00|2111.5|2110.5|2112.5|2111.5|2112.5|2111.5|2111|2110|9811
1634650870000|2021-10-19 13:41:10|2112|2112|2112|2111.5|2112.5|2112|2112|2111.5|2794
1634650880000|2021-10-19 13:41:20|2111.5|2111|2111|2110|2112|2111|2110|2109.5|3314
1634650890000|2021-10-19 13:41:30|2110.5|2109.5|2110|2109|2111|2110|2110|2109|2205
1634650900000|2021-10-19 13:41:40|2110.5|2109.5|2110.5|2110|2110.5|2110|2110|2109|5782
1634650910000|2021-10-19 13:41:50|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109|3111
1634650920000|2021-10-19 13:42:00|2111.5|2111|2110.5|2110|2111.5|2111|2110|2109.5|6870
1634650930000|2021-10-19 13:42:10|2110|2109.5|2110.5|2110|2111|2110.5|2110|2109.5|1611
1634650940000|2021-10-19 13:42:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|919
1634650950000|2021-10-19 13:42:30|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|509
1634650960000|2021-10-19 13:42:40|2110.5|2109.5|2109|2108.5|2111|2109.5|2109|2108.5|6164
1634650970000|2021-10-19 13:42:50|2109.5|2109|2110|2109.5|2110.5|2109.5|2109|2109|4382
1634650980000|2021-10-19 13:43:00|2109.5|2109|2110.5|2109.5|2110.5|2109.5|2109.5|2109|3889
1634650990000|2021-10-19 13:43:10|2110|2109|2109.5|2108.5|2110.5|2109|2109|2108.5|4958
1634651000000|2021-10-19 13:43:20|2110|2109|2110.5|2110|2111|2110|2110|2109|1864
1634651010000|2021-10-19 13:43:30|2111|2110.5|2111|2110.5|2111.5|2110.5|2110.5|2110|15560
1634651020000|2021-10-19 13:43:40|2111.5|2111|2112|2111|2112|2111|2111.5|2110.5|7015
1634651030000|2021-10-19 13:43:50|2111.5|2111.5|2112.5|2111.5|2112.5|2112|2111.5|2111.5|2495
1634651040000|2021-10-19 13:44:00|2112|2112|2112|2111|2112.5|2112|2111.5|2111|2207
1634651050000|2021-10-19 13:44:10|2112.5|2111.5|2112|2111|2112.5|2112|2112|2111|859
1634651060000|2021-10-19 13:44:20|2111.5|2110.5|2110|2109.5|2111.5|2110.5|2110|2109|5848
1634651070000|2021-10-19 13:44:30|2109.5|2109|2109|2108.5|2109.5|2109.5|2109|2108.5|1496
1634651080000|2021-10-19 13:44:40|2109.5|2108|2109.5|2108.5|2109.5|2108.5|2109.5|2108|6096
1634651090000|2021-10-19 13:44:50|2109|2109|2109|2108.5|2109.5|2109|2108.5|2108|36958
1634651100000|2021-10-19 13:45:00|2108.5|2108|2107.5|2107|2109|2108.5|2107|2106.5|9158
1634651110000|2021-10-19 13:45:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106|2508
1634651120000|2021-10-19 13:45:20|2106.5|2106|2107|2106.5|2107.5|2106.5|2106.5|2106|3168
1634651130000|2021-10-19 13:45:30|2107.5|2107|2106|2105.5|2107.5|2107|2106|2105.5|2774
1634651140000|2021-10-19 13:45:40|2106.5|2105|2105.5|2105|2106.5|2105.5|2105.5|2104.5|1570
1634651150000|2021-10-19 13:45:50|2106|2105.5|2106|2105.5|2106.5|2106|2105.5|2105|1688
1634651160000|2021-10-19 13:46:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|323
1634651170000|2021-10-19 13:46:10|2106|2105.5|2105.5|2104.5|2106|2105.5|2105|2104|6602
1634651180000|2021-10-19 13:46:20|2105|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|2000
1634651190000|2021-10-19 13:46:30|2105|2104|2105.5|2105|2105.5|2105|2105|2104|6020
1634651200000|2021-10-19 13:46:40|2105|2104.5|2104|2103.5|2105|2104.5|2103|2102.5|30751
1634651210000|2021-10-19 13:46:50|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|2097
1634651220000|2021-10-19 13:47:00|2104|2103|2104|2103.5|2104|2103.5|2103.5|2103|1985
1634651230000|2021-10-19 13:47:10|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|4380
1634651240000|2021-10-19 13:47:20|2105|2104.5|2106|2105.5|2106|2105.5|2105|2104|3457
1634651250000|2021-10-19 13:47:30|2106.5|2106|2107.5|2107|2108|2107.5|2106.5|2106|2951
1634651260000|2021-10-19 13:47:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106|995
1634651270000|2021-10-19 13:47:50|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|3111
1634651280000|2021-10-19 13:48:00|2107.5|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|6431
1634651290000|2021-10-19 13:48:10|2108|2106.5|2108|2107.5|2108.5|2107.5|2107.5|2106.5|2104
1634651300000|2021-10-19 13:48:20|2108.5|2107|2109|2108.5|2109.5|2109|2108|2107|3455
1634651310000|2021-10-19 13:48:30|2108.5|2108|2107.5|2107|2108.5|2108.5|2107.5|2107|890
1634651320000|2021-10-19 13:48:40|2108|2107.5|2108|2107|2108|2107.5|2107.5|2107|0
1634651330000|2021-10-19 13:48:50|2107.5|2107.5|2107.5|2107|2107.5|2107.5|2106.5|2106|7123
1634651340000|2021-10-19 13:49:00|2107|2106.5|2106.5|2106|2107.5|2107|2106|2105.5|3888
1634651350000|2021-10-19 13:49:10|2107|2105.5|2106|2105.5|2107|2106.5|2106|2105.5|864
1634651360000|2021-10-19 13:49:20|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|96
1634651370000|2021-10-19 13:49:30|2105.5|2105|2105.5|2104.5|2106.5|2105.5|2105|2104.5|6742
1634651380000|2021-10-19 13:49:40|2105|2104|2105|2104.5|2105|2104.5|2104.5|2104|199
1634651390000|2021-10-19 13:49:50|2104.5|2104|2106|2105|2106|2105|2104.5|2104|3378
1634651400000|2021-10-19 13:50:00|2105.5|2104.5|2106|2105.5|2106|2105.5|2105.5|2104.5|1
1634651410000|2021-10-19 13:50:10|2105.5|2105|2107.5|2107|2107.5|2107|2105|2104.5|2024
1634651420000|2021-10-19 13:50:20|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107|8487
1634651430000|2021-10-19 13:50:30|2109|2107.5|2108.5|2108|2109|2108|2108.5|2107.5|26109
1634651440000|2021-10-19 13:50:40|2108|2107.5|2107.5|2107|2108|2108|2107.5|2107|4461
1634651450000|2021-10-19 13:50:50|2107|2106.5|2107.5|2107|2107.5|2107|2106.5|2106|2361
1634651460000|2021-10-19 13:51:00|2108||2108||2108||2107.5||856
1634651470000|2021-10-19 13:51:10|2107.5||2108||2108||2107.5||95
1634651480000|2021-10-19 13:51:20|2107.5|2106.5|2106.5|2106|2108|2107.5|2106.5|2106|8502
1634651490000|2021-10-19 13:51:30|2107|2105.5|2107.5|2107|2107.5|2107|2107|2105.5|1714
1634651500000|2021-10-19 13:51:40|2107|2106.5|2108|2107.5|2108|2107.5|2107|2106.5|2838
1634651510000|2021-10-19 13:51:50|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2106.5|928
1634651520000|2021-10-19 13:52:00|2107|2106.5|2106|2105.5|2107.5|2107|2106|2105|6603
1634651530000|2021-10-19 13:52:10|2105.5|2105|2105.5|2105|2105.5|2105.5|2105|2104.5|1200
1634651540000|2021-10-19 13:52:20|2106|2105.5|2104.5|2104|2106|2105.5|2104|2103.5|7245
1634651550000|2021-10-19 13:52:30|2105|2104.5|2105|2104|2105|2104.5|2104.5|2104|1168
1634651560000|2021-10-19 13:52:40|2104.5|2104.5|2106|2105.5|2106.5|2105.5|2104.5|2104.5|4920
1634651570000|2021-10-19 13:52:50|2105.5|2105|2106|2105|2106|2105|2105.5|2105|15
1634651580000|2021-10-19 13:53:00|2105.5|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1478
1634651590000|2021-10-19 13:53:10|2106|2104.5|2105|2104.5|2106|2104.5|2105|2104|2130
1634651600000|2021-10-19 13:53:20|2105.5|2105|2106.5|2105.5|2106.5|2106|2105.5|2104.5|1942
1634651610000|2021-10-19 13:53:30|2106|2105|2105.5|2105|2106|2105|2105|2104.5|1898
1634651620000|2021-10-19 13:53:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|301
1634651630000|2021-10-19 13:53:50|2105|2104.5|2107|2106|2107|2106|2105|2104.5|5714
1634651640000|2021-10-19 13:54:00|2106.5|2106.5|2107|2106.5|2107|2106.5|2106|2105.5|2874
1634651650000|2021-10-19 13:54:10|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|150
1634651660000|2021-10-19 13:54:20|2106|2105.5|2107|2106.5|2107|2106.5|2106|2105.5|5951
1634651670000|2021-10-19 13:54:30|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|1171
1634651680000|2021-10-19 13:54:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|668
1634651690000|2021-10-19 13:54:50|2107.5|2107|2108|2107.5|2108|2107.5|2106.5|2106|4288
1634651700000|2021-10-19 13:55:00|2107.5|2107|2108|2107|2108|2107.5|2107.5|2106.5|4148
1634651710000|2021-10-19 13:55:10|2107.5|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|3238
1634651720000|2021-10-19 13:55:20|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|27067
1634651730000|2021-10-19 13:55:30|2107|2106.5|2107|2106.5|2108|2107.5|2107|2106.5|4527
1634651740000|2021-10-19 13:55:40|2107.5|2107|2107|2106.5|2108|2107|2107|2106.5|6855
1634651750000|2021-10-19 13:55:50|2107.5|2107|2107.5|2107|2108|2107.5|2107|2107|11113
1634651760000|2021-10-19 13:56:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|4000
1634651770000|2021-10-19 13:56:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|3146
1634651780000|2021-10-19 13:56:20|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2106.5|918
1634651790000|2021-10-19 13:56:30|2108|2107.5|2108.5|2108|2109|2108.5|2108|2107.5|0
1634651800000|2021-10-19 13:56:40|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|300
1634651810000|2021-10-19 13:56:50|2107.5|2107|2107.5|2106.5|2107.5|2107|2107|2106|2807
1634651820000|2021-10-19 13:57:00|2107|2107|2108.5|2107.5|2108.5|2108|2107|2106.5|565
1634651830000|2021-10-19 13:57:10|2108|2108|2109|2108.5|2109|2108.5|2108|2107.5|23819
1634651840000|2021-10-19 13:57:20|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|7431
1634651850000|2021-10-19 13:57:30|2108.5|2107.5|2108.5|2108|2109|2108|2108|2107.5|780
1634651860000|2021-10-19 13:57:40|2108|2107.5|2109|2108|2109|2108.5|2108|2107.5|1798
1634651870000|2021-10-19 13:57:50|2109.5|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|9608
1634651880000|2021-10-19 13:58:00|2109|2109|2109.5|2109|2109.5|2109|2109|2108.5|746
1634651890000|2021-10-19 13:58:10|2110|2109.5|2110|2109.5|2110|2109.5|2109|2108.5|1856
1634651900000|2021-10-19 13:58:20|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|848
1634651910000|2021-10-19 13:58:30|2110|2109.5|2111|2110.5|2111|2110.5|2109.5|2109|18819
1634651920000|2021-10-19 13:58:40|2110.5|2110|2111.5|2110.5|2111.5|2111|2110.5|2110|898
1634651930000|2021-10-19 13:58:50|2111|2111|2110|2109.5|2111.5|2111|2110|2109.5|3423
1634651940000|2021-10-19 13:59:00|2109.5|2109|2110|2109.5|2110|2109.5|2108.5|2108|6824
1634651950000|2021-10-19 13:59:10|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2108.5|0
1634651960000|2021-10-19 13:59:20|2109.5|2109|2110|2109.5|2110.5|2109.5|2109.5|2109|4864
1634651970000|2021-10-19 13:59:30|2110.5|2110|2110.5|2110|2111|2110.5|2110|2109.5|784
1634651980000|2021-10-19 13:59:40|2110|2109.5|2110.5|2109.5|2111|2110|2110|2109.5|1420
1634651990000|2021-10-19 13:59:50|2110|2110|2111|2110.5|2111.5|2110.5|2110|2109.5|1265
1634652000000|2021-10-19 14:00:00|2111.5|2111|2112|2111|2112|2111.5|2111|2110.5|1347
1634652010000|2021-10-19 14:00:10|2111.5|2111.5|2112|2111|2112|2111.5|2111.5|2111|3145
1634652020000|2021-10-19 14:00:20|2112.5|2111.5|2112|2111.5|2112.5|2112|2111.5|2111|20034
1634652030000|2021-10-19 14:00:30|2111.5|2111|2110.5|2110|2111.5|2111|2110.5|2110|400
1634652040000|2021-10-19 14:00:40|2110|2109.5|2109.5|2109|2110.5|2110|2109.5|2108.5|14404
1634652050000|2021-10-19 14:00:50|2109|2108.5|2110|2109.5|2110|2109.5|2109|2108.5|5125
1634652060000|2021-10-19 14:01:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2109.5|0
1634652070000|2021-10-19 14:01:10|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109|1309
1634652080000|2021-10-19 14:01:20|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|606
1634652090000|2021-10-19 14:01:30|2110.5|2110.5|2111.5|2111|2111.5|2111|2110.5|2110|1106
1634652100000|2021-10-19 14:01:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|9497
1634652110000|2021-10-19 14:01:50|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|11088
1634652120000|2021-10-19 14:02:00|2111.5|2111|2112|2111.5|2112.5|2112|2111.5|2111|10000
1634652130000|2021-10-19 14:02:10|2112.5|2112|2112|2111.5|2112.5|2112|2111.5|2111|1871
1634652140000|2021-10-19 14:02:20|2111.5|2111|2113|2112.5|2113|2112.5|2111.5|2111|6307
1634652150000|2021-10-19 14:02:30|2112.5|2112|2114|2113|2114|2113|2112.5|2112|5895
1634652160000|2021-10-19 14:02:40|2113.5|2112.5|2113|2112.5|2114|2113.5|2113|2112.5|1894
1634652170000|2021-10-19 14:02:50|2113.5||2113||2113.5||2113||0
1634652180000|2021-10-19 14:03:00|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|1035
1634652190000|2021-10-19 14:03:10|2113.5|2112.5|2113.5|2113|2114|2113|2113|2112.5|400
1634652200000|2021-10-19 14:03:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|0
1634652210000|2021-10-19 14:03:30|2113|2112.5|2113|2112.5|2113.5|2112.5|2112.5|2112|1542
1634652220000|2021-10-19 14:03:40|2112.5|2112|2112|2111.5|2113|2112.5|2112|2111|6925
1634652230000|2021-10-19 14:03:50|2112.5|2112|2113|2112.5|2113|2112.5|2112|2112|1890
1634652240000|2021-10-19 14:04:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112|2000
1634652250000|2021-10-19 14:04:10|2113.5|2112|2113|2112.5|2113.5|2112.5|2112.5|2112|1197
1634652260000|2021-10-19 14:04:20|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|98
1634652270000|2021-10-19 14:04:30|2112.5|2112.5|2113.5|2113|2113.5|2113|2112.5|2112|1700
1634652280000|2021-10-19 14:04:40|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112|97
1634652290000|2021-10-19 14:04:50|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|593
1634652300000|2021-10-19 14:05:00|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|4167
1634652310000|2021-10-19 14:05:10|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|682
1634652320000|2021-10-19 14:05:20|2113|2112.5|2112.5|2111.5|2113|2112.5|2112|2111.5|3178
1634652330000|2021-10-19 14:05:30|2113|2112|2112.5|2112|2113|2112.5|2112.5|2112|851
1634652340000|2021-10-19 14:05:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112|1617
1634652350000|2021-10-19 14:05:50|2113|2112.5|2113.5|2113|2114|2113.5|2113|2112.5|3914
1634652360000|2021-10-19 14:06:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1367
1634652370000|2021-10-19 14:06:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1598
1634652380000|2021-10-19 14:06:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2817
1634652390000|2021-10-19 14:06:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1564
1634652400000|2021-10-19 14:06:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|741
1634652410000|2021-10-19 14:06:50|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1295
1634652420000|2021-10-19 14:07:00|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2510
1634652430000|2021-10-19 14:07:10|||||||||15
1634652440000|2021-10-19 14:07:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|8648
1634652450000|2021-10-19 14:07:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|974
1634652460000|2021-10-19 14:07:40|||||||||2977
1634652480000|2021-10-19 14:08:00|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|4310
1634652490000|2021-10-19 14:08:10|2113.5|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2806
1634652500000|2021-10-19 14:08:20|2114|2112.5|2113.5|2113|2114|2113.5|2113.5|2112.5|490
1634652510000|2021-10-19 14:08:30|2113|2112.5|2112.5|2112|2113|2113|2112|2111.5|1989
1634652520000|2021-10-19 14:08:40|2113|2112.5|2112|2111.5|2113|2112.5|2112|2111.5|1748
1634652530000|2021-10-19 14:08:50|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|7777
1634652550000|2021-10-19 14:09:10|2111|2110.5|2111|2110|2111.5|2111|2110.5|2110|6102
1634652560000|2021-10-19 14:09:20|2111.5|2110.5|2111.5|2111|2112|2111|2111|2110.5|1935
1634652570000|2021-10-19 14:09:30|2111|2110.5|2111.5|2111|2111.5|2111|2110.5|2110|1980
1634652580000|2021-10-19 14:09:40|2111|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|5
1634652590000|2021-10-19 14:09:50|2112|2111|2111.5|2111|2112|2111.5|2111.5|2110.5|150
1634652600000|2021-10-19 14:10:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1211
1634652610000|2021-10-19 14:10:10|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109|7038
1634652620000|2021-10-19 14:10:20|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|1931
1634652630000|2021-10-19 14:10:30||2110.5||2110.5||2110.5||2110.5|0
1634652640000|2021-10-19 14:10:40|||||||||400
1634652650000|2021-10-19 14:10:50|||||||||723
1634652660000|2021-10-19 14:11:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1793
1634652670000|2021-10-19 14:11:10|2111.5|2111|2110.5|2109.5|2111.5|2111|2110|2109.5|714
1634652680000|2021-10-19 14:11:20|2110|2109|2108.5|2108|2110|2109.5|2108.5|2108|2180
1634652690000|2021-10-19 14:11:30|2108|2107.5|2109.5|2109|2109.5|2109|2108|2107.5|0
1634652700000|2021-10-19 14:11:40|2109|2108.5|2108|2107.5|2109|2109|2108|2107.5|2533
1634652710000|2021-10-19 14:11:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2136
1634652720000|2021-10-19 14:12:00|2108.5|2107|2108.5|2108|2108.5|2108|2108.5|2107|2844
1634652730000|2021-10-19 14:12:10|2109||2109||2109||2108.5||0
1634652740000|2021-10-19 14:12:20|2108.5|2107.5|2108.5|2108|2109|2108.5|2108.5|2107.5|8095
1634652750000|2021-10-19 14:12:30|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|873
1634652760000|2021-10-19 14:12:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|400
1634652770000|2021-10-19 14:12:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|936
1634652780000|2021-10-19 14:13:00|2108|2107.5|2108|2107|2108.5|2108|2107.5|2107|1898
1634652790000|2021-10-19 14:13:10|2107.5|2106.5|2106.5|2106|2107.5|2107|2106|2105.5|3245
1634652800000|2021-10-19 14:13:20|2107|2106.5|2108|2107|2108|2107.5|2106.5|2105.5|1622
1634652810000|2021-10-19 14:13:30|2107.5|2107.5|2108|2107|2108|2107.5|2107.5|2107|0
1634652820000|2021-10-19 14:13:40|2107.5|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|2793
1634652830000|2021-10-19 14:13:50|2107|2107|2107.5|2107|2108|2107.5|2107|2106.5|473
1634652840000|2021-10-19 14:14:00|2108||2107.5||2108||2107.5||655
1634652850000|2021-10-19 14:14:10|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|907
1634652860000|2021-10-19 14:14:20|2107.5|2106.5|2107.5|2107|2107.5|2107|2107.5|2106|841
1634652870000|2021-10-19 14:14:30|2108|2107.5|2106.5|2106|2108|2107.5|2106.5|2106|2269
1634652880000|2021-10-19 14:14:40|2106|2105.5|2105.5|2105|2106.5|2106|2105.5|2105|304
1634652890000|2021-10-19 14:14:50|2105|2104.5|2106|2105|2106|2105|2105|2104.5|6657
1634652900000|2021-10-19 14:15:00|2105.5|2105.5|2106|2105.5|2106.5|2106|2105.5|2105|1303
1634652910000|2021-10-19 14:15:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|0
1634652920000|2021-10-19 14:15:20|2106|2105.5|2107|2106.5|2107|2106.5|2106|2105.5|2442
1634652930000|2021-10-19 14:15:30|2106.5|2106|2107|2106|2107|2106|2106.5|2106|495
1634652940000|2021-10-19 14:15:40|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|904
1634652950000|2021-10-19 14:15:50|2107.5|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|99
1634652960000|2021-10-19 14:16:00|2108|2107|2108|2107.5|2108|2107.5|2107.5|2107|100
1634652970000|2021-10-19 14:16:10|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|95
1634652980000|2021-10-19 14:16:20|2108|2107.5|2108.5|2108|2109|2108|2108|2107.5|17
1634652990000|2021-10-19 14:16:30|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|4900
1634653000000|2021-10-19 14:16:40|2108.5|2108.5|2109|2108|2109|2108.5|2108.5|2108|1200
1634653010000|2021-10-19 14:16:50|2108.5|2108.5|2109|2108|2109|2108.5|2108.5|2108|95
1634653020000|2021-10-19 14:17:00|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|1620
1634653030000|2021-10-19 14:17:10|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|1425
1634653040000|2021-10-19 14:17:20|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|1247
1634653050000|2021-10-19 14:17:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|4405
1634653060000|2021-10-19 14:17:40|2109.5|2109|2109.5|2109|2110|2109.5|2109|2108.5|1902
1634653070000|2021-10-19 14:17:50|2109|2108.5|2110|2109|2110|2109|2109|2108.5|1424
1634653080000|2021-10-19 14:18:00|2109.5||2110||2110||2109.5||0
1634653090000|2021-10-19 14:18:10|2109.5|2109.5|2110|2109.5|2110.5|2110|2109.5|2109.5|377
1634653100000|2021-10-19 14:18:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2109.5|446
1634653110000|2021-10-19 14:18:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|749
1634653120000|2021-10-19 14:18:40|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1457
1634653130000|2021-10-19 14:18:50|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|0
1634653140000|2021-10-19 14:19:00|2109.5||2110||2110||2109.5||0
1634653150000|2021-10-19 14:19:10|2110.5|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|1832
1634653160000|2021-10-19 14:19:20|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|95
1634653170000|2021-10-19 14:19:30|2110|2109.5|2110|2109|2110|2109.5|2110|2109|473
1634653180000|2021-10-19 14:19:40|2109.5|2109.5|2109|2108.5|2109.5|2109.5|2108.5|2108|7035
1634653190000|2021-10-19 14:19:50|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|95
1634653200000|2021-10-19 14:20:00|2109|2107.5|2107.5|2107|2109|2108.5|2107.5|2106.5|21009
1634653210000|2021-10-19 14:20:10|2108|2106.5|2107.5|2106.5|2108|2107|2107|2106.5|1200
1634653220000|2021-10-19 14:20:20|2107|2106|2106.5|2106|2107|2106.5|2106.5|2105.5|2638
1634653240000|2021-10-19 14:20:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2250
1634653250000|2021-10-19 14:20:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|1316
1634653260000|2021-10-19 14:21:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|2541
1634653270000|2021-10-19 14:21:10|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|9958
1634653280000|2021-10-19 14:21:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|5421
1634653290000|2021-10-19 14:21:30|2104.5|2104|2104.5|2104|2105|2104.5|2104|2103.5|4446
1634653300000|2021-10-19 14:21:40|2105|2104.5|2105|2104|2105|2104.5|2104.5|2104|159
1634653310000|2021-10-19 14:21:50|2104.5||2104.5||2105||2104.5||0
1634653320000|2021-10-19 14:22:00|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|97
1634653330000|2021-10-19 14:22:10|2104.5|2104|2104|2103.5|2104.5|2104|2103|2102.5|25519
1634653340000|2021-10-19 14:22:20|2103.5|2103|2103.5|2103|2104|2103|2103|2102|21363
1634653350000|2021-10-19 14:22:30|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|0
1634653360000|2021-10-19 14:22:40|2103|2102|2102.5|2102|2103.5|2102.5|2102.5|2102|38
1634653370000|2021-10-19 14:22:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|7324
1634653380000|2021-10-19 14:23:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|2007
1634653390000|2021-10-19 14:23:10|2101.5|2101|2102.5|2102|2102.5|2102|2101.5|2101|130
1634653400000|2021-10-19 14:23:20||2101.5||2102||2102||2101.5|0
1634653410000|2021-10-19 14:23:30|2103|2102.5|2102.5|2102|2103.5|2102.5|2102.5|2102|4215
1634653420000|2021-10-19 14:23:40||2101.5||2102||2102||2101.5|15
1634653430000|2021-10-19 14:23:50|2103|2102.5|2103|2102.5|2103.5|2103|2102.5|2102|1493
1634653440000|2021-10-19 14:24:00|2102.5|2102|2103.5|2102.5|2103.5|2102.5|2102.5|2102|0
1634653450000|2021-10-19 14:24:10|2103|2102|2102.5|2102|2103|2102|2102.5|2102|202
1634653460000|2021-10-19 14:24:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3192
1634653470000|2021-10-19 14:24:30|2103|2102.5|2102.5|2101.5|2103|2102.5|2102|2101.5|1473
1634653480000|2021-10-19 14:24:40|2103|2102|2102.5|2102|2103|2102.5|2102.5|2102|96
1634653490000|2021-10-19 14:24:50|2103|2102.5|2103|2102|2103|2102.5|2103|2102|496
1634653500000|2021-10-19 14:25:00|2103.5|2102.5|2103.5|2103|2103.5|2103|2103.5|2102.5|0
1634653510000|2021-10-19 14:25:10|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|0
1634653520000|2021-10-19 14:25:20|2104|2103|2103|2102.5|2104|2103.5|2103|2102.5|1396
1634653530000|2021-10-19 14:25:30|2103.5|2103|2104|2103.5|2104|2103.5|2103|2103|1054
1634653540000|2021-10-19 14:25:40|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|96
1634653550000|2021-10-19 14:25:50|2105|2104|2104.5|2103.5|2105|2104|2104.5|2103.5|400
1634653560000|2021-10-19 14:26:00|2104|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|726
1634653570000|2021-10-19 14:26:10|2104|2103|2104|2103.5|2104.5|2103.5|2104|2103|1196
1634653580000|2021-10-19 14:26:20|2104.5|2103|2103.5|2102.5|2104.5|2103|2103.5|2102.5|2965
1634653590000|2021-10-19 14:26:30|2103|2103|2103.5|2103|2103.5|2103|2103|2103|0
1634653600000|2021-10-19 14:26:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|502
1634653610000|2021-10-19 14:26:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|96
1634653620000|2021-10-19 14:27:00||2103||2103.5||2103.5||2103|0
1634653630000|2021-10-19 14:27:10||2103||2103.5||2103.5||2103|0
1634653640000|2021-10-19 14:27:20|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|0
1634653650000|2021-10-19 14:27:30|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|1050
1634653660000|2021-10-19 14:27:40|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|4405
1634653670000|2021-10-19 14:27:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1721
1634653680000|2021-10-19 14:28:00|||||||||700
1634653690000|2021-10-19 14:28:10|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2103|99
1634653700000|2021-10-19 14:28:20|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|236
1634653710000|2021-10-19 14:28:30|2103.5|2103|2103.5|2103|2103.5|2103.5|2103.5|2103|0
1634653720000|2021-10-19 14:28:40|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|0
1634653730000|2021-10-19 14:28:50|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|1113
1634653740000|2021-10-19 14:29:00|2104|2103.5|2103.5|2103|2104|2103.5|2103|2102.5|3812
1634653750000|2021-10-19 14:29:10|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|1054
1634653760000|2021-10-19 14:29:20|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|400
1634653770000|2021-10-19 14:29:30|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|248
1634653790000|2021-10-19 14:29:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|518
1634653800000|2021-10-19 14:30:00|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1130
1634653810000|2021-10-19 14:30:10|2103.5|2103|2103.5|2103|2103.5|2103|2103|2103|0
1634653820000|2021-10-19 14:30:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|2033
1634653830000|2021-10-19 14:30:30|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|2206
1634653840000|2021-10-19 14:30:40|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|1470
1634653850000|2021-10-19 14:30:50|2103.5|2103|2104.5|2103.5|2104.5|2103.5|2103.5|2102.5|5142
1634653860000|2021-10-19 14:31:00|2104|2104|2104|2103.5|2104.5|2104|2104|2103|5657
1634653870000|2021-10-19 14:31:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1499
1634653880000|2021-10-19 14:31:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|946
1634653890000|2021-10-19 14:31:30|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|616
1634653900000|2021-10-19 14:31:40|2103.5|2103|2103.5|2103|2104|2103.5|2103|2102.5|8596
1634653910000|2021-10-19 14:31:50|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|345
1634653920000|2021-10-19 14:32:00|2104||2103.5||2104||2103.5||0
1634653930000|2021-10-19 14:32:10|2104|2102.5|2104|2103.5|2104|2103.5|2104|2102.5|1275
1634653940000|2021-10-19 14:32:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|881
1634653960000|2021-10-19 14:32:40|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|97
1634653970000|2021-10-19 14:32:50|2103.5|2103|2103.5|2103|2104|2103|2103.5|2103|96
1634653980000|2021-10-19 14:33:00||2102.5||2103||2103||2102.5|5936
1634653990000|2021-10-19 14:33:10|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|874
1634654000000|2021-10-19 14:33:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|5266
1634654010000|2021-10-19 14:33:30|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|2762
1634654020000|2021-10-19 14:33:40|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|1061
1634654040000|2021-10-19 14:34:00|2104.5|2104|2105|2104.5|2105.5|2104.5|2104.5|2104|320
1634654050000|2021-10-19 14:34:10|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|3470
1634654060000|2021-10-19 14:34:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|66
1634654070000|2021-10-19 14:34:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105.5|1164
1634654080000|2021-10-19 14:34:40|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|4372
1634654090000|2021-10-19 14:34:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|3789
1634654100000|2021-10-19 14:35:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1113
1634654110000|2021-10-19 14:35:10|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1800
1634654120000|2021-10-19 14:35:20|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|2536
1634654140000|2021-10-19 14:35:40|2106.5|2106|2106.5|2105.5|2107|2106|2106|2105.5|8097
1634654150000|2021-10-19 14:35:50|2106|2106|2105.5|2105|2106|2106|2105.5|2105|1158
1634654160000|2021-10-19 14:36:00|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|0
1634654170000|2021-10-19 14:36:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|900
1634654180000|2021-10-19 14:36:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2105.5|2215
1634654190000|2021-10-19 14:36:30||2105.5||2106||2106||2105.5|0
1634654200000|2021-10-19 14:36:40|2106|2105.5|2106.5|2106|2107|2106.5|2106|2105.5|951
1634654210000|2021-10-19 14:36:50|2106|2105.5|2105.5|2105|2106.5|2105.5|2105.5|2105|9031
1634654220000|2021-10-19 14:37:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|726
1634654230000|2021-10-19 14:37:10|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|2762
1634654240000|2021-10-19 14:37:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|535
1634654250000|2021-10-19 14:37:30|2104|2103.5|2105|2104|2105|2104.5|2104|2103.5|2863
1634654260000|2021-10-19 14:37:40|2104.5|2104.5|2104.5|2104|2104.5|2104.5|2104.5|2104|1790
1634654270000|2021-10-19 14:37:50|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|3950
1634654280000|2021-10-19 14:38:00|2104|2103.5|2105|2104.5|2105|2104.5|2104|2103.5|1802
1634654300000|2021-10-19 14:38:20|2105.5|2104|2105|2104|2105.5|2104.5|2104.5|2104|2166
1634654310000|2021-10-19 14:38:30||2104.5||2104.5||2104.5||2104.5|0
1634654340000|2021-10-19 14:39:00|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|3865
1634654350000|2021-10-19 14:39:10||2104||2104.5||2104.5||2104|798
1634654360000|2021-10-19 14:39:20|2104.5|2104|2105|2104|2105|2104.5|2104.5|2104|798
1634654370000|2021-10-19 14:39:30||2104.5||2104||2104.5||2104|1128
1634654380000|2021-10-19 14:39:40||2104.5||2104.5||2104.5||2104.5|0
1634654390000|2021-10-19 14:39:50|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|599
1634654400000|2021-10-19 14:40:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|757
1634654410000|2021-10-19 14:40:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|200
1634654420000|2021-10-19 14:40:20|||||||||2750
1634654430000|2021-10-19 14:40:30|2106|2105.5|2107.5|2107|2107.5|2107|2106|2105.5|3765
1634654440000|2021-10-19 14:40:40||2106.5||2107||2107||2106.5|562
1634654450000|2021-10-19 14:40:50|2108|2107.5|2108|2107|2108|2107.5|2107.5|2107|0
1634654460000|2021-10-19 14:41:00|2107.5|2107.5|2107|2106.5|2108|2107.5|2107|2106.5|5519
1634654470000|2021-10-19 14:41:10|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1219
1634654480000|2021-10-19 14:41:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|495
1634654490000|2021-10-19 14:41:30|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|1586
1634654500000|2021-10-19 14:41:40|2106.5|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1033
1634654510000|2021-10-19 14:41:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|514
1634654520000|2021-10-19 14:42:00|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|245
1634654530000|2021-10-19 14:42:10|2107.5|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|2159
1634654540000|2021-10-19 14:42:20|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2106.5|1331
1634654550000|2021-10-19 14:42:30|2108|2107.5|2108|2107|2108|2107.5|2107.5|2107|271
1634654560000|2021-10-19 14:42:40|2107.5|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|1557
1634654570000|2021-10-19 14:42:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|200
1634654580000|2021-10-19 14:43:00|2107|2106.5|2106.5|2105.5|2107|2106.5|2106|2105.5|4483
1634654590000|2021-10-19 14:43:10|2106|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|600
1634654600000|2021-10-19 14:43:20||2106||2106||2106||2106|0
1634654610000|2021-10-19 14:43:30|2107|2105.5|2107.5|2107|2107.5|2107|2107|2105.5|1355
1634654620000|2021-10-19 14:43:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|855
1634654630000|2021-10-19 14:43:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|95
1634654640000|2021-10-19 14:44:00|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|1326
1634654650000|2021-10-19 14:44:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|662
1634654660000|2021-10-19 14:44:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|930
1634654670000|2021-10-19 14:44:30|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|773
1634654680000|2021-10-19 14:44:40|2107.5|2107|2107.5|2107|2108|2107|2107.5|2107|0
1634654690000|2021-10-19 14:44:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|271
1634654700000|2021-10-19 14:45:00|2107.5|2107|2108|2107|2108|2107|2107.5|2107|3676
1634654710000|2021-10-19 14:45:10|2107.5|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|142
1634654720000|2021-10-19 14:45:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1000
1634654730000|2021-10-19 14:45:30|2107.5|2107|2108|2107|2108|2107.5|2107.5|2107|1064
1634654740000|2021-10-19 14:45:40|2108.5|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|2111
1634654750000|2021-10-19 14:45:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|0
1634654760000|2021-10-19 14:46:00|2108|2107.5|2108.5|2107.5|2108.5|2108|2108|2107.5|200
1634654770000|2021-10-19 14:46:10|2108|2107|2108|2107|2108|2107.5|2108|2107|3046
1634654780000|2021-10-19 14:46:20|2107.5|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|797
1634654790000|2021-10-19 14:46:30|2107.5|2107|2108|2107|2108|2107.5|2107.5|2107|916
1634654800000|2021-10-19 14:46:40|2107.5|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1007
1634654810000|2021-10-19 14:46:50|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|0
1634654820000|2021-10-19 14:47:00|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|13017
1634654830000|2021-10-19 14:47:10|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|570
1634654840000|2021-10-19 14:47:20|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|0
1634654850000|2021-10-19 14:47:30|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|577
1634654860000|2021-10-19 14:47:40|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|1989
1634654870000|2021-10-19 14:47:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|1309
1634654880000|2021-10-19 14:48:00|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|2693
1634654890000|2021-10-19 14:48:10|2108.5|2108|2107.5|2107|2108.5|2108|2107.5|2107|225
1634654900000|2021-10-19 14:48:20|2108||2107.5||2108||2107.5||0
1634654910000|2021-10-19 14:48:30|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|1543
1634654920000|2021-10-19 14:48:40|2107|2106.5|2108|2107.5|2108|2107.5|2107|2106.5|95
1634654930000|2021-10-19 14:48:50|2107.5|2107|2107.5|2107|2107.5|2107.5|2107.5|2106.5|12
1634654940000|2021-10-19 14:49:00|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|95
1634654950000|2021-10-19 14:49:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|200
1634654960000|2021-10-19 14:49:20|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|114
1634654970000|2021-10-19 14:49:30|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1008
1634654980000|2021-10-19 14:49:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|307
1634654990000|2021-10-19 14:49:50|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|991
1634655000000|2021-10-19 14:50:00|2106|2105.5|2106|2105|2106|2105.5|2105.5|2105|1914
1634655010000|2021-10-19 14:50:10|2105.5|2105.5|2106|2105|2106|2105.5|2105.5|2105|278
1634655020000|2021-10-19 14:50:20|2105.5|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|410
1634655030000|2021-10-19 14:50:30|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|496
1634655040000|2021-10-19 14:50:40|2106||2105.5||2106||2105.5||0
1634655050000|2021-10-19 14:50:50|2105|2104.5|2106|2105|2106|2105.5|2105|2104.5|2647
1634655060000|2021-10-19 14:51:00|2105.5|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1650
1634655070000|2021-10-19 14:51:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|577
1634655080000|2021-10-19 14:51:20|2106.5|2105|2106.5|2106|2106.5|2106|2106|2105|1389
1634655090000|2021-10-19 14:51:30|2106|2105.5|2106.5|2106|2107|2106|2106|2105.5|202
1634655100000|2021-10-19 14:51:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|623
1634655110000|2021-10-19 14:51:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|96
1634655120000|2021-10-19 14:52:00|||||||||200
1634655130000|2021-10-19 14:52:10|2105.5|2105|2106|2105.5|2106.5|2106|2105.5|2105|2204
1634655140000|2021-10-19 14:52:20||2105||2105.5||2105.5||2105|0
1634655150000|2021-10-19 14:52:30|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|495
1634655160000|2021-10-19 14:52:40|2107|2105.5|2106.5|2106|2107|2106.5|2106|2105.5|5313
1634655170000|2021-10-19 14:52:50|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|608
1634655180000|2021-10-19 14:53:00|2106.5||2106.5||2107||2106.5||0
1634655190000|2021-10-19 14:53:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2294
1634655210000|2021-10-19 14:53:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|400
1634655220000|2021-10-19 14:53:40|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1083
1634655230000|2021-10-19 14:53:50|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|568
1634655240000|2021-10-19 14:54:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2106.5|7722
1634655250000|2021-10-19 14:54:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|3566
1634655260000|2021-10-19 14:54:20|2107.5|2107|2107.5|2107|2107.5|2107|2107|2106.5|756
1634655270000|2021-10-19 14:54:30|2107|2106.5|2106.5|2106|2107.5|2107|2106.5|2106|2463
1634655280000|2021-10-19 14:54:40|2107|2106.5|2107|2106|2107|2106.5|2107|2106|400
1634655290000|2021-10-19 14:54:50||2106.5||2106.5||2106.5||2106|0
1634655300000|2021-10-19 14:55:00|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2106.5|2177
1634655310000|2021-10-19 14:55:10|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|10136
1634655330000|2021-10-19 14:55:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|3512
1634655340000|2021-10-19 14:55:40|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|1131
1634655350000|2021-10-19 14:55:50|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|8570
1634655370000|2021-10-19 14:56:10|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|759
1634655380000|2021-10-19 14:56:20|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108.5|0
1634655390000|2021-10-19 14:56:30||2108||2108||2108||2108|374
1634655400000|2021-10-19 14:56:40|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1568
1634655410000|2021-10-19 14:56:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|2055
1634655420000|2021-10-19 14:57:00|2109|2108.5|2108|2107.5|2109|2108.5|2108|2107.5|5600
1634655430000|2021-10-19 14:57:10|2108.5|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|400
1634655440000|2021-10-19 14:57:20|2108|2108|2108.5|2108|2108.5|2108|2108|2108|828
1634655450000|2021-10-19 14:57:30|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|468
1634655460000|2021-10-19 14:57:40|2108.5||2109||2109||2108.5||0
1634655470000|2021-10-19 14:57:50|2109.5|2108.5|2109.5|2109|2109.5|2109|2109.5|2108.5|11970
1634655480000|2021-10-19 14:58:00|||||||||1172
1634655490000|2021-10-19 14:58:10|2109|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|2574
1634655500000|2021-10-19 14:58:20|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|900
1634655510000|2021-10-19 14:58:30|||||||||1840
1634655520000|2021-10-19 14:58:40|2108.5|2108|2108.5|2108|2109|2108|2108.5|2108|1621
1634655530000|2021-10-19 14:58:50|||||||||2500
1634655540000|2021-10-19 14:59:00|2108|2107.5|2108.5|2107.5|2108.5|2108|2108|2107.5|5713
1634655550000|2021-10-19 14:59:10|2109|2108|2108.5|2108|2109|2108.5|2108.5|2108|4445
1634655560000|2021-10-19 14:59:20|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|0
1634655570000|2021-10-19 14:59:30|2109|2107.5|2109|2108|2109|2108|2108.5|2107.5|0
1634655580000|2021-10-19 14:59:40|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|229
1634655590000|2021-10-19 14:59:50||2108||2108.5||2108.5||2108|299
1634655600000|2021-10-19 15:00:00||2108||2108.5||2108.5||2108|2019
1634655610000|2021-10-19 15:00:10|||||||||5074
1634655630000|2021-10-19 15:00:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|4137
1634655650000|2021-10-19 15:00:50|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1840
1634655670000|2021-10-19 15:01:10|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|8283
1634655680000|2021-10-19 15:01:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1329
1634655690000|2021-10-19 15:01:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108|884
1634655700000|2021-10-19 15:01:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|1710
1634655710000|2021-10-19 15:01:50|||||||||2085
1634655720000|2021-10-19 15:02:00|2110|2108.5|2109.5|2109|2110|2109|2109.5|2108.5|1660
1634655730000|2021-10-19 15:02:10|||||||||250
1634655750000|2021-10-19 15:02:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1318
1634655760000|2021-10-19 15:02:40|2109.5|2109|2108.5|2108|2109.5|2109|2108.5|2108|1523
1634655770000|2021-10-19 15:02:50|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|200
1634655780000|2021-10-19 15:03:00|2108.5|2108|2109|2108|2109|2108|2108.5|2108|0
1634655790000|2021-10-19 15:03:10|2108.5|2108.5|2109|2108|2109|2108.5|2108.5|2108|571
1634655800000|2021-10-19 15:03:20||2108.5||2108.5||2108.5||2108|0
1634655810000|2021-10-19 15:03:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|674
1634655820000|2021-10-19 15:03:40|2109.5||2109.5||2109.5||2109||71
1634655830000|2021-10-19 15:03:50|2109|2108|2108.5|2108|2109|2108|2108.5|2108|1686
1634655840000|2021-10-19 15:04:00|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108|768
1634655850000|2021-10-19 15:04:10||2109||2109||2109||2109|0
1634655880000|2021-10-19 15:04:40|2110||2110||2110||2110||804
1634655890000|2021-10-19 15:04:50|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|2460
1634655900000|2021-10-19 15:05:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1299
1634655910000|2021-10-19 15:05:10|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|3402
1634655930000|2021-10-19 15:05:30|||||||||2108
1634655940000|2021-10-19 15:05:40|2109.5|2109|2110.5|2110|2110.5|2110|2109.5|2109|50479
1634655960000|2021-10-19 15:06:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2109.5|25897
1634655970000|2021-10-19 15:06:10||2109.5||2110||2110||2109.5|2098
1634655980000|2021-10-19 15:06:20|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|3196
1634656010000|2021-10-19 15:06:50||2109.5||2110||2110||2109.5|4345
1634656020000|2021-10-19 15:07:00||2109.5||2110||2110||2109.5|2902
1634656030000|2021-10-19 15:07:10|||||||||294
1634656040000|2021-10-19 15:07:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2271
1634656050000|2021-10-19 15:07:30|2111|2110.5|2111.5|2111|2112|2111.5|2111|2110.5|35142
1634656060000|2021-10-19 15:07:40||2110.5||2111||2111||2110.5|3558
1634656070000|2021-10-19 15:07:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1345
1634656080000|2021-10-19 15:08:00|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|788
1634656090000|2021-10-19 15:08:10|2112.5|2112|2113|2112.5|2113.5|2112.5|2112.5|2112|45957
1634656100000|2021-10-19 15:08:20|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|8193
1634656110000|2021-10-19 15:08:30|||||||||232
1634656130000|2021-10-19 15:08:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|960
1634656140000|2021-10-19 15:09:00|2112.5|2112|2113.5|2113|2113.5|2113|2112.5|2112|29630
1634656150000|2021-10-19 15:09:10|2114|2113.5|2114|2113.5|2114.5|2113.5|2113.5|2113|17133
1634656160000|2021-10-19 15:09:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|6143
1634656170000|2021-10-19 15:09:30|2113.5|2113|2114|2113|2114|2113|2113.5|2113|2728
1634656180000|2021-10-19 15:09:40||2113.5||2113.5||2113.5||2113.5|0
1634656190000|2021-10-19 15:09:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|955
1634656200000|2021-10-19 15:10:00|||||||||1724
1634656210000|2021-10-19 15:10:10|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|7173
1634656220000|2021-10-19 15:10:20|2113.5|2113|2114|2113|2114|2113|2113.5|2113|1074
1634656230000|2021-10-19 15:10:30||2113.5||2113.5||2113.5||2113|1260
1634656250000|2021-10-19 15:10:50|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|5089
1634656260000|2021-10-19 15:11:00|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|5622
1634656270000|2021-10-19 15:11:10|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|3845
1634656280000|2021-10-19 15:11:20||2113||2113.5||2113.5||2113|1798
1634656300000|2021-10-19 15:11:40|||||||||800
1634656310000|2021-10-19 15:11:50|||||||||5109
1634656320000|2021-10-19 15:12:00|2114.5|2114|2115|2114.5|2116|2115|2114|2113.5|61256
1634656330000|2021-10-19 15:12:10|2115.5||2115||2115.5||2115||806
1634656340000|2021-10-19 15:12:20|2116|2115|2116|2115.5|2116|2115.5|2115.5|2115|44036
1634656350000|2021-10-19 15:12:30|2116.5||2116||2116.5||2116||4081
1634656360000|2021-10-19 15:12:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|129
1634656370000|2021-10-19 15:12:50|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|1540
1634656380000|2021-10-19 15:13:00|||||||||1440
1634656410000|2021-10-19 15:13:30|||||||||304
1634656420000|2021-10-19 15:13:40||2115||2115.5||2115.5||2115|1625
1634656430000|2021-10-19 15:13:50|2115.5|2115|2116|2115|2116|2115.5|2115.5|2114.5|16914
1634656440000|2021-10-19 15:14:00|2115.5|2115.5|2116|2115|2116|2115.5|2115.5|2115|1614
1634656450000|2021-10-19 15:14:10|2115.5|2114.5|2115.5|2115|2116|2115|2115.5|2114.5|1976
1634656460000|2021-10-19 15:14:20|2116|2115.5|2116.5|2116|2117|2116|2116|2115.5|17449
1634656470000|2021-10-19 15:14:30|2117||2116.5||2117||2116.5||400
1634656490000|2021-10-19 15:14:50|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|7875
1634656500000|2021-10-19 15:15:00|2117.5||2117.5||2117.5||2117||412
1634656510000|2021-10-19 15:15:10|2118|2117|2118|2117.5|2118|2117.5|2118|2117|2383
1634656520000|2021-10-19 15:15:20|||||||||3191
1634656530000|2021-10-19 15:15:30|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|2418
1634656540000|2021-10-19 15:15:40|2118||2117.5||2118||2117.5||4275
1634656550000|2021-10-19 15:15:50|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|7791
1634656560000|2021-10-19 15:16:00|||||||||5014
1634656570000|2021-10-19 15:16:10|2118||2117.5||2118||2117.5||767
1634656580000|2021-10-19 15:16:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|3980
1634656590000|2021-10-19 15:16:30|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2115.5|14061
1634656600000|2021-10-19 15:16:40|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|11109
1634656610000|2021-10-19 15:16:50|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|3130
1634656620000|2021-10-19 15:17:00||2116||2116||2116||2116|540
1634656630000|2021-10-19 15:17:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|4495
1634656640000|2021-10-19 15:17:20|2116.5|2116|2115.5|2115|2116.5|2116|2115.5|2115|2790
1634656650000|2021-10-19 15:17:30|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|7122
1634656660000|2021-10-19 15:17:40|||||||||1536
1634656670000|2021-10-19 15:17:50|||||||||1674
1634656680000|2021-10-19 15:18:00|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|7635
1634656690000|2021-10-19 15:18:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|4348
1634656700000|2021-10-19 15:18:20|2116||2115.5||2116||2115.5||1047
1634656730000|2021-10-19 15:18:50|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|4334
1634656740000|2021-10-19 15:19:00|2115.5|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|800
1634656750000|2021-10-19 15:19:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|248
1634656770000|2021-10-19 15:19:30|2116||2115.5||2116||2115.5||2063
1634656780000|2021-10-19 15:19:40|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|648
1634656790000|2021-10-19 15:19:50|2116||2115.5||2116||2115.5||1004
1634656800000|2021-10-19 15:20:00|2116|2115.5|2115|2114.5|2116|2115.5|2115|2114|13427
1634656810000|2021-10-19 15:20:10|||||||||25
1634656820000|2021-10-19 15:20:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|3827
1634656840000|2021-10-19 15:20:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2856
1634656850000|2021-10-19 15:20:50|||||||||4856
1634656860000|2021-10-19 15:21:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|15753
1634656870000|2021-10-19 15:21:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|1387
1634656880000|2021-10-19 15:21:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|1233
1634656890000|2021-10-19 15:21:30|||||||||500
1634656900000|2021-10-19 15:21:40||2114.5||2115||2115||2114.5|2400
1634656910000|2021-10-19 15:21:50|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|11846
1634656920000|2021-10-19 15:22:00|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|815
1634656930000|2021-10-19 15:22:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1634656940000|2021-10-19 15:22:20|2114.5|2114|2114.5|2114|2114.5|2114.5|2114.5|2114|4637
1634656950000|2021-10-19 15:22:30|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2068
1634656960000|2021-10-19 15:22:40|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|8791
1634656970000|2021-10-19 15:22:50|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|1762
1634656980000|2021-10-19 15:23:00|2114.5|2113|2114|2113.5|2114.5|2113.5|2113.5|2113|12024
1634656990000|2021-10-19 15:23:10|2114.5|2114|2115.5|2115|2115.5|2115|2114|2113.5|9843
1634657000000|2021-10-19 15:23:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2972
1634657010000|2021-10-19 15:23:30|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2358
1634657020000|2021-10-19 15:23:40|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|2227
1634657030000|2021-10-19 15:23:50|||||||||344
1634657050000|2021-10-19 15:24:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|2093
1634657060000|2021-10-19 15:24:20|||||||||1000
1634657070000|2021-10-19 15:24:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|3262
1634657080000|2021-10-19 15:24:40|||||||||1525
1634657090000|2021-10-19 15:24:50|2116||2115.5||2116||2115.5||1957
1634657100000|2021-10-19 15:25:00|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|2099
1634657110000|2021-10-19 15:25:10|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1437
1634657120000|2021-10-19 15:25:20|||||||||395
1634657130000|2021-10-19 15:25:30|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|1298
1634657140000|2021-10-19 15:25:40|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|3538
1634657150000|2021-10-19 15:25:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|96
1634657160000|2021-10-19 15:26:00|||||||||246
1634657170000|2021-10-19 15:26:10|||||||||3300
1634657180000|2021-10-19 15:26:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|684
1634657190000|2021-10-19 15:26:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115|3915
1634657200000|2021-10-19 15:26:40|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|6029
1634657210000|2021-10-19 15:26:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|17092
1634657230000|2021-10-19 15:27:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|3476
1634657240000|2021-10-19 15:27:20|||||||||250
1634657250000|2021-10-19 15:27:30|2116.5|2116|2116.5|2116|2116.5|2116.5|2116|2115.5|15072
1634657260000|2021-10-19 15:27:40|||||||||125
1634657270000|2021-10-19 15:27:50|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|6728
1634657280000|2021-10-19 15:28:00|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|11660
1634657290000|2021-10-19 15:28:10|2117.5|2117|2117.5|2117|2118|2117|2117|2116.5|14070
1634657300000|2021-10-19 15:28:20|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|4432
1634657310000|2021-10-19 15:28:30|||||||||1094
1634657320000|2021-10-19 15:28:40|2117|2116.5|2116.5|2116|2117|2117|2116.5|2116|1467
1634657330000|2021-10-19 15:28:50|||||||||465
1634657340000|2021-10-19 15:29:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|7442
1634657350000|2021-10-19 15:29:10|||||||||130
1634657360000|2021-10-19 15:29:20|||||||||1141
1634657370000|2021-10-19 15:29:30|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|398
1634657380000|2021-10-19 15:29:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|8540
1634657390000|2021-10-19 15:29:50|2117.5|2117|2117|2116|2117.5|2117|2117|2116|7224
1634713220000|2021-10-20 07:00:20|2112|2110.5|2114.5|2113|2115|2113.5|2112|2110.5|102514
1634713230000|2021-10-20 07:00:30|2115|2113.5|2116.5|2115|2117|2115|2115|2113.5|1655
1634713240000|2021-10-20 07:00:40|2115|2114.5|2115.5|2114|2116|2115|2115|2113|6425
1634713250000|2021-10-20 07:00:50|2116|2115|2116.5|2115|2117|2115.5|2116|2115|3350
1634713260000|2021-10-20 07:01:00|2117|2115.5|2118|2116.5|2118|2116.5|2116|2115|3718
1634713270000|2021-10-20 07:01:10|2118.5|2117.5|2118.5|2116.5|2119|2118.5|2117|2115.5|8442
1634713280000|2021-10-20 07:01:20|2118|2117|2117.5|2116.5|2118|2117.5|2117.5|2116|10789
1634713290000|2021-10-20 07:01:30|2118|2117|2118.5|2117|2119|2117.5|2118|2116.5|726
1634713300000|2021-10-20 07:01:40|2118|2118|2118|2117|2118.5|2118|2117.5|2117|2800
1634713310000|2021-10-20 07:01:50|2118.5|2117.5|2118|2117.5|2119|2117.5|2118|2117|3270
1634713320000|2021-10-20 07:02:00|2119|2117|2119|2118|2119.5|2119|2118|2117|13307
1634713330000|2021-10-20 07:02:10|2118.5|2117.5|2118.5|2117.5|2119|2118|2118|2117.5|4000
1634713340000|2021-10-20 07:02:20|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|44
1634713350000|2021-10-20 07:02:30|2119||2118.5||2119||2118.5||1
1634713360000|2021-10-20 07:02:40|2118|2117|2117.5|2116|2118.5|2117.5|2117.5|2116|2333
1634713370000|2021-10-20 07:02:50||2116.5||2116.5||2116.5||2116.5|0
1634713380000|2021-10-20 07:03:00|2117|2117|2118.5|2117|2118.5|2117.5|2117|2117|5132
1634713390000|2021-10-20 07:03:10|2119|2118|2119|2118|2119|2118|2119|2117.5|1207
1634713410000|2021-10-20 07:03:30|2118.5|2117.5|2119|2118|2119|2118.5|2118.5|2117.5|4000
1634713420000|2021-10-20 07:03:40|2118.5|2116|2118|2117|2118.5|2118|2117|2116|37223
1634713430000|2021-10-20 07:03:50|2118.5|2117.5|2119|2118|2119|2118|2118|2117|4459
1634713440000|2021-10-20 07:04:00|2119.5|2118.5|2121|2120|2121|2120|2119.5|2118.5|41818
1634713450000|2021-10-20 07:04:10|2120.5||2121||2121||2120.5||400
1634713460000|2021-10-20 07:04:20|2120.5|2119.5|2120|2118.5|2121|2120|2120|2118.5|3619
1634713470000|2021-10-20 07:04:30|2120.5|2120|2120.5|2118.5|2121|2120|2120|2118.5|10609
1634713480000|2021-10-20 07:04:40|2121|2119|2121|2119.5|2121|2119.5|2120.5|2118.5|0
1634713490000|2021-10-20 07:04:50|2121.5|2120|2121.5|2120.5|2121.5|2121|2121.5|2120|11510
1634713500000|2021-10-20 07:05:00||2120||2120||2120.5||2120|530
1634713510000|2021-10-20 07:05:10|2121|2119.5|2121.5|2121|2121.5|2121|2120.5|2119.5|8797
1634713520000|2021-10-20 07:05:20|2122||2122||2122||2122||2356
1634713530000|2021-10-20 07:05:30|2121.5|2120.5|2122|2120.5|2122|2121|2121.5|2120|4422
1634713540000|2021-10-20 07:05:40|2122.5|2121|2121|2120|2122.5|2121.5|2120.5|2119.5|9571
1634713550000|2021-10-20 07:05:50|2120.5|2120.5|2121|2120|2121|2120.5|2120|2118.5|21625
1634713560000|2021-10-20 07:06:00|2120.5|2119.5|2122|2121|2122|2121|2120|2119|5108
1634713570000|2021-10-20 07:06:10|2121|2120.5|2121.5|2120.5|2122|2121.5|2121|2120.5|8130
1634713580000|2021-10-20 07:06:20|2122|2120|2122|2120.5|2122|2121|2122|2120|169
1634713590000|2021-10-20 07:06:30|2121.5|2121|2122|2121|2122|2121|2121.5|2121|0
1634713600000|2021-10-20 07:06:40|2121.5|2121.5|2122|2120.5|2122|2121.5|2121.5|2120.5|1250
1634713610000|2021-10-20 07:06:50||2121||2121||2121||2121|50
1634713620000|2021-10-20 07:07:00|2121.5|2121.5|2123|2122|2123|2122|2121.5|2121|1150
1634713630000|2021-10-20 07:07:10|2122.5|2121.5|2122.5|2121|2122.5|2121.5|2122|2121|300
1634713640000|2021-10-20 07:07:20|2122||2122||2122||2122||0
1634713650000|2021-10-20 07:07:30|2121.5|2120.5|2121.5|2120.5|2121.5|2121|2121.5|2120|1225
1634713660000|2021-10-20 07:07:40||2120||2120.5||2121||2120|1000
1634713670000|2021-10-20 07:07:50|2122|2121|2122|2121|2122|2121.5|2122|2121|482
1634713680000|2021-10-20 07:08:00|2121.5|2120.5|2121.5|2121|2122|2121|2121|2120.5|1857
1634713690000|2021-10-20 07:08:10|||||||||1150
1634713700000|2021-10-20 07:08:20|2122|2121.5|2122|2121|2122|2121.5|2122|2121|275
1634713710000|2021-10-20 07:08:30|2121.5||2121.5||2121.5||2121.5||72
1634713720000|2021-10-20 07:08:40||2120.5||2121||2121||2120.5|1383
1634713740000|2021-10-20 07:09:00|2122|2121.5|2123|2121.5|2123|2121.5|2122|2121.5|1237
1634713750000|2021-10-20 07:09:10|2122.5|2122|2123|2122|2123|2122|2122.5|2122|600
1634713760000|2021-10-20 07:09:20|2122.5|2121.5|2123|2122|2123|2122|2122.5|2121.5|245
1634713770000|2021-10-20 07:09:30|2122.5|2121.5|2123.5|2122.5|2123.5|2123|2122.5|2121.5|13746
1634713780000|2021-10-20 07:09:40|2123|2122|2123|2122|2123.5|2122|2123|2122|0
1634713790000|2021-10-20 07:09:50|2123.5|2122.5|2122.5|2122|2123.5|2122.5|2122.5|2121.5|992
1634713800000|2021-10-20 07:10:00|2123|2122.5|2123|2122|2123.5|2122.5|2122.5|2122|201
1634713820000|2021-10-20 07:10:20|2122.5|2121.5|2121.5|2120.5|2122.5|2121.5|2121|2120.5|1683
1634713830000|2021-10-20 07:10:30|2122|2121|2122|2121|2122|2121|2122|2121|451
1634713840000|2021-10-20 07:10:40|2121.5|2120.5|2121.5|2120.5|2122|2120.5|2121.5|2120.5|0
1634713850000|2021-10-20 07:10:50|2122|2121|2121.5|2120.5|2122|2121|2121.5|2120.5|0
1634713860000|2021-10-20 07:11:00|2122|2121|2122|2121|2122|2121|2121.5|2120.5|1555
1634713870000|2021-10-20 07:11:10|2122.5|2121.5|2123|2122|2123|2122|2122.5|2121|250
1634713890000|2021-10-20 07:11:30|2122.5|2121.5|2123|2122|2123.5|2122.5|2122|2121|2083
1634713900000|2021-10-20 07:11:40|2123.5||2123||2123.5||2122.5||1423
1634713910000|2021-10-20 07:11:50|2122.5|2122.5|2123|2122.5|2123.5|2122.5|2122.5|2122.5|3342
1634713920000|2021-10-20 07:12:00|2122.5|2122|2123|2122|2123|2122.5|2122.5|2121.5|1425
1634713930000|2021-10-20 07:12:10|2123.5|2122.5|2123|2122|2123.5|2123|2123|2122|3780
1634713940000|2021-10-20 07:12:20|2122.5|2121.5|2122.5|2121.5|2122.5|2122|2121.5|2120.5|4229
1634713950000|2021-10-20 07:12:30|2122|2121|2122|2121|2122|2121.5|2121.5|2121|224
1634713960000|2021-10-20 07:12:40|2121.5|2121.5|2122.5|2121.5|2122.5|2121.5|2121.5|2121.5|2672
1634713970000|2021-10-20 07:12:50|2122|2121|2121|2120.5|2122|2121|2121|2120.5|5745
1634713980000|2021-10-20 07:13:00|2120.5|2120|2122|2121|2122|2121|2120.5|2120|5145
1634713990000|2021-10-20 07:13:10|2121.5|2120.5|2122.5|2121|2122.5|2121|2121.5|2120.5|3839
1634714000000|2021-10-20 07:13:20|2122||2122||2122||2122||11
1634714010000|2021-10-20 07:13:30|2121.5|2120.5|2122|2121|2122|2121|2121.5|2120.5|2866
1634714020000|2021-10-20 07:13:40|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|1333
1634714030000|2021-10-20 07:13:50|2121|2120|2121|2120|2121|2120|2120|2119.5|15773
1634714040000|2021-10-20 07:14:00|2121.5||2121||2121.5||2121||0
1634714060000|2021-10-20 07:14:20|2121.5|2120.5|2121.5|2120.5|2122|2121|2121.5|2120.5|912
1634714080000|2021-10-20 07:14:40||2120||2120.5||2121||2120|103
1634714090000|2021-10-20 07:14:50||2121||2120.5||2121||2120.5|505
1634714100000|2021-10-20 07:15:00||2121||2121||2121||2121|0
1634714110000|2021-10-20 07:15:10|2122|2121.5|2121|2120.5|2122|2121.5|2121|2120.5|3602
1634714120000|2021-10-20 07:15:20|2121.5|2121|2121.5|2120.5|2121.5|2121|2121|2120|1603
1634714130000|2021-10-20 07:15:30|2121|2120|2121.5|2121|2121.5|2121|2120|2119.5|14553
1634714140000|2021-10-20 07:15:40||2120.5||2121||2121||2120.5|107
1634714150000|2021-10-20 07:15:50|2121|2120.5|2120.5|2120|2121.5|2121|2120.5|2120|8668
1634714160000|2021-10-20 07:16:00|2120|2119.5|2121|2120|2121|2120|2120|2119.5|6510
1634714170000|2021-10-20 07:16:10|2120.5|2120.5|2121|2120|2121|2120.5|2120.5|2120|4275
1634714180000|2021-10-20 07:16:20|2121.5|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|15850
1634714190000|2021-10-20 07:16:30|2121|2120.5|2121|2120|2121.5|2120.5|2120.5|2120|12043
1634714200000|2021-10-20 07:16:40|2121.5|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|1579
1634714210000|2021-10-20 07:16:50||2120.5||2120.5||2120.5||2120.5|0
1634714220000|2021-10-20 07:17:00|2122|2121|2122|2121.5|2122|2121.5|2122|2121|1083
1634714230000|2021-10-20 07:17:10|2121.5|2121|2121.5|2121|2122|2121|2121.5|2121|921
1634714240000|2021-10-20 07:17:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|3070
1634714250000|2021-10-20 07:17:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|0
1634714260000|2021-10-20 07:17:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|0
1634714270000|2021-10-20 07:17:50|||||||||60
1634714280000|2021-10-20 07:18:00|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|594
1634714290000|2021-10-20 07:18:10|2122|2121.5|2121.5|2121|2122|2121.5|2121|2120|10756
1634714300000|2021-10-20 07:18:20|2122|2121.5|2122|2121|2122|2121.5|2121.5|2121|0
1634714310000|2021-10-20 07:18:30|2121.5|2121.5|2121.5|2121|2121.5|2121.5|2121.5|2121|858
1634714320000|2021-10-20 07:18:40|2122||2122||2122||2122||0
1634714340000|2021-10-20 07:19:00|2121.5||2121.5||2121.5||2121.5||1260
1634714350000|2021-10-20 07:19:10||2120.5||2120.5||2121||2120.5|849
1634714370000|2021-10-20 07:19:30|2121|2120|2120|2119.5|2121|2120|2120|2119.5|10224
1634714380000|2021-10-20 07:19:40|2120.5|2120|2119|2118|2120.5|2120|2118.5|2118|5723
1634714390000|2021-10-20 07:19:50|2119.5|2118.5|2119.5|2119|2119.5|2119|2119.5|2118.5|503
1634714400000|2021-10-20 07:20:00|2120|2119.5|2119|2118|2120|2119.5|2118.5|2118|8869
1634714410000|2021-10-20 07:20:10|2119.5|2118.5|2119|2118|2119.5|2119|2118.5|2118|6593
1634714430000|2021-10-20 07:20:30|2119.5|2118.5|2119.5|2119|2119.5|2119|2119.5|2118.5|2348
1634714450000|2021-10-20 07:20:50|2119|2118.5|2119.5|2118.5|2119.5|2118.5|2119|2118.5|17
1634714460000|2021-10-20 07:21:00|2119|2119|2119|2118.5|2119|2119|2119|2118|1453
1634714470000|2021-10-20 07:21:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|0
1634714480000|2021-10-20 07:21:20|2120|2119.5|2120|2119|2120|2119.5|2120|2119|741
1634714490000|2021-10-20 07:21:30|2119.5|2119.5|2120|2119|2120|2119.5|2119|2118.5|558
1634714510000|2021-10-20 07:21:50||2119.5||2119.5||2119.5||2119.5|0
1634714520000|2021-10-20 07:22:00|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|4994
1634714530000|2021-10-20 07:22:10|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|400
1634714540000|2021-10-20 07:22:20||2119.5||2119.5||2119.5||2119.5|395
1634714550000|2021-10-20 07:22:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|1437
1634714560000|2021-10-20 07:22:40|||||||||5627
1634714570000|2021-10-20 07:22:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|3574
1634714580000|2021-10-20 07:23:00|||||||||700
1634714590000|2021-10-20 07:23:10|2121.5|2121|2121.5|2120.5|2121.5|2121|2121.5|2120.5|1485
1634714600000|2021-10-20 07:23:20|2121|2120|2119.5|2119|2121|2120|2119.5|2119|4447
1634714610000|2021-10-20 07:23:30|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2791
1634714620000|2021-10-20 07:23:40|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118.5|0
1634714630000|2021-10-20 07:23:50|2119.5|2119|2119.5|2118.5|2119.5|2119|2119.5|2118.5|862
1634714640000|2021-10-20 07:24:00|2119|2119|2119.5|2119|2119.5|2119|2119|2119|50
1634714650000|2021-10-20 07:24:10|2120|2118.5|2120|2119.5|2120|2119.5|2119.5|2118.5|142
1634714660000|2021-10-20 07:24:20|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|2255
1634714670000|2021-10-20 07:24:30|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|869
1634714680000|2021-10-20 07:24:40|2119|2118.5|2119|2118.5|2119|2119|2118.5|2118|25120
1634714690000|2021-10-20 07:24:50|2119.5|2118|2119|2118.5|2119.5|2118.5|2118.5|2118|4255
1634714700000|2021-10-20 07:25:00|2118.5|2118|2119.5|2118.5|2120|2119.5|2118.5|2118|3820
1634714710000|2021-10-20 07:25:10|2120|2119|2119.5|2119|2120|2119|2119.5|2119|863
1634714720000|2021-10-20 07:25:20|2120||2119.5||2120||2119.5||1108
1634714730000|2021-10-20 07:25:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|185
1634714740000|2021-10-20 07:25:40|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|1882
1634714750000|2021-10-20 07:25:50|2119.5|2119.5|2119.5|2119|2119.5|2119.5|2119.5|2119|1206
1634714760000|2021-10-20 07:26:00|2120|2118.5|2119.5|2118.5|2120|2119|2119.5|2118.5|0
1634714770000|2021-10-20 07:26:10|2119|2118|2118.5|2118|2119|2118|2118|2117.5|31369
1634714780000|2021-10-20 07:26:20|2118|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|13165
1634714790000|2021-10-20 07:26:30|2119.5||2119||2119.5||2119||2443
1634714800000|2021-10-20 07:26:40|2119.5||2119.5||2119.5||2119.5||0
1634714810000|2021-10-20 07:26:50||2119||2119||2119||2119|0
1634714820000|2021-10-20 07:27:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|4571
1634714830000|2021-10-20 07:27:10|2120|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119.5|1320
1634714840000|2021-10-20 07:27:20|2120|2120|2119.5|2119|2120|2120|2119.5|2119|3264
1634714850000|2021-10-20 07:27:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|0
1634714860000|2021-10-20 07:27:40|||||||||565
1634714870000|2021-10-20 07:27:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|1337
1634714880000|2021-10-20 07:28:00|||||||||10
1634714890000|2021-10-20 07:28:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|1115
1634714900000|2021-10-20 07:28:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2982
1634714910000|2021-10-20 07:28:30|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120.5|0
1634714920000|2021-10-20 07:28:40|||||||||200
1634714940000|2021-10-20 07:29:00|||||||||158
1634714950000|2021-10-20 07:29:10|2121.5|2121|2121.5|2121|2121.5|2121|2121|2120.5|6360
1634714960000|2021-10-20 07:29:20||2120.5||2120.5||2121||2120.5|400
1634714970000|2021-10-20 07:29:30||2121||2120.5||2121||2120.5|0
1634714980000|2021-10-20 07:29:40|2121|2121|2121|2120.5|2121|2121|2121|2120.5|4791
1634714990000|2021-10-20 07:29:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|1660
1634715000000|2021-10-20 07:30:00|2120|2119.5|2120|2119.5|2120|2120|2120|2119.5|629
1634715010000|2021-10-20 07:30:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|5915
1634715020000|2021-10-20 07:30:20|2120||2119.5||2120||2119.5||736
1634715030000|2021-10-20 07:30:30|||||||||1204
1634715040000|2021-10-20 07:30:40|||||||||743
1634715050000|2021-10-20 07:30:50|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119.5|609
1634715070000|2021-10-20 07:31:10|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|1930
1634715080000|2021-10-20 07:31:20|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|0
1634715090000|2021-10-20 07:31:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119|95
1634715100000|2021-10-20 07:31:40|2119.5|2119|2119.5|2119|2119.5|2119.5|2119.5|2119|95
1634715110000|2021-10-20 07:31:50|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2117.5|3742
1634715120000|2021-10-20 07:32:00|2119|2118.5|2118|2117.5|2119|2118.5|2118|2117.5|1826
1634715130000|2021-10-20 07:32:10|||||||||112
1634715140000|2021-10-20 07:32:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|800
1634715150000|2021-10-20 07:32:30|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|95
1634715160000|2021-10-20 07:32:40|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|2404
1634715170000|2021-10-20 07:32:50|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|0
1634715180000|2021-10-20 07:33:00|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|2606
1634715190000|2021-10-20 07:33:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2118.5|981
1634715200000|2021-10-20 07:33:20|2120||2119.5||2120||2119.5||0
1634715210000|2021-10-20 07:33:30|||||||||400
1634715220000|2021-10-20 07:33:40|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|2396
1634715230000|2021-10-20 07:33:50|||||||||109
1634715240000|2021-10-20 07:34:00|2120.5|2120|2120.5|2120|2121|2120|2120.5|2120|1889
1634715250000|2021-10-20 07:34:10|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|2085
1634715260000|2021-10-20 07:34:20|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|2538
1634715270000|2021-10-20 07:34:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|262
1634715280000|2021-10-20 07:34:40|2120|2119.5|2120|2119.5|2120|2120|2120|2119.5|2872
1634715290000|2021-10-20 07:34:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|217
1634715300000|2021-10-20 07:35:00|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1303
1634715310000|2021-10-20 07:35:10|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|1867
1634715320000|2021-10-20 07:35:20|2120.5|2120|2120|2119|2120.5|2120|2120|2119|1469
1634715330000|2021-10-20 07:35:30||2119.5||2119.5||2119.5||2119.5|0
1634715340000|2021-10-20 07:35:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|2562
1634715360000|2021-10-20 07:36:00|||||||||2000
1634715380000|2021-10-20 07:36:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1476
1634715390000|2021-10-20 07:36:30||2119.5||2120||2120||2119.5|0
1634715400000|2021-10-20 07:36:40|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|1714
1634715410000|2021-10-20 07:36:50|||||||||871
1634715460000|2021-10-20 07:37:40|2120|2119.5|2120|2119.5|2120.5|2119.5|2120|2119.5|2277
1634715470000|2021-10-20 07:37:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1485
1634715480000|2021-10-20 07:38:00|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2155
1634715490000|2021-10-20 07:38:10|||||||||1500
1634715500000|2021-10-20 07:38:20|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|1944
1634715520000|2021-10-20 07:38:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|2444
1634715530000|2021-10-20 07:38:50|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121.5|1933
1634715540000|2021-10-20 07:39:00|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|14457
1634715560000|2021-10-20 07:39:20|2123|2121.5|2122|2121.5|2123|2121.5|2122|2121.5|12606
1634715580000|2021-10-20 07:39:40|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|2755
1634715600000|2021-10-20 07:40:00|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|895
1634715630000|2021-10-20 07:40:30|2123|2122.5|2123|2122.5|2123|2122.5|2122.5|2122|568
1634715650000|2021-10-20 07:40:50|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|95
1634715660000|2021-10-20 07:41:00|2123.5|2123|2123.5|2123|2124|2123.5|2123.5|2123|24442
1634715670000|2021-10-20 07:41:10|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|5439
1634715680000|2021-10-20 07:41:20|2123|2122.5|2123.5|2122.5|2123.5|2123|2123|2122.5|2735
1634715710000|2021-10-20 07:41:50|2124|2123|2123.5|2123|2124|2123.5|2123.5|2123|1432
1634715720000|2021-10-20 07:42:00|2124|2123.5|2124|2123.5|2124.5|2124|2123.5|2123|11990
1634715760000|2021-10-20 07:42:40|2124.5|2124|2124.5|2124|2124.5|2124|2124|2123.5|1365
1634715770000|2021-10-20 07:42:50|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|2352
1634715780000|2021-10-20 07:43:00|2123.5|2123|2123.5|2123|2123.5|2123.5|2123.5|2123|4488
1634715790000|2021-10-20 07:43:10|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|830
1634715800000|2021-10-20 07:43:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|493
1634715810000|2021-10-20 07:43:30|2123|2122.5|2123|2122.5|2123.5|2123|2123|2122.5|2636
1634715850000|2021-10-20 07:44:10|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|4444
1634715870000|2021-10-20 07:44:30|||||||||74
1634715880000|2021-10-20 07:44:40|2123|2122.5|2123|2122|2123|2123|2122.5|2122|16166
1634715890000|2021-10-20 07:44:50|2123.5|2122.5|2123.5|2123|2123.5|2123|2123.5|2122.5|95
1634715900000|2021-10-20 07:45:00|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|2425
1634715920000|2021-10-20 07:45:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2121.5|48
1634715930000|2021-10-20 07:45:30||2121.5||2122||2122||2121.5|3
1634715940000|2021-10-20 07:45:40|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|1534
1634715950000|2021-10-20 07:45:50|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|2924
1634715960000|2021-10-20 07:46:00|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|2436
1634715970000|2021-10-20 07:46:10|||||||||400
1634715980000|2021-10-20 07:46:20|||||||||22
1634715990000|2021-10-20 07:46:30|||||||||1343
1634716000000|2021-10-20 07:46:40|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|3195
1634716010000|2021-10-20 07:46:50|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|0
1634716020000|2021-10-20 07:47:00|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|3606
1634716030000|2021-10-20 07:47:10|||||||||2
1634716040000|2021-10-20 07:47:20|2119.5|2119|2121.5|2121|2121.5|2121|2119.5|2119|31538
1634716050000|2021-10-20 07:47:30|2121|2120|2120.5|2120|2121|2120.5|2120|2119.5|28193
1634716060000|2021-10-20 07:47:40|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1450
1634716070000|2021-10-20 07:47:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|680
1634716080000|2021-10-20 07:48:00|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|2699
1634716090000|2021-10-20 07:48:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1263
1634716100000|2021-10-20 07:48:20|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|296
1634716110000|2021-10-20 07:48:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|95
1634716120000|2021-10-20 07:48:40|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|6320
1634716140000|2021-10-20 07:49:00|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|495
1634716170000|2021-10-20 07:49:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|3941
1634716190000|2021-10-20 07:49:50|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|4455
1634716200000|2021-10-20 07:50:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|6027
1634716210000|2021-10-20 07:50:10|2121|2120.5|2121|2120|2121|2120.5|2120.5|2120|2342
1634716220000|2021-10-20 07:50:20|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|2121|2120|0
1634716230000|2021-10-20 07:50:30|2121|2120|2121|2120|2121.5|2120.5|2121|2120|0
1634716240000|2021-10-20 07:50:40|2121.5|2120.5|2121|2120|2121.5|2120.5|2120.5|2119.5|0
1634716250000|2021-10-20 07:50:50|2120.5|2119.5|2121|2119.5|2121.5|2120.5|2120.5|2119.5|870
1634716260000|2021-10-20 07:51:00|2120.5|2120|2121|2120|2121|2120|2120.5|2119|0
1634716270000|2021-10-20 07:51:10|2121.5|2119.5|2121|2120|2121.5|2120|2120.5|2119.5|400
1634716280000|2021-10-20 07:51:20|2120.5|2119.5|2121|2120|2121|2120|2120.5|2119.5|264
1634716290000|2021-10-20 07:51:30|2120.5|2119.5|2121|2120|2121|2120|2120|2119|0
1634716300000|2021-10-20 07:51:40|2120.5|2119.5|2120.5|2119.5|2121|2120|2120.5|2119.5|400
1634716310000|2021-10-20 07:51:50|2121|2120|2121|2120|2121|2120|2120.5|2119.5|0
1634716320000|2021-10-20 07:52:00|2120.5|2119.5|2120.5|2119.5|2121|2120|2120.5|2119.5|0
1634716330000|2021-10-20 07:52:10|2121|2120|2119.5|2118.5|2121|2120|2119.5|2118.5|1567
1634716340000|2021-10-20 07:52:20|2120|2119|2120|2119|2120|2119|2119|2118|0
1634716350000|2021-10-20 07:52:30|2119.5|2118.5|2120|2119|2120.5|2119.5|2119.5|2118.5|549
1634716360000|2021-10-20 07:52:40|2121|2119.5|2120.5|2119.5|2121|2119.5|2120|2119|0
1634716370000|2021-10-20 07:52:50|2120|2119|2120.5|2119.5|2120.5|2119.5|2120|2119|0
1634716380000|2021-10-20 07:53:00|2121|2120|2120|2119|2121|2120|2120|2119|0
1634716390000|2021-10-20 07:53:10|2120.5|2119.5|2120.5|2119.5|2121|2120|2120|2119|0
1634716400000|2021-10-20 07:53:20|2120|2119|2121|2120|2121|2120|2120|2119|0
1634716410000|2021-10-20 07:53:30|2120.5|2119.5|2120.5|2119.5|2121|2120|2120|2119|0
1634716420000|2021-10-20 07:53:40|2120|2119|2120.5|2119.5|2121|2120|2120|2119|0
1634716430000|2021-10-20 07:53:50|2121|2120|2121.5|2120.5|2121.5|2120.5|2120.5|2119.5|0
1634716440000|2021-10-20 07:54:00|2122|2120|2121.5|2120.5|2122|2121|2121.5|2120|1186
1634716450000|2021-10-20 07:54:10|2121|2120|2122|2121|2122|2121|2121|2120|0
1634716460000|2021-10-20 07:54:20|2121.5|2120.5|2122|2121|2122|2121|2121.5|2120.5|0
1634716470000|2021-10-20 07:54:30|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|0
1634716480000|2021-10-20 07:54:40|2122|2121|2121.5|2120.5|2122|2121|2121.5|2120.5|0
1634716490000|2021-10-20 07:54:50|2122|2121|2121.5|2120.5|2122|2121|2121.5|2120.5|0
1634716500000|2021-10-20 07:55:00|2122|2121|2121.5|2120.5|2122|2121|2121|2120|0
1634716510000|2021-10-20 07:55:10|2122|2121|2120|2119|2122|2121|2120|2119|621
1634716520000|2021-10-20 07:55:20|2121|2120|2120.5|2119.5|2121|2120|2120.5|2119.5|0
1634716530000|2021-10-20 07:55:30|2121|2120|2120.5|2119.5|2121|2120|2120.5|2119.5|78
1634716540000|2021-10-20 07:55:40|2121|2120|2120.5|2119.5|2121|2120|2120.5|2119.5|0
1634716550000|2021-10-20 07:55:50|2120|2119|2120|2119|2120|2119|2120|2119|95
1634716560000|2021-10-20 07:56:00|2120.5|2119.5|2120|2119|2120.5|2119.5|2119.5|2118.5|236
1634716580000|2021-10-20 07:56:20|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119|0
1634716590000|2021-10-20 07:56:30|2120|2119|2120.5|2119.5|2120.5|2119.5|2120|2119|215
1634716600000|2021-10-20 07:56:40|2121|2120|2121|2119.5|2121|2120|2120|2119|112
1634716610000|2021-10-20 07:56:50|2120.5|2120|2121|2120|2121|2120|2120.5|2119.5|50
1634716620000|2021-10-20 07:57:00|2121.5|2119.5|2121.5|2120.5|2121.5|2120.5|2121|2119.5|0
1634716630000|2021-10-20 07:57:10|2121|2120|2120|2119|2121.5|2120.5|2120|2119|107
1634716640000|2021-10-20 07:57:20|2120.5|2119.5|2120|2119|2120.5|2119.5|2120|2119|0
1634716650000|2021-10-20 07:57:30|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119|495
1634716660000|2021-10-20 07:57:40|2120|2119|2120.5|2119.5|2121|2120|2120|2119|0
1634716670000|2021-10-20 07:57:50|2121|2120|2120.5|2119.5|2121|2120|2120.5|2119.5|0
1634716680000|2021-10-20 07:58:00|2121|2120|2121|2120|2121.5|2120.5|2120.5|2119.5|0
1634716690000|2021-10-20 07:58:10|2120.5|2119.5|2121|2120|2121|2120|2120.5|2119.5|0
1634716700000|2021-10-20 07:58:20|2120.5|2119.5|2121|2120|2121.5|2120.5|2120.5|2119.5|0
1634716710000|2021-10-20 07:58:30|2120.5|2119.5|2121.5|2120.5|2121.5|2120.5|2120.5|2119.5|0
1634716720000|2021-10-20 07:58:40|2121|2120|2121.5|2120.5|2121.5|2120.5|2121|2120|0
1634716730000|2021-10-20 07:58:50|2122|2121|2121.5|2120.5|2122|2121|2121|2120|153
1634716740000|2021-10-20 07:59:00|2121|2120|2121|2120|2121.5|2120.5|2121|2120|0
1634716750000|2021-10-20 07:59:10|2121.5|2120.5|2121.5|2120.5|2121.5|2120.5|2121|2120|400
1634716760000|2021-10-20 07:59:20|2121|2120|2121|2120|2121.5|2120.5|2121|2120|30
1634716770000|2021-10-20 07:59:30|2120.5|2119.5|2120.5|2119.5|2121|2120|2120.5|2119.5|413
1634716780000|2021-10-20 07:59:40|2121|2120|2120.5|2119.5|2121.5|2120|2120.5|2119.5|82
1634716790000|2021-10-20 07:59:50|2121|2120|2120.5|2119.5|2121.5|2120|2120.5|2119.5|759
1634716800000|2021-10-20 08:00:00|2120|2119|2120|2119|2120.5|2119.5|2120|2119|300
1634716810000|2021-10-20 08:00:10|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119|495
1634716820000|2021-10-20 08:00:20|2121|2119|2120.5|2119.5|2121|2119.5|2120.5|2119|0
1634716830000|2021-10-20 08:00:30|2120|2119|2119.5|2118.5|2120.5|2119.5|2119.5|2118.5|483
1634716840000|2021-10-20 08:00:40|2120|2119|2120|2119|2120|2119|2119|2118|0
1634716850000|2021-10-20 08:00:50|2119.5|2118.5|2120.5|2119.5|2120.5|2119.5|2119.5|2118.5|447
1634716860000|2021-10-20 08:01:00|2120|2119|2120|2119|2120.5|2119.5|2120|2119|471
1634716870000|2021-10-20 08:01:10|2120.5|2119.5|2120|2119|2120.5|2119.5|2120|2119|0
1634716880000|2021-10-20 08:01:20|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119|104
1634716890000|2021-10-20 08:01:30|2120|2119|2120|2119|2120.5|2119.5|2120|2119|0
1634716900000|2021-10-20 08:01:40|2121|2120|2121|2120|2121|2120|2121|2120|400
1634716910000|2021-10-20 08:01:50|2120.5|2119.5|2121|2120|2121|2120|2120.5|2119.5|0
1634716920000|2021-10-20 08:02:00|2120.5|2119.5|2121.5|2120.5|2121.5|2120.5|2120.5|2119.5|285
1634716930000|2021-10-20 08:02:10|2121|2120|2121|2120|2121|2120|2120.5|2119.5|0
1634716940000|2021-10-20 08:02:20|2120.5|2119.5|2120.5|2119.5|2121|2120|2120.5|2119.5|0
1634716950000|2021-10-20 08:02:30|2120|2119|2120|2119|2120|2119|2119.5|2118.5|238
1634716960000|2021-10-20 08:02:40|2120.5|2119.5|2120|2119|2120.5|2119.5|2120|2119|0
1634716970000|2021-10-20 08:02:50|2120.5|2119.5|2120|2119|2120.5|2119.5|2120|2119|0
1634716980000|2021-10-20 08:03:00|2120.5|2119.5|2119|2118|2120.5|2119.5|2119|2118|22
1634716990000|2021-10-20 08:03:10|2119.5|2118.5|2120|2119|2120|2119|2119.5|2118.5|0
1634717000000|2021-10-20 08:03:20|2119.5|2118.5|2119.5|2118.5|2120|2119|2119.5|2118.5|0
1634717010000|2021-10-20 08:03:30|2120|2119|2119.5|2118.5|2120|2119|2119.5|2118.5|0
1634717020000|2021-10-20 08:03:40|2120|2119|2120|2119|2120|2119|2119.5|2118.5|97
1634717030000|2021-10-20 08:03:50|2121|2120|2120.5|2119.5|2121.5|2120.5|2120.5|2119.5|1426
1634717040000|2021-10-20 08:04:00|2120|2119|2120.5|2119.5|2120.5|2119.5|2120|2119|0
1634717050000|2021-10-20 08:04:10|2120|2119|2120.5|2119.5|2120.5|2119.5|2120|2119|0
1634717060000|2021-10-20 08:04:20|2120|2119|2120|2119|2120.5|2119.5|2120|2119|0
1634717070000|2021-10-20 08:04:30|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119|0
1634717080000|2021-10-20 08:04:40|2120|2119|2119.5|2118.5|2120.5|2119.5|2119.5|2118.5|60
1634717090000|2021-10-20 08:04:50|2120|2118|2120|2119|2120|2119|2119.5|2118|495
1634717100000|2021-10-20 08:05:00|2120.5|2119.5|2119.5|2118.5|2120.5|2119.5|2119.5|2118.5|0
1634717110000|2021-10-20 08:05:10|2120|2119|2120|2119|2120|2119|2119.5|2118.5|2196
1634717120000|2021-10-20 08:05:20|2119|2118.5|2118.5|2118|2119|2118.5|2118|2117.5|7876
1634717130000|2021-10-20 08:05:30|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118.5|2843
1634717140000|2021-10-20 08:05:40|2119.5|2119|2119.5|2118.5|2119.5|2119|2119.5|2118.5|590
1634717150000|2021-10-20 08:05:50|2120|2119|2119.5|2119|2120|2119.5|2119.5|2119|1460
1634717160000|2021-10-20 08:06:00|2120|2119.5|2120|2119.5|2120.5|2119.5|2120|2119.5|515
1634717170000|2021-10-20 08:06:10|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|95
1634717180000|2021-10-20 08:06:20|2120|2119.5|2120|2119.5|2120.5|2120|2119.5|2119|1047
1634717190000|2021-10-20 08:06:30|||||||||2000
1634717200000|2021-10-20 08:06:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|4315
1634717210000|2021-10-20 08:06:50|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|7651
1634717220000|2021-10-20 08:07:00|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|4200
1634717230000|2021-10-20 08:07:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|175
1634717240000|2021-10-20 08:07:20|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|400
1634717250000|2021-10-20 08:07:30|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|3323
1634717260000|2021-10-20 08:07:40||2119||2119.5||2119.5||2119|0
1634717270000|2021-10-20 08:07:50||2119||2119.5||2119.5||2119|1166
1634717280000|2021-10-20 08:08:00|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1113
1634717300000|2021-10-20 08:08:20|2120|2119.5|2120|2119.5|2120.5|2119.5|2120|2119.5|2732
1634717310000|2021-10-20 08:08:30|2120.5||2120||2120.5||2120||500
1634717320000|2021-10-20 08:08:40|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|699
1634717330000|2021-10-20 08:08:50|2120.5||2120.5||2120.5||2120.5||0
1634717340000|2021-10-20 08:09:00|2120|2120|2120.5|2120|2120.5|2120|2120|2119.5|7125
1634717350000|2021-10-20 08:09:10|2120|2119.5|2120|2119.5|2120.5|2119.5|2120|2119.5|0
1634717360000|2021-10-20 08:09:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|702
1634717370000|2021-10-20 08:09:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|2139
1634717380000|2021-10-20 08:09:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|957
1634717390000|2021-10-20 08:09:50|||||||||180
1634717400000|2021-10-20 08:10:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|2526
1634717410000|2021-10-20 08:10:10|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|5607
1634717420000|2021-10-20 08:10:20|2121|2120.5|2121|2120|2121|2120.5|2121|2120|0
1634717430000|2021-10-20 08:10:30|2120.5|2120.5|2120.5|2120|2120.5|2120.5|2120|2119.5|9291
1634717440000|2021-10-20 08:10:40|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|1547
1634717450000|2021-10-20 08:10:50|||||||||200
1634717470000|2021-10-20 08:11:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1768
1634717480000|2021-10-20 08:11:20|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|511
1634717490000|2021-10-20 08:11:30|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|823
1634717520000|2021-10-20 08:12:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|1847
1634717540000|2021-10-20 08:12:20|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|496
1634717550000|2021-10-20 08:12:30|2122|2120.5|2121.5|2120.5|2122|2121|2121|2120.5|6646
1634717560000|2021-10-20 08:12:40|2121||2121||2121||2121||100
1634717570000|2021-10-20 08:12:50|2121.5|2121|2121.5|2120.5|2121.5|2121|2121.5|2120.5|3204
1634717580000|2021-10-20 08:13:00|2122|2121|2121.5|2121|2122|2121.5|2121.5|2121|669
1634717590000|2021-10-20 08:13:10||2120.5||2120.5||2121||2120.5|2432
1634717600000|2021-10-20 08:13:20|2121|2121|2120.5|2120|2121|2121|2120.5|2120|1367
1634717610000|2021-10-20 08:13:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|96
1634717620000|2021-10-20 08:13:40|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|3931
1634717630000|2021-10-20 08:13:50|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|0
1634717650000|2021-10-20 08:14:10|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|6186
1634717660000|2021-10-20 08:14:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|5150
1634717670000|2021-10-20 08:14:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|958
1634717680000|2021-10-20 08:14:40|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|1650
1634717690000|2021-10-20 08:14:50|||||||||1050
1634717700000|2021-10-20 08:15:00|2120.5|2120|2121|2120.5|2121.5|2121|2120.5|2120|6333
1634717710000|2021-10-20 08:15:10|2120.5|2120|2120.5|2120|2120.5|2120.5|2120.5|2120|1803
1634717730000|2021-10-20 08:15:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|894
1634717740000|2021-10-20 08:15:40|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|6491
1634717750000|2021-10-20 08:15:50|||||||||2329
1634717760000|2021-10-20 08:16:00|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|2049
1634717770000|2021-10-20 08:16:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|0
1634717780000|2021-10-20 08:16:20|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1382
1634717790000|2021-10-20 08:16:30|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|0
1634717800000|2021-10-20 08:16:40|||||||||400
1634717810000|2021-10-20 08:16:50|2120|2119.5|2120|2119|2120|2119.5|2120|2119|386
1634717820000|2021-10-20 08:17:00|2119.5|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|0
1634717830000|2021-10-20 08:17:10|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|1243
1634717840000|2021-10-20 08:17:20|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|97
1634717850000|2021-10-20 08:17:30|2120||2120||2120||2120||11
1634717860000|2021-10-20 08:17:40|2119.5||2119.5||2119.5||2119.5||0
1634717870000|2021-10-20 08:17:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1395
1634717880000|2021-10-20 08:18:00|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|2750
1634717890000|2021-10-20 08:18:10||2118||2118||2118||2118|0
1634717900000|2021-10-20 08:18:20|2118.5|2118.5|2118.5|2118|2118.5|2118.5|2118.5|2118|1201
1634717910000|2021-10-20 08:18:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|317
1634717920000|2021-10-20 08:18:40|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|869
1634717930000|2021-10-20 08:18:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|5
1634717940000|2021-10-20 08:19:00|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|897
1634717950000|2021-10-20 08:19:10|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|5246
1634717960000|2021-10-20 08:19:20|2119|2118.5|2118|2117.5|2119|2118.5|2118|2117.5|5687
1634717970000|2021-10-20 08:19:30|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|4990
1634717980000|2021-10-20 08:19:40|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|3189
1634717990000|2021-10-20 08:19:50|||||||||368
1634718000000|2021-10-20 08:20:00|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|13968
1634718010000|2021-10-20 08:20:10|2117.5|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|2833
1634718020000|2021-10-20 08:20:20|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|5659
1634718030000|2021-10-20 08:20:30|2116|2115|2115.5|2115|2116|2115|2115.5|2115|1531
1634718040000|2021-10-20 08:20:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|12454
1634718050000|2021-10-20 08:20:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|9242
1634718060000|2021-10-20 08:21:00|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|0
1634718070000|2021-10-20 08:21:10|||||||||400
1634718090000|2021-10-20 08:21:30|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|1913
1634718110000|2021-10-20 08:21:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|400
1634718120000|2021-10-20 08:22:00|2117|2116.5|2117.5|2116.5|2117.5|2116.5|2117|2116.5|2477
1634718130000|2021-10-20 08:22:10|2117|2117|2117.5|2117|2117.5|2117|2117|2117|95
1634718150000|2021-10-20 08:22:30|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117.5|4773
1634718160000|2021-10-20 08:22:40|2117.5|2117|2118|2117|2118|2117|2117.5|2117|850
1634718170000|2021-10-20 08:22:50|2117.5|2117.5|2118|2117.5|2118|2117.5|2117.5|2117.5|200
1634718180000|2021-10-20 08:23:00|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|2535
1634718190000|2021-10-20 08:23:10|2117.5|2117|2118|2117|2118|2117|2117.5|2117|113
1634718200000|2021-10-20 08:23:20|2118.5|2117.5|2118.5|2118|2118.5|2118|2118.5|2117.5|1812
1634718210000|2021-10-20 08:23:30||2117.5||2118||2118||2117.5|87
1634718260000|2021-10-20 08:24:20|2119|2118.5|2120.5|2119.5|2120.5|2119.5|2119|2118.5|19293
1634718270000|2021-10-20 08:24:30|2120|2120|2120|2119.5|2120|2120|2120|2119.5|3502
1634718280000|2021-10-20 08:24:40|2120.5||2120||2120.5||2120||815
1634718290000|2021-10-20 08:24:50|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|4838
1634718300000|2021-10-20 08:25:00|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|1629
1634718310000|2021-10-20 08:25:10|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|7013
1634718320000|2021-10-20 08:25:20|||||||||2300
1634718330000|2021-10-20 08:25:30|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|3400
1634718340000|2021-10-20 08:25:40|2120|2119.5|2119.5|2119|2120|2119.5|2119|2118.5|18052
1634718350000|2021-10-20 08:25:50|2119|2118.5|2119.5|2118.5|2119.5|2119|2119|2118|2338
1634718360000|2021-10-20 08:26:00||2119||2119||2119||2119|0
1634718370000|2021-10-20 08:26:10|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2118.5|4193
1634718380000|2021-10-20 08:26:20|2119|2118.5|2119.5|2118.5|2119.5|2119|2119|2118.5|2992
1634718390000|2021-10-20 08:26:30|2119|2119|2119.5|2118.5|2119.5|2119|2119|2118.5|2623
1634718400000|2021-10-20 08:26:40|2119|2119|2119.5|2119|2119.5|2119|2119|2119|2400
1634718410000|2021-10-20 08:26:50|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|2001
1634718420000|2021-10-20 08:27:00|2119.5|2119|2119.5|2118.5|2119.5|2119|2119|2118.5|623
1634718430000|2021-10-20 08:27:10|2119||2119.5||2119.5||2119||0
1634718440000|2021-10-20 08:27:20|2119|2119|2120.5|2120|2120.5|2120|2119|2118.5|4116
1634718450000|2021-10-20 08:27:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|413
1634718460000|2021-10-20 08:27:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1
1634718470000|2021-10-20 08:27:50|2121||2120.5||2121||2120.5||469
1634718490000|2021-10-20 08:28:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|95
1634718500000|2021-10-20 08:28:20|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|2617
1634718510000|2021-10-20 08:28:30|2120.5|2120|2121|2120|2121|2120.5|2120.5|2120|2673
1634718520000|2021-10-20 08:28:40||2120.5||2120.5||2120.5||2120.5|0
1634718550000|2021-10-20 08:29:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|2227
1634718560000|2021-10-20 08:29:20|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|995
1634718590000|2021-10-20 08:29:50|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|3010
1634718600000|2021-10-20 08:30:00||2121||2121.5||2121.5||2121|0
1634718610000|2021-10-20 08:30:10|2121.5|2121|2121.5|2121|2122|2121.5|2121.5|2121|200
1634718620000|2021-10-20 08:30:20|||||||||2351
1634718630000|2021-10-20 08:30:30|2121|2120.5|2122|2121|2122|2121.5|2121|2120.5|3023
1634718640000|2021-10-20 08:30:40|2121.5||2122||2122||2121.5||0
1634718650000|2021-10-20 08:30:50|2121.5|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|1595
1634718660000|2021-10-20 08:31:00|2121|2120.5|2121|2120.5|2121.5|2121|2121|2120.5|507
1634718670000|2021-10-20 08:31:10|||||||||100
1634718700000|2021-10-20 08:31:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|912
1634718710000|2021-10-20 08:31:50|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|4707
1634718720000|2021-10-20 08:32:00|2121|2120.5|2121|2120|2121|2120.5|2121|2120|500
1634718730000|2021-10-20 08:32:10|2120.5||2120.5||2120.5||2120.5||3
1634718740000|2021-10-20 08:32:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|968
1634718750000|2021-10-20 08:32:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|3118
1634718760000|2021-10-20 08:32:40|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|478
1634718770000|2021-10-20 08:32:50|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2146
1634718780000|2021-10-20 08:33:00|||||||||40
1634718790000|2021-10-20 08:33:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|400
1634718800000|2021-10-20 08:33:20|2120.5|2120|2119.5|2119|2120.5|2120|2119.5|2119|14674
1634718810000|2021-10-20 08:33:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119|1030
1634718820000|2021-10-20 08:33:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|755
1634718830000|2021-10-20 08:33:50|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1976
1634718840000|2021-10-20 08:34:00|2120.5|2120|2121|2120|2121|2120.5|2120.5|2120|495
1634718850000|2021-10-20 08:34:10||2120.5||2120||2120.5||2120|0
1634718860000|2021-10-20 08:34:20|2120.5||2120.5||2120.5||2120.5||0
1634718870000|2021-10-20 08:34:30|||||||||500
1634718880000|2021-10-20 08:34:40|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1574
1634718890000|2021-10-20 08:34:50|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|400
1634718900000|2021-10-20 08:35:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|95
1634718910000|2021-10-20 08:35:10|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|7605
1634718920000|2021-10-20 08:35:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|2873
1634718930000|2021-10-20 08:35:30|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|2873
1634718950000|2021-10-20 08:35:50|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|1036
1634718960000|2021-10-20 08:36:00||2118.5||2119||2119||2118.5|0
1634718980000|2021-10-20 08:36:20|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|4053
1634718990000|2021-10-20 08:36:30|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|772
1634719000000|2021-10-20 08:36:40|2119.5|2119|2118.5|2118|2119.5|2119|2118.5|2118|5393
1634719030000|2021-10-20 08:37:10|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|5301
1634719040000|2021-10-20 08:37:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|374
1634719060000|2021-10-20 08:37:40|||||||||30
1634719080000|2021-10-20 08:38:00|2118.5|2117|2117.5|2117|2118.5|2117|2117.5|2117|2317
1634719100000|2021-10-20 08:38:20|2118|2117.5|2118.5|2118|2119|2118.5|2118|2117.5|5329
1634719110000|2021-10-20 08:38:30|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|1732
1634719120000|2021-10-20 08:38:40|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|694
1634719130000|2021-10-20 08:38:50||2117||2117.5||2117.5||2117|1277
1634719140000|2021-10-20 08:39:00|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|2987
1634719150000|2021-10-20 08:39:10|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|0
1634719160000|2021-10-20 08:39:20|||||||||619
1634719170000|2021-10-20 08:39:30|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|99
1634719180000|2021-10-20 08:39:40|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|0
1634719200000|2021-10-20 08:40:00|2118.5|2118|2118.5|2117.5|2118.5|2118|2118.5|2117.5|1748
1634719210000|2021-10-20 08:40:10|2118||2118||2118||2118||2243
1634719220000|2021-10-20 08:40:20|2117.5|2117|2117.5|2117|2118|2117|2117.5|2117|963
1634719230000|2021-10-20 08:40:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|3567
1634719240000|2021-10-20 08:40:40|||||||||171
1634719250000|2021-10-20 08:40:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|813
1634719260000|2021-10-20 08:41:00|||||||||330
1634719270000|2021-10-20 08:41:10|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|447
1634719280000|2021-10-20 08:41:20|2118||2118||2118||2118||1467
1634719290000|2021-10-20 08:41:30||2117.5||2117.5||2117.5||2117.5|24
1634719320000|2021-10-20 08:42:00|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|745
1634719330000|2021-10-20 08:42:10|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1213
1634719360000|2021-10-20 08:42:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1269
1634719370000|2021-10-20 08:42:50|2119||2119||2119||2118.5||500
1634719380000|2021-10-20 08:43:00|2118.5||2118.5||2118.5||2118.5||3000
1634719390000|2021-10-20 08:43:10|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|4973
1634719400000|2021-10-20 08:43:20|2119|2118.5|2119.5|2118.5|2119.5|2118.5|2119|2118.5|58
1634719420000|2021-10-20 08:43:40|2119|2119|2119.5|2119|2119.5|2119|2119|2119|28
1634719430000|2021-10-20 08:43:50|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|1910
1634719440000|2021-10-20 08:44:00|2120|2119.5|2120.5|2119.5|2120.5|2120|2119.5|2119|7118
1634719450000|2021-10-20 08:44:10||2120||2120||2120||2120|0
1634719470000|2021-10-20 08:44:30|||||||||100
1634719480000|2021-10-20 08:44:40|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|4818
1634719490000|2021-10-20 08:44:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|882
1634719500000|2021-10-20 08:45:00|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|5
1634719510000|2021-10-20 08:45:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|2313
1634719520000|2021-10-20 08:45:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|7092
1634719530000|2021-10-20 08:45:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|862
1634719540000|2021-10-20 08:45:40|||||||||400
1634719550000|2021-10-20 08:45:50|2120.5|2120|2120.5|2120|2121|2120|2120.5|2120|555
1634719580000|2021-10-20 08:46:20|2121|2120.5|2121|2120|2121|2120.5|2120.5|2120|498
1634719590000|2021-10-20 08:46:30|2120.5|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|659
1634719610000|2021-10-20 08:46:50|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|4643
1634719620000|2021-10-20 08:47:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|82
1634719630000|2021-10-20 08:47:10|2120|2119.5|2120|2119|2120|2119.5|2119.5|2119|495
1634719640000|2021-10-20 08:47:20||2119.5||2119.5||2119.5||2119|0
1634719660000|2021-10-20 08:47:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|2277
1634719670000|2021-10-20 08:47:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|2414
1634719680000|2021-10-20 08:48:00|||||||||1095
1634719690000|2021-10-20 08:48:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|635
1634719700000|2021-10-20 08:48:20|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|97
1634719720000|2021-10-20 08:48:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|646
1634719730000|2021-10-20 08:48:50|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|15950
1634719750000|2021-10-20 08:49:10|2121.5||2121||2121.5||2121||4785
1634719760000|2021-10-20 08:49:20|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1616
1634719770000|2021-10-20 08:49:30|2121.5||2121||2121.5||2121||400
1634719780000|2021-10-20 08:49:40|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|4826
1634719800000|2021-10-20 08:50:00|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|89
1634719810000|2021-10-20 08:50:10|2121.5|2121|2121.5|2121|2121.5|2121|2121|2121|504
1634719820000|2021-10-20 08:50:20|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|1362
1634719830000|2021-10-20 08:50:30|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|18209
1634719840000|2021-10-20 08:50:40|||||||||669
1634719850000|2021-10-20 08:50:50|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|8072
1634719860000|2021-10-20 08:51:00|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|862
1634719870000|2021-10-20 08:51:10|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|2042
1634719880000|2021-10-20 08:51:20|||||||||200
1634719890000|2021-10-20 08:51:30|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|2115
1634719910000|2021-10-20 08:51:50||2121||2121.5||2121.5||2121|593
1634719920000|2021-10-20 08:52:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|500
1634719940000|2021-10-20 08:52:20|2121|2120.5|2121.5|2120.5|2121.5|2121|2121|2120.5|5155
1634719950000|2021-10-20 08:52:30|2121|2121|2121.5|2121|2121.5|2121|2121|2121|631
1634719970000|2021-10-20 08:52:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|2012
1634719980000|2021-10-20 08:53:00|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1150
1634719990000|2021-10-20 08:53:10|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2689
1634720000000|2021-10-20 08:53:20|||||||||1570
1634720010000|2021-10-20 08:53:30|2120|2119.5|2120.5|2119.5|2120.5|2120|2120|2119.5|6644
1634720020000|2021-10-20 08:53:40|2120||2120||2120||2120||0
1634720030000|2021-10-20 08:53:50||2119||2119.5||2119.5||2119|0
1634720040000|2021-10-20 08:54:00|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|562
1634720060000|2021-10-20 08:54:20|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1139
1634720070000|2021-10-20 08:54:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|0
1634720090000|2021-10-20 08:54:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|1357
1634720100000|2021-10-20 08:55:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|0
1634720110000|2021-10-20 08:55:10||2120.5||2121||2121||2120.5|1723
1634720120000|2021-10-20 08:55:20|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|1813
1634720130000|2021-10-20 08:55:30|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|252
1634720150000|2021-10-20 08:55:50|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|2107
1634720160000|2021-10-20 08:56:00|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|751
1634720170000|2021-10-20 08:56:10|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|1338
1634720190000|2021-10-20 08:56:30|2122.5|2122|2121.5|2121|2122.5|2122|2121.5|2121|30170
1634720200000|2021-10-20 08:56:40|||||||||100
1634720210000|2021-10-20 08:56:50|||||||||500
1634720220000|2021-10-20 08:57:00|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|1845
1634720230000|2021-10-20 08:57:10|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|12147
1634720240000|2021-10-20 08:57:20|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|5124
1634720260000|2021-10-20 08:57:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|465
1634720270000|2021-10-20 08:57:50||2118.5||2118.5||2118.5||2118.5|1814
1634720280000|2021-10-20 08:58:00|2119|2119|2119.5|2119|2119.5|2119|2119|2119|541
1634720290000|2021-10-20 08:58:10|||||||||30
1634720310000|2021-10-20 08:58:30|||||||||1
1634720340000|2021-10-20 08:59:00|||||||||21
1634720350000|2021-10-20 08:59:10|2120||2120||2120||2120||1509
1634720370000|2021-10-20 08:59:30|2119.5|2119.5|2120|2119.5|2120|2119.5|2119.5|2119.5|1077
1634720400000|2021-10-20 09:00:00|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|4334
1634720430000|2021-10-20 09:00:30|2121||2121||2121||2121||1335
1634720440000|2021-10-20 09:00:40|2120.5||2121||2121||2120.5||688
1634720460000|2021-10-20 09:01:00|2120.5|2120.5|2121.5|2121|2121.5|2121|2120.5|2120.5|10632
1634720480000|2021-10-20 09:01:20|2122|2121.5|2122|2121.5|2122.5|2121.5|2121.5|2121|5666
1634720490000|2021-10-20 09:01:30|2122.5||2122||2122.5||2122||305
1634720500000|2021-10-20 09:01:40|2122.5||2122||2122.5||2122||0
1634720520000|2021-10-20 09:02:00|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|1569
1634720530000|2021-10-20 09:02:10|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|495
1634720540000|2021-10-20 09:02:20|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|709
1634720550000|2021-10-20 09:02:30|||||||||2015
1634720560000|2021-10-20 09:02:40|2121.5|2121|2122|2121.5|2122|2121.5|2121|2120.5|4774
1634720570000|2021-10-20 09:02:50|2122.5|2122|2122.5|2122|2122.5|2122|2122|2122|22
1634720580000|2021-10-20 09:03:00|2123||2122.5||2123||2122.5||0
1634720590000|2021-10-20 09:03:10|2122|2121.5|2122.5|2122|2123|2122|2122|2121.5|11693
1634720600000|2021-10-20 09:03:20|2123||2122.5||2123||2122.5||4003
1634720610000|2021-10-20 09:03:30|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|3092
1634720620000|2021-10-20 09:03:40|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|1242
1634720630000|2021-10-20 09:03:50|||||||||400
1634720640000|2021-10-20 09:04:00|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|2498
1634720710000|2021-10-20 09:05:10|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|837
1634720720000|2021-10-20 09:05:20|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|857
1634720740000|2021-10-20 09:05:40|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121|1818
1634720750000|2021-10-20 09:05:50|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|816
1634720760000|2021-10-20 09:06:00|2122.5|2122|2123.5|2123|2124|2123.5|2122.5|2122|19232
1634720770000|2021-10-20 09:06:10|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|3508
1634720780000|2021-10-20 09:06:20|2124|2122.5|2123|2122.5|2124|2122.5|2123|2122.5|6534
1634720790000|2021-10-20 09:06:30|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|4383
1634720800000|2021-10-20 09:06:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|4417
1634720810000|2021-10-20 09:06:50|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|0
1634720820000|2021-10-20 09:07:00|2123.5||2123.5||2123.5||2123.5||1414
1634720830000|2021-10-20 09:07:10||2123||2123||2123||2123|0
1634720840000|2021-10-20 09:07:20|||||||||665
1634720850000|2021-10-20 09:07:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|7128
1634720860000|2021-10-20 09:07:40|||||||||452
1634720870000|2021-10-20 09:07:50|||||||||451
1634720880000|2021-10-20 09:08:00|||||||||452
1634720890000|2021-10-20 09:08:10|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|1804
1634720900000|2021-10-20 09:08:20|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|34060
1634720910000|2021-10-20 09:08:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|660
1634720920000|2021-10-20 09:08:40|2124.5|2123|2123|2122.5|2124.5|2123|2122.5|2121.5|18967
1634720930000|2021-10-20 09:08:50|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|3548
1634720940000|2021-10-20 09:09:00|2123|2122.5|2123|2122.5|2123.5|2122.5|2122.5|2122.5|4195
1634720950000|2021-10-20 09:09:10|2122.5|2122|2122.5|2122|2123|2122.5|2122.5|2122|4861
1634720960000|2021-10-20 09:09:20|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|2374
1634720970000|2021-10-20 09:09:30|2123|2122.5|2124|2123.5|2124|2123.5|2122.5|2122.5|7013
1634720980000|2021-10-20 09:09:40|||||||||1750
1634720990000|2021-10-20 09:09:50|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|2799
1634721000000|2021-10-20 09:10:00|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|7827
1634721010000|2021-10-20 09:10:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|2651
1634721020000|2021-10-20 09:10:20|2123.5|2123|2123.5|2123|2123.5|2123.5|2123.5|2123|11678
1634721030000|2021-10-20 09:10:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|857
1634721040000|2021-10-20 09:10:40|2123.5|2123|2124|2123|2124|2123.5|2123.5|2123|7022
1634721050000|2021-10-20 09:10:50|2123.5||2123.5||2123.5||2123.5||0
1634721060000|2021-10-20 09:11:00|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|2400
1634721070000|2021-10-20 09:11:10|2123.5|2123|2124|2123|2124|2123|2123.5|2123|461
1634721080000|2021-10-20 09:11:20|2123.5|2123.5|2124|2123.5|2124|2123.5|2123.5|2123.5|595
1634721090000|2021-10-20 09:11:30|||||||||400
1634721100000|2021-10-20 09:11:40|2124.5|2124|2124.5|2124|2124.5|2124|2124|2124|7082
1634721110000|2021-10-20 09:11:50|||||||||365
1634721120000|2021-10-20 09:12:00|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|3758
1634721130000|2021-10-20 09:12:10|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|6138
1634721170000|2021-10-20 09:12:50|2123.5|2123|2125|2124.5|2125|2124.5|2123.5|2123|31340
1634721180000|2021-10-20 09:13:00|||||||||1022
1634721190000|2021-10-20 09:13:10|2124.5|2124|2124.5|2124|2124.5|2124.5|2124.5|2124|10283
1634721200000|2021-10-20 09:13:20|||||||||400
1634721220000|2021-10-20 09:13:40|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1090
1634721230000|2021-10-20 09:13:50|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|4875
1634721240000|2021-10-20 09:14:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|900
1634721260000|2021-10-20 09:14:20|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124|378
1634721280000|2021-10-20 09:14:40|2124.5|2124|2124.5|2124|2125|2124.5|2124.5|2124|4777
1634721290000|2021-10-20 09:14:50|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|990
1634721300000|2021-10-20 09:15:00|2123.5|2123|2123.5|2123|2124|2123.5|2123.5|2123|1800
1634721310000|2021-10-20 09:15:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|405
1634721330000|2021-10-20 09:15:30|||||||||1090
1634721350000|2021-10-20 09:15:50|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|96
1634721360000|2021-10-20 09:16:00|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|10802
1634721370000|2021-10-20 09:16:10|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|400
1634721380000|2021-10-20 09:16:20|2123.5|2123|2123|2122.5|2123.5|2123|2123|2122.5|1977
1634721410000|2021-10-20 09:16:50|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|1868
1634721430000|2021-10-20 09:17:10|||||||||400
1634721450000|2021-10-20 09:17:30|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|5741
1634721480000|2021-10-20 09:18:00|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1834
1634721490000|2021-10-20 09:18:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|2121
1634721500000|2021-10-20 09:18:20|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|6827
1634721510000|2021-10-20 09:18:30|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|400
1634721530000|2021-10-20 09:18:50|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|3515
1634721540000|2021-10-20 09:19:00|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|0
1634721570000|2021-10-20 09:19:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|1421
1634721580000|2021-10-20 09:19:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2122.5|148
1634721590000|2021-10-20 09:19:50|||||||||1677
1634721600000|2021-10-20 09:20:00|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|1006
1634721620000|2021-10-20 09:20:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|400
1634721630000|2021-10-20 09:20:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122|1205
1634721640000|2021-10-20 09:20:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|1392
1634721650000|2021-10-20 09:20:50|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|1907
1634721660000|2021-10-20 09:21:00|2123|2122.5|2123.5|2122.5|2123.5|2122.5|2123|2122.5|400
1634721670000|2021-10-20 09:21:10|2123|2123|2123|2122.5|2123.5|2123|2123|2122.5|7
1634721680000|2021-10-20 09:21:20|||||||||1228
1634721690000|2021-10-20 09:21:30|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|0
1634721710000|2021-10-20 09:21:50|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|895
1634721730000|2021-10-20 09:22:10|||||||||600
1634721740000|2021-10-20 09:22:20|2123.5|2123|2123|2122.5|2123.5|2123|2122.5|2122|3294
1634721750000|2021-10-20 09:22:30|2122.5|2122|2122.5|2122|2122.5|2122.5|2122.5|2122|0
1634721760000|2021-10-20 09:22:40|2123|2122.5|2123|2122.5|2123|2122.5|2122.5|2122.5|0
1634721770000|2021-10-20 09:22:50|||||||||158
1634721780000|2021-10-20 09:23:00|2123.5|2123|2123.5|2122.5|2123.5|2123|2123.5|2122.5|2083
1634721790000|2021-10-20 09:23:10|2123|2123|2123.5|2123|2123.5|2123|2123|2123|11
1634721800000|2021-10-20 09:23:20|2123|2122.5|2122.5|2122|2123.5|2123|2122.5|2122|502
1634721810000|2021-10-20 09:23:30|2122|2121.5|2122|2121.5|2122.5|2121.5|2122|2121.5|195
1634721840000|2021-10-20 09:24:00|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|1131
1634721850000|2021-10-20 09:24:10|||||||||3000
1634721860000|2021-10-20 09:24:20|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|899
1634721880000|2021-10-20 09:24:40|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|2782
1634721900000|2021-10-20 09:25:00|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|1515
1634721910000|2021-10-20 09:25:10|2122.5||2122.5||2122.5||2122.5||0
1634721920000|2021-10-20 09:25:20|2122||2122||2122||2122||0
1634721930000|2021-10-20 09:25:30|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|2417
1634721960000|2021-10-20 09:26:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|2407
1634721970000|2021-10-20 09:26:10|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|14927
1634721980000|2021-10-20 09:26:20|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|446
1634721990000|2021-10-20 09:26:30|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|1309
1634722010000|2021-10-20 09:26:50|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|1349
1634722020000|2021-10-20 09:27:00|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|1415
1634722030000|2021-10-20 09:27:10|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|0
1634722040000|2021-10-20 09:27:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2121.5|247
1634722070000|2021-10-20 09:27:50|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|428
1634722090000|2021-10-20 09:28:10|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|3061
1634722110000|2021-10-20 09:28:30|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|1865
1634722120000|2021-10-20 09:28:40|2123|2122.5|2124|2123.5|2124|2123.5|2122.5|2122.5|6804
1634722130000|2021-10-20 09:28:50|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|924
1634722140000|2021-10-20 09:29:00|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|2874
1634722150000|2021-10-20 09:29:10|2124||2123.5||2124||2123.5||0
1634722160000|2021-10-20 09:29:20|2124|2123.5|2124|2123.5|2124|2123.5|2123.5|2123|2714
1634722180000|2021-10-20 09:29:40||2123||2123.5||2123.5||2123|0
1634722200000|2021-10-20 09:30:00|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|5155
1634722210000|2021-10-20 09:30:10|||||||||1000
1634722220000|2021-10-20 09:30:20|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|12394
1634722230000|2021-10-20 09:30:30|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|5670
1634722260000|2021-10-20 09:31:00|||||||||400
1634722290000|2021-10-20 09:31:30|2124|2123.5|2124|2123.5|2124|2124|2124|2123.5|9359
1634722310000|2021-10-20 09:31:50|||||||||2277
1634722320000|2021-10-20 09:32:00|||||||||300
1634722330000|2021-10-20 09:32:10|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|2410
1634722350000|2021-10-20 09:32:30|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|3173
1634722360000|2021-10-20 09:32:40|||||||||200
1634722370000|2021-10-20 09:32:50|2123|2122.5|2123|2122.5|2123.5|2123|2123|2122.5|400
1634722390000|2021-10-20 09:33:10|||||||||2289
1634722400000|2021-10-20 09:33:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|1145
1634722420000|2021-10-20 09:33:40|2123|2122.5|2123|2122|2123|2122.5|2122.5|2122|2521
1634722430000|2021-10-20 09:33:50|2122.5||2122.5||2122.5||2122.5||0
1634722450000|2021-10-20 09:34:10||2121.5||2121.5||2121.5||2121.5|504
1634722460000|2021-10-20 09:34:20||2122||2121.5||2122||2121.5|0
1634722470000|2021-10-20 09:34:30||2122||2122||2122||2122|0
1634722490000|2021-10-20 09:34:50|2123|2122.5|2123|2122.5|2123.5|2123|2123|2122.5|4719
1634722500000|2021-10-20 09:35:00|||||||||400
1634722540000|2021-10-20 09:35:40|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|4679
1634722550000|2021-10-20 09:35:50|||||||||50
1634722560000|2021-10-20 09:36:00|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|1925
1634722580000|2021-10-20 09:36:20|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|1962
1634722600000|2021-10-20 09:36:40|2123|2122.5|2123|2122.5|2123.5|2123|2122.5|2122|1112
1634722620000|2021-10-20 09:37:00|||||||||35
1634722630000|2021-10-20 09:37:10|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|230
1634722640000|2021-10-20 09:37:20|2123|2122.5|2123.5|2123|2124|2123.5|2123|2122.5|4322
1634722660000|2021-10-20 09:37:40|2124||2123.5||2124||2123.5||0
1634722670000|2021-10-20 09:37:50|||||||||271
1634722680000|2021-10-20 09:38:00|2124|2123.5|2124|2123|2124|2123.5|2123.5|2123|120
1634722690000|2021-10-20 09:38:10||2123.5||2123.5||2123.5||2123.5|0
1634722790000|2021-10-20 09:39:50|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|966
1634722800000|2021-10-20 09:40:00|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|95
1634722810000|2021-10-20 09:40:10|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|705
1634722840000|2021-10-20 09:40:40|2123|2122.5|2123.5|2122.5|2123.5|2123|2123|2122.5|9237
1634722850000|2021-10-20 09:40:50|2123||2123||2123||2123||0
1634722860000|2021-10-20 09:41:00|2123.5|2123|2122|2121.5|2123.5|2123|2122|2121.5|31745
1634722880000|2021-10-20 09:41:20||2121||2121||2121||2121|497
1634722910000|2021-10-20 09:41:50||2121.5||2121.5||2121.5||2121.5|0
1634722920000|2021-10-20 09:42:00|2122.5||2122||2122.5||2122||5213
1634722930000|2021-10-20 09:42:10|2122.5||2122||2122.5||2122||4349
1634722940000|2021-10-20 09:42:20|2122.5||2122||2122.5||2122||1000
1634722950000|2021-10-20 09:42:30|2122.5||2122||2122.5||2122||628
1634722960000|2021-10-20 09:42:40|||||||||2500
1634723000000|2021-10-20 09:43:20|2121.5|2121|2122|2121.5|2122.5|2121.5|2121.5|2121|13279
1634723020000|2021-10-20 09:43:40|2122.5||2122||2122.5||2122||4704
1634723030000|2021-10-20 09:43:50|2122.5||2122||2122.5||2122||2050
1634723040000|2021-10-20 09:44:00|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|29998
1634723050000|2021-10-20 09:44:10|2122.5|2122|2123|2122.5|2123|2122.5|2122|2121.5|12192
1634723070000|2021-10-20 09:44:30|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|5517
1634723100000|2021-10-20 09:45:00|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|6950
1634723110000|2021-10-20 09:45:10|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|6025
1634723120000|2021-10-20 09:45:20|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|0
1634723130000|2021-10-20 09:45:30|2123.5|2123|2123.5|2123|2123.5|2123|2123|2123|250
1634723140000|2021-10-20 09:45:40|2123|2122.5|2123.5|2122.5|2123.5|2122.5|2123|2122.5|0
1634723150000|2021-10-20 09:45:50|2123|2122|2123|2122.5|2123|2122.5|2123|2122|5784
1634723160000|2021-10-20 09:46:00|||||||||194
1634723170000|2021-10-20 09:46:10|||||||||6
1634723180000|2021-10-20 09:46:20|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|495
1634723190000|2021-10-20 09:46:30|||||||||10
1634723200000|2021-10-20 09:46:40|||||||||511
1634723210000|2021-10-20 09:46:50|||||||||30
1634723230000|2021-10-20 09:47:10|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|3228
1634723240000|2021-10-20 09:47:20|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|708
1634723250000|2021-10-20 09:47:30|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|400
1634723260000|2021-10-20 09:47:40|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|1801
1634723300000|2021-10-20 09:48:20|||||||||200
1634723310000|2021-10-20 09:48:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1321
1634723320000|2021-10-20 09:48:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|1562
1634723330000|2021-10-20 09:48:50|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|2027
1634723370000|2021-10-20 09:49:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|115
1634723380000|2021-10-20 09:49:40|2123.5|2123|2123.5|2123|2124|2123.5|2123.5|2123|2279
1634723400000|2021-10-20 09:50:00|||||||||319
1634723410000|2021-10-20 09:50:10|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|8962
1634723450000|2021-10-20 09:50:50|2125|2124.5|2125.5|2125|2126|2125.5|2125|2124.5|79103
1634723460000|2021-10-20 09:51:00|2126|2125.5|2126|2125.5|2126|2125.5|2125.5|2125|8139
1634723470000|2021-10-20 09:51:10|2125.5|2125|2125|2124.5|2125.5|2125|2125|2124.5|7455
1634723540000|2021-10-20 09:52:20|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|3234
1634723570000|2021-10-20 09:52:50|2126||2125.5||2126||2125.5||6192
1634723580000|2021-10-20 09:53:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|3687
1634723590000|2021-10-20 09:53:10|2124|2123.5|2125|2124.5|2125.5|2125|2124|2123.5|11629
1634723600000|2021-10-20 09:53:20|||||||||1659
1634723610000|2021-10-20 09:53:30|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|490
1634723620000|2021-10-20 09:53:40|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|2793
1634723630000|2021-10-20 09:53:50|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|6445
1634723640000|2021-10-20 09:54:00|||||||||147
1634723650000|2021-10-20 09:54:10|2127||2126.5||2127||2126.5||4636
1634723660000|2021-10-20 09:54:20|2126|2125.5|2126.5|2126|2126.5|2126|2126|2125.5|10090
1634723680000|2021-10-20 09:54:40|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|2951
1634723690000|2021-10-20 09:54:50|||||||||1304
1634723700000|2021-10-20 09:55:00|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|4434
1634723710000|2021-10-20 09:55:10|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|3512
1634723720000|2021-10-20 09:55:20|||||||||291
1634723730000|2021-10-20 09:55:30|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|686
1634723750000|2021-10-20 09:55:50|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126.5|746
1634723770000|2021-10-20 09:56:10|2126.5|2126|2127|2126|2127|2126.5|2126.5|2126|900
1634723780000|2021-10-20 09:56:20|2126.5|2126.5|2127|2126.5|2127|2126.5|2126.5|2126|4892
1634723800000|2021-10-20 09:56:40||2126||2126.5||2126.5||2126|426
1634723820000|2021-10-20 09:57:00|||||||||196
1634723850000|2021-10-20 09:57:30|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|5014
1634723900000|2021-10-20 09:58:20|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|1711
1634723910000|2021-10-20 09:58:30|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|644
1634723920000|2021-10-20 09:58:40|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|943
1634723930000|2021-10-20 09:58:50|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|47293
1634723940000|2021-10-20 09:59:00|2128|2127.5|2128|2127.5|2128.5|2128|2128|2127.5|6518
1634723950000|2021-10-20 09:59:10|||||||||750
1634723960000|2021-10-20 09:59:20|2127.5|2127|2127|2126.5|2127.5|2127|2127|2126.5|10290
1634723970000|2021-10-20 09:59:30|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|1974
1634723980000|2021-10-20 09:59:40|2127.5|2127|2127.5|2127|2128|2127.5|2127.5|2127|1051
1634723990000|2021-10-20 09:59:50|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|0
1634724000000|2021-10-20 10:00:00|||||||||235
1634724010000|2021-10-20 10:00:10|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|4196
1634724020000|2021-10-20 10:00:20|2128|2127.5|2127.5|2127|2128|2127.5|2127.5|2127|2357
1634724050000|2021-10-20 10:00:50|2127|2126.5|2127.5|2127|2127.5|2127|2127|2126.5|601
1634724060000|2021-10-20 10:01:00|2127|2126.5|2127.5|2126.5|2127.5|2126.5|2127|2126.5|400
1634724070000|2021-10-20 10:01:10|2127|2127|2127|2126.5|2127.5|2127|2127|2126.5|46
1634724080000|2021-10-20 10:01:20|2127.5|2127|2127|2126.5|2127.5|2127|2127|2126.5|246
1634724090000|2021-10-20 10:01:30|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|95
1634724120000|2021-10-20 10:02:00|2127|2126.5|2127|2126.5|2127.5|2127|2127|2126.5|410
1634724130000|2021-10-20 10:02:10|2126.5|2126|2127|2126.5|2127|2126.5|2126.5|2126|2539
1634724140000|2021-10-20 10:02:20|2126.5|2126|2127|2126.5|2127|2126.5|2126.5|2126|2454
1634724160000|2021-10-20 10:02:40|2127.5|2127|2126.5|2126|2127.5|2127|2126.5|2126|4067
1634724180000|2021-10-20 10:03:00|||||||||30
1634724190000|2021-10-20 10:03:10|||||||||400
1634724220000|2021-10-20 10:03:40|2126|2125.5|2126.5|2126|2126.5|2126|2126|2125.5|7637
1634724240000|2021-10-20 10:04:00|2126|2125.5|2126|2125.5|2126|2126|2126|2125.5|1200
1634724250000|2021-10-20 10:04:10|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|917
1634724260000|2021-10-20 10:04:20|||||||||500
1634724280000|2021-10-20 10:04:40|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|9134
1634724290000|2021-10-20 10:04:50|||||||||2351
1634724300000|2021-10-20 10:05:00|||||||||10
1634724310000|2021-10-20 10:05:10|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|7703
1634724330000|2021-10-20 10:05:30|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1177
1634724340000|2021-10-20 10:05:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|242
1634724350000|2021-10-20 10:05:50|2126|2125.5|2125.5|2125|2126|2125.5|2125.5|2125|2775
1634724360000|2021-10-20 10:06:00|2126|2125.5|2126.5|2125.5|2126.5|2126|2126|2125.5|950
1634724370000|2021-10-20 10:06:10|2126||2126||2126.5||2126||0
1634724380000|2021-10-20 10:06:20|2126.5||2126||2126.5||2126||864
1634724390000|2021-10-20 10:06:30|||||||||2525
1634724400000|2021-10-20 10:06:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1712
1634724420000|2021-10-20 10:07:00|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1923
1634724450000|2021-10-20 10:07:30|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2124.5|2652
1634724470000|2021-10-20 10:07:50|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|2171
1634724510000|2021-10-20 10:08:30|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|920
1634724520000|2021-10-20 10:08:40|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|400
1634724530000|2021-10-20 10:08:50|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|400
1634724540000|2021-10-20 10:09:00|||||||||3500
1634724560000|2021-10-20 10:09:20|2126.5|2126|2126.5|2126|2127|2126.5|2126.5|2126|4073
1634724580000|2021-10-20 10:09:40|||||||||2000
1634724630000|2021-10-20 10:10:30|2126|2125.5|2126.5|2126|2126.5|2126|2126|2125.5|2451
1634724670000|2021-10-20 10:11:10|2127|2126.5|2126.5|2126|2127|2126.5|2126.5|2126|2239
1634724690000|2021-10-20 10:11:30|||||||||400
1634724700000|2021-10-20 10:11:40|2126|2125.5|2126|2125.5|2126|2126|2126|2125.5|1336
1634724710000|2021-10-20 10:11:50|2126.5|2126|2126.5|2126|2126.5|2126|2126|2125.5|5663
1634724720000|2021-10-20 10:12:00|2126|2125.5|2126.5|2126|2126.5|2126|2126|2125.5|4560
1634724740000|2021-10-20 10:12:20|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|495
1634724750000|2021-10-20 10:12:30|||||||||10
1634724760000|2021-10-20 10:12:40|2125.5|2125|2126|2125.5|2126|2125.5|2125.5|2125|12286
1634724770000|2021-10-20 10:12:50|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1239
1634724790000|2021-10-20 10:13:10|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|3191
1634724830000|2021-10-20 10:13:50|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1845
1634724840000|2021-10-20 10:14:00|2124.5|2124|2125|2124.5|2125|2124.5|2124.5|2124|4449
1634724860000|2021-10-20 10:14:20|2124.5|2124|2125|2124.5|2125.5|2125|2124.5|2124|10512
1634724880000|2021-10-20 10:14:40|||||||||2000
1634724890000|2021-10-20 10:14:50|2125.5|2125|2126.5|2126|2126.5|2126|2125.5|2125|5909
1634724900000|2021-10-20 10:15:00||2125.5||2126||2126||2125.5|0
1634724920000|2021-10-20 10:15:20|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126.5|4771
1634724930000|2021-10-20 10:15:30|||||||||1481
1634724940000|2021-10-20 10:15:40|2127.5|2127|2127.5|2127|2127.5|2127|2127|2126.5|8705
1634724960000|2021-10-20 10:16:00|2128|2127.5|2127.5|2127|2128|2127.5|2127.5|2127|595
1634724990000|2021-10-20 10:16:30|||||||||750
1634725010000|2021-10-20 10:16:50|2127|2126.5|2127.5|2127|2127.5|2127|2127|2126.5|7722
1634725020000|2021-10-20 10:17:00|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127|2441
1634725030000|2021-10-20 10:17:10|||||||||1726
1634725050000|2021-10-20 10:17:30|||||||||1569
1634725080000|2021-10-20 10:18:00|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|4045
1634725090000|2021-10-20 10:18:10||2126.5||2127||2127||2126.5|4221
1634725100000|2021-10-20 10:18:20|2127|2126.5|2127.5|2126.5|2127.5|2127|2127|2126.5|1912
1634725110000|2021-10-20 10:18:30|2127||2127||2127.5||2127||0
1634725120000|2021-10-20 10:18:40|2126.5|2126|2127|2126|2127|2126.5|2126.5|2126|4616
1634725130000|2021-10-20 10:18:50|2126.5|2126.5|2126.5|2126|2127|2126.5|2126.5|2126|816
1634725140000|2021-10-20 10:19:00|2127|2126.5|2127|2126|2127|2126.5|2127|2126|869
1634725180000|2021-10-20 10:19:40|2126.5|2125.5|2126|2125|2126.5|2125.5|2125.5|2125|2557
1634725190000|2021-10-20 10:19:50|2125.5|2125.5|2126|2125.5|2126|2125.5|2125.5|2125|96
1634725200000|2021-10-20 10:20:00|2125.5|2125|2126|2125.5|2126|2125.5|2125.5|2125|1737
1634725210000|2021-10-20 10:20:10|2125.5|2125|2126|2125.5|2126|2125.5|2125.5|2125|2342
1634725220000|2021-10-20 10:20:20||2125||2125.5||2125.5||2125|2971
1634725240000|2021-10-20 10:20:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1685
1634725250000|2021-10-20 10:20:50|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|2742
1634725260000|2021-10-20 10:21:00|2124.5|2124|2125|2124.5|2125|2124.5|2124.5|2124|1730
1634725270000|2021-10-20 10:21:10|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|99
1634725280000|2021-10-20 10:21:20|||||||||531
1634725290000|2021-10-20 10:21:30|2124|2123.5|2125|2124.5|2125|2124.5|2124|2123.5|3062
1634725300000|2021-10-20 10:21:40|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1707
1634725310000|2021-10-20 10:21:50|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|275
1634725330000|2021-10-20 10:22:10|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|795
1634725340000|2021-10-20 10:22:20|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124.5|1198
1634725350000|2021-10-20 10:22:30|2124.5|2124|2125|2124.5|2125|2124.5|2124.5|2124|1435
1634725360000|2021-10-20 10:22:40|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1227
1634725370000|2021-10-20 10:22:50|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1197
1634725380000|2021-10-20 10:23:00|2124.5|2124|2125|2124|2125|2124|2124|2124|1010
1634725390000|2021-10-20 10:23:10|2125.5|2124.5|2125.5|2125|2125.5|2125|2125.5|2124.5|3693
1634725430000|2021-10-20 10:23:50|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|826
1634725440000|2021-10-20 10:24:00|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|1550
1634725470000|2021-10-20 10:24:30|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|1947
1634725490000|2021-10-20 10:24:50|2126.5||2126||2126.5||2126||0
1634725500000|2021-10-20 10:25:00|2126.5|2126|2126.5|2126|2126.5|2126|2126|2126|699
1634725530000|2021-10-20 10:25:30|||||||||80
1634725590000|2021-10-20 10:26:30|2127|2126.5|2127|2126.5|2127.5|2126.5|2127|2126.5|1134
1634725630000|2021-10-20 10:27:10|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|3272
1634725640000|2021-10-20 10:27:20|2128|2127.5|2127.5|2127|2128|2127.5|2127.5|2127|1740
1634725650000|2021-10-20 10:27:30|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|1373
1634725660000|2021-10-20 10:27:40|||||||||957
1634725670000|2021-10-20 10:27:50|||||||||100
1634725680000|2021-10-20 10:28:00|2128.5|2128|2128|2127.5|2128.5|2128|2128|2127.5|9654
1634725700000|2021-10-20 10:28:20|2128.5|2128|2128|2127.5|2128.5|2128|2128|2127.5|581
1634725710000|2021-10-20 10:28:30|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|3731
1634725720000|2021-10-20 10:28:40|2128|2127.5|2128.5|2128|2128.5|2128|2128|2127.5|1086
1634725780000|2021-10-20 10:29:40|2129|2128.5|2128.5|2128|2129|2128.5|2128.5|2128|17768
1634725790000|2021-10-20 10:29:50|2129|2128.5|2128.5|2128|2129|2128.5|2128.5|2128|10738
1634725810000|2021-10-20 10:30:10|2129|2128.5|2129|2128.5|2129|2128.5|2129|2128.5|6278
1634725850000|2021-10-20 10:30:50|2128.5|2128|2129|2128.5|2129|2128.5|2128.5|2128|3110
1634725870000|2021-10-20 10:31:10|2129.5|2129|2129|2128|2129.5|2129|2128.5|2128|13594
1634725880000|2021-10-20 10:31:20|2128.5|2128.5|2128.5|2128|2129|2128.5|2128.5|2128|1999
1634725890000|2021-10-20 10:31:30|2129|2128.5|2129|2128.5|2129|2128.5|2129|2128.5|0
1634725930000|2021-10-20 10:32:10|2129.5|2129|2129|2128.5|2129.5|2129|2129|2128.5|4515
1634725980000|2021-10-20 10:33:00|||||||||95
1634725990000|2021-10-20 10:33:10|2129.5|2129|2129.5|2129|2129.5|2129|2129.5|2129|4211
1634726010000|2021-10-20 10:33:30|||||||||151
1634726020000|2021-10-20 10:33:40|||||||||1000
1634726050000|2021-10-20 10:34:10|2130|2129.5|2129.5|2129|2130|2129.5|2129.5|2129|2119
1634726060000|2021-10-20 10:34:20|2130|2129.5|2129.5|2129|2130|2129.5|2129.5|2129|8053
1634726080000|2021-10-20 10:34:40|||||||||100
1634726090000|2021-10-20 10:34:50|2130||2129.5||2130||2129.5||400
1634726120000|2021-10-20 10:35:20|2129|2128.5|2129|2128.5|2129.5|2129|2129|2128.5|7713
1634726130000|2021-10-20 10:35:30|||||||||400
1634726140000|2021-10-20 10:35:40|2129.5||2129||2129.5||2129||550
1634726150000|2021-10-20 10:35:50|2129.5||2129||2129.5||2129||0
1634726160000|2021-10-20 10:36:00|2128.5|2128|2128.5|2128|2129|2128.5|2128.5|2128|4920
1634726170000|2021-10-20 10:36:10|||||||||40
1634726180000|2021-10-20 10:36:20|2129|2128.5|2129|2128.5|2129|2128.5|2129|2128|1286
1634726190000|2021-10-20 10:36:30|2129.5|2129|2129.5|2129|2129.5|2129|2129.5|2129|5854
1634726200000|2021-10-20 10:36:40|||||||||1400
1634726210000|2021-10-20 10:36:50|||||||||420
1634726230000|2021-10-20 10:37:10|||||||||661
1634726240000|2021-10-20 10:37:20|||||||||400
1634726250000|2021-10-20 10:37:30|2129|2128.5|2129|2128.5|2129.5|2129|2129|2128.5|4721
1634726260000|2021-10-20 10:37:40||2128||2128.5||2128.5||2128|569
1634726280000|2021-10-20 10:38:00|||||||||1007
1634726290000|2021-10-20 10:38:10|2128.5|2128|2128.5|2128|2128.5|2128.5|2128.5|2128|5041
1634726300000|2021-10-20 10:38:20|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|3710
1634726310000|2021-10-20 10:38:30|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|1721
1634726320000|2021-10-20 10:38:40|2128|2127.5|2128|2127.5|2128.5|2128|2128|2127.5|7227
1634726330000|2021-10-20 10:38:50|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|4673
1634726370000|2021-10-20 10:39:30|||||||||400
1634726400000|2021-10-20 10:40:00|||||||||500
1634726430000|2021-10-20 10:40:30|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|4312
1634726440000|2021-10-20 10:40:40|||||||||400
1634726450000|2021-10-20 10:40:50|||||||||1167
1634726470000|2021-10-20 10:41:10|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|28869
1634726480000|2021-10-20 10:41:20|2127|2126.5|2128|2127.5|2128|2127.5|2127|2126.5|3629
1634726490000|2021-10-20 10:41:30|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|2819
1634726500000|2021-10-20 10:41:40|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|5131
1634726510000|2021-10-20 10:41:50|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|3951
1634726550000|2021-10-20 10:42:30|||||||||541
1634726560000|2021-10-20 10:42:40|2129|2128.5|2128.5|2128|2129|2128.5|2128.5|2127.5|1811
1634726580000|2021-10-20 10:43:00|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|3067
1634726590000|2021-10-20 10:43:10|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|25708
1634726600000|2021-10-20 10:43:20|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|0
1634726620000|2021-10-20 10:43:40|||||||||100
1634726660000|2021-10-20 10:44:20|||||||||674
1634726680000|2021-10-20 10:44:40|||||||||2192
1634726720000|2021-10-20 10:45:20|||||||||1227
1634726730000|2021-10-20 10:45:30|||||||||624
1634726740000|2021-10-20 10:45:40|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126.5|4465
1634726750000|2021-10-20 10:45:50|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|125
1634726760000|2021-10-20 10:46:00|2127|2126.5|2127|2126.5|2127|2126.5|2126.5|2126|954
1634726770000|2021-10-20 10:46:10|||||||||400
1634726800000|2021-10-20 10:46:40|||||||||400
1634726820000|2021-10-20 10:47:00|2127.5|2127|2127|2126.5|2127.5|2127|2127|2126.5|2370
1634726830000|2021-10-20 10:47:10|||||||||400
1634726880000|2021-10-20 10:48:00|||||||||830
1634726890000|2021-10-20 10:48:10|||||||||4700
1634726960000|2021-10-20 10:49:20|||||||||100
1634726980000|2021-10-20 10:49:40|||||||||400
1634726990000|2021-10-20 10:49:50|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|495
1634727000000|2021-10-20 10:50:00|||||||||436
1634727010000|2021-10-20 10:50:10|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126.5|435
1634727080000|2021-10-20 10:51:20|2126.5|2126|2127|2126.5|2127|2126.5|2126.5|2126|4054
1634727110000|2021-10-20 10:51:50|||||||||1000
1634727120000|2021-10-20 10:52:00|||||||||1000
1634727130000|2021-10-20 10:52:10|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|1617
1634727170000|2021-10-20 10:52:50|||||||||400
1634727190000|2021-10-20 10:53:10|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|11570
1634727220000|2021-10-20 10:53:40|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|1774
1634727230000|2021-10-20 10:53:50|||||||||103
1634727250000|2021-10-20 10:54:10|||||||||400
1634727260000|2021-10-20 10:54:20|2126|2125.5|2126|2125.5|2126|2125.5|2125.5|2125|4670
1634727280000|2021-10-20 10:54:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|660
1634727290000|2021-10-20 10:54:50|||||||||3494
1634727300000|2021-10-20 10:55:00|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|399
1634727310000|2021-10-20 10:55:10|2125.5|2125|2125|2124.5|2125.5|2125|2125|2124.5|774
1634727320000|2021-10-20 10:55:20|||||||||198
1634727330000|2021-10-20 10:55:30|||||||||400
1634727440000|2021-10-20 10:57:20|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1870
1634727450000|2021-10-20 10:57:30|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1359
1634727470000|2021-10-20 10:57:50|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1832
1634727490000|2021-10-20 10:58:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|943
1634727500000|2021-10-20 10:58:20|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|1953
1634727510000|2021-10-20 10:58:30|2124.5|2124|2124.5|2124|2124.5|2124|2124|2123.5|2880
1634727560000|2021-10-20 10:59:20|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124|1940
1634727610000|2021-10-20 11:00:10|2125.5|2125|2124.5|2124|2125.5|2125|2124.5|2124|2161
1634727620000|2021-10-20 11:00:20|2125||2124.5||2125||2124.5||72
1634727630000|2021-10-20 11:00:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1436
1634727680000|2021-10-20 11:01:20|2124.5|2124|2124.5|2124|2125|2124.5|2124.5|2124|2972
1634727690000|2021-10-20 11:01:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1729
1634727700000|2021-10-20 11:01:40|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|4969
1634727720000|2021-10-20 11:02:00|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124|1136
1634727740000|2021-10-20 11:02:20|||||||||478
1634727760000|2021-10-20 11:02:40|2125.5|2125|2126.5|2126|2126.5|2126|2125|2124.5|13717
1634727770000|2021-10-20 11:02:50|2126|2125.5|2126|2125.5|2126.5|2126|2126|2125.5|11302
1634727780000|2021-10-20 11:03:00|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|3880
1634727800000|2021-10-20 11:03:20|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1807
1634727810000|2021-10-20 11:03:30|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|7033
1634727820000|2021-10-20 11:03:40|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|2718
1634727830000|2021-10-20 11:03:50|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|1869
1634727840000|2021-10-20 11:04:00|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|400
1634727860000|2021-10-20 11:04:20|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|1111
1634727870000|2021-10-20 11:04:30|||||||||1000
1634727880000|2021-10-20 11:04:40|||||||||1572
1634727890000|2021-10-20 11:04:50|||||||||10
1634727900000|2021-10-20 11:05:00|||||||||800
1634727910000|2021-10-20 11:05:10|2124.5|2124|2124.5|2124|2124.5|2124|2124|2123.5|6569
1634727940000|2021-10-20 11:05:40||2123.5||2124||2124||2123.5|2540
1634727960000|2021-10-20 11:06:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|8527
1634727970000|2021-10-20 11:06:10|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|2286
1634727980000|2021-10-20 11:06:20|2126|2125.5|2125.5|2125|2126|2125.5|2125.5|2125|2047
1634728000000|2021-10-20 11:06:40|2125|2124.5|2125|2124.5|2125.5|2125|2125|2124.5|3171
1634728010000|2021-10-20 11:06:50|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|266
1634728020000|2021-10-20 11:07:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|2633
1634728030000|2021-10-20 11:07:10|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|400
1634728040000|2021-10-20 11:07:20|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124.5|0
1634728050000|2021-10-20 11:07:30|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1795
1634728070000|2021-10-20 11:07:50|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|2600
1634728080000|2021-10-20 11:08:00|2125.5|2125|2125.5|2125|2125.5|2125|2125|2124.5|2130
1634728090000|2021-10-20 11:08:10|||||||||400
1634728140000|2021-10-20 11:09:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|7426
1634728150000|2021-10-20 11:09:10|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|2812
1634728160000|2021-10-20 11:09:20|||||||||100
1634728180000|2021-10-20 11:09:40|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|3987
1634728190000|2021-10-20 11:09:50|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|12098
1634728200000|2021-10-20 11:10:00|||||||||223
1634728220000|2021-10-20 11:10:20|||||||||114
1634728230000|2021-10-20 11:10:30|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|3700
1634728250000|2021-10-20 11:10:50|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|969
1634728260000|2021-10-20 11:11:00|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|2444
1634728290000|2021-10-20 11:11:30|||||||||400
1634728310000|2021-10-20 11:11:50|||||||||3555
1634728340000|2021-10-20 11:12:20|2124||2123.5||2124||2123.5||4672
1634728350000|2021-10-20 11:12:30|||||||||400
1634728370000|2021-10-20 11:12:50|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|5079
1634728430000|2021-10-20 11:13:50|||||||||300
1634728440000|2021-10-20 11:14:00|2124|2123.5|2124.5|2123.5|2124.5|2123.5|2124|2123.5|1905
1634728450000|2021-10-20 11:14:10|2124|2124|2124.5|2124|2124.5|2124|2124|2123.5|1095
1634728550000|2021-10-20 11:15:50|||||||||1
1634728570000|2021-10-20 11:16:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|95
1634728580000|2021-10-20 11:16:20|||||||||150
1634728600000|2021-10-20 11:16:40|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1066
1634728610000|2021-10-20 11:16:50|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124.5|0
1634728620000|2021-10-20 11:17:00|||||||||400
1634728630000|2021-10-20 11:17:10|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|425
1634728640000|2021-10-20 11:17:20|||||||||30
1634728650000|2021-10-20 11:17:30|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|366
1634728660000|2021-10-20 11:17:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2124.5|748
1634728680000|2021-10-20 11:18:00|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|210
1634728690000|2021-10-20 11:18:10|||||||||200
1634728700000|2021-10-20 11:18:20|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1171
1634728720000|2021-10-20 11:18:40|||||||||5000
1634728730000|2021-10-20 11:18:50|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|95
1634728770000|2021-10-20 11:19:30|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|3317
1634728820000|2021-10-20 11:20:20|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|778
1634728830000|2021-10-20 11:20:30|2124.5|2124|2124.5|2124|2125|2124|2124.5|2124|3545
1634728850000|2021-10-20 11:20:50|||||||||29
1634728860000|2021-10-20 11:21:00|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|902
1634728890000|2021-10-20 11:21:30|||||||||4710
1634728920000|2021-10-20 11:22:00|||||||||4538
1634728930000|2021-10-20 11:22:10|2124.5|2124|2124.5|2124|2124.5|2124.5|2124.5|2124|216
1634728950000|2021-10-20 11:22:30|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|645
1634728960000|2021-10-20 11:22:40||2123.5||2124||2124||2123.5|0
1634728970000|2021-10-20 11:22:50|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|469
1634728980000|2021-10-20 11:23:00||2123||2123||2123||2123|0
1634728990000|2021-10-20 11:23:10|2123.5|2123.5|2124|2123.5|2124|2123.5|2123.5|2123.5|425
1634729000000|2021-10-20 11:23:20|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|0
1634729020000|2021-10-20 11:23:40|||||||||818
1634729030000|2021-10-20 11:23:50|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|3485
1634729040000|2021-10-20 11:24:00|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|13985
1634729070000|2021-10-20 11:24:30|2123.5|2123|2123|2122.5|2123.5|2123|2123|2122.5|4135
1634729080000|2021-10-20 11:24:40|2123.5|2123|2123|2122.5|2123.5|2123|2123|2122.5|2287
1634729100000|2021-10-20 11:25:00|2123.5|2123|2123.5|2123|2123.5|2123|2123|2123|8603
1634729110000|2021-10-20 11:25:10|||||||||225
1634729120000|2021-10-20 11:25:20|||||||||226
1634729130000|2021-10-20 11:25:30|2123|2122|2123|2122.5|2123|2122.5|2122.5|2122|19910
1634729150000|2021-10-20 11:25:50|||||||||5000
1634729170000|2021-10-20 11:26:10|||||||||225
1634729180000|2021-10-20 11:26:20|||||||||946
1634729190000|2021-10-20 11:26:30|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|543
1634729200000|2021-10-20 11:26:40|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|2496
1634729210000|2021-10-20 11:26:50|||||||||1712
1634729230000|2021-10-20 11:27:10|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|940
1634729240000|2021-10-20 11:27:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2121.5|2202
1634729260000|2021-10-20 11:27:40|||||||||384
1634729300000|2021-10-20 11:28:20|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|1109
1634729310000|2021-10-20 11:28:30|||||||||50
1634729320000|2021-10-20 11:28:40|2121.5|2121|2121.5|2120.5|2122|2121.5|2121|2120.5|23486
1634729330000|2021-10-20 11:28:50||2121||2121||2121||2121|500
1634729340000|2021-10-20 11:29:00|||||||||300
1634729350000|2021-10-20 11:29:10|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|95
1634729360000|2021-10-20 11:29:20|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|63
1634729370000|2021-10-20 11:29:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1267
1634729380000|2021-10-20 11:29:40|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|1090
1634729400000|2021-10-20 11:30:00|2121.5|2121|2121.5|2121|2122|2121.5|2121.5|2121|3505
1634729410000|2021-10-20 11:30:10||2120.5||2121||2121||2120.5|0
1634729460000|2021-10-20 11:31:00|||||||||2063
1634729470000|2021-10-20 11:31:10|||||||||165
1634729500000|2021-10-20 11:31:40|||||||||2170
1634729540000|2021-10-20 11:32:20|||||||||198
1634729550000|2021-10-20 11:32:30|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|7350
1634729560000|2021-10-20 11:32:40|||||||||200
1634729580000|2021-10-20 11:33:00||2120.5||2121||2121||2120.5|0
1634729590000|2021-10-20 11:33:10|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|1068
1634729600000|2021-10-20 11:33:20|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|10261
1634729610000|2021-10-20 11:33:30|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|0
1634729620000|2021-10-20 11:33:40|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|1317
1634729630000|2021-10-20 11:33:50||2121||2121.5||2121.5||2121|4647
1634729640000|2021-10-20 11:34:00|2121.5|2121|2121.5|2121|2122|2121.5|2121.5|2121|5291
1634729660000|2021-10-20 11:34:20|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121|3363
1634729670000|2021-10-20 11:34:30||2121||2121.5||2121.5||2121|1322
1634729680000|2021-10-20 11:34:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|993
1634729690000|2021-10-20 11:34:50|2122|2121.5|2122|2121|2122|2121.5|2122|2121|797
1634729700000|2021-10-20 11:35:00||2121.5||2121||2121.5||2121|3179
1634729710000|2021-10-20 11:35:10|2121.5|2121.5|2121.5|2121|2121.5|2121.5|2121.5|2121|1609
1634729750000|2021-10-20 11:35:50|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|4478
1634729760000|2021-10-20 11:36:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|2777
1634729770000|2021-10-20 11:36:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|807
1634729790000|2021-10-20 11:36:30|||||||||2299
1634729810000|2021-10-20 11:36:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|300
1634729830000|2021-10-20 11:37:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|96
1634729840000|2021-10-20 11:37:20|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|3018
1634729850000|2021-10-20 11:37:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1245
1634729870000|2021-10-20 11:37:50|2121|2120.5|2121|2120.5|2121|2121|2121|2120.5|3878
1634729890000|2021-10-20 11:38:10||2120||2120||2120||2120|2973
1634729900000|2021-10-20 11:38:20||2120.5||2120.5||2120.5||2120.5|1180
1634729910000|2021-10-20 11:38:30|||||||||200
1634729920000|2021-10-20 11:38:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1174
1634729940000|2021-10-20 11:39:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|512
1634729950000|2021-10-20 11:39:10|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1013
1634729960000|2021-10-20 11:39:20|||||||||2500
1634730000000|2021-10-20 11:40:00|||||||||2125
1634730010000|2021-10-20 11:40:10||2120||2120.5||2120.5||2120|958
1634730040000|2021-10-20 11:40:40|||||||||2019
1634730050000|2021-10-20 11:40:50|||||||||400
1634730070000|2021-10-20 11:41:10|||||||||400
1634730080000|2021-10-20 11:41:20|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|56479
1634730090000|2021-10-20 11:41:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2016
1634730160000|2021-10-20 11:42:40|2120|2119.5|2120.5|2119.5|2120.5|2120|2120|2119.5|22377
1634730170000|2021-10-20 11:42:50||2120||2120||2120||2120|0
1634730190000|2021-10-20 11:43:10|||||||||2829
1634730200000|2021-10-20 11:43:20|||||||||816
1634730210000|2021-10-20 11:43:30|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|5261
1634730230000|2021-10-20 11:43:50|||||||||617
1634730280000|2021-10-20 11:44:40|||||||||500
1634730300000|2021-10-20 11:45:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|2239
1634730340000|2021-10-20 11:45:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|941
1634730350000|2021-10-20 11:45:50|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|1418
1634730380000|2021-10-20 11:46:20||2120.5||2120.5||2121||2120.5|0
1634730390000|2021-10-20 11:46:30||2121||2121||2121||2121|0
1634730430000|2021-10-20 11:47:10|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|1710
1634730440000|2021-10-20 11:47:20|2121.5|2121|2121.5|2121|2122|2121|2121.5|2120.5|2659
1634730450000|2021-10-20 11:47:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|422
1634730460000|2021-10-20 11:47:40|2121.5|2121|2121.5|2121|2121.5|2121|2121|2121|1352
1634730480000|2021-10-20 11:48:00|2121|2120.5|2121|2120.5|2121|2121|2121|2120.5|4796
1634730500000|2021-10-20 11:48:20|||||||||3700
1634730510000|2021-10-20 11:48:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|0
1634730520000|2021-10-20 11:48:40|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|95
1634730530000|2021-10-20 11:48:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|686
1634730540000|2021-10-20 11:49:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|866
1634730550000|2021-10-20 11:49:10|||||||||800
1634730560000|2021-10-20 11:49:20|||||||||2667
1634730570000|2021-10-20 11:49:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|2399
1634730580000|2021-10-20 11:49:40||2120.5||2121||2121||2120.5|4824
1634730590000|2021-10-20 11:49:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|3089
1634730600000|2021-10-20 11:50:00|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|463
1634730610000|2021-10-20 11:50:10|||||||||4715
1634730630000|2021-10-20 11:50:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|8020
1634730650000|2021-10-20 11:50:50|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|26703
1634730660000|2021-10-20 11:51:00|2120|2119.5|2120.5|2119.5|2120.5|2120|2120|2119.5|11789
1634730670000|2021-10-20 11:51:10||2120||2120||2120||2120|0
1634730700000|2021-10-20 11:51:40|||||||||3971
1634730710000|2021-10-20 11:51:50|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|36828
1634730720000|2021-10-20 11:52:00|2120|2119.5|2119|2118.5|2120|2119.5|2118.5|2118|18636
1634730730000|2021-10-20 11:52:10|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|1452
1634730740000|2021-10-20 11:52:20|||||||||3634
1634730750000|2021-10-20 11:52:30||2118||2118.5||2118.5||2118|0
1634730770000|2021-10-20 11:52:50|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|5096
1634730780000|2021-10-20 11:53:00|||||||||520
1634730790000|2021-10-20 11:53:10|2118.5|2118|2119|2118|2119|2118|2118.5|2118|337
1634730800000|2021-10-20 11:53:20|2118.5|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|95
1634730830000|2021-10-20 11:53:50|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|1469
1634730840000|2021-10-20 11:54:00|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|2881
1634730850000|2021-10-20 11:54:10|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|1555
1634730860000|2021-10-20 11:54:20|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|0
1634730880000|2021-10-20 11:54:40|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|10046
1634730890000|2021-10-20 11:54:50|||||||||1141
1634730910000|2021-10-20 11:55:10|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|3149
1634730920000|2021-10-20 11:55:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1941
1634730950000|2021-10-20 11:55:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|2293
1634730960000|2021-10-20 11:56:00|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|2082
1634730970000|2021-10-20 11:56:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|415
1634731010000|2021-10-20 11:56:50|||||||||50
1634731040000|2021-10-20 11:57:20|2120||2119.5||2120||2119.5||1319
1634731060000|2021-10-20 11:57:40|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|509
1634731070000|2021-10-20 11:57:50|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|464
1634731080000|2021-10-20 11:58:00|2119.5|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|0
1634731090000|2021-10-20 11:58:10|2120||2120||2120||2120||0
1634731100000|2021-10-20 11:58:20|2119.5|2119.5|2120|2119|2120|2119.5|2119.5|2119|5884
1634731110000|2021-10-20 11:58:30|2119.5|2118.5|2119.5|2119|2119.5|2119|2119.5|2118.5|0
1634731130000|2021-10-20 11:58:50|||||||||410
1634731140000|2021-10-20 11:59:00|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|1674
1634731210000|2021-10-20 12:00:10|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1954
1634731220000|2021-10-20 12:00:20|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|545
1634731230000|2021-10-20 12:00:30|||||||||2579
1634731250000|2021-10-20 12:00:50|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118|9354
1634731260000|2021-10-20 12:01:00|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1413
1634731270000|2021-10-20 12:01:10|||||||||9003
1634731300000|2021-10-20 12:01:40|2119.5|2119|2119.5|2119|2119.5|2119.5|2119.5|2119|400
1634731310000|2021-10-20 12:01:50|||||||||2000
1634731320000|2021-10-20 12:02:00|||||||||2400
1634731340000|2021-10-20 12:02:20|||||||||2000
1634731350000|2021-10-20 12:02:30|||||||||362
1634731380000|2021-10-20 12:03:00|||||||||260
1634731390000|2021-10-20 12:03:10|||||||||4203
1634731400000|2021-10-20 12:03:20|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|16212
1634731410000|2021-10-20 12:03:30|||||||||4
1634731420000|2021-10-20 12:03:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|0
1634731460000|2021-10-20 12:04:20|||||||||330
1634731480000|2021-10-20 12:04:40|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|9505
1634731510000|2021-10-20 12:05:10|||||||||3977
1634731520000|2021-10-20 12:05:20|2118.5||2118||2118.5||2118||4319
1634731540000|2021-10-20 12:05:40|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|2483
1634731550000|2021-10-20 12:05:50|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|6972
1634731560000|2021-10-20 12:06:00|||||||||991
1634731570000|2021-10-20 12:06:10|||||||||439
1634731580000|2021-10-20 12:06:20||2118.5||2118.5||2118.5||2118.5|241
1634731590000|2021-10-20 12:06:30|2119|2119|2119|2118.5|2119|2119|2119|2118.5|2169
1634731600000|2021-10-20 12:06:40|2118.5|2118|2118.5|2118|2118.5|2118.5|2118.5|2118|101
1634731610000|2021-10-20 12:06:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118|1260
1634731620000|2021-10-20 12:07:00|2119.5||2119||2119.5||2119||500
1634731640000|2021-10-20 12:07:20||2118||2118.5||2118.5||2118|0
1634731650000|2021-10-20 12:07:30|2119.5||2119||2119.5||2119||2377
1634731660000|2021-10-20 12:07:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|0
1634731680000|2021-10-20 12:08:00|2119|2118.5|2119|2118|2119|2118.5|2119|2118|0
1634731690000|2021-10-20 12:08:10|2118.5|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|1806
1634731700000|2021-10-20 12:08:20|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|4358
1634731710000|2021-10-20 12:08:30|||||||||1150
1634731740000|2021-10-20 12:09:00|||||||||758
1634731760000|2021-10-20 12:09:20|||||||||75
1634731780000|2021-10-20 12:09:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|1686
1634731790000|2021-10-20 12:09:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|460
1634731800000|2021-10-20 12:10:00|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|4913
1634731810000|2021-10-20 12:10:10|||||||||2000
1634731830000|2021-10-20 12:10:30|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|4858
1634731840000|2021-10-20 12:10:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|145
1634731850000|2021-10-20 12:10:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1227
1634731900000|2021-10-20 12:11:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|616
1634731920000|2021-10-20 12:12:00|||||||||500
1634731930000|2021-10-20 12:12:10|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1932
1634731950000|2021-10-20 12:12:30|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1853
1634731970000|2021-10-20 12:12:50|||||||||692
1634731990000|2021-10-20 12:13:10|||||||||226
1634732010000|2021-10-20 12:13:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1414
1634732030000|2021-10-20 12:13:50|||||||||20
1634732040000|2021-10-20 12:14:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|6439
1634732050000|2021-10-20 12:14:10|||||||||226
1634732060000|2021-10-20 12:14:20|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|8605
1634732070000|2021-10-20 12:14:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|94
1634732080000|2021-10-20 12:14:40|||||||||5
1634732090000|2021-10-20 12:14:50|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|1860
1634732100000|2021-10-20 12:15:00|||||||||400
1634732130000|2021-10-20 12:15:30|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|2874
1634732150000|2021-10-20 12:15:50|2119|2118.5|2119|2118.5|2119|2119|2119|2118.5|3418
1634732160000|2021-10-20 12:16:00|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|4084
1634732180000|2021-10-20 12:16:20|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|961
1634732190000|2021-10-20 12:16:30|||||||||2100
1634732200000|2021-10-20 12:16:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|495
1634732210000|2021-10-20 12:16:50|2118|2117.5|2118|2117.5|2118|2118|2117.5|2117|61921
1634732220000|2021-10-20 12:17:00|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|3563
1634732230000|2021-10-20 12:17:10|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|0
1634732240000|2021-10-20 12:17:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1037
1634732260000|2021-10-20 12:17:40|||||||||624
1634732270000|2021-10-20 12:17:50|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1614
1634732290000|2021-10-20 12:18:10|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|401
1634732300000|2021-10-20 12:18:20|||||||||661
1634732310000|2021-10-20 12:18:30|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|29707
1634732350000|2021-10-20 12:19:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|3808
1634732360000|2021-10-20 12:19:20|||||||||1500
1634732390000|2021-10-20 12:19:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|3910
1634732400000|2021-10-20 12:20:00|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|6389
1634732410000|2021-10-20 12:20:10|2116.5|2116|2117|2116|2117|2116|2116.5|2116|2644
1634732420000|2021-10-20 12:20:20|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|0
1634732430000|2021-10-20 12:20:30|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|592
1634732440000|2021-10-20 12:20:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|0
1634732450000|2021-10-20 12:20:50|||||||||400
1634732460000|2021-10-20 12:21:00|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1685
1634732470000|2021-10-20 12:21:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|7217
1634732480000|2021-10-20 12:21:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|500
1634732490000|2021-10-20 12:21:30|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|342
1634732500000|2021-10-20 12:21:40|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114.5|209
1634732510000|2021-10-20 12:21:50|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|2072
1634732520000|2021-10-20 12:22:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114|3024
1634732560000|2021-10-20 12:22:40|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1580
1634732570000|2021-10-20 12:22:50|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|4181
1634732580000|2021-10-20 12:23:00|2115.5|2115.5|2116.5|2115.5|2116.5|2116|2115.5|2115|3397
1634732590000|2021-10-20 12:23:10|2116||2116||2116||2116||0
1634732620000|2021-10-20 12:23:40|2116.5|2115|2116.5|2116|2116.5|2116|2116|2115|7671
1634732630000|2021-10-20 12:23:50|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115.5|947
1634732640000|2021-10-20 12:24:00|||||||||525
1634732650000|2021-10-20 12:24:10|||||||||22
1634732690000|2021-10-20 12:24:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|1349
1634732700000|2021-10-20 12:25:00|||||||||1655
1634732710000|2021-10-20 12:25:10||2115.5||2116||2116||2115.5|1699
1634732720000|2021-10-20 12:25:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|10294
1634732740000|2021-10-20 12:25:40|||||||||1
1634732750000|2021-10-20 12:25:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|466
1634732760000|2021-10-20 12:26:00|||||||||200
1634732770000|2021-10-20 12:26:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|557
1634732780000|2021-10-20 12:26:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|5248
1634732790000|2021-10-20 12:26:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|142
1634732800000|2021-10-20 12:26:40|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|375
1634732820000|2021-10-20 12:27:00|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|2400
1634732840000|2021-10-20 12:27:20|||||||||226
1634732860000|2021-10-20 12:27:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1275
1634732890000|2021-10-20 12:28:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1610
1634732900000|2021-10-20 12:28:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|1846
1634732910000|2021-10-20 12:28:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|142
1634732940000|2021-10-20 12:29:00|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|357
1634732950000|2021-10-20 12:29:10|2116.5|2116|2116.5|2116|2116.5|2116.5|2116.5|2116|1120
1634732960000|2021-10-20 12:29:20|||||||||400
1634732970000|2021-10-20 12:29:30|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115.5|3041
1634732980000|2021-10-20 12:29:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|4002
1634733010000|2021-10-20 12:30:10|||||||||359
1634733050000|2021-10-20 12:30:50|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|400
1634733060000|2021-10-20 12:31:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|4142
1634733070000|2021-10-20 12:31:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|16046
1634733090000|2021-10-20 12:31:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2399
1634733100000|2021-10-20 12:31:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1509
1634733110000|2021-10-20 12:31:50|||||||||40
1634733120000|2021-10-20 12:32:00|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|7995
1634733130000|2021-10-20 12:32:10|2115.5|2115|2116|2115|2116|2115|2115.5|2115|495
1634733140000|2021-10-20 12:32:20|2115.5||2116||2116||2115.5||200
1634733150000|2021-10-20 12:32:30|2115.5|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|0
1634733190000|2021-10-20 12:33:10|||||||||50
1634733200000|2021-10-20 12:33:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1454
1634733210000|2021-10-20 12:33:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1202
1634733230000|2021-10-20 12:33:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|5
1634733240000|2021-10-20 12:34:00|||||||||355
1634733260000|2021-10-20 12:34:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|2814
1634733280000|2021-10-20 12:34:40|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|1999
1634733300000|2021-10-20 12:35:00|||||||||100
1634733310000|2021-10-20 12:35:10||2116.5||2117||2117||2116.5|0
1634733320000|2021-10-20 12:35:20|||||||||142
1634733330000|2021-10-20 12:35:30|||||||||300
1634733350000|2021-10-20 12:35:50|2118|2116.5|2117.5|2117|2118|2117|2117.5|2116.5|14058
1634733380000|2021-10-20 12:36:20|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|1064
1634733400000|2021-10-20 12:36:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|2292
1634733410000|2021-10-20 12:36:50|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|6
1634733430000|2021-10-20 12:37:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|510
1634733450000|2021-10-20 12:37:30|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|9777
1634733460000|2021-10-20 12:37:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|2720
1634733470000|2021-10-20 12:37:50|||||||||301
1634733480000|2021-10-20 12:38:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|830
1634733490000|2021-10-20 12:38:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|899
1634733520000|2021-10-20 12:38:40|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|2638
1634733540000|2021-10-20 12:39:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|701
1634733550000|2021-10-20 12:39:10|||||||||721
1634733570000|2021-10-20 12:39:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2894
1634733590000|2021-10-20 12:39:50|2116.5||2116||2116.5||2116||12472
1634733600000|2021-10-20 12:40:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|12319
1634733610000|2021-10-20 12:40:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|0
1634733620000|2021-10-20 12:40:20|2115.5|2115|2115.5|2115|2115.5|2115.5|2115.5|2115|2000
1634733660000|2021-10-20 12:41:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|12346
1634733670000|2021-10-20 12:41:10|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|1269
1634733700000|2021-10-20 12:41:40|||||||||200
1634733730000|2021-10-20 12:42:10|||||||||400
1634733750000|2021-10-20 12:42:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1295
1634733760000|2021-10-20 12:42:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1248
1634733770000|2021-10-20 12:42:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|400
1634733780000|2021-10-20 12:43:00|||||||||756
1634733790000|2021-10-20 12:43:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1625
1634733800000|2021-10-20 12:43:20|2115|2114.5|2115|2114|2115|2114.5|2115|2114|809
1634733820000|2021-10-20 12:43:40|2114.5|2114.5|2114.5|2114|2114.5|2114.5|2114.5|2114|200
1634733830000|2021-10-20 12:43:50|||||||||8040
1634733860000|2021-10-20 12:44:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|4191
1634733890000|2021-10-20 12:44:50|||||||||90
1634733900000|2021-10-20 12:45:00|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|5535
1634733910000|2021-10-20 12:45:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|5062
1634733920000|2021-10-20 12:45:20|2114|2113.5|2114|2113.5|2114|2114|2114|2113|4983
1634733930000|2021-10-20 12:45:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1943
1634733940000|2021-10-20 12:45:40|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|11101
1634733950000|2021-10-20 12:45:50|2113.5|2113|2113.5|2112.5|2113.5|2113|2113.5|2112.5|1155
1634733960000|2021-10-20 12:46:00||2113||2113||2113||2113|0
1634733970000|2021-10-20 12:46:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|4777
1634733980000|2021-10-20 12:46:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1923
1634733990000|2021-10-20 12:46:30|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1064
1634734000000|2021-10-20 12:46:40||2112.5||2113||2113||2112.5|0
1634734020000|2021-10-20 12:47:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|2101
1634734030000|2021-10-20 12:47:10|2114|2112.5|2113.5|2112.5|2114|2113|2113|2112.5|6878
1634734050000|2021-10-20 12:47:30|2113|2113|2113|2112.5|2113|2113|2113|2112.5|900
1634734060000|2021-10-20 12:47:40|||||||||656
1634734070000|2021-10-20 12:47:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1088
1634734080000|2021-10-20 12:48:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634734090000|2021-10-20 12:48:10|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|7439
1634734100000|2021-10-20 12:48:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2732
1634734110000|2021-10-20 12:48:30|||||||||500
1634734140000|2021-10-20 12:49:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2314
1634734170000|2021-10-20 12:49:30|||||||||450
1634734180000|2021-10-20 12:49:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1541
1634734200000|2021-10-20 12:50:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|3299
1634734210000|2021-10-20 12:50:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|903
1634734220000|2021-10-20 12:50:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|11380
1634734230000|2021-10-20 12:50:30|||||||||2004
1634734240000|2021-10-20 12:50:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|14248
1634734260000|2021-10-20 12:51:00|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|177
1634734270000|2021-10-20 12:51:10|||||||||2108
1634734280000|2021-10-20 12:51:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|4755
1634734290000|2021-10-20 12:51:30|||||||||3064
1634734300000|2021-10-20 12:51:40|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|4350
1634734310000|2021-10-20 12:51:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|245
1634734320000|2021-10-20 12:52:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|7761
1634734330000|2021-10-20 12:52:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1312
1634734340000|2021-10-20 12:52:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|10663
1634734350000|2021-10-20 12:52:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|14744
1634734360000|2021-10-20 12:52:40|||||||||750
1634734370000|2021-10-20 12:52:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|4732
1634734380000|2021-10-20 12:53:00|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|3797
1634734390000|2021-10-20 12:53:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1194
1634734400000|2021-10-20 12:53:20|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|2653
1634734410000|2021-10-20 12:53:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|5215
1634734420000|2021-10-20 12:53:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|5089
1634734430000|2021-10-20 12:53:50|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|4107
1634734450000|2021-10-20 12:54:10|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|24678
1634734460000|2021-10-20 12:54:20|||||||||1348
1634734470000|2021-10-20 12:54:30|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|9268
1634734480000|2021-10-20 12:54:40|||||||||100
1634734490000|2021-10-20 12:54:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4174
1634734500000|2021-10-20 12:55:00|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|0
1634734510000|2021-10-20 12:55:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|473
1634734540000|2021-10-20 12:55:40|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|95
1634734550000|2021-10-20 12:55:50|2111||2110.5||2111||2110.5||3466
1634734580000|2021-10-20 12:56:20|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|51338
1634734590000|2021-10-20 12:56:30|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|14155
1634734610000|2021-10-20 12:56:50|2111|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|8130
1634734620000|2021-10-20 12:57:00|2111|2111|2111.5|2111|2111.5|2111|2111|2110.5|7374
1634734630000|2021-10-20 12:57:10||2110.5||2111||2111||2110.5|500
1634734640000|2021-10-20 12:57:20|2111|2110.5|2110.5|2110|2111.5|2111|2110.5|2110|24554
1634734650000|2021-10-20 12:57:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3775
1634734660000|2021-10-20 12:57:40|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|7212
1634734670000|2021-10-20 12:57:50|||||||||3979
1634734680000|2021-10-20 12:58:00|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|5218
1634734690000|2021-10-20 12:58:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1336
1634734700000|2021-10-20 12:58:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|7
1634734720000|2021-10-20 12:58:40|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3008
1634734730000|2021-10-20 12:58:50|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2007
1634734740000|2021-10-20 12:59:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1180
1634734750000|2021-10-20 12:59:10|2110|2109.5|2108.5|2108|2110.5|2110|2108.5|2108|61319
1634734760000|2021-10-20 12:59:20|2109|2107.5|2108|2107.5|2109|2107.5|2108|2107.5|19715
1634734770000|2021-10-20 12:59:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|7365
1634734780000|2021-10-20 12:59:40|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|3658
1634734800000|2021-10-20 13:00:00|2108|2107.5|2108|2107.5|2108.5|2107.5|2108|2107.5|10478
1634734810000|2021-10-20 13:00:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1522
1634734820000|2021-10-20 13:00:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1869
1634734830000|2021-10-20 13:00:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1319
1634734840000|2021-10-20 13:00:40|2107|2106.5|2107|2106.5|2107|2107|2107|2106.5|993
1634734850000|2021-10-20 13:00:50||2106||2106.5||2106.5||2106|7939
1634734860000|2021-10-20 13:01:00|2106.5|2106|2105.5|2105|2106.5|2106.5|2105.5|2105|11312
1634734870000|2021-10-20 13:01:10|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105.5|2447
1634734880000|2021-10-20 13:01:20|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|5119
1634734890000|2021-10-20 13:01:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|21426
1634734900000|2021-10-20 13:01:40|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|1769
1634734910000|2021-10-20 13:01:50|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2742
1634734920000|2021-10-20 13:02:00|2104.5|2104|2102.5|2102|2105|2104.5|2102.5|2102|22005
1634734930000|2021-10-20 13:02:10|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|11136
1634734940000|2021-10-20 13:02:20|2102.5|2102|2102.5|2102|2103|2102|2102.5|2101.5|12233
1634734950000|2021-10-20 13:02:30|2102|2101.5|2102|2101.5|2102|2102|2102|2101.5|5526
1634734960000|2021-10-20 13:02:40|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1090
1634734970000|2021-10-20 13:02:50|2101.5|2101|2102.5|2102|2103|2102|2101.5|2101|1615
1634734980000|2021-10-20 13:03:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|4400
1634734990000|2021-10-20 13:03:10|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|6893
1634735000000|2021-10-20 13:03:20|2101.5|2101|2101.5|2100.5|2101.5|2101|2101.5|2100.5|1278
1634735010000|2021-10-20 13:03:30|2101|2101|2101|2100.5|2101.5|2101|2101|2100.5|286
1634735020000|2021-10-20 13:03:40|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|2794
1634735030000|2021-10-20 13:03:50|2102|2101.5|2102|2101.5|2102.5|2102|2101.5|2101|4234
1634735040000|2021-10-20 13:04:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|314
1634735050000|2021-10-20 13:04:10|2102.5|2102|2102.5|2102|2103|2102|2102|2101.5|6751
1634735060000|2021-10-20 13:04:20|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102.5|2089
1634735070000|2021-10-20 13:04:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1193
1634735080000|2021-10-20 13:04:40|2104.5|2103|2103.5|2103|2104.5|2103.5|2103.5|2103|6801
1634735090000|2021-10-20 13:04:50|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103|1215
1634735100000|2021-10-20 13:05:00|2104|2103.5|2104.5|2103.5|2104.5|2104|2104|2103.5|5023
1634735120000|2021-10-20 13:05:20|2104|2104|2105.5|2105|2105.5|2105|2104|2104|6074
1634735130000|2021-10-20 13:05:30|2105|2104.5|2104.5|2104|2105|2104.5|2104|2103.5|2708
1634735140000|2021-10-20 13:05:40|2104|2103.5|2104|2103|2104|2104|2103|2102.5|13939
1634735150000|2021-10-20 13:05:50|2103.5|2102.5|2103|2102|2103.5|2102.5|2103|2102|3341
1634735160000|2021-10-20 13:06:00|2102.5|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|4395
1634735170000|2021-10-20 13:06:10|||||||||49
1634735180000|2021-10-20 13:06:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2627
1634735190000|2021-10-20 13:06:30|2103|2101.5|2102.5|2101.5|2103|2102.5|2102.5|2101.5|5025
1634735200000|2021-10-20 13:06:40|2102|2102|2102|2101.5|2102.5|2102|2102|2101.5|3202
1634735210000|2021-10-20 13:06:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|815
1634735220000|2021-10-20 13:07:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4708
1634735230000|2021-10-20 13:07:10|||||||||1238
1634735240000|2021-10-20 13:07:20|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|3026
1634735250000|2021-10-20 13:07:30|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|1869
1634735260000|2021-10-20 13:07:40|||||||||248
1634735270000|2021-10-20 13:07:50|2103|2102.5|2103|2102.5|2103|2102.5|2102|2101.5|3819
1634735280000|2021-10-20 13:08:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|4414
1634735290000|2021-10-20 13:08:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|230
1634735300000|2021-10-20 13:08:20|2102.5||2102||2102.5||2102||0
1634735310000|2021-10-20 13:08:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1079
1634735320000|2021-10-20 13:08:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|770
1634735330000|2021-10-20 13:08:50|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|8420
1634735340000|2021-10-20 13:09:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1174
1634735350000|2021-10-20 13:09:10|2102.5|2102|2102.5|2102|2102.5|2102|2102|2102|842
1634735360000|2021-10-20 13:09:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|5671
1634735370000|2021-10-20 13:09:30|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|5066
1634735380000|2021-10-20 13:09:40|||||||||400
1634735390000|2021-10-20 13:09:50|||||||||3340
1634735400000|2021-10-20 13:10:00|2101|2100.5|2101.5|2101|2102|2101.5|2101|2100.5|8051
1634735410000|2021-10-20 13:10:10|2102||2101.5||2102||2101.5||120
1634735430000|2021-10-20 13:10:30|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|4870
1634735440000|2021-10-20 13:10:40|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|2175
1634735450000|2021-10-20 13:10:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|938
1634735470000|2021-10-20 13:11:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2088
1634735480000|2021-10-20 13:11:20|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1065
1634735490000|2021-10-20 13:11:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|3025
1634735520000|2021-10-20 13:12:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|873
1634735530000|2021-10-20 13:12:10|||||||||775
1634735550000|2021-10-20 13:12:30|||||||||1117
1634735560000|2021-10-20 13:12:40|2102.5|2102|2102|2101.5|2102.5|2102|2101.5|2101|40307
1634735570000|2021-10-20 13:12:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1911
1634735580000|2021-10-20 13:13:00|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|2188
1634735590000|2021-10-20 13:13:10|2101.5||2101.5||2101.5||2101.5||0
1634735600000|2021-10-20 13:13:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1582
1634735610000|2021-10-20 13:13:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|2597
1634735620000|2021-10-20 13:13:40|2101|2100.5|2101|2100|2101|2100.5|2101|2100|2477
1634735630000|2021-10-20 13:13:50|2100.5|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|22037
1634735640000|2021-10-20 13:14:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|87418
1634735650000|2021-10-20 13:14:10|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|9612
1634735660000|2021-10-20 13:14:20|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2972
1634735670000|2021-10-20 13:14:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2099.5|3353
1634735690000|2021-10-20 13:14:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|5063
1634735700000|2021-10-20 13:15:00|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|6214
1634735710000|2021-10-20 13:15:10|2102|2101.5|2101.5|2100.5|2102|2101.5|2101.5|2100.5|2907
1634735720000|2021-10-20 13:15:20||2101||2101||2101||2101|1018
1634735740000|2021-10-20 13:15:40|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|10611
1634735750000|2021-10-20 13:15:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|3064
1634735760000|2021-10-20 13:16:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|11101
1634735770000|2021-10-20 13:16:10|||||||||1620
1634735790000|2021-10-20 13:16:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1296
1634735800000|2021-10-20 13:16:40|||||||||437
1634735810000|2021-10-20 13:16:50|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|6687
1634735820000|2021-10-20 13:17:00|2102.5|2101|2101.5|2101|2102.5|2101|2101.5|2101|11366
1634735840000|2021-10-20 13:17:20|2102|2101.5|2102|2101|2102|2101.5|2102|2101|5012
1634735860000|2021-10-20 13:17:40|2101.5|2101.5|2102|2101|2102|2101.5|2101.5|2101|3967
1634735870000|2021-10-20 13:17:50||2101.5||2101.5||2101.5||2101.5|2324
1634735880000|2021-10-20 13:18:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4590
1634735890000|2021-10-20 13:18:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1415
1634735900000|2021-10-20 13:18:20|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|1119
1634735910000|2021-10-20 13:18:30|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1384
1634735920000|2021-10-20 13:18:40|||||||||400
1634735930000|2021-10-20 13:18:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|6341
1634735940000|2021-10-20 13:19:00|2102.5||2102||2102.5||2102||400
1634735950000|2021-10-20 13:19:10|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|4339
1634735970000|2021-10-20 13:19:30|2103.5||2103||2103.5||2103||400
1634735980000|2021-10-20 13:19:40|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3346
1634735990000|2021-10-20 13:19:50|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|6229
1634736000000|2021-10-20 13:20:00|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|792
1634736010000|2021-10-20 13:20:10|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|458
1634736020000|2021-10-20 13:20:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|8256
1634736030000|2021-10-20 13:20:30|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|3569
1634736040000|2021-10-20 13:20:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|277
1634736060000|2021-10-20 13:21:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|10174
1634736070000|2021-10-20 13:21:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|4641
1634736080000|2021-10-20 13:21:20|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|3766
1634736090000|2021-10-20 13:21:30|||||||||3
1634736100000|2021-10-20 13:21:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2770
1634736110000|2021-10-20 13:21:50|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|15852
1634736120000|2021-10-20 13:22:00|2106|2105.5|2106|2105|2106|2106|2106|2105|3364
1634736140000|2021-10-20 13:22:20|2106.5|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|2262
1634736150000|2021-10-20 13:22:30|2106||2106||2106||2106||500
1634736160000|2021-10-20 13:22:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1404
1634736170000|2021-10-20 13:22:50|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106.5|2495
1634736180000|2021-10-20 13:23:00|2107.5|2106|2106.5|2106|2107.5|2106.5|2106.5|2106|4394
1634736190000|2021-10-20 13:23:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|238
1634736200000|2021-10-20 13:23:20|2107|2106.5|2107|2106.5|2107.5|2107|2106.5|2106|2321
1634736210000|2021-10-20 13:23:30||2106||2106||2106||2106|200
1634736230000|2021-10-20 13:23:50|2106.5||2106.5||2106.5||2106.5||2550
1634736240000|2021-10-20 13:24:00|2106|2105.5|2105.5|2105|2106|2106|2105.5|2105|8609
1634736260000|2021-10-20 13:24:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|438
1634736280000|2021-10-20 13:24:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|99
1634736290000|2021-10-20 13:24:50|2107|2106.5|2107|2106|2107.5|2106.5|2106.5|2106|3133
1634736300000|2021-10-20 13:25:00|2106.5|2106.5|2107.5|2107|2107.5|2107|2106.5|2106.5|1400
1634736310000|2021-10-20 13:25:10|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107.5|700
1634736320000|2021-10-20 13:25:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1954
1634736330000|2021-10-20 13:25:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|7680
1634736350000|2021-10-20 13:25:50|||||||||400
1634736370000|2021-10-20 13:26:10|||||||||1120
1634736380000|2021-10-20 13:26:20|2107.5|2107|2107.5|2107|2108|2107.5|2107|2106.5|2804
1634736390000|2021-10-20 13:26:30|2108|2107.5|2108|2107|2108|2107.5|2107.5|2107|1225
1634736400000|2021-10-20 13:26:40||2107.5||2107.5||2107.5||2107.5|639
1634736410000|2021-10-20 13:26:50|2109|2108|2109|2108.5|2109|2108.5|2108|2108|19129
1634736420000|2021-10-20 13:27:00|2108.5|2108|2109|2108.5|2109.5|2109|2108.5|2108|5408
1634736430000|2021-10-20 13:27:10|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|2915
1634736440000|2021-10-20 13:27:20|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|8129
1634736450000|2021-10-20 13:27:30||2109||2109||2109||2109|0
1634736460000|2021-10-20 13:27:40|2109|2108.5|2108.5|2108|2109.5|2109|2108.5|2108|5690
1634736470000|2021-10-20 13:27:50|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|5756
1634736480000|2021-10-20 13:28:00|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|2100
1634736490000|2021-10-20 13:28:10|2109|2109|2109.5|2109|2109.5|2109|2109|2108.5|5336
1634736500000|2021-10-20 13:28:20|2110|2108.5|2109.5|2108.5|2110|2108.5|2109.5|2108.5|4816
1634736520000|2021-10-20 13:28:40||2109||2108.5||2109||2108.5|0
1634736530000|2021-10-20 13:28:50|2109|2109|2109.5|2109|2109.5|2109|2109|2108.5|10506
1634736540000|2021-10-20 13:29:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|200
1634736550000|2021-10-20 13:29:10|2109.5|2108|2109|2108|2109.5|2108|2109|2108|3650
1634736560000|2021-10-20 13:29:20|2108.5|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|1384
1634736570000|2021-10-20 13:29:30|2108|2107.5|2108.5|2108|2109|2108.5|2108|2107.5|12737
1634736580000|2021-10-20 13:29:40|2109.5|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|11400
1634736590000|2021-10-20 13:29:50|2109.5|2109|2108|2107.5|2109.5|2109|2108|2107.5|0
1634736600000|2021-10-20 13:30:00|2107.5|2107|2106|2105|2107.5|2107|2105.5|2105|43258
1634736610000|2021-10-20 13:30:10|2105.5|2105.5|2105.5|2105|2106.5|2106|2105.5|2105|3746
1634736620000|2021-10-20 13:30:20|2106|2105.5|2104|2103.5|2106|2105.5|2103.5|2103|9689
1634736630000|2021-10-20 13:30:30|2103.5|2103|2103.5|2103|2104|2103.5|2103|2102.5|4588
1634736640000|2021-10-20 13:30:40|2103|2102.5|2104.5|2104|2104.5|2104|2102|2101.5|20934
1634736650000|2021-10-20 13:30:50|2105|2104.5|2106.5|2106|2107|2106.5|2104.5|2104.5|4413
1634736660000|2021-10-20 13:31:00|2107|2106.5|2108|2107|2108.5|2108|2105.5|2105|11451
1634736670000|2021-10-20 13:31:10|2107.5|2106.5|2107|2106.5|2108|2107.5|2106.5|2105.5|5982
1634736680000|2021-10-20 13:31:20|2106.5|2106|2104|2103.5|2106.5|2106.5|2103.5|2103|22175
1634736690000|2021-10-20 13:31:30|2104.5|2103|2106|2105.5|2106.5|2105.5|2104.5|2103|4421
1634736700000|2021-10-20 13:31:40|2105.5|2105|2105|2104.5|2105.5|2105|2104.5|2104|3689
1634736710000|2021-10-20 13:31:50|2104.5|2104|2107|2106|2107|2106.5|2104.5|2104|6998
1634736720000|2021-10-20 13:32:00|2106.5|2106.5|2107|2106.5|2107.5|2107|2105.5|2105|928
1634736730000|2021-10-20 13:32:10|2107.5|2106|2109|2108|2109|2108.5|2107.5|2106|7131
1634736740000|2021-10-20 13:32:20|2108.5|2107.5|2107|2106|2109|2108|2106.5|2106|6307
1634736750000|2021-10-20 13:32:30|2106.5|2106.5|2107|2106|2107.5|2106.5|2106|2105.5|3560
1634736760000|2021-10-20 13:32:40|2106.5|2105.5|2106|2105.5|2107|2106|2105.5|2105|729
1634736770000|2021-10-20 13:32:50|2106.5|2106|2107.5|2107|2108|2107.5|2106|2105.5|4110
1634736780000|2021-10-20 13:33:00|2107|2106.5|2107|2106.5|2107.5|2107|2106.5|2106|2967
1634736790000|2021-10-20 13:33:10|2107.5|2107|2109|2108.5|2109|2108.5|2107|2106.5|5027
1634736800000|2021-10-20 13:33:20|2108.5|2108|2108.5|2107.5|2109|2108.5|2108.5|2107.5|8352
1634736810000|2021-10-20 13:33:30|2109|2108|2107|2106.5|2109|2108|2106.5|2105.5|5874
1634736820000|2021-10-20 13:33:40|2106.5|2106|2107|2106|2107.5|2106.5|2106.5|2105.5|4931
1634736830000|2021-10-20 13:33:50|2106.5|2105.5|2108|2107.5|2108|2107.5|2106|2105.5|2150
1634736840000|2021-10-20 13:34:00|2108.5|2107|2106|2105.5|2108.5|2108|2106|2105.5|9433
1634736850000|2021-10-20 13:34:10|2106.5|2106|2104.5|2104|2106.5|2106|2104.5|2104|5534
1634736860000|2021-10-20 13:34:20|2105|2104.5|2106|2105.5|2106.5|2106|2105|2104|6680
1634736870000|2021-10-20 13:34:30|2105.5|2105|2105.5|2105|2106.5|2106|2105.5|2105|1469
1634736880000|2021-10-20 13:34:40|2105|2104.5|2106|2105|2106|2105|2105|2104|221
1634736890000|2021-10-20 13:34:50|2105.5|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|895
1634736900000|2021-10-20 13:35:00|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|3960
1634736910000|2021-10-20 13:35:10|2105.5|2105|2105|2104.5|2105.5|2105|2104.5|2104|376
1634736920000|2021-10-20 13:35:20|2105.5|2105|2106|2105.5|2106|2105.5|2105|2105|4553
1634736930000|2021-10-20 13:35:30|2106.5|2106|2106|2105.5|2107|2106.5|2106|2105.5|3461
1634736940000|2021-10-20 13:35:40|2106.5|2106|2107|2106.5|2107.5|2107|2106|2105.5|1912
1634736950000|2021-10-20 13:35:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105|1545
1634736960000|2021-10-20 13:36:00|2106.5|2106|2107|2106|2107|2106|2105.5|2105|1439
1634736970000|2021-10-20 13:36:10|2106.5|2106.5|2105.5|2104.5|2106.5|2106.5|2104.5|2104|4777
1634736980000|2021-10-20 13:36:20|2105|2105|2105|2104|2106|2105|2104.5|2104|5222
1634736990000|2021-10-20 13:36:30|2104.5|2104.5|2104|2103.5|2104.5|2104.5|2103.5|2103|22
1634737000000|2021-10-20 13:36:40|2104.5|2104|2106|2105|2106|2105.5|2104|2103.5|21539
1634737010000|2021-10-20 13:36:50|2105.5|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1150
1634737020000|2021-10-20 13:37:00|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105|21417
1634737030000|2021-10-20 13:37:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|363
1634737040000|2021-10-20 13:37:20|2107|2105.5|2107.5|2107|2107.5|2107|2106.5|2105.5|7188
1634737050000|2021-10-20 13:37:30|2107|2106.5|2107|2106|2107.5|2106.5|2106.5|2106|1537
1634737060000|2021-10-20 13:37:40|2107.5|2106.5|2106|2105.5|2107.5|2107|2106|2105.5|17467
1634737070000|2021-10-20 13:37:50||2105||2105.5||2105.5||2105|872
1634737080000|2021-10-20 13:38:00|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|26127
1634737090000|2021-10-20 13:38:10|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|9067
1634737100000|2021-10-20 13:38:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2454
1634737110000|2021-10-20 13:38:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1104
1634737130000|2021-10-20 13:38:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|25951
1634737140000|2021-10-20 13:39:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2104.5|12234
1634737150000|2021-10-20 13:39:10|2106|2104.5|2106|2105.5|2106|2105.5|2105.5|2104.5|4808
1634737160000|2021-10-20 13:39:20|2106.5|2106|2106|2105|2106.5|2106|2105.5|2105|1742
1634737170000|2021-10-20 13:39:30|2105.5|2105.5|2106|2105.5|2106.5|2106|2105.5|2105.5|5207
1634737180000|2021-10-20 13:39:40|2106.5||2106||2106.5||2106||0
1634737190000|2021-10-20 13:39:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|21001
1634737200000|2021-10-20 13:40:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|51693
1634737210000|2021-10-20 13:40:10|2106|2105.5|2107|2106.5|2107|2106.5|2105.5|2105|1325
1634737220000|2021-10-20 13:40:20|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|4114
1634737230000|2021-10-20 13:40:30|2106|2105.5|2105.5|2105|2106|2105.5|2105|2104.5|24946
1634737240000|2021-10-20 13:40:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|4659
1634737250000|2021-10-20 13:40:50|2106|2105.5|2106.5|2106|2106.5|2106|2105.5|2105|5068
1634737260000|2021-10-20 13:41:00|2107|2106.5|2107.5|2107|2108|2107.5|2107|2106.5|1906
1634737270000|2021-10-20 13:41:10|2107|2106.5|2107.5|2106.5|2108|2107|2107|2106.5|2904
1634737280000|2021-10-20 13:41:20|2107|2107|2107.5|2107|2108|2107.5|2107|2106.5|502
1634737290000|2021-10-20 13:41:30|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|846
1634737300000|2021-10-20 13:41:40|2108.5|2108|2108.5|2107.5|2109|2108.5|2108|2107.5|6012
1634737310000|2021-10-20 13:41:50|2108|2107|2107|2106.5|2108|2107|2107|2106.5|1273
1634737320000|2021-10-20 13:42:00|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|662
1634737330000|2021-10-20 13:42:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|912
1634737340000|2021-10-20 13:42:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|1731
1634737350000|2021-10-20 13:42:30|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|120
1634737360000|2021-10-20 13:42:40|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|4605
1634737370000|2021-10-20 13:42:50|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|400
1634737380000|2021-10-20 13:43:00|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|1729
1634737390000|2021-10-20 13:43:10|2108|2106.5|2107|2106.5|2108|2107|2107|2106.5|1114
1634737410000|2021-10-20 13:43:30|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2106.5|3667
1634737420000|2021-10-20 13:43:40||2107||2107||2107||2107|762
1634737430000|2021-10-20 13:43:50|2107.5|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|2353
1634737440000|2021-10-20 13:44:00|2108|2107.5|2108.5|2107.5|2108.5|2108|2107.5|2107|779
1634737450000|2021-10-20 13:44:10|2108|2108|2108|2107.5|2108.5|2108|2108|2107.5|1053
1634737460000|2021-10-20 13:44:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|649
1634737470000|2021-10-20 13:44:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|3689
1634737480000|2021-10-20 13:44:40|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|2610
1634737490000|2021-10-20 13:44:50|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|1892
1634737500000|2021-10-20 13:45:00|2106.5|2106|2107|2106.5|2107|2106.5|2106|2105.5|2406
1634737510000|2021-10-20 13:45:10|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|2179
1634737520000|2021-10-20 13:45:20|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|512
1634737530000|2021-10-20 13:45:30|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|562
1634737540000|2021-10-20 13:45:40|2107.5|2107|2108.5|2108|2108.5|2108|2107.5|2107|11663
1634737550000|2021-10-20 13:45:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|2248
1634737560000|2021-10-20 13:46:00|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|2633
1634737570000|2021-10-20 13:46:10|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|1107
1634737580000|2021-10-20 13:46:20|2109.5|2109|2110|2109.5|2110.5|2110|2109|2108.5|7817
1634737590000|2021-10-20 13:46:30|2109.5|2109|2109.5|2109|2110|2109|2109|2108.5|1123
1634737600000|2021-10-20 13:46:40|2109|2108.5|2109|2108.5|2109.5|2108.5|2108.5|2108|1323
1634737610000|2021-10-20 13:46:50|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|535
1634737620000|2021-10-20 13:47:00|2109|2108.5|2109.5|2109|2109.5|2109|2108.5|2108|708
1634737630000|2021-10-20 13:47:10|2110|2109.5|2111|2110|2111|2110|2110|2109|4254
1634737640000|2021-10-20 13:47:20|2110.5|2109.5|2110.5|2110|2111|2110.5|2110.5|2109.5|0
1634737650000|2021-10-20 13:47:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|157
1634737660000|2021-10-20 13:47:40|2111.5|2111|2112.5|2112|2112.5|2112|2111|2110.5|12164
1634737670000|2021-10-20 13:47:50|2113|2111.5|2113|2112.5|2113|2112.5|2112.5|2111.5|2191
1634737680000|2021-10-20 13:48:00|2113.5|2113|2113.5|2113|2114|2113.5|2113|2112.5|7937
1634737690000|2021-10-20 13:48:10|2114|2113.5|2113.5|2113|2114|2113.5|2113|2112.5|12517
1634737700000|2021-10-20 13:48:20|2113|2112.5|2114|2113.5|2114.5|2114|2113|2112.5|12904
1634737710000|2021-10-20 13:48:30|2114.5|2113|2114|2113.5|2114.5|2113.5|2114|2113|0
1634737720000|2021-10-20 13:48:40|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|1871
1634737730000|2021-10-20 13:48:50|2114|2114|2114|2113.5|2114.5|2114|2114|2113.5|1651
1634737740000|2021-10-20 13:49:00|2114.5|2114|2114|2113|2114.5|2114|2113.5|2112.5|920
1634737750000|2021-10-20 13:49:10|2113.5|2112.5|2113|2112.5|2113.5|2113|2113|2112|192
1634737760000|2021-10-20 13:49:20|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|0
1634737770000|2021-10-20 13:49:30||2113||2113||2113||2112.5|0
1634737780000|2021-10-20 13:49:40|2113|2112.5|2112.5|2112|2113.5|2113|2112.5|2111.5|4260
1634737790000|2021-10-20 13:49:50||2111.5||2112||2112||2111.5|100
1634737800000|2021-10-20 13:50:00|2112|2111.5|2112.5|2112|2113|2112|2112|2111.5|2497
1634737810000|2021-10-20 13:50:10|2113||2113||2113||2112.5||728
1634737820000|2021-10-20 13:50:20|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|3948
1634737830000|2021-10-20 13:50:30|2112.5|2112|2112|2111.5|2113|2112|2112|2111.5|1391
1634737840000|2021-10-20 13:50:40|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|5597
1634737850000|2021-10-20 13:50:50|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1993
1634737860000|2021-10-20 13:51:00|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4414
1634737870000|2021-10-20 13:51:10|2111.5|2111|2111.5|2111|2112|2111|2111|2111|2757
1634737880000|2021-10-20 13:51:20|2112|2111.5|2113|2112.5|2113|2112.5|2112|2111.5|4063
1634737890000|2021-10-20 13:51:30|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|686
1634737900000|2021-10-20 13:51:40|2112.5|2112.5|2113.5|2112.5|2113.5|2113|2112.5|2112|1444
1634737910000|2021-10-20 13:51:50|2113|2113|2112.5|2112|2113.5|2113|2112.5|2112|1705
1634737920000|2021-10-20 13:52:00|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|853
1634737930000|2021-10-20 13:52:10|2113|2111.5|2112|2111.5|2113|2111.5|2112|2111.5|909
1634737940000|2021-10-20 13:52:20|2112.5||2112.5||2112.5||2112||168
1634737950000|2021-10-20 13:52:30|2113|2112|2113|2112.5|2113.5|2112.5|2113|2112|1878
1634737960000|2021-10-20 13:52:40|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|5121
1634737970000|2021-10-20 13:52:50|2113||2113.5||2113.5||2113||9
1634737980000|2021-10-20 13:53:00|2113|2112|2111.5|2111|2113|2112.5|2111.5|2111|3879
1634737990000|2021-10-20 13:53:10|2112|2111.5|2113.5|2113|2113.5|2113|2112|2111.5|53192
1634738000000|2021-10-20 13:53:20|2114||2113.5||2114||2113.5||1109
1634738010000|2021-10-20 13:53:30|2114|2113.5|2114|2113|2114.5|2113.5|2113.5|2113|3301
1634738020000|2021-10-20 13:53:40|2113.5|2113.5|2114.5|2113.5|2114.5|2114|2113.5|2113|623
1634738030000|2021-10-20 13:53:50|2114|2114|2115|2114|2115|2114.5|2114|2113.5|2165
1634738040000|2021-10-20 13:54:00|2115.5|2114.5|2115.5|2115|2115.5|2115|2115.5|2114.5|11679
1634738050000|2021-10-20 13:54:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|16191
1634738060000|2021-10-20 13:54:20|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|895
1634738070000|2021-10-20 13:54:30|2115.5|2115|2116|2115.5|2116.5|2116|2115.5|2115|13907
1634738080000|2021-10-20 13:54:40|2116.5||2116.5||2116.5||2116||0
1634738090000|2021-10-20 13:54:50|2116|2115|2115.5|2115|2116|2115|2115.5|2115|95
1634738100000|2021-10-20 13:55:00|2115|2114.5|2116.5|2116|2117|2116|2115|2114.5|1373
1634738110000|2021-10-20 13:55:10|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|3145
1634738120000|2021-10-20 13:55:20|2115.5|2115|2116|2115|2116|2115.5|2115.5|2115|798
1634738130000|2021-10-20 13:55:30|2116.5|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|627
1634738140000|2021-10-20 13:55:40|2116.5|2116|2116|2115.5|2116.5|2116|2115.5|2115|1401
1634738150000|2021-10-20 13:55:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2148
1634738160000|2021-10-20 13:56:00|2116|2115.5|2116|2115.5|2116.5|2115.5|2115.5|2115|4691
1634738170000|2021-10-20 13:56:10|2115.5|2115|2116.5|2115.5|2116.5|2115.5|2115.5|2115|4620
1634738180000|2021-10-20 13:56:20|2116|2116|2116|2115.5|2116.5|2116|2116|2115.5|891
1634738190000|2021-10-20 13:56:30|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|173
1634738200000|2021-10-20 13:56:40|2117|2116|2117.5|2117|2117.5|2117|2116.5|2116|13653
1634738210000|2021-10-20 13:56:50|2118|2116.5|2118|2117|2118|2117.5|2117.5|2116.5|5125
1634738220000|2021-10-20 13:57:00|2117.5|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1274
1634738230000|2021-10-20 13:57:10||2116.5||2117||2117||2116.5|30999
1634738240000|2021-10-20 13:57:20|2118|2116.5|2117.5|2117|2118|2117|2117.5|2116.5|22215
1634738250000|2021-10-20 13:57:30|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1578
1634738260000|2021-10-20 13:57:40|2118||2117.5||2118||2117.5||584
1634738270000|2021-10-20 13:57:50|||||||||6583
1634738280000|2021-10-20 13:58:00|||||||||11560
1634738290000|2021-10-20 13:58:10|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|3461
1634738300000|2021-10-20 13:58:20|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|3725
1634738310000|2021-10-20 13:58:30|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2117|0
1634738320000|2021-10-20 13:58:40||2116.5||2117||2117||2116.5|14598
1634738330000|2021-10-20 13:58:50|2118|2116.5|2117.5|2117|2118|2117|2117.5|2116.5|3912
1634738340000|2021-10-20 13:59:00|||||||||993
1634738350000|2021-10-20 13:59:10|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|7411
1634738360000|2021-10-20 13:59:20|||||||||8453
1634738370000|2021-10-20 13:59:30|2118||2117.5||2118||2117.5||6463
1634738380000|2021-10-20 13:59:40|2118||2117.5||2118||2117.5||3773
1634738390000|2021-10-20 13:59:50|2118||2117.5||2118||2117.5||8480
1634738400000|2021-10-20 14:00:00|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|14309
1634738410000|2021-10-20 14:00:10|||||||||6488
1634738420000|2021-10-20 14:00:20|||||||||5336
1634738430000|2021-10-20 14:00:30|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|9970
1634738440000|2021-10-20 14:00:40|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|3448
1634738450000|2021-10-20 14:00:50||2117||2117.5||2117.5||2117|3214
1634738460000|2021-10-20 14:01:00|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2117|16132
1634738470000|2021-10-20 14:01:10|2118||2117.5||2118||2117.5||1976
1634738480000|2021-10-20 14:01:20|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|677
1634738490000|2021-10-20 14:01:30|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|8587
1634738510000|2021-10-20 14:01:50|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2117.5|4309
1634738520000|2021-10-20 14:02:00|2118|2117.5|2117.5|2117|2118|2118|2117.5|2117|3166
1634738530000|2021-10-20 14:02:10|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|793
1634738540000|2021-10-20 14:02:20|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|495
1634738550000|2021-10-20 14:02:30|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|495
1634738560000|2021-10-20 14:02:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|5239
1634738570000|2021-10-20 14:02:50|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|1351
1634738580000|2021-10-20 14:03:00|2118|2117.5|2118|2117.5|2118|2118|2118|2117.5|4555
1634738590000|2021-10-20 14:03:10|2118.5|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|106
1634738600000|2021-10-20 14:03:20|2118|2117|2118|2117|2118|2117.5|2117.5|2117|2175
1634738610000|2021-10-20 14:03:30|2117.5||2117.5||2118||2117.5||13886
1634738620000|2021-10-20 14:03:40|||||||||2500
1634738630000|2021-10-20 14:03:50|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|3838
1634738640000|2021-10-20 14:04:00|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|5652
1634738650000|2021-10-20 14:04:10||2116.5||2117||2117||2116.5|6395
1634738660000|2021-10-20 14:04:20||2116.5||2117||2117||2116.5|2336
1634738670000|2021-10-20 14:04:30||2116.5||2117||2117||2116.5|4749
1634738680000|2021-10-20 14:04:40|||||||||983
1634738690000|2021-10-20 14:04:50|2117|2116.5|2116|2115.5|2117|2117|2116|2115|10382
1634738700000|2021-10-20 14:05:00|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|3979
1634738710000|2021-10-20 14:05:10|||||||||44
1634738720000|2021-10-20 14:05:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|7521
1634738730000|2021-10-20 14:05:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|2820
1634738740000|2021-10-20 14:05:40|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115|774
1634738750000|2021-10-20 14:05:50||2116||2116||2116||2116|302
1634738760000|2021-10-20 14:06:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|99
1634738770000|2021-10-20 14:06:10|2115.5|2115|2115.5|2115|2115.5|2115.5|2115.5|2115|2888
1634738780000|2021-10-20 14:06:20|||||||||702
1634738790000|2021-10-20 14:06:30|2116||2115.5||2116||2115.5||4785
1634738800000|2021-10-20 14:06:40|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|3215
1634738810000|2021-10-20 14:06:50|2115.5|2115.5|2116.5|2116|2116.5|2116|2115.5|2115|6837
1634738820000|2021-10-20 14:07:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1497
1634738830000|2021-10-20 14:07:10|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1211
1634738840000|2021-10-20 14:07:20|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|1273
1634738850000|2021-10-20 14:07:30|2116|2116|2116.5|2116|2117|2116|2116|2115.5|6762
1634738860000|2021-10-20 14:07:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|7065
1634738870000|2021-10-20 14:07:50|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|5160
1634738880000|2021-10-20 14:08:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|6526
1634738890000|2021-10-20 14:08:10|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1890
1634738900000|2021-10-20 14:08:20|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|6331
1634738910000|2021-10-20 14:08:30|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|7541
1634738940000|2021-10-20 14:09:00|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|7440
1634738950000|2021-10-20 14:09:10|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|2203
1634738960000|2021-10-20 14:09:20|2116|2115.5|2116|2115|2116.5|2115.5|2115.5|2115|1773
1634738970000|2021-10-20 14:09:30|2115.5|2115.5|2116|2115|2116|2115.5|2115.5|2115|5306
1634738980000|2021-10-20 14:09:40|2116.5|2115.5|2116.5|2116|2117|2116|2116|2115|3929
1634738990000|2021-10-20 14:09:50|2117|2115.5|2116.5|2116|2117|2116|2116.5|2115.5|1843
1634739000000|2021-10-20 14:10:00|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|5348
1634739010000|2021-10-20 14:10:10|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|3423
1634739020000|2021-10-20 14:10:20|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|5036
1634739030000|2021-10-20 14:10:30|2118|2117.5|2118|2117|2118|2117.5|2117.5|2117|1919
1634739040000|2021-10-20 14:10:40|2117.5|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|2638
1634739050000|2021-10-20 14:10:50|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|5277
1634739060000|2021-10-20 14:11:00|2119|2117.5|2118.5|2118|2119|2118|2118|2117.5|1909
1634739070000|2021-10-20 14:11:10|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|1570
1634739080000|2021-10-20 14:11:20|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|2293
1634739090000|2021-10-20 14:11:30|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|2009
1634739100000|2021-10-20 14:11:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|5603
1634739110000|2021-10-20 14:11:50|2118.5|2118|2118.5|2118|2119|2118.5|2118|2118|4814
1634739120000|2021-10-20 14:12:00|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2298
1634739130000|2021-10-20 14:12:10|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|1400
1634739150000|2021-10-20 14:12:30|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|928
1634739160000|2021-10-20 14:12:40|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|5808
1634739170000|2021-10-20 14:12:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118|1000
1634739180000|2021-10-20 14:13:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2118.5|2174
1634739190000|2021-10-20 14:13:10|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|4766
1634739200000|2021-10-20 14:13:20|2118|2117.5|2118|2117.5|2118.5|2117.5|2118|2117.5|761
1634739210000|2021-10-20 14:13:30|2118.5|2118|2119|2118.5|2119.5|2119|2118.5|2118|3601
1634739220000|2021-10-20 14:13:40|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|1618
1634739230000|2021-10-20 14:13:50|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|1978
1634739240000|2021-10-20 14:14:00|2119|2118.5|2119|2118|2119.5|2119|2118.5|2118|7768
1634739250000|2021-10-20 14:14:10|2118.5|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|3121
1634739280000|2021-10-20 14:14:40|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2340
1634739300000|2021-10-20 14:15:00|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|6572
1634739310000|2021-10-20 14:15:10|2119||2118.5||2119||2118.5||6092
1634739320000|2021-10-20 14:15:20|2119|2117.5|2118.5|2118|2119|2118|2118|2117.5|9137
1634739330000|2021-10-20 14:15:30|2118|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|12328
1634739350000|2021-10-20 14:15:50|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|5590
1634739360000|2021-10-20 14:16:00|||||||||368
1634739370000|2021-10-20 14:16:10|2118.5|2118|2118.5|2118|2119|2118|2118.5|2118|638
1634739380000|2021-10-20 14:16:20|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2028
1634739400000|2021-10-20 14:16:40|2119|2118.5|2120|2119.5|2120|2119.5|2119|2118.5|9876
1634739410000|2021-10-20 14:16:50|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|1008
1634739420000|2021-10-20 14:17:00|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|6009
1634739430000|2021-10-20 14:17:10|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|159
1634739440000|2021-10-20 14:17:20|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|3638
1634739450000|2021-10-20 14:17:30|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|8715
1634739460000|2021-10-20 14:17:40|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|3251
1634739470000|2021-10-20 14:17:50|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2117|2620
1634739480000|2021-10-20 14:18:00|2118|2117.5|2117.5|2116.5|2118|2117.5|2117|2116.5|1273
1634739490000|2021-10-20 14:18:10|2118|2117|2118|2117|2118|2117.5|2118|2117|1718
1634739500000|2021-10-20 14:18:20|2117.5||2117.5||2117.5||2117.5||0
1634739510000|2021-10-20 14:18:30|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|27296
1634739520000|2021-10-20 14:18:40|||||||||3856
1634739530000|2021-10-20 14:18:50|||||||||1419
1634739540000|2021-10-20 14:19:00|2117.5||2117||2117.5||2117||4884
1634739550000|2021-10-20 14:19:10|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|1344
1634739560000|2021-10-20 14:19:20|2116.5|2116.5|2117|2116|2117|2116.5|2116.5|2116|400
1634739570000|2021-10-20 14:19:30||2116.5||2116.5||2116.5||2116.5|404
1634739590000|2021-10-20 14:19:50|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|14658
1634739600000|2021-10-20 14:20:00||2115||2115.5||2115.5||2115|1254
1634739610000|2021-10-20 14:20:10|2116.5|2116|2117|2116|2117|2116.5|2116|2115.5|5094
1634739620000|2021-10-20 14:20:20||2116.5||2116.5||2116.5||2116.5|2090
1634739630000|2021-10-20 14:20:30|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|17303
1634739640000|2021-10-20 14:20:40|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|2213
1634739650000|2021-10-20 14:20:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|468
1634739660000|2021-10-20 14:21:00||2116||2116.5||2116.5||2116|10769
1634739670000|2021-10-20 14:21:10|||||||||9369
1634739690000|2021-10-20 14:21:30|||||||||2912
1634739700000|2021-10-20 14:21:40|||||||||10342
1634739710000|2021-10-20 14:21:50|||||||||3949
1634739720000|2021-10-20 14:22:00|||||||||13901
1634739730000|2021-10-20 14:22:10|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|6790
1634739740000|2021-10-20 14:22:20|2117.5||2117||2117.5||2117||6868
1634739750000|2021-10-20 14:22:30|||||||||289
1634739770000|2021-10-20 14:22:50|||||||||400
1634739780000|2021-10-20 14:23:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|3437
1634739800000|2021-10-20 14:23:20|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|2209
1634739810000|2021-10-20 14:23:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|4046
1634739820000|2021-10-20 14:23:40|2115.5|2115|2116.5|2116|2116.5|2116|2115.5|2115|13039
1634739840000|2021-10-20 14:24:00|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|1163
1634739860000|2021-10-20 14:24:20|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|6138
1634739870000|2021-10-20 14:24:30|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|2007
1634739900000|2021-10-20 14:25:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1824
1634739920000|2021-10-20 14:25:20|2118.5|2118|2118.5|2118|2119|2118|2118.5|2118|5798
1634739930000|2021-10-20 14:25:30|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|2056
1634739940000|2021-10-20 14:25:40|2120|2119.5|2120|2119.5|2120.5|2119.5|2119.5|2119|45936
1634739950000|2021-10-20 14:25:50|||||||||264
1634739960000|2021-10-20 14:26:00|2120.5||2120||2120.5||2120||8068
1634739970000|2021-10-20 14:26:10|2120.5||2120||2120.5||2120||17912
1634739980000|2021-10-20 14:26:20|2120.5||2120||2120.5||2120||7545
1634739990000|2021-10-20 14:26:30|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|12670
1634740000000|2021-10-20 14:26:40|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120.5|10215
1634740010000|2021-10-20 14:26:50|2120.5|2120|2120.5|2119.5|2120.5|2120|2120.5|2119.5|6059
1634740020000|2021-10-20 14:27:00|2121|2120|2121|2120.5|2121|2120.5|2120.5|2120|2938
1634740030000|2021-10-20 14:27:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|9259
1634740040000|2021-10-20 14:27:20|2122|2121.5|2122.5|2121.5|2122.5|2122|2121.5|2121.5|12491
1634740050000|2021-10-20 14:27:30|2122|2122|2122.5|2122|2122.5|2122|2122|2121.5|1769
1634740060000|2021-10-20 14:27:40|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|2129
1634740070000|2021-10-20 14:27:50|2121.5|2121|2121.5|2121|2122|2121.5|2121|2120.5|15224
1634740080000|2021-10-20 14:28:00|2121|2120.5|2122.5|2122|2122.5|2122|2121|2120.5|4439
1634740090000|2021-10-20 14:28:10|2122|2121.5|2122.5|2122|2123|2122|2122|2121.5|7018
1634740100000|2021-10-20 14:28:20|2123|2122.5|2123|2122.5|2123.5|2123|2122.5|2122.5|7207
1634740110000|2021-10-20 14:28:30|2123.5|2123|2124|2123.5|2124|2123.5|2123|2122.5|8590
1634740130000|2021-10-20 14:28:50|2123.5|2123|2123.5|2123|2124|2123.5|2123.5|2123|6649
1634740140000|2021-10-20 14:29:00|2124||2123.5||2124||2123.5||177
1634740150000|2021-10-20 14:29:10|2124||2124||2124||2123.5||1066
1634740160000|2021-10-20 14:29:20|2123.5||2124||2124||2123.5||1602
1634740170000|2021-10-20 14:29:30|2123.5||2124||2124||2123.5||1255
1634740180000|2021-10-20 14:29:40|2123.5||2124||2124||2123.5||3565
1634740190000|2021-10-20 14:29:50|2123.5|2123.5|2124|2123.5|2124|2123.5|2123.5|2123.5|10529
1634740200000|2021-10-20 14:30:00|2124.5|2124|2127|2126|2127|2126.5|2124|2124|37387
1634740210000|2021-10-20 14:30:10|2127.5|2126.5|2128|2127|2128.5|2128|2127|2126.5|25216
1634740220000|2021-10-20 14:30:20|2127.5|2127.5|2127|2126.5|2128|2127.5|2127|2126.5|16322
1634740230000|2021-10-20 14:30:30|2127.5|2126|2127|2126.5|2127.5|2126.5|2127|2126|2800
1634740240000|2021-10-20 14:30:40|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|2218
1634740250000|2021-10-20 14:30:50|2128.5|2128|2129|2128.5|2129|2128.5|2128.5|2128|7636
1634740260000|2021-10-20 14:31:00|2128.5|2128|2127.5|2127|2128.5|2128|2127.5|2127|12176
1634740270000|2021-10-20 14:31:10|2128|2127.5|2128|2127.5|2128.5|2128|2127.5|2127|8141
1634740280000|2021-10-20 14:31:20|2128.5|2128|2128.5|2127.5|2128.5|2128|2128|2127.5|42044
1634740290000|2021-10-20 14:31:30|2128|2128|2128|2127.5|2128.5|2128|2128|2127.5|10880
1634740300000|2021-10-20 14:31:40|2128.5|2127|2128|2127.5|2128.5|2127.5|2127.5|2127|4644
1634740310000|2021-10-20 14:31:50||2127||2127.5||2127.5||2127|6497
1634740320000|2021-10-20 14:32:00|2128.5|2128|2127.5|2127|2128.5|2128|2127|2126.5|11160
1634740330000|2021-10-20 14:32:10|2128|2127.5|2128.5|2127.5|2128.5|2128|2127.5|2127|1774
1634740340000|2021-10-20 14:32:20|2128||2128||2128.5||2128||338
1634740350000|2021-10-20 14:32:30|2128.5|2128|2127|2126.5|2128.5|2128|2127|2126.5|7029
1634740360000|2021-10-20 14:32:40|||||||||200
1634740370000|2021-10-20 14:32:50|2126.5|2126|2127.5|2126.5|2127.5|2127|2126.5|2126|10029
1634740380000|2021-10-20 14:33:00|2127|2127|2127|2126.5|2127.5|2127|2127|2126.5|5524
1634740390000|2021-10-20 14:33:10|2126.5|2126|2126.5|2125.5|2126.5|2126|2126|2125.5|3361
1634740400000|2021-10-20 14:33:20|2126|2126|2127.5|2127|2127.5|2127|2126|2125.5|4516
1634740410000|2021-10-20 14:33:30|2128|2127.5|2128|2127.5|2128.5|2127.5|2128|2127.5|1293
1634740420000|2021-10-20 14:33:40|2128.5|2128|2128.5|2127.5|2128.5|2128|2128|2127.5|94
1634740430000|2021-10-20 14:33:50|2128|2128|2128.5|2128|2129|2128|2128|2127.5|16158
1634740440000|2021-10-20 14:34:00|2129|2128.5|2130|2129|2130|2129|2128.5|2128|16771
1634740450000|2021-10-20 14:34:10||2129.5||2129.5||2129.5||2129.5|200
1634740460000|2021-10-20 14:34:20|2130.5|2130|2130.5|2130|2131|2130.5|2130|2129.5|64435
1634740470000|2021-10-20 14:34:30|2131|2130.5|2131|2130.5|2131|2130.5|2130.5|2130|4801
1634740480000|2021-10-20 14:34:40|||||||||5313
1634740490000|2021-10-20 14:34:50|2131.5|2131|2131.5|2131|2131.5|2131|2131|2130.5|4820
1634740500000|2021-10-20 14:35:00|2132|2131.5|2132|2131.5|2132|2131.5|2131.5|2131|10708
1634740510000|2021-10-20 14:35:10|||||||||2028
1634740520000|2021-10-20 14:35:20|2131.5|2131|2132|2131.5|2132.5|2132|2131.5|2131|19712
1634740530000|2021-10-20 14:35:30|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2131.5|1170
1634740540000|2021-10-20 14:35:40|2132|2131.5|2131.5|2131|2132|2131.5|2131.5|2131|3065
1634740550000|2021-10-20 14:35:50|2132.5|2131.5|2133|2132.5|2133|2132.5|2132|2131.5|18090
1634740560000|2021-10-20 14:36:00|2133.5|2132|2133.5|2133|2133.5|2133|2133.5|2132|607
1634740570000|2021-10-20 14:36:10|2133|2132.5|2134.5|2133.5|2134.5|2134|2133|2132.5|27513
1634740580000|2021-10-20 14:36:20|2135|2134|2134|2133.5|2135|2134|2134|2133|12968
1634740590000|2021-10-20 14:36:30|2134.5|2133|2134.5|2134|2134.5|2134|2134.5|2133|13438
1634740600000|2021-10-20 14:36:40|2135|2134.5|2135|2134.5|2135|2134.5|2134.5|2134.5|1598
1634740610000|2021-10-20 14:36:50|2135.5|2135|2134.5|2134|2135.5|2135|2134.5|2134|23360
1634740620000|2021-10-20 14:37:00|2135|2134.5|2134.5|2134|2135|2134.5|2134.5|2134|200
1634740630000|2021-10-20 14:37:10|2135|2134.5|2134.5|2134|2135|2134.5|2134.5|2134|1289
1634740640000|2021-10-20 14:37:20|2135|2134.5|2135.5|2135|2135.5|2135|2134.5|2134|2165
1634740650000|2021-10-20 14:37:30|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|400
1634740660000|2021-10-20 14:37:40|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|4475
1634740670000|2021-10-20 14:37:50|2135|2134.5|2135|2134.5|2135|2134.5|2135|2134|664
1634740680000|2021-10-20 14:38:00|2134.5|2134|2135|2134|2135|2134.5|2134.5|2134|2612
1634740690000|2021-10-20 14:38:10|2134.5|2134.5|2135.5|2134.5|2135.5|2135|2134.5|2134|2271
1634740700000|2021-10-20 14:38:20||2135||2135||2135||2134.5|0
1634740710000|2021-10-20 14:38:30|2136|2134.5|2135|2134.5|2136|2134.5|2135|2134.5|1310
1634740720000|2021-10-20 14:38:40|2134.5|2134|2134.5|2134|2135|2134|2134.5|2134|14615
1634740730000|2021-10-20 14:38:50|2135|2134.5|2135|2134.5|2135|2134.5|2135|2134|800
1634740740000|2021-10-20 14:39:00||2134||2134.5||2134.5||2134|0
1634740750000|2021-10-20 14:39:10|2134.5|2134|2135|2134.5|2135|2134.5|2134.5|2134|1615
1634740760000|2021-10-20 14:39:20|||||||||858
1634740770000|2021-10-20 14:39:30|2134.5|2134|2135|2134|2135|2134.5|2134.5|2134|7588
1634740780000|2021-10-20 14:39:40|2134.5|2134.5|2135|2134.5|2135|2134.5|2134.5|2134.5|0
1634740800000|2021-10-20 14:40:00|2135.5|2135|2136|2135.5|2136|2135.5|2135.5|2135|11707
1634740810000|2021-10-20 14:40:10|2136.5|2136|2136.5|2136|2136.5|2136|2136.5|2136|9680
1634740820000|2021-10-20 14:40:20||2135.5||2136||2136||2135.5|3326
1634740830000|2021-10-20 14:40:30||2135.5||2136||2136||2135.5|1130
1634740840000|2021-10-20 14:40:40|2136|2135.5|2136|2135.5|2136.5|2136|2136|2135.5|1186
1634740850000|2021-10-20 14:40:50|2135.5|2135|2135.5|2135|2136|2135.5|2135.5|2135|13705
1634740860000|2021-10-20 14:41:00|2136|2135.5|2136|2135.5|2136|2135.5|2135.5|2135|1130
1634740870000|2021-10-20 14:41:10|2135.5|2135|2135.5|2135|2136|2135|2135|2134.5|6043
1634740880000|2021-10-20 14:41:20|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134|1266
1634740890000|2021-10-20 14:41:30|2135|2134.5|2135|2134.5|2135.5|2135|2135|2134.5|1868
1634740900000|2021-10-20 14:41:40|||||||||710
1634740910000|2021-10-20 14:41:50|2134.5|2134|2133.5|2133|2134.5|2134|2133.5|2133|30080
1634740920000|2021-10-20 14:42:00|2134|2133.5|2134|2133.5|2134|2133.5|2133.5|2133|9441
1634740930000|2021-10-20 14:42:10|2134.5|2134|2134.5|2134|2134.5|2134|2134|2133.5|1832
1634740940000|2021-10-20 14:42:20|||||||||1250
1634740950000|2021-10-20 14:42:30|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|17025
1634740960000|2021-10-20 14:42:40|2135|2134.5|2135|2134.5|2135|2134.5|2134.5|2134|1757
1634740970000|2021-10-20 14:42:50|2135.5|2135|2135.5|2135|2135.5|2135|2135.5|2135|1354
1634740980000|2021-10-20 14:43:00|2136|2134.5|2135.5|2135|2136|2135|2135.5|2134.5|8490
1634741000000|2021-10-20 14:43:20|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|1525
1634741010000|2021-10-20 14:43:30|2136|2135.5|2136|2135|2136|2135.5|2135.5|2135|400
1634741020000|2021-10-20 14:43:40|2135.5|2135.5|2135.5|2135|2136|2135.5|2135|2134.5|7733
1634741040000|2021-10-20 14:44:00|2135|2134.5|2135.5|2134.5|2135.5|2135|2135|2134.5|4389
1634741050000|2021-10-20 14:44:10|2135||2135.5||2135.5||2135||0
1634741060000|2021-10-20 14:44:20|2135|2135|2135|2134.5|2135.5|2135|2135|2134.5|4653
1634741070000|2021-10-20 14:44:30|2135.5||2135||2135.5||2135||195
1634741080000|2021-10-20 14:44:40|2135.5|2135|2135.5|2135|2136|2135.5|2135.5|2135|11762
1634741090000|2021-10-20 14:44:50|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|5277
1634741100000|2021-10-20 14:45:00|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|450
1634741110000|2021-10-20 14:45:10|2136|2135.5|2136|2135.5|2136|2135.5|2136|2135.5|3304
1634741120000|2021-10-20 14:45:20|2135.5|2135|2135.5|2135|2136|2135.5|2135.5|2135|3667
1634741150000|2021-10-20 14:45:50|2136|2135.5|2135.5|2135|2136|2135.5|2135.5|2135|5526
1634741160000|2021-10-20 14:46:00|2136|2135.5|2136|2135.5|2136|2135.5|2135.5|2135|15939
1634741170000|2021-10-20 14:46:10|2135.5|2135|2135.5|2135|2136|2135.5|2135.5|2135|8441
1634741180000|2021-10-20 14:46:20|2135|2134.5|2135.5|2135|2135.5|2135|2135|2134.5|1029
1634741190000|2021-10-20 14:46:30|||||||||200
1634741200000|2021-10-20 14:46:40|2136|2135.5|2136|2135.5|2136|2135.5|2135.5|2135|1068
1634741210000|2021-10-20 14:46:50|||||||||38
1634741220000|2021-10-20 14:47:00|2136.5|2136|2137.5|2137|2137.5|2137|2136.5|2136|64895
1634741230000|2021-10-20 14:47:10|2137|2136.5|2137.5|2137|2137.5|2137|2137|2136.5|2461
1634741240000|2021-10-20 14:47:20|||||||||1713
1634741250000|2021-10-20 14:47:30|||||||||1950
1634741260000|2021-10-20 14:47:40|2137|2136.5|2137|2136.5|2137.5|2137|2137|2136.5|11878
1634741270000|2021-10-20 14:47:50|2136.5|2136|2137|2136.5|2137|2136.5|2136.5|2136|8090
1634741280000|2021-10-20 14:48:00|2137.5|2137|2137|2136.5|2137.5|2137|2137|2136.5|9228
1634741290000|2021-10-20 14:48:10|2136.5|2136|2137|2136.5|2137|2136.5|2136.5|2136|10562
1634741300000|2021-10-20 14:48:20|2136.5|2136|2137|2136.5|2137|2136.5|2136.5|2136|3213
1634741310000|2021-10-20 14:48:30|2136.5|2136|2137|2136.5|2137|2136.5|2136.5|2136|11314
1634741320000|2021-10-20 14:48:40|2136.5|2136|2136|2135.5|2136.5|2136|2136|2135.5|3599
1634741330000|2021-10-20 14:48:50|2136.5|2136|2136.5|2136|2136.5|2136|2136|2135.5|1664
1634741340000|2021-10-20 14:49:00|2137|2136.5|2137|2136|2137|2136.5|2136.5|2136|1733
1634741350000|2021-10-20 14:49:10|2136.5|2136.5|2136.5|2136|2136.5|2136.5|2136.5|2136|2700
1634741360000|2021-10-20 14:49:20|2137|2136.5|2137|2136.5|2137|2136.5|2137|2136.5|271
1634741370000|2021-10-20 14:49:30||2136||2136.5||2136.5||2136|1591
1634741380000|2021-10-20 14:49:40|2137.5|2137|2137.5|2137|2137.5|2137|2137|2136.5|10037
1634741390000|2021-10-20 14:49:50|||||||||800
1634741400000|2021-10-20 14:50:00|2138|2137.5|2138|2137.5|2138|2137.5|2137.5|2137|7165
1634741410000|2021-10-20 14:50:10|2138.5|2138|2138.5|2138|2138.5|2138|2138|2137.5|12291
1634741420000|2021-10-20 14:50:20|2139|2138.5|2139|2138.5|2139|2138.5|2138.5|2138|14149
1634741430000|2021-10-20 14:50:30|2138.5|2138|2138.5|2138|2139|2138|2138.5|2138|870
1634741440000|2021-10-20 14:50:40|2138|2137.5|2138.5|2138|2138.5|2138|2138|2137.5|2131
1634741450000|2021-10-20 14:50:50|2138|2137.5|2138|2137.5|2138.5|2138|2138|2137|3874
1634741460000|2021-10-20 14:51:00|2138.5|2138|2138.5|2138|2139|2138|2138.5|2137.5|1996
1634741470000|2021-10-20 14:51:10|||||||||1360
1634741480000|2021-10-20 14:51:20|2138|2137.5|2137|2136.5|2138.5|2138|2137|2136.5|14464
1634741490000|2021-10-20 14:51:30|2137.5|2137|2137|2136.5|2137.5|2137|2137|2136.5|1320
1634741500000|2021-10-20 14:51:40|2137.5|2137|2137|2136.5|2137.5|2137|2137|2136.5|7956
1634741510000|2021-10-20 14:51:50|2137.5|2136|2137|2136|2137.5|2136.5|2136.5|2136|11614
1634741520000|2021-10-20 14:52:00||2136.5||2136.5||2136.5||2136.5|0
1634741530000|2021-10-20 14:52:10|2136.5|2136|2137|2136|2137|2136.5|2136.5|2136|6047
1634741540000|2021-10-20 14:52:20|2136.5|2136.5|2137.5|2136.5|2137.5|2137|2136.5|2136.5|1600
1634741550000|2021-10-20 14:52:30|2137|2137|2136.5|2136|2137|2137|2136.5|2136|911
1634741560000|2021-10-20 14:52:40|2136|2135.5|2136.5|2136|2136.5|2136|2136|2135.5|3500
1634741570000|2021-10-20 14:52:50|2136|2135.5|2136|2135.5|2136.5|2136|2136|2135.5|1475
1634741580000|2021-10-20 14:53:00|2135.5|2135|2135.5|2135|2136|2135.5|2135.5|2135|7200
1634741590000|2021-10-20 14:53:10|2135|2134.5|2135|2134.5|2135.5|2134.5|2134.5|2134|7324
1634741600000|2021-10-20 14:53:20|2134.5|2134|2134.5|2134|2134.5|2134|2134.5|2133.5|762
1634741610000|2021-10-20 14:53:30|2135|2134.5|2135|2134.5|2135|2134.5|2135|2134|1189
1634741620000|2021-10-20 14:53:40|2134.5|2134|2134|2133.5|2135|2134.5|2134|2133.5|7641
1634741630000|2021-10-20 14:53:50|2134.5|2133|2134|2133.5|2134.5|2133.5|2134|2133|2278
1634741640000|2021-10-20 14:54:00|2134.5|2133|2134|2133.5|2134.5|2133.5|2133.5|2133|9484
1634741650000|2021-10-20 14:54:10|2134.5|2133|2133.5|2133|2134.5|2133.5|2133.5|2133|3721
1634741660000|2021-10-20 14:54:20|2134|2133.5|2133.5|2133|2134|2133.5|2133.5|2133|3130
1634741670000|2021-10-20 14:54:30|2134|2132.5|2133|2132.5|2134|2132.5|2133|2132.5|3326
1634741680000|2021-10-20 14:54:40|2133.5|2133|2133.5|2133|2133.5|2133|2133|2132.5|1014
1634741700000|2021-10-20 14:55:00|2134|2133.5|2134|2133.5|2134.5|2134|2133.5|2133.5|974
1634741710000|2021-10-20 14:55:10|2134.5|2134|2134.5|2134|2134.5|2134|2134|2133.5|1012
1634741720000|2021-10-20 14:55:20|2134|2133.5|2134|2133.5|2134.5|2134|2134|2133.5|1473
1634741730000|2021-10-20 14:55:30|2133.5|2133|2133.5|2133|2134|2133|2133.5|2133|1308
1634741740000|2021-10-20 14:55:40|2133|2132.5|2133|2132.5|2133.5|2133|2132.5|2132|3792
1634741750000|2021-10-20 14:55:50|2133.5|2132|2133.5|2133|2133.5|2133|2133|2132|5944
1634741760000|2021-10-20 14:56:00|2133|2132.5|2132.5|2132|2133|2133|2132.5|2131.5|4412
1634741770000|2021-10-20 14:56:10|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|3242
1634741780000|2021-10-20 14:56:20|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|1484
1634741790000|2021-10-20 14:56:30|2133|2132.5|2133|2132|2133|2132.5|2132.5|2132|3378
1634741800000|2021-10-20 14:56:40|2132.5||2133||2133||2132.5||400
1634741810000|2021-10-20 14:56:50|2132.5|2132.5|2133|2132.5|2133|2132.5|2132.5|2132.5|5003
1634741820000|2021-10-20 14:57:00|2132.5|2132|2133|2132|2133|2132.5|2132.5|2132|2330
1634741830000|2021-10-20 14:57:10|2132.5|2132.5|2133|2132.5|2133|2132.5|2132.5|2132|2880
1634741840000|2021-10-20 14:57:20|2133.5|2133|2133.5|2133|2133.5|2133|2133.5|2133|22615
1634741850000|2021-10-20 14:57:30|2133|2132.5|2133|2132.5|2133|2132.5|2133|2132.5|1057
1634741860000|2021-10-20 14:57:40|2133.5|2132|2133.5|2132.5|2133.5|2132.5|2132.5|2132|9924
1634741870000|2021-10-20 14:57:50|2133|2132|2132.5|2132|2133|2132.5|2132|2131.5|1266
1634741880000|2021-10-20 14:58:00|2133|2132.5|2133.5|2132.5|2133.5|2132.5|2132.5|2132|1207
1634741890000|2021-10-20 14:58:10||2133||2133||2133||2132.5|0
1634741900000|2021-10-20 14:58:20|||||||||3040
1634741910000|2021-10-20 14:58:30|2133|2132.5|2133.5|2133|2133.5|2133|2133|2132.5|7625
1634741920000|2021-10-20 14:58:40|2133|2132.5|2133|2132.5|2133.5|2132.5|2133|2132.5|12414
1634741950000|2021-10-20 14:59:10|2132.5|2132|2132.5|2132|2133|2132|2132.5|2131.5|11010
1634741960000|2021-10-20 14:59:20|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|2880
1634741970000|2021-10-20 14:59:30|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|4692
1634741980000|2021-10-20 14:59:40|2133|2132.5|2133|2132.5|2133|2132.5|2132.5|2132|1583
1634741990000|2021-10-20 14:59:50|2132.5|2132|2132.5|2132|2132.5|2132.5|2132.5|2132|1388
1634742000000|2021-10-20 15:00:00|2133|2132.5|2133|2132.5|2133|2132.5|2132.5|2132|5009
1634742010000|2021-10-20 15:00:10|||||||||2000
1634742020000|2021-10-20 15:00:20|2132.5|2132|2132.5|2132|2133|2132.5|2132.5|2132|1679
1634742030000|2021-10-20 15:00:30|2133|2131.5|2132.5|2131.5|2133|2132|2132|2131.5|4376
1634742040000|2021-10-20 15:00:40|2132|2131|2132|2131.5|2132|2131.5|2131.5|2131|2150
1634742050000|2021-10-20 15:00:50|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2132|1840
1634742060000|2021-10-20 15:01:00|2133|2132.5|2133|2132.5|2133|2132.5|2133|2132.5|400
1634742070000|2021-10-20 15:01:10|2132.5|2132|2132.5|2132|2133|2132|2132.5|2132|3404
1634742080000|2021-10-20 15:01:20|2133|2132.5|2133|2132.5|2133|2132.5|2133|2132.5|2752
1634742090000|2021-10-20 15:01:30|2132.5|2131.5|2132.5|2132|2133|2132|2132.5|2131.5|34284
1634742100000|2021-10-20 15:01:40|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|6690
1634742110000|2021-10-20 15:01:50|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|5063
1634742120000|2021-10-20 15:02:00|2133|2132.5|2132.5|2132|2133|2132.5|2132.5|2132|1649
1634742130000|2021-10-20 15:02:10|2133|2132.5|2133|2132.5|2133|2132.5|2133|2132.5|1004
1634742140000|2021-10-20 15:02:20|2133.5|2133|2134|2133|2134|2133.5|2133.5|2133|23921
1634742150000|2021-10-20 15:02:30|2133.5|2132.5|2133.5|2133|2133.5|2133|2133|2132.5|3941
1634742160000|2021-10-20 15:02:40|2133|2132.5|2133.5|2132.5|2133.5|2133|2133|2132.5|2623
1634742170000|2021-10-20 15:02:50|2133|2132|2132.5|2132|2133.5|2132|2132.5|2132|6973
1634742180000|2021-10-20 15:03:00|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|3150
1634742200000|2021-10-20 15:03:20|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|16168
1634742210000|2021-10-20 15:03:30|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|785
1634742220000|2021-10-20 15:03:40|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|2207
1634742230000|2021-10-20 15:03:50|2132|2131.5|2132|2131.5|2132.5|2132|2132|2131.5|5900
1634742240000|2021-10-20 15:04:00|2132.5|2132|2132.5|2131.5|2132.5|2132|2132|2131.5|3552
1634742250000|2021-10-20 15:04:10|2132||2132||2132.5||2132||0
1634742260000|2021-10-20 15:04:20|2132.5||2132||2132.5||2132||10331
1634742270000|2021-10-20 15:04:30|2131.5|2131|2131.5|2131|2132|2131.5|2131|2130.5|10601
1634742290000|2021-10-20 15:04:50|2132|2131.5|2132|2131.5|2132|2131.5|2132|2131.5|235
1634742300000|2021-10-20 15:05:00|2132.5|2132|2132|2131.5|2132.5|2132|2132|2131.5|8453
1634742310000|2021-10-20 15:05:10|2132.5|2132|2133|2132.5|2133|2132.5|2132.5|2132|1796
1634742320000|2021-10-20 15:05:20|||||||||2000
1634742330000|2021-10-20 15:05:30|||||||||12
1634742340000|2021-10-20 15:05:40|2133.5|2133|2133|2132.5|2133.5|2133|2133|2132.5|494
1634742350000|2021-10-20 15:05:50|2133.5|2133|2133.5|2132.5|2133.5|2133|2133|2132.5|13182
1634742360000|2021-10-20 15:06:00|2133|2133|2133|2132|2133.5|2133|2132.5|2132|21005
1634742370000|2021-10-20 15:06:10|2133.5|2132.5|2134|2133|2134|2133.5|2133.5|2132|2147
1634742380000|2021-10-20 15:06:20|2133.5|2133.5|2133.5|2132.5|2134|2133.5|2133|2132.5|3839
1634742390000|2021-10-20 15:06:30|2133|2133|2133.5|2133|2133.5|2133|2133|2133|673
1634742400000|2021-10-20 15:06:40|2134|2133.5|2134|2133.5|2134|2133.5|2133.5|2133|2697
1634742410000|2021-10-20 15:06:50|2134.5|2134|2134|2133.5|2134.5|2134|2134|2133.5|2550
1634742440000|2021-10-20 15:07:20|2134.5|2134|2134.5|2134|2134.5|2134|2134.5|2133.5|3604
1634742450000|2021-10-20 15:07:30|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|1260
1634742470000|2021-10-20 15:07:50|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|3811
1634742480000|2021-10-20 15:08:00|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|1305
1634742490000|2021-10-20 15:08:10|2134|2133.5|2133|2132.5|2134.5|2134|2133|2132.5|8317
1634742500000|2021-10-20 15:08:20|2133.5|2133|2134.5|2133.5|2134.5|2134|2133.5|2132.5|14415
1634742510000|2021-10-20 15:08:30|2134|2134|2134.5|2134|2134.5|2134|2134|2133.5|21631
1634742530000|2021-10-20 15:08:50|2134|2133.5|2134.5|2133.5|2134.5|2134|2134|2133.5|9408
1634742540000|2021-10-20 15:09:00|2134||2134.5||2134.5||2134||1449
1634742550000|2021-10-20 15:09:10|2134|2134|2134.5|2134|2134.5|2134|2134|2133.5|12418
1634742560000|2021-10-20 15:09:20|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|10380
1634742570000|2021-10-20 15:09:30|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|3080
1634742580000|2021-10-20 15:09:40|||||||||1160
1634742600000|2021-10-20 15:10:00|||||||||710
1634742610000|2021-10-20 15:10:10|2134|2133.5|2134.5|2134|2134.5|2134|2134|2133.5|16032
1634742620000|2021-10-20 15:10:20|2134|2133.5|2134|2133|2134.5|2133.5|2133.5|2133|8852
1634742630000|2021-10-20 15:10:30|2133.5|2133.5|2133|2132|2133.5|2133.5|2132.5|2132|8256
1634742640000|2021-10-20 15:10:40|2132.5|2132.5|2132.5|2131.5|2133|2132.5|2132.5|2131.5|692
1634742650000|2021-10-20 15:10:50|2132|2132|2132.5|2131.5|2132.5|2132|2132|2131.5|5543
1634742660000|2021-10-20 15:11:00|2132|2132|2133.5|2133|2133.5|2133|2132|2131.5|31929
1634742670000|2021-10-20 15:11:10|2133|2132.5|2133.5|2133|2133.5|2133|2133|2132.5|11821
1634742690000|2021-10-20 15:11:30|2133|2132.5|2133|2132.5|2133.5|2133|2133|2132.5|1657
1634742710000|2021-10-20 15:11:50|2132.5|2132|2131.5|2131|2133|2132|2131.5|2131|3029
1634742720000|2021-10-20 15:12:00|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|2193
1634742740000|2021-10-20 15:12:20|2132|2131.5|2132|2131.5|2132.5|2132|2132|2131.5|3294
1634742750000|2021-10-20 15:12:30|2132.5|2131|2131.5|2131|2132.5|2131.5|2131.5|2131|6102
1634742760000|2021-10-20 15:12:40|2131|2130.5|2131|2130.5|2131.5|2130.5|2131|2130.5|2825
1634742770000|2021-10-20 15:12:50|2131.5|2131|2131.5|2131|2131.5|2131|2131|2130.5|7536
1634742780000|2021-10-20 15:13:00|2132|2130.5|2131|2130.5|2132|2130.5|2131|2130.5|2277
1634742800000|2021-10-20 15:13:20|2131.5|2131|2131.5|2131|2131.5|2131|2131|2130.5|5208
1634742810000|2021-10-20 15:13:30|2132||2131.5||2132||2131.5||2023
1634742820000|2021-10-20 15:13:40|2131|2130.5|2131.5|2130.5|2131.5|2131|2131|2130.5|9507
1634742830000|2021-10-20 15:13:50|2131|2131|2131.5|2131|2131.5|2131|2131|2130.5|18698
1634742840000|2021-10-20 15:14:00|2131|2130.5|2131.5|2130.5|2131.5|2131|2131|2130.5|3250
1634742850000|2021-10-20 15:14:10|2131|2130|2131.5|2130.5|2131.5|2131|2131|2130|10699
1634742860000|2021-10-20 15:14:20|2131|2131|2131.5|2130.5|2131.5|2131|2131|2130.5|28969
1634742870000|2021-10-20 15:14:30|2131|2131|2131.5|2130.5|2131.5|2131|2131|2130.5|1741
1634742880000|2021-10-20 15:14:40|2131|2131|2131.5|2130.5|2131.5|2131|2131|2130.5|5275
1634742890000|2021-10-20 15:14:50||2131||2131||2131||2130.5|0
1634742900000|2021-10-20 15:15:00|2131|2130.5|2131.5|2131|2131.5|2131|2131|2130.5|3088
1634742910000|2021-10-20 15:15:10|2131|2130.5|2131.5|2130.5|2131.5|2131|2131|2130.5|13693
1634742920000|2021-10-20 15:15:20|2131|2131|2131|2130.5|2131.5|2131|2131|2130.5|10012
1634742930000|2021-10-20 15:15:30|2131.5|2131|2131|2130.5|2131.5|2131|2131|2130.5|20750
1634742940000|2021-10-20 15:15:40|2130.5|2130|2130.5|2130|2131|2130.5|2130.5|2130|5466
1634742960000|2021-10-20 15:16:00|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|10024
1634742970000|2021-10-20 15:16:10|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|2389
1634742980000|2021-10-20 15:16:20|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|14547
1634742990000|2021-10-20 15:16:30|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129|31710
1634743000000|2021-10-20 15:16:40|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|30008
1634743010000|2021-10-20 15:16:50|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|31337
1634743020000|2021-10-20 15:17:00|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|7793
1634743030000|2021-10-20 15:17:10|||||||||892
1634743040000|2021-10-20 15:17:20|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|18625
1634743050000|2021-10-20 15:17:30|||||||||1743
1634743060000|2021-10-20 15:17:40|2131|2130.5|2130.5|2130|2131|2130.5|2130.5|2130|3041
1634743070000|2021-10-20 15:17:50|2131|2130.5|2131|2130|2131|2130.5|2130.5|2130|945
1634743080000|2021-10-20 15:18:00|2130.5|2129.5|2131|2130.5|2131|2130.5|2130|2129.5|32425
1634743100000|2021-10-20 15:18:20|2130.5|2130|2131|2130.5|2131|2130.5|2130.5|2130|3154
1634743110000|2021-10-20 15:18:30|2131.5|2131|2131.5|2131|2131.5|2131|2131.5|2131|2504
1634743120000|2021-10-20 15:18:40|2131|2130.5|2131|2130.5|2131.5|2131|2131|2130.5|3402
1634743130000|2021-10-20 15:18:50|2131.5|2131|2131.5|2131|2131.5|2131|2131.5|2130.5|517
1634743140000|2021-10-20 15:19:00|||||||||373
1634743150000|2021-10-20 15:19:10|2131|2130.5|2131.5|2131|2131.5|2131|2131|2130.5|8937
1634743160000|2021-10-20 15:19:20|||||||||290
1634743190000|2021-10-20 15:19:50|2131|2130.5|2131|2130.5|2131.5|2131|2131|2130.5|5711
1634743200000|2021-10-20 15:20:00|2131.5|2131|2131.5|2131|2131.5|2131|2131|2131|2956
1634743210000|2021-10-20 15:20:10|2132|2131.5|2132|2131.5|2132|2131.5|2131.5|2131|5317
1634743220000|2021-10-20 15:20:20|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2132|1718
1634743230000|2021-10-20 15:20:30|2133||2132.5||2133||2132.5||7103
1634743250000|2021-10-20 15:20:50|2132|2131.5|2132|2131.5|2132.5|2132|2132|2131.5|7696
1634743260000|2021-10-20 15:21:00|||||||||1633
1634743270000|2021-10-20 15:21:10|2132.5|2132|2132|2131.5|2132.5|2132|2132|2131.5|1279
1634743280000|2021-10-20 15:21:20|2132.5|2132|2132|2131.5|2132.5|2132|2131.5|2131|6093
1634743300000|2021-10-20 15:21:40|2132.5|2132|2132|2131.5|2132.5|2132|2132|2131.5|5861
1634743310000|2021-10-20 15:21:50|2132.5|2132|2132.5|2132|2132.5|2132|2132|2131.5|4621
1634743320000|2021-10-20 15:22:00|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|2061
1634743340000|2021-10-20 15:22:20||2131.5||2132||2132||2131.5|1153
1634743350000|2021-10-20 15:22:30|2132|2131.5|2132|2131.5|2132.5|2131.5|2132|2131.5|4638
1634743360000|2021-10-20 15:22:40|||||||||23
1634743370000|2021-10-20 15:22:50|2132.5|2132|2132.5|2132|2133|2132|2132.5|2132|5725
1634743380000|2021-10-20 15:23:00|2132|2131.5|2132.5|2132|2132.5|2132|2132|2131.5|4805
1634743390000|2021-10-20 15:23:10|2132|2131.5|2132|2131.5|2132|2131.5|2132|2131.5|1309
1634743400000|2021-10-20 15:23:20|2131.5|2131|2131.5|2131|2132|2131|2131.5|2131|9904
1634743410000|2021-10-20 15:23:30|2131|2130.5|2131|2130.5|2131|2130.5|2130.5|2130|6248
1634743420000|2021-10-20 15:23:40|2130.5|2130|2130.5|2130|2130.5|2130|2130.5|2130|1615
1634743430000|2021-10-20 15:23:50|2131|2130.5|2131|2130.5|2131|2130.5|2131|2130.5|3046
1634743440000|2021-10-20 15:24:00|2130.5|2130|2130.5|2130|2130.5|2130|2130.5|2130|1339
1634743450000|2021-10-20 15:24:10|||||||||679
1634743460000|2021-10-20 15:24:20|||||||||275
1634743470000|2021-10-20 15:24:30|||||||||191
1634743480000|2021-10-20 15:24:40|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|6970
1634743490000|2021-10-20 15:24:50|2130|2129.5|2131|2130.5|2131|2130.5|2130|2129.5|9564
1634743500000|2021-10-20 15:25:00|2130.5|2130|2130.5|2130|2130.5|2130.5|2130.5|2130|138
1634743510000|2021-10-20 15:25:10|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|4742
1634743520000|2021-10-20 15:25:20|2130|2129.5|2129|2128.5|2130.5|2130|2129|2128.5|18493
1634743530000|2021-10-20 15:25:30|2128.5|2128|2127.5|2127|2129|2128.5|2127.5|2127|6986
1634743540000|2021-10-20 15:25:40|2128|2127.5|2130.5|2129.5|2130.5|2129.5|2128|2127.5|78893
1634743550000|2021-10-20 15:25:50|2130|2129|2130.5|2130|2131|2130|2129.5|2129|53585
1634743560000|2021-10-20 15:26:00|2131|2129.5|2130.5|2129.5|2131|2130|2130|2129|25179
1634743570000|2021-10-20 15:26:10|2130|2130|2130.5|2130|2130.5|2130|2130|2129.5|12500
1634743580000|2021-10-20 15:26:20|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|8495
1634743590000|2021-10-20 15:26:30|2130|2129.5|2130.5|2130|2130.5|2130|2130|2129.5|14721
1634743600000|2021-10-20 15:26:40|2130|2129.5|2130.5|2130|2131|2130|2130|2129|38305
1634743610000|2021-10-20 15:26:50|2131|2130.5|2129.5|2129|2131|2130.5|2129.5|2129|28923
1634743620000|2021-10-20 15:27:00|2129|2128.5|2129|2128.5|2129.5|2128.5|2128.5|2128|10678
1634743630000|2021-10-20 15:27:10|2128.5|2128|2129.5|2129|2130|2129.5|2128.5|2128|37190
1634743640000|2021-10-20 15:27:20|2130|2129.5|2129|2128.5|2130|2129.5|2129|2128.5|8312
1634743650000|2021-10-20 15:27:30|2128.5|2128|2128.5|2128|2129|2128|2128.5|2128|3047
1634743660000|2021-10-20 15:27:40|2129|2127.5|2129|2128.5|2129.5|2129|2129|2127.5|50117
1634743670000|2021-10-20 15:27:50|2129.5|2128|2128.5|2128|2129.5|2128|2128.5|2128|1616
1634743680000|2021-10-20 15:28:00|2128|2127.5|2129.5|2128.5|2129.5|2128.5|2128|2127.5|49239
1634743690000|2021-10-20 15:28:10|2129|2129|2129.5|2129|2129.5|2129|2129|2129|24779
1634743710000|2021-10-20 15:28:30|2130.5|2129.5|2129|2128.5|2130.5|2129.5|2129|2128.5|24380
1634743720000|2021-10-20 15:28:40||2128||2128||2128||2128|1580
1634743730000|2021-10-20 15:28:50|2128.5|2127.5|2128.5|2127.5|2128.5|2127.5|2128|2127.5|6150
1634743740000|2021-10-20 15:29:00|2128|2127|2128|2127.5|2128|2127.5|2127.5|2127|8780
1634743750000|2021-10-20 15:29:10|2128.5|2128|2129|2128.5|2129|2128.5|2128.5|2128|7572
1634743760000|2021-10-20 15:29:20|2129.5|2129|2129.5|2129|2129.5|2129|2129.5|2129|458
1634743770000|2021-10-20 15:29:30|2129|2128.5|2129|2128|2129.5|2128.5|2129|2128|3516
1634743780000|2021-10-20 15:29:40|2129.5|2128.5|2129.5|2128.5|2129.5|2129|2129|2128.5|3565
1634743790000|2021-10-20 15:29:50|2130|2129|2129.5|2128.5|2130|2129.5|2129.5|2128.5|2989
1634799610000|2021-10-21 07:00:10|2111.5|2111|2113|2111.5|2118|2112.5|2111.5|2111|145532
1634799620000|2021-10-21 07:00:20|2112.5|2111|2111.5|2109.5|2113|2111.5|2110.5|2109|53631
1634799630000|2021-10-21 07:00:30|2112|2110|2116.5|2114.5|2116.5|2115|2112|2110|13973
1634799640000|2021-10-21 07:00:40|2117|2115|2118|2116.5|2118.5|2116.5|2116|2115|10100
1634799650000|2021-10-21 07:00:50|2118.5|2117|2119.5|2117.5|2119.5|2117.5|2118|2116.5|0
1634799660000|2021-10-21 07:01:00|2120|2118.5|2120|2119|2120|2119|2118.5|2117.5|10913
1634799670000|2021-10-21 07:01:10|2119.5|2118.5|2120|2118.5|2120|2119|2118|2116.5|12992
1634799680000|2021-10-21 07:01:20|2119.5|2119|2120|2119|2120|2119.5|2119.5|2118.5|5821
1634799690000|2021-10-21 07:01:30|2119.5|2118.5|2119|2118|2120|2118.5|2118.5|2117.5|6126
1634799700000|2021-10-21 07:01:40|2119.5|2118.5|2119|2117|2120|2119|2118.5|2117|6565
1634799710000|2021-10-21 07:01:50|2119.5|2117.5|2120|2118.5|2120|2118.5|2119|2117|849
1634799720000|2021-10-21 07:02:00|2119.5|2118|2118.5|2117|2119.5|2118|2117|2116.5|9544
1634799730000|2021-10-21 07:02:10|2118|2116.5|2117|2115|2118|2117|2116.5|2115|12028
1634799740000|2021-10-21 07:02:20|2116.5|2115.5|2117.5|2116|2117.5|2116|2116|2115|1688
1634799750000|2021-10-21 07:02:30|2117|2116.5|2116.5|2115.5|2117.5|2116.5|2116|2115|4524
1634799760000|2021-10-21 07:02:40|2117|2116.5|2117.5|2116|2117.5|2116.5|2115|2114|20296
1634799770000|2021-10-21 07:02:50|2117|2115.5|2117.5|2116|2118|2116|2117|2115|0
1634799780000|2021-10-21 07:03:00|2117||2117.5||2117.5||2117||0
1634799790000|2021-10-21 07:03:10|2117|2115.5|2116|2114.5|2117|2115.5|2115.5|2114|3851
1634799800000|2021-10-21 07:03:20|2116.5|2115|2117|2116|2117|2116|2116.5|2114.5|347
1634799810000|2021-10-21 07:03:30||2115.5||2116||2116||2115.5|197
1634799820000|2021-10-21 07:03:40|2116.5|2115.5|2116|2114.5|2117|2115.5|2115.5|2114|1496
1634799830000|2021-10-21 07:03:50|2116.5|2115|2117.5|2116|2117.5|2116.5|2116.5|2115|5600
1634799840000|2021-10-21 07:04:00|2118|2116.5|2119.5|2117.5|2119.5|2117.5|2118|2116.5|386
1634799850000|2021-10-21 07:04:10|2119|2118|2118.5|2117.5|2119.5|2118|2118.5|2117|3839
1634799860000|2021-10-21 07:04:20|2119||2119||2119||2119||158
1634799870000|2021-10-21 07:04:30|2118.5|2117|2117.5|2116.5|2118.5|2118|2116.5|2115.5|1966
1634799880000|2021-10-21 07:04:40|2118|2116|2118|2116.5|2118.5|2117.5|2117.5|2115.5|2746
1634799890000|2021-10-21 07:04:50|2118.5|2117|2118|2116.5|2118.5|2117|2117.5|2116|8093
1634799900000|2021-10-21 07:05:00|2118.5|2116|2116.5|2115|2118.5|2116.5|2116|2115|1400
1634799910000|2021-10-21 07:05:10|2116|2115.5|2115.5|2114.5|2116.5|2115.5|2115|2114|49463
1634799920000|2021-10-21 07:05:20|2116|2115|2117|2115.5|2117|2116|2115.5|2114.5|5299
1634799930000|2021-10-21 07:05:30|2115.5|2115|2117|2115.5|2117|2116|2115.5|2115|750
1634799940000|2021-10-21 07:05:40|2117.5|2115|2117.5|2116|2117.5|2116.5|2116.5|2115|5000
1634799950000|2021-10-21 07:05:50|2118|2116.5|2118|2116.5|2118.5|2117|2117|2116.5|2500
1634799960000|2021-10-21 07:06:00|2118.5|2117|2118.5|2117|2119|2117.5|2117.5|2116|4365
1634799970000|2021-10-21 07:06:10|2118|2116.5|2116|2115|2118|2116.5|2115.5|2115|8709
1634799980000|2021-10-21 07:06:20|2116.5|2115.5|2117|2115.5|2117|2116|2116.5|2115|6725
1634799990000|2021-10-21 07:06:30|2116.5|2115|2117|2115.5|2117|2115.5|2116.5|2115|142
1634800000000|2021-10-21 07:06:40|2116.5|2115|2116.5|2115.5|2117|2116|2116.5|2115|0
1634800010000|2021-10-21 07:06:50|2117||2117||2117||2117||0
1634800020000|2021-10-21 07:07:00|2117.5|2116|2117.5|2116.5|2118|2117|2117|2115.5|2651
1634800030000|2021-10-21 07:07:10|2118|2116|2117.5|2116.5|2118|2116.5|2117|2115.5|237
1634800040000|2021-10-21 07:07:20|2118|2117|2117.5|2116.5|2118.5|2117.5|2117|2116.5|7430
1634800050000|2021-10-21 07:07:30|2117||2117.5||2117.5||2117||0
1634800060000|2021-10-21 07:07:40|2117||2117.5||2117.5||2117||0
1634800070000|2021-10-21 07:07:50|2118|2117|2118|2117|2118|2117|2117.5|2116.5|629
1634800080000|2021-10-21 07:08:00|2117.5|2116.5|2117.5|2116.5|2117.5|2116.5|2117.5|2116.5|63
1634800090000|2021-10-21 07:08:10|2118|2117|2118.5|2117.5|2119|2118|2118|2117|860
1634800100000|2021-10-21 07:08:20|2118||2118.5||2118.5||2118||0
1634800110000|2021-10-21 07:08:30|2118||2118.5||2119||2118||1300
1634800120000|2021-10-21 07:08:40|2119|2118|2119|2118|2119|2118|2118.5|2117.5|853
1634800130000|2021-10-21 07:08:50|2118.5|2117.5|2120|2119|2120|2119|2118.5|2117.5|1758
1634800140000|2021-10-21 07:09:00|2119.5|2118.5|2119.5|2118.5|2120|2119.5|2119.5|2118.5|20071
1634800150000|2021-10-21 07:09:10|2120|2119|2120|2119|2120|2119|2120|2118.5|250
1634800160000|2021-10-21 07:09:20|||||||||142
1634800170000|2021-10-21 07:09:30||2119.5||2119||2119.5||2119|347
1634800180000|2021-10-21 07:09:40||2119.5||2119||2119.5||2119|164
1634800190000|2021-10-21 07:09:50|2119.5|2119.5|2121|2120.5|2121|2120.5|2119.5|2119|3308
1634800200000|2021-10-21 07:10:00|2120.5|2120|2120|2119|2120.5|2120|2120|2119|2533
1634800210000|2021-10-21 07:10:10|2119.5|2118.5|2120|2119|2120|2119|2119|2118.5|1611
1634800220000|2021-10-21 07:10:20|2120.5|2119.5|2121.5|2120.5|2121.5|2120.5|2120|2119|3241
1634800230000|2021-10-21 07:10:30|2122|2121|2120.5|2119.5|2122|2121|2120.5|2119.5|5657
1634800240000|2021-10-21 07:10:40|2121|2120|2120.5|2119.5|2121.5|2120.5|2120|2119.5|874
1634800260000|2021-10-21 07:11:00||2120||2119.5||2120||2119.5|0
1634800270000|2021-10-21 07:11:10|2120|2120|2121|2120|2121|2120|2120|2119.5|3496
1634800280000|2021-10-21 07:11:20|2120.5|2120.5|2121|2120|2121.5|2120.5|2120.5|2120|874
1634800290000|2021-10-21 07:11:30|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2120.5|2119.5|2563
1634800300000|2021-10-21 07:11:40|2120|2119|2120|2119|2120|2119|2119.5|2118.5|4711
1634800310000|2021-10-21 07:11:50|2119.5|2118.5|2119.5|2118.5|2120|2119|2119.5|2118.5|0
1634800320000|2021-10-21 07:12:00|2120|2119|2119.5|2118.5|2120|2119|2119.5|2118.5|237
1634800330000|2021-10-21 07:12:10||2119||2118.5||2119||2118.5|1000
1634800340000|2021-10-21 07:12:20|2120|2119|2120.5|2119.5|2120.5|2119.5|2120|2119|437
1634800350000|2021-10-21 07:12:30|2121|2120|2121|2120|2121.5|2121|2120.5|2119.5|2701
1634800360000|2021-10-21 07:12:40||2120.5||2120||2120.5||2120|2654
1634800380000|2021-10-21 07:13:00|2121.5|2120.5|2120|2119|2121.5|2120.5|2119.5|2119|6421
1634800400000|2021-10-21 07:13:20|2119.5|2118.5|2119.5|2118.5|2120|2119|2119|2118.5|3859
1634800410000|2021-10-21 07:13:30|2119|2119|2119|2118.5|2120|2119|2119|2118.5|1587
1634800420000|2021-10-21 07:13:40|2118.5|2118|2118|2117|2119|2118|2118|2117|9662
1634800430000|2021-10-21 07:13:50||2117.5||2117||2117.5||2117|500
1634800440000|2021-10-21 07:14:00||2117.5||2117||2117.5||2117|100
1634800450000|2021-10-21 07:14:10|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|2144
1634800460000|2021-10-21 07:14:20|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|0
1634800470000|2021-10-21 07:14:30|2116.5|2115.5|2117|2116.5|2117|2116.5|2115.5|2115|6013
1634800480000|2021-10-21 07:14:40||2116||2116||2116||2116|237
1634800490000|2021-10-21 07:14:50|2117.5|2116.5|2118|2117|2118|2117|2117.5|2116.5|1157
1634800500000|2021-10-21 07:15:00|2118.5|2117.5|2119|2118|2119|2118|2117|2116|10532
1634800510000|2021-10-21 07:15:10|2119.5|2118.5|2119|2118|2120|2119|2119|2118|7901
1634800520000|2021-10-21 07:15:20|2118.5|2118.5|2119|2118|2119|2118.5|2118|2117.5|6725
1634800530000|2021-10-21 07:15:30|2118.5|2117.5|2118|2117|2118.5|2118|2117.5|2117|7214
1634800540000|2021-10-21 07:15:40|2117.5|2116.5|2117|2116|2118|2117|2116.5|2116|15581
1634800550000|2021-10-21 07:15:50|2117.5||2117.5||2117.5||2117.5||0
1634800560000|2021-10-21 07:16:00|2117|2116.5|2117.5|2116.5|2117.5|2117|2117|2116.5|1341
1634800570000|2021-10-21 07:16:10||2117||2116.5||2117||2116.5|940
1634800580000|2021-10-21 07:16:20|2118|2117|2117.5|2117|2118|2117|2117.5|2117|2160
1634800590000|2021-10-21 07:16:30|2117|2116.5|2117.5|2116.5|2117.5|2117|2117|2116|7138
1634800600000|2021-10-21 07:16:40|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|4012
1634800620000|2021-10-21 07:17:00|2116.5|2115.5|2116|2115|2116.5|2116|2115|2114|37081
1634800630000|2021-10-21 07:17:10|2115.5|2114.5|2116|2115|2116|2115|2115.5|2114.5|0
1634800640000|2021-10-21 07:17:20|2116.5|2115.5|2116|2115|2116.5|2116|2116|2115|497
1634800650000|2021-10-21 07:17:30|2115.5|2115.5|2115.5|2114.5|2115.5|2115.5|2115.5|2114.5|10226
1634800660000|2021-10-21 07:17:40|2116|2115|2116|2115|2116|2115.5|2116|2115|3148
1634800670000|2021-10-21 07:17:50|2116.5|2115.5|2117|2116|2117|2116|2116.5|2115.5|0
1634800680000|2021-10-21 07:18:00|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|2101
1634800690000|2021-10-21 07:18:10|2116|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|236
1634800700000|2021-10-21 07:18:20|2117|2116|2117|2116|2117.5|2116.5|2116.5|2116|3078
1634800710000|2021-10-21 07:18:30|2117.5|2116.5|2117|2116|2117.5|2117|2117|2116|3673
1634800720000|2021-10-21 07:18:40|2117.5|2116.5|2118.5|2117.5|2118.5|2117.5|2117|2116.5|4592
1634800730000|2021-10-21 07:18:50|2119|2118|2119|2118|2119|2118.5|2119|2118|1340
1634800750000|2021-10-21 07:19:10|2119.5|2118.5|2118.5|2117.5|2119.5|2119|2117.5|2117|10454
1634800760000|2021-10-21 07:19:20|2118|2117|2117.5|2117|2118|2117|2117.5|2116.5|3482
1634800770000|2021-10-21 07:19:30|2117|2116.5|2118|2117|2118|2117|2117|2116|2209
1634800780000|2021-10-21 07:19:40|2118.5|2117.5|2118|2117.5|2118.5|2117.5|2118|2117.5|0
1634800790000|2021-10-21 07:19:50|2118.5|2118|2119|2118|2119|2118.5|2117.5|2117|8472
1634800800000|2021-10-21 07:20:00|2118.5||2119||2119||2118.5||272
1634800810000|2021-10-21 07:20:10|2119.5|2118.5|2119|2118|2119.5|2119|2118.5|2118|3035
1634800820000|2021-10-21 07:20:20|2118.5|2117.5|2118|2117|2118.5|2117.5|2118|2117|4108
1634800830000|2021-10-21 07:20:30||2117.5||2117||2117.5||2117|871
1634800840000|2021-10-21 07:20:40|2118.5|2117.5|2118.5|2118|2119|2118|2118|2117.5|7549
1634800850000|2021-10-21 07:20:50|2119|2118.5|2119.5|2118.5|2119.5|2119|2119|2118|4416
1634800860000|2021-10-21 07:21:00|2120|2119|2120|2119|2120|2119.5|2119.5|2119|5331
1634800870000|2021-10-21 07:21:10|2119.5|2118.5|2118.5|2118|2119.5|2118.5|2118.5|2118|2098
1634800880000|2021-10-21 07:21:20|2119|2117.5|2119|2118|2119|2118|2118.5|2117.5|1206
1634800890000|2021-10-21 07:21:30||2118.5||2118||2118.5||2118|66
1634800920000|2021-10-21 07:22:00|2119.5|2118.5|2119|2118|2119.5|2118.5|2119|2118|0
1634800930000|2021-10-21 07:22:10|2118.5|2117.5|2118|2117|2118.5|2118|2118|2117|7024
1634800940000|2021-10-21 07:22:20|2118.5|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|2395
1634800950000|2021-10-21 07:22:30|2118||2118||2118||2118||0
1634800960000|2021-10-21 07:22:40|2117.5|2117|2117.5|2116.5|2117.5|2117|2117.5|2116.5|3611
1634800970000|2021-10-21 07:22:50|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|1416
1634800990000|2021-10-21 07:23:10|2118|2118|2118|2117|2118|2118|2117.5|2117|1920
1634801000000|2021-10-21 07:23:20|2117.5|2116.5|2117|2116|2117.5|2116.5|2116.5|2116|1059
1634801010000|2021-10-21 07:23:30|2116.5|2116.5|2117.5|2116.5|2117.5|2116.5|2116.5|2116.5|1340
1634801030000|2021-10-21 07:23:50|2117|2116|2116.5|2116|2117|2116.5|2116.5|2116|940
1634801040000|2021-10-21 07:24:00|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|9403
1634801060000|2021-10-21 07:24:20|2117|2116|2116|2115|2117|2116|2115.5|2115|5912
1634801070000|2021-10-21 07:24:30|2116.5|2115.5|2116|2115.5|2116.5|2116|2116|2115|3222
1634801080000|2021-10-21 07:24:40|2116.5|2116|2116.5|2115.5|2116.5|2116|2116.5|2115.5|1000
1634801090000|2021-10-21 07:24:50|2116|2116|2116.5|2115.5|2116.5|2116|2115.5|2115|12523
1634801120000|2021-10-21 07:25:20|2116||2116||2116||2116||13
1634801130000|2021-10-21 07:25:30|2115.5|2115|2115|2114|2115.5|2115|2114.5|2114|15896
1634801140000|2021-10-21 07:25:40|2115.5|2114.5|2116|2115|2116.5|2116|2115|2114.5|19718
1634801150000|2021-10-21 07:25:50|2116.5|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|2286
1634801160000|2021-10-21 07:26:00|2117|2116|2117|2116.5|2117|2116.5|2116.5|2116|1173
1634801170000|2021-10-21 07:26:10|2117.5|2117|2117|2116|2117.5|2117|2117|2116|2589
1634801180000|2021-10-21 07:26:20|2116.5|2115.5|2116.5|2116|2116.5|2116|2116.5|2115.5|0
1634801190000|2021-10-21 07:26:30||2115.5||2115.5||2115.5||2115.5|0
1634801200000|2021-10-21 07:26:40||2116||2116||2116||2115.5|2500
1634801210000|2021-10-21 07:26:50|2117|2116.5|2118|2117|2118|2117.5|2116.5|2116|3832
1634801220000|2021-10-21 07:27:00|2118.5|2117.5|2118|2117|2118.5|2118|2117.5|2117|9561
1634801230000|2021-10-21 07:27:10|2117.5|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|3966
1634801240000|2021-10-21 07:27:20|2118.5|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|2338
1634801250000|2021-10-21 07:27:30|2118||2118||2118||2118||0
1634801260000|2021-10-21 07:27:40||2117||2117||2117.5||2117|2762
1634801270000|2021-10-21 07:27:50|2117.5|2116.5|2117|2116.5|2117.5|2117|2116.5|2116|10087
1634801280000|2021-10-21 07:28:00|2117.5|2117|2118|2117|2118|2117|2117|2116.5|4452
1634801290000|2021-10-21 07:28:10|2118.5|2117.5|2118.5|2117.5|2118.5|2117.5|2118.5|2117|190
1634801300000|2021-10-21 07:28:20|2118|2117|2118|2117|2118|2117|2118|2117|2400
1634801310000|2021-10-21 07:28:30|2117.5|2116.5|2117.5|2117|2117.5|2117|2117|2116|2216
1634801320000|2021-10-21 07:28:40|2118|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|4173
1634801330000|2021-10-21 07:28:50|2119|2118|2118.5|2118|2119|2118.5|2118.5|2118|2305
1634801340000|2021-10-21 07:29:00|2119|2118.5|2119|2118|2119|2118.5|2118.5|2118|12986
1634801350000|2021-10-21 07:29:10||2118.5||2118||2118.5||2118|568
1634801360000|2021-10-21 07:29:20|2118.5|2117.5|2118.5|2118|2118.5|2118|2118.5|2117.5|1081
1634801370000|2021-10-21 07:29:30||2117.5||2117.5||2117.5||2117.5|200
1634801380000|2021-10-21 07:29:40||2118||2117.5||2118||2117.5|400
1634801390000|2021-10-21 07:29:50||2118||2117.5||2118||2117.5|0
1634801400000|2021-10-21 07:30:00|2118|2118|2117.5|2117|2118|2118|2117.5|2117|765
1634801410000|2021-10-21 07:30:10|2118|2116.5|2117.5|2117|2118|2117.5|2117.5|2116.5|11122
1634801420000|2021-10-21 07:30:20|2117|2116.5|2118|2117|2118|2117|2117|2116.5|2952
1634801430000|2021-10-21 07:30:30|2117.5|2117.5|2118|2117.5|2118|2117.5|2117.5|2117.5|838
1634801440000|2021-10-21 07:30:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|11608
1634801460000|2021-10-21 07:31:00||2117||2117||2117.5||2117|0
1634801470000|2021-10-21 07:31:10|2118.5|2117.5|2118.5|2118|2118.5|2118|2118.5|2117.5|0
1634801480000|2021-10-21 07:31:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1495
1634801490000|2021-10-21 07:31:30|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2117.5|249
1634801500000|2021-10-21 07:31:40|2118|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|2778
1634801510000|2021-10-21 07:31:50||2118||2118||2118||2118|178
1634801520000|2021-10-21 07:32:00|2118|2117.5|2117|2116.5|2118.5|2118|2117|2116.5|9871
1634801530000|2021-10-21 07:32:10|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|693
1634801550000|2021-10-21 07:32:30|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|3868
1634801560000|2021-10-21 07:32:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|8151
1634801580000|2021-10-21 07:33:00|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|7342
1634801590000|2021-10-21 07:33:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1167
1634801600000|2021-10-21 07:33:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|4539
1634801610000|2021-10-21 07:33:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|200
1634801630000|2021-10-21 07:33:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|663
1634801640000|2021-10-21 07:34:00|2116.5|2116|2117.5|2117|2117.5|2117|2116.5|2116|1832
1634801650000|2021-10-21 07:34:10|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|548
1634801660000|2021-10-21 07:34:20||2116.5||2117||2117||2116.5|0
1634801670000|2021-10-21 07:34:30|2117|2116.5|2118|2117.5|2118|2117.5|2117|2116.5|11674
1634801680000|2021-10-21 07:34:40|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|7062
1634801690000|2021-10-21 07:34:50|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|4995
1634801700000|2021-10-21 07:35:00|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|1211
1634801710000|2021-10-21 07:35:10|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|1788
1634801720000|2021-10-21 07:35:20|2118|2117.5|2119|2118|2119|2118.5|2117.5|2117|17940
1634801730000|2021-10-21 07:35:30|2118.5|2118.5|2119|2118|2119|2118.5|2118.5|2118|1529
1634801740000|2021-10-21 07:35:40|2118.5||2118.5||2119||2118.5||443
1634801750000|2021-10-21 07:35:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1746
1634801760000|2021-10-21 07:36:00|||||||||50
1634801770000|2021-10-21 07:36:10|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|2077
1634801780000|2021-10-21 07:36:20|2119.5||2119||2119.5||2119||116
1634801790000|2021-10-21 07:36:30|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|3182
1634801800000|2021-10-21 07:36:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|2199
1634801810000|2021-10-21 07:36:50|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|555
1634801820000|2021-10-21 07:37:00|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2118.5|4545
1634801830000|2021-10-21 07:37:10||2118.5||2119||2119||2118.5|0
1634801840000|2021-10-21 07:37:20|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118|2855
1634801850000|2021-10-21 07:37:30||2118.5||2118.5||2118.5||2118.5|0
1634801860000|2021-10-21 07:37:40|2119|2119|2119|2118.5|2119|2119|2119|2118.5|0
1634801870000|2021-10-21 07:37:50|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|1052
1634801880000|2021-10-21 07:38:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|12577
1634801890000|2021-10-21 07:38:10|2120|2119.5|2120|2119|2120|2119.5|2120|2119|3133
1634801910000|2021-10-21 07:38:30|2120.5|2119.5|2121|2120|2121|2120|2120.5|2119.5|2765
1634801920000|2021-10-21 07:38:40|2121.5|2120.5|2121.5|2120.5|2121.5|2121|2121|2120.5|4045
1634801930000|2021-10-21 07:38:50|2122|2121|2122|2121.5|2122|2121.5|2121.5|2121|3540
1634801940000|2021-10-21 07:39:00|2121.5|2121|2122.5|2122|2123|2122.5|2121.5|2121|6528
1634801970000|2021-10-21 07:39:30|2123|2122.5|2122|2121.5|2123|2122.5|2122|2121.5|4693
1634801980000|2021-10-21 07:39:40||2121||2121||2121||2121|0
1634801990000|2021-10-21 07:39:50|2121.5|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|2142
1634802000000|2021-10-21 07:40:00|2122.5|2122|2122.5|2121.5|2123|2122|2122.5|2121.5|1024
1634802010000|2021-10-21 07:40:10||2122||2122||2122||2122|79
1634802030000|2021-10-21 07:40:30|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2120.5|7214
1634802040000|2021-10-21 07:40:40|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|700
1634802050000|2021-10-21 07:40:50|2121.5|2121|2121.5|2121|2122|2121|2121.5|2121|547
1634802060000|2021-10-21 07:41:00|||||||||55
1634802070000|2021-10-21 07:41:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|398
1634802080000|2021-10-21 07:41:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|96
1634802090000|2021-10-21 07:41:30|2120|2119.5|2120.5|2119.5|2120.5|2120|2120|2119.5|2894
1634802100000|2021-10-21 07:41:40|2120|2120|2120|2119.5|2120.5|2120|2120|2119.5|690
1634802110000|2021-10-21 07:41:50|2119.5|2119|2119.5|2118.5|2119.5|2119|2119.5|2118.5|2514
1634802120000|2021-10-21 07:42:00|2119|2118|2119|2118.5|2119|2118.5|2118.5|2118|2432
1634802140000|2021-10-21 07:42:20|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|12421
1634802150000|2021-10-21 07:42:30|2118.5|2118|2119.5|2119|2119.5|2119|2118.5|2118|7287
1634802160000|2021-10-21 07:42:40|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|1099
1634802170000|2021-10-21 07:42:50|2120|2119.5|2120|2119|2120.5|2119.5|2120|2119|942
1634802180000|2021-10-21 07:43:00|2119.5|2119.5|2119.5|2118.5|2119.5|2119.5|2119.5|2118.5|4181
1634802190000|2021-10-21 07:43:10||2119||2118.5||2119||2118.5|474
1634802210000|2021-10-21 07:43:30|2119|2119|2119.5|2119|2119.5|2119|2119|2119|1214
1634802220000|2021-10-21 07:43:40|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|832
1634802230000|2021-10-21 07:43:50|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2118.5|270
1634802240000|2021-10-21 07:44:00|2120|2119.5|2119|2118.5|2120|2119.5|2119|2118.5|2650
1634802250000|2021-10-21 07:44:10|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|727
1634802280000|2021-10-21 07:44:40|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|6539
1634802290000|2021-10-21 07:44:50|||||||||292
1634802300000|2021-10-21 07:45:00|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|1952
1634802310000|2021-10-21 07:45:10|||||||||3
1634802320000|2021-10-21 07:45:20|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119|1199
1634802340000|2021-10-21 07:45:40|2121|2120.5|2121.5|2120.5|2121.5|2121|2121|2120.5|1166
1634802350000|2021-10-21 07:45:50|2121|2121|2120.5|2120|2121|2121|2120.5|2120|2671
1634802360000|2021-10-21 07:46:00|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120.5|2070
1634802370000|2021-10-21 07:46:10|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1650
1634802380000|2021-10-21 07:46:20|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|0
1634802390000|2021-10-21 07:46:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|5879
1634802400000|2021-10-21 07:46:40|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|2983
1634802410000|2021-10-21 07:46:50|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|400
1634802420000|2021-10-21 07:47:00|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|5481
1634802430000|2021-10-21 07:47:10|2120.5|2119|2120.5|2120|2120.5|2120|2120.5|2119|2649
1634802440000|2021-10-21 07:47:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2337
1634802450000|2021-10-21 07:47:30|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|531
1634802460000|2021-10-21 07:47:40|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|524
1634802470000|2021-10-21 07:47:50|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|868
1634802480000|2021-10-21 07:48:00|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1460
1634802490000|2021-10-21 07:48:10|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|190
1634802500000|2021-10-21 07:48:20|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1439
1634802510000|2021-10-21 07:48:30|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1956
1634802520000|2021-10-21 07:48:40|2120.5|2120|2120.5|2120|2121|2120|2120.5|2120|436
1634802540000|2021-10-21 07:49:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120|400
1634802550000|2021-10-21 07:49:10|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1994
1634802560000|2021-10-21 07:49:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1093
1634802570000|2021-10-21 07:49:30|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|6598
1634802580000|2021-10-21 07:49:40|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1501
1634802590000|2021-10-21 07:49:50|2120|2119.5|2120|2119.5|2120|2120|2120|2119.5|409
1634802610000|2021-10-21 07:50:10|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|2463
1634802620000|2021-10-21 07:50:20|||||||||1167
1634802630000|2021-10-21 07:50:30|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|227
1634802640000|2021-10-21 07:50:40|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|880
1634802650000|2021-10-21 07:50:50|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1344
1634802660000|2021-10-21 07:51:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|386
1634802670000|2021-10-21 07:51:10||2120.5||2120.5||2121||2120.5|0
1634802690000|2021-10-21 07:51:30|2121||2121||2121||2121||848
1634802700000|2021-10-21 07:51:40|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|3329
1634802710000|2021-10-21 07:51:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1671
1634802720000|2021-10-21 07:52:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|580
1634802730000|2021-10-21 07:52:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|3023
1634802740000|2021-10-21 07:52:20|2121|2120.5|2121.5|2121|2121.5|2121|2120.5|2120.5|1593
1634802750000|2021-10-21 07:52:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|2241
1634802760000|2021-10-21 07:52:40|2121.5|2121|2121.5|2121|2121.5|2121|2121|2120.5|1305
1634802770000|2021-10-21 07:52:50|||||||||2269
1634802780000|2021-10-21 07:53:00|||||||||456
1634802790000|2021-10-21 07:53:10|||||||||300
1634802800000|2021-10-21 07:53:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|751
1634802820000|2021-10-21 07:53:40|2120|2119.5|2121|2120|2121|2120|2120|2119.5|2655
1634802830000|2021-10-21 07:53:50|2120.5||2120.5||2120.5||2120.5||0
1634802840000|2021-10-21 07:54:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|411
1634802850000|2021-10-21 07:54:10|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|919
1634802880000|2021-10-21 07:54:40|2121.5|2120.5|2120.5|2120|2121.5|2121|2120.5|2120|13651
1634802890000|2021-10-21 07:54:50|||||||||50
1634802900000|2021-10-21 07:55:00||2119.5||2120||2120||2119.5|3790
1634802910000|2021-10-21 07:55:10|||||||||322
1634802920000|2021-10-21 07:55:20|2121|2120.5|2120|2119.5|2121|2120.5|2120|2119.5|4717
1634802930000|2021-10-21 07:55:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|76
1634802940000|2021-10-21 07:55:40|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|3944
1634802950000|2021-10-21 07:55:50|2120.5|2120|2120.5|2120|2121|2120.5|2120|2119.5|4016
1634802960000|2021-10-21 07:56:00|||||||||3367
1634802970000|2021-10-21 07:56:10|2120|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119.5|95
1634802980000|2021-10-21 07:56:20|2120|2120|2121|2120.5|2121|2120.5|2120|2120|2
1634803000000|2021-10-21 07:56:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|0
1634803020000|2021-10-21 07:57:00|2122|2121.5|2121.5|2121|2122|2121.5|2121|2120.5|4104
1634803030000|2021-10-21 07:57:10|2122||2122||2122||2121.5||3630
1634803040000|2021-10-21 07:57:20|2121.5||2121.5||2122||2121.5||0
1634803050000|2021-10-21 07:57:30|||||||||1666
1634803070000|2021-10-21 07:57:50|||||||||1828
1634803080000|2021-10-21 07:58:00|2122||2121.5||2122||2121.5||1833
1634803090000|2021-10-21 07:58:10|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|5762
1634803100000|2021-10-21 07:58:20|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|3299
1634803110000|2021-10-21 07:58:30|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|6966
1634803120000|2021-10-21 07:58:40|2122|2121.5|2122|2121|2122|2121.5|2121.5|2121|3735
1634803130000|2021-10-21 07:58:50|2121.5|2121.5|2121|2120.5|2121.5|2121.5|2121|2120.5|4279
1634803140000|2021-10-21 07:59:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1266
1634803150000|2021-10-21 07:59:10|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|9343
1634803160000|2021-10-21 07:59:20|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|2380
1634803170000|2021-10-21 07:59:30|2121|2120.5|2121|2120|2121|2120.5|2120.5|2120|815
1634803180000|2021-10-21 07:59:40|2120.5|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|10493
1634803190000|2021-10-21 07:59:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|1182
1634803200000|2021-10-21 08:00:00|2120|2119.5|2119.5|2119|2120|2120|2119.5|2119|662
1634803210000|2021-10-21 08:00:10|2119|2118.5|2119.5|2118.5|2119.5|2118.5|2119|2118.5|3285
1634803220000|2021-10-21 08:00:20|2119|2119|2119.5|2119|2119.5|2119|2119|2118.5|3054
1634803230000|2021-10-21 08:00:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|679
1634803240000|2021-10-21 08:00:40|2120.5|2120|2120.5|2119.5|2120.5|2120|2120.5|2119.5|373
1634803260000|2021-10-21 08:01:00||2120||2120||2120||2120|0
1634803270000|2021-10-21 08:01:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|3376
1634803280000|2021-10-21 08:01:20|2121.5|2121|2121.5|2121|2121.5|2121|2121|2120.5|1524
1634803290000|2021-10-21 08:01:30|2121|2120.5|2121.5|2121|2122|2121.5|2121|2120.5|2646
1634803300000|2021-10-21 08:01:40|||||||||1000
1634803310000|2021-10-21 08:01:50|2121|2120.5|2121|2120.5|2121.5|2121|2121|2120.5|6992
1634803320000|2021-10-21 08:02:00|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|0
1634803330000|2021-10-21 08:02:10|2120.5|2120|2120.5|2119.5|2120.5|2120.5|2120.5|2119.5|5153
1634803340000|2021-10-21 08:02:20||2120||2120||2120||2120|410
1634803350000|2021-10-21 08:02:30||2119.5||2120||2120||2119.5|0
1634803360000|2021-10-21 08:02:40|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|695
1634803370000|2021-10-21 08:02:50|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|879
1634803380000|2021-10-21 08:03:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|0
1634803390000|2021-10-21 08:03:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|2216
1634803400000|2021-10-21 08:03:20|2121|2120.5|2121.5|2120.5|2121.5|2121|2120.5|2120|7786
1634803410000|2021-10-21 08:03:30|2121|2121|2121|2120.5|2121.5|2121|2121|2120.5|3939
1634803430000|2021-10-21 08:03:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|3334
1634803440000|2021-10-21 08:04:00|2120.5|2120|2120.5|2120|2120.5|2120|2120|2120|2643
1634803450000|2021-10-21 08:04:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|969
1634803460000|2021-10-21 08:04:20|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|1601
1634803470000|2021-10-21 08:04:30|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|8245
1634803480000|2021-10-21 08:04:40|2120|2119.5|2120|2119|2120|2119.5|2119.5|2119|8268
1634803490000|2021-10-21 08:04:50|2119.5|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|3077
1634803500000|2021-10-21 08:05:00|2119.5|2119|2120|2119.5|2120.5|2120|2119.5|2119|7109
1634803510000|2021-10-21 08:05:10|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|2111
1634803520000|2021-10-21 08:05:20|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|6885
1634803530000|2021-10-21 08:05:30|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|2171
1634803540000|2021-10-21 08:05:40|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|3094
1634803550000|2021-10-21 08:05:50|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|2485
1634803560000|2021-10-21 08:06:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|3705
1634803570000|2021-10-21 08:06:10|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|6909
1634803580000|2021-10-21 08:06:20|2118.5|2118|2118.5|2118|2118.5|2118.5|2118.5|2118|5189
1634803590000|2021-10-21 08:06:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|495
1634803610000|2021-10-21 08:06:50|2118.5|2118|2119|2118|2119|2118.5|2118.5|2118|3889
1634803620000|2021-10-21 08:07:00|2118.5|2117.5|2118|2117.5|2118.5|2117.5|2118|2117|7190
1634803630000|2021-10-21 08:07:10|||||||||710
1634803640000|2021-10-21 08:07:20|||||||||400
1634803660000|2021-10-21 08:07:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|7458
1634803670000|2021-10-21 08:07:50|2117.5|2117|2118|2117|2118|2117.5|2117.5|2117|4184
1634803680000|2021-10-21 08:08:00|2117.5|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|1249
1634803690000|2021-10-21 08:08:10|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|95
1634803700000|2021-10-21 08:08:20|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2117|7082
1634803710000|2021-10-21 08:08:30|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|0
1634803720000|2021-10-21 08:08:40|2117.5|2117|2118|2117|2118|2117.5|2117.5|2117|1019
1634803730000|2021-10-21 08:08:50||2117.5||2117.5||2117.5||2117.5|0
1634803740000|2021-10-21 08:09:00|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|2032
1634803750000|2021-10-21 08:09:10|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|7956
1634803760000|2021-10-21 08:09:20|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|1973
1634803770000|2021-10-21 08:09:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|564
1634803780000|2021-10-21 08:09:40|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|3898
1634803790000|2021-10-21 08:09:50|2116.5|2115.5|2117|2116.5|2117|2116.5|2116.5|2115.5|10011
1634803800000|2021-10-21 08:10:00||2116||2116.5||2116.5||2116|3506
1634803810000|2021-10-21 08:10:10|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2115.5|11638
1634803820000|2021-10-21 08:10:20|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|0
1634803840000|2021-10-21 08:10:40||2116||2116||2116.5||2116|0
1634803850000|2021-10-21 08:10:50|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116.5|2116|4396
1634803860000|2021-10-21 08:11:00|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|3403
1634803870000|2021-10-21 08:11:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|0
1634803880000|2021-10-21 08:11:20|2117.5||2117||2117.5||2117||715
1634803890000|2021-10-21 08:11:30|2116.5|2116|2117.5|2117|2117.5|2117|2116.5|2116|4764
1634803920000|2021-10-21 08:12:00|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1172
1634803930000|2021-10-21 08:12:10|||||||||48
1634803950000|2021-10-21 08:12:30|||||||||919
1634803960000|2021-10-21 08:12:40|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|2426
1634803970000|2021-10-21 08:12:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|0
1634803980000|2021-10-21 08:13:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|4699
1634803990000|2021-10-21 08:13:10||2116||2116||2116||2116|0
1634804000000|2021-10-21 08:13:20||2116.5||2116.5||2116.5||2116.5|18
1634804010000|2021-10-21 08:13:30|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|811
1634804020000|2021-10-21 08:13:40|2117.5|2117|2118|2117|2118|2117.5|2117|2117|4921
1634804030000|2021-10-21 08:13:50|2117.5|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|9323
1634804050000|2021-10-21 08:14:10|||||||||1080
1634804060000|2021-10-21 08:14:20|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|1614
1634804090000|2021-10-21 08:14:50|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1788
1634804100000|2021-10-21 08:15:00|||||||||131
1634804110000|2021-10-21 08:15:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1497
1634804120000|2021-10-21 08:15:20|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|2208
1634804140000|2021-10-21 08:15:40|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|6044
1634804150000|2021-10-21 08:15:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|0
1634804160000|2021-10-21 08:16:00|||||||||151
1634804170000|2021-10-21 08:16:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|12164
1634804180000|2021-10-21 08:16:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|11723
1634804210000|2021-10-21 08:16:50|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2976
1634804220000|2021-10-21 08:17:00|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2112.5|1357
1634804240000|2021-10-21 08:17:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|3264
1634804260000|2021-10-21 08:17:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|191
1634804290000|2021-10-21 08:18:10|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1872
1634804310000|2021-10-21 08:18:30|||||||||250
1634804320000|2021-10-21 08:18:40||2113.5||2114||2114||2113.5|1125
1634804330000|2021-10-21 08:18:50|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|1011
1634804340000|2021-10-21 08:19:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|0
1634804350000|2021-10-21 08:19:10||2114||2114.5||2114.5||2114|0
1634804360000|2021-10-21 08:19:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|95
1634804370000|2021-10-21 08:19:30|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|67
1634804380000|2021-10-21 08:19:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|68
1634804390000|2021-10-21 08:19:50||2114||2114||2114||2114|0
1634804400000|2021-10-21 08:20:00|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|1064
1634804410000|2021-10-21 08:20:10|||||||||1356
1634804420000|2021-10-21 08:20:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2095
1634804430000|2021-10-21 08:20:30|2115|2114.5|2114.5|2114|2115.5|2115|2114.5|2114|3291
1634804440000|2021-10-21 08:20:40|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|3089
1634804450000|2021-10-21 08:20:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634804460000|2021-10-21 08:21:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|967
1634804470000|2021-10-21 08:21:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2157
1634804480000|2021-10-21 08:21:20|2114|2113.5|2114|2113.5|2114|2114|2114|2113.5|1693
1634804490000|2021-10-21 08:21:30||2113||2113.5||2113.5||2113|4246
1634804500000|2021-10-21 08:21:40||2113||2113||2113.5||2113|457
1634804520000|2021-10-21 08:22:00||2113.5||2113.5||2113.5||2113.5|0
1634804530000|2021-10-21 08:22:10|2114.5|2114|2114.5|2114|2114.5|2114|2114|2114|8594
1634804540000|2021-10-21 08:22:20|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114.5|2265
1634804550000|2021-10-21 08:22:30|2115.5|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|5720
1634804560000|2021-10-21 08:22:40|2115||2115.5||2115.5||2115||0
1634804580000|2021-10-21 08:23:00|2116|2115|2116|2115.5|2116|2115.5|2115.5|2115|2237
1634804590000|2021-10-21 08:23:10||2115||2115.5||2115.5||2115|559
1634804610000|2021-10-21 08:23:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|564
1634804640000|2021-10-21 08:24:00||2114.5||2115||2115||2114.5|4535
1634804650000|2021-10-21 08:24:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|3919
1634804660000|2021-10-21 08:24:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115|202
1634804690000|2021-10-21 08:24:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|473
1634804710000|2021-10-21 08:25:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|4833
1634804720000|2021-10-21 08:25:20|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|519
1634804730000|2021-10-21 08:25:30|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2114.5|0
1634804740000|2021-10-21 08:25:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1891
1634804750000|2021-10-21 08:25:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|313
1634804760000|2021-10-21 08:26:00|2115|2114.5|2115.5|2114.5|2115.5|2115|2115|2114.5|2772
1634804770000|2021-10-21 08:26:10|2115|2115|2115.5|2115|2115.5|2115|2115|2114.5|1556
1634804800000|2021-10-21 08:26:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|472
1634804810000|2021-10-21 08:26:50|2116||2115.5||2116||2115.5||555
1634804820000|2021-10-21 08:27:00|||||||||1057
1634804830000|2021-10-21 08:27:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|4818
1634804840000|2021-10-21 08:27:20|2116||2115.5||2116||2115.5||817
1634804850000|2021-10-21 08:27:30|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|3872
1634804860000|2021-10-21 08:27:40||2114||2114.5||2114.5||2114|1934
1634804870000|2021-10-21 08:27:50|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|424
1634804880000|2021-10-21 08:28:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634804890000|2021-10-21 08:28:10|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|2396
1634804910000|2021-10-21 08:28:30|2114.5|2114|2115|2114|2115|2114|2114.5|2114|573
1634804920000|2021-10-21 08:28:40|2114.5|2114.5|2114.5|2114|2114.5|2114.5|2114.5|2114|39
1634804930000|2021-10-21 08:28:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3260
1634804940000|2021-10-21 08:29:00|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|716
1634804950000|2021-10-21 08:29:10||2113||2113||2113||2113|1408
1634804960000|2021-10-21 08:29:20|2113.5||2113.5||2113.5||2113.5||0
1634804970000|2021-10-21 08:29:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|934
1634804980000|2021-10-21 08:29:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4654
1634804990000|2021-10-21 08:29:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|1181
1634805000000|2021-10-21 08:30:00|2113|2112.5|2112.5|2112|2113|2112.5|2112|2111.5|5671
1634805010000|2021-10-21 08:30:10|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|1382
1634805020000|2021-10-21 08:30:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|1408
1634805030000|2021-10-21 08:30:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1015
1634805040000|2021-10-21 08:30:40|2113.5||2113||2113.5||2113||4297
1634805080000|2021-10-21 08:31:20|2113.5|2113|2113.5|2113|2114|2113.5|2113|2113|3607
1634805090000|2021-10-21 08:31:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|41
1634805100000|2021-10-21 08:31:40|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|2293
1634805110000|2021-10-21 08:31:50|||||||||4025
1634805120000|2021-10-21 08:32:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|712
1634805130000|2021-10-21 08:32:10|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|3576
1634805140000|2021-10-21 08:32:20|2114.5||2114.5||2114.5||2114.5||0
1634805160000|2021-10-21 08:32:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|886
1634805170000|2021-10-21 08:32:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1253
1634805180000|2021-10-21 08:33:00|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|8003
1634805190000|2021-10-21 08:33:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|2600
1634805210000|2021-10-21 08:33:30|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|0
1634805220000|2021-10-21 08:33:40||2113.5||2113.5||2113.5||2113.5|0
1634805240000|2021-10-21 08:34:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|98
1634805260000|2021-10-21 08:34:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2621
1634805330000|2021-10-21 08:35:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|237
1634805340000|2021-10-21 08:35:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|3786
1634805350000|2021-10-21 08:35:50|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5682
1634805360000|2021-10-21 08:36:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|0
1634805370000|2021-10-21 08:36:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634805380000|2021-10-21 08:36:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|596
1634805390000|2021-10-21 08:36:30|||||||||4524
1634805400000|2021-10-21 08:36:40|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|3534
1634805410000|2021-10-21 08:36:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|725
1634805420000|2021-10-21 08:37:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1162
1634805430000|2021-10-21 08:37:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|804
1634805440000|2021-10-21 08:37:20||2112.5||2112.5||2112.5||2112.5|0
1634805450000|2021-10-21 08:37:30||2113||2113||2113||2112.5|797
1634805460000|2021-10-21 08:37:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2027
1634805470000|2021-10-21 08:37:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|0
1634805480000|2021-10-21 08:38:00|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112|2828
1634805490000|2021-10-21 08:38:10||2112||2112.5||2112.5||2112|2973
1634805500000|2021-10-21 08:38:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1857
1634805510000|2021-10-21 08:38:30|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2257
1634805520000|2021-10-21 08:38:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1397
1634805530000|2021-10-21 08:38:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1120
1634805540000|2021-10-21 08:39:00||2112.5||2113||2113||2112.5|0
1634805550000|2021-10-21 08:39:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1724
1634805560000|2021-10-21 08:39:20|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|2554
1634805570000|2021-10-21 08:39:30||2113.5||2113.5||2113.5||2113|0
1634805580000|2021-10-21 08:39:40|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|0
1634805590000|2021-10-21 08:39:50|||||||||400
1634805600000|2021-10-21 08:40:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2016
1634805610000|2021-10-21 08:40:10|2114|2113.5|2113.5|2113|2114|2113.5|2113|2112.5|7711
1634805620000|2021-10-21 08:40:20||2112.5||2112.5||2113||2112.5|0
1634805630000|2021-10-21 08:40:30|2113|2112|2112.5|2112|2113|2112|2112.5|2112|1400
1634805640000|2021-10-21 08:40:40|2113||2112.5||2113||2112.5||75
1634805660000|2021-10-21 08:41:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|113
1634805670000|2021-10-21 08:41:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1209
1634805680000|2021-10-21 08:41:20|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|1665
1634805690000|2021-10-21 08:41:30|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|78
1634805710000|2021-10-21 08:41:50|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|228
1634805720000|2021-10-21 08:42:00||2113||2113||2113||2113|0
1634805730000|2021-10-21 08:42:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1634805740000|2021-10-21 08:42:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|602
1634805750000|2021-10-21 08:42:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|343
1634805760000|2021-10-21 08:42:40|2114.5||2114||2114.5||2114||1475
1634805790000|2021-10-21 08:43:10|||||||||200
1634805810000|2021-10-21 08:43:30|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|1902
1634805820000|2021-10-21 08:43:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|3073
1634805840000|2021-10-21 08:44:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|5895
1634805850000|2021-10-21 08:44:10|||||||||1000
1634805860000|2021-10-21 08:44:20|||||||||873
1634805870000|2021-10-21 08:44:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|1148
1634805890000|2021-10-21 08:44:50|||||||||1070
1634805900000|2021-10-21 08:45:00|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|696
1634805920000|2021-10-21 08:45:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|227
1634805960000|2021-10-21 08:46:00|||||||||1834
1634805970000|2021-10-21 08:46:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|476
1634805980000|2021-10-21 08:46:20|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|1059
1634805990000|2021-10-21 08:46:30|2114|2113|2114|2113.5|2114|2113.5|2114|2113|0
1634806000000|2021-10-21 08:46:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1403
1634806010000|2021-10-21 08:46:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4133
1634806020000|2021-10-21 08:47:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1835
1634806030000|2021-10-21 08:47:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|3608
1634806040000|2021-10-21 08:47:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2095
1634806050000|2021-10-21 08:47:30|2113|2112.5|2113|2112|2113|2112.5|2113|2112|888
1634806060000|2021-10-21 08:47:40|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|496
1634806080000|2021-10-21 08:48:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1160
1634806100000|2021-10-21 08:48:20|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|467
1634806110000|2021-10-21 08:48:30|||||||||150
1634806130000|2021-10-21 08:48:50||2112||2112||2112.5||2112|2182
1634806140000|2021-10-21 08:49:00||2112.5||2112.5||2112.5||2112.5|400
1634806150000|2021-10-21 08:49:10|||||||||3
1634806160000|2021-10-21 08:49:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|400
1634806180000|2021-10-21 08:49:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3773
1634806190000|2021-10-21 08:49:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|3559
1634806220000|2021-10-21 08:50:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2031
1634806230000|2021-10-21 08:50:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1770
1634806250000|2021-10-21 08:50:50|||||||||118
1634806260000|2021-10-21 08:51:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2463
1634806290000|2021-10-21 08:51:30|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|1067
1634806300000|2021-10-21 08:51:40|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|400
1634806310000|2021-10-21 08:51:50||2113.5||2113.5||2113.5||2113.5|0
1634806320000|2021-10-21 08:52:00|2114.5|2114|2115|2114|2115|2114.5|2114|2113.5|6308
1634806330000|2021-10-21 08:52:10|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|4838
1634806340000|2021-10-21 08:52:20|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|370
1634806350000|2021-10-21 08:52:30|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|2103
1634806360000|2021-10-21 08:52:40|||||||||96
1634806370000|2021-10-21 08:52:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|100
1634806380000|2021-10-21 08:53:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|372
1634806390000|2021-10-21 08:53:10|2115.5|2115|2114.5|2114|2115.5|2115|2114.5|2114|5730
1634806410000|2021-10-21 08:53:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|3543
1634806420000|2021-10-21 08:53:40|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|1195
1634806430000|2021-10-21 08:53:50|2115|2114.5|2115|2114.5|2115.5|2115|2114.5|2114.5|2634
1634806440000|2021-10-21 08:54:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|553
1634806450000|2021-10-21 08:54:10|2115|2114.5|2115.5|2114.5|2115.5|2115|2115|2114.5|3725
1634806460000|2021-10-21 08:54:20|2115||2115||2115.5||2115||720
1634806470000|2021-10-21 08:54:30|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|1033
1634806480000|2021-10-21 08:54:40|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|1202
1634806490000|2021-10-21 08:54:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634806500000|2021-10-21 08:55:00|||||||||50
1634806510000|2021-10-21 08:55:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|7583
1634806540000|2021-10-21 08:55:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|8487
1634806550000|2021-10-21 08:55:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|952
1634806560000|2021-10-21 08:56:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|569
1634806590000|2021-10-21 08:56:30|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|655
1634806600000|2021-10-21 08:56:40|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|10204
1634806610000|2021-10-21 08:56:50||2113||2113||2113.5||2113|678
1634806620000|2021-10-21 08:57:00|2113.5||2113.5||2113.5||2113.5||0
1634806630000|2021-10-21 08:57:10|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|2617
1634806640000|2021-10-21 08:57:20||2113.5||2113.5||2113.5||2113.5|225
1634806650000|2021-10-21 08:57:30|2114.5|2114|2114.5|2113.5|2114.5|2114|2114.5|2113.5|1011
1634806660000|2021-10-21 08:57:40||2114||2114||2114||2113.5|0
1634806670000|2021-10-21 08:57:50|||||||||500
1634806680000|2021-10-21 08:58:00|2114|2113.5|2114|2113.5|2114|2114|2114|2113.5|1106
1634806690000|2021-10-21 08:58:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2537
1634806700000|2021-10-21 08:58:20|2113|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112.5|2598
1634806710000|2021-10-21 08:58:30||2113||2113||2113||2112.5|227
1634806720000|2021-10-21 08:58:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5528
1634806730000|2021-10-21 08:58:50|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|3527
1634806740000|2021-10-21 08:59:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1212
1634806750000|2021-10-21 08:59:10|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|4053
1634806790000|2021-10-21 08:59:50|||||||||2400
1634806810000|2021-10-21 09:00:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|4195
1634806820000|2021-10-21 09:00:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|931
1634806860000|2021-10-21 09:01:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|3604
1634806870000|2021-10-21 09:01:10|||||||||9
1634806880000|2021-10-21 09:01:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|19665
1634806890000|2021-10-21 09:01:30|2111.5|2111|2112.5|2111.5|2112.5|2112|2111.5|2111|6187
1634806900000|2021-10-21 09:01:40|2112||2112||2112.5||2112||0
1634806930000|2021-10-21 09:02:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|831
1634806940000|2021-10-21 09:02:20|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|2758
1634806950000|2021-10-21 09:02:30|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|169
1634806960000|2021-10-21 09:02:40|2112|2111.5|2112.5|2111.5|2112.5|2111.5|2112|2111.5|504
1634806980000|2021-10-21 09:03:00||2112||2112||2112||2112|0
1634807000000|2021-10-21 09:03:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|554
1634807010000|2021-10-21 09:03:30|2113||2112.5||2113||2112.5||400
1634807030000|2021-10-21 09:03:50|2112|2111.5|2112.5|2111.5|2112.5|2111.5|2112|2111.5|900
1634807040000|2021-10-21 09:04:00||2112||2112||2112||2112|0
1634807050000|2021-10-21 09:04:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634807060000|2021-10-21 09:04:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|521
1634807110000|2021-10-21 09:05:10|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|7669
1634807120000|2021-10-21 09:05:20|2113|2112.5|2113|2112|2113|2112.5|2113|2112|2210
1634807130000|2021-10-21 09:05:30|2112.5|2112.5|2112.5|2112|2112.5|2112.5|2112.5|2112|57
1634807160000|2021-10-21 09:06:00|||||||||5060
1634807170000|2021-10-21 09:06:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|2383
1634807190000|2021-10-21 09:06:30|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|3588
1634807200000|2021-10-21 09:06:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|484
1634807220000|2021-10-21 09:07:00|||||||||335
1634807230000|2021-10-21 09:07:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2296
1634807240000|2021-10-21 09:07:20|||||||||50
1634807250000|2021-10-21 09:07:30|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|5552
1634807270000|2021-10-21 09:07:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|8780
1634807280000|2021-10-21 09:08:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|10493
1634807300000|2021-10-21 09:08:20|||||||||1000
1634807310000|2021-10-21 09:08:30||2111||2111.5||2111.5||2111|2891
1634807320000|2021-10-21 09:08:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|659
1634807350000|2021-10-21 09:09:10|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|5320
1634807360000|2021-10-21 09:09:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|5641
1634807380000|2021-10-21 09:09:40||2110.5||2110.5||2110.5||2110.5|866
1634807390000|2021-10-21 09:09:50|2111|2111|2111|2110.5|2111|2111|2111|2110.5|14654
1634807400000|2021-10-21 09:10:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|3305
1634807410000|2021-10-21 09:10:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|68375
1634807420000|2021-10-21 09:10:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|2007
1634807440000|2021-10-21 09:10:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2344
1634807450000|2021-10-21 09:10:50|||||||||20
1634807460000|2021-10-21 09:11:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|751
1634807470000|2021-10-21 09:11:10|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|3261
1634807490000|2021-10-21 09:11:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|5018
1634807500000|2021-10-21 09:11:40|||||||||100
1634807510000|2021-10-21 09:11:50|2109.5|2109|2110.5|2110|2110.5|2110|2109.5|2109|1975
1634807520000|2021-10-21 09:12:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|456
1634807530000|2021-10-21 09:12:10|2110.5|2110|2110.5|2110|2110.5|2110|2110|2110|300
1634807540000|2021-10-21 09:12:20|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|2204
1634807560000|2021-10-21 09:12:40|||||||||200
1634807570000|2021-10-21 09:12:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|165
1634807590000|2021-10-21 09:13:10|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|4880
1634807600000|2021-10-21 09:13:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|4820
1634807610000|2021-10-21 09:13:30|2109|2108.5|2108.5|2108|2109|2109|2108.5|2108|7126
1634807620000|2021-10-21 09:13:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1452
1634807630000|2021-10-21 09:13:50|||||||||1000
1634807640000|2021-10-21 09:14:00|||||||||6000
1634807680000|2021-10-21 09:14:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108|4192
1634807710000|2021-10-21 09:15:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|5551
1634807750000|2021-10-21 09:15:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|6245
1634807760000|2021-10-21 09:16:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1116
1634807770000|2021-10-21 09:16:10|||||||||4551
1634807780000|2021-10-21 09:16:20|||||||||877
1634807790000|2021-10-21 09:16:30|||||||||250
1634807800000|2021-10-21 09:16:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|384
1634807820000|2021-10-21 09:17:00|||||||||32
1634807830000|2021-10-21 09:17:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1620
1634807850000|2021-10-21 09:17:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1168
1634807860000|2021-10-21 09:17:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2010
1634807880000|2021-10-21 09:18:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1735
1634807890000|2021-10-21 09:18:10|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|1745
1634807900000|2021-10-21 09:18:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1761
1634807920000|2021-10-21 09:18:40||2108.5||2109||2109||2108.5|1401
1634807930000|2021-10-21 09:18:50|||||||||500
1634807940000|2021-10-21 09:19:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|3065
1634807950000|2021-10-21 09:19:10|||||||||1150
1634807960000|2021-10-21 09:19:20|2108.5|2108|2108|2107|2108.5|2108|2108|2107|8303
1634807970000|2021-10-21 09:19:30|2107.5||2107.5||2107.5||2107.5||1000
1634808000000|2021-10-21 09:20:00|||||||||5302
1634808010000|2021-10-21 09:20:10|||||||||300
1634808020000|2021-10-21 09:20:20|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|17281
1634808030000|2021-10-21 09:20:30|2107.5|2106|2106.5|2106|2107.5|2106|2106.5|2106|9161
1634808040000|2021-10-21 09:20:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106.5|185
1634808050000|2021-10-21 09:20:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|4257
1634808080000|2021-10-21 09:21:20|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|313
1634808090000|2021-10-21 09:21:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|95
1634808100000|2021-10-21 09:21:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|5006
1634808140000|2021-10-21 09:22:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|699
1634808150000|2021-10-21 09:22:30|2107.5|2107|2108.5|2107.5|2108.5|2107.5|2107.5|2107|906
1634808160000|2021-10-21 09:22:40|2108|2108|2108|2107.5|2108|2108|2108|2107.5|343
1634808170000|2021-10-21 09:22:50|||||||||1527
1634808180000|2021-10-21 09:23:00|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2790
1634808190000|2021-10-21 09:23:10|2108.5||2108||2108.5||2108||0
1634808210000|2021-10-21 09:23:30|2107.5|2106|2107|2106.5|2107.5|2107|2106.5|2106|59275
1634808220000|2021-10-21 09:23:40|2107.5|2107|2107.5|2106.5|2107.5|2107|2107|2106.5|101
1634808230000|2021-10-21 09:23:50|2107|2107|2107.5|2106.5|2107.5|2107|2107|2106.5|400
1634808240000|2021-10-21 09:24:00|2107|2107|2107|2106.5|2107|2107|2107|2106.5|464
1634808250000|2021-10-21 09:24:10|2107.5||2107||2107.5||2107||0
1634808260000|2021-10-21 09:24:20|||||||||4
1634808270000|2021-10-21 09:24:30||2106||2106.5||2106.5||2106|1000
1634808280000|2021-10-21 09:24:40|2106.5|2106|2106|2105.5|2107|2106.5|2106|2105.5|2276
1634808290000|2021-10-21 09:24:50|||||||||904
1634808300000|2021-10-21 09:25:00|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|1350
1634808310000|2021-10-21 09:25:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|3231
1634808320000|2021-10-21 09:25:20|2105.5|2105|2105.5|2105|2105.5|2105.5|2105.5|2105|243
1634808330000|2021-10-21 09:25:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|5404
1634808360000|2021-10-21 09:26:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|1867
1634808380000|2021-10-21 09:26:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|3326
1634808390000|2021-10-21 09:26:30|||||||||35
1634808400000|2021-10-21 09:26:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|650
1634808410000|2021-10-21 09:26:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|6433
1634808420000|2021-10-21 09:27:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|3035
1634808430000|2021-10-21 09:27:10|2105.5|2105|2106|2105|2106|2105.5|2105.5|2105|900
1634808440000|2021-10-21 09:27:20||2105.5||2105.5||2105.5||2105|33
1634808450000|2021-10-21 09:27:30|||||||||727
1634808460000|2021-10-21 09:27:40||2105||2105.5||2105.5||2105|225
1634808470000|2021-10-21 09:27:50|||||||||250
1634808480000|2021-10-21 09:28:00|||||||||453
1634808490000|2021-10-21 09:28:10|||||||||500
1634808510000|2021-10-21 09:28:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|2382
1634808520000|2021-10-21 09:28:40|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|876
1634808530000|2021-10-21 09:28:50||2106||2106||2106||2105.5|302
1634808540000|2021-10-21 09:29:00|||||||||225
1634808550000|2021-10-21 09:29:10|2106|2105.5|2105.5|2105|2106.5|2106|2105.5|2105|14277
1634808560000|2021-10-21 09:29:20|2106|2104.5|2105|2104.5|2106|2105|2105|2104.5|19874
1634808570000|2021-10-21 09:29:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|4263
1634808580000|2021-10-21 09:29:40|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|4242
1634808590000|2021-10-21 09:29:50|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|7236
1634808600000|2021-10-21 09:30:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|3500
1634808610000|2021-10-21 09:30:10|||||||||1268
1634808620000|2021-10-21 09:30:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|842
1634808630000|2021-10-21 09:30:30|||||||||574
1634808640000|2021-10-21 09:30:40|||||||||426
1634808660000|2021-10-21 09:31:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105|3687
1634808680000|2021-10-21 09:31:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2400
1634808690000|2021-10-21 09:31:30|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|5223
1634808710000|2021-10-21 09:31:50|||||||||905
1634808720000|2021-10-21 09:32:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1744
1634808730000|2021-10-21 09:32:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2265
1634808740000|2021-10-21 09:32:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|746
1634808770000|2021-10-21 09:32:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|2552
1634808780000|2021-10-21 09:33:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|871
1634808790000|2021-10-21 09:33:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1478
1634808800000|2021-10-21 09:33:20|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|4462
1634808810000|2021-10-21 09:33:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1355
1634808820000|2021-10-21 09:33:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2947
1634808830000|2021-10-21 09:33:50|||||||||1130
1634808840000|2021-10-21 09:34:00|||||||||1356
1634808850000|2021-10-21 09:34:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|3252
1634808860000|2021-10-21 09:34:20||2105.5||2106||2106||2105.5|2102
1634808870000|2021-10-21 09:34:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|3003
1634808880000|2021-10-21 09:34:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|7968
1634808890000|2021-10-21 09:34:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|4122
1634808900000|2021-10-21 09:35:00|2106.5|2105|2106|2105.5|2106.5|2105.5|2105.5|2105|4939
1634808910000|2021-10-21 09:35:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1949
1634808920000|2021-10-21 09:35:20|||||||||2066
1634808930000|2021-10-21 09:35:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2358
1634808940000|2021-10-21 09:35:40|||||||||287
1634808960000|2021-10-21 09:36:00|2106|2105.5|2105.5|2105|2106|2105.5|2105|2104.5|14633
1634808970000|2021-10-21 09:36:10|||||||||50
1634808980000|2021-10-21 09:36:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2936
1634809000000|2021-10-21 09:36:40|||||||||677
1634809010000|2021-10-21 09:36:50|||||||||451
1634809020000|2021-10-21 09:37:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1943
1634809030000|2021-10-21 09:37:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|3770
1634809040000|2021-10-21 09:37:20|||||||||191
1634809050000|2021-10-21 09:37:30|||||||||25
1634809060000|2021-10-21 09:37:40|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|5561
1634809070000|2021-10-21 09:37:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|4533
1634809080000|2021-10-21 09:38:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1893
1634809100000|2021-10-21 09:38:20|||||||||1226
1634809110000|2021-10-21 09:38:30||2104||2104.5||2104.5||2104|0
1634809120000|2021-10-21 09:38:40|||||||||500
1634809140000|2021-10-21 09:39:00|||||||||1452
1634809150000|2021-10-21 09:39:10|||||||||589
1634809170000|2021-10-21 09:39:30|||||||||1938
1634809180000|2021-10-21 09:39:40|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2104|400
1634809190000|2021-10-21 09:39:50|||||||||826
1634809200000|2021-10-21 09:40:00|2104|2103.5|2104|2103.5|2104|2104|2103.5|2103|24075
1634809210000|2021-10-21 09:40:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|2596
1634809220000|2021-10-21 09:40:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|7579
1634809230000|2021-10-21 09:40:30|2104.5||2104||2104.5||2104||1450
1634809240000|2021-10-21 09:40:40|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|3779
1634809250000|2021-10-21 09:40:50|||||||||249
1634809260000|2021-10-21 09:41:00|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1122
1634809270000|2021-10-21 09:41:10|||||||||1000
1634809280000|2021-10-21 09:41:20|||||||||1285
1634809290000|2021-10-21 09:41:30|||||||||1089
1634809310000|2021-10-21 09:41:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1138
1634809330000|2021-10-21 09:42:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|476
1634809340000|2021-10-21 09:42:20|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|946
1634809350000|2021-10-21 09:42:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|727
1634809360000|2021-10-21 09:42:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|789
1634809370000|2021-10-21 09:42:50|||||||||226
1634809400000|2021-10-21 09:43:20|||||||||500
1634809410000|2021-10-21 09:43:30||2103||2103||2103||2103|20
1634809420000|2021-10-21 09:43:40||2103.5||2103.5||2103.5||2103.5|0
1634809430000|2021-10-21 09:43:50|||||||||440
1634809440000|2021-10-21 09:44:00|2104.5|2104|2104|2103|2104.5|2104|2104|2103|3465
1634809450000|2021-10-21 09:44:10|2103.5|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|3715
1634809460000|2021-10-21 09:44:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|2429
1634809480000|2021-10-21 09:44:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|300
1634809490000|2021-10-21 09:44:50|2103.5|2103|2104.5|2104|2104.5|2104|2103.5|2103|6566
1634809500000|2021-10-21 09:45:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|244
1634809510000|2021-10-21 09:45:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3206
1634809520000|2021-10-21 09:45:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|12598
1634809550000|2021-10-21 09:45:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|8859
1634809560000|2021-10-21 09:46:00|2103|2102.5|2101.5|2101|2103|2102.5|2101.5|2101|15941
1634809570000|2021-10-21 09:46:10|||||||||626
1634809580000|2021-10-21 09:46:20|||||||||5091
1634809590000|2021-10-21 09:46:30|||||||||526
1634809600000|2021-10-21 09:46:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|8393
1634809610000|2021-10-21 09:46:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2148
1634809640000|2021-10-21 09:47:20|||||||||300
1634809650000|2021-10-21 09:47:30|||||||||226
1634809660000|2021-10-21 09:47:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|5539
1634809670000|2021-10-21 09:47:50|2102|2100.5|2101.5|2101|2102|2101|2101|2100.5|18650
1634809680000|2021-10-21 09:48:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1206
1634809690000|2021-10-21 09:48:10|2102|2100.5|2102|2101.5|2102|2101.5|2102|2100.5|7160
1634809700000|2021-10-21 09:48:20|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|400
1634809710000|2021-10-21 09:48:30|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|4645
1634809720000|2021-10-21 09:48:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1795
1634809730000|2021-10-21 09:48:50|||||||||1000
1634809740000|2021-10-21 09:49:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|600
1634809750000|2021-10-21 09:49:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2449
1634809760000|2021-10-21 09:49:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1716
1634809770000|2021-10-21 09:49:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|474
1634809780000|2021-10-21 09:49:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3312
1634809800000|2021-10-21 09:50:00|2102|2101.5|2102.5|2102|2103|2102.5|2102|2101.5|11082
1634809810000|2021-10-21 09:50:10|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|5302
1634809820000|2021-10-21 09:50:20|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|18359
1634809830000|2021-10-21 09:50:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|4671
1634809850000|2021-10-21 09:50:50|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|2166
1634809860000|2021-10-21 09:51:00||2101.5||2101.5||2101.5||2101|1851
1634809880000|2021-10-21 09:51:20|||||||||1814
1634809900000|2021-10-21 09:51:40|||||||||3971
1634809920000|2021-10-21 09:52:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|3764
1634809930000|2021-10-21 09:52:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|7308
1634809940000|2021-10-21 09:52:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1430
1634809950000|2021-10-21 09:52:30|||||||||226
1634809960000|2021-10-21 09:52:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|10764
1634809970000|2021-10-21 09:52:50|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|1813
1634809980000|2021-10-21 09:53:00||2102.5||2102.5||2102.5||2102.5|48
1634809990000|2021-10-21 09:53:10|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|5403
1634810010000|2021-10-21 09:53:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|38
1634810030000|2021-10-21 09:53:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1427
1634810040000|2021-10-21 09:54:00|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|878
1634810050000|2021-10-21 09:54:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2581
1634810060000|2021-10-21 09:54:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2000
1634810080000|2021-10-21 09:54:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|600
1634810090000|2021-10-21 09:54:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|5000
1634810110000|2021-10-21 09:55:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1443
1634810120000|2021-10-21 09:55:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|204
1634810130000|2021-10-21 09:55:30|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2811
1634810160000|2021-10-21 09:56:00|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|1535
1634810170000|2021-10-21 09:56:10|2104|2103.5|2103|2102.5|2104|2103.5|2103|2102.5|13475
1634810190000|2021-10-21 09:56:30|||||||||340
1634810200000|2021-10-21 09:56:40|||||||||25
1634810220000|2021-10-21 09:57:00|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|2511
1634810240000|2021-10-21 09:57:20|2104|2103.5|2103.5|2103|2104|2103.5|2103|2102.5|26109
1634810250000|2021-10-21 09:57:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|3742
1634810260000|2021-10-21 09:57:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|3609
1634810270000|2021-10-21 09:57:50|||||||||1225
1634810280000|2021-10-21 09:58:00|||||||||1000
1634810290000|2021-10-21 09:58:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|5062
1634810300000|2021-10-21 09:58:20|||||||||500
1634810310000|2021-10-21 09:58:30|2103.5|2102|2103|2102.5|2103.5|2102.5|2102.5|2102|5189
1634810330000|2021-10-21 09:58:50|||||||||500
1634810340000|2021-10-21 09:59:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|359
1634810350000|2021-10-21 09:59:10|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|4012
1634810360000|2021-10-21 09:59:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|3596
1634810370000|2021-10-21 09:59:30|||||||||999
1634810390000|2021-10-21 09:59:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1512
1634810400000|2021-10-21 10:00:00|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|1332
1634810410000|2021-10-21 10:00:10|||||||||7526
1634810420000|2021-10-21 10:00:20|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|6924
1634810440000|2021-10-21 10:00:40|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|2612
1634810450000|2021-10-21 10:00:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|4669
1634810470000|2021-10-21 10:01:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1195
1634810480000|2021-10-21 10:01:20|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|1174
1634810490000|2021-10-21 10:01:30|||||||||238
1634810510000|2021-10-21 10:01:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1188
1634810530000|2021-10-21 10:02:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1672
1634810540000|2021-10-21 10:02:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|98
1634810550000|2021-10-21 10:02:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|496
1634810570000|2021-10-21 10:02:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2152
1634810580000|2021-10-21 10:03:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|437
1634810590000|2021-10-21 10:03:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|98
1634810600000|2021-10-21 10:03:20|2104|2103.5|2104|2103.5|2104.5|2103.5|2103.5|2103|25832
1634810620000|2021-10-21 10:03:40||2103||2103.5||2103.5||2103|0
1634810640000|2021-10-21 10:04:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2004
1634810650000|2021-10-21 10:04:10|||||||||238
1634810660000|2021-10-21 10:04:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1846
1634810670000|2021-10-21 10:04:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|3826
1634810680000|2021-10-21 10:04:40|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|3220
1634810700000|2021-10-21 10:05:00|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|4204
1634810720000|2021-10-21 10:05:20|2104|2102.5|2103.5|2103|2104|2103|2103.5|2102.5|1248
1634810730000|2021-10-21 10:05:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|850
1634810740000|2021-10-21 10:05:40|||||||||200
1634810750000|2021-10-21 10:05:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2146
1634810770000|2021-10-21 10:06:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1192
1634810780000|2021-10-21 10:06:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2725
1634810800000|2021-10-21 10:06:40|||||||||2400
1634810810000|2021-10-21 10:06:50|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3641
1634810820000|2021-10-21 10:07:00|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|5910
1634810830000|2021-10-21 10:07:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1860
1634810860000|2021-10-21 10:07:40|||||||||4288
1634810910000|2021-10-21 10:08:30|||||||||3787
1634810930000|2021-10-21 10:08:50|||||||||3500
1634810940000|2021-10-21 10:09:00|||||||||711
1634810950000|2021-10-21 10:09:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|894
1634810960000|2021-10-21 10:09:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1077
1634810970000|2021-10-21 10:09:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1425
1634811020000|2021-10-21 10:10:20|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|7212
1634811040000|2021-10-21 10:10:40|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|4051
1634811050000|2021-10-21 10:10:50|2102.5|2102|2102.5|2102|2102.5|2102|2102|2102|1387
1634811060000|2021-10-21 10:11:00|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|783
1634811070000|2021-10-21 10:11:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|718
1634811080000|2021-10-21 10:11:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|432
1634811110000|2021-10-21 10:11:50|||||||||500
1634811120000|2021-10-21 10:12:00|||||||||80
1634811130000|2021-10-21 10:12:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|379
1634811140000|2021-10-21 10:12:20|||||||||1662
1634811200000|2021-10-21 10:13:20|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|5506
1634811210000|2021-10-21 10:13:30|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|1194
1634811220000|2021-10-21 10:13:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|3538
1634811240000|2021-10-21 10:14:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1106
1634811290000|2021-10-21 10:14:50|||||||||1190
1634811300000|2021-10-21 10:15:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|4019
1634811320000|2021-10-21 10:15:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|10829
1634811330000|2021-10-21 10:15:30|||||||||5100
1634811350000|2021-10-21 10:15:50|||||||||7
1634811360000|2021-10-21 10:16:00|||||||||98
1634811380000|2021-10-21 10:16:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|7705
1634811390000|2021-10-21 10:16:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1920
1634811400000|2021-10-21 10:16:40|||||||||2103
1634811420000|2021-10-21 10:17:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1292
1634811430000|2021-10-21 10:17:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|815
1634811440000|2021-10-21 10:17:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2061
1634811450000|2021-10-21 10:17:30||2101||2101||2101||2101|808
1634811460000|2021-10-21 10:17:40||2101.5||2101.5||2101.5||2101.5|1290
1634811470000|2021-10-21 10:17:50|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|11735
1634811480000|2021-10-21 10:18:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|3256
1634811490000|2021-10-21 10:18:10|||||||||1994
1634811510000|2021-10-21 10:18:30|||||||||1200
1634811530000|2021-10-21 10:18:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|3614
1634811540000|2021-10-21 10:19:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1293
1634811560000|2021-10-21 10:19:20|||||||||2
1634811580000|2021-10-21 10:19:40|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1178
1634811620000|2021-10-21 10:20:20|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|592
1634811640000|2021-10-21 10:20:40|||||||||3485
1634811660000|2021-10-21 10:21:00|||||||||104
1634811670000|2021-10-21 10:21:10|||||||||1232
1634811690000|2021-10-21 10:21:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|88675
1634811700000|2021-10-21 10:21:40|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|7490
1634811710000|2021-10-21 10:21:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|4194
1634811720000|2021-10-21 10:22:00|||||||||474
1634811730000|2021-10-21 10:22:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|384
1634811740000|2021-10-21 10:22:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1363
1634811750000|2021-10-21 10:22:30|||||||||229
1634811760000|2021-10-21 10:22:40|||||||||100
1634811770000|2021-10-21 10:22:50|||||||||1530
1634811780000|2021-10-21 10:23:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2496
1634811790000|2021-10-21 10:23:10|||||||||150
1634811820000|2021-10-21 10:23:40|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3586
1634811830000|2021-10-21 10:23:50|||||||||945
1634811840000|2021-10-21 10:24:00|2098.5|2098|2099|2098|2099|2098|2098.5|2098|4006
1634811860000|2021-10-21 10:24:20|2098.5||2098.5||2098.5||2098.5||0
1634811870000|2021-10-21 10:24:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|167
1634811880000|2021-10-21 10:24:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|878
1634811920000|2021-10-21 10:25:20|||||||||142
1634811930000|2021-10-21 10:25:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3955
1634811940000|2021-10-21 10:25:40|||||||||387
1634811950000|2021-10-21 10:25:50|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2719
1634811970000|2021-10-21 10:26:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1989
1634811990000|2021-10-21 10:26:30|||||||||649
1634812040000|2021-10-21 10:27:20|||||||||850
1634812050000|2021-10-21 10:27:30|||||||||100
1634812060000|2021-10-21 10:27:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|282
1634812070000|2021-10-21 10:27:50|||||||||283
1634812080000|2021-10-21 10:28:00|||||||||194
1634812100000|2021-10-21 10:28:20|||||||||1490
1634812170000|2021-10-21 10:29:30|||||||||295
1634812210000|2021-10-21 10:30:10|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|1705
1634812220000|2021-10-21 10:30:20|||||||||60
1634812240000|2021-10-21 10:30:40|||||||||975
1634812250000|2021-10-21 10:30:50|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|3471
1634812300000|2021-10-21 10:31:40|||||||||400
1634812310000|2021-10-21 10:31:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|3879
1634812320000|2021-10-21 10:32:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2029
1634812340000|2021-10-21 10:32:20|||||||||14
1634812350000|2021-10-21 10:32:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1873
1634812370000|2021-10-21 10:32:50|2098|2097.5|2098.5|2098|2099|2098.5|2098|2097.5|5804
1634812380000|2021-10-21 10:33:00|||||||||280
1634812390000|2021-10-21 10:33:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3720
1634812410000|2021-10-21 10:33:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|888
1634812440000|2021-10-21 10:34:00|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|5530
1634812460000|2021-10-21 10:34:20|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|826
1634812480000|2021-10-21 10:34:40|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|4673
1634812490000|2021-10-21 10:34:50|||||||||300
1634812500000|2021-10-21 10:35:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1892
1634812520000|2021-10-21 10:35:20|||||||||490
1634812530000|2021-10-21 10:35:30|||||||||100
1634812540000|2021-10-21 10:35:40|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|5312
1634812550000|2021-10-21 10:35:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|651
1634812560000|2021-10-21 10:36:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|549
1634812600000|2021-10-21 10:36:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|7506
1634812650000|2021-10-21 10:37:30|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2098.5|4772
1634812660000|2021-10-21 10:37:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2080
1634812670000|2021-10-21 10:37:50|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|4641
1634812680000|2021-10-21 10:38:00|||||||||1234
1634812700000|2021-10-21 10:38:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|3551
1634812710000|2021-10-21 10:38:30|||||||||500
1634812720000|2021-10-21 10:38:40|||||||||1700
1634812730000|2021-10-21 10:38:50|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|2598
1634812740000|2021-10-21 10:39:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|665
1634812770000|2021-10-21 10:39:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|587
1634812790000|2021-10-21 10:39:50|||||||||1783
1634812800000|2021-10-21 10:40:00|||||||||245
1634812820000|2021-10-21 10:40:20|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1341
1634812830000|2021-10-21 10:40:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|3109
1634812880000|2021-10-21 10:41:20|||||||||898
1634812910000|2021-10-21 10:41:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2099.5|6064
1634812920000|2021-10-21 10:42:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1484
1634812930000|2021-10-21 10:42:10|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|610
1634812970000|2021-10-21 10:42:50|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|968
1634813000000|2021-10-21 10:43:20|||||||||1191
1634813010000|2021-10-21 10:43:30|||||||||300
1634813080000|2021-10-21 10:44:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|4774
1634813100000|2021-10-21 10:45:00|||||||||1278
1634813110000|2021-10-21 10:45:10|||||||||1009
1634813130000|2021-10-21 10:45:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1767
1634813140000|2021-10-21 10:45:40|||||||||238
1634813160000|2021-10-21 10:46:00|||||||||1318
1634813170000|2021-10-21 10:46:10|2100.5|2100|2100.5|2100|2101|2100|2100.5|2100|4153
1634813180000|2021-10-21 10:46:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|218
1634813190000|2021-10-21 10:46:30|||||||||2000
1634813200000|2021-10-21 10:46:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|599
1634813210000|2021-10-21 10:46:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1525
1634813220000|2021-10-21 10:47:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2101.5|4229
1634813230000|2021-10-21 10:47:10|||||||||400
1634813240000|2021-10-21 10:47:20|2103||2102.5||2103||2102.5||400
1634813250000|2021-10-21 10:47:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102|444
1634813260000|2021-10-21 10:47:40|||||||||1750
1634813270000|2021-10-21 10:47:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2010
1634813290000|2021-10-21 10:48:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|595
1634813320000|2021-10-21 10:48:40|||||||||2165
1634813330000|2021-10-21 10:48:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1232
1634813340000|2021-10-21 10:49:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1232
1634813390000|2021-10-21 10:49:50|2104.5|2104|2105|2104.5|2105|2104.5|2104|2104|5069
1634813410000|2021-10-21 10:50:10|||||||||1400
1634813420000|2021-10-21 10:50:20|||||||||21
1634813440000|2021-10-21 10:50:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|4392
1634813470000|2021-10-21 10:51:10|||||||||400
1634813480000|2021-10-21 10:51:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2615
1634813490000|2021-10-21 10:51:30|||||||||1062
1634813500000|2021-10-21 10:51:40|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|951
1634813520000|2021-10-21 10:52:00||2103||2103.5||2103.5||2103|3280
1634813530000|2021-10-21 10:52:10|||||||||466
1634813540000|2021-10-21 10:52:20|||||||||50
1634813550000|2021-10-21 10:52:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1605
1634813560000|2021-10-21 10:52:40|||||||||300
1634813590000|2021-10-21 10:53:10|||||||||200
1634813600000|2021-10-21 10:53:20|||||||||1050
1634813610000|2021-10-21 10:53:30|||||||||500
1634813640000|2021-10-21 10:54:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2191
1634813680000|2021-10-21 10:54:40|||||||||50
1634813710000|2021-10-21 10:55:10|2102.5|2102|2102.5|2102|2102.5|2102.5|2102.5|2102|3995
1634813720000|2021-10-21 10:55:20|||||||||111
1634813730000|2021-10-21 10:55:30|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102.5|2526
1634813740000|2021-10-21 10:55:40|||||||||364
1634813780000|2021-10-21 10:56:20|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|6595
1634813800000|2021-10-21 10:56:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1264
1634813810000|2021-10-21 10:56:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1347
1634813820000|2021-10-21 10:57:00|||||||||400
1634813830000|2021-10-21 10:57:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|96
1634813840000|2021-10-21 10:57:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|400
1634813850000|2021-10-21 10:57:30|2105|2104.5|2105|2104|2105|2104.5|2104.5|2104|4124
1634813860000|2021-10-21 10:57:40|2104.5||2104.5||2104.5||2104.5||0
1634813870000|2021-10-21 10:57:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|538
1634813880000|2021-10-21 10:58:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|4809
1634813910000|2021-10-21 10:58:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2981
1634813930000|2021-10-21 10:58:50|||||||||2065
1634813940000|2021-10-21 10:59:00|||||||||49
1634813950000|2021-10-21 10:59:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|99
1634813960000|2021-10-21 10:59:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1576
1634813970000|2021-10-21 10:59:30|||||||||10
1634813990000|2021-10-21 10:59:50|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|924
1634814000000|2021-10-21 11:00:00|||||||||73
1634814020000|2021-10-21 11:00:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1565
1634814030000|2021-10-21 11:00:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|619
1634814040000|2021-10-21 11:00:40|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104.5|0
1634814060000|2021-10-21 11:01:00|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|5371
1634814080000|2021-10-21 11:01:20|2105.5|2105|2106|2105|2106|2105.5|2105.5|2105|3436
1634814090000|2021-10-21 11:01:30||2105.5||2105.5||2105.5||2105.5|0
1634814100000|2021-10-21 11:01:40|2105.5|2105|2105.5|2105|2105.5|2105.5|2105.5|2105|0
1634814120000|2021-10-21 11:02:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105.5|1002
1634814130000|2021-10-21 11:02:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|325
1634814140000|2021-10-21 11:02:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|980
1634814180000|2021-10-21 11:03:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|400
1634814260000|2021-10-21 11:04:20|||||||||400
1634814320000|2021-10-21 11:05:20|||||||||665
1634814330000|2021-10-21 11:05:30|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1349
1634814340000|2021-10-21 11:05:40|2105.5|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|2262
1634814350000|2021-10-21 11:05:50|2105||2105||2105||2105||0
1634814360000|2021-10-21 11:06:00|||||||||2792
1634814370000|2021-10-21 11:06:10|||||||||832
1634814380000|2021-10-21 11:06:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|5681
1634814390000|2021-10-21 11:06:30|||||||||700
1634814400000|2021-10-21 11:06:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|369
1634814420000|2021-10-21 11:07:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1057
1634814440000|2021-10-21 11:07:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|1582
1634814450000|2021-10-21 11:07:30|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|2191
1634814480000|2021-10-21 11:08:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|647
1634814490000|2021-10-21 11:08:10|2105.5|2105|2105.5|2104.5|2105.5|2105|2105.5|2104.5|810
1634814500000|2021-10-21 11:08:20|2105||2105||2105.5||2105||0
1634814550000|2021-10-21 11:09:10|||||||||1500
1634814560000|2021-10-21 11:09:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|3299
1634814570000|2021-10-21 11:09:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|819
1634814590000|2021-10-21 11:09:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|897
1634814600000|2021-10-21 11:10:00|||||||||200
1634814620000|2021-10-21 11:10:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2381
1634814640000|2021-10-21 11:10:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|144
1634814650000|2021-10-21 11:10:50|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|1386
1634814660000|2021-10-21 11:11:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|95
1634814690000|2021-10-21 11:11:30|||||||||6
1634814700000|2021-10-21 11:11:40|||||||||11
1634814720000|2021-10-21 11:12:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|87
1634814740000|2021-10-21 11:12:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|757
1634814770000|2021-10-21 11:12:50|||||||||247
1634814790000|2021-10-21 11:13:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|897
1634814850000|2021-10-21 11:14:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|321
1634814880000|2021-10-21 11:14:40|||||||||7
1634814890000|2021-10-21 11:14:50|||||||||85
1634814900000|2021-10-21 11:15:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|2138
1634814920000|2021-10-21 11:15:20|||||||||500
1634814960000|2021-10-21 11:16:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|15387
1634814970000|2021-10-21 11:16:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|0
1634814980000|2021-10-21 11:16:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|694
1634814990000|2021-10-21 11:16:30|||||||||400
1634815000000|2021-10-21 11:16:40|||||||||930
1634815010000|2021-10-21 11:16:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1942
1634815020000|2021-10-21 11:17:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|402
1634815130000|2021-10-21 11:18:50|2107.5|2107|2107.5|2107|2107.5|2107|2107|2107|803
1634815140000|2021-10-21 11:19:00|2107|2106.5|2107.5|2106.5|2107.5|2106.5|2107|2106.5|1950
1634815150000|2021-10-21 11:19:10|2107||2107.5||2107.5||2107||0
1634815160000|2021-10-21 11:19:20|2107|2107|2107.5|2107|2107.5|2107|2107|2106.5|650
1634815170000|2021-10-21 11:19:30|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1900
1634815180000|2021-10-21 11:19:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|362
1634815190000|2021-10-21 11:19:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|3234
1634815200000|2021-10-21 11:20:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|615
1634815220000|2021-10-21 11:20:20|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1194
1634815250000|2021-10-21 11:20:50|||||||||44
1634815280000|2021-10-21 11:21:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|339
1634815290000|2021-10-21 11:21:30|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|11402
1634815300000|2021-10-21 11:21:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|716
1634815310000|2021-10-21 11:21:50|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108|7414
1634815320000|2021-10-21 11:22:00|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|7574
1634815330000|2021-10-21 11:22:10|2110||2109.5||2110||2109.5||50
1634815350000|2021-10-21 11:22:30|2110||2109.5||2110||2109.5||0
1634815360000|2021-10-21 11:22:40|2110||2109.5||2110||2109.5||0
1634815420000|2021-10-21 11:23:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|722
1634815490000|2021-10-21 11:24:50|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|4329
1634815500000|2021-10-21 11:25:00|2110|2110|2110|2109.5|2110|2110|2110|2109.5|965
1634815550000|2021-10-21 11:25:50|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|3835
1634815560000|2021-10-21 11:26:00|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|4047
1634815580000|2021-10-21 11:26:20|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|69
1634815610000|2021-10-21 11:26:50|||||||||20
1634815630000|2021-10-21 11:27:10|2109|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|4417
1634815640000|2021-10-21 11:27:20|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|5104
1634815670000|2021-10-21 11:27:50|2109.5|2109|2110|2109.5|2110|2109.5|2109|2108.5|5172
1634815700000|2021-10-21 11:28:20|2110.5||2110||2110.5||2110||0
1634815710000|2021-10-21 11:28:30|||||||||1527
1634815740000|2021-10-21 11:29:00|||||||||400
1634815750000|2021-10-21 11:29:10|||||||||1591
1634815760000|2021-10-21 11:29:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|635
1634815770000|2021-10-21 11:29:30|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|2237
1634815790000|2021-10-21 11:29:50|||||||||405
1634815800000|2021-10-21 11:30:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|3333
1634815830000|2021-10-21 11:30:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|95
1634815840000|2021-10-21 11:30:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|0
1634815880000|2021-10-21 11:31:20|||||||||2850
1634815900000|2021-10-21 11:31:40|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|8257
1634815920000|2021-10-21 11:32:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|3534
1634815950000|2021-10-21 11:32:30|||||||||400
1634815970000|2021-10-21 11:32:50|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1571
1634815980000|2021-10-21 11:33:00|||||||||400
1634815990000|2021-10-21 11:33:10|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|900
1634816010000|2021-10-21 11:33:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|95
1634816020000|2021-10-21 11:33:40|2110|2109.5|2110.5|2109.5|2110.5|2109.5|2110|2109.5|97
1634816030000|2021-10-21 11:33:50||2110||2110||2110||2110|0
1634816040000|2021-10-21 11:34:00|2110|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|460
1634816050000|2021-10-21 11:34:10|||||||||400
1634816070000|2021-10-21 11:34:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|1694
1634816080000|2021-10-21 11:34:40|||||||||313
1634816100000|2021-10-21 11:35:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2452
1634816130000|2021-10-21 11:35:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2695
1634816150000|2021-10-21 11:35:50|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110.5|1236
1634816160000|2021-10-21 11:36:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|2689
1634816180000|2021-10-21 11:36:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|148
1634816200000|2021-10-21 11:36:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1331
1634816210000|2021-10-21 11:36:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|473
1634816240000|2021-10-21 11:37:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1053
1634816300000|2021-10-21 11:38:20|||||||||300
1634816310000|2021-10-21 11:38:30|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|1569
1634816320000|2021-10-21 11:38:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|6167
1634816340000|2021-10-21 11:39:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|14808
1634816350000|2021-10-21 11:39:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2325
1634816360000|2021-10-21 11:39:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|912
1634816380000|2021-10-21 11:39:40|||||||||80
1634816400000|2021-10-21 11:40:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|4106
1634816420000|2021-10-21 11:40:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|985
1634816430000|2021-10-21 11:40:30|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|4539
1634816450000|2021-10-21 11:40:50|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|540
1634816470000|2021-10-21 11:41:10|||||||||500
1634816500000|2021-10-21 11:41:40|2112|2111.5|2112.5|2111.5|2112.5|2112|2112|2111.5|18985
1634816510000|2021-10-21 11:41:50|2112|2112|2112|2111.5|2112|2112|2112|2111.5|2050
1634816520000|2021-10-21 11:42:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|4607
1634816530000|2021-10-21 11:42:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|0
1634816560000|2021-10-21 11:42:40|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|6097
1634816570000|2021-10-21 11:42:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|400
1634816580000|2021-10-21 11:43:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|765
1634816590000|2021-10-21 11:43:10|||||||||400
1634816600000|2021-10-21 11:43:20|||||||||400
1634816610000|2021-10-21 11:43:30|2112.5|2111|2112|2111.5|2112.5|2111.5|2111.5|2111|11205
1634816620000|2021-10-21 11:43:40||2111||2111||2111.5||2111|200
1634816630000|2021-10-21 11:43:50||2111.5||2111.5||2111.5||2111.5|0
1634816650000|2021-10-21 11:44:10|||||||||90
1634816670000|2021-10-21 11:44:30|||||||||1000
1634816680000|2021-10-21 11:44:40|||||||||100
1634816700000|2021-10-21 11:45:00|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|7244
1634816710000|2021-10-21 11:45:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2060
1634816720000|2021-10-21 11:45:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2946
1634816740000|2021-10-21 11:45:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|4784
1634816750000|2021-10-21 11:45:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1009
1634816800000|2021-10-21 11:46:40|||||||||400
1634816810000|2021-10-21 11:46:50|||||||||400
1634816820000|2021-10-21 11:47:00|||||||||500
1634816830000|2021-10-21 11:47:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1932
1634816840000|2021-10-21 11:47:20|2113|2112.5|2113|2112|2113|2112.5|2113|2112|95
1634816860000|2021-10-21 11:47:40|2112.5||2113||2113||2112.5||0
1634816870000|2021-10-21 11:47:50|2112.5||2112.5||2112.5||2112.5||0
1634816880000|2021-10-21 11:48:00|||||||||689
1634816910000|2021-10-21 11:48:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634816930000|2021-10-21 11:48:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|4492
1634816940000|2021-10-21 11:49:00|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|1127
1634816970000|2021-10-21 11:49:30|||||||||2656
1634817020000|2021-10-21 11:50:20|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2160
1634817030000|2021-10-21 11:50:30|||||||||1528
1634817050000|2021-10-21 11:50:50|||||||||279
1634817080000|2021-10-21 11:51:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|4884
1634817090000|2021-10-21 11:51:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|369
1634817140000|2021-10-21 11:52:20||2111.5||2112||2112||2111.5|0
1634817160000|2021-10-21 11:52:40|||||||||300
1634817170000|2021-10-21 11:52:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1535
1634817210000|2021-10-21 11:53:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3448
1634817230000|2021-10-21 11:53:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|385
1634817260000|2021-10-21 11:54:20|||||||||1000
1634817290000|2021-10-21 11:54:50|||||||||242
1634817310000|2021-10-21 11:55:10|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|9805
1634817330000|2021-10-21 11:55:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|889
1634817340000|2021-10-21 11:55:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1713
1634817350000|2021-10-21 11:55:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|765
1634817360000|2021-10-21 11:56:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|2000
1634817370000|2021-10-21 11:56:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|5535
1634817380000|2021-10-21 11:56:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|761
1634817440000|2021-10-21 11:57:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|3705
1634817450000|2021-10-21 11:57:30|||||||||500
1634817470000|2021-10-21 11:57:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1254
1634817480000|2021-10-21 11:58:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|580
1634817490000|2021-10-21 11:58:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|1271
1634817500000|2021-10-21 11:58:20|2112.5|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|34069
1634817510000|2021-10-21 11:58:30|2111.5|2111|2112.5|2112|2112.5|2112|2111.5|2111|7401
1634817520000|2021-10-21 11:58:40|2112|2111.5|2112|2111.5|2112.5|2111.5|2112|2111.5|943
1634817530000|2021-10-21 11:58:50|2112.5|2112|2112.5|2111.5|2112.5|2112|2112.5|2111.5|1876
1634817540000|2021-10-21 11:59:00||2112||2112||2112||2111.5|0
1634817550000|2021-10-21 11:59:10|||||||||1050
1634817570000|2021-10-21 11:59:30|2113.5|2112.5|2112.5|2112|2113.5|2112.5|2112.5|2112|8169
1634817580000|2021-10-21 11:59:40|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|3092
1634817590000|2021-10-21 11:59:50|2113.5||2113.5||2113.5||2113||0
1634817600000|2021-10-21 12:00:00|2113|2113|2113|2112.5|2113.5|2113|2112.5|2112|12988
1634817610000|2021-10-21 12:00:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2111.5|4398
1634817620000|2021-10-21 12:00:20|||||||||1
1634817650000|2021-10-21 12:00:50|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|7779
1634817660000|2021-10-21 12:01:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|7080
1634817680000|2021-10-21 12:01:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|8264
1634817700000|2021-10-21 12:01:40|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|872
1634817730000|2021-10-21 12:02:10|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|6971
1634817740000|2021-10-21 12:02:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2028
1634817750000|2021-10-21 12:02:30|2112.5||2112||2112.5||2112||0
1634817760000|2021-10-21 12:02:40|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|95
1634817770000|2021-10-21 12:02:50|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|3762
1634817780000|2021-10-21 12:03:00|2112.5||2112.5||2112.5||2112||0
1634817790000|2021-10-21 12:03:10|2112||2112.5||2112.5||2112||0
1634817800000|2021-10-21 12:03:20|2112||2112||2112||2112||50
1634817810000|2021-10-21 12:03:30|||||||||536
1634817830000|2021-10-21 12:03:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1245
1634817860000|2021-10-21 12:04:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2924
1634817870000|2021-10-21 12:04:30|2112|2111.5|2112.5|2112|2113|2112.5|2112|2111.5|394
1634817880000|2021-10-21 12:04:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4
1634817890000|2021-10-21 12:04:50|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|2151
1634817900000|2021-10-21 12:05:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3010
1634817920000|2021-10-21 12:05:20|2113|2112.5|2113.5|2112.5|2113.5|2113|2113|2112.5|8452
1634817930000|2021-10-21 12:05:30||2113||2113||2113||2113|1554
1634817940000|2021-10-21 12:05:40|2113|2112.5|2113.5|2112.5|2113.5|2113|2113|2112.5|3996
1634817950000|2021-10-21 12:05:50|2113|2113|2113.5|2113|2113.5|2113|2113|2112.5|4508
1634817960000|2021-10-21 12:06:00|||||||||750
1634817970000|2021-10-21 12:06:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3121
1634817990000|2021-10-21 12:06:30|||||||||150
1634818010000|2021-10-21 12:06:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2669
1634818020000|2021-10-21 12:07:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|3679
1634818080000|2021-10-21 12:08:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2528
1634818100000|2021-10-21 12:08:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634818110000|2021-10-21 12:08:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|442
1634818130000|2021-10-21 12:08:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|90
1634818140000|2021-10-21 12:09:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|5762
1634818150000|2021-10-21 12:09:10|||||||||1244
1634818160000|2021-10-21 12:09:20|||||||||4579
1634818170000|2021-10-21 12:09:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|7059
1634818180000|2021-10-21 12:09:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1075
1634818190000|2021-10-21 12:09:50|2114|2113.5|2114.5|2113.5|2114.5|2113.5|2114|2113.5|0
1634818200000|2021-10-21 12:10:00||2114||2114||2114||2114|0
1634818210000|2021-10-21 12:10:10|||||||||3000
1634818250000|2021-10-21 12:10:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|4397
1634818260000|2021-10-21 12:11:00|2113.5|2113|2114.5|2113.5|2114.5|2114|2113.5|2113|640
1634818270000|2021-10-21 12:11:10|2114|2114|2114.5|2114|2114.5|2114|2114|2113.5|742
1634818290000|2021-10-21 12:11:30|2114|2113.5|2114|2113.5|2114.5|2113.5|2114|2113.5|145
1634818300000|2021-10-21 12:11:40|2114.5|2114|2114.5|2113.5|2114.5|2114|2114.5|2113.5|400
1634818310000|2021-10-21 12:11:50|2114||2114||2114||2114||0
1634818320000|2021-10-21 12:12:00|2114.5||2114||2114.5||2114||21
1634818330000|2021-10-21 12:12:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1784
1634818350000|2021-10-21 12:12:30|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|7834
1634818360000|2021-10-21 12:12:40|2114.5||2114||2114.5||2114||400
1634818370000|2021-10-21 12:12:50|||||||||400
1634818380000|2021-10-21 12:13:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2032
1634818390000|2021-10-21 12:13:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|931
1634818430000|2021-10-21 12:13:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1491
1634818440000|2021-10-21 12:14:00|||||||||852
1634818450000|2021-10-21 12:14:10|||||||||400
1634818460000|2021-10-21 12:14:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3359
1634818470000|2021-10-21 12:14:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|2397
1634818500000|2021-10-21 12:15:00|||||||||2000
1634818510000|2021-10-21 12:15:10|2115||2114.5||2115||2114.5||1808
1634818520000|2021-10-21 12:15:20|2115||2114.5||2115||2114.5||1403
1634818540000|2021-10-21 12:15:40|||||||||50
1634818550000|2021-10-21 12:15:50|||||||||110
1634818610000|2021-10-21 12:16:50|||||||||1241
1634818640000|2021-10-21 12:17:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3027
1634818650000|2021-10-21 12:17:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|967
1634818660000|2021-10-21 12:17:40|||||||||328
1634818670000|2021-10-21 12:17:50|||||||||778
1634818680000|2021-10-21 12:18:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|3897
1634818690000|2021-10-21 12:18:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|4611
1634818700000|2021-10-21 12:18:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|400
1634818710000|2021-10-21 12:18:30|||||||||714
1634818720000|2021-10-21 12:18:40|||||||||5000
1634818740000|2021-10-21 12:19:00|||||||||2046
1634818780000|2021-10-21 12:19:40|||||||||200
1634818790000|2021-10-21 12:19:50|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|7066
1634818850000|2021-10-21 12:20:50|||||||||1000
1634818870000|2021-10-21 12:21:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|5377
1634818880000|2021-10-21 12:21:20|||||||||6129
1634818890000|2021-10-21 12:21:30|2115.5|2115|2114.5|2114|2115.5|2115|2114.5|2114|33395
1634818930000|2021-10-21 12:22:10|||||||||820
1634818950000|2021-10-21 12:22:30|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|34413
1634818990000|2021-10-21 12:23:10|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|10143
1634819000000|2021-10-21 12:23:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|446
1634819010000|2021-10-21 12:23:30||2113.5||2113.5||2113.5||2113.5|0
1634819020000|2021-10-21 12:23:40||2114||2114||2114||2114|0
1634819030000|2021-10-21 12:23:50|||||||||160
1634819120000|2021-10-21 12:25:20|||||||||200
1634819140000|2021-10-21 12:25:40|||||||||202
1634819150000|2021-10-21 12:25:50|||||||||547
1634819160000|2021-10-21 12:26:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|7470
1634819170000|2021-10-21 12:26:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|6897
1634819180000|2021-10-21 12:26:20|||||||||400
1634819250000|2021-10-21 12:27:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3825
1634819260000|2021-10-21 12:27:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|733
1634819280000|2021-10-21 12:28:00|||||||||5000
1634819290000|2021-10-21 12:28:10|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112.5|4406
1634819300000|2021-10-21 12:28:20|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|14372
1634819310000|2021-10-21 12:28:30||2113||2113||2113||2113|269
1634819320000|2021-10-21 12:28:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|6155
1634819330000|2021-10-21 12:28:50|2114||2113.5||2114||2113.5||2061
1634819340000|2021-10-21 12:29:00|2114||2114||2114||2114||4
1634819350000|2021-10-21 12:29:10|2113.5||2113.5||2113.5||2113.5||0
1634819360000|2021-10-21 12:29:20|2114||2113.5||2114||2113.5||140
1634819370000|2021-10-21 12:29:30|2114||2113.5||2114||2113.5||214
1634819390000|2021-10-21 12:29:50|2114||2114||2114||2113.5||950
1634819440000|2021-10-21 12:30:40||2113.5||2113.5||2113.5||2113.5|501
1634819450000|2021-10-21 12:30:50|2114.5||2114||2114.5||2114||862
1634819460000|2021-10-21 12:31:00|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|1845
1634819470000|2021-10-21 12:31:10|2114||2114||2114||2114||2018
1634819480000|2021-10-21 12:31:20|||||||||1000
1634819490000|2021-10-21 12:31:30|2113.5|2113|2113.5|2112.5|2114|2113|2113|2112.5|5994
1634819500000|2021-10-21 12:31:40||2113||2112.5||2113||2112.5|400
1634819510000|2021-10-21 12:31:50|2113||2113||2113||2113||0
1634819520000|2021-10-21 12:32:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|2307
1634819530000|2021-10-21 12:32:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|721
1634819540000|2021-10-21 12:32:20||2113||2113||2113||2113|0
1634819550000|2021-10-21 12:32:30|2113.5||2113.5||2113.5||2113.5||0
1634819570000|2021-10-21 12:32:50|||||||||200
1634819620000|2021-10-21 12:33:40|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|4509
1634819630000|2021-10-21 12:33:50|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|7693
1634819640000|2021-10-21 12:34:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|421
1634819650000|2021-10-21 12:34:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|6216
1634819660000|2021-10-21 12:34:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|465
1634819670000|2021-10-21 12:34:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|574
1634819690000|2021-10-21 12:34:50|||||||||950
1634819700000|2021-10-21 12:35:00|2114.5||2114||2114.5||2114||0
1634819720000|2021-10-21 12:35:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|4781
1634819730000|2021-10-21 12:35:30||2113||2113.5||2113.5||2113|0
1634819740000|2021-10-21 12:35:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|3089
1634819750000|2021-10-21 12:35:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|9338
1634819760000|2021-10-21 12:36:00|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3815
1634819770000|2021-10-21 12:36:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|8558
1634819780000|2021-10-21 12:36:20|||||||||2441
1634819790000|2021-10-21 12:36:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2619
1634819800000|2021-10-21 12:36:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2113.5|5230
1634819820000|2021-10-21 12:37:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|6732
1634819850000|2021-10-21 12:37:30||2114||2114.5||2114.5||2114|4388
1634819870000|2021-10-21 12:37:50|||||||||400
1634819890000|2021-10-21 12:38:10|||||||||1370
1634819900000|2021-10-21 12:38:20|||||||||600
1634819910000|2021-10-21 12:38:30|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|3121
1634819930000|2021-10-21 12:38:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|4493
1634819950000|2021-10-21 12:39:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|540
1634819960000|2021-10-21 12:39:20|||||||||250
1634820010000|2021-10-21 12:40:10|||||||||2
1634820020000|2021-10-21 12:40:20|||||||||1345
1634820060000|2021-10-21 12:41:00|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|10121
1634820070000|2021-10-21 12:41:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2449
1634820080000|2021-10-21 12:41:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|95
1634820090000|2021-10-21 12:41:30|||||||||940
1634820110000|2021-10-21 12:41:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115|2509
1634820130000|2021-10-21 12:42:10|2115.5|2115|2116|2115|2116|2115.5|2115.5|2115|3186
1634820140000|2021-10-21 12:42:20||2115.5||2115.5||2115.5||2115|2874
1634820150000|2021-10-21 12:42:30|||||||||12
1634820160000|2021-10-21 12:42:40|2116.5|2116|2116.5|2115.5|2116.5|2116|2116.5|2115.5|2599
1634820170000|2021-10-21 12:42:50|2116||2116||2116.5||2116||0
1634820180000|2021-10-21 12:43:00|||||||||200
1634820190000|2021-10-21 12:43:10|||||||||2000
1634820200000|2021-10-21 12:43:20|||||||||500
1634820210000|2021-10-21 12:43:30|||||||||1889
1634820250000|2021-10-21 12:44:10|2115.5|2115|2115.5|2115|2115.5|2115.5|2115.5|2115|0
1634820260000|2021-10-21 12:44:20|||||||||233
1634820270000|2021-10-21 12:44:30|||||||||1000
1634820290000|2021-10-21 12:44:50|||||||||1200
1634820300000|2021-10-21 12:45:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|6760
1634820320000|2021-10-21 12:45:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1597
1634820330000|2021-10-21 12:45:30|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|7015
1634820340000|2021-10-21 12:45:40|||||||||1371
1634820350000|2021-10-21 12:45:50|2115.5|2115|2116|2115|2116|2115|2115.5|2115|578
1634820360000|2021-10-21 12:46:00||2115.5||2115.5||2115.5||2115.5|3278
1634820370000|2021-10-21 12:46:10|||||||||316
1634820380000|2021-10-21 12:46:20|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|4949
1634820390000|2021-10-21 12:46:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2083
1634820420000|2021-10-21 12:47:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|18253
1634820430000|2021-10-21 12:47:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115|207
1634820440000|2021-10-21 12:47:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|400
1634820450000|2021-10-21 12:47:30|2116||2115.5||2116||2115.5||500
1634820470000|2021-10-21 12:47:50|||||||||3000
1634820480000|2021-10-21 12:48:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115|404
1634820490000|2021-10-21 12:48:10|||||||||500
1634820500000|2021-10-21 12:48:20|||||||||144
1634820510000|2021-10-21 12:48:30|||||||||20
1634820540000|2021-10-21 12:49:00||2115||2115.5||2115.5||2115|1302
1634820550000|2021-10-21 12:49:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2813
1634820570000|2021-10-21 12:49:30|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|3598
1634820580000|2021-10-21 12:49:40|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|3866
1634820590000|2021-10-21 12:49:50|2116.5|2116|2116.5|2116|2117|2116|2116.5|2116|1861
1634820620000|2021-10-21 12:50:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|166
1634820660000|2021-10-21 12:51:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1347
1634820670000|2021-10-21 12:51:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2382
1634820690000|2021-10-21 12:51:30||2115||2115.5||2115.5||2115|0
1634820710000|2021-10-21 12:51:50|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|9680
1634820720000|2021-10-21 12:52:00|2115.5|2115|2116|2115|2116|2115|2115.5|2115|400
1634820730000|2021-10-21 12:52:10|2115.5|2115.5|2115.5|2115|2115.5|2115.5|2115.5|2115|1192
1634820750000|2021-10-21 12:52:30|2115|2114.5|2114.5|2113.5|2115.5|2115|2114.5|2113.5|7557
1634820760000|2021-10-21 12:52:40|2114|2114|2114.5|2114|2114.5|2114|2114|2114|4100
1634820770000|2021-10-21 12:52:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1678
1634820800000|2021-10-21 12:53:20|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|7408
1634820810000|2021-10-21 12:53:30|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|2200
1634820820000|2021-10-21 12:53:40|2113.5|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|400
1634820830000|2021-10-21 12:53:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|205
1634820840000|2021-10-21 12:54:00|2113.5|2113|2113|2112.5|2114|2113|2113|2112.5|11034
1634820850000|2021-10-21 12:54:10|2113.5||2113||2113.5||2113||0
1634820860000|2021-10-21 12:54:20|2113.5||2113.5||2113.5||2113||753
1634820870000|2021-10-21 12:54:30|2113|2113|2113|2112.5|2113|2113|2113|2112.5|0
1634820880000|2021-10-21 12:54:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2301
1634820890000|2021-10-21 12:54:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111|7155
1634820900000|2021-10-21 12:55:00|||||||||1080
1634820910000|2021-10-21 12:55:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2049
1634820920000|2021-10-21 12:55:20|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|3182
1634820930000|2021-10-21 12:55:30|2113.5|2112.5|2113.5|2113|2113.5|2113|2113.5|2112.5|1083
1634820940000|2021-10-21 12:55:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|495
1634820950000|2021-10-21 12:55:50|||||||||500
1634820970000|2021-10-21 12:56:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1538
1634820990000|2021-10-21 12:56:30||2112||2112||2112.5||2112|2629
1634821000000|2021-10-21 12:56:40|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|1588
1634821020000|2021-10-21 12:57:00|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|2889
1634821030000|2021-10-21 12:57:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|4730
1634821040000|2021-10-21 12:57:20|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|3517
1634821050000|2021-10-21 12:57:30|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|295
1634821060000|2021-10-21 12:57:40|2114.5|2113.5|2114|2113.5|2114.5|2113.5|2114|2113.5|0
1634821080000|2021-10-21 12:58:00|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|1339
1634821090000|2021-10-21 12:58:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|597
1634821100000|2021-10-21 12:58:20|||||||||8
1634821110000|2021-10-21 12:58:30|2114|2113.5|2114|2113.5|2114.5|2113.5|2114|2113.5|668
1634821120000|2021-10-21 12:58:40|||||||||479
1634821150000|2021-10-21 12:59:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1649
1634821160000|2021-10-21 12:59:20|2114|2113.5|2114|2113.5|2114.5|2113.5|2113.5|2113|3224
1634821170000|2021-10-21 12:59:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2114|1247
1634821180000|2021-10-21 12:59:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|472
1634821190000|2021-10-21 12:59:50||2113||2113.5||2113.5||2113|0
1634821200000|2021-10-21 13:00:00|2113.5|2113|2112|2111|2113.5|2113|2112|2111|6944
1634821210000|2021-10-21 13:00:10|2112.5|2111.5|2112.5|2112|2113|2112.5|2112.5|2111.5|7349
1634821220000|2021-10-21 13:00:20|2112|2111.5|2112|2111.5|2112.5|2111.5|2112|2111.5|236
1634821230000|2021-10-21 13:00:30|2112.5||2112.5||2112.5||2112||707
1634821250000|2021-10-21 13:00:50||2112||2112||2112||2112|0
1634821260000|2021-10-21 13:01:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|95
1634821270000|2021-10-21 13:01:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1209
1634821280000|2021-10-21 13:01:20|2113|2112.5|2112|2111.5|2113|2112.5|2112|2111.5|1732
1634821300000|2021-10-21 13:01:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|792
1634821310000|2021-10-21 13:01:50|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|2442
1634821320000|2021-10-21 13:02:00|2112.5|2112|2112.5|2111.5|2112.5|2112|2112|2111.5|1444
1634821330000|2021-10-21 13:02:10|2112|2112|2112.5|2112|2112.5|2112|2112|2112|278
1634821340000|2021-10-21 13:02:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111|0
1634821350000|2021-10-21 13:02:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|1599
1634821360000|2021-10-21 13:02:40|2111.5|2111|2112|2111|2112|2111.5|2111.5|2111|235
1634821370000|2021-10-21 13:02:50||2111.5||2111.5||2111.5||2111.5|0
1634821380000|2021-10-21 13:03:00||2111||2111.5||2111.5||2111|0
1634821390000|2021-10-21 13:03:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|4003
1634821410000|2021-10-21 13:03:30|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|1369
1634821420000|2021-10-21 13:03:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2472
1634821430000|2021-10-21 13:03:50|2112.5||2112.5||2112.5||2112||1071
1634821440000|2021-10-21 13:04:00|2112||2112||2112.5||2112||0
1634821450000|2021-10-21 13:04:10|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|0
1634821460000|2021-10-21 13:04:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|4402
1634821470000|2021-10-21 13:04:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2306
1634821480000|2021-10-21 13:04:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|630
1634821490000|2021-10-21 13:04:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|503
1634821510000|2021-10-21 13:05:10|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|5142
1634821520000|2021-10-21 13:05:20|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|1938
1634821530000|2021-10-21 13:05:30|2114|2114|2114.5|2114|2115|2114|2114|2113.5|3156
1634821540000|2021-10-21 13:05:40||2113.5||2113.5||2113.5||2113.5|1857
1634821560000|2021-10-21 13:06:00||2114||2114||2114||2114|0
1634821570000|2021-10-21 13:06:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|550
1634821580000|2021-10-21 13:06:20|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|858
1634821600000|2021-10-21 13:06:40|2114||2114||2114||2114||0
1634821610000|2021-10-21 13:06:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|95
1634821620000|2021-10-21 13:07:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|40
1634821630000|2021-10-21 13:07:10|2113.5|2113|2114|2113|2114|2113.5|2113.5|2113|1423
1634821650000|2021-10-21 13:07:30|2114.5|2113.5|2114.5|2114|2114.5|2114|2114.5|2113|6975
1634821670000|2021-10-21 13:07:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1437
1634821680000|2021-10-21 13:08:00|2114|2113.5|2114.5|2113.5|2114.5|2114|2114|2113.5|1508
1634821690000|2021-10-21 13:08:10|2114|2114|2114.5|2114|2114.5|2114|2114|2114|2644
1634821700000|2021-10-21 13:08:20|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|3702
1634821720000|2021-10-21 13:08:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|8060
1634821730000|2021-10-21 13:08:50|2115||2114.5||2115||2114.5||640
1634821740000|2021-10-21 13:09:00|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|3783
1634821750000|2021-10-21 13:09:10|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|2397
1634821760000|2021-10-21 13:09:20||2114.5||2114.5||2114.5||2114.5|0
1634821770000|2021-10-21 13:09:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1642
1634821780000|2021-10-21 13:09:40|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|6025
1634821790000|2021-10-21 13:09:50|||||||||1225
1634821810000|2021-10-21 13:10:10|||||||||107
1634821820000|2021-10-21 13:10:20|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|959
1634821840000|2021-10-21 13:10:40|2117|2116|2117|2116.5|2117|2116.5|2116.5|2116|17962
1634821850000|2021-10-21 13:10:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1306
1634821860000|2021-10-21 13:11:00|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|2739
1634821870000|2021-10-21 13:11:10|2116.5|2116|2116.5|2115.5|2116.5|2116|2116.5|2115.5|710
1634821880000|2021-10-21 13:11:20|2116||2116||2116||2116||0
1634821890000|2021-10-21 13:11:30|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2960
1634821900000|2021-10-21 13:11:40|2115.5|2115|2116|2115|2116|2115.5|2115.5|2115|1971
1634821910000|2021-10-21 13:11:50||2115.5||2115.5||2115.5||2115.5|406
1634821920000|2021-10-21 13:12:00|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|3548
1634821940000|2021-10-21 13:12:20|2116||2116||2116||2116||0
1634821960000|2021-10-21 13:12:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1807
1634821980000|2021-10-21 13:13:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|5999
1634821990000|2021-10-21 13:13:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2265
1634822000000|2021-10-21 13:13:20|2116||2115.5||2116||2115.5||3589
1634822020000|2021-10-21 13:13:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|409
1634822040000|2021-10-21 13:14:00|2115.5|2115|2115.5|2115|2116|2115|2115.5|2115|1160
1634822050000|2021-10-21 13:14:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|140
1634822060000|2021-10-21 13:14:20|||||||||50
1634822070000|2021-10-21 13:14:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|3792
1634822080000|2021-10-21 13:14:40|2114.5|2114|2114.5|2114|2114.5|2114.5|2114.5|2114|0
1634822100000|2021-10-21 13:15:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|95
1634822110000|2021-10-21 13:15:10|||||||||500
1634822130000|2021-10-21 13:15:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1083
1634822140000|2021-10-21 13:15:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1437
1634822150000|2021-10-21 13:15:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|3794
1634822160000|2021-10-21 13:16:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3831
1634822170000|2021-10-21 13:16:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|97
1634822190000|2021-10-21 13:16:30|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1645
1634822200000|2021-10-21 13:16:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|9378
1634822220000|2021-10-21 13:17:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1097
1634822230000|2021-10-21 13:17:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|3360
1634822250000|2021-10-21 13:17:30|||||||||40
1634822260000|2021-10-21 13:17:40||2114.5||2115||2115||2114.5|1659
1634822270000|2021-10-21 13:17:50|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|4047
1634822280000|2021-10-21 13:18:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|1831
1634822310000|2021-10-21 13:18:30|||||||||483
1634822320000|2021-10-21 13:18:40|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|5051
1634822330000|2021-10-21 13:18:50||2114||2114.5||2114.5||2114|0
1634822350000|2021-10-21 13:19:10|2115.5|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|4689
1634822360000|2021-10-21 13:19:20||2115||2115||2115||2114.5|0
1634822380000|2021-10-21 13:19:40|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|5448
1634822390000|2021-10-21 13:19:50|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|6023
1634822400000|2021-10-21 13:20:00|2116.5|2116|2115.5|2115|2116.5|2116|2115.5|2115|600
1634822410000|2021-10-21 13:20:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|200
1634822420000|2021-10-21 13:20:20||2115||2115||2115||2115|947
1634822430000|2021-10-21 13:20:30|2115.5|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|1217
1634822450000|2021-10-21 13:20:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|4037
1634822460000|2021-10-21 13:21:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|98
1634822470000|2021-10-21 13:21:10|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|1588
1634822490000|2021-10-21 13:21:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|19
1634822500000|2021-10-21 13:21:40|2116|2115.5|2116|2115.5|2116|2116|2116|2115|13941
1634822520000|2021-10-21 13:22:00|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|976
1634822530000|2021-10-21 13:22:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|399
1634822550000|2021-10-21 13:22:30|||||||||750
1634822560000|2021-10-21 13:22:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2708
1634822570000|2021-10-21 13:22:50|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|7690
1634822580000|2021-10-21 13:23:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|3476
1634822590000|2021-10-21 13:23:10|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|0
1634822600000|2021-10-21 13:23:20|2116||2116||2116||2116||0
1634822610000|2021-10-21 13:23:30|||||||||102
1634822620000|2021-10-21 13:23:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2295
1634822630000|2021-10-21 13:23:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|3648
1634822640000|2021-10-21 13:24:00|2116.5|2116|2116.5|2116|2116.5|2116.5|2116.5|2116|300
1634822660000|2021-10-21 13:24:20|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|969
1634822680000|2021-10-21 13:24:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1095
1634822690000|2021-10-21 13:24:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|1386
1634822700000|2021-10-21 13:25:00|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|2459
1634822710000|2021-10-21 13:25:10||2115.5||2115.5||2115.5||2115.5|0
1634822720000|2021-10-21 13:25:20|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|344
1634822730000|2021-10-21 13:25:30|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|727
1634822750000|2021-10-21 13:25:50|||||||||400
1634822760000|2021-10-21 13:26:00|2116.5|2116|2116.5|2116|2117|2116|2116|2115.5|13790
1634822770000|2021-10-21 13:26:10||2115.5||2116||2116||2115.5|3875
1634822790000|2021-10-21 13:26:30|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|540
1634822810000|2021-10-21 13:26:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|6964
1634822820000|2021-10-21 13:27:00|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|2312
1634822840000|2021-10-21 13:27:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|8714
1634822850000|2021-10-21 13:27:30|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|2434
1634822860000|2021-10-21 13:27:40|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|600
1634822870000|2021-10-21 13:27:50|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|553
1634822890000|2021-10-21 13:28:10|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|4727
1634822900000|2021-10-21 13:28:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1823
1634822920000|2021-10-21 13:28:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|0
1634822930000|2021-10-21 13:28:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1689
1634822950000|2021-10-21 13:29:10|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|542
1634822980000|2021-10-21 13:29:40|2116||2116||2116||2116||0
1634822990000|2021-10-21 13:29:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3235
1634823000000|2021-10-21 13:30:00|2116|2115.5|2115|2114.5|2116.5|2116|2114|2113.5|12281
1634823010000|2021-10-21 13:30:10|2114.5|2114|2112|2111.5|2115|2114.5|2112|2111.5|12981
1634823020000|2021-10-21 13:30:20|2112.5|2112|2113.5|2113|2113.5|2113|2112.5|2111.5|6255
1634823030000|2021-10-21 13:30:30|2113|2112.5|2112|2111.5|2114|2113.5|2111.5|2111|12782
1634823040000|2021-10-21 13:30:40|2111.5|2111|2114|2113.5|2114.5|2114|2111.5|2111|7720
1634823050000|2021-10-21 13:30:50|2114.5|2113|2115.5|2115|2115.5|2115|2113.5|2113|12993
1634823060000|2021-10-21 13:31:00|2116|2115.5|2117.5|2116.5|2117.5|2117|2116|2115.5|61342
1634823070000|2021-10-21 13:31:10|2118|2117|2119|2118|2119.5|2119|2118|2117|27678
1634823080000|2021-10-21 13:31:20|2119.5|2118.5|2120|2119.5|2120|2119.5|2119|2118.5|4579
1634823090000|2021-10-21 13:31:30|2120.5|2120|2121.5|2121|2121.5|2121|2120.5|2120|71281
1634823100000|2021-10-21 13:31:40|2122|2121.5|2122|2121.5|2122|2121.5|2121|2120.5|21021
1634823110000|2021-10-21 13:31:50|2121.5|2121|2121.5|2121|2122|2121.5|2120.5|2120|13418
1634823120000|2021-10-21 13:32:00|2122|2120.5|2119.5|2119|2122|2121|2119|2118.5|7951
1634823130000|2021-10-21 13:32:10|2120|2119.5|2118.5|2118|2121|2120.5|2118.5|2118|6062
1634823140000|2021-10-21 13:32:20|2119|2117.5|2118|2117.5|2119|2118|2116.5|2116|9598
1634823150000|2021-10-21 13:32:30|2118.5|2117|2118.5|2117.5|2119|2118|2118|2117|672
1634823160000|2021-10-21 13:32:40|2119|2118|2119.5|2118.5|2120|2119.5|2118.5|2118|6507
1634823170000|2021-10-21 13:32:50|2119|2119|2119.5|2119|2120|2119.5|2119|2118.5|1039
1634823180000|2021-10-21 13:33:00|2120|2119.5|2120.5|2120|2121.5|2120.5|2120|2119.5|10452
1634823190000|2021-10-21 13:33:10|2120|2119.5|2121|2120.5|2121.5|2121|2119.5|2119|22354
1634823200000|2021-10-21 13:33:20|2121.5|2120|2121.5|2121|2121.5|2121|2120.5|2120|21596
1634823210000|2021-10-21 13:33:30|2121|2120.5|2122|2121.5|2122|2121.5|2121|2120.5|13310
1634823220000|2021-10-21 13:33:40|2121.5|2121|2121.5|2120.5|2122|2121.5|2120.5|2119.5|12788
1634823230000|2021-10-21 13:33:50|2122|2121|2121.5|2120.5|2122|2121|2121|2120.5|2887
1634823240000|2021-10-21 13:34:00|2122|2121|2122|2121.5|2122|2121.5|2121|2120.5|6799
1634823250000|2021-10-21 13:34:10|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|27333
1634823260000|2021-10-21 13:34:20|2123.5|2122|2123|2122.5|2123.5|2123|2122.5|2122|6568
1634823270000|2021-10-21 13:34:30|2122.5|2122|2122.5|2122|2123|2122|2122|2121.5|870
1634823280000|2021-10-21 13:34:40|2122|2121.5|2122|2121.5|2123|2122.5|2121.5|2121|6335
1634823290000|2021-10-21 13:34:50|2121.5|2121|2121.5|2121|2122|2121.5|2120.5|2120|14676
1634823300000|2021-10-21 13:35:00|2121|2120.5|2118.5|2118|2121.5|2121|2118.5|2117.5|7662
1634823310000|2021-10-21 13:35:10|2119|2118.5|2119|2118.5|2119|2118.5|2117.5|2116.5|8731
1634823320000|2021-10-21 13:35:20|2119.5|2119|2120.5|2120|2121|2120|2119.5|2119|579
1634823330000|2021-10-21 13:35:30|2121|2120.5|2120.5|2120|2121.5|2120.5|2120.5|2120|4040
1634823340000|2021-10-21 13:35:40|2121|2120.5|2120|2119.5|2121|2120.5|2120|2119.5|1979
1634823350000|2021-10-21 13:35:50|2120.5|2120|2120.5|2120|2120.5|2120|2119|2118.5|1148
1634823360000|2021-10-21 13:36:00|2121|2120.5|2118.5|2118|2121|2120.5|2118.5|2118|2820
1634823370000|2021-10-21 13:36:10|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2117.5|1964
1634823380000|2021-10-21 13:36:20|2118|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|290
1634823390000|2021-10-21 13:36:30|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|1257
1634823400000|2021-10-21 13:36:40|2119|2118.5|2120|2119|2121|2120|2119|2118.5|13746
1634823410000|2021-10-21 13:36:50|2119.5|2119.5|2120|2119|2120|2119.5|2119|2118.5|667
1634823420000|2021-10-21 13:37:00|2120.5|2119.5|2120.5|2119.5|2121|2120.5|2120|2119.5|10056
1634823430000|2021-10-21 13:37:10|2120|2120|2121|2120.5|2121.5|2121|2120|2119.5|3388
1634823440000|2021-10-21 13:37:20|2121.5|2121|2121.5|2121|2122|2121.5|2120.5|2120|1613
1634823450000|2021-10-21 13:37:30|2122|2121.5|2121.5|2121|2122.5|2122|2121.5|2121|11158
1634823460000|2021-10-21 13:37:40|2121|2120.5|2122|2121.5|2122|2121.5|2121|2120.5|1085
1634823470000|2021-10-21 13:37:50|2121.5|2121|2121.5|2121|2122|2121.5|2121.5|2121|1684
1634823480000|2021-10-21 13:38:00|2121|2120.5|2120|2119.5|2121.5|2120.5|2120|2119|1451
1634823490000|2021-10-21 13:38:10|2119.5|2119|2120|2119.5|2120.5|2119.5|2119.5|2118.5|845
1634823500000|2021-10-21 13:38:20|2120.5|2120|2119.5|2119|2120.5|2120|2119.5|2119|1630
1634823510000|2021-10-21 13:38:30|2120|2119.5|2119|2118.5|2120|2119.5|2119|2118|21
1634823520000|2021-10-21 13:38:40|2118.5|2118|2118.5|2118|2119|2118.5|2118|2117.5|96
1634823530000|2021-10-21 13:38:50|2119|2118.5|2119.5|2118.5|2119.5|2119|2119|2118|1574
1634823540000|2021-10-21 13:39:00|2120|2119|2119|2118|2120|2119|2119|2118|96
1634823550000|2021-10-21 13:39:10|2118.5|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|48
1634823560000|2021-10-21 13:39:20|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|688
1634823570000|2021-10-21 13:39:30|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|1353
1634823580000|2021-10-21 13:39:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|156
1634823590000|2021-10-21 13:39:50|2119.5|2119|2120|2119.5|2120.5|2120|2119.5|2119|526
1634823600000|2021-10-21 13:40:00|2119.5|2119|2118|2117.5|2119.5|2119|2118|2117.5|125
1634823610000|2021-10-21 13:40:10|2118.5||2118.5||2118.5||2118||98
1634823620000|2021-10-21 13:40:20|2119|2118|2119|2118|2119|2118.5|2118.5|2117.5|118
1634823630000|2021-10-21 13:40:30|2118.5|2118.5|2119|2118|2119|2118.5|2118|2117.5|869
1634823640000|2021-10-21 13:40:40|2118.5|2118.5|2119|2118|2119|2118.5|2118|2117.5|500
1634823650000|2021-10-21 13:40:50|2118.5|2117.5|2118.5|2117.5|2119|2118|2118.5|2117.5|95
1634823660000|2021-10-21 13:41:00|2119|2118|2119|2118|2119|2118|2118.5|2117.5|0
1634823670000|2021-10-21 13:41:10|2118.5|2117.5|2118.5|2117.5|2119|2118|2118|2117.5|1446
1634823680000|2021-10-21 13:41:20|2118|2118|2117|2116.5|2118.5|2118|2117|2116.5|95
1634823690000|2021-10-21 13:41:30|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|400
1634823700000|2021-10-21 13:41:40|2116.5|2116|2117|2116|2117|2116.5|2116.5|2115.5|200
1634823710000|2021-10-21 13:41:50|2117.5|2116.5|2117|2116.5|2117.5|2117|2116.5|2116|1435
1634823720000|2021-10-21 13:42:00|2117.5|2116|2117|2116|2117.5|2116.5|2116.5|2116|1756
1634823730000|2021-10-21 13:42:10|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|200
1634823740000|2021-10-21 13:42:20|2116.5|2116.5|2115.5|2115|2116.5|2116.5|2115.5|2115|1069
1634823750000|2021-10-21 13:42:30|2116|2115.5|2116|2115.5|2116.5|2116|2115.5|2115|602
1634823760000|2021-10-21 13:42:40|2115.5|2115|2116|2115.5|2116.5|2115.5|2115.5|2115|474
1634823770000|2021-10-21 13:42:50|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|522
1634823780000|2021-10-21 13:43:00|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|201
1634823790000|2021-10-21 13:43:10|2116|2115.5|2116|2115.5|2116.5|2116|2115.5|2115|4471
1634823800000|2021-10-21 13:43:20|2115.5|2115|2115.5|2115|2115.5|2115.5|2115|2114.5|800
1634823810000|2021-10-21 13:43:30|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|5133
1634823820000|2021-10-21 13:43:40|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|4439
1634823830000|2021-10-21 13:43:50|2114.5|2114.5|2114.5|2114|2114.5|2114.5|2114|2113.5|2324
1634823840000|2021-10-21 13:44:00|2115|2113.5|2114|2113|2115|2114|2113.5|2113|7359
1634823850000|2021-10-21 13:44:10|2113.5|2113.5|2114|2113|2114|2113.5|2113.5|2113|969
1634823860000|2021-10-21 13:44:20|2113.5|2113.5|2114|2113|2114|2113.5|2113.5|2113|95
1634823870000|2021-10-21 13:44:30|2113.5|2112.5|2114|2113|2114|2113|2113.5|2112.5|3788
1634823880000|2021-10-21 13:44:40|2113.5|2112.5|2113|2112|2113.5|2112.5|2112.5|2112|4035
1634823890000|2021-10-21 13:44:50|2113.5|2112.5|2114|2113.5|2114.5|2113.5|2113.5|2112|7571
1634823900000|2021-10-21 13:45:00|2114.5|2113|2113.5|2112.5|2114.5|2113.5|2113|2112.5|1274
1634823910000|2021-10-21 13:45:10|2113|2112|2112.5|2112|2113.5|2112|2112.5|2112|998
1634823920000|2021-10-21 13:45:20|2113|2112.5|2113.5|2113|2114|2113.5|2113|2112|4128
1634823930000|2021-10-21 13:45:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|4923
1634823940000|2021-10-21 13:45:40|2114|2112.5|2113.5|2113|2114|2113|2113.5|2112.5|4300
1634823950000|2021-10-21 13:45:50|2114|2112.5|2113|2112|2114|2113|2112.5|2112|1824
1634823960000|2021-10-21 13:46:00|2112.5|2112.5|2113.5|2112.5|2113.5|2112.5|2112.5|2112.5|303
1634823970000|2021-10-21 13:46:10|2114|2113|2116|2115|2116.5|2115.5|2114|2113|17990
1634823980000|2021-10-21 13:46:20|2116.5|2115.5|2117|2116.5|2117.5|2117|2116|2115|6829
1634823990000|2021-10-21 13:46:30|2117.5|2117|2118|2117|2118|2117|2117|2116.5|5054
1634824000000|2021-10-21 13:46:40|2117.5|2117.5|2118|2117.5|2118.5|2117.5|2117.5|2117|4434
1634824010000|2021-10-21 13:46:50|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|4071
1634824020000|2021-10-21 13:47:00|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|2890
1634824030000|2021-10-21 13:47:10|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|2670
1634824040000|2021-10-21 13:47:20|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|2157
1634824050000|2021-10-21 13:47:30|2119|2118.5|2119|2118.5|2119.5|2119|2118.5|2118|1904
1634824060000|2021-10-21 13:47:40|2119.5|2119|2118.5|2118|2119.5|2119|2118.5|2118|2506
1634824070000|2021-10-21 13:47:50|2119|2118.5|2119|2118|2119|2118.5|2118.5|2118|1194
1634824080000|2021-10-21 13:48:00|2118.5|2118.5|2120|2119.5|2120|2119.5|2118.5|2118.5|97
1634824090000|2021-10-21 13:48:10|2120.5|2120|2120.5|2119.5|2120.5|2120|2120|2119.5|11737
1634824100000|2021-10-21 13:48:20|2120|2120|2121.5|2121|2121.5|2121|2120|2119.5|10791
1634824110000|2021-10-21 13:48:30|2121|2120.5|2121|2120.5|2121.5|2121|2121|2120.5|6203
1634824120000|2021-10-21 13:48:40|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|4862
1634824140000|2021-10-21 13:49:00|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|2644
1634824150000|2021-10-21 13:49:10|2120|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|1198
1634824160000|2021-10-21 13:49:20|2120|2119.5|2119|2118.5|2120|2119.5|2119|2118.5|603
1634824170000|2021-10-21 13:49:30|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|1660
1634824180000|2021-10-21 13:49:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|1689
1634824190000|2021-10-21 13:49:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119|6781
1634824200000|2021-10-21 13:50:00|2120.5|2119|2120.5|2120|2120.5|2120|2120.5|2119|508
1634824210000|2021-10-21 13:50:10|2120|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119.5|1694
1634824220000|2021-10-21 13:50:20|2120|2120|2120.5|2120|2121|2120.5|2120|2120|3312
1634824230000|2021-10-21 13:50:30|2121|2119.5|2121|2120.5|2121|2120.5|2120.5|2119.5|653
1634824240000|2021-10-21 13:50:40|2120.5|2120|2121|2120|2121|2120|2120.5|2119.5|1078
1634824250000|2021-10-21 13:50:50|2120.5|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|643
1634824260000|2021-10-21 13:51:00|2121|2120.5|2120|2119.5|2121|2120.5|2120|2119.5|1226
1634824270000|2021-10-21 13:51:10|2120.5|2120|2121|2120|2121|2120|2120|2120|1505
1634824280000|2021-10-21 13:51:20|2120.5|2119.5|2119.5|2118.5|2120.5|2120|2119.5|2118.5|1858
1634824290000|2021-10-21 13:51:30|2119|2119|2118.5|2118|2119|2119|2118.5|2118|602
1634824300000|2021-10-21 13:51:40|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118.5|500
1634824310000|2021-10-21 13:51:50|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2118.5|1588
1634824320000|2021-10-21 13:52:00|2119.5|2119|2118|2117.5|2120|2119.5|2118|2117.5|1894
1634824330000|2021-10-21 13:52:10|2117.5|2117|2118.5|2117.5|2118.5|2117.5|2117.5|2117|0
1634824340000|2021-10-21 13:52:20|2118|2117|2118|2117|2118|2117|2117|2116.5|1462
1634824350000|2021-10-21 13:52:30|2118.5|2117.5|2118.5|2118|2118.5|2118|2118.5|2117.5|3324
1634824360000|2021-10-21 13:52:40|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|4549
1634824370000|2021-10-21 13:52:50|2119|2118.5|2118|2117.5|2119|2118.5|2118|2117.5|671
1634824380000|2021-10-21 13:53:00|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117|702
1634824390000|2021-10-21 13:53:10|2118.5|2118|2117.5|2117|2118.5|2118|2117.5|2116.5|6327
1634824400000|2021-10-21 13:53:20|2117|2116.5|2117.5|2117|2118|2117|2117|2116.5|1781
1634824410000|2021-10-21 13:53:30|2118|2116.5|2118|2117|2118|2117.5|2117.5|2116.5|0
1634824420000|2021-10-21 13:53:40|2117.5|2117.5|2118|2117|2118|2117.5|2117.5|2117|415
1634824430000|2021-10-21 13:53:50|2117.5|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|0
1634824440000|2021-10-21 13:54:00|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|2680
1634824450000|2021-10-21 13:54:10|2117|2116.5|2116.5|2116|2117|2117|2116.5|2115.5|495
1634824470000|2021-10-21 13:54:30|2117|2116.5|2117.5|2116.5|2117.5|2117|2117|2116.5|3929
1634824480000|2021-10-21 13:54:40|2117||2117||2117.5||2117||5010
1634824490000|2021-10-21 13:54:50|2117.5|2116|2117.5|2116.5|2117.5|2117|2117|2116|3707
1634824500000|2021-10-21 13:55:00||2117||2116.5||2117||2116.5|0
1634824510000|2021-10-21 13:55:10|2117|2117|2117|2116.5|2117|2117|2116.5|2116|1039
1634824520000|2021-10-21 13:55:20|2116.5|2116|2116.5|2116|2117|2116|2116.5|2115.5|195
1634824530000|2021-10-21 13:55:30|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115|6095
1634824540000|2021-10-21 13:55:40|2117|2116|2116.5|2115.5|2117|2116.5|2116|2115.5|1509
1634824550000|2021-10-21 13:55:50|2116|2116|2116.5|2116|2116.5|2116|2116|2115.5|748
1634824560000|2021-10-21 13:56:00|2117|2115.5|2116|2115.5|2117|2116|2116|2115.5|871
1634824570000|2021-10-21 13:56:10|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|2191
1634824580000|2021-10-21 13:56:20|2115|2114.5|2116|2115.5|2116|2115.5|2115|2114.5|2409
1634824590000|2021-10-21 13:56:30|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2648
1634824610000|2021-10-21 13:56:50|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|390
1634824620000|2021-10-21 13:57:00|2116.5|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|0
1634824630000|2021-10-21 13:57:10|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|2289
1634824640000|2021-10-21 13:57:20|2116.5|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|577
1634824660000|2021-10-21 13:57:40|2117|2116.5|2117.5|2117|2118|2117.5|2117|2116.5|4542
1634824670000|2021-10-21 13:57:50|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|2858
1634824680000|2021-10-21 13:58:00|2118|2117.5|2118|2117.5|2118.5|2117.5|2117.5|2117|1581
1634824690000|2021-10-21 13:58:10|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117|973
1634824700000|2021-10-21 13:58:20||2117||2117.5||2117.5||2117|500
1634824710000|2021-10-21 13:58:30|2118.5||2118||2118.5||2118||1098
1634824720000|2021-10-21 13:58:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|2386
1634824730000|2021-10-21 13:58:50|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|0
1634824740000|2021-10-21 13:59:00||2117||2117||2117.5||2117|2223
1634824750000|2021-10-21 13:59:10||2117.5||2117.5||2117.5||2117.5|0
1634824760000|2021-10-21 13:59:20|2118.5|2117|2118.5|2117.5|2118.5|2118|2118|2117|3772
1634824770000|2021-10-21 13:59:30|2118|2118|2118.5|2118|2118.5|2118|2118|2117.5|1085
1634824780000|2021-10-21 13:59:40|2118|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|400
1634824790000|2021-10-21 13:59:50|2118|2118|2118.5|2118|2118.5|2118|2118|2117.5|1997
1634824800000|2021-10-21 14:00:00|2119|2118.5|2119.5|2118.5|2120|2118.5|2118.5|2118|7235
1634824810000|2021-10-21 14:00:10|2120|2119|2118.5|2118|2120|2119|2118.5|2118|2892
1634824820000|2021-10-21 14:00:20|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|888
1634824830000|2021-10-21 14:00:30||2117.5||2118||2118||2117.5|0
1634824840000|2021-10-21 14:00:40|2117.5|2117|2118.5|2118|2118.5|2118|2117.5|2117|16006
1634824850000|2021-10-21 14:00:50|2118|2117.5|2118.5|2117.5|2118.5|2118|2117.5|2117|12364
1634824860000|2021-10-21 14:01:00|2119|2118|2118.5|2118|2119|2118.5|2118.5|2118|868
1634824870000|2021-10-21 14:01:10|2119|2117.5|2118|2117.5|2119|2117.5|2118|2117|400
1634824880000|2021-10-21 14:01:20|2117.5|2117|2118|2117|2118|2117.5|2117.5|2117|0
1634824890000|2021-10-21 14:01:30|2117.5|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|501
1634824920000|2021-10-21 14:02:00|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|400
1634824930000|2021-10-21 14:02:10|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|800
1634824940000|2021-10-21 14:02:20|2118||2118||2118||2117.5||0
1634824950000|2021-10-21 14:02:30|2117.5|2117.5|2117.5|2117|2118.5|2117.5|2117.5|2117|1864
1634824960000|2021-10-21 14:02:40|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|49
1634824970000|2021-10-21 14:02:50|2117|2116.5|2117|2116.5|2118|2117.5|2117|2116.5|6237
1634824980000|2021-10-21 14:03:00|2117.5|2117|2117.5|2116.5|2117.5|2117|2117|2116.5|3261
1634824990000|2021-10-21 14:03:10|2117|2117|2118|2117|2118|2117|2117|2116.5|95
1634825000000|2021-10-21 14:03:20|2117.5|2116.5|2117.5|2116.5|2118|2116.5|2116.5|2116|2003
1634825010000|2021-10-21 14:03:30|2117|2116|2117|2116.5|2117.5|2116.5|2116.5|2116|400
1634825020000|2021-10-21 14:03:40|2116.5|2116|2116.5|2116|2116.5|2116.5|2116.5|2116|474
1634825030000|2021-10-21 14:03:50|2116|2115.5|2117|2116.5|2117|2116.5|2116|2115.5|1219
1634825040000|2021-10-21 14:04:00|2116.5|2116|2117|2116|2117|2116.5|2116.5|2116|140
1634825050000|2021-10-21 14:04:10|2117.5|2116.5|2117.5|2117|2118|2117|2117|2116|1094
1634825060000|2021-10-21 14:04:20|2118|2117.5|2118|2117.5|2118.5|2118|2117.5|2117|1654
1634825070000|2021-10-21 14:04:30|2118.5|2118|2117.5|2117|2118.5|2118|2117.5|2117|10307
1634825080000|2021-10-21 14:04:40|2118|2116.5|2117.5|2117|2118|2117.5|2117.5|2116.5|168
1634825090000|2021-10-21 14:04:50|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|2960
1634825100000|2021-10-21 14:05:00|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|5168
1634825110000|2021-10-21 14:05:10|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|0
1634825120000|2021-10-21 14:05:20|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2117.5|0
1634825130000|2021-10-21 14:05:30|2118|2117.5|2117.5|2117|2118.5|2118|2117.5|2117|805
1634825140000|2021-10-21 14:05:40|2118|2117.5|2117.5|2117|2118|2117.5|2117|2116.5|1317
1634825150000|2021-10-21 14:05:50|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|484
1634825160000|2021-10-21 14:06:00|2118|2117.5|2118|2117|2118.5|2118|2117.5|2117|2409
1634825170000|2021-10-21 14:06:10|2117.5|2116.5|2117|2116.5|2117.5|2116.5|2117|2116.5|4205
1634825180000|2021-10-21 14:06:20|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|95
1634825190000|2021-10-21 14:06:30||2116||2116.5||2116.5||2116|0
1634825200000|2021-10-21 14:06:40|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|1074
1634825210000|2021-10-21 14:06:50|2116.5|2116|2117|2116.5|2117.5|2116.5|2116.5|2116|1274
1634825220000|2021-10-21 14:07:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|101
1634825230000|2021-10-21 14:07:10|2117.5|2116|2116.5|2116|2117.5|2116|2116.5|2116|508
1634825240000|2021-10-21 14:07:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|95
1634825250000|2021-10-21 14:07:30|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|0
1634825260000|2021-10-21 14:07:40|2118|2117.5|2117.5|2117|2118|2117.5|2117|2116.5|1871
1634825270000|2021-10-21 14:07:50|2118|2117.5|2118|2117|2118|2117.5|2118|2117|202
1634825280000|2021-10-21 14:08:00|2117.5|2116.5|2117|2116.5|2117.5|2116.5|2117|2116.5|939
1634825290000|2021-10-21 14:08:10|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|95
1634825300000|2021-10-21 14:08:20|2117|2116.5|2117|2116|2117.5|2116.5|2117|2116|2500
1634825310000|2021-10-21 14:08:30|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116|2115.5|1488
1634825320000|2021-10-21 14:08:40||2115.5||2116||2116||2115.5|0
1634825330000|2021-10-21 14:08:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|495
1634825340000|2021-10-21 14:09:00||2115.5||2116||2116||2115.5|0
1634825350000|2021-10-21 14:09:10|2117|2116.5|2117.5|2116.5|2117.5|2116.5|2117|2116.5|203
1634825360000|2021-10-21 14:09:20|2117|2117|2117.5|2117|2117.5|2117|2117|2117|467
1634825370000|2021-10-21 14:09:30|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1299
1634825380000|2021-10-21 14:09:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|1896
1634825390000|2021-10-21 14:09:50|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|793
1634825400000|2021-10-21 14:10:00|2118|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|3242
1634825410000|2021-10-21 14:10:10|2118.5|2118|2118|2117.5|2118.5|2118.5|2117.5|2117|2524
1634825420000|2021-10-21 14:10:20|2117.5|2117|2117.5|2117|2118|2117|2117.5|2117|1217
1634825430000|2021-10-21 14:10:30|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|754
1634825440000|2021-10-21 14:10:40|2118|2117.5|2118.5|2118|2119|2118.5|2117.5|2117|34350
1634825450000|2021-10-21 14:10:50|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|4187
1634825460000|2021-10-21 14:11:00|2118|2117.5|2118.5|2118|2119|2118|2118|2117.5|671
1634825470000|2021-10-21 14:11:10|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|1424
1634825480000|2021-10-21 14:11:20|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|664
1634825490000|2021-10-21 14:11:30|2118.5|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|95
1634825500000|2021-10-21 14:11:40|2118|2118|2117.5|2117|2118|2118|2117.5|2117|595
1634825510000|2021-10-21 14:11:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|400
1634825520000|2021-10-21 14:12:00|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2115.5|95
1634825540000|2021-10-21 14:12:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|2022
1634825570000|2021-10-21 14:12:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|189
1634825580000|2021-10-21 14:13:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|4589
1634825590000|2021-10-21 14:13:10||2115.5||2116||2116||2115.5|4800
1634825600000|2021-10-21 14:13:20|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|5202
1634825610000|2021-10-21 14:13:30|2116|2116|2116|2115.5|2116.5|2116|2116|2115.5|7958
1634825620000|2021-10-21 14:13:40|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1881
1634825630000|2021-10-21 14:13:50|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|5872
1634825640000|2021-10-21 14:14:00|2115|2114.5|2114|2113.5|2115|2115|2114|2113.5|4374
1634825650000|2021-10-21 14:14:10|||||||||482
1634825660000|2021-10-21 14:14:20|2113.5|2113|2114|2113.5|2114.5|2113.5|2113.5|2113|2776
1634825670000|2021-10-21 14:14:30|2113.5|2113|2114|2113|2114|2113|2113.5|2113|144
1634825680000|2021-10-21 14:14:40|2113.5|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|472
1634825690000|2021-10-21 14:14:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|5481
1634825700000|2021-10-21 14:15:00|2115|2114.5|2115|2114|2115|2114.5|2115|2114|461
1634825720000|2021-10-21 14:15:20|2114.5|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|3788
1634825730000|2021-10-21 14:15:30|2115||2115||2115||2115||0
1634825740000|2021-10-21 14:15:40|2114.5|2114.5|2116|2115.5|2116.5|2116|2114.5|2114.5|31
1634825750000|2021-10-21 14:15:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|2367
1634825760000|2021-10-21 14:16:00|2116|2115.5|2117.5|2117|2117.5|2117|2116|2115.5|1171
1634825770000|2021-10-21 14:16:10|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|3989
1634825780000|2021-10-21 14:16:20|2117.5|2116|2116.5|2116|2117.5|2116|2116.5|2116|10719
1634825790000|2021-10-21 14:16:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|3204
1634825800000|2021-10-21 14:16:40|2116.5|2116|2115.5|2115|2117|2116|2115|2114.5|3189
1634825810000|2021-10-21 14:16:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1634825820000|2021-10-21 14:17:00|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|2485
1634825830000|2021-10-21 14:17:10|2115.5|2115|2116|2115.5|2116|2115.5|2115|2114.5|5415
1634825840000|2021-10-21 14:17:20|2116.5|2115|2115.5|2115|2116.5|2115|2115.5|2115|5213
1634825850000|2021-10-21 14:17:30|2115|2114.5|2114.5|2114|2115|2115|2114.5|2113.5|12677
1634825860000|2021-10-21 14:17:40|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|697
1634825870000|2021-10-21 14:17:50|2113.5|2113|2114.5|2113.5|2114.5|2113.5|2113.5|2113|1507
1634825880000|2021-10-21 14:18:00|2114|2113|2114.5|2113.5|2114.5|2114|2114|2113|640
1634825890000|2021-10-21 14:18:10|2115|2114|2115|2114|2115|2114.5|2114.5|2114|1915
1634825900000|2021-10-21 14:18:20|2114.5|2113.5|2114.5|2113.5|2115|2113.5|2114.5|2113.5|129
1634825910000|2021-10-21 14:18:30|2114|2113|2113.5|2113|2114|2113|2113.5|2113|61161
1634825920000|2021-10-21 14:18:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|5398
1634825930000|2021-10-21 14:18:50|2113.5|2113|2114.5|2114|2114.5|2114|2113.5|2113|3732
1634825940000|2021-10-21 14:19:00|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113.5|1407
1634825950000|2021-10-21 14:19:10|2115.5|2114|2115|2114.5|2115.5|2114.5|2114.5|2114|1191
1634825960000|2021-10-21 14:19:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|237
1634825970000|2021-10-21 14:19:30|||||||||1037
1634825980000|2021-10-21 14:19:40|2114.5|2114|2115.5|2115|2116|2115.5|2114.5|2114|9348
1634825990000|2021-10-21 14:19:50|2115|2114.5|2115.5|2114.5|2115.5|2115|2115|2114.5|400
1634826000000|2021-10-21 14:20:00|2115|2115|2115|2114.5|2115|2115|2115|2114|0
1634826010000|2021-10-21 14:20:10|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|1400
1634826020000|2021-10-21 14:20:20|2115|2113.5|2114.5|2113.5|2115|2114|2114|2113.5|2301
1634826030000|2021-10-21 14:20:30|2114|2113|2114|2113.5|2114|2113.5|2113.5|2113|573
1634826040000|2021-10-21 14:20:40|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|661
1634826050000|2021-10-21 14:20:50|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|516
1634826060000|2021-10-21 14:21:00|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|711
1634826070000|2021-10-21 14:21:10|2114.5|2114.5|2115|2114.5|2115.5|2115|2114.5|2114|1794
1634826080000|2021-10-21 14:21:20|2115.5||2115||2115.5||2115||0
1634826090000|2021-10-21 14:21:30|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|3184
1634826100000|2021-10-21 14:21:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1634826110000|2021-10-21 14:21:50|2114|2113.5|2113.5|2113|2114|2113.5|2113|2112.5|1403
1634826120000|2021-10-21 14:22:00|2113|2112.5|2114.5|2113.5|2114.5|2113.5|2112.5|2112|1763
1634826130000|2021-10-21 14:22:10|2114|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|99
1634826140000|2021-10-21 14:22:20|2114|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|97
1634826150000|2021-10-21 14:22:30|2115|2114|2114.5|2114|2115|2114.5|2114.5|2114|821
1634826160000|2021-10-21 14:22:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1000
1634826170000|2021-10-21 14:22:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|297
1634826180000|2021-10-21 14:23:00|2115|2113.5|2114|2113.5|2115|2113.5|2114|2113.5|1288
1634826190000|2021-10-21 14:23:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|391
1634826200000|2021-10-21 14:23:20|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113.5|2731
1634826210000|2021-10-21 14:23:30|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1293
1634826220000|2021-10-21 14:23:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1019
1634826230000|2021-10-21 14:23:50||2114||2114.5||2114.5||2114|400
1634826240000|2021-10-21 14:24:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|528
1634826250000|2021-10-21 14:24:10|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|1147
1634826260000|2021-10-21 14:24:20|2115.5|2115|2116|2115|2116|2115.5|2115|2114.5|5601
1634826270000|2021-10-21 14:24:30|2115.5|2115.5|2115.5|2115|2116.5|2116|2115.5|2115|8929
1634826280000|2021-10-21 14:24:40|2116|2115.5|2116|2115|2116|2115.5|2115.5|2115|573
1634826290000|2021-10-21 14:24:50|2115.5|2115.5|2116|2115|2116|2115.5|2115.5|2115|1095
1634826300000|2021-10-21 14:25:00|2115.5|2114.5|2115.5|2114.5|2116|2115|2115|2114.5|112
1634826310000|2021-10-21 14:25:10|2115|2115|2115|2114.5|2115|2115|2114.5|2114|860
1634826320000|2021-10-21 14:25:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|2707
1634826330000|2021-10-21 14:25:30|2113.5|2113|2114.5|2113.5|2114.5|2114|2113.5|2113|4
1634826340000|2021-10-21 14:25:40|2115|2114|2114.5|2114|2115|2114.5|2114.5|2114|4701
1634826360000|2021-10-21 14:26:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|991
1634826370000|2021-10-21 14:26:10|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114.5|400
1634826380000|2021-10-21 14:26:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|95
1634826390000|2021-10-21 14:26:30|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|1444
1634826400000|2021-10-21 14:26:40|2114.5|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|95
1634826410000|2021-10-21 14:26:50|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|50
1634826420000|2021-10-21 14:27:00|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|95
1634826430000|2021-10-21 14:27:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|0
1634826440000|2021-10-21 14:27:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1564
1634826460000|2021-10-21 14:27:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|3624
1634826470000|2021-10-21 14:27:50|2115.5|2115|2115.5|2114.5|2115.5|2115.5|2115|2114.5|3834
1634826480000|2021-10-21 14:28:00|2115||2115||2115||2115||0
1634826500000|2021-10-21 14:28:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|800
1634826510000|2021-10-21 14:28:30|2114.5|2114|2115.5|2115|2115.5|2115|2114.5|2114|800
1634826520000|2021-10-21 14:28:40|||||||||50
1634826530000|2021-10-21 14:28:50|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|400
1634826540000|2021-10-21 14:29:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|157
1634826550000|2021-10-21 14:29:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|474
1634826560000|2021-10-21 14:29:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|2948
1634826590000|2021-10-21 14:29:50|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|0
1634826600000|2021-10-21 14:30:00|2115.5|2115|2114.5|2114|2115.5|2115|2114.5|2114|1314
1634826610000|2021-10-21 14:30:10|2114|2113.5|2114|2113.5|2114.5|2113.5|2113.5|2113|1476
1634826620000|2021-10-21 14:30:20|2114.5|2114|2114.5|2114|2115|2114|2114|2114|0
1634826630000|2021-10-21 14:30:30|2114|2113.5|2114|2113|2114.5|2113.5|2114|2113|47
1634826650000|2021-10-21 14:30:50|2114.5|2113.5|2114|2113.5|2114.5|2113.5|2114|2113|1606
1634826660000|2021-10-21 14:31:00|2114.5|2114|2114.5|2113.5|2114.5|2114|2114|2113.5|95
1634826670000|2021-10-21 14:31:10|2114|2114|2115|2114.5|2115|2114.5|2114|2114|402
1634826690000|2021-10-21 14:31:30|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|186
1634826700000|2021-10-21 14:31:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|1174
1634826710000|2021-10-21 14:31:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|4057
1634826720000|2021-10-21 14:32:00|2115|2114.5|2115|2114|2115|2114.5|2114.5|2114|95
1634826730000|2021-10-21 14:32:10|2114.5|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|0
1634826740000|2021-10-21 14:32:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|305
1634826750000|2021-10-21 14:32:30|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|3226
1634826760000|2021-10-21 14:32:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|559
1634826770000|2021-10-21 14:32:50|2114|2113.5|2114|2113.5|2114.5|2113.5|2113.5|2113|3666
1634826780000|2021-10-21 14:33:00|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|1047
1634826790000|2021-10-21 14:33:10|2114|2113.5|2113.5|2113|2114.5|2114|2113.5|2113|773
1634826800000|2021-10-21 14:33:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|580
1634826810000|2021-10-21 14:33:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|949
1634826820000|2021-10-21 14:33:40|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|400
1634826830000|2021-10-21 14:33:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|1822
1634826850000|2021-10-21 14:34:10|||||||||102
1634826860000|2021-10-21 14:34:20|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|400
1634826870000|2021-10-21 14:34:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2862
1634826880000|2021-10-21 14:34:40|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|2467
1634826890000|2021-10-21 14:34:50||2113||2113||2113||2113|0
1634826900000|2021-10-21 14:35:00|2114|2112.5|2113.5|2113|2114|2113.5|2113.5|2112.5|8465
1634826920000|2021-10-21 14:35:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2736
1634826930000|2021-10-21 14:35:30|2113.5|2113|2113.5|2113|2114|2113.5|2113|2112.5|1346
1634826940000|2021-10-21 14:35:40||2112.5||2112.5||2113||2112.5|0
1634826950000|2021-10-21 14:35:50|2113|2113|2113|2112.5|2113|2113|2113|2112.5|0
1634826960000|2021-10-21 14:36:00|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1690
1634826970000|2021-10-21 14:36:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|1590
1634826980000|2021-10-21 14:36:20|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|0
1634827000000|2021-10-21 14:36:40|||||||||1238
1634827010000|2021-10-21 14:36:50|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|4364
1634827030000|2021-10-21 14:37:10|2111.5|2111|2112|2111|2112|2111.5|2111.5|2111|1504
1634827040000|2021-10-21 14:37:20||2111.5||2111.5||2111.5||2111.5|0
1634827050000|2021-10-21 14:37:30|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|732
1634827060000|2021-10-21 14:37:40|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|6412
1634827070000|2021-10-21 14:37:50|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1527
1634827080000|2021-10-21 14:38:00||2111.5||2112||2112||2111.5|0
1634827090000|2021-10-21 14:38:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|0
1634827100000|2021-10-21 14:38:20|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111|9085
1634827110000|2021-10-21 14:38:30|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|7700
1634827120000|2021-10-21 14:38:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111|0
1634827130000|2021-10-21 14:38:50|2111.5|2111|2111.5|2111|2112|2111|2111.5|2111|0
1634827140000|2021-10-21 14:39:00|2112|2111.5|2111|2110.5|2112|2111.5|2111|2110.5|9406
1634827150000|2021-10-21 14:39:10|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|569
1634827160000|2021-10-21 14:39:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|6050
1634827170000|2021-10-21 14:39:30|2111|2109.5|2110|2109.5|2111|2109.5|2110|2109.5|5529
1634827180000|2021-10-21 14:39:40|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|4637
1634827190000|2021-10-21 14:39:50|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|0
1634827200000|2021-10-21 14:40:00|2109.5|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|2558
1634827210000|2021-10-21 14:40:10|2109.5|2109|2109.5|2108.5|2109.5|2109|2109|2108.5|1885
1634827220000|2021-10-21 14:40:20||2109||2108.5||2109||2108.5|0
1634827230000|2021-10-21 14:40:30|2110|2109|2110.5|2110|2110.5|2110|2110|2109|1343
1634827240000|2021-10-21 14:40:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4798
1634827260000|2021-10-21 14:41:00|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|2260
1634827270000|2021-10-21 14:41:10||2109.5||2109.5||2109.5||2109|1191
1634827280000|2021-10-21 14:41:20||2109||2109.5||2109.5||2109|1638
1634827290000|2021-10-21 14:41:30|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|2229
1634827300000|2021-10-21 14:41:40|2110.5|2110|2109.5|2109|2110.5|2110|2109.5|2109|2624
1634827310000|2021-10-21 14:41:50|2110||2109.5||2110||2109.5||400
1634827320000|2021-10-21 14:42:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1473
1634827330000|2021-10-21 14:42:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|932
1634827350000|2021-10-21 14:42:30|2110|2108.5|2109.5|2109|2110|2109|2109|2108.5|11279
1634827360000|2021-10-21 14:42:40|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|33056
1634827370000|2021-10-21 14:42:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|6333
1634827380000|2021-10-21 14:43:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1605
1634827410000|2021-10-21 14:43:30||2108.5||2109||2109||2108.5|3735
1634827420000|2021-10-21 14:43:40|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|3035
1634827430000|2021-10-21 14:43:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1301
1634827440000|2021-10-21 14:44:00|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|0
1634827450000|2021-10-21 14:44:10|2109.5||2109||2109.5||2109||5400
1634827460000|2021-10-21 14:44:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|0
1634827470000|2021-10-21 14:44:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|146
1634827480000|2021-10-21 14:44:40|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|1499
1634827490000|2021-10-21 14:44:50|2109|2108|2108.5|2108|2109|2108|2108.5|2108|1778
1634827500000|2021-10-21 14:45:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|811
1634827520000|2021-10-21 14:45:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|965
1634827530000|2021-10-21 14:45:30|2110.5||2110||2110.5||2110||726
1634827540000|2021-10-21 14:45:40|2110.5|2109|2110.5|2110|2110.5|2110|2110.5|2109|1755
1634827550000|2021-10-21 14:45:50|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|656
1634827560000|2021-10-21 14:46:00|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|5857
1634827570000|2021-10-21 14:46:10|2110|2109.5|2110|2109.5|2110|2110|2110|2109.5|18313
1634827580000|2021-10-21 14:46:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|3230
1634827590000|2021-10-21 14:46:30||2109||2109.5||2109.5||2109|3450
1634827600000|2021-10-21 14:46:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1579
1634827610000|2021-10-21 14:46:50|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|4515
1634827620000|2021-10-21 14:47:00||2109.5||2109.5||2109.5||2109.5|0
1634827640000|2021-10-21 14:47:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109|6806
1634827650000|2021-10-21 14:47:30|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|4957
1634827660000|2021-10-21 14:47:40|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|1507
1634827670000|2021-10-21 14:47:50|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|4416
1634827680000|2021-10-21 14:48:00|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|4394
1634827690000|2021-10-21 14:48:10|2109.5||2109.5||2110||2109.5||890
1634827700000|2021-10-21 14:48:20|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|713
1634827710000|2021-10-21 14:48:30|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|2086
1634827720000|2021-10-21 14:48:40|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|1761
1634827730000|2021-10-21 14:48:50|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|6381
1634827740000|2021-10-21 14:49:00|2110|2109.5|2110|2109.5|2110|2110|2110|2109.5|0
1634827750000|2021-10-21 14:49:10|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|607
1634827760000|2021-10-21 14:49:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|400
1634827770000|2021-10-21 14:49:30|2110.5||2110.5||2110.5||2110||0
1634827780000|2021-10-21 14:49:40||2110||2110||2110||2110|0
1634827790000|2021-10-21 14:49:50|2111|2109.5|2111|2110.5|2111|2110.5|2111|2109.5|1616
1634827800000|2021-10-21 14:50:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|498
1634827810000|2021-10-21 14:50:10|2110.5|2110|2110.5|2110|2110.5|2110|2110|2109.5|1454
1634827820000|2021-10-21 14:50:20||2109.5||2109.5||2110||2109.5|390
1634827830000|2021-10-21 14:50:30|2110|2110|2110.5|2110|2110.5|2110|2110|2109.5|429
1634827850000|2021-10-21 14:50:50|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109|1691
1634827860000|2021-10-21 14:51:00|||||||||1000
1634827870000|2021-10-21 14:51:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|24
1634827890000|2021-10-21 14:51:30|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|11058
1634827900000|2021-10-21 14:51:40|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|4816
1634827910000|2021-10-21 14:51:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|310
1634827920000|2021-10-21 14:52:00|2109.5||2109||2109.5||2109||30
1634827940000|2021-10-21 14:52:20|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|6222
1634827970000|2021-10-21 14:52:50|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|2675
1634827980000|2021-10-21 14:53:00|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|993
1634827990000|2021-10-21 14:53:10|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|1161
1634828000000|2021-10-21 14:53:20|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|3361
1634828010000|2021-10-21 14:53:30|2108.5|2108|2108.5|2108|2108.5|2108.5|2108.5|2108|2244
1634828020000|2021-10-21 14:53:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|3603
1634828030000|2021-10-21 14:53:50|||||||||475
1634828040000|2021-10-21 14:54:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1266
1634828060000|2021-10-21 14:54:20|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2107.5|9610
1634828080000|2021-10-21 14:54:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1149
1634828090000|2021-10-21 14:54:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|3873
1634828100000|2021-10-21 14:55:00|2107.5|2107|2107|2106.5|2108|2107.5|2106.5|2106|8427
1634828110000|2021-10-21 14:55:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1185
1634828120000|2021-10-21 14:55:20|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|1364
1634828130000|2021-10-21 14:55:30|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|6810
1634828140000|2021-10-21 14:55:40|||||||||24319
1634828150000|2021-10-21 14:55:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|3502
1634828160000|2021-10-21 14:56:00|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|10256
1634828170000|2021-10-21 14:56:10|2106.5|2106|2107|2106|2107|2106.5|2106.5|2106|10140
1634828180000|2021-10-21 14:56:20|2106.5|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|14488
1634828190000|2021-10-21 14:56:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|15126
1634828200000|2021-10-21 14:56:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|2855
1634828210000|2021-10-21 14:56:50|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|10482
1634828220000|2021-10-21 14:57:00|2106|2105|2106|2105.5|2106|2106|2106|2105|13159
1634828230000|2021-10-21 14:57:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|6689
1634828240000|2021-10-21 14:57:20|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|3163
1634828250000|2021-10-21 14:57:30||2105.5||2106||2106||2105.5|5755
1634828260000|2021-10-21 14:57:40|2107|2105.5|2106|2105.5|2107|2105.5|2106|2105.5|3224
1634828270000|2021-10-21 14:57:50|||||||||407
1634828280000|2021-10-21 14:58:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|16011
1634828290000|2021-10-21 14:58:10|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|7999
1634828310000|2021-10-21 14:58:30|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|15833
1634828320000|2021-10-21 14:58:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|9343
1634828330000|2021-10-21 14:58:50|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|2478
1634828340000|2021-10-21 14:59:00|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2103.5|13421
1634828350000|2021-10-21 14:59:10|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|529
1634828360000|2021-10-21 14:59:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|4174
1634828370000|2021-10-21 14:59:30|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|4378
1634828380000|2021-10-21 14:59:40|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2103|1741
1634828390000|2021-10-21 14:59:50|2104|2103.5|2104|2103.5|2104.5|2104|2103.5|2103|15280
1634828400000|2021-10-21 15:00:00|2104.5|2104|2104|2103.5|2105|2104|2104|2103.5|11982
1634828410000|2021-10-21 15:00:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|3926
1634828420000|2021-10-21 15:00:20|||||||||125
1634828430000|2021-10-21 15:00:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|11923
1634828440000|2021-10-21 15:00:40|||||||||1586
1634828450000|2021-10-21 15:00:50|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|8050
1634828460000|2021-10-21 15:01:00|2103.5||2103.5||2103.5||2103.5||600
1634828480000|2021-10-21 15:01:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2102.5|23275
1634828490000|2021-10-21 15:01:30|2103|2102.5|2102|2101.5|2103|2102.5|2102|2101.5|27959
1634828500000|2021-10-21 15:01:40|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|9535
1634828510000|2021-10-21 15:01:50|2103|2101.5|2103|2102.5|2103|2102.5|2103|2101.5|3606
1634828520000|2021-10-21 15:02:00|2103.5|2103|2103.5|2102.5|2103.5|2103|2102.5|2102|10323
1634828530000|2021-10-21 15:02:10|2103|2103|2103|2102.5|2103.5|2103|2103|2102.5|900
1634828540000|2021-10-21 15:02:20|2103.5|2103|2103|2102|2103.5|2103|2103|2102|4624
1634828550000|2021-10-21 15:02:30|2102.5|2102.5|2102.5|2102|2102.5|2102.5|2102|2101.5|7648
1634828560000|2021-10-21 15:02:40|2102|2101.5|2102|2101.5|2102.5|2102|2101.5|2101|9633
1634828570000|2021-10-21 15:02:50|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|6342
1634828580000|2021-10-21 15:03:00|||||||||250
1634828590000|2021-10-21 15:03:10|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|3287
1634828600000|2021-10-21 15:03:20|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|8771
1634828610000|2021-10-21 15:03:30|2101|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|41406
1634828620000|2021-10-21 15:03:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|4989
1634828630000|2021-10-21 15:03:50|2101.5|2101|2101|2100.5|2101.5|2101|2100.5|2100|5939
1634828640000|2021-10-21 15:04:00|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|3846
1634828650000|2021-10-21 15:04:10|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|1296
1634828660000|2021-10-21 15:04:20|2100|2099.5|2100.5|2099.5|2100.5|2100|2099.5|2099|60460
1634828670000|2021-10-21 15:04:30|2100|2099|2099.5|2099|2100.5|2099|2099.5|2099|3816
1634828680000|2021-10-21 15:04:40|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|17686
1634828690000|2021-10-21 15:04:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|5805
1634828700000|2021-10-21 15:05:00|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|4117
1634828710000|2021-10-21 15:05:10|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|13740
1634828720000|2021-10-21 15:05:20|2099.5|2098|2099.5|2099|2099.5|2099|2099|2098|14023
1634828730000|2021-10-21 15:05:30|2099|2098.5|2099|2098.5|2099|2099|2098.5|2098|18155
1634828740000|2021-10-21 15:05:40|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2345
1634828750000|2021-10-21 15:05:50|||||||||1000
1634828760000|2021-10-21 15:06:00|2099.5|2098|2098.5|2098|2099.5|2099|2098.5|2098|5881
1634828770000|2021-10-21 15:06:10|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|6408
1634828780000|2021-10-21 15:06:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|8278
1634828790000|2021-10-21 15:06:30|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097|4316
1634828800000|2021-10-21 15:06:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|7869
1634828810000|2021-10-21 15:06:50|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|16219
1634828820000|2021-10-21 15:07:00|2097|2096.5|2097.5|2096.5|2097.5|2097|2096.5|2096|16274
1634828830000|2021-10-21 15:07:10|2098|2097|2098|2097.5|2098|2097.5|2097.5|2097|1365
1634828840000|2021-10-21 15:07:20|2097.5|2097|2098.5|2098|2098.5|2098|2097.5|2097|12776
1634828850000|2021-10-21 15:07:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|764
1634828860000|2021-10-21 15:07:40|2098|2097.5|2098.5|2098|2100|2099|2098|2097.5|34784
1634828870000|2021-10-21 15:07:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|2654
1634828880000|2021-10-21 15:08:00|2098|2097.5|2097|2096.5|2098.5|2098|2097|2096|11626
1634828890000|2021-10-21 15:08:10|||||||||1278
1634828900000|2021-10-21 15:08:20|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|1144
1634828910000|2021-10-21 15:08:30|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2096.5|5513
1634828920000|2021-10-21 15:08:40|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|3593
1634828930000|2021-10-21 15:08:50|||||||||8202
1634828940000|2021-10-21 15:09:00|2098|2097.5|2098|2097|2098|2097.5|2098|2097|9660
1634828950000|2021-10-21 15:09:10||2097.5||2097.5||2097.5||2097|0
1634828960000|2021-10-21 15:09:20|2097.5|2097|2098|2097.5|2098.5|2098|2097.5|2097|14512
1634828970000|2021-10-21 15:09:30|2097.5|2097|2098.5|2098|2098.5|2098|2097.5|2097|3692
1634828980000|2021-10-21 15:09:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|5527
1634828990000|2021-10-21 15:09:50|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1268
1634829000000|2021-10-21 15:10:00|||||||||200
1634829010000|2021-10-21 15:10:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|4679
1634829020000|2021-10-21 15:10:20|||||||||2435
1634829030000|2021-10-21 15:10:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2097.5|14520
1634829040000|2021-10-21 15:10:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|3940
1634829050000|2021-10-21 15:10:50|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|2333
1634829060000|2021-10-21 15:11:00|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|1126
1634829070000|2021-10-21 15:11:10|2098|2098|2099|2098.5|2099|2098.5|2098|2097.5|2991
1634829090000|2021-10-21 15:11:30|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|5153
1634829100000|2021-10-21 15:11:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1420
1634829110000|2021-10-21 15:11:50|||||||||566
1634829120000|2021-10-21 15:12:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|24676
1634829130000|2021-10-21 15:12:10|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|622
1634829140000|2021-10-21 15:12:20|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097|12262
1634829150000|2021-10-21 15:12:30|2098|2097.5|2098|2097.5|2098|2098|2098|2097|10871
1634829160000|2021-10-21 15:12:40|2098.5||2098||2098.5||2098||15274
1634829170000|2021-10-21 15:12:50||2097||2097.5||2097.5||2097|2948
1634829180000|2021-10-21 15:13:00|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|100
1634829200000|2021-10-21 15:13:20|||||||||5452
1634829210000|2021-10-21 15:13:30|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|8464
1634829220000|2021-10-21 15:13:40|||||||||250
1634829240000|2021-10-21 15:14:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|8308
1634829250000|2021-10-21 15:14:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|8526
1634829260000|2021-10-21 15:14:20|2097.5|2096|2097|2096.5|2097.5|2097|2097|2096|6258
1634829270000|2021-10-21 15:14:30|2097.5|2096|2097|2096|2097.5|2096.5|2096.5|2096|2108
1634829280000|2021-10-21 15:14:40||2096.5||2096.5||2096.5||2096|1919
1634829290000|2021-10-21 15:14:50|2097.5|2097|2097.5|2097|2098|2097|2097.5|2097|4643
1634829300000|2021-10-21 15:15:00|2097|2096.5|2097|2096|2098|2097|2097|2096|3356
1634829310000|2021-10-21 15:15:10|2097.5|2095.5|2097.5|2096|2097.5|2096.5|2097|2095.5|0
1634829320000|2021-10-21 15:15:20|2097|2095.5|2096.5|2095.5|2097|2096|2096|2095|1660
1634829330000|2021-10-21 15:15:30|2096|2095|2095.5|2094.5|2096.5|2095.5|2095.5|2094.5|1500
1634829340000|2021-10-21 15:15:40|2096|2095|2093.5|2092.5|2096|2095|2093.5|2092.5|898
1634829350000|2021-10-21 15:15:50|2094|2093|2095|2093.5|2095|2093.5|2094|2093|639
1634829360000|2021-10-21 15:16:00|2094.5|2093|2095|2093.5|2095|2093.5|2094.5|2093|0
1634829370000|2021-10-21 15:16:10|2094.5|2093|2094.5|2093.5|2095|2094|2094|2093|1103
1634829380000|2021-10-21 15:16:20|2095|2094|2094.5|2093.5|2095|2094|2094.5|2093.5|709
1634829390000|2021-10-21 15:16:30|2095|2094|2095|2094|2095.5|2094.5|2094.5|2093.5|329
1634829400000|2021-10-21 15:16:40|2094.5|2093.5|2093.5|2092.5|2095.5|2094|2093.5|2092.5|2150
1634829410000|2021-10-21 15:16:50|2094|2093|2093.5|2092.5|2094|2093|2093|2091.5|2067
1634829420000|2021-10-21 15:17:00|2093|2091.5|2093.5|2092.5|2093.5|2092.5|2093|2091.5|458
1634829430000|2021-10-21 15:17:10|2093|2092|2093|2092|2093.5|2092.5|2093|2092|891
1634829440000|2021-10-21 15:17:20|2093.5|2092.5|2093|2092|2093.5|2092.5|2093|2092|146
1634829450000|2021-10-21 15:17:30|2092.5|2091.5|2092|2091|2093|2092|2092|2091|403
1634829460000|2021-10-21 15:17:40|2093|2092|2093.5|2092.5|2093.5|2092.5|2092.5|2091.5|0
1634829470000|2021-10-21 15:17:50|2093|2092|2092.5|2091.5|2093|2092|2092.5|2091|0
1634829480000|2021-10-21 15:18:00|2093|2092|2091.5|2090.5|2093|2092|2091.5|2090.5|2190
1634829490000|2021-10-21 15:18:10|2092|2091|2093|2092|2093|2092|2091.5|2090.5|152
1634829500000|2021-10-21 15:18:20|2092.5|2091.5|2093|2092|2093|2092|2092.5|2091.5|96
1634829510000|2021-10-21 15:18:30|2093.5|2092.5|2093|2092|2093.5|2092.5|2093|2092|100
1634829520000|2021-10-21 15:18:40|2093.5|2091.5|2093|2092|2093.5|2092|2092.5|2091.5|1433
1634829530000|2021-10-21 15:18:50|2092.5|2091.5|2093|2092|2093.5|2092.5|2092.5|2091.5|315
1634829540000|2021-10-21 15:19:00|2093.5|2092.5|2093|2092|2093.5|2092.5|2093|2092|300
1634829550000|2021-10-21 15:19:10|2093.5|2092.5|2093|2091.5|2093.5|2092.5|2093|2091.5|0
1634829560000|2021-10-21 15:19:20|2093.5|2092|2093|2092|2093.5|2092.5|2093|2092|0
1634829570000|2021-10-21 15:19:30|2093.5|2092.5|2094|2093|2094|2093|2093.5|2092.5|5
1634829580000|2021-10-21 15:19:40|2093.5|2092.5|2094|2093|2094|2093|2093.5|2092.5|48
1634829590000|2021-10-21 15:19:50|2093.5|2092.5|2093.5|2092|2093.5|2092.5|2093.5|2092|200
1634829600000|2021-10-21 15:20:00|2094|2092.5|2094|2093|2094|2093|2094|2092.5|650
1634829610000|2021-10-21 15:20:10|2093.5|2092.5|2093.5|2092.5|2094|2093|2093.5|2092.5|557
1634829620000|2021-10-21 15:20:20|2094|2093|2094.5|2093.5|2094.5|2093.5|2094|2093|166
1634829630000|2021-10-21 15:20:30|2094|2093|2094.5|2093.5|2095|2094|2094|2093|1944
1634829640000|2021-10-21 15:20:40|2095|2094|2094|2093|2095|2094|2094|2093|836
1634829650000|2021-10-21 15:20:50|2094.5|2093.5|2094|2093|2095|2094|2094|2093|1075
1634829660000|2021-10-21 15:21:00|2094.5|2093.5|2093.5|2092.5|2094.5|2093.5|2093.5|2092.5|304
1634829670000|2021-10-21 15:21:10|2094|2093|2094.5|2093.5|2094.5|2093.5|2093.5|2092.5|158
1634829680000|2021-10-21 15:21:20|2095|2094|2094.5|2093.5|2095.5|2094|2094.5|2093.5|303
1634829690000|2021-10-21 15:21:30|2095.5|2094|2095|2093.5|2095.5|2094|2095|2093.5|977
1634829700000|2021-10-21 15:21:40|2095.5|2094|2095.5|2094.5|2095.5|2094.5|2095|2093.5|0
1634829710000|2021-10-21 15:21:50|2095|2094|2095|2094|2095.5|2094.5|2095|2094|0
1634829720000|2021-10-21 15:22:00|2095.5|2094.5|2096|2095|2096|2095|2095|2094|726
1634829730000|2021-10-21 15:22:10|2096.5|2095.5|2096|2095|2096.5|2095.5|2095.5|2094.5|344
1634829740000|2021-10-21 15:22:20|2096.5|2095.5|2096|2095|2096.5|2095.5|2096|2095|500
1634829750000|2021-10-21 15:22:30|2097|2096|2096.5|2095.5|2097|2096|2096.5|2095|876
1634829760000|2021-10-21 15:22:40|2097|2096|2097|2096|2097|2096|2096|2095|0
1634829770000|2021-10-21 15:22:50|2096.5|2095.5|2096.5|2095|2097|2096|2096.5|2095|559
1634829780000|2021-10-21 15:23:00|2096|2096|2096.5|2095.5|2097|2096|2096|2094.5|525
1634829790000|2021-10-21 15:23:10|2096|2095|2096.5|2095.5|2096.5|2095.5|2096|2095|0
1634829800000|2021-10-21 15:23:20|2096|2095|2096|2095|2096|2095|2095.5|2094.5|446
1634829810000|2021-10-21 15:23:30|2095.5|2094.5|2095.5|2094|2095.5|2094.5|2095|2094|400
1634829820000|2021-10-21 15:23:40|2095|2094.5|2095.5|2094.5|2095.5|2094.5|2095|2094|0
1634829830000|2021-10-21 15:23:50|2095|2094|2095.5|2094|2095.5|2094.5|2095|2094|352
1634829840000|2021-10-21 15:24:00|2095|2093.5|2094.5|2093.5|2095.5|2094|2094.5|2093.5|0
1634829850000|2021-10-21 15:24:10|2095|2094|2094.5|2093.5|2095|2094|2094.5|2093.5|0
1634829860000|2021-10-21 15:24:20|2095|2094|2095|2094|2095|2094|2095|2094|101
1634829870000|2021-10-21 15:24:30|2094.5|2093.5|2094.5|2093.5|2095|2094|2094.5|2093.5|372
1634829880000|2021-10-21 15:24:40|2094|2093|2094.5|2093|2094.5|2093.5|2094|2093|0
1634829890000|2021-10-21 15:24:50|2095|2094|2094.5|2093.5|2095|2094|2094|2093|0
1634829900000|2021-10-21 15:25:00|2093.5|2092.5|2094.5|2093.5|2094.5|2093.5|2093|2092|931
1634829910000|2021-10-21 15:25:10|2094|2093|2094.5|2093.5|2094.5|2093.5|2094|2093|363
1634829920000|2021-10-21 15:25:20|2094|2093|2094|2093|2094.5|2093.5|2094|2092.5|0
1634829930000|2021-10-21 15:25:30|2094.5|2093.5|2093.5|2092.5|2094.5|2093.5|2093.5|2092.5|463
1634829940000|2021-10-21 15:25:40|2094|2093|2093.5|2092.5|2094|2093|2093.5|2092.5|0
1634829950000|2021-10-21 15:25:50|2094|2093|2094.5|2093.5|2094.5|2093.5|2094|2093|142
1634829960000|2021-10-21 15:26:00|2094|2093|2094.5|2093.5|2094.5|2093.5|2094|2092.5|1000
1634829970000|2021-10-21 15:26:10|2094|2093|2095|2094|2095|2094|2094|2093|0
1634829980000|2021-10-21 15:26:20|2094.5|2093.5|2094.5|2093.5|2094.5|2093.5|2094.5|2093.5|350
1634829990000|2021-10-21 15:26:30|2095|2094|2094|2093|2095|2094|2094|2093|606
1634830000000|2021-10-21 15:26:40|2094.5|2093.5|2094|2093|2094.5|2093.5|2094|2093|0
1634830010000|2021-10-21 15:26:50|2094.5|2093.5|2094|2093|2094.5|2093.5|2094|2093|275
1634830020000|2021-10-21 15:27:00|2094.5|2093.5|2094|2093|2094.5|2093.5|2094|2093|400
1634830030000|2021-10-21 15:27:10|2094.5|2093.5|2095|2094|2095|2094|2094|2093|156
1634830040000|2021-10-21 15:27:20|2095.5|2094.5|2095.5|2094.5|2095.5|2094.5|2095|2094|0
1634830050000|2021-10-21 15:27:30|2095|2094|2095|2094|2095.5|2094.5|2095|2094|0
1634830060000|2021-10-21 15:27:40|2094.5|2093.5|2094.5|2093.5|2094.5|2093.5|2094.5|2093|4
1634830070000|2021-10-21 15:27:50|2094|2093|2093.5|2092.5|2094.5|2093.5|2093.5|2092.5|1567
1634830080000|2021-10-21 15:28:00|2094|2093|2093.5|2092.5|2094|2093|2093|2092|0
1634830090000|2021-10-21 15:28:10|2093|2092|2092.5|2091.5|2093.5|2092.5|2092.5|2091.5|395
1634830100000|2021-10-21 15:28:20|2093|2092|2092.5|2091.5|2093|2092|2092.5|2091.5|98
1634830110000|2021-10-21 15:28:30|2093|2092|2093|2092|2093|2092|2092.5|2091.5|532
1634830120000|2021-10-21 15:28:40|2092.5|2091.5|2094|2092.5|2094|2092.5|2092.5|2091.5|714
1634830130000|2021-10-21 15:28:50|2093|2092|2093|2092|2093.5|2092.5|2093|2092|430
1634830140000|2021-10-21 15:29:00|2092.5|2091.5|2093|2092|2093|2092|2092.5|2091.5|315
1634830150000|2021-10-21 15:29:10|2093.5|2092.5|2093.5|2092.5|2093.5|2092.5|2093|2091.5|250
1634830160000|2021-10-21 15:29:20|2093|2092|2093.5|2092.5|2093.5|2092.5|2093|2091.5|400
1634830170000|2021-10-21 15:29:30|2093|2092|2093.5|2092.5|2093.5|2092.5|2093|2091.5|0
1634830180000|2021-10-21 15:29:40|2093|2091.5|2092|2090.5|2093|2092|2092|2090.5|96
1634830190000|2021-10-21 15:29:50|2092.5|2091|2092.5|2091|2092.5|2091.5|2091.5|2090.5|1077
1634886020000|2021-10-22 07:00:20|2089.5|2088|2087.5|2086|2089.5|2088|2086.5|2085|74593
1634886030000|2021-10-22 07:00:30|2088|2086.5|2087.5|2086|2088.5|2087|2087.5|2086|1208
1634886040000|2021-10-22 07:00:40|2087|2086.5|2087.5|2086|2088.5|2086.5|2087|2086|3000
1634886050000|2021-10-22 07:00:50|2088|2086.5|2089.5|2088.5|2089.5|2088.5|2088|2086|773
1634886060000|2021-10-22 07:01:00|2090|2089|2092|2090.5|2092|2090.5|2090|2089|2515
1634886070000|2021-10-22 07:01:10|2091.5|2090|2093|2092|2093|2092|2091|2090|3341
1634886080000|2021-10-22 07:01:20|2092.5|2091.5|2091|2090|2093|2091.5|2091|2090|4081
1634886090000|2021-10-22 07:01:30|2090.5|2089.5|2090.5|2088|2090.5|2089.5|2089.5|2088|4416
1634886100000|2021-10-22 07:01:40|2091|2088.5|2092.5|2090.5|2092.5|2090.5|2090.5|2088.5|3968
1634886110000|2021-10-22 07:01:50|2092|2090|2091.5|2090|2092.5|2091|2090.5|2088.5|1724
1634886120000|2021-10-22 07:02:00|2092|2090.5|2092.5|2091|2092.5|2091|2091.5|2090|1420
1634886130000|2021-10-22 07:02:10|2093|2091.5|2092.5|2091.5|2093|2091.5|2092.5|2091|2643
1634886140000|2021-10-22 07:02:20|2093|2092|2093.5|2092.5|2093.5|2092.5|2093|2091.5|3493
1634886150000|2021-10-22 07:02:30|2093|2092|2093|2091.5|2093.5|2092.5|2092.5|2091.5|3246
1634886160000|2021-10-22 07:02:40|2093.5|2092|2094.5|2093|2095|2093.5|2093.5|2092|5477
1634886170000|2021-10-22 07:02:50|2095.5|2095|2096.5|2095|2096.5|2095.5|2095|2093|8571
1634886180000|2021-10-22 07:03:00|2097|2095.5|2096.5|2095|2098|2096|2096.5|2095|1500
1634886190000|2021-10-22 07:03:10|2097|2096.5|2096|2095|2097.5|2096.5|2096|2095|17202
1634886200000|2021-10-22 07:03:20|2097.5|2095.5|2096.5|2095|2097.5|2095.5|2096.5|2095|0
1634886210000|2021-10-22 07:03:30|2096|2095.5|2095|2094|2096|2095.5|2094.5|2094|5431
1634886220000|2021-10-22 07:03:40|2095.5|2094.5|2095|2094|2096|2095|2094.5|2094|2980
1634886230000|2021-10-22 07:03:50|2095.5|2094.5|2095.5|2094|2095.5|2094.5|2094|2093|26104
1634886240000|2021-10-22 07:04:00|2095|2093|2095.5|2094|2096|2094.5|2094.5|2093|2150
1634886250000|2021-10-22 07:04:10|2096|2093.5|2094.5|2093|2096|2093.5|2094|2093|664
1634886260000|2021-10-22 07:04:20|2095|2093.5|2094.5|2093.5|2095|2093.5|2094.5|2093.5|0
1634886270000|2021-10-22 07:04:30|2095|2094|2094.5|2093|2095|2094|2094|2093|285
1634886280000|2021-10-22 07:04:40|2094|2092.5|2093.5|2092|2094.5|2093|2093.5|2092|2034
1634886290000|2021-10-22 07:04:50|2094|2092.5|2093.5|2092|2094|2092.5|2093.5|2092|735
1634886300000|2021-10-22 07:05:00|2094|2092.5|2092|2091|2095|2093.5|2092|2091|1484
1634886310000|2021-10-22 07:05:10|2092.5|2091.5|2094|2092.5|2094|2093|2092|2091|1996
1634886320000|2021-10-22 07:05:20|2093.5|2093|2093.5|2092|2094|2093|2093|2091.5|2967
1634886330000|2021-10-22 07:05:30|2094|2092.5|2094|2092.5|2094|2092.5|2093.5|2092|1624
1634886340000|2021-10-22 07:05:40|2094.5|2093|2094|2092.5|2094.5|2093.5|2094|2092.5|864
1634886350000|2021-10-22 07:05:50|2093.5|2093|2095|2094|2095|2094|2093.5|2093|1755
1634886360000|2021-10-22 07:06:00|2095.5|2094.5|2094.5|2094|2096|2095|2094.5|2094|4612
1634886370000|2021-10-22 07:06:10|2095||2095.5||2095.5||2095||0
1634886380000|2021-10-22 07:06:20|2095|2093.5|2094|2093|2095|2093.5|2093|2092.5|2669
1634886390000|2021-10-22 07:06:30|2094.5|2093.5|2095.5|2094|2095.5|2094|2093|2092.5|3659
1634886400000|2021-10-22 07:06:40|2095|2094.5|2095|2094|2095.5|2095|2095|2094|1321
1634886410000|2021-10-22 07:06:50|2095.5|2094.5|2096|2095|2096|2095|2095.5|2094|589
1634886420000|2021-10-22 07:07:00|2095.5|2094.5|2097.5|2096|2097.5|2096|2095.5|2094.5|7475
1634886430000|2021-10-22 07:07:10|2098|2096.5|2098|2097|2098|2097|2097.5|2096.5|5713
1634886440000|2021-10-22 07:07:20|2098.5|2097.5|2099|2097.5|2099|2097.5|2098.5|2097|586
1634886450000|2021-10-22 07:07:30|2098.5|2098|2100|2098.5|2100|2098.5|2098.5|2097.5|4661
1634886460000|2021-10-22 07:07:40|2099.5|2098|2099.5|2097.5|2099.5|2098|2099|2097.5|1215
1634886470000|2021-10-22 07:07:50|2100|2098|2099.5|2098.5|2100|2098.5|2099.5|2098|0
1634886480000|2021-10-22 07:08:00|2100|2098|2099.5|2098.5|2100|2098.5|2099|2098|1724
1634886490000|2021-10-22 07:08:10|2100|2099|2101|2099.5|2101|2099.5|2100|2099|8571
1634886500000|2021-10-22 07:08:20|2100.5|2100|2102|2100.5|2102.5|2101|2100.5|2100|3671
1634886510000|2021-10-22 07:08:30|2101.5|2101|2102|2101|2102|2101|2101.5|2101|0
1634886520000|2021-10-22 07:08:40|2102.5|2101.5|2102.5|2101|2103|2102|2102|2101|8221
1634886530000|2021-10-22 07:08:50|2102|2100.5|2102.5|2101|2103|2101.5|2101.5|2100.5|2751
1634886540000|2021-10-22 07:09:00|2103|2101.5|2104|2103|2104|2103|2103|2101.5|2964
1634886550000|2021-10-22 07:09:10|2104.5|2103.5|2104|2103|2105|2104|2104|2103|19604
1634886560000|2021-10-22 07:09:20|2104.5||2104.5||2105||2104.5||0
1634886570000|2021-10-22 07:09:30|2104|2102.5|2104|2102.5|2104|2103|2103.5|2102.5|0
1634886580000|2021-10-22 07:09:40|2103.5|2103|2104.5|2103|2105|2104|2103.5|2103|4256
1634886590000|2021-10-22 07:09:50|2105|2103.5|2104.5|2103|2105|2103.5|2104.5|2103|0
1634886600000|2021-10-22 07:10:00|2104||2104.5||2104.5||2103.5||0
1634886610000|2021-10-22 07:10:10|2103.5|2103.5|2103.5|2102.5|2104.5|2103.5|2103.5|2102.5|14689
1634886620000|2021-10-22 07:10:20|2104|2103|2105|2104|2105|2104|2103.5|2102.5|1118
1634886630000|2021-10-22 07:10:30|2105.5|2104.5|2106|2105|2106|2105.5|2105|2104|3953
1634886640000|2021-10-22 07:10:40|2105.5|2104.5|2106|2104|2106|2104.5|2105|2104|2827
1634886650000|2021-10-22 07:10:50|2105.5|2104.5|2106|2105|2106.5|2105|2105.5|2104.5|0
1634886660000|2021-10-22 07:11:00|2105.5|2104.5|2106|2105|2106|2105|2105|2104|1341
1634886670000|2021-10-22 07:11:10|2105.5|2104.5|2105.5|2104.5|2106|2105|2105|2104.5|5140
1634886680000|2021-10-22 07:11:20|2106|2105|2105.5|2105|2106|2105|2105.5|2104.5|270
1634886690000|2021-10-22 07:11:30||2104.5||2104.5||2104.5||2104.5|462
1634886700000|2021-10-22 07:11:40|2105|2104|2104.5|2103|2105|2104|2104|2103|10022
1634886710000|2021-10-22 07:11:50|2105|2103.5|2105|2104|2105|2104|2104.5|2103|186
1634886720000|2021-10-22 07:12:00|2105.5|2104.5|2107.5|2106.5|2107.5|2106.5|2105.5|2104|15527
1634886730000|2021-10-22 07:12:10|2108|2106|2107|2106|2108|2106|2106.5|2106|2230
1634886740000|2021-10-22 07:12:20|2106.5|2106.5|2108|2107|2108|2107.5|2106.5|2106|3710
1634886750000|2021-10-22 07:12:30|2108.5|2106.5|2107.5|2106.5|2108.5|2107|2107|2106.5|9309
1634886760000|2021-10-22 07:12:40|2107||2107.5||2107.5||2107||129
1634886770000|2021-10-22 07:12:50|2107|2106|2107.5|2106.5|2107.5|2106.5|2107|2106|4804
1634886780000|2021-10-22 07:13:00|2108|2107|2109|2108|2109|2108|2108|2106.5|548
1634886790000|2021-10-22 07:13:10|2108.5|2107.5|2107.5|2106.5|2108.5|2107.5|2107.5|2106.5|3408
1634886800000|2021-10-22 07:13:20|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|541
1634886810000|2021-10-22 07:13:30|2108|2107|2107.5|2106.5|2108|2107|2107.5|2106.5|2000
1634886820000|2021-10-22 07:13:40|2107|2106|2107.5|2106.5|2107.5|2106.5|2107|2106|2000
1634886840000|2021-10-22 07:14:00|2108|2107|2107.5|2107|2108.5|2107|2107.5|2106.5|487
1634886850000|2021-10-22 07:14:10|2107|2106.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|6022
1634886860000|2021-10-22 07:14:20|2107|2106|2105.5|2105|2107|2106|2105.5|2105|1634
1634886870000|2021-10-22 07:14:30|2106.5|2104.5|2105.5|2104|2106.5|2104.5|2105|2104|197
1634886880000|2021-10-22 07:14:40|2106|2104.5|2105.5|2104.5|2106|2105|2105.5|2104|1266
1634886890000|2021-10-22 07:14:50|2106|2104|2104.5|2103.5|2106|2104.5|2104.5|2103|1054
1634886900000|2021-10-22 07:15:00|2105|2103|2105|2104.5|2105|2104.5|2104|2103|1301
1634886910000|2021-10-22 07:15:10|2105.5|2104|2105.5|2104.5|2105.5|2104.5|2105|2104|1442
1634886920000|2021-10-22 07:15:20|2105|2104|2105|2104|2105.5|2104.5|2104.5|2104|2242
1634886930000|2021-10-22 07:15:30|2105.5|2104.5|2107|2106|2107|2106.5|2105.5|2104.5|5402
1634886940000|2021-10-22 07:15:40|2106.5|2105.5|2107|2106|2107|2106.5|2106.5|2105.5|6282
1634886950000|2021-10-22 07:15:50|2107.5|2106.5|2108.5|2107|2109|2108|2107.5|2106.5|3846
1634886960000|2021-10-22 07:16:00|2108|2106.5|2106.5|2105.5|2108|2106.5|2106.5|2105.5|3266
1634886970000|2021-10-22 07:16:10|2107||2106.5||2107||2106.5||0
1634886980000|2021-10-22 07:16:20|2106|2105|2106|2105|2106|2105.5|2106|2105|250
1634886990000|2021-10-22 07:16:30|2106.5|2105.5|2107|2106|2107|2106|2106|2105.5|605
1634887000000|2021-10-22 07:16:40|2106.5|2106.5|2107|2106|2107|2106.5|2106.5|2106|694
1634887010000|2021-10-22 07:16:50||2106.5||2106.5||2106.5||2106|3337
1634887020000|2021-10-22 07:17:00|2106.5|2106|2108|2107.5|2108.5|2108|2106.5|2105.5|11253
1634887030000|2021-10-22 07:17:10|2108.5|2107|2107.5|2107|2108.5|2107|2107.5|2107|1807
1634887040000|2021-10-22 07:17:20|2107|2106.5|2106|2105.5|2107|2107|2106|2105|4299
1634887050000|2021-10-22 07:17:30|2106.5|2106|2106.5|2105|2106.5|2106|2106.5|2105|0
1634887060000|2021-10-22 07:17:40|2106|2105.5|2107|2106|2107|2106.5|2106|2105.5|1649
1634887070000|2021-10-22 07:17:50|2106.5|2105.5|2105.5|2104.5|2106.5|2105.5|2105|2104.5|1640
1634887080000|2021-10-22 07:18:00|2105|2104|2105.5|2104|2105.5|2104|2105|2104|0
1634887090000|2021-10-22 07:18:10|2105||2105||2105||2105||0
1634887100000|2021-10-22 07:18:20|2105.5|2104.5|2105|2104|2105.5|2104.5|2105|2104|0
1634887110000|2021-10-22 07:18:30|2105.5|2104.5|2107|2106|2107|2106.5|2105.5|2104.5|8158
1634887120000|2021-10-22 07:18:40|2106.5|2105.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105.5|10169
1634887130000|2021-10-22 07:18:50|2106|2105|2105.5|2104.5|2106|2105|2105|2104|5300
1634887140000|2021-10-22 07:19:00|2106|2105|2107|2105.5|2107|2105.5|2106|2105|400
1634887150000|2021-10-22 07:19:10|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105|10056
1634887160000|2021-10-22 07:19:20|2106|2105.5|2105|2104|2106|2105.5|2103.5|2102.5|20488
1634887170000|2021-10-22 07:19:30|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|2104.5|2103.5|0
1634887180000|2021-10-22 07:19:40|2104|2104|2104|2103|2104|2104|2104|2103|721
1634887200000|2021-10-22 07:20:00|2104.5|2103.5|2104.5|2104|2105|2104.5|2104.5|2103.5|22
1634887210000|2021-10-22 07:20:10|2105|2103.5|2104.5|2103.5|2105|2104.5|2104|2103.5|5670
1634887220000|2021-10-22 07:20:20|2105|2104|2105.5|2105|2105.5|2105|2105|2104|6051
1634887230000|2021-10-22 07:20:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1123
1634887240000|2021-10-22 07:20:40|2104.5|2104|2104|2103|2105|2104.5|2103.5|2103|4474
1634887250000|2021-10-22 07:20:50|2104.5|2103.5|2105.5|2105|2105.5|2105|2104.5|2103.5|947
1634887260000|2021-10-22 07:21:00|2105|2104.5|2105.5|2104.5|2105.5|2105|2105|2104.5|3549
1634887270000|2021-10-22 07:21:10|2106|2105|2106.5|2105.5|2106.5|2105.5|2106|2105|173
1634887280000|2021-10-22 07:21:20|2106|2105|2105|2104|2106|2105|2105|2104|485
1634887290000|2021-10-22 07:21:30|2105.5|2104.5|2105.5|2104.5|2105.5|2104.5|2105.5|2104.5|0
1634887300000|2021-10-22 07:21:40|2105||2105||2105.5||2105||0
1634887310000|2021-10-22 07:21:50|2105.5|2105|2105.5|2104.5|2105.5|2105|2105.5|2104.5|152
1634887320000|2021-10-22 07:22:00|2106|2105|2106.5|2105.5|2106.5|2106|2106|2105|3365
1634887330000|2021-10-22 07:22:10||2106||2105.5||2106||2105.5|5067
1634887340000|2021-10-22 07:22:20|2106||2106||2106||2106||483
1634887360000|2021-10-22 07:22:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1099
1634887370000|2021-10-22 07:22:50|2106|2104.5|2106|2105.5|2106|2105.5|2106|2104.5|1234
1634887380000|2021-10-22 07:23:00|2105.5|2105|2107.5|2106.5|2107.5|2107|2105.5|2105|19253
1634887390000|2021-10-22 07:23:10|2107|2106|2106|2105.5|2107.5|2106|2106|2105.5|2547
1634887400000|2021-10-22 07:23:20|2106.5|2106|2108|2107|2108|2107.5|2106.5|2106|1715
1634887410000|2021-10-22 07:23:30|2107.5|2107.5|2108|2107|2108|2107.5|2107.5|2107|3418
1634887420000|2021-10-22 07:23:40|2108.5|2107.5|2110|2109|2110|2109.5|2108|2107.5|7292
1634887430000|2021-10-22 07:23:50|2110.5|2109.5|2110|2109.5|2110.5|2110|2110|2109|9016
1634887440000|2021-10-22 07:24:00|2110.5|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|4272
1634887450000|2021-10-22 07:24:10|2111|2110|2111.5|2110.5|2111.5|2110.5|2111|2109.5|3043
1634887460000|2021-10-22 07:24:20|2111|2110|2110|2109.5|2111|2110.5|2110|2109.5|6117
1634887470000|2021-10-22 07:24:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2108.5|7789
1634887480000|2021-10-22 07:24:40|2110|2109.5|2110|2109.5|2111|2110|2109.5|2109|27644
1634887490000|2021-10-22 07:24:50|2110.5|2109|2110|2109|2110.5|2109|2110|2109|5739
1634887500000|2021-10-22 07:25:00|2110.5|2109.5|2110|2109|2110.5|2109.5|2110|2109|3708
1634887510000|2021-10-22 07:25:10|2110.5|2109.5|2111|2110|2111.5|2110.5|2110|2109.5|5615
1634887520000|2021-10-22 07:25:20|2111.5|2110.5|2110.5|2110|2111.5|2110.5|2110.5|2110|4029
1634887530000|2021-10-22 07:25:30|2110|2109.5|2108.5|2107.5|2110|2109.5|2108.5|2107.5|2913
1634887540000|2021-10-22 07:25:40|2108|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|0
1634887550000|2021-10-22 07:25:50|2109|2108|2108.5|2107.5|2109|2108.5|2108.5|2107.5|1864
1634887560000|2021-10-22 07:26:00|2108|2108|2108|2107|2108.5|2108|2108|2107|1450
1634887570000|2021-10-22 07:26:10|2107.5|2107.5|2108|2107|2108|2107.5|2107|2106.5|2872
1634887590000|2021-10-22 07:26:30|2107.5|2106.5|2107|2106|2107.5|2106.5|2107|2106|1135
1634887600000|2021-10-22 07:26:40||2106.5||2106||2106.5||2106|0
1634887610000|2021-10-22 07:26:50|2106.5|2105.5|2107|2106|2107|2106|2106|2105|5802
1634887620000|2021-10-22 07:27:00|2107.5|2106.5|2108.5|2107.5|2108.5|2107.5|2107.5|2106.5|611
1634887630000|2021-10-22 07:27:10|2109|2108|2109|2108.5|2109|2108.5|2108.5|2108|1351
1634887640000|2021-10-22 07:27:20|2109.5|2109|2108.5|2107.5|2109.5|2109|2108.5|2107.5|5521
1634887650000|2021-10-22 07:27:30|2108|2108|2107.5|2106.5|2108.5|2108|2107.5|2106.5|4402
1634887660000|2021-10-22 07:27:40|2107|2106|2107.5|2106|2107.5|2107|2106.5|2106|6440
1634887670000|2021-10-22 07:27:50|2107|2106.5|2106.5|2106|2107|2107|2106.5|2105.5|2973
1634887680000|2021-10-22 07:28:00|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106|6458
1634887690000|2021-10-22 07:28:10|2107|2107|2107|2106.5|2107.5|2107|2107|2106.5|654
1634887700000|2021-10-22 07:28:20|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|3312
1634887710000|2021-10-22 07:28:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|236
1634887720000|2021-10-22 07:28:40|2106.5|2106|2107.5|2107|2108|2107.5|2106.5|2106|16941
1634887730000|2021-10-22 07:28:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|48
1634887740000|2021-10-22 07:29:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|74
1634887750000|2021-10-22 07:29:10|2107.5|2107|2108.5|2107.5|2108.5|2108|2107.5|2107|2869
1634887760000|2021-10-22 07:29:20||2107||2107||2107.5||2107|0
1634887770000|2021-10-22 07:29:30|2108|2107.5|2107|2106.5|2108|2107.5|2107|2106.5|4555
1634887780000|2021-10-22 07:29:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1244
1634887790000|2021-10-22 07:29:50|2106.5|2106|2107|2106|2107|2106.5|2106.5|2106|4094
1634887800000|2021-10-22 07:30:00|2106.5|2106.5|2108|2107.5|2108.5|2107.5|2106.5|2106.5|6249
1634887810000|2021-10-22 07:30:10|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|1923
1634887820000|2021-10-22 07:30:20|2108|2107.5|2109|2108.5|2109|2108.5|2108|2107.5|958
1634887830000|2021-10-22 07:30:30|2108.5|2108|2109|2108|2109.5|2108.5|2108.5|2107.5|3351
1634887840000|2021-10-22 07:30:40|2108.5|2107.5|2108.5|2108|2109|2108.5|2108|2107.5|5873
1634887850000|2021-10-22 07:30:50|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|6779
1634887860000|2021-10-22 07:31:00|2109.5|2109|2109|2108.5|2110|2109|2109|2108.5|6563
1634887870000|2021-10-22 07:31:10|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|6072
1634887880000|2021-10-22 07:31:20|2108.5|2108|2108.5|2107.5|2109|2108.5|2108.5|2107.5|4133
1634887890000|2021-10-22 07:31:30|2109|2108|2109.5|2109|2109.5|2109|2109|2108|2214
1634887900000|2021-10-22 07:31:40|2109|2108.5|2109.5|2109|2110|2109|2109|2108.5|2775
1634887910000|2021-10-22 07:31:50|2110|2109.5|2110|2109|2111|2110|2109.5|2109|4155
1634887920000|2021-10-22 07:32:00|2109.5|2108.5|2110.5|2110|2111|2110.5|2109.5|2108.5|9593
1634887930000|2021-10-22 07:32:10|||||||||850
1634887940000|2021-10-22 07:32:20|2110|2109.5|2111.5|2111|2111.5|2111|2110|2109.5|5461
1634887950000|2021-10-22 07:32:30|2111|2110.5|2110|2109|2111|2111|2110|2109|6998
1634887960000|2021-10-22 07:32:40|2109.5|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1213
1634887970000|2021-10-22 07:32:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|5148
1634887980000|2021-10-22 07:33:00|2109.5|2108|2110|2109.5|2110|2109.5|2109.5|2108|1173
1634887990000|2021-10-22 07:33:10|2109.5|2109|2109.5|2108.5|2110|2109.5|2109|2108.5|2409
1634888000000|2021-10-22 07:33:20|2109|2109|2110|2109.5|2110.5|2110|2109|2109|2385
1634888010000|2021-10-22 07:33:30|2110.5|2109|2110.5|2109.5|2110.5|2109.5|2110|2109|0
1634888020000|2021-10-22 07:33:40|2110|2110|2110|2109.5|2110.5|2110|2110|2109.5|1466
1634888030000|2021-10-22 07:33:50|2110.5|2110|2110|2109.5|2111|2110.5|2110|2109.5|3112
1634888040000|2021-10-22 07:34:00|2110.5|2109|2109|2108.5|2110.5|2109.5|2109|2108.5|1696
1634888050000|2021-10-22 07:34:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|668
1634888060000|2021-10-22 07:34:20|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|371
1634888070000|2021-10-22 07:34:30|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|4773
1634888080000|2021-10-22 07:34:40|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|230
1634888090000|2021-10-22 07:34:50|2110.5|2110|2110.5|2110|2111|2110|2110|2109.5|2342
1634888100000|2021-10-22 07:35:00|2111|2110.5|2111|2110|2111|2110.5|2110.5|2110|2053
1634888110000|2021-10-22 07:35:10|2110.5|2109.5|2110|2109.5|2110.5|2109.5|2109.5|2109|4709
1634888120000|2021-10-22 07:35:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1520
1634888130000|2021-10-22 07:35:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|95
1634888140000|2021-10-22 07:35:40|2110|2109.5|2110|2109|2110|2109.5|2110|2109|2280
1634888160000|2021-10-22 07:36:00|2109.5|2108.5|2108|2107.5|2109.5|2108.5|2108|2107|18100
1634888170000|2021-10-22 07:36:10|2107.5|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|5220
1634888180000|2021-10-22 07:36:20|2106.5|2106|2106|2105|2107|2106.5|2105.5|2104.5|9197
1634888190000|2021-10-22 07:36:30|2106.5|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|3352
1634888200000|2021-10-22 07:36:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|0
1634888210000|2021-10-22 07:36:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|5127
1634888220000|2021-10-22 07:37:00|2105|2104.5|2105.5|2105|2106|2105.5|2104.5|2104|6486
1634888230000|2021-10-22 07:37:10|||||||||860
1634888240000|2021-10-22 07:37:20|2106|2104.5|2105.5|2105|2106|2105.5|2105.5|2104.5|1769
1634888250000|2021-10-22 07:37:30|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|116
1634888260000|2021-10-22 07:37:40|2103.5|2103|2105|2104|2105|2104|2103.5|2103|3078
1634888270000|2021-10-22 07:37:50|2104|2104.5|2104.5|2104|2105|2104.5|2104|2103.5|5000
1634888280000|2021-10-22 07:38:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|341
1634888290000|2021-10-22 07:38:10|2103.5|2103|2103.5|2103|2103.5|2103.5|2103.5|2103|879
1634888310000|2021-10-22 07:38:30|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|779
1634888320000|2021-10-22 07:38:40|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|1709
1634888330000|2021-10-22 07:38:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2444
1634888340000|2021-10-22 07:39:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2580
1634888350000|2021-10-22 07:39:10|2103|2102.5|2103|2102|2103|2102.5|2103|2102|1271
1634888360000|2021-10-22 07:39:20|2103.5|2102.5|2103.5|2103|2104|2103|2103.5|2102|0
1634888370000|2021-10-22 07:39:30|2104||2104||2104||2104||0
1634888380000|2021-10-22 07:39:40|2104.5|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1041
1634888390000|2021-10-22 07:39:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|372
1634888400000|2021-10-22 07:40:00|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|200
1634888410000|2021-10-22 07:40:10|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|0
1634888420000|2021-10-22 07:40:20|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|110
1634888430000|2021-10-22 07:40:30|2105.5|2105|2105|2104.5|2106|2105.5|2105|2104.5|4957
1634888440000|2021-10-22 07:40:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1953
1634888450000|2021-10-22 07:40:50|2105|2104.5|2106|2105|2106|2105|2105|2104.5|237
1634888460000|2021-10-22 07:41:00|2105.5||2105.5||2106||2105.5||0
1634888470000|2021-10-22 07:41:10|2105|2104.5|2105.5|2105|2106|2105|2105|2104.5|14286
1634888480000|2021-10-22 07:41:20|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|1559
1634888490000|2021-10-22 07:41:30|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|1062
1634888500000|2021-10-22 07:41:40|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|401
1634888510000|2021-10-22 07:41:50|2105.5|2105|2104.5|2104|2105.5|2105.5|2104.5|2104|7094
1634888520000|2021-10-22 07:42:00|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|748
1634888530000|2021-10-22 07:42:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|321
1634888540000|2021-10-22 07:42:20|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|1882
1634888550000|2021-10-22 07:42:30|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|14889
1634888570000|2021-10-22 07:42:50|2103.5|2103|2103|2102.5|2104|2103.5|2103|2102.5|2793
1634888580000|2021-10-22 07:43:00|2102.5|2102|2102.5|2102|2102.5|2102.5|2102|2101.5|10925
1634888590000|2021-10-22 07:43:10||2101.5||2101.5||2102||2101.5|4530
1634888600000|2021-10-22 07:43:20||2102||2102||2102||2102|4083
1634888610000|2021-10-22 07:43:30|||||||||1000
1634888620000|2021-10-22 07:43:40|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|1812
1634888630000|2021-10-22 07:43:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|4300
1634888650000|2021-10-22 07:44:10|2102|2101.5|2102|2101.5|2102|2102|2102|2101.5|766
1634888660000|2021-10-22 07:44:20|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|5284
1634888690000|2021-10-22 07:44:50|||||||||3080
1634888710000|2021-10-22 07:45:10|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|4590
1634888720000|2021-10-22 07:45:20|||||||||3091
1634888730000|2021-10-22 07:45:30|||||||||1062
1634888740000|2021-10-22 07:45:40|2103|2102.5|2102.5|2102|2103.5|2102.5|2102.5|2102|48419
1634888750000|2021-10-22 07:45:50|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|3704
1634888760000|2021-10-22 07:46:00|||||||||959
1634888780000|2021-10-22 07:46:20|2102|2101.5|2102.5|2102|2103|2102.5|2102|2101.5|4728
1634888790000|2021-10-22 07:46:30|2103|2102.5|2102.5|2102|2103.5|2103|2102.5|2102|2859
1634888800000|2021-10-22 07:46:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|7000
1634888810000|2021-10-22 07:46:50||2101||2101.5||2101.5||2101|0
1634888820000|2021-10-22 07:47:00|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|5195
1634888830000|2021-10-22 07:47:10|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|8240
1634888840000|2021-10-22 07:47:20|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|4308
1634888850000|2021-10-22 07:47:30|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|3892
1634888860000|2021-10-22 07:47:40|2102|2101.5|2103|2102.5|2103|2102.5|2102|2101.5|2178
1634888870000|2021-10-22 07:47:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|7989
1634888880000|2021-10-22 07:48:00|2102.5|2102|2102.5|2102|2103|2102|2102.5|2102|9041
1634888890000|2021-10-22 07:48:10|||||||||508
1634888900000|2021-10-22 07:48:20|2102|2101.5|2101|2100.5|2102|2101.5|2101|2100.5|8002
1634888910000|2021-10-22 07:48:30|2100.5|2100|2101|2100.5|2101.5|2101|2100.5|2100|3274
1634888920000|2021-10-22 07:48:40|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|4605
1634888930000|2021-10-22 07:48:50|2101.5|2100|2101.5|2101|2101.5|2101|2101.5|2100|448
1634888940000|2021-10-22 07:49:00|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1193
1634888950000|2021-10-22 07:49:10|2102|2101.5|2102|2101|2102|2101.5|2102|2101|2507
1634888970000|2021-10-22 07:49:30|2101.5||2101.5||2101.5||2101.5||400
1634888980000|2021-10-22 07:49:40|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|4010
1634889000000|2021-10-22 07:50:00|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|48102
1634889010000|2021-10-22 07:50:10|||||||||500
1634889020000|2021-10-22 07:50:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|96
1634889030000|2021-10-22 07:50:30|2099|2098.5|2099|2098.5|2099.5|2098.5|2098.5|2098|15315
1634889040000|2021-10-22 07:50:40|2099.5|2099|2099|2098.5|2099.5|2099|2098.5|2098|4953
1634889050000|2021-10-22 07:50:50|2099.5|2099|2099.5|2099|2099.5|2099|2099|2099|0
1634889060000|2021-10-22 07:51:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|573
1634889070000|2021-10-22 07:51:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|497
1634889080000|2021-10-22 07:51:20|2100||2099.5||2100||2099.5||0
1634889090000|2021-10-22 07:51:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|98
1634889110000|2021-10-22 07:51:50|2099.5|2099|2098.5|2098|2100|2099.5|2098|2097.5|17192
1634889120000|2021-10-22 07:52:00|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|5460
1634889130000|2021-10-22 07:52:10||2098||2098||2098||2098|1348
1634889140000|2021-10-22 07:52:20||2098.5||2098.5||2098.5||2098.5|2238
1634889150000|2021-10-22 07:52:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|736
1634889160000|2021-10-22 07:52:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|1066
1634889170000|2021-10-22 07:52:50|2099||2099||2099||2099||3000
1634889180000|2021-10-22 07:53:00|2098.5|2098.5|2098.5|2098|2098.5|2098.5|2098.5|2098|400
1634889190000|2021-10-22 07:53:10|2099||2098.5||2099||2098.5||0
1634889200000|2021-10-22 07:53:20|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|6080
1634889210000|2021-10-22 07:53:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|819
1634889220000|2021-10-22 07:53:40|2099|2098.5|2100|2099.5|2100|2099.5|2099|2098.5|2564
1634889230000|2021-10-22 07:53:50|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|7437
1634889240000|2021-10-22 07:54:00|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|21
1634889250000|2021-10-22 07:54:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|96
1634889260000|2021-10-22 07:54:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|855
1634889270000|2021-10-22 07:54:30|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|1958
1634889280000|2021-10-22 07:54:40|2101.5|2101.5|2102.5|2102|2102.5|2102|2101.5|2101|1481
1634889290000|2021-10-22 07:54:50|2103|2102.5|2102.5|2102|2103|2102.5|2102|2101.5|8052
1634889300000|2021-10-22 07:55:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|571
1634889310000|2021-10-22 07:55:10|2101.5|2101|2101.5|2101|2101.5|2101.5|2101|2100.5|6571
1634889320000|2021-10-22 07:55:20|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|4056
1634889330000|2021-10-22 07:55:30|2103|2102|2102|2101.5|2103|2102|2102|2101.5|6843
1634889340000|2021-10-22 07:55:40|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|4694
1634889350000|2021-10-22 07:55:50|2102.5|2102|2102.5|2102|2102.5|2102.5|2102.5|2102|2709
1634889360000|2021-10-22 07:56:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102|268
1634889370000|2021-10-22 07:56:10|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|1725
1634889380000|2021-10-22 07:56:20|2102.5|2102|2102.5|2102|2102.5|2102.5|2102.5|2102|1490
1634889390000|2021-10-22 07:56:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2899
1634889400000|2021-10-22 07:56:40|2102|2101.5|2102|2101|2102|2101.5|2102|2101|900
1634889410000|2021-10-22 07:56:50|2101.5|2100.5|2100.5|2100|2101.5|2100.5|2100.5|2100|7245
1634889420000|2021-10-22 07:57:00|2101|2100.5|2101|2100|2101|2100.5|2101|2100|1153
1634889430000|2021-10-22 07:57:10|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|1074
1634889440000|2021-10-22 07:57:20||2100||2100||2100.5||2100|0
1634889450000|2021-10-22 07:57:30|2100.5|2100.5|2100.5|2100|2100.5|2100.5|2100.5|2100|3205
1634889460000|2021-10-22 07:57:40|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|10443
1634889470000|2021-10-22 07:57:50||2098.5||2099||2099||2098.5|0
1634889480000|2021-10-22 07:58:00|2100|2099.5|2099|2098.5|2100|2099.5|2099|2098|4583
1634889490000|2021-10-22 07:58:10|2099.5|2099|2099.5|2099|2100|2099|2099.5|2099|200
1634889500000|2021-10-22 07:58:20|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|1000
1634889510000|2021-10-22 07:58:30|2100.5|2100|2100|2099.5|2101|2100.5|2100|2099.5|5196
1634889530000|2021-10-22 07:58:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1168
1634889540000|2021-10-22 07:59:00|2101||2100.5||2101||2100.5||1252
1634889550000|2021-10-22 07:59:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|334
1634889570000|2021-10-22 07:59:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|520
1634889580000|2021-10-22 07:59:40|2100.5|2100|2100.5|2100|2101|2100|2100.5|2100|1983
1634889590000|2021-10-22 07:59:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1947
1634889600000|2021-10-22 08:00:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2753
1634889610000|2021-10-22 08:00:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|4627
1634889620000|2021-10-22 08:00:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1180
1634889630000|2021-10-22 08:00:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|500
1634889640000|2021-10-22 08:00:40|2101|2099.5|2101|2100.5|2101.5|2101|2100.5|2099.5|8165
1634889650000|2021-10-22 08:00:50|2101.5|2101|2101|2100.5|2101.5|2101|2100.5|2100|8372
1634889660000|2021-10-22 08:01:00|2100.5|2100|2100.5|2099.5|2101|2100|2100|2099|18775
1634889670000|2021-10-22 08:01:10|2100|2099|2101|2100|2101|2100.5|2100|2099|4864
1634889680000|2021-10-22 08:01:20|2101.5|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|9156
1634889690000|2021-10-22 08:01:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|5701
1634889700000|2021-10-22 08:01:40|2101|2100.5|2100.5|2100|2101.5|2101|2100.5|2100|2344
1634889710000|2021-10-22 08:01:50|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|2443
1634889720000|2021-10-22 08:02:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1910
1634889730000|2021-10-22 08:02:10|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|3446
1634889740000|2021-10-22 08:02:20|2100||2099.5||2100||2099.5||200
1634889750000|2021-10-22 08:02:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|4349
1634889770000|2021-10-22 08:02:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|221
1634889780000|2021-10-22 08:03:00||2098.5||2098.5||2098.5||2098.5|0
1634889790000|2021-10-22 08:03:10|2100|2099|2100|2099.5|2100|2099.5|2100|2099|3289
1634889800000|2021-10-22 08:03:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|4021
1634889810000|2021-10-22 08:03:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1255
1634889830000|2021-10-22 08:03:50|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|4558
1634889840000|2021-10-22 08:04:00|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|1224
1634889850000|2021-10-22 08:04:10|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|640
1634889860000|2021-10-22 08:04:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|444
1634889870000|2021-10-22 08:04:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|942
1634889880000|2021-10-22 08:04:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|0
1634889890000|2021-10-22 08:04:50|||||||||292
1634889900000|2021-10-22 08:05:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1220
1634889910000|2021-10-22 08:05:10|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1210
1634889920000|2021-10-22 08:05:20|2102|2100.5|2102|2101.5|2102|2101.5|2101.5|2100.5|7651
1634889930000|2021-10-22 08:05:30|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|2924
1634889940000|2021-10-22 08:05:40|2102|2101.5|2102|2101.5|2102.5|2102|2101.5|2101|9635
1634889950000|2021-10-22 08:05:50|2102.5|2101|2103|2102|2103|2102.5|2102|2101|10804
1634889960000|2021-10-22 08:06:00|2102.5|2102.5|2103|2102.5|2103|2102.5|2102.5|2102.5|1316
1634889970000|2021-10-22 08:06:10|2102.5|2102|2103|2102.5|2103.5|2102.5|2102.5|2102|1558
1634889980000|2021-10-22 08:06:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|496
1634889990000|2021-10-22 08:06:30|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|430
1634890000000|2021-10-22 08:06:40|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|2536
1634890010000|2021-10-22 08:06:50|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|3189
1634890020000|2021-10-22 08:07:00|2102.5|2102|2103.5|2103|2103.5|2103|2102.5|2102|625
1634890030000|2021-10-22 08:07:10|2104|2103.5|2104.5|2104|2104.5|2104|2103.5|2103|3724
1634890050000|2021-10-22 08:07:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2066
1634890060000|2021-10-22 08:07:40|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|3726
1634890080000|2021-10-22 08:08:00||2104||2104.5||2104.5||2104|2207
1634890090000|2021-10-22 08:08:10|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|6228
1634890100000|2021-10-22 08:08:20|2105|2104.5|2105.5|2104.5|2105.5|2105|2105|2104.5|3961
1634890110000|2021-10-22 08:08:30|2105|2105|2105.5|2105|2105.5|2105|2105|2105|2036
1634890120000|2021-10-22 08:08:40|2105|2104.5|2105.5|2104.5|2105.5|2104.5|2105|2104.5|96
1634890130000|2021-10-22 08:08:50|2105|2105|2105.5|2105|2105.5|2105|2105|2105|3096
1634890150000|2021-10-22 08:09:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|6182
1634890160000|2021-10-22 08:09:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2103.5|3112
1634890180000|2021-10-22 08:09:40|||||||||303
1634890190000|2021-10-22 08:09:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|908
1634890200000|2021-10-22 08:10:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|0
1634890210000|2021-10-22 08:10:10|||||||||100
1634890230000|2021-10-22 08:10:30|||||||||400
1634890240000|2021-10-22 08:10:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|372
1634890250000|2021-10-22 08:10:50|2104.5|2104|2104.5|2104|2104.5|2104|2104|2104|7477
1634890260000|2021-10-22 08:11:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|7406
1634890270000|2021-10-22 08:11:10|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|4611
1634890290000|2021-10-22 08:11:30|2104.5|2104|2105|2104|2105|2104.5|2104.5|2104|5394
1634890300000|2021-10-22 08:11:40|2104.5|2103.5|2104.5|2104|2104.5|2104|2104.5|2103.5|20
1634890310000|2021-10-22 08:11:50||2103.5||2104||2104||2103.5|124
1634890320000|2021-10-22 08:12:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1297
1634890330000|2021-10-22 08:12:10|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|2019
1634890350000|2021-10-22 08:12:30|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|284
1634890370000|2021-10-22 08:12:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2099
1634890380000|2021-10-22 08:13:00|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|543
1634890390000|2021-10-22 08:13:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|272
1634890400000|2021-10-22 08:13:20|2105.5|2105|2105.5|2104.5|2105.5|2105|2105.5|2104.5|3449
1634890410000|2021-10-22 08:13:30|2105|2105|2105.5|2105|2105.5|2105|2105|2105|655
1634890420000|2021-10-22 08:13:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|2259
1634890430000|2021-10-22 08:13:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|58
1634890440000|2021-10-22 08:14:00|||||||||3020
1634890450000|2021-10-22 08:14:10|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2104|10281
1634890470000|2021-10-22 08:14:30|||||||||440
1634890480000|2021-10-22 08:14:40|||||||||424
1634890500000|2021-10-22 08:15:00|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|5145
1634890510000|2021-10-22 08:15:10|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2181
1634890520000|2021-10-22 08:15:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1917
1634890530000|2021-10-22 08:15:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|0
1634890540000|2021-10-22 08:15:40|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|3543
1634890550000|2021-10-22 08:15:50|||||||||700
1634890560000|2021-10-22 08:16:00|2103.5|2103|2103.5|2103|2104|2103|2103.5|2103|752
1634890570000|2021-10-22 08:16:10|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|3351
1634890590000|2021-10-22 08:16:30|2104.5|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|3023
1634890620000|2021-10-22 08:17:00|2104.5|2104|2104.5|2103.5|2104.5|2104|2104|2103.5|3339
1634890670000|2021-10-22 08:17:50|2104|2103|2103.5|2103|2104|2103|2103.5|2103|2479
1634890680000|2021-10-22 08:18:00|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|4970
1634890690000|2021-10-22 08:18:10|2103|2102.5|2103|2102.5|2103|2103|2103|2102.5|1622
1634890700000|2021-10-22 08:18:20||2102||2102.5||2102.5||2102|800
1634890730000|2021-10-22 08:18:50|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|4145
1634890740000|2021-10-22 08:19:00|||||||||1080
1634890750000|2021-10-22 08:19:10|||||||||640
1634890760000|2021-10-22 08:19:20|||||||||526
1634890770000|2021-10-22 08:19:30|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|3981
1634890810000|2021-10-22 08:20:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1458
1634890820000|2021-10-22 08:20:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1295
1634890840000|2021-10-22 08:20:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|3577
1634890860000|2021-10-22 08:21:00|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1813
1634890870000|2021-10-22 08:21:10|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1457
1634890880000|2021-10-22 08:21:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1556
1634890900000|2021-10-22 08:21:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1598
1634890910000|2021-10-22 08:21:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102|4573
1634890920000|2021-10-22 08:22:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|3012
1634890930000|2021-10-22 08:22:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2334
1634890940000|2021-10-22 08:22:20|2102|2101.5|2102|2101|2102.5|2102|2101.5|2101|7613
1634890950000|2021-10-22 08:22:30|2101.5|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|2107
1634890960000|2021-10-22 08:22:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|362
1634890990000|2021-10-22 08:23:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|4326
1634891000000|2021-10-22 08:23:20|||||||||1600
1634891010000|2021-10-22 08:23:30|||||||||1000
1634891020000|2021-10-22 08:23:40|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|5945
1634891030000|2021-10-22 08:23:50|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099|1963
1634891040000|2021-10-22 08:24:00|2100.5|2100|2100.5|2099.5|2100.5|2100|2100.5|2099.5|384
1634891050000|2021-10-22 08:24:10|2100|2100|2100|2099.5|2100|2100|2100|2099.5|0
1634891060000|2021-10-22 08:24:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1412
1634891070000|2021-10-22 08:24:30|||||||||9578
1634891080000|2021-10-22 08:24:40|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2602
1634891090000|2021-10-22 08:24:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|2795
1634891130000|2021-10-22 08:25:30|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1516
1634891140000|2021-10-22 08:25:40||2098||2098||2098.5||2098|0
1634891150000|2021-10-22 08:25:50|2099.5|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|452
1634891170000|2021-10-22 08:26:10|||||||||11
1634891180000|2021-10-22 08:26:20|2099||2099||2099||2099||0
1634891190000|2021-10-22 08:26:30|2099.5||2099.5||2099.5||2099.5||1783
1634891200000|2021-10-22 08:26:40|2099||2099||2099||2099||0
1634891210000|2021-10-22 08:26:50|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|11474
1634891220000|2021-10-22 08:27:00|||||||||1500
1634891230000|2021-10-22 08:27:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2098.5|1264
1634891240000|2021-10-22 08:27:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|579
1634891260000|2021-10-22 08:27:40|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|492
1634891270000|2021-10-22 08:27:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|247
1634891280000|2021-10-22 08:28:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2098.5|373
1634891300000|2021-10-22 08:28:20|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|14774
1634891320000|2021-10-22 08:28:40|||||||||400
1634891340000|2021-10-22 08:29:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3135
1634891350000|2021-10-22 08:29:10||2098.5||2099||2099||2098.5|3400
1634891360000|2021-10-22 08:29:20|||||||||635
1634891370000|2021-10-22 08:29:30|2099|2098.5|2099.5|2099|2100|2099.5|2099|2098.5|2803
1634891380000|2021-10-22 08:29:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3280
1634891390000|2021-10-22 08:29:50|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|3217
1634891400000|2021-10-22 08:30:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|2251
1634891410000|2021-10-22 08:30:10|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2946
1634891420000|2021-10-22 08:30:20|||||||||648
1634891430000|2021-10-22 08:30:30|2098.5|2098|2099|2098.5|2099.5|2098.5|2098.5|2098|9552
1634891440000|2021-10-22 08:30:40|2099.5|2098|2099.5|2099|2099.5|2099|2099.5|2098|1574
1634891450000|2021-10-22 08:30:50|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099|6313
1634891460000|2021-10-22 08:31:00|||||||||300
1634891470000|2021-10-22 08:31:10|2099.5|2099|2100|2099.5|2100.5|2100|2099.5|2099|21346
1634891480000|2021-10-22 08:31:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|0
1634891490000|2021-10-22 08:31:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099|400
1634891500000|2021-10-22 08:31:40|2100.5|2100|2101.5|2101|2101.5|2101|2100|2099.5|9024
1634891520000|2021-10-22 08:32:00|2101|2100.5|2102|2101.5|2102|2101.5|2101|2100.5|1515
1634891550000|2021-10-22 08:32:30|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|3341
1634891560000|2021-10-22 08:32:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2404
1634891570000|2021-10-22 08:32:50||2101.5||2101.5||2101.5||2101.5|0
1634891580000|2021-10-22 08:33:00|2102|2102|2102|2101.5|2102|2102|2102|2101.5|572
1634891590000|2021-10-22 08:33:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|560
1634891610000|2021-10-22 08:33:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|10644
1634891620000|2021-10-22 08:33:40|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|1277
1634891630000|2021-10-22 08:33:50|2102.5|2102|2103|2102.5|2103.5|2102.5|2102.5|2102|374
1634891640000|2021-10-22 08:34:00|2103.5|2103|2104|2103.5|2104|2103.5|2103|2103|6440
1634891660000|2021-10-22 08:34:20|2103.5|2103|2103.5|2103|2104|2103|2103|2102.5|27227
1634891670000|2021-10-22 08:34:30|2103|2102.5|2103.5|2102.5|2103.5|2102.5|2103|2102.5|1847
1634891680000|2021-10-22 08:34:40|2103|2102|2102.5|2102|2103|2102|2102.5|2102|2151
1634891690000|2021-10-22 08:34:50|2103||2102.5||2103||2102.5||0
1634891700000|2021-10-22 08:35:00|2102|2101.5|2103|2102|2103|2102.5|2102|2101.5|3657
1634891710000|2021-10-22 08:35:10|2102.5||2102.5||2102.5||2102.5||0
1634891720000|2021-10-22 08:35:20|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|657
1634891730000|2021-10-22 08:35:30|2102.5||2102.5||2102.5||2102.5||0
1634891750000|2021-10-22 08:35:50||2101.5||2101.5||2101.5||2101.5|400
1634891760000|2021-10-22 08:36:00|2102|2102|2102|2101.5|2102|2102|2102|2101.5|228
1634891770000|2021-10-22 08:36:10|||||||||200
1634891790000|2021-10-22 08:36:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1421
1634891800000|2021-10-22 08:36:40|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|636
1634891810000|2021-10-22 08:36:50|2101.5|2100.5|2101|2100|2102|2101|2101|2100|4696
1634891820000|2021-10-22 08:37:00|2100.5|2100.5|2102|2101.5|2102|2101.5|2100.5|2100.5|2972
1634891830000|2021-10-22 08:37:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2197
1634891840000|2021-10-22 08:37:20|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2147
1634891860000|2021-10-22 08:37:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|386
1634891870000|2021-10-22 08:37:50|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|661
1634891880000|2021-10-22 08:38:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1346
1634891890000|2021-10-22 08:38:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|104
1634891900000|2021-10-22 08:38:20|||||||||400
1634891910000|2021-10-22 08:38:30|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|132
1634891920000|2021-10-22 08:38:40|2102.5|2101|2101.5|2101|2102.5|2101|2101.5|2101|2326
1634891930000|2021-10-22 08:38:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1068
1634891940000|2021-10-22 08:39:00|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|2570
1634891950000|2021-10-22 08:39:10|||||||||2674
1634891960000|2021-10-22 08:39:20||2100||2100||2100||2100|0
1634891990000|2021-10-22 08:39:50||2100.5||2100.5||2100.5||2100.5|500
1634892010000|2021-10-22 08:40:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1000
1634892030000|2021-10-22 08:40:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|757
1634892040000|2021-10-22 08:40:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|0
1634892050000|2021-10-22 08:40:50|2101.5|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|1933
1634892060000|2021-10-22 08:41:00|2101|2101|2101|2100.5|2101.5|2101|2101|2100.5|879
1634892080000|2021-10-22 08:41:20|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|4009
1634892090000|2021-10-22 08:41:30|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|10639
1634892100000|2021-10-22 08:41:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3578
1634892110000|2021-10-22 08:41:50|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|990
1634892120000|2021-10-22 08:42:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|1646
1634892130000|2021-10-22 08:42:10|2103|2102.5|2102|2101.5|2103|2102.5|2102|2101.5|1675
1634892140000|2021-10-22 08:42:20|2101.5|2101|2102|2101.5|2103|2102.5|2101.5|2101|9553
1634892150000|2021-10-22 08:42:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2101.5|1211
1634892160000|2021-10-22 08:42:40|||||||||93
1634892170000|2021-10-22 08:42:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|818
1634892180000|2021-10-22 08:43:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|802
1634892200000|2021-10-22 08:43:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1140
1634892210000|2021-10-22 08:43:30|||||||||2000
1634892220000|2021-10-22 08:43:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1757
1634892230000|2021-10-22 08:43:50|2103|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|1163
1634892240000|2021-10-22 08:44:00|2103|2102|2102.5|2102|2103.5|2102|2102.5|2102|1042
1634892250000|2021-10-22 08:44:10|2102|2101.5|2102|2101.5|2102|2102|2102|2101.5|6130
1634892270000|2021-10-22 08:44:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1684
1634892280000|2021-10-22 08:44:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|970
1634892310000|2021-10-22 08:45:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|12511
1634892330000|2021-10-22 08:45:30|||||||||3108
1634892340000|2021-10-22 08:45:40||2100.5||2101||2101||2100.5|1470
1634892350000|2021-10-22 08:45:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2959
1634892360000|2021-10-22 08:46:00|2102|2101.5|2103|2102.5|2103|2102.5|2102|2101|5383
1634892380000|2021-10-22 08:46:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|530
1634892390000|2021-10-22 08:46:30|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|970
1634892400000|2021-10-22 08:46:40|2102.5||2102||2102.5||2102||0
1634892430000|2021-10-22 08:47:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|546
1634892450000|2021-10-22 08:47:30|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|0
1634892460000|2021-10-22 08:47:40|2102.5|2102|2102.5|2102|2102.5|2102|2102|2102|2698
1634892470000|2021-10-22 08:47:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|538
1634892480000|2021-10-22 08:48:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1870
1634892490000|2021-10-22 08:48:10|||||||||1000
1634892500000|2021-10-22 08:48:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|596
1634892540000|2021-10-22 08:49:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|3196
1634892550000|2021-10-22 08:49:10|||||||||162
1634892570000|2021-10-22 08:49:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1471
1634892580000|2021-10-22 08:49:40|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|6000
1634892600000|2021-10-22 08:50:00|||||||||24
1634892610000|2021-10-22 08:50:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1194
1634892620000|2021-10-22 08:50:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|96
1634892640000|2021-10-22 08:50:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2445
1634892680000|2021-10-22 08:51:20|||||||||1636
1634892710000|2021-10-22 08:51:50|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|4773
1634892720000|2021-10-22 08:52:00|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|3436
1634892740000|2021-10-22 08:52:20|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|2539
1634892750000|2021-10-22 08:52:30|||||||||500
1634892770000|2021-10-22 08:52:50|||||||||50
1634892780000|2021-10-22 08:53:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|3444
1634892790000|2021-10-22 08:53:10|||||||||600
1634892800000|2021-10-22 08:53:20|||||||||400
1634892810000|2021-10-22 08:53:30|||||||||500
1634892820000|2021-10-22 08:53:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1304
1634892830000|2021-10-22 08:53:50|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1901
1634892840000|2021-10-22 08:54:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|839
1634892850000|2021-10-22 08:54:10|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|1898
1634892870000|2021-10-22 08:54:30|||||||||1878
1634892900000|2021-10-22 08:55:00|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|400
1634892910000|2021-10-22 08:55:10|||||||||200
1634892920000|2021-10-22 08:55:20|||||||||2642
1634892930000|2021-10-22 08:55:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|4533
1634892940000|2021-10-22 08:55:40|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|7172
1634892970000|2021-10-22 08:56:10|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|5174
1634892980000|2021-10-22 08:56:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2638
1634893000000|2021-10-22 08:56:40|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|2459
1634893010000|2021-10-22 08:56:50|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|872
1634893020000|2021-10-22 08:57:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|497
1634893030000|2021-10-22 08:57:10|||||||||200
1634893040000|2021-10-22 08:57:20|||||||||1621
1634893050000|2021-10-22 08:57:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1177
1634893060000|2021-10-22 08:57:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|4363
1634893080000|2021-10-22 08:58:00|2101.5|2101|2102|2101|2102|2101|2101.5|2101|877
1634893090000|2021-10-22 08:58:10||2101.5||2101.5||2101.5||2101.5|0
1634893100000|2021-10-22 08:58:20|||||||||26
1634893120000|2021-10-22 08:58:40|||||||||1191
1634893130000|2021-10-22 08:58:50|2102.5||2102||2102.5||2102||3637
1634893140000|2021-10-22 08:59:00|2102.5|2102|2103|2102|2103|2102|2102.5|2102|96
1634893150000|2021-10-22 08:59:10|2102.5|2101.5|2102.5|2102|2103|2102|2102|2101.5|11794
1634893160000|2021-10-22 08:59:20|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|2900
1634893170000|2021-10-22 08:59:30|2102.5|2102|2102.5|2101.5|2102.5|2102|2102.5|2101.5|1624
1634893180000|2021-10-22 08:59:40|2102||2102||2102||2102||790
1634893190000|2021-10-22 08:59:50|||||||||222
1634893200000|2021-10-22 09:00:00|||||||||140
1634893220000|2021-10-22 09:00:20|||||||||400
1634893280000|2021-10-22 09:01:20|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|15480
1634893290000|2021-10-22 09:01:30|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|1206
1634893300000|2021-10-22 09:01:40|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|0
1634893310000|2021-10-22 09:01:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|29
1634893340000|2021-10-22 09:02:20|||||||||50
1634893350000|2021-10-22 09:02:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|2872
1634893360000|2021-10-22 09:02:40|||||||||336
1634893370000|2021-10-22 09:02:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|926
1634893380000|2021-10-22 09:03:00|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|2496
1634893400000|2021-10-22 09:03:20|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|8516
1634893420000|2021-10-22 09:03:40|||||||||1032
1634893430000|2021-10-22 09:03:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1723
1634893440000|2021-10-22 09:04:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1703
1634893460000|2021-10-22 09:04:20|2103|2102.5|2102.5|2102|2103|2102.5|2102|2101.5|5998
1634893470000|2021-10-22 09:04:30|||||||||400
1634893480000|2021-10-22 09:04:40|2103.5|2102.5|2103|2102.5|2103.5|2102.5|2103|2102.5|22490
1634893490000|2021-10-22 09:04:50|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|7499
1634893500000|2021-10-22 09:05:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1336
1634893510000|2021-10-22 09:05:10|2102|2101.5|2102|2101.5|2102|2102|2102|2101.5|1808
1634893520000|2021-10-22 09:05:20||2101||2101.5||2101.5||2101|0
1634893530000|2021-10-22 09:05:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1060
1634893570000|2021-10-22 09:06:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1740
1634893600000|2021-10-22 09:06:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3096
1634893610000|2021-10-22 09:06:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2311
1634893620000|2021-10-22 09:07:00|||||||||75
1634893640000|2021-10-22 09:07:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3218
1634893650000|2021-10-22 09:07:30|2101|2100.5|2102|2101.5|2102|2101.5|2101|2100.5|20207
1634893660000|2021-10-22 09:07:40|2102.5|2102|2102.5|2102|2102.5|2102|2102|2101.5|7640
1634893670000|2021-10-22 09:07:50|2102|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|490
1634893680000|2021-10-22 09:08:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|5827
1634893690000|2021-10-22 09:08:10|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2450
1634893700000|2021-10-22 09:08:20|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|2242
1634893710000|2021-10-22 09:08:30|||||||||130
1634893730000|2021-10-22 09:08:50||2100||2100.5||2100.5||2100|5507
1634893740000|2021-10-22 09:09:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|51284
1634893750000|2021-10-22 09:09:10|||||||||400
1634893760000|2021-10-22 09:09:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1467
1634893770000|2021-10-22 09:09:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1897
1634893780000|2021-10-22 09:09:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1911
1634893790000|2021-10-22 09:09:50|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|1091
1634893800000|2021-10-22 09:10:00|||||||||2241
1634893810000|2021-10-22 09:10:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3220
1634893830000|2021-10-22 09:10:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|3056
1634893840000|2021-10-22 09:10:40|||||||||1251
1634893870000|2021-10-22 09:11:10|||||||||100
1634893880000|2021-10-22 09:11:20|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1020
1634893890000|2021-10-22 09:11:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|8953
1634893900000|2021-10-22 09:11:40|||||||||25
1634893910000|2021-10-22 09:11:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100|1083
1634893920000|2021-10-22 09:12:00|||||||||435
1634893930000|2021-10-22 09:12:10|||||||||1000
1634893950000|2021-10-22 09:12:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1568
1634893960000|2021-10-22 09:12:40|||||||||250
1634893970000|2021-10-22 09:12:50|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|2616
1634893980000|2021-10-22 09:13:00||2101||2101||2101||2101|0
1634893990000|2021-10-22 09:13:10|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|3063
1634894000000|2021-10-22 09:13:20|||||||||500
1634894010000|2021-10-22 09:13:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|405
1634894020000|2021-10-22 09:13:40|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|1672
1634894040000|2021-10-22 09:14:00|||||||||485
1634894050000|2021-10-22 09:14:10|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2396
1634894060000|2021-10-22 09:14:20|||||||||218
1634894080000|2021-10-22 09:14:40|||||||||250
1634894090000|2021-10-22 09:14:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2231
1634894100000|2021-10-22 09:15:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|707
1634894110000|2021-10-22 09:15:10|||||||||1100
1634894120000|2021-10-22 09:15:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2542
1634894130000|2021-10-22 09:15:30|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|3805
1634894140000|2021-10-22 09:15:40|||||||||200
1634894150000|2021-10-22 09:15:50|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|1868
1634894160000|2021-10-22 09:16:00|2101||2100.5||2101||2100.5||0
1634894170000|2021-10-22 09:16:10|2101|2100.5|2101.5|2101|2101.5|2101|2100.5|2100.5|2371
1634894180000|2021-10-22 09:16:20|||||||||376
1634894190000|2021-10-22 09:16:30|2102||2101.5||2102||2101.5||800
1634894210000|2021-10-22 09:16:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|3870
1634894230000|2021-10-22 09:17:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1221
1634894240000|2021-10-22 09:17:20|||||||||300
1634894250000|2021-10-22 09:17:30|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2154
1634894280000|2021-10-22 09:18:00|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|2284
1634894290000|2021-10-22 09:18:10|2100.5|2100|2100.5|2100|2101|2100|2100.5|2100|1374
1634894300000|2021-10-22 09:18:20|2101||2100.5||2101||2100.5||12
1634894330000|2021-10-22 09:18:50|||||||||500
1634894340000|2021-10-22 09:19:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|25831
1634894360000|2021-10-22 09:19:20|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|4145
1634894370000|2021-10-22 09:19:30|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|500
1634894380000|2021-10-22 09:19:40|||||||||3000
1634894390000|2021-10-22 09:19:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|318
1634894450000|2021-10-22 09:20:50||2099.5||2100||2100||2099.5|0
1634894500000|2021-10-22 09:21:40|||||||||800
1634894510000|2021-10-22 09:21:50|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|5655
1634894520000|2021-10-22 09:22:00|2101.5||2101||2101.5||2101||2963
1634894530000|2021-10-22 09:22:10|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|7610
1634894540000|2021-10-22 09:22:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1408
1634894550000|2021-10-22 09:22:30||2099||2099.5||2099.5||2099|3588
1634894560000|2021-10-22 09:22:40|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|2572
1634894570000|2021-10-22 09:22:50|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|3483
1634894590000|2021-10-22 09:23:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|3864
1634894600000|2021-10-22 09:23:20|||||||||1211
1634894610000|2021-10-22 09:23:30|||||||||700
1634894630000|2021-10-22 09:23:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|3359
1634894640000|2021-10-22 09:24:00|2101|2100.5|2101|2100|2101|2100.5|2100.5|2100|1218
1634894650000|2021-10-22 09:24:10|2100.5||2100.5||2100.5||2100.5||1779
1634894700000|2021-10-22 09:25:00|||||||||2405
1634894710000|2021-10-22 09:25:10|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|10172
1634894720000|2021-10-22 09:25:20|||||||||716
1634894730000|2021-10-22 09:25:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|950
1634894740000|2021-10-22 09:25:40|||||||||2082
1634894760000|2021-10-22 09:26:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|4846
1634894770000|2021-10-22 09:26:10|||||||||58
1634894790000|2021-10-22 09:26:30|||||||||300
1634894800000|2021-10-22 09:26:40|||||||||55
1634894810000|2021-10-22 09:26:50|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|1066
1634894820000|2021-10-22 09:27:00|||||||||4500
1634894830000|2021-10-22 09:27:10|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|3591
1634894840000|2021-10-22 09:27:20|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|0
1634894870000|2021-10-22 09:27:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1675
1634894880000|2021-10-22 09:28:00|2101.5|2101|2101.5|2101|2101.5|2101|2101|2101|2343
1634894890000|2021-10-22 09:28:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|2806
1634894900000|2021-10-22 09:28:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1364
1634894910000|2021-10-22 09:28:30|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2172
1634894920000|2021-10-22 09:28:40|||||||||2638
1634894930000|2021-10-22 09:28:50|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|3751
1634894940000|2021-10-22 09:29:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|285
1634894950000|2021-10-22 09:29:10|2101||2100.5||2101||2100.5||400
1634894960000|2021-10-22 09:29:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|453
1634894970000|2021-10-22 09:29:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|496
1634894980000|2021-10-22 09:29:40|||||||||2900
1634894990000|2021-10-22 09:29:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1680
1634895000000|2021-10-22 09:30:00|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2226
1634895010000|2021-10-22 09:30:10|||||||||200
1634895040000|2021-10-22 09:30:40|||||||||500
1634895050000|2021-10-22 09:30:50|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|3049
1634895060000|2021-10-22 09:31:00|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|0
1634895070000|2021-10-22 09:31:10|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|0
1634895080000|2021-10-22 09:31:20||2100||2100.5||2100.5||2100|0
1634895090000|2021-10-22 09:31:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|806
1634895100000|2021-10-22 09:31:40|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1058
1634895110000|2021-10-22 09:31:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100|1158
1634895120000|2021-10-22 09:32:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|600
1634895130000|2021-10-22 09:32:10||2100.5||2101||2101||2100.5|0
1634895150000|2021-10-22 09:32:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1274
1634895160000|2021-10-22 09:32:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|496
1634895180000|2021-10-22 09:33:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2180
1634895200000|2021-10-22 09:33:20|||||||||604
1634895230000|2021-10-22 09:33:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2113
1634895240000|2021-10-22 09:34:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|583
1634895250000|2021-10-22 09:34:10|2101.5||2101||2101.5||2101||1395
1634895260000|2021-10-22 09:34:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2873
1634895270000|2021-10-22 09:34:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|96
1634895280000|2021-10-22 09:34:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|2489
1634895290000|2021-10-22 09:34:50|||||||||10
1634895300000|2021-10-22 09:35:00|||||||||1683
1634895310000|2021-10-22 09:35:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|13790
1634895320000|2021-10-22 09:35:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|4238
1634895340000|2021-10-22 09:35:40|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|5335
1634895360000|2021-10-22 09:36:00||2099||2099.5||2099.5||2099|200
1634895370000|2021-10-22 09:36:10|2100.5|2099|2099.5|2099|2100.5|2099|2099.5|2099|1947
1634895380000|2021-10-22 09:36:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1086
1634895390000|2021-10-22 09:36:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|545
1634895410000|2021-10-22 09:36:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|826
1634895420000|2021-10-22 09:37:00|||||||||500
1634895430000|2021-10-22 09:37:10|||||||||1562
1634895440000|2021-10-22 09:37:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1566
1634895450000|2021-10-22 09:37:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1748
1634895460000|2021-10-22 09:37:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3571
1634895470000|2021-10-22 09:37:50|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|4295
1634895480000|2021-10-22 09:38:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1951
1634895500000|2021-10-22 09:38:20|2099.5||2099.5||2099.5||2099.5||0
1634895510000|2021-10-22 09:38:30|2099||2099||2099||2099||3042
1634895520000|2021-10-22 09:38:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|993
1634895530000|2021-10-22 09:38:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|1930
1634895540000|2021-10-22 09:39:00|2098|2097.5|2097.5|2097|2098|2098|2097.5|2097|7900
1634895550000|2021-10-22 09:39:10|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|847
1634895570000|2021-10-22 09:39:30|||||||||12
1634895580000|2021-10-22 09:39:40|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|1859
1634895590000|2021-10-22 09:39:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|0
1634895600000|2021-10-22 09:40:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|0
1634895610000|2021-10-22 09:40:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|330
1634895620000|2021-10-22 09:40:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1479
1634895630000|2021-10-22 09:40:30|2098.5|2098|2099|2098|2099|2098|2098.5|2098|3
1634895640000|2021-10-22 09:40:40|2098.5||2098.5||2098.5||2098.5||108
1634895660000|2021-10-22 09:41:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1151
1634895680000|2021-10-22 09:41:20||2097||2097||2097||2097|1500
1634895690000|2021-10-22 09:41:30|2097.5||2097.5||2097.5||2097.5||0
1634895700000|2021-10-22 09:41:40|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|9227
1634895720000|2021-10-22 09:42:00|2097.5||2097||2097.5||2097||500
1634895740000|2021-10-22 09:42:20|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|0
1634895800000|2021-10-22 09:43:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|767
1634895850000|2021-10-22 09:44:10|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|1225
1634895860000|2021-10-22 09:44:20|2097.5|2097.5|2098|2097|2098|2097.5|2097.5|2097|2000
1634895870000|2021-10-22 09:44:30||2097.5||2097.5||2097.5||2097.5|0
1634895890000|2021-10-22 09:44:50|||||||||1500
1634895900000|2021-10-22 09:45:00|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|1304
1634895910000|2021-10-22 09:45:10|2098.5||2098||2098.5||2098||0
1634895940000|2021-10-22 09:45:40|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|2876
1634895950000|2021-10-22 09:45:50|2098|2097.5|2098.5|2098|2098.5|2098|2097.5|2097.5|3878
1634895960000|2021-10-22 09:46:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|405
1634895970000|2021-10-22 09:46:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|0
1634895980000|2021-10-22 09:46:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1313
1634895990000|2021-10-22 09:46:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|168
1634896010000|2021-10-22 09:46:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|3500
1634896020000|2021-10-22 09:47:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2962
1634896030000|2021-10-22 09:47:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|22
1634896040000|2021-10-22 09:47:20|2099|2097.5|2099|2098.5|2099|2098.5|2098.5|2097.5|5860
1634896050000|2021-10-22 09:47:30|2098.5|2098|2098.5|2098|2098.5|2098.5|2098.5|2098|296
1634896090000|2021-10-22 09:48:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1849
1634896110000|2021-10-22 09:48:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1134
1634896150000|2021-10-22 09:49:10|||||||||1322
1634896160000|2021-10-22 09:49:20|||||||||1210
1634896180000|2021-10-22 09:49:40|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1406
1634896190000|2021-10-22 09:49:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|261
1634896200000|2021-10-22 09:50:00|||||||||400
1634896210000|2021-10-22 09:50:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2785
1634896220000|2021-10-22 09:50:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|4455
1634896230000|2021-10-22 09:50:30|||||||||60
1634896270000|2021-10-22 09:51:10|||||||||1300
1634896300000|2021-10-22 09:51:40|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|3123
1634896310000|2021-10-22 09:51:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|101
1634896320000|2021-10-22 09:52:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2342
1634896330000|2021-10-22 09:52:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2029
1634896340000|2021-10-22 09:52:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|746
1634896360000|2021-10-22 09:52:40|||||||||2630
1634896390000|2021-10-22 09:53:10|||||||||19
1634896400000|2021-10-22 09:53:20|||||||||400
1634896440000|2021-10-22 09:54:00|||||||||599
1634896450000|2021-10-22 09:54:10|||||||||190
1634896470000|2021-10-22 09:54:30|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|15559
1634896480000|2021-10-22 09:54:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|466
1634896490000|2021-10-22 09:54:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2680
1634896500000|2021-10-22 09:55:00|||||||||46
1634896510000|2021-10-22 09:55:10|||||||||2500
1634896520000|2021-10-22 09:55:20|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|8800
1634896530000|2021-10-22 09:55:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1228
1634896540000|2021-10-22 09:55:40|||||||||100
1634896580000|2021-10-22 09:56:20|||||||||1159
1634896610000|2021-10-22 09:56:50|||||||||20
1634896630000|2021-10-22 09:57:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|812
1634896700000|2021-10-22 09:58:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2159
1634896710000|2021-10-22 09:58:30|||||||||692
1634896750000|2021-10-22 09:59:10|||||||||1449
1634896760000|2021-10-22 09:59:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|4184
1634896770000|2021-10-22 09:59:30|||||||||1173
1634896780000|2021-10-22 09:59:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|400
1634896820000|2021-10-22 10:00:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|975
1634896830000|2021-10-22 10:00:30|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|2302
1634896850000|2021-10-22 10:00:50|||||||||1040
1634896860000|2021-10-22 10:01:00|||||||||206
1634896870000|2021-10-22 10:01:10|2098.5||2098||2098.5||2098||1500
1634896880000|2021-10-22 10:01:20|||||||||1000
1634896890000|2021-10-22 10:01:30|||||||||1266
1634896900000|2021-10-22 10:01:40|||||||||374
1634896910000|2021-10-22 10:01:50|||||||||250
1634896930000|2021-10-22 10:02:10|||||||||1400
1634896940000|2021-10-22 10:02:20|||||||||2765
1634896950000|2021-10-22 10:02:30|||||||||600
1634896960000|2021-10-22 10:02:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1951
1634897000000|2021-10-22 10:03:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|643
1634897010000|2021-10-22 10:03:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1071
1634897080000|2021-10-22 10:04:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|5235
1634897090000|2021-10-22 10:04:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1427
1634897110000|2021-10-22 10:05:10|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|2713
1634897150000|2021-10-22 10:05:50|||||||||1782
1634897160000|2021-10-22 10:06:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|8341
1634897180000|2021-10-22 10:06:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|96
1634897190000|2021-10-22 10:06:30|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1730
1634897200000|2021-10-22 10:06:40||2099||2099||2099.5||2099|0
1634897210000|2021-10-22 10:06:50|2099.5|2099.5|2099.5|2099|2099.5|2099.5|2099.5|2099|70
1634897220000|2021-10-22 10:07:00|||||||||2488
1634897240000|2021-10-22 10:07:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|8167
1634897280000|2021-10-22 10:08:00|||||||||1428
1634897300000|2021-10-22 10:08:20|||||||||2229
1634897330000|2021-10-22 10:08:50|||||||||144
1634897350000|2021-10-22 10:09:10|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|6353
1634897420000|2021-10-22 10:10:20|||||||||60
1634897440000|2021-10-22 10:10:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3288
1634897450000|2021-10-22 10:10:50|2100|2099.5|2100|2099|2100|2099.5|2100|2099|3925
1634897460000|2021-10-22 10:11:00|2099.5|2099.5|2100|2099.5|2100|2099.5|2099.5|2099.5|1939
1634897480000|2021-10-22 10:11:20|||||||||17
1634897490000|2021-10-22 10:11:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|10452
1634897500000|2021-10-22 10:11:40|2101|2100.5|2101|2100|2101|2100.5|2101|2100|347
1634897510000|2021-10-22 10:11:50|2100.5||2100.5||2100.5||2100.5||0
1634897530000|2021-10-22 10:12:10|||||||||75
1634897540000|2021-10-22 10:12:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|7175
1634897590000|2021-10-22 10:13:10|||||||||705
1634897620000|2021-10-22 10:13:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|3571
1634897660000|2021-10-22 10:14:20|||||||||100
1634897690000|2021-10-22 10:14:50|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|8368
1634897700000|2021-10-22 10:15:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|423
1634897730000|2021-10-22 10:15:30|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2002
1634897740000|2021-10-22 10:15:40|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|5773
1634897750000|2021-10-22 10:15:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|4499
1634897760000|2021-10-22 10:16:00|||||||||1750
1634897770000|2021-10-22 10:16:10|||||||||1500
1634897810000|2021-10-22 10:16:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1783
1634897820000|2021-10-22 10:17:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|186
1634897830000|2021-10-22 10:17:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|419
1634897870000|2021-10-22 10:17:50|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|5815
1634897890000|2021-10-22 10:18:10|||||||||100
1634897900000|2021-10-22 10:18:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|368
1634897910000|2021-10-22 10:18:30|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|193
1634897920000|2021-10-22 10:18:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|366
1634897930000|2021-10-22 10:18:50|||||||||916
1634897940000|2021-10-22 10:19:00|||||||||500
1634897980000|2021-10-22 10:19:40|2101|2100|2101|2100.5|2101|2100.5|2101|2100|18500
1634898020000|2021-10-22 10:20:20|||||||||1526
1634898030000|2021-10-22 10:20:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1432
1634898040000|2021-10-22 10:20:40|||||||||216
1634898090000|2021-10-22 10:21:30|||||||||805
1634898130000|2021-10-22 10:22:10|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2826
1634898150000|2021-10-22 10:22:30|||||||||400
1634898160000|2021-10-22 10:22:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|771
1634898200000|2021-10-22 10:23:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2490
1634898210000|2021-10-22 10:23:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|821
1634898220000|2021-10-22 10:23:40|||||||||1396
1634898240000|2021-10-22 10:24:00|||||||||333
1634898250000|2021-10-22 10:24:10|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|4423
1634898310000|2021-10-22 10:25:10|||||||||77
1634898330000|2021-10-22 10:25:30|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|19123
1634898340000|2021-10-22 10:25:40|||||||||805
1634898400000|2021-10-22 10:26:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|9683
1634898440000|2021-10-22 10:27:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|3417
1634898450000|2021-10-22 10:27:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1437
1634898470000|2021-10-22 10:27:50|||||||||150
1634898480000|2021-10-22 10:28:00|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1655
1634898500000|2021-10-22 10:28:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|1448
1634898510000|2021-10-22 10:28:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|5500
1634898520000|2021-10-22 10:28:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|635
1634898530000|2021-10-22 10:28:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|76
1634898540000|2021-10-22 10:29:00|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2621
1634898570000|2021-10-22 10:29:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1871
1634898580000|2021-10-22 10:29:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|653
1634898590000|2021-10-22 10:29:50|||||||||18
1634898610000|2021-10-22 10:30:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|12192
1634898620000|2021-10-22 10:30:20|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|4018
1634898630000|2021-10-22 10:30:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|295
1634898650000|2021-10-22 10:30:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|3473
1634898660000|2021-10-22 10:31:00|||||||||400
1634898680000|2021-10-22 10:31:20|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|1000
1634898690000|2021-10-22 10:31:30|||||||||513
1634898700000|2021-10-22 10:31:40|||||||||657
1634898720000|2021-10-22 10:32:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1189
1634898730000|2021-10-22 10:32:10|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2661
1634898740000|2021-10-22 10:32:20|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|3535
1634898750000|2021-10-22 10:32:30|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|4234
1634898760000|2021-10-22 10:32:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1634898790000|2021-10-22 10:33:10|||||||||10
1634898800000|2021-10-22 10:33:20|||||||||1
1634898820000|2021-10-22 10:33:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1698
1634898830000|2021-10-22 10:33:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1110
1634898840000|2021-10-22 10:34:00|||||||||1000
1634898850000|2021-10-22 10:34:10|||||||||100
1634898920000|2021-10-22 10:35:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|249
1634898930000|2021-10-22 10:35:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|995
1634898950000|2021-10-22 10:35:50|||||||||219
1634898980000|2021-10-22 10:36:20|||||||||1544
1634898990000|2021-10-22 10:36:30|||||||||218
1634899000000|2021-10-22 10:36:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1814
1634899010000|2021-10-22 10:36:50|||||||||656
1634899030000|2021-10-22 10:37:10|||||||||20
1634899060000|2021-10-22 10:37:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|10341
1634899070000|2021-10-22 10:37:50|||||||||2696
1634899080000|2021-10-22 10:38:00|||||||||400
1634899100000|2021-10-22 10:38:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1409
1634899130000|2021-10-22 10:38:50|||||||||404
1634899140000|2021-10-22 10:39:00|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|3718
1634899160000|2021-10-22 10:39:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|764
1634899180000|2021-10-22 10:39:40|||||||||40
1634899190000|2021-10-22 10:39:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1067
1634899250000|2021-10-22 10:40:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1799
1634899300000|2021-10-22 10:41:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2451
1634899310000|2021-10-22 10:41:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|80
1634899340000|2021-10-22 10:42:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|260
1634899360000|2021-10-22 10:42:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|657
1634899370000|2021-10-22 10:42:50|2101.5|2101|2101.5|2101|2101.5|2101|2101|2101|1690
1634899390000|2021-10-22 10:43:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|290
1634899400000|2021-10-22 10:43:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|354
1634899410000|2021-10-22 10:43:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1721
1634899420000|2021-10-22 10:43:40|||||||||300
1634899440000|2021-10-22 10:44:00|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2145
1634899460000|2021-10-22 10:44:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|10980
1634899470000|2021-10-22 10:44:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|955
1634899500000|2021-10-22 10:45:00|||||||||281
1634899530000|2021-10-22 10:45:30|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1834
1634899540000|2021-10-22 10:45:40|2101.5||2101||2101.5||2101||1947
1634899580000|2021-10-22 10:46:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|986
1634899600000|2021-10-22 10:46:40|||||||||760
1634899620000|2021-10-22 10:47:00|||||||||200
1634899690000|2021-10-22 10:48:10|||||||||1034
1634899700000|2021-10-22 10:48:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|6373
1634899720000|2021-10-22 10:48:40|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|2951
1634899730000|2021-10-22 10:48:50|||||||||3010
1634899740000|2021-10-22 10:49:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|267
1634899760000|2021-10-22 10:49:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|189
1634899770000|2021-10-22 10:49:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1776
1634899780000|2021-10-22 10:49:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1312
1634899790000|2021-10-22 10:49:50|2101.5||2101.5||2101.5||2101.5||0
1634899800000|2021-10-22 10:50:00||2101||2101||2101||2101|0
1634899840000|2021-10-22 10:50:40|||||||||400
1634899860000|2021-10-22 10:51:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|4572
1634899880000|2021-10-22 10:51:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|3314
1634899890000|2021-10-22 10:51:30|2102||2101.5||2102||2101.5||3400
1634899900000|2021-10-22 10:51:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|6218
1634899910000|2021-10-22 10:51:50|||||||||1000
1634899920000|2021-10-22 10:52:00|||||||||400
1634899950000|2021-10-22 10:52:30|||||||||25
1634899970000|2021-10-22 10:52:50|2102|2101.5|2102.5|2102|2102.5|2102|2101.5|2101|9696
1634899980000|2021-10-22 10:53:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1901
1634900000000|2021-10-22 10:53:20|||||||||200
1634900040000|2021-10-22 10:54:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|6300
1634900070000|2021-10-22 10:54:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|3452
1634900080000|2021-10-22 10:54:40|||||||||700
1634900160000|2021-10-22 10:56:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2036
1634900220000|2021-10-22 10:57:00||2100.5||2101||2101||2100.5|1703
1634900230000|2021-10-22 10:57:10|||||||||1947
1634900240000|2021-10-22 10:57:20|||||||||180
1634900270000|2021-10-22 10:57:50|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|14074
1634900300000|2021-10-22 10:58:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|3951
1634900330000|2021-10-22 10:58:50|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|2967
1634900350000|2021-10-22 10:59:10|||||||||3335
1634900370000|2021-10-22 10:59:30|||||||||300
1634900390000|2021-10-22 10:59:50|2101||2100.5||2101||2100.5||1316
1634900400000|2021-10-22 11:00:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1387
1634900410000|2021-10-22 11:00:10|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|1927
1634900430000|2021-10-22 11:00:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|7536
1634900440000|2021-10-22 11:00:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|586
1634900450000|2021-10-22 11:00:50|||||||||1656
1634900460000|2021-10-22 11:01:00|||||||||3056
1634900470000|2021-10-22 11:01:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2696
1634900530000|2021-10-22 11:02:10|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|22529
1634900540000|2021-10-22 11:02:20|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|12677
1634900550000|2021-10-22 11:02:30||2099||2099||2099||2099|0
1634900560000|2021-10-22 11:02:40||2099.5||2099.5||2099.5||2099.5|0
1634900570000|2021-10-22 11:02:50|||||||||4000
1634900580000|2021-10-22 11:03:00|||||||||2478
1634900590000|2021-10-22 11:03:10|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|1478
1634900600000|2021-10-22 11:03:20|||||||||2501
1634900610000|2021-10-22 11:03:30|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1490
1634900630000|2021-10-22 11:03:50|||||||||1119
1634900660000|2021-10-22 11:04:20|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|9437
1634900700000|2021-10-22 11:05:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1338
1634900730000|2021-10-22 11:05:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|2561
1634900760000|2021-10-22 11:06:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3550
1634900770000|2021-10-22 11:06:10|||||||||208
1634900780000|2021-10-22 11:06:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1901
1634900790000|2021-10-22 11:06:30|||||||||47
1634900830000|2021-10-22 11:07:10|||||||||2662
1634900840000|2021-10-22 11:07:20|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|3615
1634900850000|2021-10-22 11:07:30|||||||||50
1634900860000|2021-10-22 11:07:40|||||||||1500
1634900880000|2021-10-22 11:08:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|3098
1634900900000|2021-10-22 11:08:20|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|8389
1634900910000|2021-10-22 11:08:30||2097.5||2098||2098||2097.5|4981
1634900930000|2021-10-22 11:08:50|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|1013
1634900940000|2021-10-22 11:09:00|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|6261
1634900950000|2021-10-22 11:09:10|||||||||120
1634900960000|2021-10-22 11:09:20|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|9418
1634900970000|2021-10-22 11:09:30|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|9548
1634900980000|2021-10-22 11:09:40||2098||2098.5||2098.5||2098|4463
1634901000000|2021-10-22 11:10:00|||||||||75
1634901010000|2021-10-22 11:10:10|2099.5||2099.5||2099.5||2099||1443
1634901020000|2021-10-22 11:10:20|2099|2099|2099.5|2099|2099.5|2099|2099|2099|0
1634901030000|2021-10-22 11:10:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|498
1634901050000|2021-10-22 11:10:50|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|791
1634901060000|2021-10-22 11:11:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1300
1634901070000|2021-10-22 11:11:10|||||||||2058
1634901090000|2021-10-22 11:11:30|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|563
1634901100000|2021-10-22 11:11:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|2348
1634901110000|2021-10-22 11:11:50|||||||||407
1634901120000|2021-10-22 11:12:00|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2581
1634901130000|2021-10-22 11:12:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|225
1634901160000|2021-10-22 11:12:40|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|4101
1634901170000|2021-10-22 11:12:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|474
1634901180000|2021-10-22 11:13:00|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|3830
1634901200000|2021-10-22 11:13:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|4387
1634901210000|2021-10-22 11:13:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1088
1634901220000|2021-10-22 11:13:40|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|4240
1634901230000|2021-10-22 11:13:50|2097.5|2097.5|2097.5|2097|2097.5|2097.5|2097.5|2097|2840
1634901240000|2021-10-22 11:14:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2818
1634901250000|2021-10-22 11:14:10|2097.5|2097|2097.5|2097|2098|2097|2097.5|2097|2322
1634901260000|2021-10-22 11:14:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1243
1634901270000|2021-10-22 11:14:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|0
1634901280000|2021-10-22 11:14:40|||||||||639
1634901290000|2021-10-22 11:14:50|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|7118
1634901330000|2021-10-22 11:15:30|||||||||250
1634901340000|2021-10-22 11:15:40|||||||||2300
1634901350000|2021-10-22 11:15:50|||||||||2019
1634901380000|2021-10-22 11:16:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|4926
1634901390000|2021-10-22 11:16:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|370
1634901400000|2021-10-22 11:16:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3897
1634901430000|2021-10-22 11:17:10|||||||||2500
1634901440000|2021-10-22 11:17:20|||||||||1723
1634901450000|2021-10-22 11:17:30|2098||2097.5||2098||2097.5||250
1634901470000|2021-10-22 11:17:50|2098|2097.5|2098|2097.5|2098.5|2097.5|2098|2097.5|1524
1634901480000|2021-10-22 11:18:00|||||||||226
1634901490000|2021-10-22 11:18:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1386
1634901500000|2021-10-22 11:18:20|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|3000
1634901510000|2021-10-22 11:18:30|||||||||833
1634901520000|2021-10-22 11:18:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2426
1634901560000|2021-10-22 11:19:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|251
1634901580000|2021-10-22 11:19:40|||||||||1000
1634901600000|2021-10-22 11:20:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|5356
1634901610000|2021-10-22 11:20:10|2098.5|2098|2099|2098.5|2099.5|2099|2098.5|2098|7038
1634901620000|2021-10-22 11:20:20|2099.5|2099|2099.5|2099|2099.5|2099|2099|2099|1311
1634901630000|2021-10-22 11:20:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1507
1634901660000|2021-10-22 11:21:00|||||||||7
1634901690000|2021-10-22 11:21:30|||||||||3395
1634901700000|2021-10-22 11:21:40|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|5683
1634901710000|2021-10-22 11:21:50|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|422
1634901720000|2021-10-22 11:22:00|2098.5|2098|2098.5|2098|2098.5|2098|2098|2098|463
1634901730000|2021-10-22 11:22:10|2098|2097.5|2098|2097.5|2098|2098|2098|2097|2424
1634901740000|2021-10-22 11:22:20|||||||||800
1634901750000|2021-10-22 11:22:30|2097.5|2097|2097.5|2097|2098|2097.5|2097.5|2097|1704
1634901760000|2021-10-22 11:22:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|197
1634901770000|2021-10-22 11:22:50|2098||2097.5||2098||2097.5||2107
1634901790000|2021-10-22 11:23:10|||||||||2415
1634901800000|2021-10-22 11:23:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|3070
1634901810000|2021-10-22 11:23:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2096.5|1693
1634901830000|2021-10-22 11:23:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|531
1634901840000|2021-10-22 11:24:00|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097.5|9413
1634901850000|2021-10-22 11:24:10|||||||||1537
1634901890000|2021-10-22 11:24:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|96
1634901900000|2021-10-22 11:25:00|||||||||991
1634901930000|2021-10-22 11:25:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|698
1634901960000|2021-10-22 11:26:00|||||||||400
1634901970000|2021-10-22 11:26:10|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|458
1634902000000|2021-10-22 11:26:40|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|7752
1634902020000|2021-10-22 11:27:00|||||||||500
1634902040000|2021-10-22 11:27:20|||||||||299
1634902080000|2021-10-22 11:28:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|7069
1634902090000|2021-10-22 11:28:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|411
1634902100000|2021-10-22 11:28:20|||||||||100
1634902110000|2021-10-22 11:28:30|||||||||1936
1634902170000|2021-10-22 11:29:30|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|874
1634902180000|2021-10-22 11:29:40|2097.5|2097|2097.5|2097|2098|2097|2097|2096.5|4859
1634902210000|2021-10-22 11:30:10|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1029
1634902250000|2021-10-22 11:30:50|||||||||311
1634902280000|2021-10-22 11:31:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1140
1634902290000|2021-10-22 11:31:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|285
1634902310000|2021-10-22 11:31:50|||||||||88
1634902330000|2021-10-22 11:32:10|||||||||150
1634902340000|2021-10-22 11:32:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|687
1634902380000|2021-10-22 11:33:00|||||||||200
1634902410000|2021-10-22 11:33:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3517
1634902420000|2021-10-22 11:33:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3310
1634902440000|2021-10-22 11:34:00|||||||||39
1634902450000|2021-10-22 11:34:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|409
1634902510000|2021-10-22 11:35:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|2197
1634902520000|2021-10-22 11:35:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2485
1634902530000|2021-10-22 11:35:30|2099|2098.5|2099|2098.5|2099.5|2099|2099|2098.5|1581
1634902570000|2021-10-22 11:36:10|||||||||59
1634902600000|2021-10-22 11:36:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|816
1634902610000|2021-10-22 11:36:50|2099|2098.5|2099.5|2098.5|2099.5|2098.5|2099|2098.5|5677
1634902620000|2021-10-22 11:37:00|2099||2099||2099||2099||1091
1634902650000|2021-10-22 11:37:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|996
1634902660000|2021-10-22 11:37:40|2100.5|2099.5|2099.5|2099|2100.5|2100|2099.5|2099|16486
1634902670000|2021-10-22 11:37:50|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099|1760
1634902690000|2021-10-22 11:38:10|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099|12053
1634902700000|2021-10-22 11:38:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|3500
1634902710000|2021-10-22 11:38:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|2800
1634902780000|2021-10-22 11:39:40|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2396
1634902860000|2021-10-22 11:41:00|||||||||1227
1634902870000|2021-10-22 11:41:10|||||||||111
1634902880000|2021-10-22 11:41:20|||||||||748
1634902950000|2021-10-22 11:42:30|||||||||50
1634902960000|2021-10-22 11:42:40||2098.5||2099||2099||2098.5|1149
1634902970000|2021-10-22 11:42:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|95
1634903000000|2021-10-22 11:43:20|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|5608
1634903020000|2021-10-22 11:43:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1879
1634903040000|2021-10-22 11:44:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|568
1634903100000|2021-10-22 11:45:00|||||||||400
1634903110000|2021-10-22 11:45:10|||||||||145
1634903150000|2021-10-22 11:45:50|||||||||1376
1634903160000|2021-10-22 11:46:00|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|5261
1634903230000|2021-10-22 11:47:10|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|5822
1634903250000|2021-10-22 11:47:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1154
1634903280000|2021-10-22 11:48:00|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|6582
1634903290000|2021-10-22 11:48:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1546
1634903300000|2021-10-22 11:48:20|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|7345
1634903310000|2021-10-22 11:48:30|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|1284
1634903320000|2021-10-22 11:48:40|||||||||500
1634903350000|2021-10-22 11:49:10|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|4895
1634903370000|2021-10-22 11:49:30|||||||||2000
1634903380000|2021-10-22 11:49:40|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|2648
1634903390000|2021-10-22 11:49:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|0
1634903400000|2021-10-22 11:50:00|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|5177
1634903410000|2021-10-22 11:50:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1271
1634903420000|2021-10-22 11:50:20|2100|2099.5|2100|2099.5|2100|2099.5|2099.5|2099.5|1450
1634903430000|2021-10-22 11:50:30|||||||||500
1634903440000|2021-10-22 11:50:40|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|11200
1634903460000|2021-10-22 11:51:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2884
1634903490000|2021-10-22 11:51:30|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|3401
1634903500000|2021-10-22 11:51:40|||||||||5830
1634903510000|2021-10-22 11:51:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2620
1634903520000|2021-10-22 11:52:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|4472
1634903560000|2021-10-22 11:52:40|||||||||1151
1634903570000|2021-10-22 11:52:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1167
1634903580000|2021-10-22 11:53:00|2100|2099.5|2100|2099.5|2100.5|2099.5|2100|2099.5|904
1634903610000|2021-10-22 11:53:30|||||||||300
1634903650000|2021-10-22 11:54:10|||||||||4000
1634903660000|2021-10-22 11:54:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|3943
1634903670000|2021-10-22 11:54:30|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|5203
1634903690000|2021-10-22 11:54:50|||||||||1001
1634903720000|2021-10-22 11:55:20|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|7522
1634903740000|2021-10-22 11:55:40|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2099.5|5064
1634903750000|2021-10-22 11:55:50|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|4671
1634903770000|2021-10-22 11:56:10|||||||||5582
1634903780000|2021-10-22 11:56:20|||||||||1045
1634903830000|2021-10-22 11:57:10|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|3448
1634903840000|2021-10-22 11:57:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1184
1634903900000|2021-10-22 11:58:20|||||||||503
1634903910000|2021-10-22 11:58:30|2100|2098.5|2099|2098.5|2100|2099|2099|2098.5|12944
1634903920000|2021-10-22 11:58:40|2099.5|2099|2100|2099.5|2100|2099.5|2099|2099|4495
1634903960000|2021-10-22 11:59:20|||||||||400
1634904010000|2021-10-22 12:00:10|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|3650
1634904020000|2021-10-22 12:00:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|4578
1634904030000|2021-10-22 12:00:30|2100.5||2100||2100.5||2100||2631
1634904050000|2021-10-22 12:00:50|2100.5|2100|2100.5|2100|2100.5|2100|2100|2099.5|4201
1634904070000|2021-10-22 12:01:10|||||||||60
1634904080000|2021-10-22 12:01:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1498
1634904120000|2021-10-22 12:02:00|2099|2098.5|2099|2098.5|2099|2099|2099|2098.5|1950
1634904130000|2021-10-22 12:02:10|||||||||254
1634904140000|2021-10-22 12:02:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|96
1634904150000|2021-10-22 12:02:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|565
1634904170000|2021-10-22 12:02:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|684
1634904190000|2021-10-22 12:03:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|96
1634904200000|2021-10-22 12:03:20|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1754
1634904210000|2021-10-22 12:03:30|||||||||700
1634904220000|2021-10-22 12:03:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2012
1634904240000|2021-10-22 12:04:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|955
1634904270000|2021-10-22 12:04:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|137
1634904300000|2021-10-22 12:05:00|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|927
1634904320000|2021-10-22 12:05:20|2100|2099.5|2100|2099|2100|2099.5|2099.5|2099|1224
1634904330000|2021-10-22 12:05:30|2099.5||2099.5||2099.5||2099.5||500
1634904340000|2021-10-22 12:05:40|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1129
1634904350000|2021-10-22 12:05:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|666
1634904370000|2021-10-22 12:06:10|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|3939
1634904380000|2021-10-22 12:06:20|||||||||1000
1634904390000|2021-10-22 12:06:30|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|2208
1634904400000|2021-10-22 12:06:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1291
1634904410000|2021-10-22 12:06:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|4101
1634904420000|2021-10-22 12:07:00|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|2881
1634904440000|2021-10-22 12:07:20|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|719
1634904450000|2021-10-22 12:07:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1371
1634904460000|2021-10-22 12:07:40|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|4831
1634904480000|2021-10-22 12:08:00|2100||2099.5||2100||2099.5||0
1634904510000|2021-10-22 12:08:30|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|4713
1634904540000|2021-10-22 12:09:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|313
1634904550000|2021-10-22 12:09:10|||||||||100
1634904590000|2021-10-22 12:09:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2708
1634904610000|2021-10-22 12:10:10|||||||||450
1634904620000|2021-10-22 12:10:20|||||||||426
1634904640000|2021-10-22 12:10:40|||||||||820
1634904680000|2021-10-22 12:11:20|||||||||200
1634904700000|2021-10-22 12:11:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|3750
1634904710000|2021-10-22 12:11:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|3832
1634904720000|2021-10-22 12:12:00|2097.5|2097|2097|2096.5|2097.5|2097.5|2097|2096.5|1546
1634904730000|2021-10-22 12:12:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|1681
1634904740000|2021-10-22 12:12:20|||||||||137
1634904750000|2021-10-22 12:12:30|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|3297
1634904760000|2021-10-22 12:12:40|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|4069
1634904770000|2021-10-22 12:12:50|2097.5|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|0
1634904790000|2021-10-22 12:13:10|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|400
1634904810000|2021-10-22 12:13:30|||||||||1050
1634904820000|2021-10-22 12:13:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|417
1634904830000|2021-10-22 12:13:50|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|906
1634904840000|2021-10-22 12:14:00|2098||2097.5||2098||2097.5||0
1634904860000|2021-10-22 12:14:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|2727
1634904870000|2021-10-22 12:14:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|96
1634904890000|2021-10-22 12:14:50|||||||||400
1634904900000|2021-10-22 12:15:00|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|1259
1634904910000|2021-10-22 12:15:10|||||||||500
1634904970000|2021-10-22 12:16:10|2099||2098.5||2099||2098.5||148
1634904990000|2021-10-22 12:16:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|5416
1634905020000|2021-10-22 12:17:00|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1830
1634905040000|2021-10-22 12:17:20|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2098|1857
1634905110000|2021-10-22 12:18:30|||||||||291
1634905120000|2021-10-22 12:18:40|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|3582
1634905130000|2021-10-22 12:18:50|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|4754
1634905170000|2021-10-22 12:19:30|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|977
1634905180000|2021-10-22 12:19:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|7035
1634905190000|2021-10-22 12:19:50|2098.5|2098|2098.5|2098|2098.5|2098.5|2098.5|2098|235
1634905200000|2021-10-22 12:20:00|2099||2098.5||2099||2098.5||0
1634905210000|2021-10-22 12:20:10|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|1221
1634905220000|2021-10-22 12:20:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|0
1634905230000|2021-10-22 12:20:30|||||||||100
1634905240000|2021-10-22 12:20:40|2098|2097.5|2097.5|2096.5|2098|2097.5|2097|2096.5|10882
1634905250000|2021-10-22 12:20:50|2097||2097||2097||2097||400
1634905260000|2021-10-22 12:21:00|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|936
1634905270000|2021-10-22 12:21:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|135
1634905280000|2021-10-22 12:21:20|||||||||195
1634905300000|2021-10-22 12:21:40|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|1251
1634905320000|2021-10-22 12:22:00|||||||||500
1634905360000|2021-10-22 12:22:40|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|2059
1634905370000|2021-10-22 12:22:50||2095||2095||2095||2095|0
1634905380000|2021-10-22 12:23:00||2095.5||2095.5||2095.5||2095.5|0
1634905420000|2021-10-22 12:23:40||2095||2095.5||2095.5||2095|3027
1634905430000|2021-10-22 12:23:50||2095||2095.5||2095.5||2095|3960
1634905440000|2021-10-22 12:24:00|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|826
1634905460000|2021-10-22 12:24:20|||||||||500
1634905480000|2021-10-22 12:24:40|||||||||70
1634905510000|2021-10-22 12:25:10|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|2304
1634905520000|2021-10-22 12:25:20|||||||||1425
1634905530000|2021-10-22 12:25:30|||||||||3876
1634905540000|2021-10-22 12:25:40|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|3043
1634905550000|2021-10-22 12:25:50|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|2902
1634905560000|2021-10-22 12:26:00|2096||2095.5||2096||2095.5||0
1634905570000|2021-10-22 12:26:10|||||||||510
1634905610000|2021-10-22 12:26:50|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|15673
1634905650000|2021-10-22 12:27:30|||||||||2011
1634905710000|2021-10-22 12:28:30|||||||||400
1634905760000|2021-10-22 12:29:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2095.5|2388
1634905770000|2021-10-22 12:29:30||2095.5||2095.5||2095.5||2095.5|0
1634905800000|2021-10-22 12:30:00|2096||2096.5||2096.5||2096||1594
1634905810000|2021-10-22 12:30:10||2096||2096||2096||2096|254
1634905820000|2021-10-22 12:30:20|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|2745
1634905830000|2021-10-22 12:30:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|8529
1634905850000|2021-10-22 12:30:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1606
1634905860000|2021-10-22 12:31:00|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|1386
1634905870000|2021-10-22 12:31:10|2098|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|4177
1634905890000|2021-10-22 12:31:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|2814
1634905910000|2021-10-22 12:31:50|||||||||1250
1634905920000|2021-10-22 12:32:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|3243
1634905930000|2021-10-22 12:32:10|||||||||1582
1634905970000|2021-10-22 12:32:50|||||||||1500
1634905980000|2021-10-22 12:33:00|||||||||1000
1634905990000|2021-10-22 12:33:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|2754
1634906000000|2021-10-22 12:33:20|2097.5|2097|2098.5|2098|2098.5|2098|2097.5|2097|9871
1634906070000|2021-10-22 12:34:30|2098|2097.5|2098|2097.5|2098|2098|2098|2097.5|4376
1634906080000|2021-10-22 12:34:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|830
1634906100000|2021-10-22 12:35:00|2098|2096.5|2098|2097.5|2098|2097.5|2098|2096.5|3840
1634906110000|2021-10-22 12:35:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|742
1634906120000|2021-10-22 12:35:20|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|1730
1634906130000|2021-10-22 12:35:30|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|6741
1634906140000|2021-10-22 12:35:40|2097.5|2097|2097.5|2097|2097.5|2097.5|2097.5|2096.5|2465
1634906150000|2021-10-22 12:35:50|2097|2096.5|2097|2096.5|2097.5|2097|2097|2096.5|1905
1634906160000|2021-10-22 12:36:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|1661
1634906170000|2021-10-22 12:36:10||2097||2097.5||2097.5||2097|498
1634906180000|2021-10-22 12:36:20|||||||||250
1634906200000|2021-10-22 12:36:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2096.5|1909
1634906210000|2021-10-22 12:36:50|||||||||1000
1634906220000|2021-10-22 12:37:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|3
1634906230000|2021-10-22 12:37:10|2096.5|2096|2097.5|2097|2098|2097.5|2096.5|2096|14301
1634906240000|2021-10-22 12:37:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|0
1634906250000|2021-10-22 12:37:30|2097.5||2097||2097.5||2097||0
1634906260000|2021-10-22 12:37:40|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|896
1634906280000|2021-10-22 12:38:00|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|796
1634906290000|2021-10-22 12:38:10|||||||||200
1634906300000|2021-10-22 12:38:20|||||||||4700
1634906310000|2021-10-22 12:38:30|||||||||1200
1634906320000|2021-10-22 12:38:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|2141
1634906330000|2021-10-22 12:38:50|2097||2097||2097||2096.5||0
1634906340000|2021-10-22 12:39:00|2096.5||2096.5||2096.5||2096.5||0
1634906350000|2021-10-22 12:39:10|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|5909
1634906370000|2021-10-22 12:39:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|96
1634906380000|2021-10-22 12:39:40|||||||||136
1634906400000|2021-10-22 12:40:00|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|99
1634906410000|2021-10-22 12:40:10|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|241
1634906420000|2021-10-22 12:40:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|400
1634906440000|2021-10-22 12:40:40|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|19869
1634906470000|2021-10-22 12:41:10|||||||||2200
1634906480000|2021-10-22 12:41:20|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|2572
1634906490000|2021-10-22 12:41:30|2094.5|2094|2094.5|2094|2095|2094.5|2094.5|2094|4273
1634906500000|2021-10-22 12:41:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|1150
1634906510000|2021-10-22 12:41:50|||||||||2000
1634906520000|2021-10-22 12:42:00|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|4259
1634906530000|2021-10-22 12:42:10|2095.5|2095|2095.5|2094.5|2095.5|2095|2095|2094.5|1537
1634906540000|2021-10-22 12:42:20|2095||2095||2095||2095||0
1634906560000|2021-10-22 12:42:40|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|918
1634906570000|2021-10-22 12:42:50|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|605
1634906580000|2021-10-22 12:43:00|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|381
1634906590000|2021-10-22 12:43:10|2095.5||2095.5||2095.5||2095||800
1634906610000|2021-10-22 12:43:30||2095||2095||2095||2095|0
1634906630000|2021-10-22 12:43:50|||||||||885
1634906640000|2021-10-22 12:44:00|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|3742
1634906650000|2021-10-22 12:44:10|2095|2093.5|2094.5|2093.5|2095|2093.5|2094.5|2093.5|8075
1634906660000|2021-10-22 12:44:20||2094||2094||2094||2094|0
1634906670000|2021-10-22 12:44:30|||||||||245
1634906690000|2021-10-22 12:44:50|||||||||20
1634906750000|2021-10-22 12:45:50|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|6557
1634906760000|2021-10-22 12:46:00|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1288
1634906770000|2021-10-22 12:46:10|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|7659
1634906790000|2021-10-22 12:46:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|1052
1634906810000|2021-10-22 12:46:50|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|742
1634906820000|2021-10-22 12:47:00|2094.5|2094|2094.5|2094|2095|2094|2094.5|2094|1091
1634906830000|2021-10-22 12:47:10|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1273
1634906840000|2021-10-22 12:47:20|||||||||1000
1634906850000|2021-10-22 12:47:30|||||||||2267
1634906860000|2021-10-22 12:47:40|2095||2094.5||2095||2094.5||750
1634906890000|2021-10-22 12:48:10|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|500
1634906900000|2021-10-22 12:48:20|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|2805
1634906910000|2021-10-22 12:48:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|1152
1634906950000|2021-10-22 12:49:10|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1211
1634906960000|2021-10-22 12:49:20|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|10485
1634906970000|2021-10-22 12:49:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|0
1634906980000|2021-10-22 12:49:40|2094.5|2094|2095.5|2095|2095.5|2095|2094.5|2094|2733
1634906990000|2021-10-22 12:49:50|||||||||527
1634907000000|2021-10-22 12:50:00|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|434
1634907010000|2021-10-22 12:50:10|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1201
1634907020000|2021-10-22 12:50:20|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|3730
1634907030000|2021-10-22 12:50:30|||||||||360
1634907060000|2021-10-22 12:51:00|||||||||250
1634907080000|2021-10-22 12:51:20|||||||||1100
1634907090000|2021-10-22 12:51:30|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|1813
1634907100000|2021-10-22 12:51:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|583
1634907110000|2021-10-22 12:51:50|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|915
1634907120000|2021-10-22 12:52:00|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|3525
1634907130000|2021-10-22 12:52:10|2096|2095.5|2096|2095|2096.5|2096|2095.5|2095|7075
1634907140000|2021-10-22 12:52:20|2095.5||2095.5||2095.5||2095.5||500
1634907150000|2021-10-22 12:52:30|||||||||100
1634907160000|2021-10-22 12:52:40|2096||2096||2096||2096||501
1634907170000|2021-10-22 12:52:50|2095.5||2095.5||2095.5||2095.5||1900
1634907180000|2021-10-22 12:53:00|||||||||1000
1634907200000|2021-10-22 12:53:20|||||||||71
1634907210000|2021-10-22 12:53:30|||||||||1700
1634907220000|2021-10-22 12:53:40|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|2351
1634907230000|2021-10-22 12:53:50|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|496
1634907240000|2021-10-22 12:54:00|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|5122
1634907250000|2021-10-22 12:54:10|||||||||500
1634907270000|2021-10-22 12:54:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|487
1634907280000|2021-10-22 12:54:40|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|1714
1634907290000|2021-10-22 12:54:50|||||||||20
1634907310000|2021-10-22 12:55:10|2095|2094.5|2096|2095.5|2096|2095.5|2095|2094.5|5838
1634907320000|2021-10-22 12:55:20|||||||||3500
1634907330000|2021-10-22 12:55:30|2095.5|2095|2096|2095|2096|2095|2095.5|2095|1707
1634907340000|2021-10-22 12:55:40|2095.5|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|5573
1634907370000|2021-10-22 12:56:10|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|98
1634907380000|2021-10-22 12:56:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|137
1634907420000|2021-10-22 12:57:00|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|684
1634907430000|2021-10-22 12:57:10|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|1
1634907450000|2021-10-22 12:57:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|3118
1634907470000|2021-10-22 12:57:50|||||||||4610
1634907480000|2021-10-22 12:58:00|2095|2094.5|2095|2094.5|2095|2095|2095|2094.5|8830
1634907490000|2021-10-22 12:58:10|||||||||1980
1634907510000|2021-10-22 12:58:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1230
1634907560000|2021-10-22 12:59:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|991
1634907570000|2021-10-22 12:59:30|2095.5|2095|2096|2095|2096|2095.5|2095.5|2095|482
1634907600000|2021-10-22 13:00:00|2096.5|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|3135
1634907620000|2021-10-22 13:00:20|||||||||83
1634907650000|2021-10-22 13:00:50|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|2091
1634907690000|2021-10-22 13:01:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|633
1634907700000|2021-10-22 13:01:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|1831
1634907710000|2021-10-22 13:01:50|||||||||678
1634907720000|2021-10-22 13:02:00|||||||||478
1634907730000|2021-10-22 13:02:10|2097||2096.5||2097||2096.5||0
1634907740000|2021-10-22 13:02:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|8700
1634907750000|2021-10-22 13:02:30|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|426
1634907770000|2021-10-22 13:02:50|||||||||200
1634907800000|2021-10-22 13:03:20|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|6552
1634907810000|2021-10-22 13:03:30|2094.5|2094|2094.5|2094|2095|2094.5|2094.5|2094|3738
1634907820000|2021-10-22 13:03:40|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|812
1634907840000|2021-10-22 13:04:00|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|1288
1634907850000|2021-10-22 13:04:10|2094.5|2094|2094.5|2094|2095|2094|2094.5|2094|807
1634907860000|2021-10-22 13:04:20|||||||||1129
1634907870000|2021-10-22 13:04:30|||||||||226
1634907880000|2021-10-22 13:04:40|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1513
1634907890000|2021-10-22 13:04:50|2094|2093.5|2094|2093.5|2094.5|2093.5|2094|2093.5|688
1634907900000|2021-10-22 13:05:00|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|678
1634907910000|2021-10-22 13:05:10|||||||||225
1634907920000|2021-10-22 13:05:20||2093.5||2094||2094||2093.5|539
1634907940000|2021-10-22 13:05:40|2095||2095||2095||2095||1045
1634907960000|2021-10-22 13:06:00|2094.5|2093.5|2094.5|2094|2095|2094.5|2094.5|2093.5|5612
1634907970000|2021-10-22 13:06:10|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094.5|2150
1634907990000|2021-10-22 13:06:30|2094.5|2094|2095|2094|2095|2094.5|2094.5|2094|713
1634908000000|2021-10-22 13:06:40||2094.5||2094||2094.5||2094|0
1634908010000|2021-10-22 13:06:50|2094.5|2094.5|2094.5|2094|2094.5|2094.5|2094.5|2094|1524
1634908020000|2021-10-22 13:07:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|4573
1634908030000|2021-10-22 13:07:10||2092.5||2093||2093||2092.5|5930
1634908040000|2021-10-22 13:07:20|||||||||750
1634908050000|2021-10-22 13:07:30|2093|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|2385
1634908060000|2021-10-22 13:07:40|2093|2093|2094|2093.5|2094|2093.5|2093|2093|5339
1634908070000|2021-10-22 13:07:50|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|967
1634908080000|2021-10-22 13:08:00|2095|2094|2094.5|2094|2095|2094|2094.5|2094|25667
1634908100000|2021-10-22 13:08:20|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1333
1634908110000|2021-10-22 13:08:30|2094|2093.5|2094|2093.5|2094.5|2093.5|2094|2093.5|0
1634908120000|2021-10-22 13:08:40|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|0
1634908130000|2021-10-22 13:08:50|2094.5||2094||2094.5||2094||627
1634908140000|2021-10-22 13:09:00|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|1890
1634908160000|2021-10-22 13:09:20|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|4155
1634908170000|2021-10-22 13:09:30|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|670
1634908180000|2021-10-22 13:09:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|1299
1634908190000|2021-10-22 13:09:50|2094|2093.5|2094|2093.5|2094.5|2093.5|2094|2093.5|596
1634908200000|2021-10-22 13:10:00|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|2240
1634908220000|2021-10-22 13:10:20|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1928
1634908230000|2021-10-22 13:10:30|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|2655
1634908240000|2021-10-22 13:10:40|2094|2093.5|2094.5|2093.5|2094.5|2094|2094|2093.5|1415
1634908250000|2021-10-22 13:10:50|2094|2094|2094|2093.5|2094|2094|2094|2093.5|967
1634908270000|2021-10-22 13:11:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|5154
1634908280000|2021-10-22 13:11:20|||||||||180
1634908290000|2021-10-22 13:11:30|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1736
1634908300000|2021-10-22 13:11:40|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|2859
1634908310000|2021-10-22 13:11:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2770
1634908320000|2021-10-22 13:12:00|||||||||1274
1634908340000|2021-10-22 13:12:20|||||||||500
1634908350000|2021-10-22 13:12:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|7053
1634908360000|2021-10-22 13:12:40|2092.5|2092|2092|2091.5|2093|2092.5|2092|2091.5|16569
1634908370000|2021-10-22 13:12:50|2092.5||2092||2092.5||2092||1389
1634908380000|2021-10-22 13:13:00|||||||||1744
1634908390000|2021-10-22 13:13:10|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|397
1634908400000|2021-10-22 13:13:20|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091|2112
1634908410000|2021-10-22 13:13:30|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|2122
1634908420000|2021-10-22 13:13:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1078
1634908430000|2021-10-22 13:13:50|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|233
1634908440000|2021-10-22 13:14:00|||||||||8282
1634908450000|2021-10-22 13:14:10|||||||||1500
1634908460000|2021-10-22 13:14:20|||||||||3455
1634908480000|2021-10-22 13:14:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|931
1634908500000|2021-10-22 13:15:00|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1671
1634908510000|2021-10-22 13:15:10|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1959
1634908520000|2021-10-22 13:15:20|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1358
1634908530000|2021-10-22 13:15:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|470
1634908540000|2021-10-22 13:15:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2677
1634908550000|2021-10-22 13:15:50|||||||||2100
1634908560000|2021-10-22 13:16:00|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|3247
1634908570000|2021-10-22 13:16:10|||||||||500
1634908600000|2021-10-22 13:16:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1640
1634908610000|2021-10-22 13:16:50|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1126
1634908620000|2021-10-22 13:17:00|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|3654
1634908630000|2021-10-22 13:17:10|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|331
1634908640000|2021-10-22 13:17:20|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|2749
1634908650000|2021-10-22 13:17:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|694
1634908670000|2021-10-22 13:17:50|||||||||200
1634908690000|2021-10-22 13:18:10|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|96
1634908700000|2021-10-22 13:18:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|200
1634908750000|2021-10-22 13:19:10|2091|2090.5|2091|2090.5|2091|2091|2091|2090.5|12741
1634908760000|2021-10-22 13:19:20|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1416
1634908770000|2021-10-22 13:19:30|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|1522
1634908780000|2021-10-22 13:19:40|||||||||25112
1634908790000|2021-10-22 13:19:50|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2127
1634908800000|2021-10-22 13:20:00||2090||2090.5||2090.5||2090|2047
1634908820000|2021-10-22 13:20:20|||||||||805
1634908830000|2021-10-22 13:20:30|||||||||2499
1634908850000|2021-10-22 13:20:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2090.5|14399
1634908880000|2021-10-22 13:21:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1686
1634908890000|2021-10-22 13:21:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|2478
1634908910000|2021-10-22 13:21:50|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|4575
1634908920000|2021-10-22 13:22:00|||||||||4000
1634908930000|2021-10-22 13:22:10|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1980
1634908940000|2021-10-22 13:22:20|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|3389
1634908970000|2021-10-22 13:22:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|10000
1634908990000|2021-10-22 13:23:10|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|2659
1634909010000|2021-10-22 13:23:30|||||||||100
1634909020000|2021-10-22 13:23:40|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|4167
1634909030000|2021-10-22 13:23:50|2092.5|2092|2092|2091.5|2092.5|2092|2091.5|2091|8134
1634909050000|2021-10-22 13:24:10|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|1236
1634909070000|2021-10-22 13:24:30|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|8221
1634909090000|2021-10-22 13:24:50|||||||||638
1634909100000|2021-10-22 13:25:00|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091.5|1108
1634909120000|2021-10-22 13:25:20|2092.5|2092|2092.5|2092|2092.5|2092|2092|2092|1642
1634909130000|2021-10-22 13:25:30|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1303
1634909140000|2021-10-22 13:25:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1931
1634909150000|2021-10-22 13:25:50|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|6102
1634909160000|2021-10-22 13:26:00|||||||||600
1634909170000|2021-10-22 13:26:10|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|5386
1634909190000|2021-10-22 13:26:30|||||||||675
1634909200000|2021-10-22 13:26:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|3295
1634909220000|2021-10-22 13:27:00|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2497
1634909240000|2021-10-22 13:27:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|5432
1634909260000|2021-10-22 13:27:40|||||||||659
1634909270000|2021-10-22 13:27:50|||||||||400
1634909280000|2021-10-22 13:28:00|2091|2090.5|2092|2091.5|2092|2091.5|2091|2090.5|15125
1634909290000|2021-10-22 13:28:10||2091||2091||2091.5||2091|0
1634909300000|2021-10-22 13:28:20||2091.5||2091.5||2091.5||2091.5|0
1634909310000|2021-10-22 13:28:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|4612
1634909320000|2021-10-22 13:28:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|3770
1634909330000|2021-10-22 13:28:50|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090|11738
1634909350000|2021-10-22 13:29:10|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|16470
1634909390000|2021-10-22 13:29:50|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|4727
1634909400000|2021-10-22 13:30:00|2092|2091.5|2094.5|2094|2095|2094.5|2091.5|2091|31689
1634909410000|2021-10-22 13:30:10|2094|2093.5|2093.5|2093|2094|2093.5|2093|2092.5|15335
1634909420000|2021-10-22 13:30:20|2094|2093.5|2094.5|2094|2095|2094.5|2094|2093|4263
1634909430000|2021-10-22 13:30:30|2095|2094.5|2093.5|2093|2095.5|2095|2093.5|2093|17068
1634909440000|2021-10-22 13:30:40|2093|2092.5|2095|2094.5|2096.5|2096|2093|2092.5|3261
1634909450000|2021-10-22 13:30:50|2094.5|2094|2095|2094|2095|2094.5|2094|2093.5|4708
1634909460000|2021-10-22 13:31:00|2095.5|2094.5|2096|2095.5|2096.5|2096|2095|2094.5|11236
1634909470000|2021-10-22 13:31:10|2096.5|2096|2095.5|2094.5|2097|2096.5|2095|2094.5|4976
1634909480000|2021-10-22 13:31:20|2095|2095|2094|2093.5|2095|2095|2094|2093.5|3543
1634909490000|2021-10-22 13:31:30|2094.5|2094|2094|2093.5|2094.5|2094|2093.5|2092.5|3526
1634909500000|2021-10-22 13:31:40|2093.5|2093|2095|2094.5|2095.5|2095|2093.5|2093|4534
1634909510000|2021-10-22 13:31:50|2094.5|2094|2095.5|2095|2095.5|2095|2094.5|2094|4504
1634909520000|2021-10-22 13:32:00|2095|2094.5|2096|2095.5|2096|2095.5|2094.5|2093.5|2108
1634909530000|2021-10-22 13:32:10|2096.5|2095|2096.5|2096|2097|2096.5|2096.5|2095|3713
1634909540000|2021-10-22 13:32:20|2096|2095.5|2096.5|2096|2097|2096.5|2096|2095.5|4619
1634909550000|2021-10-22 13:32:30|2097|2095.5|2096.5|2096|2097|2096.5|2096|2095.5|3500
1634909560000|2021-10-22 13:32:40|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|974
1634909570000|2021-10-22 13:32:50|2096.5|2096|2099|2098|2099|2098|2096.5|2096|68022
1634909580000|2021-10-22 13:33:00|2098.5|2098.5|2100|2099|2101|2100.5|2098.5|2098|21311
1634909590000|2021-10-22 13:33:10|2099.5|2098.5|2098.5|2097.5|2099.5|2099|2098|2097.5|7203
1634909600000|2021-10-22 13:33:20|2098|2098|2098|2097.5|2098.5|2098|2097.5|2097|4266
1634909610000|2021-10-22 13:33:30|2098.5|2098|2096.5|2095.5|2099|2098.5|2096|2095.5|7793
1634909620000|2021-10-22 13:33:40|2096|2096|2096.5|2096|2096.5|2096|2095.5|2095|8223
1634909630000|2021-10-22 13:33:50|2096|2095.5|2096.5|2095.5|2096.5|2096|2096|2095.5|404
1634909640000|2021-10-22 13:34:00|2097|2096|2097|2096|2097.5|2097|2096.5|2095.5|11716
1634909650000|2021-10-22 13:34:10|2097.5|2096.5|2097|2096.5|2098|2097|2097|2096.5|501
1634909660000|2021-10-22 13:34:20|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|3593
1634909670000|2021-10-22 13:34:30|2097.5|2096|2098|2097.5|2098|2097.5|2097|2096|1510
1634909680000|2021-10-22 13:34:40|2097.5|2097|2097|2096.5|2098|2097.5|2097|2096.5|998
1634909690000|2021-10-22 13:34:50|2097.5|2097|2097.5|2097|2097.5|2097|2096.5|2096|2616
1634909700000|2021-10-22 13:35:00|2098|2096.5|2098.5|2097.5|2098.5|2097.5|2097.5|2096.5|1940
1634909710000|2021-10-22 13:35:10|2098|2097|2097|2096.5|2098|2097|2096.5|2096|2650
1634909720000|2021-10-22 13:35:20|2096.5|2096|2097|2096|2097|2096.5|2096.5|2096|255
1634909730000|2021-10-22 13:35:30|2096.5|2095.5|2095.5|2095|2096.5|2096|2095.5|2094.5|2722
1634909740000|2021-10-22 13:35:40|2095|2094.5|2096|2095|2096|2095.5|2095|2094.5|5001
1634909750000|2021-10-22 13:35:50|2096.5|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|660
1634909760000|2021-10-22 13:36:00|2095.5|2095|2094.5|2093.5|2095.5|2095|2094.5|2093.5|6710
1634909770000|2021-10-22 13:36:10|2094|2094|2095|2094.5|2095|2094.5|2094|2093.5|4184
1634909780000|2021-10-22 13:36:20|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|949
1634909790000|2021-10-22 13:36:30|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2095|296
1634909800000|2021-10-22 13:36:40|2097|2095.5|2096.5|2096|2097|2096.5|2096|2095.5|1266
1634909810000|2021-10-22 13:36:50|2097|2096.5|2097|2096.5|2097.5|2096.5|2096.5|2096.5|445
1634909820000|2021-10-22 13:37:00|2097.5|2097|2097|2096|2097.5|2097|2096.5|2096|0
1634909830000|2021-10-22 13:37:10|2096.5|2095.5|2095|2094.5|2096.5|2096|2095|2094.5|5328
1634909840000|2021-10-22 13:37:20|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|455
1634909850000|2021-10-22 13:37:30|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|5291
1634909860000|2021-10-22 13:37:40|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|919
1634909870000|2021-10-22 13:37:50|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|2489
1634909880000|2021-10-22 13:38:00|2094|2093.5|2094|2093|2094|2093.5|2093.5|2093|8352
1634909890000|2021-10-22 13:38:10|2093.5|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|845
1634909900000|2021-10-22 13:38:20|2094|2093|2094|2093|2094|2093.5|2093.5|2093|1677
1634909910000|2021-10-22 13:38:30|2094.5|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1624
1634909920000|2021-10-22 13:38:40|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|1865
1634909930000|2021-10-22 13:38:50|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|5212
1634909940000|2021-10-22 13:39:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2796
1634909950000|2021-10-22 13:39:10|2094|2092.5|2093|2092.5|2094|2092.5|2093|2092.5|810
1634909960000|2021-10-22 13:39:20|2093.5|2093|2093.5|2093|2094|2093|2093.5|2092.5|2000
1634909970000|2021-10-22 13:39:30|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|0
1634909980000|2021-10-22 13:39:40|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2092.5|499
1634909990000|2021-10-22 13:39:50|2094.5||2094.5||2094.5||2094||0
1634910000000|2021-10-22 13:40:00|2095|2094|2095.5|2094.5|2095.5|2095|2095|2094|1163
1634910010000|2021-10-22 13:40:10|2095||2095||2095.5||2095||1299
1634910020000|2021-10-22 13:40:20|2094.5|2094|2094.5|2093.5|2094.5|2094.5|2094|2093.5|5813
1634910030000|2021-10-22 13:40:30|2095|2094|2095.5|2095|2095.5|2095|2094.5|2094|4187
1634910040000|2021-10-22 13:40:40|2095|2094.5|2095.5|2095|2096|2095.5|2095|2094.5|1700
1634910050000|2021-10-22 13:40:50|2096|2094.5|2096|2095.5|2096.5|2095.5|2095.5|2094.5|4196
1634910060000|2021-10-22 13:41:00|2095.5|2095|2095|2094.5|2096|2095.5|2094.5|2094|6426
1634910070000|2021-10-22 13:41:10|2095.5|2095|2095.5|2095|2096.5|2096|2095.5|2095|3304
1634910080000|2021-10-22 13:41:20|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|1655
1634910090000|2021-10-22 13:41:30|2096|2095.5|2095|2094.5|2096|2095.5|2094.5|2094|5092
1634910100000|2021-10-22 13:41:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|774
1634910110000|2021-10-22 13:41:50|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093|27658
1634910120000|2021-10-22 13:42:00|2093.5|2093|2093|2092.5|2093.5|2093.5|2093|2092.5|6686
1634910130000|2021-10-22 13:42:10|2093.5|2093|2094|2093.5|2094|2093.5|2093|2092.5|7390
1634910150000|2021-10-22 13:42:30|2094.5|2094|2093.5|2093|2094.5|2094|2093.5|2093|7981
1634910160000|2021-10-22 13:42:40|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|5687
1634910170000|2021-10-22 13:42:50|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|4788
1634910180000|2021-10-22 13:43:00|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1410
1634910190000|2021-10-22 13:43:10|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|2463
1634910200000|2021-10-22 13:43:20|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094.5|2454
1634910210000|2021-10-22 13:43:30|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094|6817
1634910220000|2021-10-22 13:43:40|||||||||107
1634910240000|2021-10-22 13:44:00|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|3250
1634910250000|2021-10-22 13:44:10|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|7555
1634910260000|2021-10-22 13:44:20|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|14753
1634910270000|2021-10-22 13:44:30|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|732
1634910280000|2021-10-22 13:44:40|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|13398
1634910290000|2021-10-22 13:44:50|||||||||3411
1634910300000|2021-10-22 13:45:00|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|4048
1634910310000|2021-10-22 13:45:10|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|2219
1634910320000|2021-10-22 13:45:20|2095|2094.5|2095.5|2095|2095.5|2095|2094.5|2094|2396
1634910340000|2021-10-22 13:45:40|2095|2094.5|2096|2095.5|2096.5|2095.5|2095|2094.5|7112
1634910350000|2021-10-22 13:45:50|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|5147
1634910360000|2021-10-22 13:46:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2095.5|4160
1634910370000|2021-10-22 13:46:10|2097|2096.5|2096.5|2096|2097|2096.5|2096|2095.5|3831
1634910380000|2021-10-22 13:46:20|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|2286
1634910390000|2021-10-22 13:46:30|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|3009
1634910410000|2021-10-22 13:46:50|2094.5|2094|2094|2093|2094.5|2094.5|2093.5|2093|17429
1634910420000|2021-10-22 13:47:00|2093.5|2092.5|2094.5|2094|2094.5|2094|2093.5|2092.5|7324
1634910430000|2021-10-22 13:47:10|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|4671
1634910440000|2021-10-22 13:47:20|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|1119
1634910450000|2021-10-22 13:47:30|2094.5|2094|2094|2093.5|2095|2094.5|2094|2093|4614
1634910460000|2021-10-22 13:47:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|577
1634910470000|2021-10-22 13:47:50|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|10707
1634910480000|2021-10-22 13:48:00|2094|2093.5|2094.5|2094|2094.5|2094|2093.5|2093|13362
1634910490000|2021-10-22 13:48:10|2094|2093.5|2093|2092.5|2094|2093.5|2093|2092.5|2409
1634910500000|2021-10-22 13:48:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1020
1634910510000|2021-10-22 13:48:30|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|4230
1634910520000|2021-10-22 13:48:40|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|5505
1634910530000|2021-10-22 13:48:50|2093|2092.5|2092.5|2092|2093.5|2092.5|2092.5|2092|3242
1634910540000|2021-10-22 13:49:00|2092|2091.5|2093|2092.5|2093|2092.5|2092|2091.5|6748
1634910550000|2021-10-22 13:49:10|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|4442
1634910560000|2021-10-22 13:49:20|||||||||1000
1634910570000|2021-10-22 13:49:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|8138
1634910580000|2021-10-22 13:49:40|2093|2092.5|2093|2092.5|2093.5|2092.5|2092.5|2092|1627
1634910590000|2021-10-22 13:49:50|2093.5|2092|2093|2092|2093.5|2092.5|2092.5|2092|1968
1634910600000|2021-10-22 13:50:00|2093.5|2092.5|2095.5|2094.5|2095.5|2095|2093|2092.5|2966
1634910610000|2021-10-22 13:50:10|2096|2095|2096|2095.5|2097|2096|2095.5|2095|1749
1634910620000|2021-10-22 13:50:20|2095.5|2095|2096|2095.5|2096.5|2095.5|2095.5|2095|1423
1634910630000|2021-10-22 13:50:30|2096.5|2096|2096.5|2095.5|2096.5|2096|2096|2095.5|1120
1634910640000|2021-10-22 13:50:40|2096|2095|2096|2095.5|2096|2095.5|2095.5|2095|2288
1634910650000|2021-10-22 13:50:50|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094.5|3449
1634910660000|2021-10-22 13:51:00|2095.5|2095|2095|2094.5|2096|2095.5|2094.5|2094|3354
1634910670000|2021-10-22 13:51:10|2095.5|2094|2096.5|2096|2096.5|2096|2095.5|2094|26261
1634910680000|2021-10-22 13:51:20|||||||||1050
1634910690000|2021-10-22 13:51:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|1134
1634910700000|2021-10-22 13:51:40|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|3272
1634910710000|2021-10-22 13:51:50|2097|2096.5|2097|2096|2097|2096.5|2096.5|2096|0
1634910720000|2021-10-22 13:52:00|2096.5|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|1977
1634910730000|2021-10-22 13:52:10|2097|2096.5|2097|2096.5|2097.5|2097|2096.5|2096|6357
1634910740000|2021-10-22 13:52:20|2097.5|2097|2097.5|2096.5|2097.5|2097|2097|2096.5|2488
1634910750000|2021-10-22 13:52:30|2097|2097|2097.5|2097|2097.5|2097|2097|2096.5|96
1634910760000|2021-10-22 13:52:40|2097|2096.5|2096.5|2096|2097.5|2097|2096.5|2096|4119
1634910770000|2021-10-22 13:52:50|||||||||400
1634910780000|2021-10-22 13:53:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|1122
1634910790000|2021-10-22 13:53:10|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|2545
1634910800000|2021-10-22 13:53:20|2096.5|2096|2096|2095.5|2097|2096.5|2096|2095.5|17018
1634910810000|2021-10-22 13:53:30|2096.5|2096|2096.5|2095.5|2096.5|2096|2096|2095.5|7718
1634910820000|2021-10-22 13:53:40|2096|2095|2096|2095.5|2096|2095.5|2095.5|2095|1121
1634910830000|2021-10-22 13:53:50|||||||||800
1634910840000|2021-10-22 13:54:00|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|3462
1634910850000|2021-10-22 13:54:10|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|1988
1634910860000|2021-10-22 13:54:20|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|2521
1634910870000|2021-10-22 13:54:30|2097|2096.5|2096|2095.5|2097|2096.5|2095.5|2095|3599
1634910880000|2021-10-22 13:54:40|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|2981
1634910890000|2021-10-22 13:54:50|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|3876
1634910900000|2021-10-22 13:55:00|2096|2095.5|2097|2096.5|2097|2096.5|2096|2095.5|6098
1634910910000|2021-10-22 13:55:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|2923
1634910920000|2021-10-22 13:55:20|2097.5||2097||2097.5||2097||1550
1634910930000|2021-10-22 13:55:30|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|1925
1634910940000|2021-10-22 13:55:40|2096.5|2096|2096.5|2096|2097|2096|2096|2095.5|1412
1634910950000|2021-10-22 13:55:50|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|23
1634910960000|2021-10-22 13:56:00|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|580
1634910970000|2021-10-22 13:56:10|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|2104
1634910980000|2021-10-22 13:56:20|2095||2094.5||2095||2094.5||0
1634910990000|2021-10-22 13:56:30|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094.5|270
1634911010000|2021-10-22 13:56:50|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094.5|1836
1634911020000|2021-10-22 13:57:00|2095|2094.5|2095|2094.5|2095.5|2094.5|2095|2094.5|1057
1634911030000|2021-10-22 13:57:10|2094.5|2094|2094.5|2094|2095|2094|2094.5|2094|1169
1634911050000|2021-10-22 13:57:30|||||||||411
1634911060000|2021-10-22 13:57:40|2094|2093.5|2094.5|2094|2095|2094.5|2094|2093.5|3682
1634911070000|2021-10-22 13:57:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1498
1634911080000|2021-10-22 13:58:00|2094.5|2094|2094.5|2094|2095|2094|2094.5|2093.5|19100
1634911090000|2021-10-22 13:58:10|2095|2094.5|2095|2094|2095|2094.5|2095|2094|2151
1634911100000|2021-10-22 13:58:20|2094.5|2094.5|2095|2094.5|2095|2094.5|2094.5|2094.5|0
1634911120000|2021-10-22 13:58:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|588
1634911130000|2021-10-22 13:58:50|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|4663
1634911140000|2021-10-22 13:59:00|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|1553
1634911150000|2021-10-22 13:59:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|408
1634911160000|2021-10-22 13:59:20||2093||2093.5||2093.5||2093|600
1634911170000|2021-10-22 13:59:30|2094.5|2094|2095|2094|2095|2094.5|2094.5|2093.5|4658
1634911180000|2021-10-22 13:59:40|2094.5|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|1359
1634911190000|2021-10-22 13:59:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|400
1634911200000|2021-10-22 14:00:00|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1000
1634911210000|2021-10-22 14:00:10|2093.5|2093|2092.5|2092|2093.5|2093|2092|2091.5|9106
1634911220000|2021-10-22 14:00:20|2092|2091.5|2092.5|2092|2093|2092.5|2092|2091.5|5374
1634911230000|2021-10-22 14:00:30|2092|2091.5|2093|2092.5|2093|2092.5|2092|2091.5|8872
1634911240000|2021-10-22 14:00:40|2093.5|2092|2093|2092.5|2093.5|2092.5|2093|2092|0
1634911250000|2021-10-22 14:00:50|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1814
1634911260000|2021-10-22 14:01:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1284
1634911270000|2021-10-22 14:01:10|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|2253
1634911280000|2021-10-22 14:01:20|2092|2092|2092|2091.5|2092|2092|2092|2091.5|354
1634911290000|2021-10-22 14:01:30|2091.5|2091|2092|2091|2092|2091.5|2091.5|2091|2573
1634911300000|2021-10-22 14:01:40|2091.5|2090.5|2091.5|2091|2092|2091|2091|2090.5|2425
1634911310000|2021-10-22 14:01:50|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1368
1634911320000|2021-10-22 14:02:00|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|4938
1634911330000|2021-10-22 14:02:10|2092|2091.5|2091.5|2090.5|2092|2091.5|2091|2090.5|22777
1634911340000|2021-10-22 14:02:20|2091|2091|2090.5|2090|2091|2091|2090.5|2090|2223
1634911350000|2021-10-22 14:02:30|2091|2090.5|2090.5|2089.5|2091|2090.5|2090|2089|55357
1634911360000|2021-10-22 14:02:40|2090||2090||2090||2090||0
1634911370000|2021-10-22 14:02:50|2090.5|2090|2089.5|2089|2090.5|2090|2089.5|2089|2233
1634911380000|2021-10-22 14:03:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|8060
1634911390000|2021-10-22 14:03:10|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|7666
1634911400000|2021-10-22 14:03:20|||||||||869
1634911410000|2021-10-22 14:03:30|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|1269
1634911420000|2021-10-22 14:03:40|2088.5|2088|2088.5|2088|2089|2088.5|2088.5|2088|31674
1634911430000|2021-10-22 14:03:50||2087.5||2088||2088||2087.5|3565
1634911440000|2021-10-22 14:04:00|2089|2088.5|2088.5|2088|2089.5|2089|2088.5|2087.5|30908
1634911450000|2021-10-22 14:04:10|2088|2087.5|2088|2087.5|2088|2088|2088|2087.5|6996
1634911460000|2021-10-22 14:04:20|||||||||100
1634911470000|2021-10-22 14:04:30|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|1625
1634911480000|2021-10-22 14:04:40|2088.5|2087|2088.5|2088|2088.5|2088|2088.5|2087|2736
1634911490000|2021-10-22 14:04:50|2088|2087.5|2088|2087.5|2088.5|2088|2087.5|2087|13298
1634911500000|2021-10-22 14:05:00|2087.5|2087|2087|2086.5|2088|2087.5|2087|2086.5|6480
1634911510000|2021-10-22 14:05:10|2087.5|2087|2088.5|2088|2088.5|2088|2087.5|2087|2066
1634911520000|2021-10-22 14:05:20|2089|2088.5|2088|2087.5|2089|2088.5|2088|2087.5|2126
1634911530000|2021-10-22 14:05:30|2088.5|2088|2089|2088|2089|2088|2088|2088|4000
1634911540000|2021-10-22 14:05:40|2088.5|2088.5|2088|2087.5|2088.5|2088.5|2088|2087.5|96
1634911550000|2021-10-22 14:05:50|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|1054
1634911560000|2021-10-22 14:06:00|2088|2087.5|2088|2087.5|2088.5|2088|2088|2087.5|1918
1634911570000|2021-10-22 14:06:10|2087.5|2087|2088|2087.5|2088.5|2087.5|2087.5|2087|2239
1634911580000|2021-10-22 14:06:20|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|571
1634911590000|2021-10-22 14:06:30|2088.5|2087|2088.5|2088|2088.5|2088|2088|2087|6131
1634911600000|2021-10-22 14:06:40|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|4272
1634911610000|2021-10-22 14:06:50|||||||||200
1634911620000|2021-10-22 14:07:00|||||||||1640
1634911630000|2021-10-22 14:07:10|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|361
1634911640000|2021-10-22 14:07:20|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|874
1634911650000|2021-10-22 14:07:30|2089.5|2089|2089.5|2088.5|2089.5|2089|2089.5|2088.5|1548
1634911660000|2021-10-22 14:07:40|2089||2089||2089||2089||0
1634911670000|2021-10-22 14:07:50|2089.5|2089|2089.5|2089|2090|2089|2089.5|2088.5|1158
1634911680000|2021-10-22 14:08:00|2090|2089.5|2090|2089.5|2090.5|2090|2090|2089.5|6136
1634911690000|2021-10-22 14:08:10||2089||2089.5||2089.5||2089|1824
1634911700000|2021-10-22 14:08:20|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|7632
1634911710000|2021-10-22 14:08:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|2192
1634911720000|2021-10-22 14:08:40|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|2024
1634911730000|2021-10-22 14:08:50|2091||2090.5||2091||2090.5||497
1634911740000|2021-10-22 14:09:00|2091|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|3983
1634911750000|2021-10-22 14:09:10|2091.5|2091|2092|2091.5|2092|2091.5|2091|2090.5|3402
1634911760000|2021-10-22 14:09:20|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|2032
1634911770000|2021-10-22 14:09:30|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|0
1634911780000|2021-10-22 14:09:40|2092||2091.5||2092||2091.5||1000
1634911790000|2021-10-22 14:09:50|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|3041
1634911800000|2021-10-22 14:10:00|2091.5||2091||2091.5||2091||970
1634911810000|2021-10-22 14:10:10|2090.5|2090|2091|2090|2091|2090|2090.5|2090|472
1634911820000|2021-10-22 14:10:20|2091.5|2090.5|2091.5|2091|2091.5|2091|2091.5|2090.5|12864
1634911830000|2021-10-22 14:10:30|2092|2091.5|2091.5|2091|2092|2091.5|2091|2090.5|28570
1634911850000|2021-10-22 14:10:50|2092|2091.5|2092|2091.5|2092.5|2092|2091.5|2091|7594
1634911860000|2021-10-22 14:11:00|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091|4616
1634911870000|2021-10-22 14:11:10|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|0
1634911880000|2021-10-22 14:11:20|||||||||2000
1634911890000|2021-10-22 14:11:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|2555
1634911900000|2021-10-22 14:11:40|||||||||1229
1634911910000|2021-10-22 14:11:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1547
1634911920000|2021-10-22 14:12:00|2093.5|2093|2093.5|2093|2094|2093|2093|2092.5|4493
1634911930000|2021-10-22 14:12:10|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|3712
1634911940000|2021-10-22 14:12:20|2093.5|2093|2094|2093.5|2094.5|2094|2093.5|2093|3516
1634911950000|2021-10-22 14:12:30|||||||||451
1634911960000|2021-10-22 14:12:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|0
1634911970000|2021-10-22 14:12:50|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1428
1634911980000|2021-10-22 14:13:00|2094|2093.5|2094|2093.5|2094.5|2093.5|2093.5|2093|2954
1634911990000|2021-10-22 14:13:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|446
1634912000000|2021-10-22 14:13:20|||||||||1006
1634912010000|2021-10-22 14:13:30|2094.5||2094||2094.5||2094||685
1634912020000|2021-10-22 14:13:40|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1901
1634912030000|2021-10-22 14:13:50|2094.5|2094|2094.5|2093.5|2094.5|2094|2094.5|2093.5|723
1634912040000|2021-10-22 14:14:00|2095|2094|2094.5|2094|2095|2094.5|2094.5|2094|5283
1634912050000|2021-10-22 14:14:10|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|3092
1634912060000|2021-10-22 14:14:20|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|3624
1634912070000|2021-10-22 14:14:30|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|1095
1634912080000|2021-10-22 14:14:40|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1700
1634912090000|2021-10-22 14:14:50|2094.5|2094|2094.5|2093.5|2094.5|2094|2094|2093.5|264
1634912100000|2021-10-22 14:15:00|2094|2094|2095|2094.5|2095|2094.5|2094|2094|1830
1634912110000|2021-10-22 14:15:10|2094.5|2094|2094|2093.5|2095|2094.5|2094|2093.5|3376
1634912120000|2021-10-22 14:15:20|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|3895
1634912130000|2021-10-22 14:15:30|2095||2095||2095||2094.5||2219
1634912140000|2021-10-22 14:15:40|2094.5|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|1754
1634912150000|2021-10-22 14:15:50|2094.5|2094|2095|2094|2095|2094.5|2094.5|2094|1063
1634912160000|2021-10-22 14:16:00|2094.5|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|840
1634912170000|2021-10-22 14:16:10|2095|2093.5|2094|2093.5|2095|2093.5|2094|2093.5|5110
1634912180000|2021-10-22 14:16:20|2093.5|2093|2094|2093.5|2094.5|2094|2093.5|2093|5392
1634912190000|2021-10-22 14:16:30|||||||||400
1634912200000|2021-10-22 14:16:40|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|1765
1634912210000|2021-10-22 14:16:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3559
1634912220000|2021-10-22 14:17:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3442
1634912240000|2021-10-22 14:17:20|2093|2092.5|2093|2092.5|2093.5|2092.5|2093|2092.5|2215
1634912250000|2021-10-22 14:17:30|2092.5|2092|2092.5|2092|2092.5|2092.5|2092|2091.5|9444
1634912260000|2021-10-22 14:17:40|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1317
1634912280000|2021-10-22 14:18:00|||||||||225
1634912290000|2021-10-22 14:18:10|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|6059
1634912300000|2021-10-22 14:18:20|2092|2092|2092|2091.5|2092|2092|2092|2091.5|815
1634912310000|2021-10-22 14:18:30|2092.5||2092||2092.5||2092||2127
1634912320000|2021-10-22 14:18:40|||||||||2476
1634912330000|2021-10-22 14:18:50|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|17703
1634912340000|2021-10-22 14:19:00|2092.5|2092|2093|2092.5|2093.5|2093|2092.5|2092|10934
1634912350000|2021-10-22 14:19:10|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|773
1634912360000|2021-10-22 14:19:20|||||||||1700
1634912370000|2021-10-22 14:19:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|400
1634912380000|2021-10-22 14:19:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|0
1634912390000|2021-10-22 14:19:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092|1983
1634912400000|2021-10-22 14:20:00|2092.5|2092|2093.5|2093|2093.5|2093|2092.5|2092|1371
1634912410000|2021-10-22 14:20:10|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2148
1634912420000|2021-10-22 14:20:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|835
1634912440000|2021-10-22 14:20:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|746
1634912450000|2021-10-22 14:20:50|||||||||661
1634912460000|2021-10-22 14:21:00|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|2464
1634912470000|2021-10-22 14:21:10|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|418
1634912480000|2021-10-22 14:21:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|545
1634912490000|2021-10-22 14:21:30|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1281
1634912500000|2021-10-22 14:21:40|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|96
1634912510000|2021-10-22 14:21:50|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|196
1634912520000|2021-10-22 14:22:00|2092.5|2092|2092.5|2092|2092.5|2092.5|2092.5|2092|2255
1634912540000|2021-10-22 14:22:20|||||||||11
1634912560000|2021-10-22 14:22:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|12840
1634912570000|2021-10-22 14:22:50|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|0
1634912580000|2021-10-22 14:23:00|2092|2092|2092|2091.5|2092.5|2092|2092|2091.5|337
1634912600000|2021-10-22 14:23:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|2253
1634912610000|2021-10-22 14:23:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|3230
1634912620000|2021-10-22 14:23:40|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|1812
1634912630000|2021-10-22 14:23:50|2092|2092|2092.5|2092|2092.5|2092|2092|2091.5|400
1634912640000|2021-10-22 14:24:00|||||||||500
1634912650000|2021-10-22 14:24:10|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|5495
1634912660000|2021-10-22 14:24:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|339
1634912670000|2021-10-22 14:24:30|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|2628
1634912680000|2021-10-22 14:24:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|944
1634912690000|2021-10-22 14:24:50|||||||||500
1634912720000|2021-10-22 14:25:20|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|4339
1634912730000|2021-10-22 14:25:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1925
1634912740000|2021-10-22 14:25:40|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|3109
1634912750000|2021-10-22 14:25:50||2092||2092.5||2092.5||2092|2106
1634912760000|2021-10-22 14:26:00|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|5972
1634912770000|2021-10-22 14:26:10|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|1802
1634912780000|2021-10-22 14:26:20|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|730
1634912800000|2021-10-22 14:26:40|||||||||914
1634912810000|2021-10-22 14:26:50|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|11276
1634912820000|2021-10-22 14:27:00|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|555
1634912830000|2021-10-22 14:27:10|2093|2092.5|2094|2093.5|2094|2093.5|2093|2092.5|10163
1634912840000|2021-10-22 14:27:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|592
1634912850000|2021-10-22 14:27:30|||||||||300
1634912870000|2021-10-22 14:27:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|13842
1634912880000|2021-10-22 14:28:00|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|14100
1634912890000|2021-10-22 14:28:10|2094.5|2094|2094|2093.5|2094.5|2094|2093.5|2093|9087
1634912900000|2021-10-22 14:28:20|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1084
1634912910000|2021-10-22 14:28:30|||||||||2000
1634912940000|2021-10-22 14:29:00|||||||||1050
1634912950000|2021-10-22 14:29:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|9813
1634912960000|2021-10-22 14:29:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|2397
1634912970000|2021-10-22 14:29:30|2095|2094.5|2094.5|2094|2095|2094.5|2094|2093.5|11579
1634913000000|2021-10-22 14:30:00|2095|2093.5|2094|2093.5|2095|2094|2094|2093.5|5718
1634913010000|2021-10-22 14:30:10|||||||||500
1634913020000|2021-10-22 14:30:20|||||||||500
1634913030000|2021-10-22 14:30:30|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|3932
1634913050000|2021-10-22 14:30:50|||||||||1322
1634913060000|2021-10-22 14:31:00|||||||||400
1634913070000|2021-10-22 14:31:10|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|14318
1634913080000|2021-10-22 14:31:20|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1740
1634913090000|2021-10-22 14:31:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1634
1634913110000|2021-10-22 14:31:50|||||||||5808
1634913130000|2021-10-22 14:32:10|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|3016
1634913180000|2021-10-22 14:33:00|||||||||23
1634913190000|2021-10-22 14:33:10|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|2188
1634913200000|2021-10-22 14:33:20|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2513
1634913210000|2021-10-22 14:33:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|431
1634913220000|2021-10-22 14:33:40|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093|2462
1634913250000|2021-10-22 14:34:10|||||||||2253
1634913260000|2021-10-22 14:34:20|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|2233
1634913270000|2021-10-22 14:34:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|3398
1634913280000|2021-10-22 14:34:40|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092|8429
1634913290000|2021-10-22 14:34:50|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|3125
1634913300000|2021-10-22 14:35:00|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|830
1634913310000|2021-10-22 14:35:10|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|602
1634913320000|2021-10-22 14:35:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|519
1634913330000|2021-10-22 14:35:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1259
1634913340000|2021-10-22 14:35:40|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|4331
1634913360000|2021-10-22 14:36:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|2970
1634913370000|2021-10-22 14:36:10|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|3212
1634913380000|2021-10-22 14:36:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|4493
1634913390000|2021-10-22 14:36:30|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|5189
1634913400000|2021-10-22 14:36:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1063
1634913410000|2021-10-22 14:36:50||2092.5||2092.5||2092.5||2092.5|65
1634913420000|2021-10-22 14:37:00|2093|2093|2093.5|2093|2093.5|2093|2093|2092.5|4143
1634913430000|2021-10-22 14:37:10|||||||||750
1634913450000|2021-10-22 14:37:30|||||||||70
1634913470000|2021-10-22 14:37:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|5299
1634913480000|2021-10-22 14:38:00|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|2745
1634913500000|2021-10-22 14:38:20|||||||||500
1634913520000|2021-10-22 14:38:40|2093|2092.5|2094|2093.5|2094|2093.5|2093|2092.5|6789
1634913540000|2021-10-22 14:39:00|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|15425
1634913550000|2021-10-22 14:39:10|2094|2093.5|2093.5|2093|2094.5|2094|2093.5|2093|18929
1634913560000|2021-10-22 14:39:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1580
1634913570000|2021-10-22 14:39:30|||||||||400
1634913580000|2021-10-22 14:39:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1300
1634913590000|2021-10-22 14:39:50|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|6143
1634913600000|2021-10-22 14:40:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|3952
1634913620000|2021-10-22 14:40:20|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|2887
1634913630000|2021-10-22 14:40:30|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|2189
1634913640000|2021-10-22 14:40:40|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|1853
1634913660000|2021-10-22 14:41:00|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2174
1634913670000|2021-10-22 14:41:10|||||||||400
1634913680000|2021-10-22 14:41:20|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|3187
1634913690000|2021-10-22 14:41:30|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|938
1634913700000|2021-10-22 14:41:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|2784
1634913710000|2021-10-22 14:41:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|2080
1634913730000|2021-10-22 14:42:10|||||||||400
1634913740000|2021-10-22 14:42:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|2981
1634913750000|2021-10-22 14:42:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|2699
1634913760000|2021-10-22 14:42:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|4579
1634913780000|2021-10-22 14:43:00||2091||2091.5||2091.5||2091|2880
1634913800000|2021-10-22 14:43:20|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|5113
1634913810000|2021-10-22 14:43:30||2090.5||2091||2091||2090.5|7211
1634913820000|2021-10-22 14:43:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1916
1634913830000|2021-10-22 14:43:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2031
1634913850000|2021-10-22 14:44:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1569
1634913870000|2021-10-22 14:44:30|||||||||1400
1634913890000|2021-10-22 14:44:50|||||||||69
1634913900000|2021-10-22 14:45:00|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|4924
1634913920000|2021-10-22 14:45:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1712
1634913930000|2021-10-22 14:45:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1230
1634913940000|2021-10-22 14:45:40|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|3533
1634913950000|2021-10-22 14:45:50|||||||||230
1634913970000|2021-10-22 14:46:10|||||||||1
1634913980000|2021-10-22 14:46:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2284
1634913990000|2021-10-22 14:46:30|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|4287
1634914000000|2021-10-22 14:46:40|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|193
1634914010000|2021-10-22 14:46:50|||||||||400
1634914020000|2021-10-22 14:47:00|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|929
1634914030000|2021-10-22 14:47:10|||||||||391
1634914040000|2021-10-22 14:47:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1871
1634914050000|2021-10-22 14:47:30|||||||||408
1634914060000|2021-10-22 14:47:40|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1363
1634914070000|2021-10-22 14:47:50|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1025
1634914080000|2021-10-22 14:48:00|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|32237
1634914090000|2021-10-22 14:48:10|||||||||334
1634914100000|2021-10-22 14:48:20|2090.5|2090|2090.5|2089.5|2090.5|2090|2090|2089.5|7131
1634914110000|2021-10-22 14:48:30|2090|2090|2090|2089.5|2090.5|2090|2090|2089.5|2742
1634914120000|2021-10-22 14:48:40|||||||||2509
1634914130000|2021-10-22 14:48:50|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|1448
1634914140000|2021-10-22 14:49:00|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|1357
1634914150000|2021-10-22 14:49:10|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089|4477
1634914160000|2021-10-22 14:49:20|||||||||160
1634914170000|2021-10-22 14:49:30|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|608
1634914180000|2021-10-22 14:49:40||2089||2089.5||2089.5||2089|0
1634914190000|2021-10-22 14:49:50|||||||||4100
1634914210000|2021-10-22 14:50:10|2090.5|2090|2091|2090.5|2091.5|2091|2090.5|2089.5|10430
1634914220000|2021-10-22 14:50:20|2091.5||2091||2091.5||2091||2200
1634914230000|2021-10-22 14:50:30|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|2435
1634914240000|2021-10-22 14:50:40|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|4187
1634914250000|2021-10-22 14:50:50|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1096
1634914260000|2021-10-22 14:51:00|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1318
1634914270000|2021-10-22 14:51:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|480
1634914300000|2021-10-22 14:51:40|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1929
1634914310000|2021-10-22 14:51:50|||||||||35
1634914320000|2021-10-22 14:52:00|||||||||235
1634914330000|2021-10-22 14:52:10|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|3712
1634914340000|2021-10-22 14:52:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1161
1634914350000|2021-10-22 14:52:30|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|4961
1634914360000|2021-10-22 14:52:40|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|10226
1634914370000|2021-10-22 14:52:50|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|1073
1634914390000|2021-10-22 14:53:10|||||||||2873
1634914400000|2021-10-22 14:53:20|2088.5|2088|2088.5|2088|2088.5|2088.5|2088.5|2088|4335
1634914410000|2021-10-22 14:53:30|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|2050
1634914420000|2021-10-22 14:53:40|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|4596
1634914430000|2021-10-22 14:53:50|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|1500
1634914440000|2021-10-22 14:54:00|2088|2087.5|2088|2087.5|2088|2088|2087.5|2087|400
1634914450000|2021-10-22 14:54:10|2087.5|2087|2087.5|2087|2087.5|2087.5|2087.5|2087|140
1634914460000|2021-10-22 14:54:20|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|6197
1634914470000|2021-10-22 14:54:30||2086.5||2087||2087||2086.5|204
1634914480000|2021-10-22 14:54:40|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|1338
1634914490000|2021-10-22 14:54:50|2087|2086.5|2087|2086|2087|2086.5|2086.5|2086|6471
1634914500000|2021-10-22 14:55:00||2086.5||2086.5||2086.5||2086|1000
1634914510000|2021-10-22 14:55:10|2087.5|2087|2087|2086.5|2087.5|2087|2087|2086.5|4417
1634914520000|2021-10-22 14:55:20|||||||||4700
1634914550000|2021-10-22 14:55:50|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|9490
1634914560000|2021-10-22 14:56:00|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|2756
1634914570000|2021-10-22 14:56:10|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|1479
1634914580000|2021-10-22 14:56:20|2086.5|2086|2086|2085.5|2087|2086.5|2086|2085.5|8438
1634914600000|2021-10-22 14:56:40|2085.5|2085|2085.5|2085|2086|2085.5|2085.5|2085|4028
1634914630000|2021-10-22 14:57:10|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085|1030
1634914640000|2021-10-22 14:57:20|2085.5|2085|2085.5|2085|2085.5|2085|2085.5|2085|2166
1634914650000|2021-10-22 14:57:30|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|674
1634914660000|2021-10-22 14:57:40|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2085.5|2855
1634914670000|2021-10-22 14:57:50|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|1903
1634914680000|2021-10-22 14:58:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|1000
1634914690000|2021-10-22 14:58:10|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|1762
1634914700000|2021-10-22 14:58:20|2085.5|2085|2085.5|2085|2085.5|2085|2085.5|2085|4475
1634914710000|2021-10-22 14:58:30|2086|2085.5|2086|2085|2086|2085.5|2086|2085|768
1634914720000|2021-10-22 14:58:40|2085.5||2085.5||2085.5||2085.5||62
1634914730000|2021-10-22 14:58:50|||||||||1783
1634914740000|2021-10-22 14:59:00|2086|2085.5|2085.5|2085|2086|2085.5|2085.5|2085|1885
1634914750000|2021-10-22 14:59:10|2086|2085.5|2085.5|2085|2086|2085.5|2085.5|2085|4421
1634914760000|2021-10-22 14:59:20|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085.5|1983
1634914770000|2021-10-22 14:59:30|2085.5|2085|2085.5|2085|2085.5|2085|2085.5|2085|3821
1634914790000|2021-10-22 14:59:50|||||||||30
1634914800000|2021-10-22 15:00:00|||||||||1549
1634914810000|2021-10-22 15:00:10|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085|6353
1634914820000|2021-10-22 15:00:20|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|15192
1634914850000|2021-10-22 15:00:50|||||||||600
1634914860000|2021-10-22 15:01:00|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|4468
1634914870000|2021-10-22 15:01:10|2087.5|2087|2087.5|2087|2087.5|2087|2087|2087|2708
1634914880000|2021-10-22 15:01:20|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|10968
1634914890000|2021-10-22 15:01:30|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|3383
1634914900000|2021-10-22 15:01:40|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|1308
1634914920000|2021-10-22 15:02:00|2089|2088.5|2089.5|2089|2089.5|2089|2088.5|2088|9069
1634914940000|2021-10-22 15:02:20|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|3207
1634914950000|2021-10-22 15:02:30|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089|740
1634914960000|2021-10-22 15:02:40|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|9497
1634914970000|2021-10-22 15:02:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|2314
1634914980000|2021-10-22 15:03:00|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|2657
1634914990000|2021-10-22 15:03:10|2091|2090.5|2091|2090|2091|2090.5|2091|2090|2891
1634915000000|2021-10-22 15:03:20|2091.5|2090.5|2091.5|2091|2091.5|2091|2091.5|2090.5|860
1634915010000|2021-10-22 15:03:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|3137
1634915020000|2021-10-22 15:03:40|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|633
1634915030000|2021-10-22 15:03:50|2090|2089.5|2090|2089.5|2090|2090|2090|2089.5|4137
1634915040000|2021-10-22 15:04:00|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|499
1634915060000|2021-10-22 15:04:20|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|6178
1634915080000|2021-10-22 15:04:40|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|7258
1634915090000|2021-10-22 15:04:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|96
1634915100000|2021-10-22 15:05:00|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|304
1634915110000|2021-10-22 15:05:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|3287
1634915120000|2021-10-22 15:05:20|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|1863
1634915150000|2021-10-22 15:05:50|||||||||1506
1634915160000|2021-10-22 15:06:00|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1420
1634915170000|2021-10-22 15:06:10|2090.5|2090|2090.5|2089.5|2090.5|2090|2090|2089.5|839
1634915180000|2021-10-22 15:06:20|2090||2090||2090||2090||10
1634915190000|2021-10-22 15:06:30|||||||||15
1634915200000|2021-10-22 15:06:40||2089||2089||2089||2089|1882
1634915210000|2021-10-22 15:06:50|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|6531
1634915220000|2021-10-22 15:07:00|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|2277
1634915230000|2021-10-22 15:07:10|||||||||39
1634915240000|2021-10-22 15:07:20|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|41
1634915250000|2021-10-22 15:07:30|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|628
1634915260000|2021-10-22 15:07:40|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|3173
1634915270000|2021-10-22 15:07:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|1648
1634915280000|2021-10-22 15:08:00|2088.5|2088|2089|2088.5|2089|2088.5|2088.5|2088|900
1634915290000|2021-10-22 15:08:10|2088.5|2088|2089|2088.5|2089.5|2089|2088.5|2088|5599
1634915300000|2021-10-22 15:08:20||2088||2088||2088.5||2088|0
1634915310000|2021-10-22 15:08:30|2089.5|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|1084
1634915340000|2021-10-22 15:09:00|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|1081
1634915360000|2021-10-22 15:09:20|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|646
1634915370000|2021-10-22 15:09:30|||||||||400
1634915380000|2021-10-22 15:09:40|||||||||4500
1634915390000|2021-10-22 15:09:50|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|456
1634915400000|2021-10-22 15:10:00|||||||||1200
1634915410000|2021-10-22 15:10:10|2089|2088.5|2088|2087.5|2089|2088.5|2088|2087.5|3262
1634915420000|2021-10-22 15:10:20|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2086.5|14706
1634915430000|2021-10-22 15:10:30|2087|2086.5|2087.5|2086.5|2087.5|2087|2087|2086.5|3945
1634915440000|2021-10-22 15:10:40|2087|2087|2086.5|2086|2087.5|2087|2086.5|2086|12881
1634915450000|2021-10-22 15:10:50|2087|2086.5|2087|2086.5|2087|2086.5|2086.5|2086|6112
1634915460000|2021-10-22 15:11:00|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|5405
1634915490000|2021-10-22 15:11:30|2086.5|2086|2086.5|2086|2087|2086.5|2086.5|2086|1698
1634915500000|2021-10-22 15:11:40|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|22841
1634915510000|2021-10-22 15:11:50|2085.5|2085|2085.5|2085|2086|2085.5|2085.5|2085|1999
1634915520000|2021-10-22 15:12:00|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085.5|4664
1634915530000|2021-10-22 15:12:10|2085.5|2085|2086|2085.5|2086|2085.5|2085.5|2085|1831
1634915540000|2021-10-22 15:12:20|2085.5|2085|2086|2085.5|2086|2085.5|2085.5|2085|5953
1634915550000|2021-10-22 15:12:30|2085.5|2085|2085.5|2085|2086|2085.5|2085.5|2085|5366
1634915560000|2021-10-22 15:12:40|||||||||430
1634915590000|2021-10-22 15:13:10|2085|2084.5|2085|2084.5|2085.5|2085|2084.5|2084|43320
1634915600000|2021-10-22 15:13:20|||||||||20
1634915610000|2021-10-22 15:13:30|||||||||500
1634915620000|2021-10-22 15:13:40|2085.5|2085|2085|2084.5|2085.5|2085|2085|2084.5|9167
1634915630000|2021-10-22 15:13:50|||||||||227
1634915640000|2021-10-22 15:14:00|2084.5|2084|2084.5|2084|2084.5|2084|2084|2083.5|9509
1634915650000|2021-10-22 15:14:10|||||||||1287
1634915660000|2021-10-22 15:14:20|2085|2084.5|2084.5|2084|2085|2084.5|2084.5|2084|8643
1634915680000|2021-10-22 15:14:40|2085|2084.5|2085|2084.5|2085|2084.5|2085|2084.5|7249
1634915690000|2021-10-22 15:14:50|2085.5|2085|2085.5|2084.5|2085.5|2085|2085|2084|7231
1634915700000|2021-10-22 15:15:00|2086|2085|2085|2084|2086|2085|2085|2084|302
1634915710000|2021-10-22 15:15:10|2085.5|2084.5|2085.5|2084|2085.5|2084.5|2085|2084|0
1634915720000|2021-10-22 15:15:20|2085|2084.5|2085|2084|2085.5|2084.5|2085|2084|0
1634915730000|2021-10-22 15:15:30|2085.5|2084.5|2085.5|2084.5|2085.5|2084.5|2085|2084|668
1634915740000|2021-10-22 15:15:40|2085|2084|2086.5|2085.5|2086.5|2085.5|2085|2084|389
1634915750000|2021-10-22 15:15:50|2087|2086|2087|2086|2087|2086|2087|2086|0
1634915760000|2021-10-22 15:16:00|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2086|2085|0
1634915770000|2021-10-22 15:16:10|2086|2085|2086.5|2085.5|2087|2086|2086|2085|0
1634915780000|2021-10-22 15:16:20|2087|2085|2086|2085|2087|2085.5|2086|2085|47
1634915790000|2021-10-22 15:16:30|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2086|2085.5|400
1634915800000|2021-10-22 15:16:40|2086|2085|2086|2085|2086.5|2085.5|2086|2085|0
1634915810000|2021-10-22 15:16:50|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2086|2085|0
1634915820000|2021-10-22 15:17:00|2086|2085|2086|2085|2086.5|2085.5|2086|2084.5|206
1634915830000|2021-10-22 15:17:10|2085|2084|2086|2085|2086|2085|2085|2084|122
1634915840000|2021-10-22 15:17:20|2085.5|2084.5|2085|2083.5|2085.5|2084.5|2085|2083.5|94
1634915850000|2021-10-22 15:17:30|2085.5|2084|2085.5|2084|2085.5|2084.5|2085|2083.5|0
1634915860000|2021-10-22 15:17:40|2085|2083.5|2085|2084|2085.5|2084|2085|2083.5|476
1634915870000|2021-10-22 15:17:50|2085.5|2084.5|2086|2085|2086|2085|2085|2084|809
1634915880000|2021-10-22 15:18:00|2086.5|2085.5|2085.5|2084.5|2086.5|2085.5|2085.5|2084.5|660
1634915890000|2021-10-22 15:18:10|2086|2085|2086|2085|2086|2085|2085.5|2084.5|0
1634915900000|2021-10-22 15:18:20|2086.5|2085.5|2086|2085|2086.5|2085.5|2086|2085|214
1634915910000|2021-10-22 15:18:30|2086.5|2085.5|2086|2085|2086.5|2085.5|2086|2085|854
1634915920000|2021-10-22 15:18:40|2086.5|2085.5|2086.5|2085|2086.5|2085.5|2086.5|2085|803
1634915930000|2021-10-22 15:18:50|2087|2085.5|2086|2085|2087|2086|2086|2085|0
1634915940000|2021-10-22 15:19:00|2086.5|2085.5|2087|2086|2087|2086|2086|2085|1375
1634915950000|2021-10-22 15:19:10|2086.5|2085.5|2086|2085|2086.5|2085.5|2086|2085|0
1634915960000|2021-10-22 15:19:20|2086.5|2085.5|2087|2086|2087|2086|2086|2085|0
1634915970000|2021-10-22 15:19:30|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2086|2085|0
1634915980000|2021-10-22 15:19:40|2086|2085|2086|2085|2086.5|2085.5|2086|2085|400
1634915990000|2021-10-22 15:19:50|2086.5|2085.5|2086.5|2085.5|2086.5|2085.5|2086|2085|200
1634916000000|2021-10-22 15:20:00|2086|2085|2085.5|2084.5|2086|2085|2085.5|2084.5|221
1634916010000|2021-10-22 15:20:10|2085|2084|2085.5|2084.5|2085.5|2084.5|2085|2084|483
1634916020000|2021-10-22 15:20:20|2085|2084|2085|2084|2085.5|2084.5|2085|2084|380
1634916030000|2021-10-22 15:20:30|2084.5|2083.5|2085|2084|2085|2084|2084.5|2083.5|670
1634916040000|2021-10-22 15:20:40|2084.5|2083.5|2085.5|2084.5|2085.5|2084.5|2084.5|2083.5|1191
1634916050000|2021-10-22 15:20:50|2085|2084|2086|2085|2086|2085|2085|2084|198
1634916060000|2021-10-22 15:21:00|2085|2084|2085|2084|2086|2085|2085|2084|584
1634916070000|2021-10-22 15:21:10|2084.5|2083.5|2084.5|2083.5|2085|2084|2084.5|2083.5|1918
1634916080000|2021-10-22 15:21:20|2085|2084|2084.5|2083.5|2085|2084|2084.5|2083.5|0
1634916090000|2021-10-22 15:21:30|2085|2084|2085.5|2084.5|2085.5|2084.5|2084.5|2083.5|0
1634916100000|2021-10-22 15:21:40|2085|2084|2084.5|2083.5|2085.5|2084|2084.5|2083.5|0
1634916110000|2021-10-22 15:21:50|2085|2084.5|2084.5|2083.5|2085.5|2084.5|2084.5|2083.5|0
1634916120000|2021-10-22 15:22:00|2085|2084|2084.5|2083.5|2085.5|2084.5|2084.5|2083.5|0
1634916130000|2021-10-22 15:22:10|2085|2084|2085|2084|2085.5|2084.5|2084.5|2083.5|35
1634916140000|2021-10-22 15:22:20|2084.5|2083.5|2084.5|2083.5|2084.5|2083.5|2084|2083|409
1634916150000|2021-10-22 15:22:30|2085|2084|2084.5|2083.5|2085|2084|2084|2083|1263
1634916160000|2021-10-22 15:22:40|2084|2083|2084.5|2083|2085|2084|2084|2083|0
1634916170000|2021-10-22 15:22:50|2085|2083.5|2084|2082.5|2085|2083.5|2084|2082.5|500
1634916180000|2021-10-22 15:23:00|2084.5|2083.5|2084.5|2083|2084.5|2083.5|2084|2082.5|0
1634916190000|2021-10-22 15:23:10|2084|2082.5|2084|2083|2084.5|2083|2083.5|2082.5|0
1634916200000|2021-10-22 15:23:20|2083.5|2082.5|2083|2082|2083.5|2082.5|2083|2082|499
1634916210000|2021-10-22 15:23:30|2083.5|2082.5|2083.5|2082.5|2083.5|2082.5|2083|2082|130
1634916220000|2021-10-22 15:23:40|2083|2082|2083.5|2082.5|2083.5|2082.5|2083|2082|1500
1634916230000|2021-10-22 15:23:50|2083|2082|2083|2082|2083.5|2082.5|2083|2082|0
1634916240000|2021-10-22 15:24:00|2083.5|2082.5|2082.5|2081.5|2083.5|2082.5|2082.5|2081.5|165
1634916250000|2021-10-22 15:24:10|2083|2082|2083.5|2082|2083.5|2082.5|2082.5|2081.5|400
1634916260000|2021-10-22 15:24:20|2082.5|2081.5|2083|2082|2083|2082|2082.5|2081.5|73
1634916270000|2021-10-22 15:24:30|2082.5|2081.5|2082.5|2081.5|2082.5|2081.5|2082|2081|400
1634916280000|2021-10-22 15:24:40|2082|2081|2082.5|2081.5|2083|2082|2082|2081|168
1634916290000|2021-10-22 15:24:50|2083|2082|2082.5|2081.5|2083|2082|2082|2081|400
1634916300000|2021-10-22 15:25:00|2082|2081|2082|2081|2082.5|2081.5|2082|2080.5|334
1634916310000|2021-10-22 15:25:10|2081.5|2080.5|2081.5|2080.5|2082|2081|2081.5|2080.5|600
1634916320000|2021-10-22 15:25:20|2082|2080|2082|2081|2082|2081|2081.5|2080|200
1634916330000|2021-10-22 15:25:30|2081.5|2080.5|2081.5|2080.5|2082|2081|2081.5|2080|400
1634916340000|2021-10-22 15:25:40|2082|2081|2082.5|2081.5|2082.5|2081.5|2081.5|2080.5|500
1634916350000|2021-10-22 15:25:50|2082|2081|2081.5|2080.5|2082.5|2081.5|2081.5|2080.5|0
1634916360000|2021-10-22 15:26:00|2082|2081|2081.5|2080.5|2082|2081|2081.5|2080.5|118
1634916370000|2021-10-22 15:26:10|2082|2081|2081|2080|2082|2081|2081|2080|106
1634916380000|2021-10-22 15:26:20|2081.5|2080.5|2081.5|2080.5|2081.5|2080.5|2081.5|2080.5|1000
1634916390000|2021-10-22 15:26:30|2082.5|2081.5|2083|2082|2083|2082|2082|2081|500
1634916400000|2021-10-22 15:26:40|2083.5|2082.5|2083|2082|2083.5|2082.5|2083|2082|1401
1634916410000|2021-10-22 15:26:50|2083.5|2082.5|2084|2082.5|2084|2083|2083|2082|500
1634916420000|2021-10-22 15:27:00|2083.5|2083|2084|2083|2084|2083|2083.5|2082.5|1435
1634916430000|2021-10-22 15:27:10|2083.5|2082.5|2084|2083|2084|2083|2083.5|2082.5|0
1634916440000|2021-10-22 15:27:20|2083.5|2082.5|2084|2083|2084|2083|2083.5|2082.5|43
1634916450000|2021-10-22 15:27:30|2083.5|2082.5|2083.5|2082.5|2084|2082.5|2083|2082|581
1634916460000|2021-10-22 15:27:40|2084|2083|2084|2083|2084|2083|2083.5|2082.5|0
1634916470000|2021-10-22 15:27:50|2083.5|2082.5|2083.5|2082.5|2084|2083|2083|2082|147
1634916480000|2021-10-22 15:28:00|2083|2082|2083.5|2082.5|2083.5|2082.5|2083|2082|0
1634916490000|2021-10-22 15:28:10|2083|2082|2084|2083|2084|2083|2083|2082|0
1634916500000|2021-10-22 15:28:20|2083.5|2082.5|2084|2083|2084|2083|2083.5|2082.5|88
1634916510000|2021-10-22 15:28:30|2083.5|2082.5|2083.5|2082.5|2083.5|2082.5|2083.5|2082.5|0
1634916520000|2021-10-22 15:28:40|2084|2083|2083.5|2082.5|2084|2083|2083.5|2082.5|0
1634916530000|2021-10-22 15:28:50|2084|2083|2084|2083|2084|2083|2083.5|2082.5|182
1634916540000|2021-10-22 15:29:00|2083.5|2082.5|2084.5|2083.5|2084.5|2083.5|2083.5|2082.5|851
1634916550000|2021-10-22 15:29:10|2085|2083|2085|2084|2085|2084|2084.5|2083|400
1634916560000|2021-10-22 15:29:20|2085.5|2084.5|2085|2084|2085.5|2084.5|2085|2084|2856
1634916570000|2021-10-22 15:29:30|2085.5|2084.5|2085|2084|2085.5|2084.5|2085|2084|0
1634916580000|2021-10-22 15:29:40|2085.5|2084.5|2085|2083.5|2085.5|2084.5|2084.5|2083|10889
1634916590000|2021-10-22 15:29:50|2084.5|2083|2084|2082.5|2084.5|2083.5|2083.5|2082.5|61
1635145210000|2021-10-25 07:00:10|2095.5|2093.5|2098|2097|2098.5|2097.5|2095.5|2093.5|161964
1635145220000|2021-10-25 07:00:20|2100|2097.5|2096|2095|2100|2098.5|2095|2093.5|19684
1635145230000|2021-10-25 07:00:30|2096.5|2095.5|2096|2094|2097|2096|2095|2093.5|1462
1635145240000|2021-10-25 07:00:40|2096.5|2094.5|2095|2094|2097|2095.5|2095|2094|13100
1635145250000|2021-10-25 07:00:50|2094.5|2093.5|2096.5|2095|2096.5|2095|2094|2092.5|1648
1635145260000|2021-10-25 07:01:00|2097|2095.5|2098.5|2097|2098.5|2097|2097|2095.5|7275
1635145270000|2021-10-25 07:01:10|2099|2097.5|2099|2097|2099|2097.5|2098.5|2097|4970
1635145280000|2021-10-25 07:01:20|2099.5|2097.5|2099.5|2098|2100|2099|2098.5|2097.5|3081
1635145290000|2021-10-25 07:01:30|2100|2098.5|2100|2099|2101|2100.5|2099.5|2098|22367
1635145300000|2021-10-25 07:01:40|2099.5|2098|2099.5|2098|2099.5|2098|2098.5|2097|1000
1635145310000|2021-10-25 07:01:50|2099|2097|2097.5|2096.5|2099|2097.5|2097|2096|2900
1635145320000|2021-10-25 07:02:00|2097|2096|2095.5|2095|2097.5|2096|2095.5|2094.5|1291
1635145330000|2021-10-25 07:02:10|2096.5|2094.5|2095.5|2094.5|2096.5|2095|2095.5|2094.5|1440
1635145340000|2021-10-25 07:02:20|2096|2095|2094.5|2093|2096|2095|2094.5|2092.5|1682
1635145350000|2021-10-25 07:02:30|2095|2093.5|2095.5|2094.5|2095.5|2094.5|2095|2093|900
1635145360000|2021-10-25 07:02:40|2095|2095|2095.5|2094.5|2096|2095|2095|2094.5|3517
1635145370000|2021-10-25 07:02:50|2096|2095|2095.5|2094.5|2096|2095.5|2095|2094.5|1550
1635145380000|2021-10-25 07:03:00|2096|2095|2096|2095|2096|2095|2096|2095|0
1635145390000|2021-10-25 07:03:10|2096.5|2095.5|2097.5|2096|2097.5|2096|2096.5|2095|765
1635145400000|2021-10-25 07:03:20|2098|2096.5|2098|2097|2098|2097|2097|2096.5|2456
1635145410000|2021-10-25 07:03:30|2097|2096.5|2099.5|2098|2099.5|2098|2097|2096.5|5149
1635145420000|2021-10-25 07:03:40|2098|2097.5|2099.5|2098|2100|2098|2098|2097.5|1015
1635145440000|2021-10-25 07:04:00|2100|2098.5|2101|2100|2101|2100|2100|2098.5|2139
1635145450000|2021-10-25 07:04:10|2101.5|2100.5|2100.5|2099.5|2101.5|2100.5|2100.5|2099.5|1109
1635145460000|2021-10-25 07:04:20|2101|2100|2101|2100|2101.5|2100|2101|2099.5|640
1635145470000|2021-10-25 07:04:30|2101.5|2099.5|2100.5|2099|2101.5|2100|2100|2099|3616
1635145480000|2021-10-25 07:04:40|2100|2100|2099.5|2098.5|2100|2100|2099.5|2098.5|2216
1635145490000|2021-10-25 07:04:50|2100|2099|2101|2099.5|2101|2099.5|2100|2099|0
1635145500000|2021-10-25 07:05:00|2100.5|2099|2098|2097|2100.5|2099.5|2098|2096.5|5649
1635145510000|2021-10-25 07:05:10|2097.5|2096.5|2099|2098|2099|2098|2097.5|2096.5|2800
1635145520000|2021-10-25 07:05:20|2099.5|2098.5|2100|2098.5|2100|2098.5|2099|2097.5|5147
1635145530000|2021-10-25 07:05:30|2099.5|2098|2099|2098|2100|2099|2098.5|2097.5|8197
1635145540000|2021-10-25 07:05:40|2098.5|2097.5|2100|2098.5|2100|2098.5|2098.5|2097.5|4604
1635145550000|2021-10-25 07:05:50|2099.5|2098|2099.5|2098|2099.5|2098.5|2099|2098|2889
1635145560000|2021-10-25 07:06:00|2099|2097.5|2100|2099|2100|2099|2098.5|2097.5|400
1635145570000|2021-10-25 07:06:10|2099.5|2098.5|2100|2099|2100|2099|2099.5|2098|2241
1635145580000|2021-10-25 07:06:20|2100.5|2099.5|2100|2098.5|2101|2100|2099.5|2098.5|20794
1635145590000|2021-10-25 07:06:30|2099.5|2098|2099|2098|2099.5|2098.5|2099|2097.5|2877
1635145600000|2021-10-25 07:06:40|2100|2098.5|2099|2098|2100|2098.5|2098.5|2097.5|2976
1635145620000|2021-10-25 07:07:00|2098.5|2097.5|2099|2097.5|2099.5|2097.5|2097.5|2096.5|1790
1635145630000|2021-10-25 07:07:10|2099.5|2098|2100|2098.5|2100|2098.5|2099.5|2098|600
1635145640000|2021-10-25 07:07:20|2100.5|2099|2099.5|2098|2100.5|2099.5|2099.5|2098|11209
1635145650000|2021-10-25 07:07:30||2098.5||2098||2098.5||2098|500
1635145660000|2021-10-25 07:07:40||2098.5||2098||2098.5||2098|0
1635145670000|2021-10-25 07:07:50|2099|2098.5|2099|2098|2099.5|2098.5|2098.5|2097.5|1535
1635145680000|2021-10-25 07:08:00|2098.5|2097.5|2098.5|2096.5|2099|2097.5|2097.5|2096.5|1598
1635145690000|2021-10-25 07:08:10|2098|2097|2098.5|2097.5|2098.5|2097.5|2098|2096.5|850
1635145700000|2021-10-25 07:08:20|2099|2098|2099|2098|2099|2098|2098.5|2098|8600
1635145710000|2021-10-25 07:08:30|2098.5|2097.5|2098|2097.5|2098.5|2097.5|2098|2097|766
1635145720000|2021-10-25 07:08:40|2097.5|2097|2097|2096|2097.5|2097|2097|2096|1184
1635145730000|2021-10-25 07:08:50|2096.5|2096.5|2096.5|2095.5|2097|2096.5|2096.5|2095.5|1348
1635145740000|2021-10-25 07:09:00|2097|2096|2098|2097|2099|2097|2097|2096|9595
1635145750000|2021-10-25 07:09:10|2098.5|2097.5|2099|2098|2099|2098|2098.5|2097.5|0
1635145760000|2021-10-25 07:09:20|2098.5|2097.5|2099|2098|2099|2098.5|2098.5|2097.5|2252
1635145770000|2021-10-25 07:09:30|2098.5|2097.5|2098|2097|2098.5|2097.5|2098|2097|0
1635145780000|2021-10-25 07:09:40|2098.5|2097.5|2099|2098|2099.5|2098.5|2098.5|2097.5|5563
1635145790000|2021-10-25 07:09:50|2099.5|2098.5|2100|2098.5|2100|2099|2099|2098.5|2678
1635145800000|2021-10-25 07:10:00|2099.5|2098|2098.5|2097.5|2099.5|2098.5|2098|2097.5|717
1635145810000|2021-10-25 07:10:10||2097||2097.5||2097.5||2097|0
1635145820000|2021-10-25 07:10:20|2099|2098|2101|2100|2101|2100|2099|2098|10787
1635145830000|2021-10-25 07:10:30|2101.5|2100.5|2101.5|2101|2102.5|2101.5|2101.5|2100.5|35994
1635145840000|2021-10-25 07:10:40|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100|3511
1635145850000|2021-10-25 07:10:50|2101|2101|2101.5|2100.5|2102|2101|2101|2100.5|833
1635145860000|2021-10-25 07:11:00|2102|2101|2102|2100.5|2102.5|2101|2101.5|2100.5|1909
1635145870000|2021-10-25 07:11:10|2101.5|2101|2101.5|2100.5|2101.5|2101|2101.5|2100.5|100
1635145880000|2021-10-25 07:11:20|2101|2100|2099.5|2098.5|2101|2100|2099|2098|8939
1635145890000|2021-10-25 07:11:30|2100|2098|2100|2099|2100|2099|2100|2098|239
1635145900000|2021-10-25 07:11:40|2099.5|2098.5|2100|2098.5|2100|2099|2099.5|2098|0
1635145910000|2021-10-25 07:11:50||2099||2099||2099||2098.5|500
1635145920000|2021-10-25 07:12:00|2099.5|2098.5|2099|2098|2099.5|2098.5|2099|2098|474
1635145930000|2021-10-25 07:12:10|2098.5|2097.5|2099.5|2098.5|2099.5|2098.5|2098.5|2097.5|2100
1635145940000|2021-10-25 07:12:20|2099|2098|2099|2098|2099|2098|2098.5|2097.5|1800
1635145950000|2021-10-25 07:12:30|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|0
1635145960000|2021-10-25 07:12:40|2098|2097|2098|2096.5|2098|2097|2097.5|2096.5|1319
1635145970000|2021-10-25 07:12:50|2097.5|2097|2098.5|2097.5|2099|2098|2097.5|2097|1678
1635145990000|2021-10-25 07:13:10|2099|2098|2099|2098|2099|2098|2099|2098|500
1635146000000|2021-10-25 07:13:20||2098.5||2098||2098.5||2098|1142
1635146010000|2021-10-25 07:13:30|2099.5|2098.5|2099|2097.5|2099.5|2098.5|2098|2097.5|2187
1635146020000|2021-10-25 07:13:40|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2098|2021
1635146030000|2021-10-25 07:13:50|2099|2098.5|2099.5|2098.5|2099.5|2098.5|2099|2098.5|169
1635146040000|2021-10-25 07:14:00|2099|2098|2099|2098|2099.5|2098.5|2099|2098|3770
1635146050000|2021-10-25 07:14:10|2099.5|2098.5|2099.5|2098.5|2099.5|2098.5|2099.5|2098.5|400
1635146060000|2021-10-25 07:14:20|2099|2098|2099|2098|2099|2098|2099|2098|851
1635146070000|2021-10-25 07:14:30|2099.5|2098.5|2099.5|2098|2099.5|2098.5|2099.5|2098|289
1635146080000|2021-10-25 07:14:40|2100|2098.5|2100.5|2099.5|2101|2100|2100|2098.5|5826
1635146090000|2021-10-25 07:14:50|2101|2100|2101|2100|2101|2100|2100.5|2099.5|765
1635146100000|2021-10-25 07:15:00|2101.5|2100.5|2102|2100.5|2102|2101|2101.5|2100.5|4638
1635146110000|2021-10-25 07:15:10||2101||2101||2101.5||2101|0
1635146120000|2021-10-25 07:15:20|||||||||500
1635146130000|2021-10-25 07:15:30|2101.5|2100.5|2103|2102|2103|2102.5|2101.5|2100.5|3976
1635146140000|2021-10-25 07:15:40|2103.5|2102.5|2103.5|2102.5|2103.5|2103|2103|2102.5|5769
1635146150000|2021-10-25 07:15:50||2102||2102||2102.5||2102|0
1635146160000|2021-10-25 07:16:00|2103|2101.5|2102.5|2101.5|2103|2101.5|2102|2101.5|4486
1635146170000|2021-10-25 07:16:10||2102||2101.5||2102||2101.5|236
1635146180000|2021-10-25 07:16:20|2102||2102.5||2102.5||2102||1343
1635146190000|2021-10-25 07:16:30|2103|2102|2103.5|2102|2103.5|2102.5|2103|2102|250
1635146200000|2021-10-25 07:16:40|2104|2102.5|2105.5|2104.5|2105.5|2105|2104|2102.5|11915
1635146210000|2021-10-25 07:16:50|2105|2104|2105|2104|2105|2104.5|2104.5|2104|3708
1635146220000|2021-10-25 07:17:00|2104.5|2103.5|2105|2103.5|2105|2103.5|2104|2103|6525
1635146230000|2021-10-25 07:17:10|2105.5|2104.5|2105.5|2104.5|2105.5|2105|2105.5|2104.5|2037
1635146240000|2021-10-25 07:17:20||2105||2105||2105||2105|0
1635146250000|2021-10-25 07:17:30|2106|2105.5|2106.5|2106|2107|2106|2106|2105|17443
1635146260000|2021-10-25 07:17:40|2107|2105.5|2106.5|2105.5|2107|2105.5|2106.5|2105.5|0
1635146270000|2021-10-25 07:17:50|2106|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|1344
1635146280000|2021-10-25 07:18:00|2106|2106|2106.5|2106|2107|2106|2106|2105.5|5633
1635146290000|2021-10-25 07:18:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|7283
1635146300000|2021-10-25 07:18:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|967
1635146330000|2021-10-25 07:18:50|2107|2106|2107|2106|2107|2106|2106.5|2106|1853
1635146340000|2021-10-25 07:19:00|2106.5|2105.5|2106.5|2105|2106.5|2105.5|2105.5|2105|4272
1635146350000|2021-10-25 07:19:10|2107|2105.5|2107|2106|2107|2106|2107|2105.5|0
1635146360000|2021-10-25 07:19:20|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|458
1635146370000|2021-10-25 07:19:30|2107|2106|2107|2106|2107|2106|2107|2106|0
1635146380000|2021-10-25 07:19:40|2106.5|2105.5|2104.5|2103.5|2106.5|2105.5|2104.5|2103.5|1665
1635146390000|2021-10-25 07:19:50|2105|2104|2105.5|2104.5|2105.5|2104.5|2104.5|2104|733
1635146400000|2021-10-25 07:20:00|2105|2105|2105|2104.5|2105.5|2105|2104.5|2104|8056
1635146410000|2021-10-25 07:20:10|2105.5|2104|2106|2105|2106|2105.5|2105|2104|1750
1635146420000|2021-10-25 07:20:20|2105.5|2104.5|2104.5|2103.5|2105.5|2104.5|2104|2103.5|11445
1635146430000|2021-10-25 07:20:30|2105||2105||2105||2105||0
1635146450000|2021-10-25 07:20:50|2104.5|2103|2104|2103|2104.5|2103|2104|2103|0
1635146460000|2021-10-25 07:21:00|2103.5|2102.5|2104|2103|2104|2103.5|2103.5|2102.5|2271
1635146470000|2021-10-25 07:21:10||2103.5||2103||2103.5||2103|0
1635146480000|2021-10-25 07:21:20|2104.5|2103.5|2104.5|2104|2105.5|2104.5|2104|2103.5|5359
1635146490000|2021-10-25 07:21:30|2104|2103.5|2104.5|2103.5|2105|2104|2104|2103.5|2217
1635146520000|2021-10-25 07:22:00|2104|2104|2105.5|2104.5|2105.5|2105|2104|2103.5|21791
1635146530000|2021-10-25 07:22:10|2105|2104|2105|2104.5|2105|2104.5|2104|2103.5|3247
1635146540000|2021-10-25 07:22:20|||||||||646
1635146550000|2021-10-25 07:22:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2553
1635146560000|2021-10-25 07:22:40|2105|2104.5|2105|2104|2105|2104.5|2105|2104|384
1635146570000|2021-10-25 07:22:50|2105.5|2104.5|2105.5|2104.5|2105.5|2105|2105.5|2104.5|770
1635146580000|2021-10-25 07:23:00|2105|2105|2105.5|2104.5|2106|2105|2105|2104.5|3845
1635146590000|2021-10-25 07:23:10|2105|2104|2105|2104|2105|2104|2104.5|2104|666
1635146600000|2021-10-25 07:23:20|2104.5||2105||2105||2104.5||0
1635146610000|2021-10-25 07:23:30|2104.5|2103.5|2104|2102.5|2104.5|2103.5|2103|2102.5|2398
1635146620000|2021-10-25 07:23:40|2103.5||2103.5||2103.5||2103||0
1635146630000|2021-10-25 07:23:50|2104|2103|2103.5|2103|2104|2103|2103.5|2103|740
1635146640000|2021-10-25 07:24:00|2103|2102.5|2103|2102|2103.5|2102.5|2103|2102|619
1635146650000|2021-10-25 07:24:10|2102.5|2101.5|2102|2101.5|2102.5|2101.5|2102|2101.5|880
1635146660000|2021-10-25 07:24:20|2102.5|2102|2104|2102.5|2104|2102.5|2102.5|2102|0
1635146670000|2021-10-25 07:24:30|2103.5|2103|2103.5|2102.5|2104|2103.5|2103|2102.5|3522
1635146680000|2021-10-25 07:24:40|2104|2103|2104|2103|2104|2103|2104|2103|0
1635146700000|2021-10-25 07:25:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1362
1635146710000|2021-10-25 07:25:10|2104|2103.5|2104.5|2103.5|2104.5|2103.5|2104|2103.5|644
1635146720000|2021-10-25 07:25:20||2104||2104||2104||2104|0
1635146730000|2021-10-25 07:25:30|2105|2103.5|2104.5|2103.5|2105|2103.5|2104|2103.5|4411
1635146750000|2021-10-25 07:25:50|2105|2104|2105|2104|2105|2104.5|2104.5|2104|2062
1635146760000|2021-10-25 07:26:00||2103.5||2104||2104||2103.5|0
1635146770000|2021-10-25 07:26:10|2104.5|2104.5|2105|2104.5|2105|2104.5|2104.5|2104.5|1946
1635146780000|2021-10-25 07:26:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|120
1635146790000|2021-10-25 07:26:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1316
1635146800000|2021-10-25 07:26:40||2104||2104||2104||2104|1545
1635146820000|2021-10-25 07:27:00|2105.5|2104.5|2105.5|2105|2106|2105|2105.5|2104.5|4244
1635146830000|2021-10-25 07:27:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2882
1635146840000|2021-10-25 07:27:20|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|5094
1635146850000|2021-10-25 07:27:30|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|1746
1635146860000|2021-10-25 07:27:40|||||||||850
1635146870000|2021-10-25 07:27:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|7292
1635146880000|2021-10-25 07:28:00|2107.5|2107|2108|2107.5|2108|2107.5|2107|2106.5|8682
1635146890000|2021-10-25 07:28:10|||||||||3077
1635146900000|2021-10-25 07:28:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1335
1635146910000|2021-10-25 07:28:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1522
1635146920000|2021-10-25 07:28:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|1775
1635146950000|2021-10-25 07:29:10|2108.5|2108|2109.5|2109|2109.5|2109|2108.5|2108|27745
1635146960000|2021-10-25 07:29:20|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|4675
1635146970000|2021-10-25 07:29:30|2109|2108.5|2108.5|2107.5|2109|2108.5|2108|2107.5|5207
1635146980000|2021-10-25 07:29:40|2109|2108|2109|2108.5|2109|2108.5|2109|2108|364
1635146990000|2021-10-25 07:29:50|||||||||804
1635147000000|2021-10-25 07:30:00|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|3184
1635147010000|2021-10-25 07:30:10|2108.5|2107.5|2108.5|2107.5|2108.5|2108|2108.5|2107.5|914
1635147020000|2021-10-25 07:30:20|2108||2108||2108||2108||0
1635147030000|2021-10-25 07:30:30|2108.5|2107|2108.5|2107.5|2108.5|2107.5|2107.5|2107|4765
1635147040000|2021-10-25 07:30:40|2108|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|2509
1635147050000|2021-10-25 07:30:50|2108|2107|2107.5|2107|2108|2107.5|2107.5|2107|4079
1635147060000|2021-10-25 07:31:00|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107.5|575
1635147090000|2021-10-25 07:31:30|2108|2108|2109|2108.5|2109|2108.5|2108|2108|6404
1635147100000|2021-10-25 07:31:40|2109.5||2109||2109.5||2109||3565
1635147110000|2021-10-25 07:31:50|2108.5|2108|2109|2108.5|2109|2108.5|2108|2107.5|11478
1635147120000|2021-10-25 07:32:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2964
1635147130000|2021-10-25 07:32:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|1932
1635147140000|2021-10-25 07:32:20|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|5898
1635147160000|2021-10-25 07:32:40|||||||||843
1635147170000|2021-10-25 07:32:50|||||||||411
1635147180000|2021-10-25 07:33:00|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|12814
1635147190000|2021-10-25 07:33:10|2109.5|2109|2110|2109.5|2110.5|2109.5|2109.5|2109|2144
1635147200000|2021-10-25 07:33:20|2110.5|2110|2110.5|2110|2111|2110|2110.5|2110|465
1635147210000|2021-10-25 07:33:30|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|9611
1635147220000|2021-10-25 07:33:40|||||||||800
1635147230000|2021-10-25 07:33:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1502
1635147240000|2021-10-25 07:34:00|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|2177
1635147250000|2021-10-25 07:34:10|2109.5|2108.5|2109|2108|2109.5|2108.5|2109|2108|15
1635147260000|2021-10-25 07:34:20|2109.5|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|895
1635147270000|2021-10-25 07:34:30|2108.5|2107.5|2108.5|2107.5|2109|2108|2107.5|2107|15558
1635147280000|2021-10-25 07:34:40|2109||2109||2109||2109||0
1635147290000|2021-10-25 07:34:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|400
1635147300000|2021-10-25 07:35:00|2109|2108.5|2107|2106.5|2109|2108.5|2106.5|2106|15295
1635147310000|2021-10-25 07:35:10|2106.5|2106|2106|2105.5|2106.5|2106.5|2106|2105.5|2238
1635147320000|2021-10-25 07:35:20||2105||2105||2105||2105|0
1635147330000|2021-10-25 07:35:30||2105.5||2105.5||2105.5||2105.5|0
1635147340000|2021-10-25 07:35:40|2105.5|2105|2104.5|2104|2105.5|2105|2104.5|2103.5|19590
1635147350000|2021-10-25 07:35:50|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|400
1635147360000|2021-10-25 07:36:00|2105|2103.5|2105.5|2105|2106|2105.5|2104.5|2103.5|21512
1635147370000|2021-10-25 07:36:10|2105|2104.5|2105.5|2105|2105.5|2105|2104.5|2104|11567
1635147380000|2021-10-25 07:36:20|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104|12027
1635147390000|2021-10-25 07:36:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|499
1635147400000|2021-10-25 07:36:40||2103.5||2104||2104||2103.5|10341
1635147430000|2021-10-25 07:37:10|||||||||600
1635147440000|2021-10-25 07:37:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|2200
1635147450000|2021-10-25 07:37:30|2104.5|2104|2105|2104|2105|2104|2104.5|2104|1900
1635147460000|2021-10-25 07:37:40||2104.5||2104.5||2104.5||2104.5|278
1635147470000|2021-10-25 07:37:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103|10404
1635147480000|2021-10-25 07:38:00|2104.5||2104.5||2104.5||2104.5||96
1635147490000|2021-10-25 07:38:10|2104|2104|2105|2104|2105|2104.5|2104|2104|2476
1635147500000|2021-10-25 07:38:20|2105.5|2104.5|2105|2104.5|2105.5|2104.5|2105|2104.5|971
1635147510000|2021-10-25 07:38:30|2105.5||2105||2105.5||2105||1405
1635147520000|2021-10-25 07:38:40|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|385
1635147530000|2021-10-25 07:38:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|538
1635147540000|2021-10-25 07:39:00|2105.5|2105|2105.5|2104.5|2105.5|2105|2104.5|2104|8740
1635147550000|2021-10-25 07:39:10|2105|2105|2105|2104.5|2105.5|2105|2105|2104.5|1569
1635147570000|2021-10-25 07:39:30|2104.5|2104|2104.5|2103.5|2104.5|2104|2104.5|2103.5|806
1635147580000|2021-10-25 07:39:40||2104||2104||2104||2104|0
1635147590000|2021-10-25 07:39:50||2103.5||2103.5||2103.5||2103.5|400
1635147600000|2021-10-25 07:40:00|2104|2103|2103.5|2103|2104|2103.5|2103|2102.5|8564
1635147610000|2021-10-25 07:40:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|4000
1635147630000|2021-10-25 07:40:30|2104.5|2104|2104|2103.5|2105|2104|2104|2103.5|1307
1635147640000|2021-10-25 07:40:40|2104.5|2104|2104.5|2103.5|2104.5|2104|2104.5|2103.5|533
1635147650000|2021-10-25 07:40:50|2104|2103|2103.5|2103|2104|2103|2103.5|2103|132
1635147660000|2021-10-25 07:41:00|2104||2103.5||2104||2103.5||242
1635147680000|2021-10-25 07:41:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|593
1635147690000|2021-10-25 07:41:30|2103.5|2103|2104|2103|2104|2103|2103.5|2103|96
1635147710000|2021-10-25 07:41:50||2103.5||2103.5||2103.5||2103.5|1894
1635147720000|2021-10-25 07:42:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|319
1635147730000|2021-10-25 07:42:10|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|3389
1635147740000|2021-10-25 07:42:20|2104.5|2103.5|2104.5|2104|2104.5|2104|2104.5|2103.5|0
1635147750000|2021-10-25 07:42:30|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|2552
1635147760000|2021-10-25 07:42:40||2103.5||2104||2104||2103.5|0
1635147770000|2021-10-25 07:42:50|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|610
1635147780000|2021-10-25 07:43:00|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|98
1635147790000|2021-10-25 07:43:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|337
1635147800000|2021-10-25 07:43:20|2104.5|2104|2105.5|2105|2105.5|2105|2104.5|2104|2118
1635147810000|2021-10-25 07:43:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|740
1635147820000|2021-10-25 07:43:40|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|455
1635147830000|2021-10-25 07:43:50|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|583
1635147840000|2021-10-25 07:44:00||2104||2104.5||2104.5||2104|1054
1635147860000|2021-10-25 07:44:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|7646
1635147870000|2021-10-25 07:44:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|987
1635147880000|2021-10-25 07:44:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|442
1635147900000|2021-10-25 07:45:00|2103|2102.5|2103.5|2103|2104|2103.5|2103|2102.5|4613
1635147920000|2021-10-25 07:45:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103|323
1635147930000|2021-10-25 07:45:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2584
1635147940000|2021-10-25 07:45:40|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|9210
1635147950000|2021-10-25 07:45:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|11951
1635147960000|2021-10-25 07:46:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|898
1635147970000|2021-10-25 07:46:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|3100
1635147990000|2021-10-25 07:46:30|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2236
1635148000000|2021-10-25 07:46:40|2104.5|2104|2106|2105.5|2106.5|2106|2104.5|2104|5264
1635148010000|2021-10-25 07:46:50|2105.5|2105|2104.5|2104|2105.5|2105|2104.5|2104|10611
1635148020000|2021-10-25 07:47:00|2105|2104.5|2106|2105.5|2106.5|2105.5|2105|2104.5|1323
1635148030000|2021-10-25 07:47:10|2105.5|2105|2105|2104|2105.5|2105|2105|2104|1241
1635148040000|2021-10-25 07:47:20||2104.5||2104.5||2104.5||2104.5|103
1635148050000|2021-10-25 07:47:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|783
1635148070000|2021-10-25 07:47:50|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1391
1635148090000|2021-10-25 07:48:10|2105|2104.5|2105.5|2104.5|2106|2105|2105|2104.5|819
1635148100000|2021-10-25 07:48:20|2106|2105|2105|2104.5|2106|2105.5|2105|2104.5|3909
1635148120000|2021-10-25 07:48:40|||||||||315
1635148130000|2021-10-25 07:48:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1172
1635148140000|2021-10-25 07:49:00|2106|2105.5|2106|2105|2106|2105.5|2105.5|2105|1640
1635148150000|2021-10-25 07:49:10|2105.5||2105.5||2106||2105.5||0
1635148160000|2021-10-25 07:49:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|15596
1635148180000|2021-10-25 07:49:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|678
1635148190000|2021-10-25 07:49:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|1948
1635148200000|2021-10-25 07:50:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|323
1635148210000|2021-10-25 07:50:10|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|99
1635148220000|2021-10-25 07:50:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1174
1635148230000|2021-10-25 07:50:30|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|2012
1635148240000|2021-10-25 07:50:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|846
1635148250000|2021-10-25 07:50:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|347
1635148260000|2021-10-25 07:51:00|2106.5|2106|2107.5|2107|2107.5|2107|2106.5|2106|4654
1635148270000|2021-10-25 07:51:10|2107|2106.5|2107|2106.5|2107.5|2107|2107|2106.5|0
1635148280000|2021-10-25 07:51:20||2106||2106||2106||2106|0
1635148290000|2021-10-25 07:51:30|2107.5|2106.5|2107.5|2107|2107.5|2107|2107.5|2106.5|363
1635148310000|2021-10-25 07:51:50|2107|2106.5|2106|2105.5|2107.5|2106.5|2106|2105.5|14156
1635148320000|2021-10-25 07:52:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|1128
1635148340000|2021-10-25 07:52:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|6340
1635148350000|2021-10-25 07:52:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|735
1635148380000|2021-10-25 07:53:00|2105.5|2105|2106.5|2105.5|2106.5|2106|2105.5|2105|1366
1635148390000|2021-10-25 07:53:10|2106|2106|2106|2105.5|2106.5|2106|2106|2105.5|97
1635148410000|2021-10-25 07:53:30|||||||||25
1635148440000|2021-10-25 07:54:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1031
1635148450000|2021-10-25 07:54:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1919
1635148460000|2021-10-25 07:54:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|521
1635148470000|2021-10-25 07:54:30|2107.5|2106|2107|2106|2107.5|2106|2106.5|2106|2369
1635148480000|2021-10-25 07:54:40|2106.5|2105.5|2105.5|2105|2106.5|2106|2105.5|2104.5|927
1635148490000|2021-10-25 07:54:50|2106|2105.5|2107|2106.5|2107|2106.5|2106|2105|655
1635148500000|2021-10-25 07:55:00|2106.5|2106|2106.5|2105.5|2107|2106.5|2106.5|2105.5|3954
1635148510000|2021-10-25 07:55:10|2106|2106|2106.5|2106|2106.5|2106|2106|2105.5|0
1635148520000|2021-10-25 07:55:20|2106|2105.5|2106|2105.5|2106|2106|2106|2105.5|648
1635148530000|2021-10-25 07:55:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|100
1635148540000|2021-10-25 07:55:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|3664
1635148550000|2021-10-25 07:55:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|329
1635148560000|2021-10-25 07:56:00|2105.5|2105|2105.5|2105|2106|2105|2105.5|2105|3131
1635148570000|2021-10-25 07:56:10|||||||||1000
1635148580000|2021-10-25 07:56:20|2106|2105.5|2106.5|2106|2107|2106.5|2106|2105.5|7356
1635148590000|2021-10-25 07:56:30|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|1623
1635148600000|2021-10-25 07:56:40|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|1428
1635148610000|2021-10-25 07:56:50|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|478
1635148620000|2021-10-25 07:57:00|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|4604
1635148630000|2021-10-25 07:57:10|2107|2106.5|2107.5|2106.5|2107.5|2107|2107|2106.5|3817
1635148640000|2021-10-25 07:57:20|2107|2107|2107|2106.5|2107.5|2107|2107|2106.5|7302
1635148650000|2021-10-25 07:57:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|533
1635148660000|2021-10-25 07:57:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2738
1635148670000|2021-10-25 07:57:50|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|534
1635148680000|2021-10-25 07:58:00|||||||||600
1635148690000|2021-10-25 07:58:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2106.5|685
1635148720000|2021-10-25 07:58:40|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|881
1635148730000|2021-10-25 07:58:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|5146
1635148740000|2021-10-25 07:59:00|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|0
1635148760000|2021-10-25 07:59:20|||||||||94
1635148770000|2021-10-25 07:59:30|||||||||499
1635148780000|2021-10-25 07:59:40||2106.5||2106.5||2106.5||2106.5|120
1635148790000|2021-10-25 07:59:50|2107||2107||2107||2107||0
1635148800000|2021-10-25 08:00:00|2107.5|2107|2107.5|2106.5|2107.5|2107|2107|2106.5|1460
1635148810000|2021-10-25 08:00:10|2107||2107||2107||2107||0
1635148830000|2021-10-25 08:00:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|2171
1635148840000|2021-10-25 08:00:40|||||||||500
1635148860000|2021-10-25 08:01:00|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|1012
1635148870000|2021-10-25 08:01:10|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|894
1635148880000|2021-10-25 08:01:20||2106||2106.5||2106.5||2106|772
1635148890000|2021-10-25 08:01:30|2106.5|2106|2106.5|2105.5|2106.5|2106.5|2106.5|2105.5|176
1635148900000|2021-10-25 08:01:40||2106||2105.5||2106||2105.5|0
1635148910000|2021-10-25 08:01:50|2106||2106||2106||2106||1256
1635148920000|2021-10-25 08:02:00|2105.5|2105|2105|2104.5|2106|2105.5|2105|2104.5|2834
1635148930000|2021-10-25 08:02:10|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|4041
1635148940000|2021-10-25 08:02:20||2104.5||2105||2105||2104.5|0
1635148950000|2021-10-25 08:02:30|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|2594
1635148960000|2021-10-25 08:02:40||2106||2105.5||2106||2105.5|0
1635148970000|2021-10-25 08:02:50|2106|2105|2105|2104|2106|2105|2104.5|2104|5342
1635148980000|2021-10-25 08:03:00|2104.5|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|436
1635148990000|2021-10-25 08:03:10|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|4749
1635149000000|2021-10-25 08:03:20|2103.5||2103.5||2103.5||2103.5||60
1635149020000|2021-10-25 08:03:40|2103|2102.5|2103.5|2103|2104|2103.5|2103|2102.5|3050
1635149030000|2021-10-25 08:03:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|496
1635149040000|2021-10-25 08:04:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103|788
1635149070000|2021-10-25 08:04:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|3135
1635149080000|2021-10-25 08:04:40|2104.5|2104|2104.5|2103.5|2104.5|2104|2104.5|2103.5|1750
1635149090000|2021-10-25 08:04:50|2104||2104||2104.5||2104||300
1635149100000|2021-10-25 08:05:00|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2103|5362
1635149110000|2021-10-25 08:05:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1961
1635149120000|2021-10-25 08:05:20|2103.5|2103|2103.5|2103|2104|2103.5|2103.5|2102.5|2683
1635149130000|2021-10-25 08:05:30|2104||2104||2104||2104||0
1635149140000|2021-10-25 08:05:40|2104.5|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|942
1635149160000|2021-10-25 08:06:00|2105||2105||2105||2105||296
1635149170000|2021-10-25 08:06:10|2104.5|2104.5|2104.5|2104|2104.5|2104.5|2104.5|2104|400
1635149180000|2021-10-25 08:06:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|0
1635149190000|2021-10-25 08:06:30|2104.5|2104|2105|2104.5|2105.5|2105|2104.5|2104|3511
1635149200000|2021-10-25 08:06:40|2105.5|2104|2104.5|2104|2105.5|2104|2104.5|2104|723
1635149210000|2021-10-25 08:06:50|2105|2103.5|2103.5|2103|2105|2103.5|2103|2102.5|5009
1635149220000|2021-10-25 08:07:00||2102.5||2103||2103||2102.5|0
1635149250000|2021-10-25 08:07:30|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|5726
1635149260000|2021-10-25 08:07:40|2104|2103.5|2103.5|2102.5|2104|2103.5|2103.5|2102.5|528
1635149270000|2021-10-25 08:07:50|2103|2103|2103|2102.5|2103|2103|2103|2102.5|1001
1635149280000|2021-10-25 08:08:00||2102||2102.5||2102.5||2102|565
1635149300000|2021-10-25 08:08:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1652
1635149320000|2021-10-25 08:08:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|846
1635149330000|2021-10-25 08:08:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|400
1635149340000|2021-10-25 08:09:00||2103||2103.5||2103.5||2103|0
1635149350000|2021-10-25 08:09:10||2103||2103.5||2103.5||2103|894
1635149360000|2021-10-25 08:09:20|2103.5|2103|2104|2103.5|2104.5|2104|2103.5|2103|12671
1635149370000|2021-10-25 08:09:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|362
1635149380000|2021-10-25 08:09:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|98
1635149410000|2021-10-25 08:10:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|827
1635149420000|2021-10-25 08:10:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1775
1635149430000|2021-10-25 08:10:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|8385
1635149440000|2021-10-25 08:10:40|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|3947
1635149450000|2021-10-25 08:10:50||2104.5||2105||2105||2104.5|400
1635149460000|2021-10-25 08:11:00|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|216
1635149480000|2021-10-25 08:11:20|2105|2104.5|2106|2105|2106|2105|2105|2104.5|2505
1635149490000|2021-10-25 08:11:30|2105.5|2105.5|2106|2105.5|2106|2105.5|2105.5|2105.5|810
1635149500000|2021-10-25 08:11:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2104.5|1025
1635149510000|2021-10-25 08:11:50|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|546
1635149530000|2021-10-25 08:12:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|565
1635149540000|2021-10-25 08:12:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106.5|2105.5|217
1635149550000|2021-10-25 08:12:30|2106|2106|2106|2105.5|2106.5|2106|2106|2105.5|2465
1635149570000|2021-10-25 08:12:50|2105.5|2105|2106.5|2106|2106.5|2106|2105.5|2105|7269
1635149580000|2021-10-25 08:13:00|||||||||50
1635149590000|2021-10-25 08:13:10|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|2249
1635149600000|2021-10-25 08:13:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2793
1635149610000|2021-10-25 08:13:30|||||||||128
1635149630000|2021-10-25 08:13:50|||||||||303
1635149640000|2021-10-25 08:14:00|2106|2105.5|2106.5|2106|2107|2106|2106|2105.5|1628
1635149650000|2021-10-25 08:14:10|2107||2106.5||2107||2106.5||0
1635149680000|2021-10-25 08:14:40|||||||||1500
1635149690000|2021-10-25 08:14:50|||||||||285
1635149700000|2021-10-25 08:15:00|2107|2106.5|2107.5|2107|2107.5|2107|2106.5|2106|2144
1635149710000|2021-10-25 08:15:10|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|896
1635149720000|2021-10-25 08:15:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|440
1635149740000|2021-10-25 08:15:40|2106.5|2106|2106.5|2106|2106.5|2106.5|2106.5|2106|3346
1635149760000|2021-10-25 08:16:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|801
1635149770000|2021-10-25 08:16:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|976
1635149780000|2021-10-25 08:16:20||2105.5||2106||2106||2105.5|0
1635149790000|2021-10-25 08:16:30|2107|2106.5|2107|2106.5|2107.5|2106.5|2107|2106.5|31997
1635149830000|2021-10-25 08:17:10||2106||2106||2106||2106|0
1635149840000|2021-10-25 08:17:20|2106.5|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|765
1635149860000|2021-10-25 08:17:40|2107|2106.5|2106.5|2106|2107.5|2106.5|2106.5|2106|8446
1635149870000|2021-10-25 08:17:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2203
1635149880000|2021-10-25 08:18:00|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1201
1635149890000|2021-10-25 08:18:10|2106.5|2106|2106.5|2106|2106.5|2106.5|2106.5|2106|0
1635149900000|2021-10-25 08:18:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1133
1635149910000|2021-10-25 08:18:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|800
1635149920000|2021-10-25 08:18:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|790
1635149930000|2021-10-25 08:18:50|2107.5||2107||2107.5||2107||7344
1635149940000|2021-10-25 08:19:00|2107.5|2107|2107.5|2107|2107.5|2107|2107|2107|33081
1635149950000|2021-10-25 08:19:10|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|8836
1635149960000|2021-10-25 08:19:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1178
1635149970000|2021-10-25 08:19:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|6233
1635149980000|2021-10-25 08:19:40|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|4177
1635149990000|2021-10-25 08:19:50|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|3592
1635150000000|2021-10-25 08:20:00|2109.5|2108.5|2109.5|2108.5|2109.5|2109|2109.5|2108.5|661
1635150010000|2021-10-25 08:20:10|2109|2109|2109.5|2109|2109.5|2109|2109|2108.5|196
1635150020000|2021-10-25 08:20:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|796
1635150030000|2021-10-25 08:20:30|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|700
1635150040000|2021-10-25 08:20:40|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1598
1635150050000|2021-10-25 08:20:50|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1397
1635150060000|2021-10-25 08:21:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1275
1635150070000|2021-10-25 08:21:10|2108.5|2108|2109|2108|2109|2108|2108.5|2108|408
1635150080000|2021-10-25 08:21:20|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|3268
1635150090000|2021-10-25 08:21:30|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|11083
1635150100000|2021-10-25 08:21:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|352
1635150110000|2021-10-25 08:21:50|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1736
1635150120000|2021-10-25 08:22:00|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|584
1635150130000|2021-10-25 08:22:10|2106.5|2106|2107|2106|2107|2106|2106.5|2106|736
1635150140000|2021-10-25 08:22:20|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106.5|0
1635150150000|2021-10-25 08:22:30|2107.5||2107||2107.5||2107||423
1635150160000|2021-10-25 08:22:40|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|266
1635150170000|2021-10-25 08:22:50|2107.5||2107||2107.5||2107||125
1635150190000|2021-10-25 08:23:10|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|967
1635150210000|2021-10-25 08:23:30|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|1239
1635150230000|2021-10-25 08:23:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1044
1635150240000|2021-10-25 08:24:00|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1529
1635150260000|2021-10-25 08:24:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|251
1635150270000|2021-10-25 08:24:30|||||||||1445
1635150280000|2021-10-25 08:24:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|95
1635150290000|2021-10-25 08:24:50|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|6409
1635150300000|2021-10-25 08:25:00|||||||||108
1635150310000|2021-10-25 08:25:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|610
1635150330000|2021-10-25 08:25:30|||||||||1000
1635150340000|2021-10-25 08:25:40|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|1547
1635150360000|2021-10-25 08:26:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|2832
1635150370000|2021-10-25 08:26:10||2105||2105||2105||2105|0
1635150380000|2021-10-25 08:26:20|2105.5|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|888
1635150390000|2021-10-25 08:26:30|2105|2104.5|2104.5|2104|2105|2104.5|2104|2103.5|11467
1635150400000|2021-10-25 08:26:40||2103.5||2104||2104||2103.5|0
1635150410000|2021-10-25 08:26:50|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|409
1635150420000|2021-10-25 08:27:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|250
1635150430000|2021-10-25 08:27:10|2105|2104.5|2106|2105.5|2106|2105.5|2104.5|2104|3292
1635150440000|2021-10-25 08:27:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1121
1635150450000|2021-10-25 08:27:30||2105||2105||2105||2105|995
1635150470000|2021-10-25 08:27:50|2105.5||2105.5||2105.5||2105.5||0
1635150480000|2021-10-25 08:28:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|296
1635150490000|2021-10-25 08:28:10|2105.5|2105|2105.5|2104.5|2105.5|2105|2105.5|2104.5|530
1635150500000|2021-10-25 08:28:20|2105||2105||2105||2105||0
1635150510000|2021-10-25 08:28:30|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|889
1635150520000|2021-10-25 08:28:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|303
1635150530000|2021-10-25 08:28:50|2106||2106||2106||2105.5||0
1635150540000|2021-10-25 08:29:00|2105.5|2105.5|2105.5|2105|2105.5|2105.5|2105.5|2105|5
1635150550000|2021-10-25 08:29:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|0
1635150560000|2021-10-25 08:29:20|2105.5|2105|2105|2104.5|2105.5|2105|2104.5|2104|599
1635150570000|2021-10-25 08:29:30||2104||2104||2104||2104|0
1635150580000|2021-10-25 08:29:40||2104.5||2104.5||2104.5||2104.5|0
1635150600000|2021-10-25 08:30:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|876
1635150620000|2021-10-25 08:30:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1563
1635150680000|2021-10-25 08:31:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1697
1635150700000|2021-10-25 08:31:40|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|625
1635150710000|2021-10-25 08:31:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1906
1635150720000|2021-10-25 08:32:00|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|976
1635150730000|2021-10-25 08:32:10|2104|2103.5|2105|2104.5|2105|2104.5|2104|2103.5|1208
1635150740000|2021-10-25 08:32:20|2105.5|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|1087
1635150760000|2021-10-25 08:32:40|2106|2105|2106|2105.5|2106|2105.5|2105.5|2105|4184
1635150770000|2021-10-25 08:32:50|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|3064
1635150790000|2021-10-25 08:33:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2103.5|3362
1635150800000|2021-10-25 08:33:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2648
1635150810000|2021-10-25 08:33:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1522
1635150820000|2021-10-25 08:33:40|2103.5|2103|2104.5|2103.5|2104.5|2103.5|2103.5|2103|5631
1635150830000|2021-10-25 08:33:50||2104||2104||2104||2104|0
1635150870000|2021-10-25 08:34:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|304
1635150890000|2021-10-25 08:34:50|||||||||1052
1635150900000|2021-10-25 08:35:00|||||||||500
1635150920000|2021-10-25 08:35:20|2105.5|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|1822
1635150930000|2021-10-25 08:35:30|2105|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|3085
1635150950000|2021-10-25 08:35:50|2105|2105|2105|2104.5|2105|2105|2105|2104.5|7504
1635150960000|2021-10-25 08:36:00|2104.5|2104|2104|2103.5|2104.5|2104.5|2104|2103.5|1655
1635150970000|2021-10-25 08:36:10|||||||||3760
1635150980000|2021-10-25 08:36:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1185
1635151000000|2021-10-25 08:36:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1823
1635151010000|2021-10-25 08:36:50|2105|2103.5|2104.5|2104|2105|2104.5|2104.5|2103.5|4136
1635151020000|2021-10-25 08:37:00|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|2920
1635151050000|2021-10-25 08:37:30|||||||||200
1635151060000|2021-10-25 08:37:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1951
1635151080000|2021-10-25 08:38:00|2105.5|2105|2104.5|2104|2105.5|2105|2104.5|2104|4958
1635151090000|2021-10-25 08:38:10|2105||2104.5||2105||2104.5||946
1635151100000|2021-10-25 08:38:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1224
1635151110000|2021-10-25 08:38:30|2105.5|2105|2105.5|2105|2105.5|2105|2105|2104.5|1082
1635151130000|2021-10-25 08:38:50|2106|2105.5|2106.5|2106|2107|2106.5|2106|2105.5|1512
1635151140000|2021-10-25 08:39:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|3604
1635151150000|2021-10-25 08:39:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|531
1635151160000|2021-10-25 08:39:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|96
1635151170000|2021-10-25 08:39:30|2105|2104.5|2105.5|2105|2106|2105|2105|2104.5|1520
1635151180000|2021-10-25 08:39:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1149
1635151190000|2021-10-25 08:39:50|2105|2104.5|2106|2105.5|2106|2105.5|2105|2104.5|1593
1635151210000|2021-10-25 08:40:10|||||||||303
1635151240000|2021-10-25 08:40:40|||||||||100
1635151260000|2021-10-25 08:41:00|||||||||45
1635151270000|2021-10-25 08:41:10|2107|2106|2106|2105.5|2107|2106|2106|2105.5|15720
1635151300000|2021-10-25 08:41:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1236
1635151310000|2021-10-25 08:41:50|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104|14753
1635151320000|2021-10-25 08:42:00||2104||2104||2104||2104|1966
1635151330000|2021-10-25 08:42:10|2104.5||2104.5||2104.5||2104.5||0
1635151340000|2021-10-25 08:42:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|2255
1635151350000|2021-10-25 08:42:30|2105|2104.5|2105|2104|2105|2104.5|2105|2104|1185
1635151360000|2021-10-25 08:42:40|2104.5||2104.5||2104.5||2104.5||0
1635151380000|2021-10-25 08:43:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|293
1635151390000|2021-10-25 08:43:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1030
1635151400000|2021-10-25 08:43:20|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|838
1635151410000|2021-10-25 08:43:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|641
1635151420000|2021-10-25 08:43:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|98
1635151430000|2021-10-25 08:43:50|2104.5|2104|2105|2104|2105|2104.5|2104.5|2104|1351
1635151440000|2021-10-25 08:44:00|2104.5|2104.5|2104.5|2103.5|2105|2104.5|2104|2103.5|1055
1635151450000|2021-10-25 08:44:10||2104||2104||2104||2104|0
1635151460000|2021-10-25 08:44:20|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|1738
1635151490000|2021-10-25 08:44:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|524
1635151500000|2021-10-25 08:45:00|||||||||75
1635151510000|2021-10-25 08:45:10|2103.5|2103|2104|2103|2104|2103.5|2103.5|2103|2203
1635151520000|2021-10-25 08:45:20||2103.5||2103.5||2103.5||2103.5|197
1635151530000|2021-10-25 08:45:30|||||||||1772
1635151560000|2021-10-25 08:46:00|2103.5|2103|2103.5|2103|2104|2103|2103.5|2103|14452
1635151570000|2021-10-25 08:46:10|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2782
1635151580000|2021-10-25 08:46:20|||||||||330
1635151590000|2021-10-25 08:46:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1027
1635151610000|2021-10-25 08:46:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|2386
1635151620000|2021-10-25 08:47:00|||||||||300
1635151630000|2021-10-25 08:47:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|219
1635151640000|2021-10-25 08:47:20|2104|2103.5|2104|2103.5|2104.5|2103.5|2104|2103.5|2295
1635151650000|2021-10-25 08:47:30|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|3510
1635151670000|2021-10-25 08:47:50|||||||||400
1635151690000|2021-10-25 08:48:10|2104|2103.5|2105|2104|2105|2104.5|2104|2103.5|2904
1635151700000|2021-10-25 08:48:20|2104.5|2104.5|2105|2104.5|2105|2104.5|2104.5|2104.5|0
1635151720000|2021-10-25 08:48:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1641
1635151730000|2021-10-25 08:48:50|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|13709
1635151740000|2021-10-25 08:49:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|4763
1635151750000|2021-10-25 08:49:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3399
1635151780000|2021-10-25 08:49:40|2104||2103.5||2104||2103.5||569
1635151790000|2021-10-25 08:49:50|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|0
1635151800000|2021-10-25 08:50:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|4654
1635151810000|2021-10-25 08:50:10|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|302
1635151820000|2021-10-25 08:50:20|2104|2102.5|2103|2102.5|2104|2102.5|2103|2102|791
1635151830000|2021-10-25 08:50:30||2102||2102||2102.5||2102|1293
1635151840000|2021-10-25 08:50:40||2102.5||2102||2102.5||2102|498
1635151850000|2021-10-25 08:50:50|2102.5||2102.5||2102.5||2102.5||551
1635151860000|2021-10-25 08:51:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|2280
1635151870000|2021-10-25 08:51:10|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|332
1635151880000|2021-10-25 08:51:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|4087
1635151890000|2021-10-25 08:51:30|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|500
1635151910000|2021-10-25 08:51:50|2102.5|2102|2103.5|2103|2103.5|2103|2102.5|2102|1085
1635151920000|2021-10-25 08:52:00|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|96
1635151930000|2021-10-25 08:52:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|66
1635151940000|2021-10-25 08:52:20|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|200
1635151950000|2021-10-25 08:52:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|97
1635151980000|2021-10-25 08:53:00|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103|2222
1635151990000|2021-10-25 08:53:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|71
1635152000000|2021-10-25 08:53:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|349
1635152010000|2021-10-25 08:53:30|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|96
1635152020000|2021-10-25 08:53:40||2103.5||2103.5||2104||2103.5|300
1635152030000|2021-10-25 08:53:50|2104|2103|2104|2103.5|2104|2103.5|2104|2103|161
1635152040000|2021-10-25 08:54:00|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|896
1635152050000|2021-10-25 08:54:10|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1700
1635152060000|2021-10-25 08:54:20|||||||||4400
1635152070000|2021-10-25 08:54:30|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2103|2256
1635152080000|2021-10-25 08:54:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|932
1635152090000|2021-10-25 08:54:50|2104.5|2104|2104.5|2104|2105|2104|2104.5|2104|0
1635152110000|2021-10-25 08:55:10|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|2230
1635152120000|2021-10-25 08:55:20|2105|2104.5|2105|2104|2105|2104.5|2104.5|2104|970
1635152130000|2021-10-25 08:55:30|2104.5|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1741
1635152140000|2021-10-25 08:55:40||2103.5||2104||2104||2103.5|0
1635152170000|2021-10-25 08:56:10|||||||||238
1635152190000|2021-10-25 08:56:30|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|950
1635152200000|2021-10-25 08:56:40|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|871
1635152220000|2021-10-25 08:57:00|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|696
1635152230000|2021-10-25 08:57:10|2103.5||2103.5||2103.5||2103.5||0
1635152240000|2021-10-25 08:57:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|151
1635152250000|2021-10-25 08:57:30|||||||||800
1635152270000|2021-10-25 08:57:50|2103.5|2103|2104.5|2103.5|2104.5|2104|2103.5|2103|12821
1635152280000|2021-10-25 08:58:00|2104|2104|2104|2103.5|2104.5|2104|2104|2103.5|3675
1635152290000|2021-10-25 08:58:10|2104.5|2104|2103.5|2103|2104.5|2104|2103.5|2102.5|3130
1635152300000|2021-10-25 08:58:20|||||||||996
1635152320000|2021-10-25 08:58:40||2102.5||2103||2103||2102.5|0
1635152330000|2021-10-25 08:58:50|2103|2102.5|2102.5|2102|2103.5|2103|2102|2101.5|3912
1635152340000|2021-10-25 08:59:00|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|1821
1635152350000|2021-10-25 08:59:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2101.5|0
1635152360000|2021-10-25 08:59:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|987
1635152370000|2021-10-25 08:59:30|||||||||101
1635152380000|2021-10-25 08:59:40|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|1847
1635152390000|2021-10-25 08:59:50|||||||||450
1635152400000|2021-10-25 09:00:00|2102|2101.5|2101.5|2100.5|2102|2101.5|2101|2100.5|1803
1635152410000|2021-10-25 09:00:10||2101||2101||2101||2101|0
1635152420000|2021-10-25 09:00:20|||||||||109
1635152430000|2021-10-25 09:00:30|||||||||500
1635152450000|2021-10-25 09:00:50|||||||||718
1635152460000|2021-10-25 09:01:00|||||||||227
1635152480000|2021-10-25 09:01:20|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2005
1635152490000|2021-10-25 09:01:30|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1344
1635152510000|2021-10-25 09:01:50|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|3875
1635152520000|2021-10-25 09:02:00|2102.5|2102|2103.5|2102.5|2103.5|2102.5|2102.5|2102|14827
1635152540000|2021-10-25 09:02:20|2103|2102|2102|2101.5|2103|2102.5|2102|2101.5|2005
1635152550000|2021-10-25 09:02:30|2102.5||2102||2102.5||2102||1874
1635152560000|2021-10-25 09:02:40|2102.5|2102|2102|2101.5|2102.5|2102|2102|2101.5|1308
1635152600000|2021-10-25 09:03:20|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|759
1635152610000|2021-10-25 09:03:30|2102|2102|2102|2101.5|2102|2102|2102|2101|2000
1635152620000|2021-10-25 09:03:40||2101||2101||2101||2101|0
1635152630000|2021-10-25 09:03:50|2101.5|2101.5|2102.5|2102|2102.5|2102|2101.5|2101.5|2209
1635152650000|2021-10-25 09:04:10|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101|5562
1635152660000|2021-10-25 09:04:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1046
1635152670000|2021-10-25 09:04:30|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|16740
1635152690000|2021-10-25 09:04:50|2101|2100.5|2101|2100.5|2101.5|2101|2100.5|2100|3306
1635152700000|2021-10-25 09:05:00|2100.5|2100|2100.5|2100|2101|2100|2100.5|2100|1341
1635152710000|2021-10-25 09:05:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|400
1635152720000|2021-10-25 09:05:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|0
1635152730000|2021-10-25 09:05:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100|14
1635152760000|2021-10-25 09:06:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1832
1635152790000|2021-10-25 09:06:30||2100.5||2101||2101||2100.5|746
1635152800000|2021-10-25 09:06:40|||||||||202
1635152810000|2021-10-25 09:06:50||2100.5||2100.5||2100.5||2100.5|0
1635152820000|2021-10-25 09:07:00|2101||2101||2101||2101||0
1635152830000|2021-10-25 09:07:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1911
1635152840000|2021-10-25 09:07:20|||||||||41
1635152850000|2021-10-25 09:07:30|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|96
1635152870000|2021-10-25 09:07:50|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|1
1635152890000|2021-10-25 09:08:10|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|7103
1635152900000|2021-10-25 09:08:20|||||||||488
1635152930000|2021-10-25 09:08:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2012
1635152950000|2021-10-25 09:09:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|16687
1635152960000|2021-10-25 09:09:20|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|6855
1635152970000|2021-10-25 09:09:30|2099.5||2099.5||2100||2099.5||2
1635152980000|2021-10-25 09:09:40|||||||||4622
1635152990000|2021-10-25 09:09:50|||||||||250
1635153000000|2021-10-25 09:10:00|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|3731
1635153010000|2021-10-25 09:10:10|2099|2098|2099|2098|2099.5|2098.5|2099|2098|3371
1635153020000|2021-10-25 09:10:20|2098|2097.5|2099.5|2099|2099.5|2099|2098|2097.5|31010
1635153060000|2021-10-25 09:11:00|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|31634
1635153070000|2021-10-25 09:11:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|16
1635153090000|2021-10-25 09:11:30|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1813
1635153100000|2021-10-25 09:11:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|564
1635153120000|2021-10-25 09:12:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|1353
1635153130000|2021-10-25 09:12:10|||||||||1000
1635153140000|2021-10-25 09:12:20|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|482
1635153170000|2021-10-25 09:12:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1571
1635153180000|2021-10-25 09:13:00|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|96
1635153190000|2021-10-25 09:13:10|2100.5|2100|2100.5|2099.5|2100.5|2100|2100|2099.5|1939
1635153200000|2021-10-25 09:13:20|2100|2100|2100|2099.5|2100|2100|2100|2099.5|874
1635153210000|2021-10-25 09:13:30|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|334
1635153230000|2021-10-25 09:13:50|||||||||1190
1635153250000|2021-10-25 09:14:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|4671
1635153260000|2021-10-25 09:14:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1189
1635153270000|2021-10-25 09:14:30|2100.5|2100|2100.5|2099.5|2100.5|2100|2100.5|2099.5|335
1635153280000|2021-10-25 09:14:40|2100||2100.5||2100.5||2100||40
1635153310000|2021-10-25 09:15:10|2100|2099|2100|2099.5|2100|2099.5|2099.5|2099|5928
1635153320000|2021-10-25 09:15:20|2100.5||2100.5||2100.5||2100.5||2023
1635153350000|2021-10-25 09:15:50|2100|2099|2099.5|2099|2100|2099.5|2099.5|2099|6280
1635153360000|2021-10-25 09:16:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|553
1635153370000|2021-10-25 09:16:10|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|301
1635153380000|2021-10-25 09:16:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|311
1635153400000|2021-10-25 09:16:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1717
1635153410000|2021-10-25 09:16:50|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|1775
1635153420000|2021-10-25 09:17:00|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|1096
1635153430000|2021-10-25 09:17:10||2098.5||2098.5||2098.5||2098.5|0
1635153440000|2021-10-25 09:17:20|2099|2098|2099|2098|2099|2098.5|2099|2098|1
1635153450000|2021-10-25 09:17:30|2098.5||2098.5||2098.5||2098.5||133
1635153460000|2021-10-25 09:17:40|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|622
1635153470000|2021-10-25 09:17:50|2098.5|2098|2099.5|2099|2099.5|2099|2098.5|2098|1199
1635153480000|2021-10-25 09:18:00||2098.5||2099||2099||2098.5|0
1635153490000|2021-10-25 09:18:10|2099|2098.5|2099.5|2098.5|2099.5|2098.5|2099|2098.5|398
1635153500000|2021-10-25 09:18:20|2099||2099||2099.5||2099||400
1635153520000|2021-10-25 09:18:40|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|212
1635153530000|2021-10-25 09:18:50|||||||||500
1635153540000|2021-10-25 09:19:00|2099.5|2099|2098.5|2098|2099.5|2099|2098.5|2098|2149
1635153550000|2021-10-25 09:19:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|229
1635153560000|2021-10-25 09:19:20||2098||2098||2098.5||2098|1040
1635153570000|2021-10-25 09:19:30||2098.5||2098||2098.5||2098|0
1635153580000|2021-10-25 09:19:40|2098.5||2098.5||2098.5||2098.5||2
1635153590000|2021-10-25 09:19:50|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|5674
1635153600000|2021-10-25 09:20:00|||||||||50
1635153610000|2021-10-25 09:20:10|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|10581
1635153620000|2021-10-25 09:20:20|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|916
1635153630000|2021-10-25 09:20:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2095.5|1519
1635153640000|2021-10-25 09:20:40|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|400
1635153650000|2021-10-25 09:20:50|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|2709
1635153660000|2021-10-25 09:21:00|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|4592
1635153670000|2021-10-25 09:21:10|||||||||1130
1635153680000|2021-10-25 09:21:20|2095|2094.5|2095|2094|2095|2094.5|2095|2094|20689
1635153690000|2021-10-25 09:21:30|2094.5|2093.5|2094|2093.5|2094.5|2093.5|2094|2093.5|200
1635153710000|2021-10-25 09:21:50|2093.5|2093|2093.5|2093|2093.5|2093.5|2093.5|2093|2603
1635153720000|2021-10-25 09:22:00|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|945
1635153730000|2021-10-25 09:22:10|2094.5|2093|2094.5|2093.5|2094.5|2094|2094|2093|2079
1635153740000|2021-10-25 09:22:20|2094|2094|2094.5|2094|2094.5|2094|2094|2093.5|0
1635153750000|2021-10-25 09:22:30|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2074
1635153760000|2021-10-25 09:22:40|2093.5|2093|2093.5|2093|2094|2093|2093.5|2093|103
1635153770000|2021-10-25 09:22:50|2094||2093.5||2094||2093.5||1428
1635153780000|2021-10-25 09:23:00||2092.5||2093||2093||2092.5|466
1635153790000|2021-10-25 09:23:10||2092.5||2093||2093||2092.5|0
1635153810000|2021-10-25 09:23:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|99
1635153840000|2021-10-25 09:24:00|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|3146
1635153850000|2021-10-25 09:24:10|2092|2091.5|2092|2091.5|2092.5|2092|2091.5|2091|8095
1635153860000|2021-10-25 09:24:20|2091.5|2091|2091.5|2091|2092|2091|2091.5|2090.5|1751
1635153870000|2021-10-25 09:24:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|136
1635153880000|2021-10-25 09:24:40|2090.5|2090|2090.5|2090|2090.5|2090.5|2090.5|2090|4034
1635153890000|2021-10-25 09:24:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|9649
1635153900000|2021-10-25 09:25:00|2089.5|2089|2090.5|2090|2090.5|2090|2089.5|2089|3145
1635153910000|2021-10-25 09:25:10|2090|2089.5|2091|2090.5|2091|2090.5|2090|2089.5|4638
1635153920000|2021-10-25 09:25:20|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|137
1635153930000|2021-10-25 09:25:30|2090|2089.5|2091|2090|2091|2090|2090|2089.5|100
1635153940000|2021-10-25 09:25:40|2090.5|2090.5|2090.5|2090|2090.5|2090.5|2090.5|2090|4474
1635153950000|2021-10-25 09:25:50|2090|2089.5|2090|2089.5|2090.5|2090|2090|2089.5|3530
1635153960000|2021-10-25 09:26:00|2089.5|2089|2089.5|2089|2090|2089|2089.5|2089|1046
1635153970000|2021-10-25 09:26:10|2090||2089.5||2090||2089.5||200
1635153980000|2021-10-25 09:26:20|2090||2089.5||2090||2089.5||1096
1635153990000|2021-10-25 09:26:30|||||||||4000
1635154000000|2021-10-25 09:26:40|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|2920
1635154010000|2021-10-25 09:26:50|2091||2090.5||2091||2090.5||0
1635154020000|2021-10-25 09:27:00|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|1207
1635154030000|2021-10-25 09:27:10|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|103
1635154040000|2021-10-25 09:27:20|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089|1052
1635154050000|2021-10-25 09:27:30||2089||2089.5||2089.5||2089|0
1635154060000|2021-10-25 09:27:40|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1238
1635154070000|2021-10-25 09:27:50|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|137
1635154080000|2021-10-25 09:28:00|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|919
1635154090000|2021-10-25 09:28:10|2091|2090.5|2091|2090.5|2091.5|2090.5|2091|2090.5|523
1635154100000|2021-10-25 09:28:20|2091.5||2091||2091.5||2091||4
1635154110000|2021-10-25 09:28:30|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|1620
1635154120000|2021-10-25 09:28:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090|496
1635154130000|2021-10-25 09:28:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|904
1635154140000|2021-10-25 09:29:00|2092|2091.5|2092|2091|2092|2091.5|2091.5|2091|1383
1635154160000|2021-10-25 09:29:20|2092.5|2091.5|2092.5|2092|2093|2092.5|2092|2091.5|2613
1635154170000|2021-10-25 09:29:30||2091.5||2092||2092||2091.5|2621
1635154180000|2021-10-25 09:29:40|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|2371
1635154210000|2021-10-25 09:30:10|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|962
1635154220000|2021-10-25 09:30:20|||||||||500
1635154230000|2021-10-25 09:30:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1581
1635154260000|2021-10-25 09:31:00|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|2715
1635154270000|2021-10-25 09:31:10|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|185
1635154280000|2021-10-25 09:31:20|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|585
1635154290000|2021-10-25 09:31:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|2589
1635154300000|2021-10-25 09:31:40|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093.5|822
1635154310000|2021-10-25 09:31:50|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|3493
1635154340000|2021-10-25 09:32:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2093.5|882
1635154350000|2021-10-25 09:32:30|2095|2094.5|2095|2094|2095|2094.5|2094.5|2094|2606
1635154360000|2021-10-25 09:32:40|2095.5|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|1514
1635154370000|2021-10-25 09:32:50|2095.5|2095|2096|2095|2096|2095.5|2095.5|2095|5813
1635154380000|2021-10-25 09:33:00||2095.5||2095.5||2095.5||2095.5|0
1635154390000|2021-10-25 09:33:10|2095.5|2095|2096|2095.5|2096|2095.5|2095.5|2095|4805
1635154400000|2021-10-25 09:33:20|2096.5|2095|2096.5|2095.5|2096.5|2096|2096.5|2095|400
1635154430000|2021-10-25 09:33:50||2096||2096||2096||2096|0
1635154440000|2021-10-25 09:34:00|||||||||525
1635154450000|2021-10-25 09:34:10|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|1277
1635154460000|2021-10-25 09:34:20|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|4387
1635154490000|2021-10-25 09:34:50|2095.5||2095.5||2095.5||2095||1222
1635154500000|2021-10-25 09:35:00|2096|2095|2096|2095.5|2096.5|2095.5|2096|2095|1025
1635154510000|2021-10-25 09:35:10|2096.5||2096.5||2096.5||2096||1077
1635154520000|2021-10-25 09:35:20|2096||2096||2096.5||2096||0
1635154530000|2021-10-25 09:35:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|499
1635154540000|2021-10-25 09:35:40|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|1217
1635154550000|2021-10-25 09:35:50|||||||||988
1635154560000|2021-10-25 09:36:00|2096.5|2096|2095.5|2095|2096.5|2096|2095.5|2095|5675
1635154570000|2021-10-25 09:36:10||2094.5||2095||2095||2094.5|3285
1635154580000|2021-10-25 09:36:20|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|2131
1635154590000|2021-10-25 09:36:30|2095.5|2095|2095.5|2095|2095.5|2095|2095|2095|1496
1635154600000|2021-10-25 09:36:40||2094.5||2094.5||2094.5||2094.5|2227
1635154630000|2021-10-25 09:37:10||2095||2095||2095||2095|0
1635154650000|2021-10-25 09:37:30|2096|2095.5|2096|2095.5|2096|2095.5|2095.5|2095.5|3228
1635154690000|2021-10-25 09:38:10|2095.5|2095|2095|2094.5|2095.5|2095|2095|2094|12544
1635154700000|2021-10-25 09:38:20|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|1517
1635154720000|2021-10-25 09:38:40|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094.5|1367
1635154730000|2021-10-25 09:38:50|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|544
1635154740000|2021-10-25 09:39:00||2094.5||2095||2095||2094.5|0
1635154750000|2021-10-25 09:39:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095|347
1635154760000|2021-10-25 09:39:20||2095||2095.5||2095.5||2095|1555
1635154770000|2021-10-25 09:39:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|2421
1635154790000|2021-10-25 09:39:50|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|11821
1635154800000|2021-10-25 09:40:00|2095.5||2095||2095.5||2095||1193
1635154810000|2021-10-25 09:40:10|2094.5|2094|2095.5|2094.5|2095.5|2094.5|2094.5|2094|3628
1635154820000|2021-10-25 09:40:20|2096|2095|2096|2095.5|2096|2095.5|2096|2095|890
1635154830000|2021-10-25 09:40:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|1365
1635154840000|2021-10-25 09:40:40|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|2179
1635154850000|2021-10-25 09:40:50|2096.5|2096|2096.5|2095.5|2096.5|2096|2096.5|2095.5|1858
1635154860000|2021-10-25 09:41:00|2096|2096|2096|2095.5|2096|2096|2096|2095.5|644
1635154880000|2021-10-25 09:41:20|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|848
1635154890000|2021-10-25 09:41:30|2096.5|2096|2096.5|2096|2096.5|2096|2096|2095.5|302
1635154900000|2021-10-25 09:41:40|2097|2095.5|2096.5|2096|2097|2096|2096.5|2095.5|0
1635154910000|2021-10-25 09:41:50|||||||||657
1635154920000|2021-10-25 09:42:00|||||||||2702
1635154940000|2021-10-25 09:42:20|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|582
1635154950000|2021-10-25 09:42:30|||||||||1
1635154980000|2021-10-25 09:43:00|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|3819
1635155000000|2021-10-25 09:43:20|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|2518
1635155010000|2021-10-25 09:43:30|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|1125
1635155020000|2021-10-25 09:43:40|2097||2096.5||2097||2096.5||0
1635155030000|2021-10-25 09:43:50|2097|2096.5|2097|2096|2097|2096.5|2097|2096|946
1635155040000|2021-10-25 09:44:00|2096.5|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|5794
1635155060000|2021-10-25 09:44:20|||||||||25
1635155070000|2021-10-25 09:44:30|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|5075
1635155080000|2021-10-25 09:44:40|2097|2096.5|2096.5|2096|2097.5|2096.5|2096.5|2096|2073
1635155100000|2021-10-25 09:45:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|1216
1635155110000|2021-10-25 09:45:10|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|489
1635155120000|2021-10-25 09:45:20|2097.5|2097|2097.5|2097|2098|2097.5|2097|2096.5|3003
1635155140000|2021-10-25 09:45:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|2290
1635155150000|2021-10-25 09:45:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|1904
1635155160000|2021-10-25 09:46:00|||||||||1015
1635155190000|2021-10-25 09:46:30|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097.5|446
1635155200000|2021-10-25 09:46:40|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|2840
1635155210000|2021-10-25 09:46:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|0
1635155220000|2021-10-25 09:47:00|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|961
1635155230000|2021-10-25 09:47:10|2097.5|2097|2097.5|2097|2097.5|2097|2097|2096.5|1683
1635155240000|2021-10-25 09:47:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|496
1635155250000|2021-10-25 09:47:30|2098||2097.5||2098||2097.5||0
1635155260000|2021-10-25 09:47:40|||||||||500
1635155270000|2021-10-25 09:47:50|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|1285
1635155280000|2021-10-25 09:48:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|596
1635155290000|2021-10-25 09:48:10|||||||||400
1635155300000|2021-10-25 09:48:20|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|4222
1635155320000|2021-10-25 09:48:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|551
1635155340000|2021-10-25 09:49:00|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|3007
1635155360000|2021-10-25 09:49:20|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|1790
1635155380000|2021-10-25 09:49:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|596
1635155410000|2021-10-25 09:50:10|2096|2095.5|2096.5|2095.5|2096.5|2096|2096|2095.5|2564
1635155420000|2021-10-25 09:50:20|2097|2096|2097|2096|2097|2096.5|2097|2095.5|308
1635155450000|2021-10-25 09:50:50|2096.5|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|2705
1635155460000|2021-10-25 09:51:00|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096.5|546
1635155470000|2021-10-25 09:51:10|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|429
1635155490000|2021-10-25 09:51:30|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|356
1635155500000|2021-10-25 09:51:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|664
1635155510000|2021-10-25 09:51:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|501
1635155520000|2021-10-25 09:52:00|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|3609
1635155530000|2021-10-25 09:52:10|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|3418
1635155560000|2021-10-25 09:52:40|||||||||953
1635155570000|2021-10-25 09:52:50|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|1932
1635155580000|2021-10-25 09:53:00|||||||||510
1635155590000|2021-10-25 09:53:10|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|1554
1635155610000|2021-10-25 09:53:30|2095.5|2095|2095.5|2095|2096|2095.5|2095.5|2095|11151
1635155670000|2021-10-25 09:54:30|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|2814
1635155680000|2021-10-25 09:54:40|||||||||206
1635155690000|2021-10-25 09:54:50|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|2593
1635155700000|2021-10-25 09:55:00|2095.5|2095|2096|2095|2096|2095|2095.5|2095|686
1635155710000|2021-10-25 09:55:10||2095.5||2095.5||2095.5||2095|0
1635155720000|2021-10-25 09:55:20|2096.5|2095|2096|2095.5|2096.5|2096|2096|2095|2139
1635155730000|2021-10-25 09:55:30|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095.5|1700
1635155740000|2021-10-25 09:55:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|302
1635155750000|2021-10-25 09:55:50|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|527
1635155760000|2021-10-25 09:56:00|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|3149
1635155770000|2021-10-25 09:56:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1881
1635155780000|2021-10-25 09:56:20|2097|2096.5|2097|2096.5|2097.5|2096.5|2097|2096.5|101
1635155790000|2021-10-25 09:56:30|||||||||30
1635155800000|2021-10-25 09:56:40|||||||||220
1635155810000|2021-10-25 09:56:50|2097.5||2097||2097.5||2097||1571
1635155820000|2021-10-25 09:57:00|||||||||1155
1635155840000|2021-10-25 09:57:20|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|5000
1635155880000|2021-10-25 09:58:00|2097.5|2097|2098|2097.5|2098.5|2097.5|2097.5|2097|14999
1635155890000|2021-10-25 09:58:10|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|442
1635155900000|2021-10-25 09:58:20|2098.5|2098|2098.5|2098|2098.5|2098|2098.5|2097.5|407
1635155910000|2021-10-25 09:58:30|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|1300
1635155920000|2021-10-25 09:58:40|2098.5||2098||2098.5||2098||0
1635155930000|2021-10-25 09:58:50|2098.5||2098.5||2098.5||2098||1012
1635155940000|2021-10-25 09:59:00|2099|2098|2099|2098.5|2099|2098.5|2099|2098|1417
1635155950000|2021-10-25 09:59:10|||||||||1624
1635155970000|2021-10-25 09:59:30|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1326
1635155980000|2021-10-25 09:59:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2098.5|7363
1635155990000|2021-10-25 09:59:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1497
1635156000000|2021-10-25 10:00:00|2100|2099.5|2099|2098.5|2100|2099.5|2099|2098|11868
1635156010000|2021-10-25 10:00:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|774
1635156020000|2021-10-25 10:00:20|2099.5|2099|2099.5|2098.5|2099.5|2099|2099.5|2098.5|234
1635156030000|2021-10-25 10:00:30|2099||2099||2099||2099||0
1635156040000|2021-10-25 10:00:40|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1332
1635156050000|2021-10-25 10:00:50|2099.5||2099.5||2099.5||2099.5||0
1635156060000|2021-10-25 10:01:00|2100|2099|2099.5|2099|2100|2099.5|2099.5|2099|3865
1635156070000|2021-10-25 10:01:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1436
1635156090000|2021-10-25 10:01:30|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|906
1635156100000|2021-10-25 10:01:40|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|351
1635156110000|2021-10-25 10:01:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|10575
1635156120000|2021-10-25 10:02:00|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|7940
1635156140000|2021-10-25 10:02:20|2099|2098.5|2099.5|2098.5|2099.5|2099|2099|2098.5|1878
1635156150000|2021-10-25 10:02:30||2099||2099||2099||2099|0
1635156190000|2021-10-25 10:03:10|||||||||1600
1635156200000|2021-10-25 10:03:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|12852
1635156210000|2021-10-25 10:03:30|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|5103
1635156220000|2021-10-25 10:03:40|2100||2099.5||2100||2099.5||549
1635156230000|2021-10-25 10:03:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|0
1635156240000|2021-10-25 10:04:00|2099.5|2099|2100|2099|2100|2099.5|2099.5|2099|2806
1635156250000|2021-10-25 10:04:10||2099.5||2099.5||2099.5||2099.5|0
1635156260000|2021-10-25 10:04:20|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|6444
1635156280000|2021-10-25 10:04:40||2099.5||2100||2100||2099.5|2000
1635156290000|2021-10-25 10:04:50|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2363
1635156300000|2021-10-25 10:05:00|||||||||6000
1635156320000|2021-10-25 10:05:20|2101|2100.5|2101|2100.5|2101.5|2101|2101|2100.5|3506
1635156330000|2021-10-25 10:05:30|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|2950
1635156340000|2021-10-25 10:05:40|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|856
1635156350000|2021-10-25 10:05:50|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|513
1635156360000|2021-10-25 10:06:00|2101.5|2101|2102|2101|2102|2101.5|2101.5|2101|4482
1635156370000|2021-10-25 10:06:10||2101.5||2101.5||2101.5||2101.5|143
1635156400000|2021-10-25 10:06:40|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|6836
1635156420000|2021-10-25 10:07:00|||||||||191
1635156430000|2021-10-25 10:07:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|2596
1635156450000|2021-10-25 10:07:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1964
1635156460000|2021-10-25 10:07:40|2101|2100.5|2101.5|2100.5|2101.5|2101|2101|2100.5|496
1635156470000|2021-10-25 10:07:50||2101||2101||2101||2100.5|0
1635156480000|2021-10-25 10:08:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2672
1635156490000|2021-10-25 10:08:10|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2444
1635156500000|2021-10-25 10:08:20|2101|2100.5|2101|2100|2101|2100.5|2101|2100|2000
1635156510000|2021-10-25 10:08:30||2100.5||2100.5||2100.5||2100.5|0
1635156520000|2021-10-25 10:08:40|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|5703
1635156550000|2021-10-25 10:09:10|||||||||34
1635156560000|2021-10-25 10:09:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|325
1635156570000|2021-10-25 10:09:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|47
1635156580000|2021-10-25 10:09:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|0
1635156590000|2021-10-25 10:09:50|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|1145
1635156600000|2021-10-25 10:10:00|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|704
1635156610000|2021-10-25 10:10:10|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|96
1635156620000|2021-10-25 10:10:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|713
1635156630000|2021-10-25 10:10:30||2101||2101.5||2101.5||2101|0
1635156650000|2021-10-25 10:10:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|6579
1635156670000|2021-10-25 10:11:10|||||||||443
1635156680000|2021-10-25 10:11:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|892
1635156690000|2021-10-25 10:11:30|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|7696
1635156700000|2021-10-25 10:11:40|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1384
1635156720000|2021-10-25 10:12:00|2102.5|2102|2103|2102.5|2103|2102.5|2102.5|2102|4285
1635156750000|2021-10-25 10:12:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|3514
1635156760000|2021-10-25 10:12:40|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|1201
1635156780000|2021-10-25 10:13:00|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|308
1635156790000|2021-10-25 10:13:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|4824
1635156800000|2021-10-25 10:13:20|||||||||200
1635156830000|2021-10-25 10:13:50|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|0
1635156860000|2021-10-25 10:14:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2452
1635156870000|2021-10-25 10:14:30|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2134
1635156900000|2021-10-25 10:15:00|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|9598
1635156930000|2021-10-25 10:15:30|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|934
1635156940000|2021-10-25 10:15:40|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|3132
1635156950000|2021-10-25 10:15:50|2103|2103|2103.5|2103|2103.5|2103|2103|2102.5|400
1635156960000|2021-10-25 10:16:00||2102.5||2103||2103||2102.5|0
1635156970000|2021-10-25 10:16:10|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2815
1635156980000|2021-10-25 10:16:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|2518
1635156990000|2021-10-25 10:16:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1011
1635157000000|2021-10-25 10:16:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3439
1635157020000|2021-10-25 10:17:00|||||||||500
1635157040000|2021-10-25 10:17:20|||||||||874
1635157050000|2021-10-25 10:17:30|||||||||2000
1635157060000|2021-10-25 10:17:40|||||||||456
1635157070000|2021-10-25 10:17:50|2104|2103.5|2104|2103.5|2104.5|2104|2104|2103.5|9853
1635157080000|2021-10-25 10:18:00|2103.5|2103|2104|2103|2104|2103|2103.5|2103|6447
1635157090000|2021-10-25 10:18:10|2103.5|2103.5|2104|2103.5|2104|2103.5|2103.5|2103.5|1213
1635157110000|2021-10-25 10:18:30|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|3317
1635157130000|2021-10-25 10:18:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|777
1635157150000|2021-10-25 10:19:10|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1660
1635157160000|2021-10-25 10:19:20|||||||||107
1635157170000|2021-10-25 10:19:30|||||||||150
1635157180000|2021-10-25 10:19:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1054
1635157190000|2021-10-25 10:19:50|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|4401
1635157210000|2021-10-25 10:20:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1911
1635157220000|2021-10-25 10:20:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103|2127
1635157230000|2021-10-25 10:20:30|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1423
1635157240000|2021-10-25 10:20:40|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|1210
1635157250000|2021-10-25 10:20:50|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|893
1635157260000|2021-10-25 10:21:00|||||||||2000
1635157300000|2021-10-25 10:21:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|2396
1635157310000|2021-10-25 10:21:50|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|4535
1635157320000|2021-10-25 10:22:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|7729
1635157330000|2021-10-25 10:22:10|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|689
1635157340000|2021-10-25 10:22:20|||||||||150
1635157350000|2021-10-25 10:22:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1446
1635157410000|2021-10-25 10:23:30|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|2016
1635157430000|2021-10-25 10:23:50|2104.5|2104|2104.5|2103.5|2104.5|2104|2104.5|2103.5|96
1635157440000|2021-10-25 10:24:00|2104|2104|2104|2103.5|2104|2104|2104|2103.5|200
1635157450000|2021-10-25 10:24:10|||||||||500
1635157460000|2021-10-25 10:24:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|334
1635157480000|2021-10-25 10:24:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|403
1635157500000|2021-10-25 10:25:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|2252
1635157510000|2021-10-25 10:25:10|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|2271
1635157520000|2021-10-25 10:25:20|||||||||1000
1635157530000|2021-10-25 10:25:30|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|15759
1635157540000|2021-10-25 10:25:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|3002
1635157550000|2021-10-25 10:25:50|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|7678
1635157560000|2021-10-25 10:26:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1203
1635157570000|2021-10-25 10:26:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|5090
1635157580000|2021-10-25 10:26:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2705
1635157590000|2021-10-25 10:26:30|||||||||750
1635157600000|2021-10-25 10:26:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|176
1635157640000|2021-10-25 10:27:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|3233
1635157660000|2021-10-25 10:27:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1060
1635157680000|2021-10-25 10:28:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1353
1635157690000|2021-10-25 10:28:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|853
1635157700000|2021-10-25 10:28:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|7058
1635157710000|2021-10-25 10:28:30|2105.5|2105|2105.5|2105|2106|2105.5|2105.5|2105|3070
1635157720000|2021-10-25 10:28:40|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|9013
1635157730000|2021-10-25 10:28:50|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|2887
1635157740000|2021-10-25 10:29:00||2103.5||2104||2104||2103.5|400
1635157760000|2021-10-25 10:29:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|474
1635157770000|2021-10-25 10:29:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|96
1635157790000|2021-10-25 10:29:50|||||||||250
1635157800000|2021-10-25 10:30:00|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|1913
1635157830000|2021-10-25 10:30:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|622
1635157840000|2021-10-25 10:30:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|99
1635157850000|2021-10-25 10:30:50|2104|2103.5|2104|2103|2104|2103.5|2104|2103|5000
1635157860000|2021-10-25 10:31:00|2103.5|2103.5|2104|2103|2104|2103.5|2103.5|2103|474
1635157870000|2021-10-25 10:31:10|2103.5||2103.5||2103.5||2103.5||50
1635157890000|2021-10-25 10:31:30|||||||||400
1635157910000|2021-10-25 10:31:50|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|7017
1635157920000|2021-10-25 10:32:00|2103.5|2103|2103.5|2103|2103.5|2103|2103|2103|2973
1635157930000|2021-10-25 10:32:10|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|291
1635157940000|2021-10-25 10:32:20|2104|2103.5|2104|2103.5|2104|2103.5|2103.5|2103|1169
1635157950000|2021-10-25 10:32:30|2104.5|2104|2104.5|2104|2104.5|2104|2104|2104|300
1635157960000|2021-10-25 10:32:40|||||||||140
1635157990000|2021-10-25 10:33:10|||||||||500
1635158000000|2021-10-25 10:33:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2716
1635158010000|2021-10-25 10:33:30|||||||||2000
1635158020000|2021-10-25 10:33:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|97
1635158030000|2021-10-25 10:33:50|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103|300
1635158050000|2021-10-25 10:34:10|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|1255
1635158060000|2021-10-25 10:34:20|2104.5|2104|2104|2103.5|2104.5|2104|2104|2103.5|1781
1635158080000|2021-10-25 10:34:40||2103||2103.5||2103.5||2103|0
1635158090000|2021-10-25 10:34:50|||||||||698
1635158100000|2021-10-25 10:35:00|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|1439
1635158120000|2021-10-25 10:35:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|97
1635158130000|2021-10-25 10:35:30|||||||||182
1635158160000|2021-10-25 10:36:00|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1599
1635158170000|2021-10-25 10:36:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|711
1635158180000|2021-10-25 10:36:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|424
1635158190000|2021-10-25 10:36:30|2105.5||2105||2105.5||2105||0
1635158220000|2021-10-25 10:37:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2780
1635158240000|2021-10-25 10:37:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|9289
1635158250000|2021-10-25 10:37:30|2104|2103.5|2105|2104|2105|2104|2104|2103.5|451
1635158270000|2021-10-25 10:37:50|2105.5|2104.5|2105.5|2105|2105.5|2105|2105.5|2104.5|238
1635158280000|2021-10-25 10:38:00|2106|2105.5|2105.5|2105|2106|2105.5|2105|2104.5|668
1635158290000|2021-10-25 10:38:10||2104.5||2105||2105||2104.5|0
1635158300000|2021-10-25 10:38:20|2105|2104.5|2105|2104.5|2105.5|2104.5|2105|2104.5|0
1635158310000|2021-10-25 10:38:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|503
1635158320000|2021-10-25 10:38:40|2106|2105.5|2106|2105|2106|2105.5|2105.5|2105|2603
1635158330000|2021-10-25 10:38:50||2105.5||2105.5||2105.5||2105.5|0
1635158340000|2021-10-25 10:39:00|||||||||6
1635158350000|2021-10-25 10:39:10|2106.5|2106|2106.5|2105.5|2106.5|2106|2106.5|2105.5|323
1635158380000|2021-10-25 10:39:40||2106||2106||2106||2106|1
1635158400000|2021-10-25 10:40:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|5534
1635158410000|2021-10-25 10:40:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2803
1635158430000|2021-10-25 10:40:30|2107||2106.5||2107||2106.5||1911
1635158440000|2021-10-25 10:40:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1274
1635158460000|2021-10-25 10:41:00|||||||||400
1635158480000|2021-10-25 10:41:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|3756
1635158490000|2021-10-25 10:41:30|2106||2106||2106||2106||582
1635158500000|2021-10-25 10:41:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2104.5|585
1635158510000|2021-10-25 10:41:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1038
1635158550000|2021-10-25 10:42:30|2105.5|2105|2105.5|2105|2106|2105|2105.5|2105|166
1635158560000|2021-10-25 10:42:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|708
1635158570000|2021-10-25 10:42:50|||||||||300
1635158600000|2021-10-25 10:43:20|2105|2104.5|2105.5|2104.5|2105.5|2105|2105|2104.5|6572
1635158610000|2021-10-25 10:43:30||2105||2105||2105||2105|0
1635158640000|2021-10-25 10:44:00|||||||||4
1635158650000|2021-10-25 10:44:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|748
1635158670000|2021-10-25 10:44:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|2398
1635158690000|2021-10-25 10:44:50|2106||2105.5||2106||2105.5||759
1635158700000|2021-10-25 10:45:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|3668
1635158710000|2021-10-25 10:45:10|||||||||235
1635158730000|2021-10-25 10:45:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|146
1635158740000|2021-10-25 10:45:40|||||||||1000
1635158760000|2021-10-25 10:46:00|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|10402
1635158770000|2021-10-25 10:46:10|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|5190
1635158780000|2021-10-25 10:46:20|2104.5|2104|2104.5|2104|2104.5|2104|2104|2103.5|675
1635158790000|2021-10-25 10:46:30||2103.5||2103.5||2104||2103.5|400
1635158800000|2021-10-25 10:46:40|2104|2104|2104|2103.5|2104|2104|2104|2103.5|572
1635158830000|2021-10-25 10:47:10|2103.5|2103|2104|2103.5|2104.5|2104|2103.5|2103|18398
1635158840000|2021-10-25 10:47:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1200
1635158860000|2021-10-25 10:47:40|2104|2103.5|2104|2103.5|2104|2104|2104|2103.5|0
1635158900000|2021-10-25 10:48:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|2083
1635158950000|2021-10-25 10:49:10|||||||||100
1635158960000|2021-10-25 10:49:20|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|3549
1635158970000|2021-10-25 10:49:30||2103.5||2104||2104||2103.5|0
1635159010000|2021-10-25 10:50:10|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|691
1635159020000|2021-10-25 10:50:20|||||||||352
1635159030000|2021-10-25 10:50:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|0
1635159040000|2021-10-25 10:50:40|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|359
1635159060000|2021-10-25 10:51:00|||||||||1000
1635159080000|2021-10-25 10:51:20|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|3164
1635159100000|2021-10-25 10:51:40|||||||||136
1635159120000|2021-10-25 10:52:00|||||||||20
1635159140000|2021-10-25 10:52:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|1640
1635159160000|2021-10-25 10:52:40|||||||||556
1635159180000|2021-10-25 10:53:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|2841
1635159200000|2021-10-25 10:53:20|||||||||500
1635159210000|2021-10-25 10:53:30|2105|2104.5|2105.5|2105|2106|2105.5|2105|2104.5|9716
1635159220000|2021-10-25 10:53:40|2105|2104.5|2105.5|2105|2106|2105.5|2105|2104.5|15953
1635159230000|2021-10-25 10:53:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1758
1635159240000|2021-10-25 10:54:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|684
1635159250000|2021-10-25 10:54:10|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|495
1635159260000|2021-10-25 10:54:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|299
1635159270000|2021-10-25 10:54:30|2107||2107||2107||2106.5||1629
1635159280000|2021-10-25 10:54:40||2106.5||2106.5||2106.5||2106.5|0
1635159300000|2021-10-25 10:55:00|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|405
1635159320000|2021-10-25 10:55:20|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|585
1635159340000|2021-10-25 10:55:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|3530
1635159370000|2021-10-25 10:56:10|||||||||655
1635159390000|2021-10-25 10:56:30||2105||2105.5||2105.5||2105|0
1635159400000|2021-10-25 10:56:40||2105||2105||2105.5||2105|227
1635159410000|2021-10-25 10:56:50|2105.5||2105.5||2105.5||2105.5||400
1635159430000|2021-10-25 10:57:10|||||||||646
1635159440000|2021-10-25 10:57:20|2105|2104.5|2106|2105|2106|2105.5|2105|2104.5|8023
1635159450000|2021-10-25 10:57:30|2105.5||2105.5||2105.5||2105.5||0
1635159470000|2021-10-25 10:57:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1983
1635159480000|2021-10-25 10:58:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|3246
1635159490000|2021-10-25 10:58:10|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|2020
1635159540000|2021-10-25 10:59:00|||||||||150
1635159550000|2021-10-25 10:59:10|||||||||4008
1635159560000|2021-10-25 10:59:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1870
1635159570000|2021-10-25 10:59:30|2106|2105.5|2106|2105|2106|2105.5|2106|2105|1189
1635159600000|2021-10-25 11:00:00|2105.5||2105.5||2105.5||2105.5||0
1635159610000|2021-10-25 11:00:10|2105|2104.5|2105.5|2105|2106|2105.5|2105|2104.5|8054
1635159630000|2021-10-25 11:00:30|||||||||2412
1635159640000|2021-10-25 11:00:40|||||||||733
1635159670000|2021-10-25 11:01:10|||||||||400
1635159680000|2021-10-25 11:01:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|5155
1635159690000|2021-10-25 11:01:30|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1187
1635159700000|2021-10-25 11:01:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|1220
1635159710000|2021-10-25 11:01:50||2104||2104.5||2104.5||2104|0
1635159740000|2021-10-25 11:02:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1204
1635159750000|2021-10-25 11:02:30|2106|2104.5|2105|2104.5|2106|2104.5|2105|2104.5|395
1635159760000|2021-10-25 11:02:40|2105.5|2105|2105.5|2104.5|2105.5|2105|2105.5|2104.5|23
1635159770000|2021-10-25 11:02:50|2105|2105|2105.5|2105|2105.5|2105|2105|2105|98
1635159790000|2021-10-25 11:03:10|2106|2105.5|2106|2105.5|2106.5|2105.5|2106|2105.5|8487
1635159800000|2021-10-25 11:03:20|||||||||143
1635159830000|2021-10-25 11:03:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1980
1635159840000|2021-10-25 11:04:00|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|2841
1635159850000|2021-10-25 11:04:10|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|989
1635159860000|2021-10-25 11:04:20|||||||||2167
1635159870000|2021-10-25 11:04:30|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|17131
1635159880000|2021-10-25 11:04:40|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|4080
1635159890000|2021-10-25 11:04:50|||||||||3214
1635159900000|2021-10-25 11:05:00|2107.5|2107|2108|2107.5|2108.5|2108|2107.5|2107|8625
1635159910000|2021-10-25 11:05:10|2108.5||2108||2108.5||2108||40
1635159920000|2021-10-25 11:05:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|220
1635159930000|2021-10-25 11:05:30|||||||||920
1635159950000|2021-10-25 11:05:50|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|157
1635159960000|2021-10-25 11:06:00|2109||2108.5||2109||2108.5||500
1635159970000|2021-10-25 11:06:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|930
1635159980000|2021-10-25 11:06:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1778
1635159990000|2021-10-25 11:06:30|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|4566
1635160000000|2021-10-25 11:06:40|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|400
1635160020000|2021-10-25 11:07:00|||||||||150
1635160050000|2021-10-25 11:07:30|2108.5|2108|2109|2108.5|2109.5|2109|2108.5|2108|7099
1635160060000|2021-10-25 11:07:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2400
1635160080000|2021-10-25 11:08:00|||||||||832
1635160100000|2021-10-25 11:08:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|5704
1635160130000|2021-10-25 11:08:50|2109.5|2109|2109.5|2108.5|2109.5|2109|2109|2108.5|9065
1635160140000|2021-10-25 11:09:00|2110|2109|2111|2110.5|2111|2110.5|2110|2109|86437
1635160150000|2021-10-25 11:09:10|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|16655
1635160180000|2021-10-25 11:09:40|||||||||14
1635160190000|2021-10-25 11:09:50|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|7298
1635160210000|2021-10-25 11:10:10|||||||||1000
1635160220000|2021-10-25 11:10:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1506
1635160240000|2021-10-25 11:10:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|757
1635160250000|2021-10-25 11:10:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|400
1635160260000|2021-10-25 11:11:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|6790
1635160270000|2021-10-25 11:11:10||2110||2110.5||2110.5||2110|0
1635160310000|2021-10-25 11:11:50|2110.5|2110|2109.5|2109|2110.5|2110|2109.5|2109|5185
1635160320000|2021-10-25 11:12:00|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1831
1635160330000|2021-10-25 11:12:10|||||||||200
1635160340000|2021-10-25 11:12:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|495
1635160370000|2021-10-25 11:12:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108|12485
1635160380000|2021-10-25 11:13:00|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|845
1635160390000|2021-10-25 11:13:10|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1498
1635160410000|2021-10-25 11:13:30|2110||2109.5||2110||2109.5||0
1635160420000|2021-10-25 11:13:40|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|1865
1635160430000|2021-10-25 11:13:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|635
1635160440000|2021-10-25 11:14:00||2108.5||2108.5||2108.5||2108.5|0
1635160450000|2021-10-25 11:14:10||2109||2109||2109||2109|0
1635160460000|2021-10-25 11:14:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1599
1635160470000|2021-10-25 11:14:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1362
1635160480000|2021-10-25 11:14:40|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|474
1635160490000|2021-10-25 11:14:50|||||||||3000
1635160510000|2021-10-25 11:15:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|619
1635160520000|2021-10-25 11:15:20|2110.5|2110|2110.5|2110|2111|2110|2110.5|2109.5|1049
1635160530000|2021-10-25 11:15:30|||||||||700
1635160540000|2021-10-25 11:15:40|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|6094
1635160550000|2021-10-25 11:15:50||2110||2110.5||2110.5||2110|2000
1635160560000|2021-10-25 11:16:00|||||||||1726
1635160570000|2021-10-25 11:16:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|475
1635160580000|2021-10-25 11:16:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|900
1635160590000|2021-10-25 11:16:30|||||||||160
1635160600000|2021-10-25 11:16:40|2110.5|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|15083
1635160610000|2021-10-25 11:16:50|2110||2110||2110||2110||0
1635160620000|2021-10-25 11:17:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1101
1635160630000|2021-10-25 11:17:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|800
1635160660000|2021-10-25 11:17:40|||||||||489
1635160670000|2021-10-25 11:17:50|||||||||635
1635160680000|2021-10-25 11:18:00||2110||2110||2110||2110|400
1635160690000|2021-10-25 11:18:10|2110.5|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|569
1635160700000|2021-10-25 11:18:20|2110|2109.5|2110.5|2109.5|2110.5|2110|2110|2109.5|2386
1635160710000|2021-10-25 11:18:30||2110||2109.5||2110||2109.5|0
1635160720000|2021-10-25 11:18:40|2110||2110||2110||2110||300
1635160750000|2021-10-25 11:19:10|||||||||500
1635160780000|2021-10-25 11:19:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|4013
1635160790000|2021-10-25 11:19:50|2110.5|2110|2111|2110|2111|2110|2110.5|2110|360
1635160800000|2021-10-25 11:20:00|2110.5||2110.5||2111||2110.5||0
1635160810000|2021-10-25 11:20:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|3269
1635160820000|2021-10-25 11:20:20|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|0
1635160830000|2021-10-25 11:20:30|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|600
1635160840000|2021-10-25 11:20:40|2111||2110.5||2111||2110.5||8277
1635160850000|2021-10-25 11:20:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|2557
1635160860000|2021-10-25 11:21:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|3389
1635160870000|2021-10-25 11:21:10|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|640
1635160890000|2021-10-25 11:21:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|374
1635160900000|2021-10-25 11:21:40||2110||2110.5||2110.5||2110|0
1635160920000|2021-10-25 11:22:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1682
1635160940000|2021-10-25 11:22:20|||||||||64
1635160950000|2021-10-25 11:22:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|4287
1635160970000|2021-10-25 11:22:50|||||||||959
1635160980000|2021-10-25 11:23:00|||||||||344
1635160990000|2021-10-25 11:23:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|7736
1635161000000|2021-10-25 11:23:20||2111||2111||2111||2111|0
1635161010000|2021-10-25 11:23:30|2111.5|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|2122
1635161020000|2021-10-25 11:23:40||2111||2111.5||2111.5||2111|0
1635161030000|2021-10-25 11:23:50|||||||||1
1635161040000|2021-10-25 11:24:00|||||||||4000
1635161060000|2021-10-25 11:24:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|2916
1635161070000|2021-10-25 11:24:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|874
1635161090000|2021-10-25 11:24:50|||||||||1000
1635161110000|2021-10-25 11:25:10|||||||||500
1635161130000|2021-10-25 11:25:30|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|9712
1635161140000|2021-10-25 11:25:40|2111|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|347
1635161180000|2021-10-25 11:26:20|2111|2111|2111.5|2111|2111.5|2111|2111|2111|909
1635161190000|2021-10-25 11:26:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1957
1635161200000|2021-10-25 11:26:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|95
1635161210000|2021-10-25 11:26:50|2112|2111.5|2112|2111|2112|2111.5|2111.5|2111|400
1635161220000|2021-10-25 11:27:00|2111.5|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1336
1635161240000|2021-10-25 11:27:20|2112||2111.5||2112||2111.5||1409
1635161260000|2021-10-25 11:27:40|||||||||105
1635161290000|2021-10-25 11:28:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|13
1635161320000|2021-10-25 11:28:40|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4747
1635161330000|2021-10-25 11:28:50||2110||2110.5||2110.5||2110|2746
1635161340000|2021-10-25 11:29:00|||||||||250
1635161370000|2021-10-25 11:29:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1635161380000|2021-10-25 11:29:40|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3170
1635161390000|2021-10-25 11:29:50|2111|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|1330
1635161410000|2021-10-25 11:30:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|14410
1635161420000|2021-10-25 11:30:20|||||||||526
1635161430000|2021-10-25 11:30:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|498
1635161440000|2021-10-25 11:30:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|4398
1635161450000|2021-10-25 11:30:50|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|7185
1635161460000|2021-10-25 11:31:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|5732
1635161470000|2021-10-25 11:31:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|4380
1635161500000|2021-10-25 11:31:40|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|599
1635161510000|2021-10-25 11:31:50|2112|2111.5|2112|2111.5|2112|2112|2112|2111.5|0
1635161520000|2021-10-25 11:32:00|2112.5|2112|2112.5|2111.5|2112.5|2112|2112|2111.5|363
1635161530000|2021-10-25 11:32:10|2112|2112|2112.5|2112|2112.5|2112|2112|2112|400
1635161540000|2021-10-25 11:32:20|||||||||3534
1635161560000|2021-10-25 11:32:40|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|6593
1635161570000|2021-10-25 11:32:50|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|5083
1635161580000|2021-10-25 11:33:00|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|658
1635161600000|2021-10-25 11:33:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|97
1635161610000|2021-10-25 11:33:30|||||||||230
1635161640000|2021-10-25 11:34:00|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|5417
1635161650000|2021-10-25 11:34:10|2112.5||2112||2112.5||2112||0
1635161660000|2021-10-25 11:34:20|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|2542
1635161680000|2021-10-25 11:34:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|2387
1635161690000|2021-10-25 11:34:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|54
1635161710000|2021-10-25 11:35:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2111.5|1231
1635161740000|2021-10-25 11:35:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2383
1635161750000|2021-10-25 11:35:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1452
1635161760000|2021-10-25 11:36:00|2113.5||2113||2113.5||2113||2632
1635161770000|2021-10-25 11:36:10|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|6758
1635161780000|2021-10-25 11:36:20|2112.5|2112.5|2112.5|2112|2112.5|2112.5|2112.5|2112|1
1635161790000|2021-10-25 11:36:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2440
1635161800000|2021-10-25 11:36:40|2112|2111.5|2112.5|2111.5|2112.5|2112|2112|2111.5|95
1635161810000|2021-10-25 11:36:50|2112|2112|2112|2111.5|2112.5|2112|2112|2111.5|2350
1635161830000|2021-10-25 11:37:10|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2070
1635161840000|2021-10-25 11:37:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1
1635161850000|2021-10-25 11:37:30|2113||2112.5||2113||2112.5||0
1635161860000|2021-10-25 11:37:40|2113||2112.5||2113||2112.5||262
1635161870000|2021-10-25 11:37:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|601
1635161880000|2021-10-25 11:38:00|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|142
1635161890000|2021-10-25 11:38:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|896
1635161900000|2021-10-25 11:38:20|||||||||31
1635161910000|2021-10-25 11:38:30|||||||||46
1635161920000|2021-10-25 11:38:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1106
1635161950000|2021-10-25 11:39:10|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4140
1635161970000|2021-10-25 11:39:30|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1208
1635161980000|2021-10-25 11:39:40|2111.5||2111||2111.5||2111||3320
1635162010000|2021-10-25 11:40:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|95
1635162030000|2021-10-25 11:40:30|2111||2111||2111||2111||400
1635162040000|2021-10-25 11:40:40|2110.5||2110.5||2110.5||2110.5||0
1635162050000|2021-10-25 11:40:50|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1437
1635162060000|2021-10-25 11:41:00|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|1400
1635162080000|2021-10-25 11:41:20||2110||2110||2110.5||2110|0
1635162090000|2021-10-25 11:41:30|2110.5|2110.5|2111|2110.5|2111|2110.5|2110.5|2110|133
1635162100000|2021-10-25 11:41:40|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|624
1635162110000|2021-10-25 11:41:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2025
1635162120000|2021-10-25 11:42:00||2110||2110.5||2110.5||2110|0
1635162130000|2021-10-25 11:42:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|99
1635162140000|2021-10-25 11:42:20|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2017
1635162150000|2021-10-25 11:42:30|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1780
1635162160000|2021-10-25 11:42:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|849
1635162170000|2021-10-25 11:42:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|95
1635162180000|2021-10-25 11:43:00|2111.5|2111|2111.5|2110.5|2111.5|2111|2111.5|2110.5|0
1635162190000|2021-10-25 11:43:10|2111||2111||2111||2111||0
1635162200000|2021-10-25 11:43:20|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2110.5|3198
1635162230000|2021-10-25 11:43:50|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|400
1635162240000|2021-10-25 11:44:00|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|2435
1635162250000|2021-10-25 11:44:10|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|400
1635162290000|2021-10-25 11:44:50|||||||||402
1635162300000|2021-10-25 11:45:00|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|903
1635162310000|2021-10-25 11:45:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1304
1635162330000|2021-10-25 11:45:30|||||||||200
1635162340000|2021-10-25 11:45:40||2110||2110.5||2110.5||2110|1636
1635162350000|2021-10-25 11:45:50|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|2224
1635162370000|2021-10-25 11:46:10|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|2721
1635162390000|2021-10-25 11:46:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|230
1635162420000|2021-10-25 11:47:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|5627
1635162430000|2021-10-25 11:47:10||2110.5||2111||2111||2110.5|0
1635162460000|2021-10-25 11:47:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1200
1635162470000|2021-10-25 11:47:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|620
1635162490000|2021-10-25 11:48:10|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|2996
1635162500000|2021-10-25 11:48:20|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|99
1635162510000|2021-10-25 11:48:30|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|236
1635162520000|2021-10-25 11:48:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|804
1635162540000|2021-10-25 11:49:00|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|652
1635162570000|2021-10-25 11:49:30||2111.5||2112||2112||2111.5|400
1635162580000|2021-10-25 11:49:40|||||||||400
1635162590000|2021-10-25 11:49:50|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|3052
1635162600000|2021-10-25 11:50:00|2112.5|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|2627
1635162660000|2021-10-25 11:51:00|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1552
1635162690000|2021-10-25 11:51:30||2111.5||2112||2112||2111.5|1132
1635162700000|2021-10-25 11:51:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1599
1635162720000|2021-10-25 11:52:00|||||||||1139
1635162730000|2021-10-25 11:52:10|2112.5|2112|2111.5|2111|2112.5|2112|2111.5|2111|6876
1635162740000|2021-10-25 11:52:20|2112.5|2111.5|2112|2111|2112.5|2111.5|2111.5|2111|10686
1635162750000|2021-10-25 11:52:30|2111.5|2110.5|2111|2110.5|2112|2111|2111|2110.5|5169
1635162760000|2021-10-25 11:52:40|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2109.5|10474
1635162770000|2021-10-25 11:52:50|||||||||600
1635162780000|2021-10-25 11:53:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|6736
1635162790000|2021-10-25 11:53:10|2111||2110.5||2111||2110.5||0
1635162810000|2021-10-25 11:53:30||2109.5||2110||2110||2109.5|1758
1635162860000|2021-10-25 11:54:20|2110|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|2159
1635162890000|2021-10-25 11:54:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2227
1635162900000|2021-10-25 11:55:00|2110|2109.5|2109.5|2109|2110.5|2110|2109.5|2109|5180
1635162910000|2021-10-25 11:55:10|||||||||1500
1635162930000|2021-10-25 11:55:30|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108.5|2363
1635162940000|2021-10-25 11:55:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|8031
1635162950000|2021-10-25 11:55:50|2109.5|2109|2109|2108.5|2110|2109.5|2109|2108.5|4407
1635162960000|2021-10-25 11:56:00||2108||2108.5||2108.5||2108|0
1635163010000|2021-10-25 11:56:50|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|2386
1635163020000|2021-10-25 11:57:00|2107.5|2107|2106|2105.5|2107.5|2107|2106|2105.5|8954
1635163030000|2021-10-25 11:57:10|2106.5|2106|2106.5|2106|2106.5|2106|2105.5|2105|25434
1635163040000|2021-10-25 11:57:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2938
1635163050000|2021-10-25 11:57:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1482
1635163060000|2021-10-25 11:57:40|2107.5||2107||2107.5||2107||3500
1635163070000|2021-10-25 11:57:50|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|4282
1635163080000|2021-10-25 11:58:00|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|410
1635163090000|2021-10-25 11:58:10|2107.5|2107|2108|2107.5|2108.5|2108|2107.5|2107|1923
1635163100000|2021-10-25 11:58:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|3298
1635163120000|2021-10-25 11:58:40|2108.5||2108||2108.5||2108||1631
1635163130000|2021-10-25 11:58:50|2108.5||2108||2108.5||2108||2050
1635163150000|2021-10-25 11:59:10|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|857
1635163160000|2021-10-25 11:59:20|2108.5|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|2345
1635163170000|2021-10-25 11:59:30|2108|2108|2108.5|2108|2108.5|2108|2108|2108|0
1635163180000|2021-10-25 11:59:40|||||||||20
1635163190000|2021-10-25 11:59:50|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|4606
1635163200000|2021-10-25 12:00:00|2108.5|2108|2108|2107.5|2108.5|2108|2107.5|2107|5780
1635163210000|2021-10-25 12:00:10|2108.5|2108|2108.5|2108|2108.5|2108|2108|2108|3855
1635163220000|2021-10-25 12:00:20|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2108|2107.5|1485
1635163230000|2021-10-25 12:00:30|2108|2108|2108.5|2108|2108.5|2108|2108|2107.5|95
1635163240000|2021-10-25 12:00:40|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|99
1635163250000|2021-10-25 12:00:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|3911
1635163270000|2021-10-25 12:01:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1809
1635163280000|2021-10-25 12:01:20|2109|2108.5|2109|2108.5|2109.5|2108.5|2109|2108.5|95
1635163300000|2021-10-25 12:01:40|2108.5|2108|2109|2108.5|2109|2108.5|2108.5|2108|1486
1635163320000|2021-10-25 12:02:00|2109.5|2109|2109|2108|2109.5|2109|2108.5|2108|3599
1635163330000|2021-10-25 12:02:10|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108.5|577
1635163350000|2021-10-25 12:02:30|2109.5|2108|2108.5|2108|2109.5|2108|2108|2107.5|1382
1635163360000|2021-10-25 12:02:40|||||||||107
1635163370000|2021-10-25 12:02:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|527
1635163380000|2021-10-25 12:03:00|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|230
1635163390000|2021-10-25 12:03:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1278
1635163410000|2021-10-25 12:03:30|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|406
1635163440000|2021-10-25 12:04:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|869
1635163450000|2021-10-25 12:04:10|2108|2107.5|2109|2108.5|2109.5|2109|2108|2107.5|5201
1635163460000|2021-10-25 12:04:20||2108||2108.5||2108.5||2108|0
1635163490000|2021-10-25 12:04:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|511
1635163510000|2021-10-25 12:05:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|402
1635163520000|2021-10-25 12:05:20|2109.5|2109|2110|2109|2110|2109|2109.5|2109|179
1635163530000|2021-10-25 12:05:30|2109.5|2109.5|2110|2109|2110|2109.5|2109.5|2109|0
1635163540000|2021-10-25 12:05:40|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|1083
1635163560000|2021-10-25 12:06:00|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|1998
1635163570000|2021-10-25 12:06:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|2050
1635163590000|2021-10-25 12:06:30|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|380
1635163600000|2021-10-25 12:06:40|2110||2109.5||2110||2109.5||0
1635163610000|2021-10-25 12:06:50|2110||2109.5||2110||2109.5||250
1635163640000|2021-10-25 12:07:20|||||||||65
1635163670000|2021-10-25 12:07:50||2108.5||2109||2109||2108.5|764
1635163680000|2021-10-25 12:08:00|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|1129
1635163690000|2021-10-25 12:08:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|529
1635163710000|2021-10-25 12:08:30|2109.5|2109|2109.5|2109|2109.5|2109|2109|2108.5|1158
1635163720000|2021-10-25 12:08:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|151
1635163730000|2021-10-25 12:08:50|2109.5|2108|2109.5|2109|2109.5|2109|2109.5|2108|3476
1635163750000|2021-10-25 12:09:10|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|1103
1635163770000|2021-10-25 12:09:30||2109||2109.5||2109.5||2109|0
1635163790000|2021-10-25 12:09:50|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|487
1635163800000|2021-10-25 12:10:00|2109.5|2109|2109.5|2109|2109.5|2109.5|2109.5|2109|353
1635163810000|2021-10-25 12:10:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|0
1635163820000|2021-10-25 12:10:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|3963
1635163860000|2021-10-25 12:11:00|||||||||1838
1635163880000|2021-10-25 12:11:20|2109.5|2109|2109|2108.5|2109.5|2109.5|2109|2108.5|3310
1635163900000|2021-10-25 12:11:40|2109.5|2109|2109.5|2109|2109.5|2109|2109|2109|776
1635163920000|2021-10-25 12:12:00|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|308
1635163940000|2021-10-25 12:12:20|2109|2108.5|2109|2108.5|2109|2109|2109|2108.5|1
1635163960000|2021-10-25 12:12:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1738
1635163970000|2021-10-25 12:12:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1062
1635163980000|2021-10-25 12:13:00|2109.5||2109||2109.5||2109||0
1635164000000|2021-10-25 12:13:20||2108||2108.5||2108.5||2108|0
1635164010000|2021-10-25 12:13:30||2108||2108.5||2108.5||2108|0
1635164030000|2021-10-25 12:13:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|1619
1635164040000|2021-10-25 12:14:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|382
1635164050000|2021-10-25 12:14:10|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|1647
1635164060000|2021-10-25 12:14:20|2108|2106.5|2107.5|2107|2108|2107|2107.5|2106.5|1350
1635164090000|2021-10-25 12:14:50|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|2672
1635164100000|2021-10-25 12:15:00|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|325
1635164110000|2021-10-25 12:15:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|214
1635164130000|2021-10-25 12:15:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|318
1635164140000|2021-10-25 12:15:40|||||||||100
1635164150000|2021-10-25 12:15:50|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|12418
1635164160000|2021-10-25 12:16:00|2109|2108.5|2109|2108.5|2109.5|2108.5|2108.5|2108|3795
1635164170000|2021-10-25 12:16:10|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|3192
1635164190000|2021-10-25 12:16:30||2107.5||2108||2108||2107.5|1069
1635164200000|2021-10-25 12:16:40|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|2889
1635164220000|2021-10-25 12:17:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|510
1635164230000|2021-10-25 12:17:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1796
1635164240000|2021-10-25 12:17:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|4021
1635164250000|2021-10-25 12:17:30|2109|2108.5|2107.5|2107|2109|2108.5|2107.5|2107|20567
1635164260000|2021-10-25 12:17:40|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|2323
1635164280000|2021-10-25 12:18:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|6709
1635164290000|2021-10-25 12:18:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|0
1635164300000|2021-10-25 12:18:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|439
1635164330000|2021-10-25 12:18:50|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|7093
1635164340000|2021-10-25 12:19:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|1058
1635164350000|2021-10-25 12:19:10|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|988
1635164360000|2021-10-25 12:19:20|||||||||560
1635164370000|2021-10-25 12:19:30|||||||||100
1635164390000|2021-10-25 12:19:50|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|400
1635164410000|2021-10-25 12:20:10|||||||||82
1635164420000|2021-10-25 12:20:20|||||||||128
1635164440000|2021-10-25 12:20:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|153
1635164460000|2021-10-25 12:21:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|95
1635164470000|2021-10-25 12:21:10||2107||2107||2107||2107|0
1635164480000|2021-10-25 12:21:20||2107.5||2107.5||2107.5||2107.5|0
1635164490000|2021-10-25 12:21:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|0
1635164520000|2021-10-25 12:22:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|5678
1635164530000|2021-10-25 12:22:10|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|22066
1635164540000|2021-10-25 12:22:20|2107|2106.5|2107|2106.5|2107|2107|2107|2106.5|3672
1635164550000|2021-10-25 12:22:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|4385
1635164560000|2021-10-25 12:22:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|95
1635164570000|2021-10-25 12:22:50|2107|2106.5|2107.5|2107|2107.5|2107|2107|2106.5|0
1635164580000|2021-10-25 12:23:00|||||||||836
1635164600000|2021-10-25 12:23:20||2106.5||2107||2107||2106.5|811
1635164630000|2021-10-25 12:23:50|||||||||300
1635164640000|2021-10-25 12:24:00|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|3039
1635164650000|2021-10-25 12:24:10|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|1054
1635164670000|2021-10-25 12:24:30|2108.5||2108||2108.5||2108||7814
1635164680000|2021-10-25 12:24:40|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|3838
1635164690000|2021-10-25 12:24:50|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|2955
1635164720000|2021-10-25 12:25:20|2109|2108.5|2109|2108.5|2109|2108.5|2108.5|2108|3740
1635164730000|2021-10-25 12:25:30|2109.5||2109||2109.5||2109||7449
1635164740000|2021-10-25 12:25:40|||||||||3055
1635164750000|2021-10-25 12:25:50|||||||||426
1635164760000|2021-10-25 12:26:00|2109.5|2109|2109.5|2109|2109.5|2109|2109|2109|2412
1635164780000|2021-10-25 12:26:20|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|2128
1635164790000|2021-10-25 12:26:30||2109||2109||2109.5||2109|237
1635164800000|2021-10-25 12:26:40|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|0
1635164810000|2021-10-25 12:26:50|2109.5|2109|2109.5|2109|2109.5|2109.5|2109.5|2109|10
1635164820000|2021-10-25 12:27:00|2110|2109.5|2110|2109|2110|2109.5|2110|2109|285
1635164830000|2021-10-25 12:27:10|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|2052
1635164840000|2021-10-25 12:27:20|||||||||48
1635164850000|2021-10-25 12:27:30|||||||||250
1635164870000|2021-10-25 12:27:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|18008
1635164930000|2021-10-25 12:28:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1282
1635164940000|2021-10-25 12:29:00|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|2974
1635164950000|2021-10-25 12:29:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2110.5|0
1635164960000|2021-10-25 12:29:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1062
1635164970000|2021-10-25 12:29:30|||||||||3104
1635165030000|2021-10-25 12:30:30|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|17265
1635165040000|2021-10-25 12:30:40|||||||||649
1635165050000|2021-10-25 12:30:50|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2836
1635165060000|2021-10-25 12:31:00|||||||||500
1635165080000|2021-10-25 12:31:20|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2113
1635165110000|2021-10-25 12:31:50||2112||2112.5||2112.5||2112|0
1635165120000|2021-10-25 12:32:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|6175
1635165130000|2021-10-25 12:32:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112|4368
1635165140000|2021-10-25 12:32:20|2112.5|2112|2112.5|2112|2113|2112|2112.5|2112|3077
1635165150000|2021-10-25 12:32:30|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|2392
1635165160000|2021-10-25 12:32:40|2113||2112.5||2113||2112.5||1081
1635165170000|2021-10-25 12:32:50|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|0
1635165180000|2021-10-25 12:33:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2420
1635165190000|2021-10-25 12:33:10|2113.5||2113||2113.5||2113||3300
1635165200000|2021-10-25 12:33:20||2112||2112.5||2112.5||2112|1196
1635165220000|2021-10-25 12:33:40||2112||2112.5||2112.5||2112|400
1635165230000|2021-10-25 12:33:50|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|95
1635165240000|2021-10-25 12:34:00|2112.5|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|1340
1635165250000|2021-10-25 12:34:10|||||||||418
1635165260000|2021-10-25 12:34:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|4684
1635165300000|2021-10-25 12:35:00|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|5618
1635165310000|2021-10-25 12:35:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|4031
1635165330000|2021-10-25 12:35:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2803
1635165350000|2021-10-25 12:35:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|400
1635165360000|2021-10-25 12:36:00|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|4322
1635165370000|2021-10-25 12:36:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|207
1635165390000|2021-10-25 12:36:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|495
1635165400000|2021-10-25 12:36:40|2112||2112||2112||2111.5||3392
1635165420000|2021-10-25 12:37:00||2111.5||2111.5||2111.5||2111.5|1407
1635165430000|2021-10-25 12:37:10|2112.5|2112|2112|2111.5|2112.5|2112|2111.5|2111|6595
1635165440000|2021-10-25 12:37:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|0
1635165450000|2021-10-25 12:37:30|||||||||500
1635165460000|2021-10-25 12:37:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|11405
1635165470000|2021-10-25 12:37:50|||||||||100
1635165490000|2021-10-25 12:38:10|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|1331
1635165500000|2021-10-25 12:38:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|769
1635165510000|2021-10-25 12:38:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1373
1635165520000|2021-10-25 12:38:40||2110.5||2110.5||2110.5||2110.5|417
1635165530000|2021-10-25 12:38:50|2111||2111||2111.5||2111||0
1635165560000|2021-10-25 12:39:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|2453
1635165570000|2021-10-25 12:39:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|785
1635165580000|2021-10-25 12:39:40|2112|2111.5|2111.5|2111|2112|2111.5|2111|2110.5|9741
1635165590000|2021-10-25 12:39:50|||||||||1824
1635165600000|2021-10-25 12:40:00|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|4931
1635165610000|2021-10-25 12:40:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2110.5|16589
1635165620000|2021-10-25 12:40:20|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|11739
1635165630000|2021-10-25 12:40:30|2111|2110.5|2111|2110.5|2111.5|2111|2110.5|2110|10284
1635165640000|2021-10-25 12:40:40|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2439
1635165660000|2021-10-25 12:41:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|6316
1635165670000|2021-10-25 12:41:10|||||||||630
1635165680000|2021-10-25 12:41:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1613
1635165690000|2021-10-25 12:41:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|96
1635165710000|2021-10-25 12:41:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|982
1635165720000|2021-10-25 12:42:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|95
1635165730000|2021-10-25 12:42:10|2112.5||2112||2112.5||2112||0
1635165740000|2021-10-25 12:42:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|283
1635165750000|2021-10-25 12:42:30|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|1480
1635165760000|2021-10-25 12:42:40|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2413
1635165770000|2021-10-25 12:42:50|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|6420
1635165780000|2021-10-25 12:43:00|2113|2113|2113.5|2113|2113.5|2113|2113|2112.5|400
1635165790000|2021-10-25 12:43:10|2113|2112.5|2113.5|2112.5|2113.5|2113|2113|2112.5|2140
1635165800000|2021-10-25 12:43:20|2113|2113|2113.5|2113|2113.5|2113|2113|2112.5|1146
1635165810000|2021-10-25 12:43:30|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|4748
1635165820000|2021-10-25 12:43:40|2113.5|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|3400
1635165830000|2021-10-25 12:43:50|2113|2112|2113|2112.5|2113.5|2112.5|2112.5|2112|44843
1635165850000|2021-10-25 12:44:10|2113.5|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|1539
1635165860000|2021-10-25 12:44:20||2113||2113||2113||2113|2050
1635165870000|2021-10-25 12:44:30|2114||2113.5||2114||2113.5||1642
1635165880000|2021-10-25 12:44:40|||||||||20
1635165890000|2021-10-25 12:44:50|||||||||1375
1635165900000|2021-10-25 12:45:00|2113|2112.5|2113|2112.5|2113.5|2112.5|2112.5|2112|8277
1635165910000|2021-10-25 12:45:10|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|5295
1635165920000|2021-10-25 12:45:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1524
1635165930000|2021-10-25 12:45:30|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|443
1635165940000|2021-10-25 12:45:40|2112.5||2112.5||2112.5||2112||2260
1635165950000|2021-10-25 12:45:50|2112||2112||2112.5||2112||2760
1635165970000|2021-10-25 12:46:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|805
1635165980000|2021-10-25 12:46:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|330
1635165990000|2021-10-25 12:46:30|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|0
1635166000000|2021-10-25 12:46:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|521
1635166010000|2021-10-25 12:46:50|||||||||400
1635166020000|2021-10-25 12:47:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|3325
1635166030000|2021-10-25 12:47:10||2110.5||2111||2111||2110.5|0
1635166040000|2021-10-25 12:47:20||2110.5||2110.5||2111||2110.5|0
1635166050000|2021-10-25 12:47:30|2111|2111|2111.5|2111|2111.5|2111|2111|2110.5|1534
1635166060000|2021-10-25 12:47:40|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|757
1635166070000|2021-10-25 12:47:50|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|2311
1635166080000|2021-10-25 12:48:00|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|336
1635166090000|2021-10-25 12:48:10|2112||2111.5||2112||2111.5||2958
1635166100000|2021-10-25 12:48:20|2112||2112||2112||2112||0
1635166120000|2021-10-25 12:48:40||2111.5||2111.5||2111.5||2111.5|100
1635166140000|2021-10-25 12:49:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|98
1635166150000|2021-10-25 12:49:10|||||||||797
1635166170000|2021-10-25 12:49:30|2112|2111.5|2112|2111|2112|2111.5|2112|2111|885
1635166180000|2021-10-25 12:49:40|2111.5|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|4302
1635166200000|2021-10-25 12:50:00|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|591
1635166220000|2021-10-25 12:50:20|||||||||50
1635166230000|2021-10-25 12:50:30|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2111|0
1635166240000|2021-10-25 12:50:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|2411
1635166270000|2021-10-25 12:51:10|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|3200
1635166280000|2021-10-25 12:51:20|||||||||81
1635166290000|2021-10-25 12:51:30|||||||||10
1635166300000|2021-10-25 12:51:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3228
1635166310000|2021-10-25 12:51:50|||||||||1203
1635166340000|2021-10-25 12:52:20|2112|2111.5|2112.5|2111.5|2112.5|2111.5|2112|2111.5|3555
1635166350000|2021-10-25 12:52:30||2112||2112||2112||2112|0
1635166380000|2021-10-25 12:53:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1383
1635166400000|2021-10-25 12:53:20||2111||2111.5||2111.5||2111|486
1635166420000|2021-10-25 12:53:40|||||||||1200
1635166430000|2021-10-25 12:53:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1717
1635166440000|2021-10-25 12:54:00|2112|2111.5|2112.5|2111.5|2112.5|2112|2112|2111.5|1893
1635166450000|2021-10-25 12:54:10|2112||2112||2112||2112||664
1635166460000|2021-10-25 12:54:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|2071
1635166500000|2021-10-25 12:55:00|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1132
1635166510000|2021-10-25 12:55:10|2111.5|2111|2111.5|2111|2112|2111|2111.5|2111|95
1635166550000|2021-10-25 12:55:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1321
1635166560000|2021-10-25 12:56:00|2112.5||2112||2112.5||2112||1177
1635166570000|2021-10-25 12:56:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|787
1635166580000|2021-10-25 12:56:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|95
1635166590000|2021-10-25 12:56:30|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|1870
1635166600000|2021-10-25 12:56:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|312
1635166630000|2021-10-25 12:57:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|6384
1635166670000|2021-10-25 12:57:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|4111
1635166720000|2021-10-25 12:58:40|||||||||1096
1635166730000|2021-10-25 12:58:50|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112.5|1061
1635166740000|2021-10-25 12:59:00|2113.5||2113||2113.5||2113||2201
1635166770000|2021-10-25 12:59:30|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2160
1635166790000|2021-10-25 12:59:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2965
1635166800000|2021-10-25 13:00:00|2114|2113.5|2114|2113|2114|2113.5|2114|2113|4133
1635166810000|2021-10-25 13:00:10|2113.5|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2705
1635166830000|2021-10-25 13:00:30|||||||||50
1635166840000|2021-10-25 13:00:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1067
1635166860000|2021-10-25 13:01:00|||||||||1250
1635166880000|2021-10-25 13:01:20|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113.5|53369
1635166890000|2021-10-25 13:01:30|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|11160
1635166900000|2021-10-25 13:01:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|3178
1635166920000|2021-10-25 13:02:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|6429
1635166930000|2021-10-25 13:02:10|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|995
1635166940000|2021-10-25 13:02:20|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|7811
1635166950000|2021-10-25 13:02:30|2115.5|2114.5|2115.5|2115|2115.5|2115|2115.5|2114|10704
1635166960000|2021-10-25 13:02:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|3966
1635166970000|2021-10-25 13:02:50|2115.5|2115|2116|2115|2116|2115|2115.5|2115|2299
1635166980000|2021-10-25 13:03:00|2115.5|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|0
1635166990000|2021-10-25 13:03:10|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1851
1635167010000|2021-10-25 13:03:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|508
1635167030000|2021-10-25 13:03:50|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|5605
1635167040000|2021-10-25 13:04:00|||||||||300
1635167050000|2021-10-25 13:04:10|2115|2114.5|2114.5|2114|2115.5|2114.5|2114.5|2114|3339
1635167060000|2021-10-25 13:04:20|2114|2113.5|2114|2113.5|2114|2114|2114|2113.5|1152
1635167070000|2021-10-25 13:04:30|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|3686
1635167080000|2021-10-25 13:04:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|400
1635167090000|2021-10-25 13:04:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|2382
1635167100000|2021-10-25 13:05:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|2064
1635167110000|2021-10-25 13:05:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|6319
1635167120000|2021-10-25 13:05:20|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1448
1635167130000|2021-10-25 13:05:30|2116||2116||2116||2115.5||97
1635167140000|2021-10-25 13:05:40|2115.5||2116||2116||2115.5||0
1635167150000|2021-10-25 13:05:50|2115.5||2115.5||2115.5||2115.5||2250
1635167160000|2021-10-25 13:06:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|3758
1635167170000|2021-10-25 13:06:10|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|6039
1635167190000|2021-10-25 13:06:30|||||||||665
1635167200000|2021-10-25 13:06:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|463
1635167240000|2021-10-25 13:07:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1424
1635167250000|2021-10-25 13:07:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|4365
1635167260000|2021-10-25 13:07:40|2115|2114.5|2115|2114|2115|2114.5|2115|2114|50
1635167270000|2021-10-25 13:07:50|2114.5||2114.5||2114.5||2114.5||0
1635167300000|2021-10-25 13:08:20|||||||||252
1635167310000|2021-10-25 13:08:30|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|2994
1635167330000|2021-10-25 13:08:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|11647
1635167350000|2021-10-25 13:09:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|5277
1635167370000|2021-10-25 13:09:30|||||||||694
1635167380000|2021-10-25 13:09:40|||||||||1000
1635167390000|2021-10-25 13:09:50|||||||||2500
1635167410000|2021-10-25 13:10:10|2115.5||2115||2115.5||2115||4854
1635167420000|2021-10-25 13:10:20|2115.5||2115||2115.5||2115||2692
1635167430000|2021-10-25 13:10:30|2115.5|2115|2115.5|2115|2115.5|2115|2115|2115|3769
1635167450000|2021-10-25 13:10:50|||||||||780
1635167460000|2021-10-25 13:11:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|895
1635167480000|2021-10-25 13:11:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1783
1635167500000|2021-10-25 13:11:40|||||||||879
1635167520000|2021-10-25 13:12:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|4693
1635167530000|2021-10-25 13:12:10|||||||||246
1635167550000|2021-10-25 13:12:30|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|1062
1635167560000|2021-10-25 13:12:40|2116|2116|2116|2115.5|2116|2116|2116|2115.5|3150
1635167590000|2021-10-25 13:13:10|||||||||7
1635167600000|2021-10-25 13:13:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|517
1635167610000|2021-10-25 13:13:30|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|723
1635167630000|2021-10-25 13:13:50|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|8361
1635167640000|2021-10-25 13:14:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|4922
1635167650000|2021-10-25 13:14:10|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|2149
1635167660000|2021-10-25 13:14:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|95
1635167670000|2021-10-25 13:14:30|2116.5|2116|2117|2116|2117|2116|2116.5|2115.5|5071
1635167680000|2021-10-25 13:14:40|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|235
1635167690000|2021-10-25 13:14:50|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|521
1635167700000|2021-10-25 13:15:00|2117.5||2117||2117.5||2117||2379
1635167710000|2021-10-25 13:15:10|2117.5||2117||2117.5||2117||5242
1635167720000|2021-10-25 13:15:20|||||||||1527
1635167730000|2021-10-25 13:15:30|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|6580
1635167740000|2021-10-25 13:15:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|910
1635167750000|2021-10-25 13:15:50|||||||||3028
1635167760000|2021-10-25 13:16:00|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|6760
1635167770000|2021-10-25 13:16:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2061
1635167790000|2021-10-25 13:16:30|2116.5|2116|2115|2114.5|2116.5|2116|2114.5|2114|28144
1635167800000|2021-10-25 13:16:40|2115.5|2115|2115.5|2115|2115.5|2115|2115|2115|0
1635167810000|2021-10-25 13:16:50|2116|2115.5|2116|2115|2116|2115.5|2116|2115|95
1635167820000|2021-10-25 13:17:00||2115.5||2115.5||2115.5||2115.5|0
1635167830000|2021-10-25 13:17:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|856
1635167840000|2021-10-25 13:17:20|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|398
1635167850000|2021-10-25 13:17:30|2117|2116|2117|2116|2117|2116.5|2116.5|2116|2023
1635167860000|2021-10-25 13:17:40|2116.5|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|480
1635167870000|2021-10-25 13:17:50|||||||||544
1635167880000|2021-10-25 13:18:00|||||||||1000
1635167890000|2021-10-25 13:18:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|719
1635167910000|2021-10-25 13:18:30|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|699
1635167930000|2021-10-25 13:18:50|2117.5|2117|2117.5|2116.5|2117.5|2117|2117|2116.5|10139
1635167940000|2021-10-25 13:19:00|2117||2117||2117.5||2117||3008
1635167950000|2021-10-25 13:19:10|2117.5||2117||2117.5||2117||2882
1635167960000|2021-10-25 13:19:20|2116.5|2116|2116.5|2116|2116.5|2116|2115.5|2115|9245
1635167970000|2021-10-25 13:19:30|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115|2970
1635167980000|2021-10-25 13:19:40|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1664
1635168000000|2021-10-25 13:20:00|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|3900
1635168010000|2021-10-25 13:20:10|2116|2116|2116.5|2116|2116.5|2116|2116|2115.5|0
1635168020000|2021-10-25 13:20:20|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|3516
1635168030000|2021-10-25 13:20:30|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|400
1635168040000|2021-10-25 13:20:40|||||||||588
1635168050000|2021-10-25 13:20:50|2116.5|2116|2116.5|2115.5|2116.5|2116|2116.5|2115.5|98
1635168060000|2021-10-25 13:21:00|2116|2115|2116|2115.5|2116|2115.5|2116|2115|0
1635168080000|2021-10-25 13:21:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3059
1635168090000|2021-10-25 13:21:30|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1686
1635168100000|2021-10-25 13:21:40|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|0
1635168110000|2021-10-25 13:21:50|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|5544
1635168130000|2021-10-25 13:22:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2070
1635168140000|2021-10-25 13:22:20|||||||||1750
1635168150000|2021-10-25 13:22:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|3418
1635168160000|2021-10-25 13:22:40|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|1583
1635168170000|2021-10-25 13:22:50||2115.5||2115.5||2116||2115.5|302
1635168180000|2021-10-25 13:23:00|2117|2116|2116.5|2116|2117|2116.5|2116.5|2116|1526
1635168190000|2021-10-25 13:23:10|||||||||765
1635168200000|2021-10-25 13:23:20|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1757
1635168220000|2021-10-25 13:23:40|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|2279
1635168230000|2021-10-25 13:23:50|2116||2116||2116||2116||1461
1635168240000|2021-10-25 13:24:00|2115.5|2115|2115.5|2115|2115.5|2115.5|2115|2114.5|6227
1635168250000|2021-10-25 13:24:10|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|2455
1635168260000|2021-10-25 13:24:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|515
1635168270000|2021-10-25 13:24:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1003
1635168280000|2021-10-25 13:24:40|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|903
1635168290000|2021-10-25 13:24:50|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2218
1635168310000|2021-10-25 13:25:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|871
1635168320000|2021-10-25 13:25:20|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|2610
1635168340000|2021-10-25 13:25:40||2113.5||2114||2114||2113.5|0
1635168350000|2021-10-25 13:25:50|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|3875
1635168360000|2021-10-25 13:26:00|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|1652
1635168370000|2021-10-25 13:26:10|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113.5|5132
1635168380000|2021-10-25 13:26:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|6173
1635168390000|2021-10-25 13:26:30||2114.5||2114.5||2114.5||2114.5|18
1635168400000|2021-10-25 13:26:40|2115|2115|2114|2113.5|2115.5|2115|2114|2113.5|6566
1635168410000|2021-10-25 13:26:50|2114.5|2114|2114.5|2114|2114.5|2114|2114|2114|0
1635168430000|2021-10-25 13:27:10|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1815
1635168440000|2021-10-25 13:27:20|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|95
1635168450000|2021-10-25 13:27:30|2115|2113.5|2114.5|2114|2115|2114.5|2114.5|2113.5|3879
1635168460000|2021-10-25 13:27:40|2114|2113.5|2114|2113.5|2114|2114|2114|2113.5|400
1635168480000|2021-10-25 13:28:00|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|4632
1635168490000|2021-10-25 13:28:10|2114|2113.5|2114|2113|2114|2113.5|2114|2113|596
1635168500000|2021-10-25 13:28:20||2113.5||2113.5||2113.5||2113.5|1000
1635168530000|2021-10-25 13:28:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2205
1635168540000|2021-10-25 13:29:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|473
1635168550000|2021-10-25 13:29:10|||||||||8
1635168560000|2021-10-25 13:29:20|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|676
1635168600000|2021-10-25 13:30:00|2115.5|2115|2117|2116.5|2118.5|2118|2115.5|2115|80623
1635168610000|2021-10-25 13:30:10|2117.5|2117|2117|2116.5|2118|2117.5|2116|2115.5|20793
1635168620000|2021-10-25 13:30:20|2116.5|2116|2118|2117|2118.5|2117.5|2116.5|2116|7506
1635168630000|2021-10-25 13:30:30|2117.5|2117.5|2118.5|2118|2119.5|2119|2117.5|2117|27846
1635168640000|2021-10-25 13:30:40|2118|2117.5|2119|2118.5|2119.5|2119|2117.5|2117|13111
1635168650000|2021-10-25 13:30:50|2118.5|2118|2115|2114|2118.5|2118|2115|2114|15363
1635168660000|2021-10-25 13:31:00|2114.5|2113.5|2115.5|2115|2116|2115.5|2114|2113.5|22364
1635168670000|2021-10-25 13:31:10|2116|2115.5|2117.5|2116.5|2117.5|2116.5|2115.5|2115|12769
1635168680000|2021-10-25 13:31:20|2118|2117|2119.5|2118.5|2119.5|2119|2117.5|2117|3908
1635168690000|2021-10-25 13:31:30|2119|2119|2118|2117.5|2119.5|2119|2117.5|2117|7458
1635168700000|2021-10-25 13:31:40|2118.5|2118|2116.5|2116|2119.5|2118.5|2116|2115.5|12359
1635168710000|2021-10-25 13:31:50|2116|2115.5|2115.5|2115|2117|2116|2115.5|2115|2322
1635168720000|2021-10-25 13:32:00|2116|2115.5|2114.5|2113.5|2116.5|2115.5|2113|2112.5|14102
1635168730000|2021-10-25 13:32:10|2115|2114|2116|2115|2116.5|2115.5|2114.5|2113.5|775
1635168740000|2021-10-25 13:32:20|2115.5|2115.5|2116.5|2116|2117.5|2116.5|2115.5|2115|1654
1635168750000|2021-10-25 13:32:30|2117|2116.5|2117.5|2116.5|2118|2117.5|2116.5|2116.5|3873
1635168760000|2021-10-25 13:32:40|2117|2116|2117.5|2117|2118.5|2118|2116.5|2116|4718
1635168770000|2021-10-25 13:32:50|2117|2116.5|2116|2115.5|2117|2116.5|2116|2115.5|14141
1635168780000|2021-10-25 13:33:00|2115.5|2115|2115.5|2115|2116.5|2115.5|2114.5|2114|3363
1635168790000|2021-10-25 13:33:10|2115|2114.5|2114|2113.5|2115|2114.5|2113.5|2113|6807
1635168800000|2021-10-25 13:33:20|2114.5|2113|2114|2113.5|2114.5|2114|2114|2113|3495
1635168810000|2021-10-25 13:33:30|2113.5|2113|2114|2113.5|2114.5|2114|2113.5|2113|2162
1635168820000|2021-10-25 13:33:40|2114.5|2113|2114|2113.5|2115|2114.5|2113.5|2113|2287
1635168830000|2021-10-25 13:33:50|2113.5|2113|2113.5|2113|2113.5|2113.5|2113|2112.5|2698
1635168840000|2021-10-25 13:34:00|2114|2113.5|2112.5|2111.5|2114|2113.5|2112|2111.5|1815
1635168850000|2021-10-25 13:34:10|2112|2111|2113.5|2113|2114|2113|2112|2111|1829
1635168860000|2021-10-25 13:34:20|2114|2112.5|2114|2113.5|2114|2113.5|2113|2112.5|2055
1635168870000|2021-10-25 13:34:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|810
1635168880000|2021-10-25 13:34:40|2113.5|2113|2113.5|2113|2114|2113.5|2113.5|2113|1725
1635168890000|2021-10-25 13:34:50|2114|2112.5|2114.5|2114|2115|2114|2114|2112.5|4760
1635168900000|2021-10-25 13:35:00|2115|2114.5|2115|2114.5|2116|2115.5|2114.5|2114|4094
1635168910000|2021-10-25 13:35:10|2115.5|2115|2116.5|2116|2117|2116.5|2115.5|2114.5|5170
1635168920000|2021-10-25 13:35:20|2116|2115.5|2116.5|2116|2117|2116|2116|2115.5|2576
1635168930000|2021-10-25 13:35:30|2117|2116.5|2117|2116|2117.5|2117|2116|2115.5|6052
1635168940000|2021-10-25 13:35:40|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|2097
1635168950000|2021-10-25 13:35:50|2116.5|2116|2117.5|2116.5|2117.5|2117|2116.5|2116|766
1635168960000|2021-10-25 13:36:00|2117|2116|2117|2116|2117.5|2116|2116|2115.5|3386
1635168970000|2021-10-25 13:36:10|2116.5|2116.5|2117|2116|2117|2116.5|2116.5|2116|535
1635168980000|2021-10-25 13:36:20|2117.5|2116.5|2118|2117|2118|2117.5|2117|2116.5|4590
1635168990000|2021-10-25 13:36:30|2118.5|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|1396
1635169000000|2021-10-25 13:36:40|2118.5|2118|2119|2118.5|2119.5|2119|2118.5|2118|2853
1635169010000|2021-10-25 13:36:50|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|5232
1635169020000|2021-10-25 13:37:00|2119.5|2119|2119.5|2119|2120.5|2120|2119.5|2119|115385
1635169030000|2021-10-25 13:37:10|2120|2119.5|2119|2118|2120.5|2120|2118.5|2118|6368
1635169040000|2021-10-25 13:37:20|2119.5|2118.5|2118.5|2117.5|2119.5|2119|2118|2117|1963
1635169050000|2021-10-25 13:37:30|2119|2118|2118.5|2117.5|2119.5|2119|2118.5|2117.5|2684
1635169060000|2021-10-25 13:37:40|2118|2118|2118|2117.5|2118|2118|2118|2117.5|99
1635169070000|2021-10-25 13:37:50|2118.5|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|648
1635169080000|2021-10-25 13:38:00|2118|2117|2117.5|2117|2118|2117|2117|2116.5|3979
1635169090000|2021-10-25 13:38:10|2117|2116.5|2117.5|2116.5|2118|2117|2117|2116.5|1077
1635169100000|2021-10-25 13:38:20|2118|2117|2118|2117|2118|2117|2117|2116.5|500
1635169110000|2021-10-25 13:38:30|2117.5|2117.5|2118.5|2118|2118.5|2118|2117.5|2117.5|12007
1635169120000|2021-10-25 13:38:40|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|3004
1635169130000|2021-10-25 13:38:50|2118.5|2118|2119|2118|2119|2118.5|2118.5|2117.5|6637
1635169140000|2021-10-25 13:39:00|2118.5|2117.5|2118.5|2117.5|2118.5|2118|2118|2117.5|5461
1635169150000|2021-10-25 13:39:10|2118|2118|2118|2117|2118|2118|2117.5|2117|1168
1635169160000|2021-10-25 13:39:20|2117.5|2117.5|2116.5|2116|2117.5|2117.5|2116.5|2116|3477
1635169170000|2021-10-25 13:39:30|2117|2116.5|2116.5|2116|2117|2116.5|2116|2115|5450
1635169180000|2021-10-25 13:39:40|2116|2115.5|2117.5|2117|2118|2117|2116|2115.5|1212
1635169190000|2021-10-25 13:39:50|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|4210
1635169200000|2021-10-25 13:40:00|2118|2117.5|2118|2117|2118|2117.5|2116.5|2116|4569
1635169210000|2021-10-25 13:40:10|2117.5|2117.5|2117|2116|2119|2118|2117|2116|3463
1635169220000|2021-10-25 13:40:20|2116.5|2116.5|2116|2115.5|2116.5|2116.5|2116|2115|7364
1635169230000|2021-10-25 13:40:30|2116.5|2115|2116.5|2115.5|2116.5|2116|2115|2114.5|15545
1635169240000|2021-10-25 13:40:40|2116|2115|2117|2116|2117|2116.5|2115.5|2115|95
1635169250000|2021-10-25 13:40:50|2117.5|2116.5|2117|2116.5|2118|2117|2117|2116|13198
1635169260000|2021-10-25 13:41:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2115.5|3634
1635169270000|2021-10-25 13:41:10|2117.5|2117|2117|2116|2117.5|2117|2116.5|2115.5|2177
1635169280000|2021-10-25 13:41:20|2117.5|2116.5|2118|2117|2118|2117.5|2117|2116.5|714
1635169290000|2021-10-25 13:41:30|2117.5|2116.5|2116|2115.5|2117.5|2116.5|2116|2115.5|2364
1635169300000|2021-10-25 13:41:40|2116.5|2116|2115.5|2115|2116.5|2116|2115.5|2114.5|38232
1635169310000|2021-10-25 13:41:50|2116|2114.5|2116|2115.5|2116.5|2116|2115.5|2114.5|15011
1635169320000|2021-10-25 13:42:00|2116.5|2115|2115.5|2115|2116.5|2115.5|2115.5|2115|7333
1635169330000|2021-10-25 13:42:10|2116|2115.5|2116|2115.5|2116.5|2115.5|2116|2115.5|6921
1635169340000|2021-10-25 13:42:20|2116.5|2115|2116|2115.5|2116.5|2115.5|2115.5|2115|15183
1635169350000|2021-10-25 13:42:30|2116.5|2116|2117|2116.5|2117|2116.5|2116|2116|40473
1635169360000|2021-10-25 13:42:40|2117.5|2117|2118|2117.5|2118|2117.5|2116.5|2116|17076
1635169370000|2021-10-25 13:42:50|2118.5|2118|2117.5|2117|2118.5|2118|2117.5|2117|1089
1635169380000|2021-10-25 13:43:00|2117|2116.5|2116.5|2116|2117.5|2116.5|2115.5|2115|6804
1635169390000|2021-10-25 13:43:10|2116|2115.5|2116|2115|2116.5|2115.5|2115.5|2115|903
1635169400000|2021-10-25 13:43:20|2116.5|2115.5|2116|2115.5|2116.5|2116|2115.5|2114.5|94133
1635169410000|2021-10-25 13:43:30|2116.5|2115|2114.5|2114|2116.5|2115.5|2114.5|2114|34330
1635169420000|2021-10-25 13:43:40|2115|2114.5|2114.5|2113.5|2115|2114.5|2114|2113.5|5047
1635169430000|2021-10-25 13:43:50|2114|2114|2114.5|2114|2115|2114.5|2114|2113.5|3774
1635169440000|2021-10-25 13:44:00|2115|2114.5|2112.5|2112|2115|2114.5|2112.5|2112|18070
1635169450000|2021-10-25 13:44:10|2113|2112.5|2113.5|2113|2114|2113.5|2113|2112.5|8712
1635169460000|2021-10-25 13:44:20|2114|2112.5|2113.5|2113|2114|2113.5|2113|2112.5|1925
1635169470000|2021-10-25 13:44:30|2114|2112.5|2113.5|2113|2114|2113.5|2113.5|2112.5|600
1635169480000|2021-10-25 13:44:40|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|665
1635169490000|2021-10-25 13:44:50|2113.5|2113|2113.5|2112.5|2113.5|2113|2112.5|2112|3248
1635169500000|2021-10-25 13:45:00|2113|2113|2113.5|2113|2113.5|2113|2113|2112.5|785
1635169520000|2021-10-25 13:45:20|2113|2112.5|2114.5|2114|2114.5|2114|2113|2112.5|6428
1635169530000|2021-10-25 13:45:30|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|1170
1635169540000|2021-10-25 13:45:40|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|8224
1635169550000|2021-10-25 13:45:50|2115|2114.5|2114|2113|2115|2114.5|2114|2113|5743
1635169560000|2021-10-25 13:46:00|2114.5|2113.5|2114.5|2114|2114.5|2114|2114.5|2113|778
1635169570000|2021-10-25 13:46:10|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|1440
1635169580000|2021-10-25 13:46:20|2113.5|2113|2113|2112.5|2114|2113.5|2113|2112.5|4177
1635169590000|2021-10-25 13:46:30|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2111.5|2750
1635169600000|2021-10-25 13:46:40|2112|2111.5|2112.5|2112|2113|2112|2112|2111.5|2693
1635169610000|2021-10-25 13:46:50|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|1333
1635169620000|2021-10-25 13:47:00|2112|2111.5|2112.5|2111.5|2113|2112.5|2112|2111.5|1641
1635169630000|2021-10-25 13:47:10||2112||2112||2112||2111.5|1000
1635169640000|2021-10-25 13:47:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1353
1635169650000|2021-10-25 13:47:30|2112.5|2112|2113|2112|2113.5|2113|2112.5|2112|5031
1635169660000|2021-10-25 13:47:40|2112.5|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|2191
1635169670000|2021-10-25 13:47:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|4769
1635169680000|2021-10-25 13:48:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1977
1635169690000|2021-10-25 13:48:10|2113.5|2113|2114.5|2114|2115|2114|2113.5|2113|40876
1635169700000|2021-10-25 13:48:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|14883
1635169710000|2021-10-25 13:48:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2113.5|4145
1635169720000|2021-10-25 13:48:40|2114|2113.5|2114.5|2114|2114.5|2114|2113.5|2113|6796
1635169730000|2021-10-25 13:48:50|2114|2113.5|2114|2113.5|2114.5|2114|2113.5|2113|9256
1635169740000|2021-10-25 13:49:00|2114.5|2113|2114|2113.5|2114.5|2114|2114|2113|3007
1635169750000|2021-10-25 13:49:10|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|0
1635169760000|2021-10-25 13:49:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|4282
1635169770000|2021-10-25 13:49:30|2114|2113.5|2115|2114.5|2115|2114.5|2114|2113.5|5527
1635169780000|2021-10-25 13:49:40|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|9339
1635169790000|2021-10-25 13:49:50|2114.5|2114|2114|2113.5|2115|2114|2114|2113.5|897
1635169800000|2021-10-25 13:50:00|2114.5|2114|2114.5|2113.5|2115|2114.5|2114|2113.5|2233
1635169810000|2021-10-25 13:50:10|2114|2113|2114|2113.5|2114.5|2113.5|2114|2113|1276
1635169820000|2021-10-25 13:50:20|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|525
1635169830000|2021-10-25 13:50:30|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|1102
1635169860000|2021-10-25 13:51:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|3614
1635169870000|2021-10-25 13:51:10|2114|2113.5|2114.5|2114|2115|2114|2114|2113.5|1003
1635169880000|2021-10-25 13:51:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|12724
1635169900000|2021-10-25 13:51:40|||||||||12759
1635169910000|2021-10-25 13:51:50|||||||||2093
1635169920000|2021-10-25 13:52:00|||||||||2000
1635169930000|2021-10-25 13:52:10|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|11625
1635169940000|2021-10-25 13:52:20|||||||||8312
1635169950000|2021-10-25 13:52:30|||||||||200
1635169960000|2021-10-25 13:52:40|||||||||1674
1635169970000|2021-10-25 13:52:50|2115.5|2115|2117.5|2117|2117.5|2117|2115|2114.5|98177
1635169980000|2021-10-25 13:53:00|2118|2116.5|2118|2117.5|2118|2117.5|2117|2116.5|4297
1635169990000|2021-10-25 13:53:10|2117.5|2117|2117.5|2117|2118.5|2118|2117.5|2117|5701
1635170000000|2021-10-25 13:53:20|2118|2117.5|2118|2117.5|2118.5|2117.5|2118|2117|8070
1635170010000|2021-10-25 13:53:30|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|600
1635170020000|2021-10-25 13:53:40|2117.5|2117|2118|2117.5|2118|2117.5|2117|2116.5|5533
1635170030000|2021-10-25 13:53:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|2253
1635170040000|2021-10-25 13:54:00|2118|2117.5|2118.5|2118|2118.5|2118|2117.5|2117|5701
1635170050000|2021-10-25 13:54:10|2119|2117.5|2118.5|2118|2119|2118.5|2118.5|2117.5|2918
1635170060000|2021-10-25 13:54:20|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2200
1635170070000|2021-10-25 13:54:30|2119|2117.5|2118.5|2117.5|2119|2117.5|2118.5|2117.5|2190
1635170080000|2021-10-25 13:54:40|2118|2118|2118.5|2117.5|2119|2118.5|2118|2117.5|7534
1635170090000|2021-10-25 13:54:50|2119|2118|2119|2118|2119|2118.5|2118.5|2118|3923
1635170100000|2021-10-25 13:55:00|2118.5|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|1245
1635170110000|2021-10-25 13:55:10|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118.5|3511
1635170120000|2021-10-25 13:55:20|||||||||4831
1635170130000|2021-10-25 13:55:30|||||||||4077
1635170140000|2021-10-25 13:55:40|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|51100
1635170150000|2021-10-25 13:55:50|2119.5||2119.5||2119.5||2119.5||72
1635170160000|2021-10-25 13:56:00|||||||||1272
1635170170000|2021-10-25 13:56:10|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118|9751
1635170180000|2021-10-25 13:56:20||2118||2118||2118.5||2118|2355
1635170190000|2021-10-25 13:56:30|2118.5|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|6272
1635170200000|2021-10-25 13:56:40|2118.5|2118|2118.5|2118|2118.5|2118.5|2118.5|2118|0
1635170210000|2021-10-25 13:56:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1213
1635170220000|2021-10-25 13:57:00|2119.5|2119|2120|2119|2120|2119.5|2119|2118.5|12155
1635170230000|2021-10-25 13:57:10|2119.5||2119.5||2119.5||2119.5||0
1635170240000|2021-10-25 13:57:20|||||||||50
1635170250000|2021-10-25 13:57:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|3394
1635170260000|2021-10-25 13:57:40|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|959
1635170270000|2021-10-25 13:57:50||2119.5||2119.5||2119.5||2119|11337
1635170280000|2021-10-25 13:58:00|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|9242
1635170290000|2021-10-25 13:58:10|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|8130
1635170300000|2021-10-25 13:58:20|2120.5|2119|2119.5|2119|2120.5|2119.5|2119.5|2119|694
1635170310000|2021-10-25 13:58:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|11158
1635170330000|2021-10-25 13:58:50|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|1100
1635170340000|2021-10-25 13:59:00|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1663
1635170350000|2021-10-25 13:59:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|4105
1635170360000|2021-10-25 13:59:20|2121|2120.5|2120|2119.5|2121|2120.5|2120|2119.5|17367
1635170370000|2021-10-25 13:59:30|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|3268
1635170380000|2021-10-25 13:59:40|2120.5|2119|2119.5|2119|2120.5|2119|2119.5|2119|0
1635170390000|2021-10-25 13:59:50|2119|2118.5|2119.5|2119|2119.5|2119|2119|2118.5|1397
1635170400000|2021-10-25 14:00:00|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|2023
1635170410000|2021-10-25 14:00:10|2119.5|2119|2119.5|2119|2119.5|2119|2119|2119|1000
1635170420000|2021-10-25 14:00:20|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|8099
1635170430000|2021-10-25 14:00:30|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|4698
1635170440000|2021-10-25 14:00:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|24395
1635170450000|2021-10-25 14:00:50|2121|2120.5|2121|2120.5|2121.5|2120.5|2121|2120.5|5955
1635170460000|2021-10-25 14:01:00|2120.5|2120|2121.5|2121|2121.5|2121|2120.5|2120|4280
1635170470000|2021-10-25 14:01:10|2121|2120.5|2121|2120.5|2121.5|2121|2121|2120.5|908
1635170480000|2021-10-25 14:01:20|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1065
1635170490000|2021-10-25 14:01:30|2121.5|2121|2120.5|2120|2121.5|2121|2120.5|2120|1146
1635170500000|2021-10-25 14:01:40|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|2192
1635170510000|2021-10-25 14:01:50|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|1578
1635170520000|2021-10-25 14:02:00|2120.5|2120|2121|2120|2121|2120.5|2120|2120|4752
1635170530000|2021-10-25 14:02:10|2120.5|2120.5|2121|2120.5|2121|2120.5|2120.5|2120.5|10343
1635170540000|2021-10-25 14:02:20|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|4100
1635170550000|2021-10-25 14:02:30|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|6949
1635170560000|2021-10-25 14:02:40|2121|2120.5|2121.5|2121|2121.5|2121|2121|2120.5|3093
1635170570000|2021-10-25 14:02:50|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|4290
1635170580000|2021-10-25 14:03:00|2121|2120.5|2121.5|2120.5|2121.5|2121|2121|2120.5|4153
1635170590000|2021-10-25 14:03:10|2122|2121|2121.5|2121|2122|2121|2121.5|2121|1449
1635170600000|2021-10-25 14:03:20|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|13683
1635170610000|2021-10-25 14:03:30|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|10067
1635170620000|2021-10-25 14:03:40|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|2943
1635170640000|2021-10-25 14:04:00|||||||||100
1635170650000|2021-10-25 14:04:10|2122.5|2122|2122|2121|2122.5|2122|2122|2121|3239
1635170660000|2021-10-25 14:04:20|2121.5|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|955
1635170670000|2021-10-25 14:04:30||2121||2121.5||2121.5||2121|1496
1635170680000|2021-10-25 14:04:40|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|1424
1635170690000|2021-10-25 14:04:50|2122|2121.5|2122|2121.5|2122.5|2121.5|2122|2121.5|1143
1635170700000|2021-10-25 14:05:00|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|1240
1635170710000|2021-10-25 14:05:10||2121||2121.5||2121.5||2121|2120
1635170730000|2021-10-25 14:05:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|350
1635170740000|2021-10-25 14:05:40|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|477
1635170750000|2021-10-25 14:05:50|2121|2120.5|2121|2120.5|2121.5|2120.5|2121|2120.5|900
1635170760000|2021-10-25 14:06:00|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|283
1635170780000|2021-10-25 14:06:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|2483
1635170790000|2021-10-25 14:06:30|2122|2121.5|2122.5|2121.5|2122.5|2121.5|2122|2121.5|1079
1635170800000|2021-10-25 14:06:40|2122|2122|2122|2121.5|2122|2122|2122|2121.5|0
1635170810000|2021-10-25 14:06:50|2121.5|2121|2122|2121|2122|2121.5|2121.5|2121|1534
1635170820000|2021-10-25 14:07:00|2121.5|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|529
1635170830000|2021-10-25 14:07:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|1196
1635170840000|2021-10-25 14:07:20|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|335
1635170850000|2021-10-25 14:07:30|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|4717
1635170860000|2021-10-25 14:07:40|||||||||120
1635170870000|2021-10-25 14:07:50|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|12070
1635170880000|2021-10-25 14:08:00|2120.5|2120|2120.5|2120|2120.5|2120|2120|2120|841
1635170890000|2021-10-25 14:08:10||2119.5||2119.5||2119.5||2119.5|0
1635170900000|2021-10-25 14:08:20|2120|2120|2121|2120.5|2121.5|2120.5|2120|2120|3531
1635170910000|2021-10-25 14:08:30|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|8500
1635170920000|2021-10-25 14:08:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|400
1635170930000|2021-10-25 14:08:50|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|441
1635170950000|2021-10-25 14:09:10|2120.5||2120||2120.5||2120||1444
1635170960000|2021-10-25 14:09:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|369
1635170970000|2021-10-25 14:09:30|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|3217
1635170980000|2021-10-25 14:09:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|284
1635170990000|2021-10-25 14:09:50|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2119.5|425
1635171000000|2021-10-25 14:10:00||2119.5||2120||2120||2119.5|0
1635171010000|2021-10-25 14:10:10|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|3429
1635171020000|2021-10-25 14:10:20|||||||||49
1635171040000|2021-10-25 14:10:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2118.5|3162
1635171050000|2021-10-25 14:10:50|2120|2119.5|2120.5|2120|2120.5|2120|2119.5|2119|2338
1635171070000|2021-10-25 14:11:10|2121|2120.5|2122|2121.5|2122|2121.5|2120.5|2120|6220
1635171080000|2021-10-25 14:11:20|2121.5|2121|2122|2121|2122|2121|2121.5|2121|3133
1635171090000|2021-10-25 14:11:30|2121.5|2120.5|2120.5|2120|2121.5|2120.5|2120.5|2120|2515
1635171100000|2021-10-25 14:11:40|2121|2120.5|2121|2120.5|2121.5|2120.5|2121|2120.5|0
1635171110000|2021-10-25 14:11:50|2120.5|2120|2119.5|2119|2120.5|2120|2119.5|2119|537
1635171120000|2021-10-25 14:12:00|2120|2119.5|2119.5|2119|2120|2119.5|2119|2118.5|2096
1635171130000|2021-10-25 14:12:10|2119|2118.5|2120|2119|2120|2119.5|2119|2118.5|2454
1635171140000|2021-10-25 14:12:20|2119.5|2119.5|2119.5|2119|2120|2119.5|2119.5|2119|3360
1635171150000|2021-10-25 14:12:30|2120|2119.5|2120|2119.5|2120.5|2119.5|2120|2119|879
1635171160000|2021-10-25 14:12:40|2120.5|2119|2120|2119.5|2120.5|2120|2120|2119|2116
1635171170000|2021-10-25 14:12:50|2120.5|2120|2120.5|2119.5|2120.5|2120|2120|2119.5|1132
1635171180000|2021-10-25 14:13:00|2120|2120|2120.5|2120|2121|2120|2120|2120|400
1635171190000|2021-10-25 14:13:10|2121|2119.5|2120|2119.5|2121|2119.5|2120|2119.5|47316
1635171200000|2021-10-25 14:13:20|||||||||1163
1635171230000|2021-10-25 14:13:50|||||||||200
1635171240000|2021-10-25 14:14:00|||||||||10180
1635171260000|2021-10-25 14:14:20|||||||||7772
1635171270000|2021-10-25 14:14:30|||||||||6419
1635171280000|2021-10-25 14:14:40|2119.5|2119|2119.5|2119|2119.5|2119|2119|2118.5|6531
1635171290000|2021-10-25 14:14:50|2119|2118.5|2120|2119.5|2120|2119.5|2119|2118.5|3689
1635171300000|2021-10-25 14:15:00|2120.5|2120|2120.5|2119.5|2120.5|2120|2120|2119.5|38894
1635171310000|2021-10-25 14:15:10|2120|2120|2121|2120.5|2121|2120.5|2120|2119.5|3165
1635171320000|2021-10-25 14:15:20|||||||||717
1635171330000|2021-10-25 14:15:30|2121.5|2121|2121.5|2120.5|2121.5|2121|2121.5|2120.5|1597
1635171340000|2021-10-25 14:15:40|2121||2121||2121||2121||0
1635171350000|2021-10-25 14:15:50|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|0
1635171360000|2021-10-25 14:16:00|2121|2120.5|2121|2120.5|2121.5|2120.5|2121|2120.5|0
1635171370000|2021-10-25 14:16:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|3062
1635171380000|2021-10-25 14:16:20||2120.5||2121||2121||2120.5|1000
1635171390000|2021-10-25 14:16:30|||||||||1000
1635171400000|2021-10-25 14:16:40|2122|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|1178
1635171410000|2021-10-25 14:16:50|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|3505
1635171420000|2021-10-25 14:17:00|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|3000
1635171430000|2021-10-25 14:17:10|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|2463
1635171440000|2021-10-25 14:17:20|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|2077
1635171460000|2021-10-25 14:17:40|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|1095
1635171470000|2021-10-25 14:17:50|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|6207
1635171480000|2021-10-25 14:18:00|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|2811
1635171490000|2021-10-25 14:18:10|2121.5|2121|2122.5|2122|2122.5|2122|2121.5|2121|6477
1635171500000|2021-10-25 14:18:20|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|2009
1635171510000|2021-10-25 14:18:30|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|2674
1635171520000|2021-10-25 14:18:40|||||||||1200
1635171530000|2021-10-25 14:18:50|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|4512
1635171540000|2021-10-25 14:19:00|2120.5|2120|2119.5|2119|2121|2120.5|2119.5|2119|77191
1635171550000|2021-10-25 14:19:10|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|4248
1635171560000|2021-10-25 14:19:20|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|3577
1635171570000|2021-10-25 14:19:30|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|887
1635171580000|2021-10-25 14:19:40|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119|4048
1635171590000|2021-10-25 14:19:50|||||||||200
1635171600000|2021-10-25 14:20:00|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|2309
1635171610000|2021-10-25 14:20:10|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|818
1635171620000|2021-10-25 14:20:20|2120.5||2120||2120.5||2120||1000
1635171630000|2021-10-25 14:20:30|2120.5||2120||2120.5||2120||1535
1635171640000|2021-10-25 14:20:40|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|1327
1635171650000|2021-10-25 14:20:50|2120||2119.5||2120||2119.5||0
1635171660000|2021-10-25 14:21:00|2119|2118.5|2118.5|2118|2119.5|2119|2118.5|2118|4534
1635171670000|2021-10-25 14:21:10|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|4419
1635171680000|2021-10-25 14:21:20|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|905
1635171690000|2021-10-25 14:21:30|2119.5|2119|2119.5|2118.5|2120|2119.5|2119|2118.5|5394
1635171700000|2021-10-25 14:21:40|2119||2119.5||2119.5||2119||0
1635171710000|2021-10-25 14:21:50|2120|2119|2120|2119|2120|2119.5|2119.5|2119|1180
1635171720000|2021-10-25 14:22:00|2119.5|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|896
1635171730000|2021-10-25 14:22:10|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|400
1635171740000|2021-10-25 14:22:20|2120|2119.5|2120|2119|2120.5|2120|2119.5|2119|6662
1635171750000|2021-10-25 14:22:30||2119.5||2119.5||2119.5||2119|95
1635171760000|2021-10-25 14:22:40|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|119
1635171790000|2021-10-25 14:23:10|2119|2118.5|2120.5|2119.5|2120.5|2120|2119|2118.5|7460
1635171800000|2021-10-25 14:23:20|2120|2119|2119.5|2119|2120|2119.5|2119.5|2119|2652
1635171810000|2021-10-25 14:23:30|2120|2119.5|2120|2119|2120|2119.5|2120|2119|1340
1635171820000|2021-10-25 14:23:40|2119.5|2119.5|2119.5|2119|2119.5|2119.5|2119.5|2119|682
1635171830000|2021-10-25 14:23:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1912
1635171840000|2021-10-25 14:24:00|2119.5|2119|2119.5|2119|2120|2119|2119|2118.5|2274
1635171850000|2021-10-25 14:24:10|||||||||500
1635171860000|2021-10-25 14:24:20|2120|2118.5|2120|2119.5|2120|2119.5|2120|2118.5|4123
1635171880000|2021-10-25 14:24:40|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|4311
1635171890000|2021-10-25 14:24:50|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|1234
1635171900000|2021-10-25 14:25:00|2119.5|2119|2119.5|2118.5|2120|2119.5|2119.5|2118.5|4366
1635171910000|2021-10-25 14:25:10|2120|2119|2120|2119|2120|2119.5|2120|2119|4326
1635171920000|2021-10-25 14:25:20|2119.5|2119.5|2119.5|2119|2120|2119.5|2119|2118.5|2011
1635171930000|2021-10-25 14:25:30|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|2871
1635171940000|2021-10-25 14:25:40|2119.5|2118|2119.5|2118.5|2119.5|2119|2119.5|2118|1249
1635171950000|2021-10-25 14:25:50|2119|2119|2119|2118.5|2119|2119|2119|2118|870
1635171960000|2021-10-25 14:26:00|2119.5|2119|2119.5|2118.5|2119.5|2119|2119.5|2118.5|160
1635171970000|2021-10-25 14:26:10|2119||2119||2119||2119||0
1635171980000|2021-10-25 14:26:20|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|890
1635171990000|2021-10-25 14:26:30|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|495
1635172000000|2021-10-25 14:26:40|2119.5|2119.5|2119.5|2119|2119.5|2119.5|2119.5|2119|550
1635172010000|2021-10-25 14:26:50|2120|2119.5|2120|2119|2120|2119.5|2119.5|2119|1595
1635172020000|2021-10-25 14:27:00|2119.5|2119.5|2119.5|2119|2119.5|2119.5|2119.5|2119|295
1635172030000|2021-10-25 14:27:10|2119|2118.5|2117.5|2117|2119|2118.5|2117.5|2117|10804
1635172040000|2021-10-25 14:27:20|2118|2117.5|2118|2117.5|2118.5|2117.5|2117.5|2117|420
1635172050000|2021-10-25 14:27:30|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|220
1635172060000|2021-10-25 14:27:40|2117|2116.5|2118|2117.5|2118|2117.5|2117|2116.5|4814
1635172070000|2021-10-25 14:27:50||2117||2117.5||2117.5||2117|0
1635172080000|2021-10-25 14:28:00|2117.5|2117|2118|2117|2118|2117|2117|2116.5|3130
1635172090000|2021-10-25 14:28:10|2117.5|2117.5|2118|2117|2118|2117.5|2117.5|2117|457
1635172100000|2021-10-25 14:28:20|2117.5||2117.5||2117.5||2117.5||0
1635172130000|2021-10-25 14:28:50|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|1595
1635172140000|2021-10-25 14:29:00|2117|2116.5|2117|2116.5|2117.5|2117|2117|2116|4266
1635172150000|2021-10-25 14:29:10|2116.5|2116|2116.5|2116|2116.5|2116.5|2116|2115.5|2209
1635172160000|2021-10-25 14:29:20|2117|2116.5|2116.5|2116|2117|2116.5|2116|2115.5|926
1635172170000|2021-10-25 14:29:30|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|1120
1635172180000|2021-10-25 14:29:40|2116.5|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|496
1635172190000|2021-10-25 14:29:50|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|3144
1635172200000|2021-10-25 14:30:00|2118|2117.5|2117.5|2117|2118|2117.5|2117|2116.5|1150
1635172210000|2021-10-25 14:30:10|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|2383
1635172220000|2021-10-25 14:30:20|2116.5||2117||2117||2116.5||0
1635172230000|2021-10-25 14:30:30|2116.5|2115.5|2115.5|2115|2116.5|2116|2115.5|2115|11181
1635172240000|2021-10-25 14:30:40|2116|2114.5|2116|2115.5|2116|2115.5|2116|2114.5|8850
1635172250000|2021-10-25 14:30:50|2116.5|2116|2116.5|2116|2117|2116.5|2116|2116|4688
1635172260000|2021-10-25 14:31:00|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|1825
1635172270000|2021-10-25 14:31:10|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|99
1635172280000|2021-10-25 14:31:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|1095
1635172290000|2021-10-25 14:31:30||2116||2116.5||2116.5||2116|600
1635172300000|2021-10-25 14:31:40|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|697
1635172310000|2021-10-25 14:31:50|2118|2116.5|2117.5|2116.5|2118|2117|2117|2116.5|4954
1635172320000|2021-10-25 14:32:00|2117|2117|2117.5|2117|2117.5|2117|2117|2117|0
1635172330000|2021-10-25 14:32:10|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117.5|1568
1635172340000|2021-10-25 14:32:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|139
1635172350000|2021-10-25 14:32:30|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|2288
1635172360000|2021-10-25 14:32:40|||||||||800
1635172370000|2021-10-25 14:32:50|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|2966
1635172380000|2021-10-25 14:33:00|2118|2117.5|2117|2116.5|2118.5|2117.5|2117|2116.5|8180
1635172390000|2021-10-25 14:33:10|2117.5|2117|2117.5|2116.5|2117.5|2117|2117|2116.5|689
1635172400000|2021-10-25 14:33:20|2117|2116|2116.5|2116|2117|2116|2116.5|2116|3518
1635172420000|2021-10-25 14:33:40|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|4715
1635172440000|2021-10-25 14:34:00|2117|2116.5|2117|2116|2117|2116.5|2116.5|2115.5|3581
1635172450000|2021-10-25 14:34:10|2116.5|2115.5|2117|2116.5|2117|2116.5|2116.5|2115.5|1480
1635172460000|2021-10-25 14:34:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2116.5|1895
1635172470000|2021-10-25 14:34:30|2117|2116.5|2117|2116|2117.5|2117|2116.5|2116|8998
1635172480000|2021-10-25 14:34:40|2116.5|2116.5|2117|2116|2117|2116.5|2116.5|2116|1203
1635172490000|2021-10-25 14:34:50|2116.5|2115.5|2116.5|2115.5|2117|2116|2116|2115.5|3393
1635172500000|2021-10-25 14:35:00|2116|2116|2116|2115.5|2116|2116|2116|2115|5161
1635172510000|2021-10-25 14:35:10|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|1986
1635172520000|2021-10-25 14:35:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|2400
1635172530000|2021-10-25 14:35:30|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|500
1635172540000|2021-10-25 14:35:40|2115.5|2114.5|2115.5|2115|2116|2115.5|2115|2114.5|9037
1635172550000|2021-10-25 14:35:50||2114.5||2114.5||2115||2114.5|895
1635172560000|2021-10-25 14:36:00|2115||2115||2115.5||2115||0
1635172570000|2021-10-25 14:36:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1975
1635172580000|2021-10-25 14:36:20|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|852
1635172590000|2021-10-25 14:36:30|2115|2114.5|2115.5|2114.5|2115.5|2114.5|2115|2114.5|98
1635172600000|2021-10-25 14:36:40|2115|2115|2115.5|2115|2115.5|2115|2115|2114.5|2467
1635172610000|2021-10-25 14:36:50|2115|2114.5|2115.5|2114.5|2115.5|2114.5|2115|2114.5|567
1635172620000|2021-10-25 14:37:00|2115|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|270
1635172630000|2021-10-25 14:37:10|2115|2114|2115|2114.5|2115.5|2114.5|2114.5|2114|1368
1635172640000|2021-10-25 14:37:20||2114||2114.5||2114.5||2114|1272
1635172650000|2021-10-25 14:37:30|2114.5|2114|2114|2113.5|2114.5|2114.5|2114|2113.5|5869
1635172660000|2021-10-25 14:37:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1635172670000|2021-10-25 14:37:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1540
1635172680000|2021-10-25 14:38:00|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|1706
1635172690000|2021-10-25 14:38:10|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|875
1635172700000|2021-10-25 14:38:20|2115.5|2115|2115.5|2114.5|2115.5|2115|2114.5|2114|8593
1635172710000|2021-10-25 14:38:30|2116|2115|2116|2115.5|2116|2115.5|2116|2115|0
1635172720000|2021-10-25 14:38:40|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|1500
1635172730000|2021-10-25 14:38:50|2115|2114.5|2115|2114.5|2115.5|2114.5|2115|2114.5|0
1635172740000|2021-10-25 14:39:00|||||||||1000
1635172760000|2021-10-25 14:39:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2478
1635172770000|2021-10-25 14:39:30|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|0
1635172780000|2021-10-25 14:39:40|2114|2113.5|2114.5|2114|2115|2114|2114|2113.5|3267
1635172790000|2021-10-25 14:39:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|377
1635172800000|2021-10-25 14:40:00|2114.5|2114|2115|2114|2115|2114.5|2114.5|2114|2516
1635172810000|2021-10-25 14:40:10|2114.5|2113.5|2114|2113.5|2114.5|2114|2113.5|2113|6193
1635172850000|2021-10-25 14:40:50|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1466
1635172860000|2021-10-25 14:41:00|2114|2113.5|2113|2112.5|2114|2113.5|2113|2112.5|7710
1635172870000|2021-10-25 14:41:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|3093
1635172880000|2021-10-25 14:41:20|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|2834
1635172890000|2021-10-25 14:41:30|2114||2114||2114||2114||719
1635172910000|2021-10-25 14:41:50|2113.5|2113.5|2114|2113.5|2114|2113.5|2113.5|2113.5|857
1635172920000|2021-10-25 14:42:00|2113.5|2113|2113.5|2112.5|2113.5|2113|2113.5|2112.5|2492
1635172930000|2021-10-25 14:42:10|2114|2113|2113.5|2113|2114|2113.5|2113.5|2113|400
1635172940000|2021-10-25 14:42:20|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|849
1635172950000|2021-10-25 14:42:30|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2755
1635172960000|2021-10-25 14:42:40|2113.5||2113||2113.5||2113||95
1635172970000|2021-10-25 14:42:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|673
1635172980000|2021-10-25 14:43:00|||||||||40
1635173000000|2021-10-25 14:43:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|5527
1635173010000|2021-10-25 14:43:30|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|2942
1635173020000|2021-10-25 14:43:40|2113||2112.5||2113||2112.5||0
1635173050000|2021-10-25 14:44:10|2112|2111.5|2112.5|2111.5|2112.5|2112|2112|2111.5|6970
1635173060000|2021-10-25 14:44:20|2112|2111|2111.5|2111|2112|2111|2111.5|2111|2539
1635173070000|2021-10-25 14:44:30|||||||||2384
1635173080000|2021-10-25 14:44:40|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|200
1635173090000|2021-10-25 14:44:50|2111.5|2111|2110.5|2110|2111.5|2111|2110.5|2110|7241
1635173100000|2021-10-25 14:45:00|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|11251
1635173110000|2021-10-25 14:45:10|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2109.5|349
1635173120000|2021-10-25 14:45:20|||||||||343
1635173130000|2021-10-25 14:45:30|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|246
1635173140000|2021-10-25 14:45:40|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|2237
1635173150000|2021-10-25 14:45:50|2110.5||2110.5||2110.5||2110.5||200
1635173160000|2021-10-25 14:46:00|2110||2110||2110||2110||500
1635173170000|2021-10-25 14:46:10|||||||||944
1635173190000|2021-10-25 14:46:30||2109||2109.5||2109.5||2109|2509
1635173200000|2021-10-25 14:46:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|3762
1635173210000|2021-10-25 14:46:50|||||||||1000
1635173220000|2021-10-25 14:47:00|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|3200
1635173230000|2021-10-25 14:47:10|2110|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|200
1635173240000|2021-10-25 14:47:20||2109||2109.5||2109.5||2109|1168
1635173250000|2021-10-25 14:47:30|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|3033
1635173270000|2021-10-25 14:47:50|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1444
1635173280000|2021-10-25 14:48:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|4519
1635173290000|2021-10-25 14:48:10|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|4315
1635173310000|2021-10-25 14:48:30|2109.5|2109|2109.5|2109|2109.5|2109.5|2109.5|2109|0
1635173320000|2021-10-25 14:48:40|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|5411
1635173330000|2021-10-25 14:48:50|||||||||60
1635173350000|2021-10-25 14:49:10|||||||||800
1635173360000|2021-10-25 14:49:20|2109.5|2109|2110|2109|2110|2109.5|2109.5|2109|3213
1635173370000|2021-10-25 14:49:30|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|3343
1635173380000|2021-10-25 14:49:40|2110|2109.5|2110|2109.5|2110.5|2110|2109.5|2109|4960
1635173400000|2021-10-25 14:50:00|2110.5|2110|2109.5|2109|2110.5|2110|2109.5|2109|3816
1635173410000|2021-10-25 14:50:10|2110|2109.5|2109.5|2108.5|2110|2109.5|2109|2108.5|20374
1635173420000|2021-10-25 14:50:20|2109|2108|2109|2108|2109.5|2108|2109|2108|2812
1635173430000|2021-10-25 14:50:30|2108.5|2108.5|2108.5|2107.5|2108.5|2108.5|2108|2107.5|10475
1635173440000|2021-10-25 14:50:40|2108||2108||2108||2108||742
1635173450000|2021-10-25 14:50:50|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2246
1635173460000|2021-10-25 14:51:00||2107||2107.5||2107.5||2107|167
1635173470000|2021-10-25 14:51:10|||||||||650
1635173480000|2021-10-25 14:51:20|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|1988
1635173490000|2021-10-25 14:51:30||2107||2107.5||2107.5||2107|13
1635173500000|2021-10-25 14:51:40|2107.5|2107|2107.5|2106.5|2107.5|2107|2107.5|2106.5|1
1635173510000|2021-10-25 14:51:50|2107|2107|2108|2107.5|2108|2107.5|2107|2106.5|2110
1635173520000|2021-10-25 14:52:00|2108.5|2107|2107.5|2107|2108.5|2107|2107.5|2107|3617
1635173530000|2021-10-25 14:52:10|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|427
1635173540000|2021-10-25 14:52:20|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|751
1635173550000|2021-10-25 14:52:30|||||||||1200
1635173560000|2021-10-25 14:52:40|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|1954
1635173570000|2021-10-25 14:52:50||2107.5||2108||2108||2107.5|3751
1635173580000|2021-10-25 14:53:00|2109|2108.5|2109.5|2108.5|2109.5|2109|2108.5|2108|844
1635173590000|2021-10-25 14:53:10|2110|2109|2109.5|2108.5|2110|2109|2109|2108.5|0
1635173600000|2021-10-25 14:53:20|2109|2108|2109|2108|2109|2108.5|2108.5|2108|720
1635173610000|2021-10-25 14:53:30|2109.5|2108.5|2109.5|2108.5|2109.5|2109|2109.5|2108|1783
1635173630000|2021-10-25 14:53:50||2109||2109||2109||2109|0
1635173640000|2021-10-25 14:54:00||2108.5||2109||2109||2108.5|450
1635173650000|2021-10-25 14:54:10|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|2332
1635173660000|2021-10-25 14:54:20|2109.5|2109.5|2110|2109|2110|2109.5|2109.5|2109|2386
1635173670000|2021-10-25 14:54:30|2109.5|2109.5|2110|2109|2110|2109.5|2109.5|2109|1229
1635173680000|2021-10-25 14:54:40|2109.5|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|5890
1635173690000|2021-10-25 14:54:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109|1355
1635173700000|2021-10-25 14:55:00|2110.5|2110|2110.5|2110|2111|2110.5|2110|2109.5|2667
1635173710000|2021-10-25 14:55:10|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|820
1635173720000|2021-10-25 14:55:20|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1207
1635173730000|2021-10-25 14:55:30|||||||||1500
1635173740000|2021-10-25 14:55:40|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|5505
1635173750000|2021-10-25 14:55:50|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|5523
1635173760000|2021-10-25 14:56:00|2111||2110.5||2111||2110.5||6556
1635173780000|2021-10-25 14:56:20|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|3060
1635173800000|2021-10-25 14:56:40|||||||||38
1635173810000|2021-10-25 14:56:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1378
1635173820000|2021-10-25 14:57:00|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|3315
1635173830000|2021-10-25 14:57:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|96
1635173840000|2021-10-25 14:57:20|||||||||154
1635173850000|2021-10-25 14:57:30|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|2000
1635173860000|2021-10-25 14:57:40|2111.5|2111|2111.5|2111|2111.5|2111|2111|2110.5|7472
1635173870000|2021-10-25 14:57:50||2110.5||2111||2111||2110.5|400
1635173880000|2021-10-25 14:58:00|||||||||300
1635173900000|2021-10-25 14:58:20|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|1216
1635173920000|2021-10-25 14:58:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2656
1635173930000|2021-10-25 14:58:50|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111|4704
1635173940000|2021-10-25 14:59:00|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|1366
1635173950000|2021-10-25 14:59:10|2111|2110.5|2111|2110.5|2111|2111|2111|2110.5|800
1635173960000|2021-10-25 14:59:20|2111.5|2110|2111|2110.5|2111.5|2111|2110.5|2110|7087
1635173970000|2021-10-25 14:59:30|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4000
1635173980000|2021-10-25 14:59:40|2111.5|2111|2111.5|2111|2111.5|2111|2111|2111|4568
1635173990000|2021-10-25 14:59:50|2112|2111.5|2112.5|2112|2112.5|2112|2111.5|2111|4191
1635174000000|2021-10-25 15:00:00|2113|2111.5|2112.5|2111.5|2113|2112|2112|2111.5|2425
1635174010000|2021-10-25 15:00:10|||||||||1
1635174030000|2021-10-25 15:00:30||2112||2111.5||2112||2111.5|391
1635174040000|2021-10-25 15:00:40||2112||2111.5||2112||2111.5|0
1635174050000|2021-10-25 15:00:50|2112||2112||2112||2112||0
1635174060000|2021-10-25 15:01:00|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1262
1635174070000|2021-10-25 15:01:10|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|617
1635174080000|2021-10-25 15:01:20|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|8368
1635174090000|2021-10-25 15:01:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|4521
1635174100000|2021-10-25 15:01:40|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|3649
1635174110000|2021-10-25 15:01:50|2112.5|2111|2112.5|2111.5|2112.5|2112|2112|2111|3407
1635174120000|2021-10-25 15:02:00|2113|2112|2113|2112|2113|2112|2112|2111.5|12383
1635174130000|2021-10-25 15:02:10|2112.5|2112.5|2113|2112.5|2113.5|2112.5|2112.5|2112|2528
1635174140000|2021-10-25 15:02:20|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|2230
1635174150000|2021-10-25 15:02:30||2112.5||2113||2113||2112.5|3107
1635174160000|2021-10-25 15:02:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|696
1635174170000|2021-10-25 15:02:50|2112.5|2112|2112.5|2111.5|2113|2112.5|2112.5|2111.5|7983
1635174180000|2021-10-25 15:03:00||2112||2112||2112||2112|0
1635174190000|2021-10-25 15:03:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|560
1635174240000|2021-10-25 15:04:00|2113.5|2113|2113.5|2113|2114|2113.5|2113|2112.5|10050
1635174250000|2021-10-25 15:04:10|2114|2113.5|2114|2113|2114|2113.5|2113.5|2113|0
1635174260000|2021-10-25 15:04:20|2113.5|2113.5|2114.5|2114|2114.5|2114|2113.5|2113.5|2862
1635174280000|2021-10-25 15:04:40|||||||||132
1635174290000|2021-10-25 15:04:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|601
1635174300000|2021-10-25 15:05:00|2114.5|2114|2114.5|2113.5|2115|2114.5|2114|2113.5|9340
1635174310000|2021-10-25 15:05:10|2114|2113|2113.5|2113|2114|2113.5|2113.5|2112.5|7408
1635174320000|2021-10-25 15:05:20|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112|4521
1635174340000|2021-10-25 15:05:40|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|4959
1635174350000|2021-10-25 15:05:50|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2165
1635174360000|2021-10-25 15:06:00|2113.5|2112|2113|2112.5|2113.5|2113|2113|2112|1540
1635174370000|2021-10-25 15:06:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2900
1635174380000|2021-10-25 15:06:20|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3440
1635174390000|2021-10-25 15:06:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|10456
1635174400000|2021-10-25 15:06:40|||||||||900
1635174420000|2021-10-25 15:07:00|2112|2111.5|2112|2111|2112.5|2112|2111.5|2111|5118
1635174430000|2021-10-25 15:07:10|2112.5|2111.5|2112.5|2111.5|2112.5|2112|2112.5|2111|3477
1635174440000|2021-10-25 15:07:20|2113|2112|2113|2112|2113|2112.5|2112.5|2111.5|2602
1635174450000|2021-10-25 15:07:30|2112.5|2111.5|2112.5|2111.5|2112.5|2112|2112|2111.5|2769
1635174460000|2021-10-25 15:07:40|2112||2112||2112||2112||0
1635174470000|2021-10-25 15:07:50|2111.5|2111|2111.5|2111|2112|2111.5|2111.5|2110.5|4491
1635174480000|2021-10-25 15:08:00|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|3523
1635174490000|2021-10-25 15:08:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|4281
1635174500000|2021-10-25 15:08:20||2111||2111.5||2111.5||2111|1297
1635174510000|2021-10-25 15:08:30|2112.5||2112||2112.5||2112||4783
1635174520000|2021-10-25 15:08:40|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|3027
1635174530000|2021-10-25 15:08:50|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|1114
1635174540000|2021-10-25 15:09:00|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|3720
1635174550000|2021-10-25 15:09:10|2111.5|2111|2112|2111|2112|2111.5|2111.5|2111|1349
1635174560000|2021-10-25 15:09:20|2111.5|2110.5|2111.5|2110.5|2112|2111|2111|2110.5|7282
1635174570000|2021-10-25 15:09:30|2111|2110|2111|2110.5|2111|2110.5|2111|2110|3228
1635174600000|2021-10-25 15:10:00|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|7150
1635174610000|2021-10-25 15:10:10|2111|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|7260
1635174620000|2021-10-25 15:10:20|2111|2111|2111.5|2111|2111.5|2111|2111|2110.5|2082
1635174630000|2021-10-25 15:10:30||2110.5||2111||2111||2110.5|3819
1635174640000|2021-10-25 15:10:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|5897
1635174650000|2021-10-25 15:10:50||2110.5||2111||2111||2110.5|0
1635174670000|2021-10-25 15:11:10|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|8640
1635174680000|2021-10-25 15:11:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|86
1635174700000|2021-10-25 15:11:40|2111.5|2111|2111.5|2111|2112|2111|2111.5|2111|900
1635174710000|2021-10-25 15:11:50||2110.5||2111||2111||2110.5|2286
1635174730000|2021-10-25 15:12:10|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111|6493
1635174740000|2021-10-25 15:12:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|4857
1635174750000|2021-10-25 15:12:30|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|795
1635174760000|2021-10-25 15:12:40|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|642
1635174770000|2021-10-25 15:12:50||2111.5||2112||2112||2111.5|3949
1635174780000|2021-10-25 15:13:00|2112|2111.5|2112|2111.5|2112.5|2112|2112|2111.5|2999
1635174790000|2021-10-25 15:13:10|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|872
1635174800000|2021-10-25 15:13:20|2112.5|2112|2112.5|2112|2113|2112|2112.5|2112|535
1635174820000|2021-10-25 15:13:40|2113|2112.5|2113|2112|2113|2112.5|2112.5|2112|3467
1635174830000|2021-10-25 15:13:50||2112.5||2112.5||2112.5||2112|250
1635174840000|2021-10-25 15:14:00|2113.5|2112|2113.5|2112.5|2113.5|2113|2113|2112|4449
1635174850000|2021-10-25 15:14:10|2113|2113|2113.5|2113|2113.5|2113|2113|2112.5|2224
1635174860000|2021-10-25 15:14:20||2112.5||2113||2113||2112.5|0
1635174870000|2021-10-25 15:14:30|||||||||1809
1635174880000|2021-10-25 15:14:40||2112.5||2113||2113||2112.5|1961
1635174890000|2021-10-25 15:14:50|2114||2113.5||2114||2113.5||747
1635174900000|2021-10-25 15:15:00|2113.5|2113|2113.5|2112.5|2114|2113|2113.5|2112|219
1635174910000|2021-10-25 15:15:10|2114|2113|2114|2113|2114|2113|2113.5|2112.5|0
1635174920000|2021-10-25 15:15:20|2113.5|2112.5|2114|2113|2114|2113|2113.5|2112.5|0
1635174930000|2021-10-25 15:15:30|2113.5|2112.5|2113.5|2112.5|2114|2113|2113.5|2112.5|0
1635174940000|2021-10-25 15:15:40|2114|2113|2114|2113|2114.5|2113.5|2114|2113|152
1635174950000|2021-10-25 15:15:50|2114.5|2113.5|2115|2113.5|2115|2113.5|2114|2113|400
1635174960000|2021-10-25 15:16:00|2114.5|2113|2115|2114|2115|2114|2114.5|2113|0
1635174970000|2021-10-25 15:16:10|2114.5|2113.5|2114.5|2113.5|2115|2114|2114.5|2113.5|0
1635174980000|2021-10-25 15:16:20|2115|2114|2114.5|2113.5|2115|2114|2114.5|2113.5|1451
1635174990000|2021-10-25 15:16:30|2115.5|2114.5|2115.5|2114.5|2115.5|2114.5|2115|2114|0
1635175000000|2021-10-25 15:16:40|2115|2114|2115|2114|2115.5|2114.5|2115|2114|0
1635175010000|2021-10-25 15:16:50|2115.5|2114.5|2115.5|2114.5|2115.5|2114.5|2115|2114|0
1635175020000|2021-10-25 15:17:00|2115|2114|2115.5|2114.5|2116|2115|2115|2114|147
1635175030000|2021-10-25 15:17:10|2115|2114|2115.5|2114.5|2116|2115|2115|2114|200
1635175040000|2021-10-25 15:17:20|2115|2114|2115|2114|2116|2115|2115|2114|646
1635175050000|2021-10-25 15:17:30|2115.5|2114.5|2116|2115|2116|2115|2115.5|2114.5|0
1635175060000|2021-10-25 15:17:40|2115.5|2114.5|2116|2115|2116|2115|2115|2114|6
1635175070000|2021-10-25 15:17:50|2115.5|2114.5|2115.5|2114.5|2116|2115|2115.5|2114.5|0
1635175080000|2021-10-25 15:18:00|2116|2115|2116|2115|2116|2115|2115.5|2114.5|0
1635175090000|2021-10-25 15:18:10|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115|160
1635175100000|2021-10-25 15:18:20|2116|2115|2116|2115|2116|2115|2116|2115|0
1635175110000|2021-10-25 15:18:30|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115|247
1635175120000|2021-10-25 15:18:40|2116|2115|2116.5|2115.5|2116.5|2115.5|2116|2115|653
1635175130000|2021-10-25 15:18:50|2117|2115|2116.5|2115.5|2117|2116|2116.5|2115|258
1635175140000|2021-10-25 15:19:00|2117|2116|2116.5|2115.5|2117|2116|2116.5|2115.5|0
1635175150000|2021-10-25 15:19:10|2117|2116|2116.5|2115.5|2117|2116|2116.5|2115.5|0
1635175160000|2021-10-25 15:19:20|2117|2116|2116.5|2115.5|2117|2116|2116.5|2115.5|0
1635175170000|2021-10-25 15:19:30|2117|2116|2117|2116|2117.5|2116.5|2116.5|2115.5|0
1635175180000|2021-10-25 15:19:40|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|400
1635175190000|2021-10-25 15:19:50|2117.5|2116.5|2117.5|2116.5|2117.5|2116.5|2117|2116|750
1635175200000|2021-10-25 15:20:00|2118|2116|2118|2117|2118|2117|2117.5|2116|401
1635175210000|2021-10-25 15:20:10|2117.5|2116|2117.5|2116.5|2118|2117|2117.5|2116|0
1635175220000|2021-10-25 15:20:20|2117|2116|2117|2116|2117.5|2116.5|2117|2116|0
1635175230000|2021-10-25 15:20:30|2118|2116.5|2117.5|2116.5|2118|2116.5|2117|2116|0
1635175240000|2021-10-25 15:20:40|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|0
1635175250000|2021-10-25 15:20:50|2117|2116|2117|2116|2117.5|2116.5|2117|2116|0
1635175260000|2021-10-25 15:21:00|2117.5|2116.5|2117.5|2116.5|2117.5|2116.5|2117|2116|108
1635175270000|2021-10-25 15:21:10|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|0
1635175280000|2021-10-25 15:21:20|2117|2116|2118|2116.5|2118|2116.5|2117|2116|268
1635175290000|2021-10-25 15:21:30|2117.5|2116|2118|2117|2118|2117|2117.5|2116|2356
1635175300000|2021-10-25 15:21:40|2117|2116|2117|2116|2117.5|2116.5|2117|2116|243
1635175310000|2021-10-25 15:21:50|2117.5|2116.5|2118|2117|2118|2117|2117.5|2116.5|886
1635175320000|2021-10-25 15:22:00|2117.5|2116.5|2118|2117|2118|2117|2117.5|2116.5|353
1635175330000|2021-10-25 15:22:10|2117.5|2116.5|2118|2117|2118|2117|2117.5|2116.5|0
1635175340000|2021-10-25 15:22:20|2117.5|2116.5|2117.5|2116.5|2118|2117|2117.5|2116.5|588
1635175350000|2021-10-25 15:22:30|2118.5|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175360000|2021-10-25 15:22:40|2118|2117|2118|2117|2118.5|2117.5|2118|2117|400
1635175370000|2021-10-25 15:22:50|2118.5|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117|231
1635175380000|2021-10-25 15:23:00|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175390000|2021-10-25 15:23:10|2118|2117|2118|2117|2118|2117|2118|2117|0
1635175400000|2021-10-25 15:23:20|2118.5|2117.5|2118|2117|2118.5|2117.5|2118|2117|0
1635175410000|2021-10-25 15:23:30|2118.5|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175420000|2021-10-25 15:23:40|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175430000|2021-10-25 15:23:50|2118|2117|2118|2117|2118.5|2117.5|2118|2117|0
1635175440000|2021-10-25 15:24:00|2118.5|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175450000|2021-10-25 15:24:10|2118|2117|2118|2117|2118.5|2117.5|2118|2116.5|137
1635175460000|2021-10-25 15:24:20|2118.5|2117.5|2118|2117|2118.5|2117.5|2118|2117|0
1635175470000|2021-10-25 15:24:30|2117.5|2116.5|2117.5|2116.5|2118|2117|2117.5|2116.5|504
1635175480000|2021-10-25 15:24:40|2118|2117|2118|2117|2118|2117|2117.5|2116.5|0
1635175490000|2021-10-25 15:24:50|2117.5|2116.5|2118|2117|2118.5|2117.5|2117.5|2116.5|1137
1635175500000|2021-10-25 15:25:00|2118.5|2117.5|2117.5|2116.5|2118.5|2117.5|2117.5|2116.5|12
1635175510000|2021-10-25 15:25:10|2117|2116|2117|2116|2117.5|2116.5|2117|2116|0
1635175520000|2021-10-25 15:25:20|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|121
1635175530000|2021-10-25 15:25:30|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|200
1635175540000|2021-10-25 15:25:40|2117.5|2116.5|2118|2117|2118|2117|2117|2116|0
1635175550000|2021-10-25 15:25:50|2117.5|2116.5|2117.5|2116.5|2118|2117|2117.5|2116.5|0
1635175560000|2021-10-25 15:26:00|2118|2117|2117.5|2116.5|2118|2117|2117.5|2116.5|0
1635175570000|2021-10-25 15:26:10|2117|2116|2117|2116|2117.5|2116.5|2117|2116|0
1635175580000|2021-10-25 15:26:20|2117.5|2116.5|2117|2116|2117.5|2116.5|2117|2116|0
1635175590000|2021-10-25 15:26:30|2117.5|2116.5|2117.5|2116.5|2118|2117|2117|2116|478
1635175600000|2021-10-25 15:26:40|2117|2116|2117.5|2116.5|2118|2117|2117|2116|0
1635175610000|2021-10-25 15:26:50|2118|2117|2117|2116|2118|2117|2117|2116|104
1635175620000|2021-10-25 15:27:00|2117.5|2116.5|2117|2115.5|2117.5|2116.5|2116|2115|400
1635175630000|2021-10-25 15:27:10|2116.5|2115|2117|2116|2117|2116|2116|2115|0
1635175640000|2021-10-25 15:27:20|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|2116.5|2115.5|0
1635175650000|2021-10-25 15:27:30|2117|2116|2116.5|2115.5|2117|2116|2116.5|2115.5|152
1635175660000|2021-10-25 15:27:40|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|500
1635175670000|2021-10-25 15:27:50|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|0
1635175680000|2021-10-25 15:28:00|2116.5|2115.5|2117.5|2116.5|2117.5|2116.5|2116.5|2115.5|95
1635175690000|2021-10-25 15:28:10|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|336
1635175700000|2021-10-25 15:28:20|2117|2116|2117.5|2116.5|2117.5|2116.5|2117|2116|500
1635175710000|2021-10-25 15:28:30|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|1053
1635175720000|2021-10-25 15:28:40|2118|2117|2117.5|2116.5|2118|2117|2117.5|2116.5|169
1635175730000|2021-10-25 15:28:50|2118|2117|2117.5|2116.5|2118.5|2117|2117.5|2116.5|137
1635175740000|2021-10-25 15:29:00|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175750000|2021-10-25 15:29:10|2119|2118|2118|2117|2119|2118|2118|2117|132
1635175760000|2021-10-25 15:29:20|2118.5|2117.5|2118.5|2117.5|2119|2118|2118.5|2117.5|0
1635175770000|2021-10-25 15:29:30|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175780000|2021-10-25 15:29:40|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|0
1635175790000|2021-10-25 15:29:50|2118|2117|2118.5|2117.5|2118.5|2117.5|2118|2117|28
1635231610000|2021-10-26 07:00:10|2109.5|2108.5|2108.5|2106.5|2109.5|2108.5|2108.5|2106.5|72303
1635231620000|2021-10-26 07:00:20|2109.5|2107|2110|2108.5|2112|2110.5|2109.5|2107|15234
1635231630000|2021-10-26 07:00:30|2110.5|2110|2111|2109.5|2112.5|2111|2110.5|2108.5|3256
1635231640000|2021-10-26 07:00:40||2109||2109||2109||2109|134
1635231650000|2021-10-26 07:00:50|2110.5|2109.5|2110.5|2109.5|2111|2109.5|2110|2108|5374
1635231660000|2021-10-26 07:01:00|2110|2108.5|2108.5|2107|2110.5|2109.5|2108|2106.5|16961
1635231670000|2021-10-26 07:01:10|2108|2106.5|2110|2108.5|2110|2108.5|2108|2106.5|7546
1635231680000|2021-10-26 07:01:20|2110.5|2109|2112|2110.5|2112|2110.5|2109.5|2108.5|3751
1635231690000|2021-10-26 07:01:30|2111.5|2110|2110|2109|2111.5|2110|2110|2108.5|1540
1635231700000|2021-10-26 07:01:40|2110.5|2109.5|2111.5|2110.5|2112|2110.5|2110.5|2109|1633
1635231710000|2021-10-26 07:01:50|2111|2109.5|2111|2109|2111.5|2110.5|2109.5|2109|2731
1635231720000|2021-10-26 07:02:00|2110.5|2108|2110|2108|2110.5|2109|2109|2108|4194
1635231730000|2021-10-26 07:02:10|2109.5|2108.5|2108|2106.5|2110|2108.5|2108|2106|5658
1635231740000|2021-10-26 07:02:20|2107.5|2106|2107|2106|2107.5|2106.5|2107|2106|949
1635231750000|2021-10-26 07:02:30|2106.5|2105.5|2106.5|2105|2106.5|2105.5|2106|2105|7470
1635231760000|2021-10-26 07:02:40|2106|2106|2106.5|2105.5|2107.5|2106|2104.5|2103|52199
1635231770000|2021-10-26 07:02:50|2106|2105|2107|2105.5|2107|2105.5|2104.5|2103.5|4529
1635231780000|2021-10-26 07:03:00|2106.5|2105|2108.5|2107|2108.5|2107.5|2106.5|2105|401
1635231790000|2021-10-26 07:03:10|2108|2106.5|2110.5|2109|2111.5|2109.5|2108|2106.5|2838
1635231800000|2021-10-26 07:03:20|2111|2109.5|2112|2110|2112|2110|2111|2109.5|560
1635231810000|2021-10-26 07:03:30|2112.5|2110.5|2112|2110.5|2112.5|2110.5|2112|2110.5|1000
1635231820000|2021-10-26 07:03:40|2111.5|2111|2111|2110|2112|2111|2110.5|2109.5|7493
1635231830000|2021-10-26 07:03:50|2111.5|2110.5|2112|2110.5|2112|2110.5|2111.5|2110|683
1635231840000|2021-10-26 07:04:00|2112.5|2111|2113|2111.5|2113|2111.5|2112|2111|4750
1635231850000|2021-10-26 07:04:10|2113.5|2112|2115|2113.5|2115|2113.5|2113.5|2112|9426
1635231860000|2021-10-26 07:04:20|2114.5|2113|2114.5|2113.5|2114.5|2113.5|2114|2113|3100
1635231870000|2021-10-26 07:04:30|2115|2113|2115|2113.5|2115|2114.5|2114.5|2113|1645
1635231880000|2021-10-26 07:04:40|2114.5|2114|2115|2113.5|2115|2114|2114.5|2113|3574
1635231890000|2021-10-26 07:04:50|2114.5|2114|2114.5|2113.5|2115|2114|2114|2113|1753
1635231900000|2021-10-26 07:05:00|2114|2113|2114.5|2113.5|2114.5|2113.5|2114|2113|27
1635231910000|2021-10-26 07:05:10|2113.5|2113|2113.5|2112.5|2114.5|2113|2113.5|2112|12242
1635231920000|2021-10-26 07:05:20||2113||2112.5||2113||2112.5|677
1635231930000|2021-10-26 07:05:30|2113|2113|2113|2112|2113|2113|2112|2111|7142
1635231940000|2021-10-26 07:05:40||2111.5||2111.5||2111.5||2111.5|1000
1635231950000|2021-10-26 07:05:50||2112||2112||2112||2112|555
1635231960000|2021-10-26 07:06:00|2112.5|2111|2113|2111.5|2113.5|2112|2111.5|2110.5|2629
1635231970000|2021-10-26 07:06:10|2113.5|2111|2113|2111|2113.5|2112|2113|2111|459
1635231980000|2021-10-26 07:06:20|2113.5|2111.5|2112|2110.5|2114|2113|2111.5|2110.5|7782
1635231990000|2021-10-26 07:06:30|2112.5|2111|2112|2111|2113|2112|2112|2110.5|2600
1635232000000|2021-10-26 07:06:40|2112.5|2111.5|2112.5|2111|2112.5|2111.5|2112.5|2111|0
1635232010000|2021-10-26 07:06:50||2111.5||2111||2111.5||2111|0
1635232020000|2021-10-26 07:07:00||2111.5||2111.5||2111.5||2111|0
1635232030000|2021-10-26 07:07:10|2113|2112|2114|2112.5|2114|2112.5|2113|2112|2000
1635232040000|2021-10-26 07:07:20||2113||2113||2113||2113|500
1635232050000|2021-10-26 07:07:30|2113.5|2112.5|2113.5|2112.5|2113.5|2113|2113.5|2112.5|3550
1635232060000|2021-10-26 07:07:40|2113|2112|2113|2112.5|2113|2112.5|2113|2112|1188
1635232070000|2021-10-26 07:07:50|2113.5|2112|2113.5|2112.5|2114|2112.5|2113|2112|6149
1635232080000|2021-10-26 07:08:00|2113|2112|2114|2113.5|2114|2113.5|2113|2112|1536
1635232090000|2021-10-26 07:08:10|2113.5|2113|2113.5|2112.5|2114|2113|2113.5|2112.5|739
1635232100000|2021-10-26 07:08:20|2113|2112|2114|2112.5|2114.5|2113|2112.5|2111.5|27248
1635232110000|2021-10-26 07:08:30|2113|2112|2113|2112|2113|2112.5|2112.5|2111.5|2082
1635232130000|2021-10-26 07:08:50|||||||||171
1635232140000|2021-10-26 07:09:00|2113.5|2112.5|2113.5|2113|2113.5|2113|2113.5|2112.5|2211
1635232150000|2021-10-26 07:09:10|2113|2112.5|2114|2113|2114.5|2113.5|2113|2112|3715
1635232160000|2021-10-26 07:09:20|2113.5|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112|7107
1635232170000|2021-10-26 07:09:30|2113|2113|2113.5|2113|2113.5|2113|2113|2113|797
1635232180000|2021-10-26 07:09:40|2113|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112|634
1635232190000|2021-10-26 07:09:50|2112|2111.5|2112|2111|2113.5|2111.5|2111.5|2110.5|13929
1635232200000|2021-10-26 07:10:00|2111|2110.5|2111|2110|2112.5|2111.5|2111|2110|17968
1635232210000|2021-10-26 07:10:10|2110.5|2109.5|2110|2109|2111|2110|2110|2109|48677
1635232220000|2021-10-26 07:10:20|2109.5|2108.5|2108|2107|2109.5|2108.5|2107.5|2106.5|20342
1635232230000|2021-10-26 07:10:30|2108.5|2107.5|2108.5|2108|2109.5|2108.5|2108.5|2107.5|10937
1635232240000|2021-10-26 07:10:40|2108|2107.5|2109.5|2108.5|2109.5|2108.5|2108|2107|6651
1635232260000|2021-10-26 07:11:00|2110|2108|2109.5|2108|2110|2108|2109.5|2108|0
1635232270000|2021-10-26 07:11:10||2108.5||2108.5||2108.5||2108.5|0
1635232280000|2021-10-26 07:11:20|2109|2108|2107.5|2106.5|2109|2108|2107.5|2106.5|5575
1635232290000|2021-10-26 07:11:30|2108|2107|2108.5|2107|2108.5|2107.5|2107.5|2106.5|7792
1635232300000|2021-10-26 07:11:40|2108|2107.5|2107.5|2106.5|2108|2107.5|2107.5|2106.5|142
1635232310000|2021-10-26 07:11:50|2108|2107|2107.5|2106.5|2108.5|2107.5|2107.5|2106.5|6631
1635232320000|2021-10-26 07:12:00|2108|2107|2107|2105.5|2108|2107|2106|2105|34025
1635232330000|2021-10-26 07:12:10|2106.5|2106.5|2107.5|2106.5|2108|2107|2106.5|2106.5|1017
1635232340000|2021-10-26 07:12:20|||||||||143
1635232350000|2021-10-26 07:12:30|2108.5|2107|2109.5|2108.5|2109.5|2108.5|2108.5|2107|3869
1635232360000|2021-10-26 07:12:40||2108||2109||2109||2108|448
1635232370000|2021-10-26 07:12:50|2110|2109.5|2111|2110.5|2111|2110.5|2110|2109.5|2193
1635232380000|2021-10-26 07:13:00||2110||2110||2110.5||2110|400
1635232390000|2021-10-26 07:13:10|2111.5|2110.5|2110.5|2109.5|2111.5|2110.5|2110.5|2109.5|7293
1635232400000|2021-10-26 07:13:20|2111|2110|2111|2110|2111.5|2110.5|2110.5|2110|761
1635232410000|2021-10-26 07:13:30|2111.5|2111|2111.5|2110.5|2112|2111.5|2111|2110|12045
1635232420000|2021-10-26 07:13:40|2111|2110|2111|2110|2111|2110.5|2111|2110|2496
1635232430000|2021-10-26 07:13:50|2110.5|2109.5|2110.5|2109.5|2110.5|2110|2109.5|2108.5|16569
1635232440000|2021-10-26 07:14:00|2111|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|1190
1635232450000|2021-10-26 07:14:10|2111|2110|2111.5|2110.5|2112|2111|2110.5|2110|1289
1635232460000|2021-10-26 07:14:20|2111|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|0
1635232470000|2021-10-26 07:14:30|2111|2110|2111.5|2110.5|2111.5|2110.5|2111|2110|1622
1635232480000|2021-10-26 07:14:40|2111|2110|2111.5|2111|2112|2111|2111|2110|2206
1635232490000|2021-10-26 07:14:50|2112|2110.5|2111|2110.5|2112.5|2111.5|2111|2110.5|7849
1635232500000|2021-10-26 07:15:00|2111.5|2110|2111.5|2110|2112.5|2111.5|2111.5|2110|16185
1635232510000|2021-10-26 07:15:10||2110.5||2110.5||2110.5||2110.5|500
1635232520000|2021-10-26 07:15:20|2110.5|2110|2110.5|2109.5|2110.5|2110|2110.5|2109|3160
1635232530000|2021-10-26 07:15:30|2111|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|10640
1635232540000|2021-10-26 07:15:40|2110|2109|2109|2108.5|2110|2110|2109|2108.5|615
1635232550000|2021-10-26 07:15:50|2108.5|2108|2109|2108|2109|2108.5|2108.5|2108|2138
1635232560000|2021-10-26 07:16:00|2108.5|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|6121
1635232570000|2021-10-26 07:16:10|2109|2108.5|2109|2108|2109|2108.5|2109|2108|1641
1635232580000|2021-10-26 07:16:20|2108.5|2107.5|2109|2108|2109|2108|2108|2107|12820
1635232590000|2021-10-26 07:16:30|2108.5||2109||2109||2108.5||1738
1635232600000|2021-10-26 07:16:40|2108.5|2108.5|2109|2108.5|2109.5|2108.5|2108.5|2108|7335
1635232620000|2021-10-26 07:17:00|2108.5|2108|2108.5|2108|2109|2108|2108.5|2108|1570
1635232630000|2021-10-26 07:17:10|2109|2107.5|2107.5|2106.5|2109|2108|2107|2106.5|3296
1635232640000|2021-10-26 07:17:20|2108|2107|2108|2107.5|2108.5|2108|2107.5|2107|6367
1635232650000|2021-10-26 07:17:30||2107||2107||2107||2107|250
1635232660000|2021-10-26 07:17:40||2107.5||2107.5||2107.5||2107.5|143
1635232670000|2021-10-26 07:17:50|2108.5|2108|2108|2107|2108.5|2108|2108|2107|3783
1635232680000|2021-10-26 07:18:00|2107.5|2106.5|2107.5|2106|2107.5|2107|2107.5|2106|1283
1635232690000|2021-10-26 07:18:10|2107|2107|2106.5|2105.5|2107|2107|2106.5|2105.5|8568
1635232700000|2021-10-26 07:18:20|2107|2106|2108.5|2107.5|2108.5|2108|2107|2106|4529
1635232710000|2021-10-26 07:18:30|||||||||95
1635232720000|2021-10-26 07:18:40|2108|2108|2108.5|2107.5|2108.5|2108|2108|2107.5|2372
1635232730000|2021-10-26 07:18:50|2109||2108.5||2109||2108.5||0
1635232740000|2021-10-26 07:19:00|2109|2108|2109|2108|2109|2108|2109|2108|897
1635232750000|2021-10-26 07:19:10|2108.5|2108.5|2110|2109|2110|2109|2108.5|2108.5|10732
1635232760000|2021-10-26 07:19:20|2109.5|2108.5|2109|2108|2109.5|2108.5|2109|2108|1060
1635232770000|2021-10-26 07:19:30|2108.5|2107.5|2108|2107.5|2109|2107.5|2108|2107.5|1708
1635232780000|2021-10-26 07:19:40||2107||2107||2107||2107|143
1635232790000|2021-10-26 07:19:50|2107.5|2106.5|2108|2107|2108.5|2108|2107|2106.5|4772
1635232800000|2021-10-26 07:20:00|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|2107.5|2106.5|0
1635232810000|2021-10-26 07:20:10|2107|2107|2107|2106|2107|2107|2107|2106|1769
1635232820000|2021-10-26 07:20:20|2106.5|2105.5|2105.5|2104.5|2106.5|2105.5|2105|2104|18984
1635232830000|2021-10-26 07:20:30|2106|2105|2106.5|2105.5|2106.5|2105.5|2106|2105|1905
1635232840000|2021-10-26 07:20:40|2106|2105|2105.5|2104.5|2106.5|2105|2105.5|2104.5|506
1635232850000|2021-10-26 07:20:50|2105|2105|2106.5|2105.5|2106.5|2105.5|2105|2104.5|3168
1635232860000|2021-10-26 07:21:00||2105||2105.5||2105.5||2105|1624
1635232870000|2021-10-26 07:21:10|2106|2105|2106.5|2105.5|2106.5|2105.5|2106|2105|2472
1635232890000|2021-10-26 07:21:30|2107|2106|2107.5|2106.5|2107.5|2106.5|2106.5|2105.5|5924
1635232900000|2021-10-26 07:21:40|2107|2106|2107|2106|2107|2106|2107|2106|590
1635232910000|2021-10-26 07:21:50|2107.5|2106.5|2108|2107|2108|2107|2107.5|2106.5|3474
1635232920000|2021-10-26 07:22:00||2107.5||2107||2107.5||2107|877
1635232930000|2021-10-26 07:22:10|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|125
1635232940000|2021-10-26 07:22:20|2109|2108|2109|2108|2109.5|2108|2109|2108|133
1635232950000|2021-10-26 07:22:30|2109.5|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|4238
1635232960000|2021-10-26 07:22:40|2109|2108|2110|2109|2110|2109|2109|2108|2218
1635232970000|2021-10-26 07:22:50|2110.5|2109.5|2110.5|2109.5|2110.5|2109.5|2110|2109|1898
1635232980000|2021-10-26 07:23:00|2111|2110|2111.5|2110.5|2111.5|2111|2110.5|2110|400
1635232990000|2021-10-26 07:23:10|2111|2110|2111|2110|2111|2110|2111|2110|0
1635233020000|2021-10-26 07:23:40|2110.5||2110.5||2111||2110.5||500
1635233030000|2021-10-26 07:23:50|2111|2109.5|2111|2110|2111|2110|2110.5|2109.5|6266
1635233050000|2021-10-26 07:24:10|2111.5|2110.5|2112|2111|2112|2111|2111.5|2110.5|2442
1635233070000|2021-10-26 07:24:30|2111.5||2111.5||2111.5||2111.5||1083
1635233080000|2021-10-26 07:24:40|2112|2110.5|2112|2111.5|2112.5|2111.5|2111.5|2110.5|5184
1635233090000|2021-10-26 07:24:50||2111||2111||2111||2111|759
1635233100000|2021-10-26 07:25:00|2111.5||2111.5||2111.5||2111.5||626
1635233110000|2021-10-26 07:25:10|2112|2111.5|2113|2112|2113|2112|2112|2111.5|2211
1635233120000|2021-10-26 07:25:20|2112.5|2111.5|2111.5|2110.5|2112.5|2112|2111.5|2110.5|4243
1635233130000|2021-10-26 07:25:30||2111||2111||2111||2111|0
1635233140000|2021-10-26 07:25:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|3636
1635233150000|2021-10-26 07:25:50|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|1163
1635233160000|2021-10-26 07:26:00|2111.5|2111|2111|2110|2111.5|2111|2111|2110|950
1635233170000|2021-10-26 07:26:10|2111.5|2110.5|2110.5|2109.5|2111.5|2110.5|2110.5|2109.5|9084
1635233180000|2021-10-26 07:26:20|2110||2110||2110||2110||761
1635233190000|2021-10-26 07:26:30|2110.5|2110|2111|2110|2111|2110|2110.5|2110|1604
1635233210000|2021-10-26 07:26:50|2110.5||2110.5||2110.5||2110.5||0
1635233220000|2021-10-26 07:27:00||2109.5||2110||2110||2109.5|2597
1635233230000|2021-10-26 07:27:10|2111|2110.5|2111|2110|2111.5|2111|2111|2110|5727
1635233240000|2021-10-26 07:27:20|2110.5|2109.5|2111|2110|2111|2110|2110|2109.5|3733
1635233250000|2021-10-26 07:27:30|2110.5|2109.5|2111|2110|2111|2110|2110.5|2109.5|1620
1635233260000|2021-10-26 07:27:40|2111.5|2110.5|2111.5|2110.5|2112|2111|2111.5|2110.5|944
1635233280000|2021-10-26 07:28:00|2111|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|3653
1635233290000|2021-10-26 07:28:10|2111|2110|2111|2110|2111|2110|2111|2110|277
1635233300000|2021-10-26 07:28:20|2111.5|2110.5|2111|2110.5|2111.5|2110.5|2111|2110.5|2531
1635233330000|2021-10-26 07:28:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|541
1635233340000|2021-10-26 07:29:00|2111|2110.5|2111|2110.5|2112|2111|2111|2110|7982
1635233350000|2021-10-26 07:29:10|2111.5||2111||2111.5||2111||729
1635233360000|2021-10-26 07:29:20||2110||2110||2110.5||2110|1673
1635233370000|2021-10-26 07:29:30||2110.5||2110.5||2110.5||2110|13
1635233380000|2021-10-26 07:29:40|2110.5|2110|2110.5|2110|2111|2110.5|2110.5|2110|532
1635233390000|2021-10-26 07:29:50|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|2338
1635233400000|2021-10-26 07:30:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|3790
1635233410000|2021-10-26 07:30:10|||||||||606
1635233420000|2021-10-26 07:30:20|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2108.5|738
1635233430000|2021-10-26 07:30:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|400
1635233440000|2021-10-26 07:30:40|2109.5|2109|2109|2108|2110|2109.5|2108.5|2108|6723
1635233450000|2021-10-26 07:30:50|2109.5|2108.5|2109|2108.5|2109.5|2108.5|2109|2108|6785
1635233460000|2021-10-26 07:31:00|2108.5|2108|2109|2108.5|2109.5|2109|2108.5|2108|5580
1635233470000|2021-10-26 07:31:10|2109.5||2109.5||2109.5||2109.5||1277
1635233490000|2021-10-26 07:31:30||2109||2109||2109||2108.5|3373
1635233510000|2021-10-26 07:31:50|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|2543
1635233520000|2021-10-26 07:32:00|2108.5|2108|2109.5|2109|2109.5|2109|2108.5|2108|7454
1635233530000|2021-10-26 07:32:10|2110|2109.5|2110|2109.5|2110.5|2110|2110|2109.5|1224
1635233540000|2021-10-26 07:32:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|20
1635233550000|2021-10-26 07:32:30||2109.5||2110||2110||2109.5|3677
1635233570000|2021-10-26 07:32:50|||||||||1313
1635233580000|2021-10-26 07:33:00|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1497
1635233600000|2021-10-26 07:33:20|2110.5|2110|2109|2108.5|2110.5|2110|2109|2108.5|2389
1635233610000|2021-10-26 07:33:30|2108.5|2108|2108.5|2108|2109|2108|2108.5|2108|1141
1635233620000|2021-10-26 07:33:40|2108|2107.5|2108.5|2108|2108.5|2108|2108|2107.5|12
1635233630000|2021-10-26 07:33:50|||||||||355
1635233640000|2021-10-26 07:34:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|1034
1635233660000|2021-10-26 07:34:20|2109|2108.5|2109|2108.5|2109.5|2109|2108.5|2108.5|8352
1635233670000|2021-10-26 07:34:30|2109.5|2108|2109|2108.5|2109.5|2108.5|2109|2108|1699
1635233680000|2021-10-26 07:34:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|430
1635233690000|2021-10-26 07:34:50|2109|2108.5|2109|2108.5|2109.5|2109|2109|2108|3664
1635233710000|2021-10-26 07:35:10|2109.5|2108|2109|2108.5|2109.5|2108.5|2109|2108|3585
1635233720000|2021-10-26 07:35:20|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|2689
1635233730000|2021-10-26 07:35:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107|1654
1635233740000|2021-10-26 07:35:40|||||||||2367
1635233750000|2021-10-26 07:35:50|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|733
1635233760000|2021-10-26 07:36:00|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1571
1635233770000|2021-10-26 07:36:10|||||||||630
1635233780000|2021-10-26 07:36:20|||||||||237
1635233800000|2021-10-26 07:36:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1923
1635233810000|2021-10-26 07:36:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|6665
1635233820000|2021-10-26 07:37:00|2105.5|2105|2105.5|2104.5|2105.5|2105.5|2105.5|2104.5|3282
1635233830000|2021-10-26 07:37:10|2106|2105|2106|2105.5|2106|2105.5|2105.5|2105|1521
1635233840000|2021-10-26 07:37:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|641
1635233870000|2021-10-26 07:37:50|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|4225
1635233880000|2021-10-26 07:38:00|2105.5|2105|2105.5|2104.5|2105.5|2105|2104.5|2104|5110
1635233890000|2021-10-26 07:38:10|2105|2105|2105.5|2104.5|2105.5|2105|2105|2104.5|573
1635233900000|2021-10-26 07:38:20||2105||2105||2105||2105|2212
1635233910000|2021-10-26 07:38:30|2105|2104.5|2104.5|2104|2105.5|2105|2104.5|2104|5747
1635233920000|2021-10-26 07:38:40|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|4474
1635233930000|2021-10-26 07:38:50|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2104|3475
1635233940000|2021-10-26 07:39:00|2104|2103.5|2104.5|2104|2105|2104.5|2104|2103.5|11941
1635233950000|2021-10-26 07:39:10|||||||||4000
1635233960000|2021-10-26 07:39:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|915
1635233970000|2021-10-26 07:39:30|2105|2104.5|2104.5|2103.5|2106|2105|2104.5|2103.5|20173
1635233980000|2021-10-26 07:39:40|2105|2104|2105|2104|2105|2104|2104.5|2104|4595
1635233990000|2021-10-26 07:39:50|2105.5|2104.5|2106.5|2105.5|2106.5|2105.5|2105.5|2104.5|5179
1635234000000|2021-10-26 07:40:00||2106||2106||2106||2106|19
1635234010000|2021-10-26 07:40:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|356
1635234020000|2021-10-26 07:40:20|2107||2107||2107||2107||0
1635234030000|2021-10-26 07:40:30|2106.5|2106.5|2107.5|2107|2107.5|2107|2106.5|2106|1744
1635234040000|2021-10-26 07:40:40|2108||2107.5||2108||2107.5||472
1635234050000|2021-10-26 07:40:50|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107.5|3613
1635234070000|2021-10-26 07:41:10|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|3735
1635234080000|2021-10-26 07:41:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|712
1635234090000|2021-10-26 07:41:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|964
1635234100000|2021-10-26 07:41:40|2108.5|2108|2108|2107.5|2109|2108.5|2108|2107.5|3711
1635234110000|2021-10-26 07:41:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2107.5|800
1635234120000|2021-10-26 07:42:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|955
1635234130000|2021-10-26 07:42:10|2107.5|2107|2107.5|2107|2108|2107|2107|2106.5|4048
1635234140000|2021-10-26 07:42:20|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|2475
1635234150000|2021-10-26 07:42:30|2107.5|2107|2107|2106.5|2108|2107.5|2107|2106.5|493
1635234160000|2021-10-26 07:42:40|2107.5|2107|2106.5|2106|2107.5|2107|2106.5|2106|4879
1635234170000|2021-10-26 07:42:50|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|1031
1635234190000|2021-10-26 07:43:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|800
1635234200000|2021-10-26 07:43:20||2105.5||2106||2106||2105.5|1383
1635234210000|2021-10-26 07:43:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|3622
1635234220000|2021-10-26 07:43:40|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|4562
1635234230000|2021-10-26 07:43:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1496
1635234240000|2021-10-26 07:44:00|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|628
1635234250000|2021-10-26 07:44:10|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|16980
1635234260000|2021-10-26 07:44:20|2107.5|2107|2107.5|2107|2108|2107.5|2107|2106.5|6715
1635234270000|2021-10-26 07:44:30|2107|2106.5|2107.5|2107|2108|2107.5|2107|2106|10436
1635234280000|2021-10-26 07:44:40|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2106.5|19078
1635234290000|2021-10-26 07:44:50|||||||||600
1635234300000|2021-10-26 07:45:00|2108|2106.5|2107.5|2107|2108|2107|2107.5|2106.5|7411
1635234320000|2021-10-26 07:45:20|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|4927
1635234330000|2021-10-26 07:45:30|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|3220
1635234340000|2021-10-26 07:45:40|2108|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|3696
1635234350000|2021-10-26 07:45:50|2108.5|2108|2109|2108|2109|2108.5|2108|2108|11312
1635234360000|2021-10-26 07:46:00|2108.5|2107.5|2107.5|2107|2108.5|2108|2107.5|2107|6801
1635234370000|2021-10-26 07:46:10|2108|2106.5|2107.5|2107|2108|2107|2106.5|2106|7079
1635234380000|2021-10-26 07:46:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|645
1635234390000|2021-10-26 07:46:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|560
1635234400000|2021-10-26 07:46:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1254
1635234410000|2021-10-26 07:46:50|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|697
1635234420000|2021-10-26 07:47:00|2106.5|2106|2106|2105.5|2107|2106.5|2106|2105.5|3317
1635234430000|2021-10-26 07:47:10|||||||||2015
1635234440000|2021-10-26 07:47:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1290
1635234460000|2021-10-26 07:47:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1530
1635234470000|2021-10-26 07:47:50|2107|2106.5|2107|2106|2107|2106.5|2107|2106|266
1635234480000|2021-10-26 07:48:00|2106.5|2106.5|2106.5|2106|2106.5|2106.5|2106.5|2106|1239
1635234490000|2021-10-26 07:48:10|2107|2106.5|2107|2106.5|2107.5|2106.5|2107|2106.5|2187
1635234500000|2021-10-26 07:48:20|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|3873
1635234510000|2021-10-26 07:48:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|960
1635234520000|2021-10-26 07:48:40|||||||||1514
1635234550000|2021-10-26 07:49:10|2106|2105.5|2106|2105.5|2106|2106|2106|2105.5|1261
1635234560000|2021-10-26 07:49:20|2106.5|2106|2106.5|2106|2107|2106.5|2106|2105.5|2393
1635234570000|2021-10-26 07:49:30|||||||||151
1635234590000|2021-10-26 07:49:50|||||||||226
1635234600000|2021-10-26 07:50:00|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|5602
1635234610000|2021-10-26 07:50:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2690
1635234620000|2021-10-26 07:50:20|2106|2105|2106|2105.5|2106|2105.5|2105|2104.5|11759
1635234630000|2021-10-26 07:50:30|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2105.5|2438
1635234640000|2021-10-26 07:50:40|2107|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|275
1635234650000|2021-10-26 07:50:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1049
1635234660000|2021-10-26 07:51:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|648
1635234670000|2021-10-26 07:51:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|716
1635234680000|2021-10-26 07:51:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|50
1635234690000|2021-10-26 07:51:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|2739
1635234700000|2021-10-26 07:51:40|2107.5|2107|2106.5|2106|2107.5|2107|2106.5|2106|2807
1635234710000|2021-10-26 07:51:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|806
1635234720000|2021-10-26 07:52:00|||||||||270
1635234730000|2021-10-26 07:52:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|299
1635234740000|2021-10-26 07:52:20|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|390
1635234750000|2021-10-26 07:52:30|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|1716
1635234760000|2021-10-26 07:52:40|2106.5|2106|2106.5|2106|2107|2106|2106.5|2106|1110
1635234770000|2021-10-26 07:52:50|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|387
1635234780000|2021-10-26 07:53:00|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106|823
1635234790000|2021-10-26 07:53:10|2106.5|2106|2106.5|2106|2107|2106.5|2106.5|2106|394
1635234800000|2021-10-26 07:53:20|||||||||269
1635234810000|2021-10-26 07:53:30|||||||||400
1635234830000|2021-10-26 07:53:50|||||||||3000
1635234840000|2021-10-26 07:54:00|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|5667
1635234850000|2021-10-26 07:54:10|2106|2105.5|2105|2104.5|2106|2105.5|2105|2104.5|7861
1635234860000|2021-10-26 07:54:20|2104.5|2104|2104|2103.5|2104.5|2104|2103.5|2103|24003
1635234870000|2021-10-26 07:54:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|600
1635234880000|2021-10-26 07:54:40|||||||||50
1635234900000|2021-10-26 07:55:00|||||||||400
1635234910000|2021-10-26 07:55:10|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|3056
1635234920000|2021-10-26 07:55:20||2103.5||2103.5||2103.5||2103.5|0
1635234930000|2021-10-26 07:55:30||2103||2103.5||2103.5||2103|0
1635234940000|2021-10-26 07:55:40|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|8421
1635234950000|2021-10-26 07:55:50|2104.5|2104|2104.5|2104|2105|2104|2104.5|2104|918
1635234960000|2021-10-26 07:56:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|590
1635234970000|2021-10-26 07:56:10|||||||||500
1635234980000|2021-10-26 07:56:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1715
1635234990000|2021-10-26 07:56:30|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|1732
1635235020000|2021-10-26 07:57:00|2105|2104.5|2105|2104.5|2105.5|2105|2105|2104.5|7141
1635235040000|2021-10-26 07:57:20|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1123
1635235050000|2021-10-26 07:57:30||2104||2104.5||2104.5||2104|2249
1635235060000|2021-10-26 07:57:40|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|8177
1635235070000|2021-10-26 07:57:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|5160
1635235080000|2021-10-26 07:58:00|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|400
1635235090000|2021-10-26 07:58:10||2105||2105.5||2105.5||2105|4910
1635235100000|2021-10-26 07:58:20|||||||||1000
1635235110000|2021-10-26 07:58:30|2106.5||2106||2106.5||2106||663
1635235120000|2021-10-26 07:58:40|||||||||2000
1635235130000|2021-10-26 07:58:50|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|860
1635235150000|2021-10-26 07:59:10|||||||||1524
1635235160000|2021-10-26 07:59:20||2104.5||2104.5||2104.5||2104.5|0
1635235170000|2021-10-26 07:59:30||2105||2105||2105||2105|851
1635235190000|2021-10-26 07:59:50|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|1924
1635235200000|2021-10-26 08:00:00|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|4
1635235210000|2021-10-26 08:00:10|||||||||1000
1635235240000|2021-10-26 08:00:40|2104.5|2104|2104.5|2104|2104.5|2104.5|2104.5|2104|3742
1635235260000|2021-10-26 08:01:00|2104|2103.5|2104.5|2104|2104.5|2104|2104|2103.5|1634
1635235280000|2021-10-26 08:01:20|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|2204
1635235300000|2021-10-26 08:01:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|912
1635235310000|2021-10-26 08:01:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1349
1635235320000|2021-10-26 08:02:00|2106|2105.5|2106|2105.5|2106.5|2106|2105.5|2105|4876
1635235330000|2021-10-26 08:02:10|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|55
1635235350000|2021-10-26 08:02:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1891
1635235360000|2021-10-26 08:02:40||2104.5||2105||2105||2104.5|0
1635235380000|2021-10-26 08:03:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|4171
1635235400000|2021-10-26 08:03:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1398
1635235410000|2021-10-26 08:03:30|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|6136
1635235420000|2021-10-26 08:03:40|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|8030
1635235430000|2021-10-26 08:03:50|2106|2105.5|2106.5|2105.5|2106.5|2105.5|2106|2105.5|400
1635235440000|2021-10-26 08:04:00|2106|2106|2106|2105.5|2106|2106|2106|2105.5|0
1635235450000|2021-10-26 08:04:10|2105.5|2105|2105.5|2105|2105.5|2105.5|2105.5|2105|4909
1635235460000|2021-10-26 08:04:20|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|3441
1635235470000|2021-10-26 08:04:30|||||||||541
1635235490000|2021-10-26 08:04:50|||||||||120
1635235500000|2021-10-26 08:05:00|||||||||2539
1635235520000|2021-10-26 08:05:20|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105|3162
1635235530000|2021-10-26 08:05:30|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|465
1635235540000|2021-10-26 08:05:40|2106|2105.5|2106.5|2106|2107|2106.5|2106|2105.5|12115
1635235550000|2021-10-26 08:05:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2416
1635235560000|2021-10-26 08:06:00|||||||||51
1635235570000|2021-10-26 08:06:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2349
1635235580000|2021-10-26 08:06:20|||||||||1558
1635235590000|2021-10-26 08:06:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|3582
1635235600000|2021-10-26 08:06:40|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|602
1635235610000|2021-10-26 08:06:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1299
1635235620000|2021-10-26 08:07:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|730
1635235630000|2021-10-26 08:07:10|2105.5|2105|2106.5|2106|2106.5|2106|2105.5|2105|5175
1635235640000|2021-10-26 08:07:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|767
1635235650000|2021-10-26 08:07:30|2107|2106.5|2107|2106|2107|2106.5|2106.5|2106|1981
1635235660000|2021-10-26 08:07:40|2106.5|2106.5|2107|2106.5|2107|2106.5|2106.5|2106.5|300
1635235670000|2021-10-26 08:07:50|2106.5|2106|2107|2106.5|2107|2106.5|2106.5|2106|2296
1635235690000|2021-10-26 08:08:10|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1275
1635235700000|2021-10-26 08:08:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|99
1635235710000|2021-10-26 08:08:30|2106.5|2106|2106.5|2106|2106.5|2106.5|2106.5|2106|3211
1635235730000|2021-10-26 08:08:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2304
1635235740000|2021-10-26 08:09:00||2105||2105.5||2105.5||2105|1366
1635235750000|2021-10-26 08:09:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|2122
1635235760000|2021-10-26 08:09:20|||||||||2542
1635235770000|2021-10-26 08:09:30|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|3085
1635235790000|2021-10-26 08:09:50|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|740
1635235800000|2021-10-26 08:10:00|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|1053
1635235810000|2021-10-26 08:10:10|2106|2106|2106.5|2106|2106.5|2106|2106|2106|878
1635235820000|2021-10-26 08:10:20|2107|2106.5|2106.5|2106|2107|2106.5|2106|2105.5|4084
1635235830000|2021-10-26 08:10:30|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2021
1635235840000|2021-10-26 08:10:40||2105.5||2106||2106||2105.5|4000
1635235870000|2021-10-26 08:11:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|574
1635235880000|2021-10-26 08:11:20|||||||||921
1635235900000|2021-10-26 08:11:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1621
1635235960000|2021-10-26 08:12:40|2106|2105.5|2105.5|2105|2106.5|2106|2105.5|2105|5095
1635235970000|2021-10-26 08:12:50|||||||||1014
1635235980000|2021-10-26 08:13:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|3390
1635236000000|2021-10-26 08:13:20|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|591
1635236030000|2021-10-26 08:13:50|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|4010
1635236040000|2021-10-26 08:14:00|2105|2104.5|2105|2104.5|2105|2104.5|2104.5|2104|5570
1635236050000|2021-10-26 08:14:10|2104.5|2104|2104.5|2104|2105|2104.5|2104.5|2104|1742
1635236060000|2021-10-26 08:14:20|2105|2104.5|2104.5|2104|2105|2104.5|2104.5|2104|3329
1635236070000|2021-10-26 08:14:30|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104|5
1635236080000|2021-10-26 08:14:40|||||||||258
1635236090000|2021-10-26 08:14:50|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|3541
1635236100000|2021-10-26 08:15:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2104.5|244
1635236110000|2021-10-26 08:15:10|||||||||176
1635236120000|2021-10-26 08:15:20|2106||2105.5||2106||2105.5||746
1635236130000|2021-10-26 08:15:30|2106||2105.5||2106||2105.5||1444
1635236150000|2021-10-26 08:15:50|||||||||70
1635236170000|2021-10-26 08:16:10|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|16134
1635236180000|2021-10-26 08:16:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|286
1635236190000|2021-10-26 08:16:30|2106|2105.5|2106.5|2105.5|2106.5|2106|2106|2105.5|3175
1635236210000|2021-10-26 08:16:50||2106||2105.5||2106||2105.5|1425
1635236220000|2021-10-26 08:17:00|2106|2106|2106.5|2106|2106.5|2106|2106|2105.5|987
1635236230000|2021-10-26 08:17:10|||||||||1005
1635236260000|2021-10-26 08:17:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|901
1635236270000|2021-10-26 08:17:50|||||||||1330
1635236290000|2021-10-26 08:18:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|342
1635236300000|2021-10-26 08:18:20|||||||||605
1635236310000|2021-10-26 08:18:30|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|6208
1635236320000|2021-10-26 08:18:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|628
1635236330000|2021-10-26 08:18:50|2108|2107.5|2107.5|2107|2108|2107.5|2107.5|2107|3363
1635236340000|2021-10-26 08:19:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|2513
1635236350000|2021-10-26 08:19:10|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107.5|14929
1635236360000|2021-10-26 08:19:20|2108.5|2108|2108.5|2108|2108.5|2108|2108|2108|5
1635236380000|2021-10-26 08:19:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108|2565
1635236390000|2021-10-26 08:19:50|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|5325
1635236400000|2021-10-26 08:20:00|||||||||100
1635236420000|2021-10-26 08:20:20|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|14977
1635236430000|2021-10-26 08:20:30||2109.5||2110||2110||2109.5|0
1635236440000|2021-10-26 08:20:40|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|0
1635236450000|2021-10-26 08:20:50|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|1074
1635236460000|2021-10-26 08:21:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2146
1635236470000|2021-10-26 08:21:10|||||||||1000
1635236480000|2021-10-26 08:21:20|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|12351
1635236490000|2021-10-26 08:21:30|2111.5|2111|2111.5|2111|2111.5|2111.5|2111.5|2111|5565
1635236500000|2021-10-26 08:21:40|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2111|2344
1635236510000|2021-10-26 08:21:50|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1069
1635236520000|2021-10-26 08:22:00|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2111|12017
1635236530000|2021-10-26 08:22:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|5636
1635236540000|2021-10-26 08:22:20|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|3728
1635236550000|2021-10-26 08:22:30|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112.5|400
1635236570000|2021-10-26 08:22:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|4932
1635236580000|2021-10-26 08:23:00|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|2046
1635236590000|2021-10-26 08:23:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112|1399
1635236600000|2021-10-26 08:23:20|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|1118
1635236620000|2021-10-26 08:23:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|95
1635236640000|2021-10-26 08:24:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|832
1635236650000|2021-10-26 08:24:10|2114|2112.5|2113.5|2113|2114|2113|2113.5|2112.5|4111
1635236660000|2021-10-26 08:24:20||2112.5||2113||2113||2112.5|2624
1635236670000|2021-10-26 08:24:30||2112.5||2113||2113||2112.5|2275
1635236680000|2021-10-26 08:24:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|982
1635236690000|2021-10-26 08:24:50|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|713
1635236700000|2021-10-26 08:25:00|2113|2112.5|2113|2112.5|2113|2113|2112.5|2112|2889
1635236710000|2021-10-26 08:25:10|2112.5|2112|2113|2112|2113|2112.5|2112.5|2112|1778
1635236720000|2021-10-26 08:25:20|2113.5|2112.5|2113.5|2113|2114|2113.5|2113.5|2112.5|4913
1635236730000|2021-10-26 08:25:30|2114||2114||2114||2114||0
1635236740000|2021-10-26 08:25:40|2113.5|2112.5|2113|2112.5|2114|2112.5|2113|2112.5|322
1635236750000|2021-10-26 08:25:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|552
1635236760000|2021-10-26 08:26:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2112.5|880
1635236780000|2021-10-26 08:26:20|2114||2114||2114||2114||244
1635236790000|2021-10-26 08:26:30|2113.5||2113.5||2113.5||2113.5||0
1635236800000|2021-10-26 08:26:40|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|910
1635236810000|2021-10-26 08:26:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|899
1635236820000|2021-10-26 08:27:00||2112.5||2112.5||2113||2112.5|0
1635236830000|2021-10-26 08:27:10||2113||2113||2113||2113|0
1635236860000|2021-10-26 08:27:40|||||||||50
1635236880000|2021-10-26 08:28:00|||||||||1424
1635236890000|2021-10-26 08:28:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2557
1635236900000|2021-10-26 08:28:20|2114||2113.5||2114||2113.5||1921
1635236910000|2021-10-26 08:28:30|||||||||3020
1635236920000|2021-10-26 08:28:40|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|2773
1635236940000|2021-10-26 08:29:00|2113|2112.5|2113.5|2112.5|2113.5|2113|2113|2112.5|4649
1635236950000|2021-10-26 08:29:10|2113|2113|2113.5|2113|2113.5|2113|2113|2113|846
1635236960000|2021-10-26 08:29:20|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2342
1635236970000|2021-10-26 08:29:30|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|2048
1635236990000|2021-10-26 08:29:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|624
1635237000000|2021-10-26 08:30:00|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|3602
1635237010000|2021-10-26 08:30:10|||||||||100
1635237030000|2021-10-26 08:30:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|892
1635237040000|2021-10-26 08:30:40|||||||||500
1635237060000|2021-10-26 08:31:00|2114.5|2114|2114.5|2114|2115|2114|2114|2113.5|4026
1635237070000|2021-10-26 08:31:10|2115||2115||2115||2115||50
1635237080000|2021-10-26 08:31:20|2114.5||2114.5||2115||2114.5||0
1635237090000|2021-10-26 08:31:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3336
1635237100000|2021-10-26 08:31:40|2114.5|2114|2114.5|2113.5|2114.5|2114|2114.5|2113.5|696
1635237110000|2021-10-26 08:31:50|2114||2114||2114||2114||250
1635237120000|2021-10-26 08:32:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|0
1635237130000|2021-10-26 08:32:10|||||||||200
1635237140000|2021-10-26 08:32:20|2114|2113.5|2113|2112.5|2114|2113.5|2113|2112.5|2715
1635237150000|2021-10-26 08:32:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|299
1635237220000|2021-10-26 08:33:40|||||||||2500
1635237230000|2021-10-26 08:33:50|||||||||1368
1635237240000|2021-10-26 08:34:00||2112.5||2113||2113||2112.5|968
1635237250000|2021-10-26 08:34:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|995
1635237260000|2021-10-26 08:34:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5115
1635237270000|2021-10-26 08:34:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|383
1635237280000|2021-10-26 08:34:40|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|0
1635237310000|2021-10-26 08:35:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|7117
1635237320000|2021-10-26 08:35:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|514
1635237330000|2021-10-26 08:35:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|473
1635237350000|2021-10-26 08:35:50|||||||||1200
1635237390000|2021-10-26 08:36:30|2113.5|2113|2114.5|2113.5|2114.5|2114|2113.5|2113|4251
1635237400000|2021-10-26 08:36:40|2114||2114||2114||2114||0
1635237410000|2021-10-26 08:36:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|175
1635237420000|2021-10-26 08:37:00|||||||||469
1635237430000|2021-10-26 08:37:10|2114|2113.5|2114.5|2114|2114.5|2114|2113.5|2113|8256
1635237440000|2021-10-26 08:37:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1635237460000|2021-10-26 08:37:40|||||||||495
1635237470000|2021-10-26 08:37:50|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|797
1635237480000|2021-10-26 08:38:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|99
1635237490000|2021-10-26 08:38:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|200
1635237510000|2021-10-26 08:38:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|715
1635237520000|2021-10-26 08:38:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|569
1635237530000|2021-10-26 08:38:50|2115|2114.5|2114.5|2114|2115|2114.5|2114|2113.5|6001
1635237540000|2021-10-26 08:39:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1095
1635237550000|2021-10-26 08:39:10|2114.5|2114|2115.5|2115|2115.5|2115|2114.5|2114|30697
1635237560000|2021-10-26 08:39:20|2115|2114.5|2115|2114.5|2115.5|2114.5|2115|2114.5|316
1635237570000|2021-10-26 08:39:30|2115.5|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|1658
1635237580000|2021-10-26 08:39:40||2115||2114.5||2115||2114.5|1078
1635237590000|2021-10-26 08:39:50|2115||2115||2115||2115||1017
1635237600000|2021-10-26 08:40:00|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|1509
1635237620000|2021-10-26 08:40:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|2796
1635237630000|2021-10-26 08:40:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|545
1635237640000|2021-10-26 08:40:40|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|3091
1635237670000|2021-10-26 08:41:10|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|862
1635237690000|2021-10-26 08:41:30|||||||||999
1635237710000|2021-10-26 08:41:50|||||||||98
1635237720000|2021-10-26 08:42:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|2271
1635237730000|2021-10-26 08:42:10|||||||||75
1635237750000|2021-10-26 08:42:30|||||||||600
1635237760000|2021-10-26 08:42:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|912
1635237770000|2021-10-26 08:42:50|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|942
1635237780000|2021-10-26 08:43:00|2115.5|2115|2116|2115|2116|2115.5|2115.5|2115|3675
1635237790000|2021-10-26 08:43:10|2115.5||2115.5||2115.5||2115.5||99
1635237800000|2021-10-26 08:43:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1145
1635237810000|2021-10-26 08:43:30|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2334
1635237820000|2021-10-26 08:43:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1000
1635237830000|2021-10-26 08:43:50|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|133
1635237840000|2021-10-26 08:44:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1194
1635237850000|2021-10-26 08:44:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2466
1635237860000|2021-10-26 08:44:20|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|4304
1635237870000|2021-10-26 08:44:30|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116.5|2116|8500
1635237880000|2021-10-26 08:44:40|||||||||400
1635237900000|2021-10-26 08:45:00|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|558
1635237910000|2021-10-26 08:45:10|||||||||75
1635237920000|2021-10-26 08:45:20|||||||||4156
1635237930000|2021-10-26 08:45:30|2117.5|2117|2117.5|2117|2117.5|2117|2117|2117|1583
1635237950000|2021-10-26 08:45:50|||||||||1200
1635237960000|2021-10-26 08:46:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1460
1635237980000|2021-10-26 08:46:20|||||||||3300
1635238000000|2021-10-26 08:46:40|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|3984
1635238020000|2021-10-26 08:47:00|2117|2116.5|2116.5|2116|2117|2117|2116|2115.5|8924
1635238030000|2021-10-26 08:47:10|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|664
1635238040000|2021-10-26 08:47:20|2116.5||2117||2117||2116.5||0
1635238050000|2021-10-26 08:47:30|2117.5|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|968
1635238060000|2021-10-26 08:47:40|||||||||73
1635238070000|2021-10-26 08:47:50|||||||||450
1635238080000|2021-10-26 08:48:00|||||||||480
1635238100000|2021-10-26 08:48:20|||||||||500
1635238110000|2021-10-26 08:48:30|||||||||400
1635238120000|2021-10-26 08:48:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|1452
1635238140000|2021-10-26 08:49:00|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|1157
1635238150000|2021-10-26 08:49:10|||||||||3395
1635238160000|2021-10-26 08:49:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|254
1635238190000|2021-10-26 08:49:50|||||||||400
1635238200000|2021-10-26 08:50:00|2117.5|2116.5|2117.5|2116.5|2117.5|2117|2117|2116.5|9318
1635238210000|2021-10-26 08:50:10||2117||2117||2117||2117|500
1635238220000|2021-10-26 08:50:20|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|3620
1635238240000|2021-10-26 08:50:40|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117|2361
1635238250000|2021-10-26 08:50:50|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|725
1635238260000|2021-10-26 08:51:00|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|2456
1635238270000|2021-10-26 08:51:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|0
1635238280000|2021-10-26 08:51:20|||||||||200
1635238300000|2021-10-26 08:51:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|95
1635238310000|2021-10-26 08:51:50|2116.5||2116||2116.5||2116||1279
1635238320000|2021-10-26 08:52:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|313
1635238330000|2021-10-26 08:52:10|||||||||1600
1635238340000|2021-10-26 08:52:20|||||||||455
1635238360000|2021-10-26 08:52:40|||||||||810
1635238370000|2021-10-26 08:52:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2915
1635238380000|2021-10-26 08:53:00|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|8471
1635238400000|2021-10-26 08:53:20|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|3275
1635238410000|2021-10-26 08:53:30|2115.5|2115|2116.5|2115.5|2116.5|2116|2115.5|2115|3700
1635238420000|2021-10-26 08:53:40|2116|2116|2115.5|2115|2116|2116|2115.5|2115|3996
1635238440000|2021-10-26 08:54:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|0
1635238470000|2021-10-26 08:54:30|2114.5|2114|2115.5|2115|2115.5|2115|2114.5|2114|1317
1635238500000|2021-10-26 08:55:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|3899
1635238510000|2021-10-26 08:55:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|264
1635238520000|2021-10-26 08:55:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|7978
1635238540000|2021-10-26 08:55:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|954
1635238560000|2021-10-26 08:56:00|2114|2113.5|2114|2113.5|2114.5|2114|2113.5|2113|4057
1635238570000|2021-10-26 08:56:10|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|667
1635238590000|2021-10-26 08:56:30|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|1238
1635238620000|2021-10-26 08:57:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1266
1635238630000|2021-10-26 08:57:10|2113|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112.5|855
1635238640000|2021-10-26 08:57:20|2113|2112|2112|2111.5|2113|2112|2112|2111.5|1781
1635238650000|2021-10-26 08:57:30|||||||||4400
1635238670000|2021-10-26 08:57:50|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|400
1635238680000|2021-10-26 08:58:00|2112|2111.5|2112.5|2111.5|2112.5|2112|2111.5|2111.5|1839
1635238690000|2021-10-26 08:58:10||2112||2112||2112||2112|0
1635238720000|2021-10-26 08:58:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1459
1635238730000|2021-10-26 08:58:50|||||||||600
1635238740000|2021-10-26 08:59:00|||||||||143
1635238750000|2021-10-26 08:59:10|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|557
1635238760000|2021-10-26 08:59:20||2111||2111||2111||2111|0
1635238770000|2021-10-26 08:59:30|2111|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|694
1635238780000|2021-10-26 08:59:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|98
1635238800000|2021-10-26 09:00:00|2112|2111.5|2112|2111.5|2112.5|2111.5|2112|2111.5|3789
1635238810000|2021-10-26 09:00:10||2111||2111||2111||2111|270
1635238820000|2021-10-26 09:00:20|2111.5|2110.5|2111|2110|2111.5|2110.5|2111|2110|394
1635238830000|2021-10-26 09:00:30|2111.5|2110.5|2111.5|2110.5|2111.5|2111|2111|2110.5|915
1635238840000|2021-10-26 09:00:40|2111||2111||2111||2111||1092
1635238850000|2021-10-26 09:00:50|2111.5|2111|2112|2111.5|2112|2111.5|2111.5|2110.5|3286
1635238870000|2021-10-26 09:01:10|2111.5|2111|2112|2111|2112|2111.5|2111.5|2111|913
1635238900000|2021-10-26 09:01:40|2111.5|2110.5|2111|2110.5|2111.5|2111|2111|2110.5|3471
1635238910000|2021-10-26 09:01:50|2111.5|2111|2111.5|2110.5|2111.5|2111|2111|2110.5|0
1635238920000|2021-10-26 09:02:00|2111||2111||2111.5||2111||0
1635238930000|2021-10-26 09:02:10|2110.5|2110|2110|2109.5|2110.5|2110.5|2110|2109.5|11266
1635238940000|2021-10-26 09:02:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|385
1635238950000|2021-10-26 09:02:30|||||||||165
1635238960000|2021-10-26 09:02:40|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|500
1635238970000|2021-10-26 09:02:50||2109||2109.5||2109.5||2109|0
1635238990000|2021-10-26 09:03:10|2110.5|2110|2110.5|2110|2110.5|2110|2110|2110|1693
1635239000000|2021-10-26 09:03:20|||||||||50
1635239020000|2021-10-26 09:03:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|575
1635239030000|2021-10-26 09:03:50||2109.5||2110||2110||2109.5|500
1635239040000|2021-10-26 09:04:00|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|495
1635239050000|2021-10-26 09:04:10|||||||||120
1635239080000|2021-10-26 09:04:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|639
1635239100000|2021-10-26 09:05:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|0
1635239110000|2021-10-26 09:05:10|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1635239120000|2021-10-26 09:05:20|||||||||117
1635239150000|2021-10-26 09:05:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|2232
1635239160000|2021-10-26 09:06:00|2110.5|2110|2110.5|2110|2111|2110|2110.5|2110|1442
1635239170000|2021-10-26 09:06:10|2111|2110.5|2110.5|2110|2111|2110.5|2110.5|2110|1617
1635239200000|2021-10-26 09:06:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109|4359
1635239210000|2021-10-26 09:06:50|||||||||300
1635239220000|2021-10-26 09:07:00|||||||||1000
1635239230000|2021-10-26 09:07:10|||||||||400
1635239240000|2021-10-26 09:07:20|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109.5|1134
1635239250000|2021-10-26 09:07:30|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|95
1635239280000|2021-10-26 09:08:00|||||||||263
1635239290000|2021-10-26 09:08:10|2109.5|2109|2109.5|2109|2110|2109|2109.5|2109|741
1635239300000|2021-10-26 09:08:20|2110|2109.5|2110|2109.5|2110|2109.5|2109.5|2109|495
1635239340000|2021-10-26 09:09:00|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|1571
1635239360000|2021-10-26 09:09:20|||||||||1005
1635239370000|2021-10-26 09:09:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2937
1635239380000|2021-10-26 09:09:40|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|332
1635239400000|2021-10-26 09:10:00|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|2899
1635239420000|2021-10-26 09:10:20|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|789
1635239430000|2021-10-26 09:10:30|||||||||1283
1635239440000|2021-10-26 09:10:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|691
1635239450000|2021-10-26 09:10:50|||||||||1762
1635239460000|2021-10-26 09:11:00|||||||||450
1635239470000|2021-10-26 09:11:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|2548
1635239490000|2021-10-26 09:11:30|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|3469
1635239510000|2021-10-26 09:11:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|299
1635239530000|2021-10-26 09:12:10|||||||||330
1635239540000|2021-10-26 09:12:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|4817
1635239550000|2021-10-26 09:12:30||2110||2110.5||2110.5||2110|0
1635239570000|2021-10-26 09:12:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|400
1635239620000|2021-10-26 09:13:40|||||||||316
1635239670000|2021-10-26 09:14:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1464
1635239680000|2021-10-26 09:14:40|2111.5|2111|2111.5|2111|2111.5|2111|2111|2111|2780
1635239700000|2021-10-26 09:15:00|2111|2110.5|2110.5|2110|2111|2111|2110.5|2110|1746
1635239710000|2021-10-26 09:15:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|400
1635239720000|2021-10-26 09:15:20|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|578
1635239750000|2021-10-26 09:15:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|857
1635239760000|2021-10-26 09:16:00|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|725
1635239770000|2021-10-26 09:16:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|608
1635239780000|2021-10-26 09:16:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1407
1635239790000|2021-10-26 09:16:30|||||||||1000
1635239800000|2021-10-26 09:16:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|1286
1635239840000|2021-10-26 09:17:20|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|1952
1635239860000|2021-10-26 09:17:40|2109|2108.5|2109.5|2108.5|2109.5|2109|2109|2108.5|2574
1635239870000|2021-10-26 09:17:50||2109||2109||2109||2109|55
1635239890000|2021-10-26 09:18:10|||||||||1770
1635239900000|2021-10-26 09:18:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|968
1635239910000|2021-10-26 09:18:30|||||||||3300
1635239930000|2021-10-26 09:18:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|4516
1635239950000|2021-10-26 09:19:10|||||||||2500
1635239980000|2021-10-26 09:19:40|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1863
1635240000000|2021-10-26 09:20:00|2109.5|2109|2109.5|2109|2110|2109.5|2109.5|2109|5566
1635240010000|2021-10-26 09:20:10|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|400
1635240020000|2021-10-26 09:20:20|2110||2110||2110||2110||0
1635240030000|2021-10-26 09:20:30|2109.5||2109.5||2109.5||2109.5||0
1635240040000|2021-10-26 09:20:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|5172
1635240070000|2021-10-26 09:21:10|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|2906
1635240080000|2021-10-26 09:21:20|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|9900
1635240090000|2021-10-26 09:21:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|865
1635240100000|2021-10-26 09:21:40|||||||||1500
1635240150000|2021-10-26 09:22:30|||||||||1250
1635240180000|2021-10-26 09:23:00|2108.5|2108|2108|2107.5|2108.5|2108.5|2108|2107.5|18731
1635240200000|2021-10-26 09:23:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|6850
1635240220000|2021-10-26 09:23:40||2107||2107||2107||2107|2196
1635240230000|2021-10-26 09:23:50|2107.5|2107.5|2107.5|2107|2107.5|2107.5|2107.5|2107|3871
1635240240000|2021-10-26 09:24:00|2107|2106.5|2106.5|2106|2107|2107|2106.5|2106|8944
1635240250000|2021-10-26 09:24:10|||||||||3068
1635240260000|2021-10-26 09:24:20|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1666
1635240270000|2021-10-26 09:24:30|||||||||495
1635240280000|2021-10-26 09:24:40|||||||||923
1635240290000|2021-10-26 09:24:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|5374
1635240300000|2021-10-26 09:25:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1697
1635240330000|2021-10-26 09:25:30|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|32132
1635240340000|2021-10-26 09:25:40|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|4200
1635240360000|2021-10-26 09:26:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|677
1635240370000|2021-10-26 09:26:10|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|1183
1635240380000|2021-10-26 09:26:20||2104.5||2105||2105||2104.5|2891
1635240390000|2021-10-26 09:26:30|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|4542
1635240420000|2021-10-26 09:27:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|3217
1635240430000|2021-10-26 09:27:10|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|3981
1635240440000|2021-10-26 09:27:20|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|432
1635240450000|2021-10-26 09:27:30|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|494
1635240460000|2021-10-26 09:27:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|446
1635240470000|2021-10-26 09:27:50|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|1932
1635240480000|2021-10-26 09:28:00|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|828
1635240490000|2021-10-26 09:28:10|||||||||400
1635240500000|2021-10-26 09:28:20|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|1070
1635240520000|2021-10-26 09:28:40|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|4520
1635240530000|2021-10-26 09:28:50|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|998
1635240540000|2021-10-26 09:29:00|2105.5|2105|2106|2105|2106|2105.5|2105.5|2105|853
1635240550000|2021-10-26 09:29:10||2105.5||2105.5||2105.5||2105.5|0
1635240560000|2021-10-26 09:29:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|2119
1635240590000|2021-10-26 09:29:50|2106|2105.5|2106.5|2106|2106.5|2106|2106|2105.5|2348
1635240600000|2021-10-26 09:30:00|2106|2105.5|2106|2105.5|2106.5|2106|2106|2105.5|7918
1635240610000|2021-10-26 09:30:10|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|1623
1635240620000|2021-10-26 09:30:20|2106.5|2106|2106|2105.5|2106.5|2106|2106|2105.5|95
1635240640000|2021-10-26 09:30:40|2105.5|2105|2105.5|2105|2105.5|2105.5|2105.5|2105|443
1635240670000|2021-10-26 09:31:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1549
1635240690000|2021-10-26 09:31:30|||||||||3800
1635240720000|2021-10-26 09:32:00|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|1005
1635240730000|2021-10-26 09:32:10|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2532
1635240750000|2021-10-26 09:32:30|2107.5|2106|2106.5|2106|2107.5|2106|2106.5|2106|20000
1635240760000|2021-10-26 09:32:40|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|2476
1635240770000|2021-10-26 09:32:50|2107|2106.5|2106.5|2106|2107|2106.5|2106.5|2106|1246
1635240780000|2021-10-26 09:33:00|2107|2105.5|2106.5|2105.5|2107|2105.5|2106|2105.5|474
1635240790000|2021-10-26 09:33:10|2106|2106|2106.5|2106|2106.5|2106|2106|2105.5|4597
1635240800000|2021-10-26 09:33:20||2105.5||2105.5||2105.5||2105.5|164
1635240810000|2021-10-26 09:33:30||2106||2106||2106||2106|0
1635240820000|2021-10-26 09:33:40|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1424
1635240860000|2021-10-26 09:34:20|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|833
1635240870000|2021-10-26 09:34:30|||||||||1000
1635240890000|2021-10-26 09:34:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|2138
1635240910000|2021-10-26 09:35:10|2105.5|2105|2105.5|2105|2105.5|2105|2105.5|2105|672
1635240920000|2021-10-26 09:35:20|||||||||5694
1635240940000|2021-10-26 09:35:40|2105|2104.5|2104|2103.5|2105|2104.5|2104|2103.5|59241
1635240950000|2021-10-26 09:35:50|||||||||500
1635240970000|2021-10-26 09:36:10|||||||||90
1635240980000|2021-10-26 09:36:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|5203
1635240990000|2021-10-26 09:36:30|||||||||100
1635241000000|2021-10-26 09:36:40|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|2111
1635241010000|2021-10-26 09:36:50|||||||||559
1635241020000|2021-10-26 09:37:00|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|2216
1635241030000|2021-10-26 09:37:10|||||||||1211
1635241040000|2021-10-26 09:37:20||2103||2103.5||2103.5||2103|4964
1635241080000|2021-10-26 09:38:00|2104.5|2104|2105|2104.5|2105|2104.5|2104|2104|12446
1635241090000|2021-10-26 09:38:10|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|1427
1635241100000|2021-10-26 09:38:20|||||||||5000
1635241120000|2021-10-26 09:38:40|||||||||123
1635241130000|2021-10-26 09:38:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|906
1635241140000|2021-10-26 09:39:00|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1504
1635241160000|2021-10-26 09:39:20|||||||||254
1635241190000|2021-10-26 09:39:50|2103.5|2103|2104|2103.5|2104|2103.5|2103.5|2103|4910
1635241230000|2021-10-26 09:40:30|||||||||895
1635241240000|2021-10-26 09:40:40|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|20176
1635241250000|2021-10-26 09:40:50|||||||||165
1635241270000|2021-10-26 09:41:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1913
1635241280000|2021-10-26 09:41:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|5961
1635241300000|2021-10-26 09:41:40|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|5900
1635241310000|2021-10-26 09:41:50|||||||||422
1635241320000|2021-10-26 09:42:00|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|5748
1635241340000|2021-10-26 09:42:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|2707
1635241360000|2021-10-26 09:42:40|||||||||3336
1635241370000|2021-10-26 09:42:50||2101||2101.5||2101.5||2101|8460
1635241380000|2021-10-26 09:43:00|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|1737
1635241390000|2021-10-26 09:43:10|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|8190
1635241400000|2021-10-26 09:43:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2102.5|3435
1635241420000|2021-10-26 09:43:40|2103|2102.5|2103.5|2103|2104|2103.5|2103|2102.5|4565
1635241430000|2021-10-26 09:43:50|2104|2103.5|2104|2103|2104|2103.5|2103.5|2103|800
1635241440000|2021-10-26 09:44:00|2103.5|2103.5|2103.5|2103|2103.5|2103.5|2103.5|2103|0
1635241450000|2021-10-26 09:44:10|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|4514
1635241460000|2021-10-26 09:44:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|5452
1635241470000|2021-10-26 09:44:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|129
1635241480000|2021-10-26 09:44:40|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|4014
1635241490000|2021-10-26 09:44:50||2102||2102.5||2102.5||2102|1258
1635241510000|2021-10-26 09:45:10|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|813
1635241520000|2021-10-26 09:45:20|||||||||200
1635241530000|2021-10-26 09:45:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|8336
1635241540000|2021-10-26 09:45:40|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|395
1635241560000|2021-10-26 09:46:00|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102.5|5912
1635241580000|2021-10-26 09:46:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|897
1635241590000|2021-10-26 09:46:30|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|1836
1635241600000|2021-10-26 09:46:40|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2102|3765
1635241640000|2021-10-26 09:47:20|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102|1352
1635241660000|2021-10-26 09:47:40|2102.5|2102|2102.5|2102|2102.5|2102|2102.5|2102|2248
1635241670000|2021-10-26 09:47:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|461
1635241680000|2021-10-26 09:48:00|||||||||1146
1635241690000|2021-10-26 09:48:10|||||||||6835
1635241710000|2021-10-26 09:48:30|||||||||1999
1635241720000|2021-10-26 09:48:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|727
1635241760000|2021-10-26 09:49:20|||||||||524
1635241770000|2021-10-26 09:49:30|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|1816
1635241780000|2021-10-26 09:49:40||2102.5||2102.5||2102.5||2102|0
1635241790000|2021-10-26 09:49:50|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|561
1635241800000|2021-10-26 09:50:00|2103||2103.5||2103.5||2103||0
1635241810000|2021-10-26 09:50:10||2103||2103||2103||2103|75
1635241820000|2021-10-26 09:50:20|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|395
1635241830000|2021-10-26 09:50:30|||||||||73
1635241850000|2021-10-26 09:50:50|||||||||1
1635241870000|2021-10-26 09:51:10|||||||||200
1635241880000|2021-10-26 09:51:20||2102||2102.5||2102.5||2102|3148
1635241890000|2021-10-26 09:51:30|||||||||375
1635241900000|2021-10-26 09:51:40|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|3443
1635241910000|2021-10-26 09:51:50|2102.5|2102|2102|2101.5|2103|2102.5|2102|2101.5|51469
1635241930000|2021-10-26 09:52:10||2101||2101.5||2101.5||2101|842
1635241940000|2021-10-26 09:52:20|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|2026
1635241970000|2021-10-26 09:52:50|2101.5|2101|2102|2101|2102|2101.5|2101.5|2101|1000
1635241980000|2021-10-26 09:53:00|2101.5|2101.5|2101|2100.5|2101.5|2101.5|2101|2100.5|17030
1635242000000|2021-10-26 09:53:20|||||||||1475
1635242010000|2021-10-26 09:53:30|2101.5|2101|2101.5|2101|2101.5|2101|2101|2100.5|5929
1635242040000|2021-10-26 09:54:00|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|2038
1635242050000|2021-10-26 09:54:10|||||||||508
1635242060000|2021-10-26 09:54:20|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|1060
1635242070000|2021-10-26 09:54:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|2247
1635242090000|2021-10-26 09:54:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101.5|400
1635242100000|2021-10-26 09:55:00|2102.5|2102|2103|2102|2103|2102|2102.5|2102|1055
1635242110000|2021-10-26 09:55:10|2102.5|2102.5|2102.5|2102|2103|2102.5|2102.5|2102|400
1635242190000|2021-10-26 09:56:30|2103|2102.5|2103|2102.5|2103|2102.5|2102.5|2102|1175
1635242200000|2021-10-26 09:56:40|||||||||50
1635242220000|2021-10-26 09:57:00|||||||||150
1635242230000|2021-10-26 09:57:10|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|2370
1635242240000|2021-10-26 09:57:20|2103|2102.5|2103|2102.5|2103.5|2103|2103|2102.5|472
1635242260000|2021-10-26 09:57:40|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|193
1635242280000|2021-10-26 09:58:00|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|1647
1635242290000|2021-10-26 09:58:10|||||||||1000
1635242300000|2021-10-26 09:58:20|||||||||250
1635242310000|2021-10-26 09:58:30|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|1009
1635242320000|2021-10-26 09:58:40|2103.5|2103|2103.5|2103|2103.5|2103|2103|2102|9816
1635242340000|2021-10-26 09:59:00|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|847
1635242370000|2021-10-26 09:59:30|||||||||200
1635242410000|2021-10-26 10:00:10|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|2839
1635242420000|2021-10-26 10:00:20|2104|2103.5|2104|2103.5|2104|2103.5|2104|2103.5|298
1635242440000|2021-10-26 10:00:40|||||||||50
1635242450000|2021-10-26 10:00:50|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|3353
1635242460000|2021-10-26 10:01:00|2105|2104.5|2105.5|2105|2105.5|2105|2105|2104.5|1995
1635242470000|2021-10-26 10:01:10|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|8870
1635242480000|2021-10-26 10:01:20|2105.5|2105|2105|2104.5|2105.5|2105|2105|2104.5|1128
1635242490000|2021-10-26 10:01:30|2104.5|2104|2105|2104.5|2105|2104.5|2104.5|2104|1797
1635242520000|2021-10-26 10:02:00|2104.5|2104|2104.5|2104|2104.5|2104|2104.5|2104|559
1635242540000|2021-10-26 10:02:20|||||||||100
1635242570000|2021-10-26 10:02:50|2105|2104.5|2105|2104.5|2105|2104.5|2105|2104.5|822
1635242580000|2021-10-26 10:03:00|2106|2105.5|2106|2105.5|2106|2105.5|2105.5|2105|24217
1635242610000|2021-10-26 10:03:30|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|3258
1635242630000|2021-10-26 10:03:50|2106.5|2106|2106.5|2106|2106.5|2106|2106|2105.5|2592
1635242640000|2021-10-26 10:04:00|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|41
1635242650000|2021-10-26 10:04:10|||||||||82
1635242660000|2021-10-26 10:04:20|2106.5|2106|2106.5|2105.5|2106.5|2106|2106|2105.5|4575
1635242670000|2021-10-26 10:04:30||2106||2106||2106||2106|0
1635242680000|2021-10-26 10:04:40||2105.5||2105.5||2105.5||2105.5|0
1635242690000|2021-10-26 10:04:50|2107|2106|2107|2106.5|2107|2106.5|2107|2106|412
1635242700000|2021-10-26 10:05:00|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|352
1635242710000|2021-10-26 10:05:10|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106|200
1635242720000|2021-10-26 10:05:20|2106.5|2106|2106.5|2106|2106.5|2106|2106.5|2106|623
1635242730000|2021-10-26 10:05:30|||||||||150
1635242740000|2021-10-26 10:05:40|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|2324
1635242770000|2021-10-26 10:06:10|||||||||75
1635242790000|2021-10-26 10:06:30|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|9823
1635242820000|2021-10-26 10:07:00|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|547
1635242840000|2021-10-26 10:07:20|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|1777
1635242870000|2021-10-26 10:07:50||2107||2107.5||2107.5||2107|1095
1635242890000|2021-10-26 10:08:10|2108.5|2108|2108|2107.5|2108.5|2108|2108|2107|752
1635242900000|2021-10-26 10:08:20|||||||||264
1635242920000|2021-10-26 10:08:40|||||||||200
1635242930000|2021-10-26 10:08:50|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|644
1635242940000|2021-10-26 10:09:00|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|773
1635242950000|2021-10-26 10:09:10|||||||||670
1635242980000|2021-10-26 10:09:40|||||||||600
1635243000000|2021-10-26 10:10:00|||||||||200
1635243010000|2021-10-26 10:10:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|2609
1635243030000|2021-10-26 10:10:30|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|1356
1635243040000|2021-10-26 10:10:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|255
1635243050000|2021-10-26 10:10:50|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1595
1635243060000|2021-10-26 10:11:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|16821
1635243070000|2021-10-26 10:11:10|2110|2109.5|2110|2109.5|2110.5|2109.5|2110|2109.5|1222
1635243100000|2021-10-26 10:11:40|||||||||500
1635243130000|2021-10-26 10:12:10|2109.5|2109|2109.5|2109|2109.5|2109.5|2109.5|2109|5353
1635243140000|2021-10-26 10:12:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1033
1635243170000|2021-10-26 10:12:50|||||||||400
1635243180000|2021-10-26 10:13:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|5140
1635243250000|2021-10-26 10:14:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|582
1635243260000|2021-10-26 10:14:20|2111.5|2111|2111|2110.5|2111.5|2111|2111|2110.5|3071
1635243270000|2021-10-26 10:14:30|||||||||548
1635243280000|2021-10-26 10:14:40|2110.5|2110|2110.5|2110|2110.5|2110.5|2110.5|2110|2032
1635243290000|2021-10-26 10:14:50|||||||||500
1635243300000|2021-10-26 10:15:00|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|439
1635243330000|2021-10-26 10:15:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|806
1635243340000|2021-10-26 10:15:40|||||||||500
1635243350000|2021-10-26 10:15:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|3998
1635243360000|2021-10-26 10:16:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|225
1635243390000|2021-10-26 10:16:30|||||||||141
1635243400000|2021-10-26 10:16:40|||||||||10
1635243410000|2021-10-26 10:16:50|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|5025
1635243430000|2021-10-26 10:17:10|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|7566
1635243470000|2021-10-26 10:17:50|2109|2108.5|2109.5|2109|2109.5|2109|2109|2108.5|6581
1635243480000|2021-10-26 10:18:00||2108.5||2109||2109||2108.5|0
1635243490000|2021-10-26 10:18:10|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|2341
1635243500000|2021-10-26 10:18:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|822
1635243510000|2021-10-26 10:18:30|||||||||600
1635243520000|2021-10-26 10:18:40|||||||||3531
1635243530000|2021-10-26 10:18:50|2110|2109.5|2109.5|2109|2110|2109.5|2109.5|2109|7624
1635243550000|2021-10-26 10:19:10|2110|2109.5|2110|2109|2110|2109.5|2109.5|2109|1639
1635243560000|2021-10-26 10:19:20||2109.5||2109.5||2109.5||2109.5|400
1635243570000|2021-10-26 10:19:30|2110.5|2109|2109.5|2109|2110.5|2109|2109.5|2109|4184
1635243580000|2021-10-26 10:19:40|||||||||2396
1635243590000|2021-10-26 10:19:50|2110|2109.5|2110|2109|2110|2109.5|2110|2109|474
1635243600000|2021-10-26 10:20:00|2109.5|2109.5|2110|2109.5|2110|2109.5|2109.5|2109.5|1288
1635243620000|2021-10-26 10:20:20|2109.5|2109|2110|2109.5|2110|2109.5|2109.5|2109|95
1635243650000|2021-10-26 10:20:50|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|2738
1635243660000|2021-10-26 10:21:00|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|807
1635243670000|2021-10-26 10:21:10|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|125
1635243680000|2021-10-26 10:21:20|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|797
1635243690000|2021-10-26 10:21:30|2108.5|2108|2108.5|2108|2109|2108.5|2108.5|2108|3379
1635243710000|2021-10-26 10:21:50|2109|2108.5|2109|2108|2109|2108.5|2108.5|2108|395
1635243720000|2021-10-26 10:22:00|2108.5|2108.5|2109|2108.5|2109|2108.5|2108.5|2108.5|0
1635243730000|2021-10-26 10:22:10|||||||||2
1635243740000|2021-10-26 10:22:20|2108.5|2108|2108.5|2108|2108.5|2108|2108|2107.5|2907
1635243760000|2021-10-26 10:22:40|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|2076
1635243780000|2021-10-26 10:23:00|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|3663
1635243790000|2021-10-26 10:23:10|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|95
1635243800000|2021-10-26 10:23:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|0
1635243810000|2021-10-26 10:23:30|2109|2108.5|2109|2108|2109|2108.5|2109|2108|908
1635243830000|2021-10-26 10:23:50|2109.5|2108.5|2109.5|2108.5|2109.5|2109|2109.5|2108.5|643
1635243840000|2021-10-26 10:24:00|2109||2109||2109||2109||0
1635243850000|2021-10-26 10:24:10|2108.5|2108|2109|2108.5|2109.5|2108.5|2108.5|2108|578
1635243870000|2021-10-26 10:24:30|2109.5|2109|2109|2108.5|2109.5|2109|2109|2108.5|1572
1635243880000|2021-10-26 10:24:40|2109.5|2109|2109.5|2109|2109.5|2109|2109|2109|0
1635243890000|2021-10-26 10:24:50|||||||||50
1635243900000|2021-10-26 10:25:00|2110|2109.5|2110.5|2109.5|2110.5|2110|2110|2109.5|6495
1635243910000|2021-10-26 10:25:10|2110|2110|2110|2109.5|2110|2110|2110|2109.5|648
1635243930000|2021-10-26 10:25:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|598
1635243940000|2021-10-26 10:25:40|2110|2109.5|2110.5|2110|2110.5|2110|2110|2109.5|495
1635243950000|2021-10-26 10:25:50|2110|2109.5|2110|2109.5|2110|2110|2110|2109.5|0
1635243960000|2021-10-26 10:26:00|2110.5||2110||2110.5||2110||42
1635243980000|2021-10-26 10:26:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|6629
1635243990000|2021-10-26 10:26:30|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|1435
1635244000000|2021-10-26 10:26:40|2110.5|2110|2111|2110|2111|2110.5|2110.5|2110|2240
1635244010000|2021-10-26 10:26:50||2110.5||2110||2110.5||2110|0
1635244020000|2021-10-26 10:27:00|2110.5|2110.5|2111.5|2110.5|2111.5|2111|2110.5|2110.5|6485
1635244030000|2021-10-26 10:27:10|2111||2111||2111||2111||0
1635244040000|2021-10-26 10:27:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1645
1635244050000|2021-10-26 10:27:30|||||||||1500
1635244070000|2021-10-26 10:27:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|1086
1635244080000|2021-10-26 10:28:00|||||||||1000
1635244090000|2021-10-26 10:28:10|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|310
1635244100000|2021-10-26 10:28:20|||||||||5914
1635244110000|2021-10-26 10:28:30|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|9691
1635244120000|2021-10-26 10:28:40|||||||||753
1635244150000|2021-10-26 10:29:10|||||||||400
1635244170000|2021-10-26 10:29:30|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|303
1635244180000|2021-10-26 10:29:40|2112|2111.5|2112|2111|2112|2111.5|2112|2111|1831
1635244200000|2021-10-26 10:30:00|2111.5|2111.5|2112|2111.5|2112|2111.5|2111.5|2111.5|1936
1635244210000|2021-10-26 10:30:10|||||||||500
1635244220000|2021-10-26 10:30:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2112|11436
1635244230000|2021-10-26 10:30:30|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2948
1635244240000|2021-10-26 10:30:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|2309
1635244250000|2021-10-26 10:30:50|||||||||2028
1635244270000|2021-10-26 10:31:10|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|1096
1635244280000|2021-10-26 10:31:20|2112|2111.5|2112.5|2112|2112.5|2112|2112|2111.5|2449
1635244290000|2021-10-26 10:31:30||2111.5||2112||2112||2111.5|4082
1635244300000|2021-10-26 10:31:40|||||||||500
1635244320000|2021-10-26 10:32:00|2112|2111.5|2111.5|2111|2112|2112|2111|2110.5|6863
1635244330000|2021-10-26 10:32:10|||||||||542
1635244350000|2021-10-26 10:32:30|2112|2111.5|2111.5|2111|2112|2111.5|2111.5|2110.5|1596
1635244360000|2021-10-26 10:32:40|2111|2110.5|2111.5|2111|2111.5|2111|2111|2110.5|1484
1635244370000|2021-10-26 10:32:50|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|486
1635244380000|2021-10-26 10:33:00|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|5072
1635244390000|2021-10-26 10:33:10|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|4278
1635244400000|2021-10-26 10:33:20|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|4292
1635244410000|2021-10-26 10:33:30|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110|3115
1635244420000|2021-10-26 10:33:40|2111.5|2111|2111.5|2111|2111.5|2111|2111.5|2111|1382
1635244510000|2021-10-26 10:35:10|||||||||500
1635244530000|2021-10-26 10:35:30|||||||||330
1635244540000|2021-10-26 10:35:40|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|1315
1635244560000|2021-10-26 10:36:00|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|1582
1635244570000|2021-10-26 10:36:10|2113|2112.5|2113|2112.5|2113.5|2112.5|2113|2112.5|7576
1635244580000|2021-10-26 10:36:20|2113.5||2113.5||2113.5||2113||1787
1635244590000|2021-10-26 10:36:30||2113||2113||2113||2112.5|237
1635244610000|2021-10-26 10:36:50|2113|2112.5|2113|2112.5|2113.5|2113|2113|2112.5|3247
1635244620000|2021-10-26 10:37:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|6110
1635244630000|2021-10-26 10:37:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|588
1635244640000|2021-10-26 10:37:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|0
1635244650000|2021-10-26 10:37:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1557
1635244660000|2021-10-26 10:37:40|||||||||100
1635244680000|2021-10-26 10:38:00|||||||||750
1635244690000|2021-10-26 10:38:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|5047
1635244700000|2021-10-26 10:38:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|2897
1635244710000|2021-10-26 10:38:30|||||||||5000
1635244720000|2021-10-26 10:38:40|||||||||1053
1635244730000|2021-10-26 10:38:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1032
1635244740000|2021-10-26 10:39:00|||||||||463
1635244750000|2021-10-26 10:39:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|815
1635244760000|2021-10-26 10:39:20|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|400
1635244770000|2021-10-26 10:39:30|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|9763
1635244780000|2021-10-26 10:39:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3588
1635244790000|2021-10-26 10:39:50|||||||||423
1635244800000|2021-10-26 10:40:00|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113|10934
1635244810000|2021-10-26 10:40:10|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|607
1635244830000|2021-10-26 10:40:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1995
1635244850000|2021-10-26 10:40:50|||||||||155
1635244860000|2021-10-26 10:41:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1057
1635244880000|2021-10-26 10:41:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1250
1635244900000|2021-10-26 10:41:40|||||||||140
1635244920000|2021-10-26 10:42:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|699
1635244930000|2021-10-26 10:42:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|348
1635244950000|2021-10-26 10:42:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|461
1635244960000|2021-10-26 10:42:40|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|364
1635244970000|2021-10-26 10:42:50|||||||||400
1635244990000|2021-10-26 10:43:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1421
1635245030000|2021-10-26 10:43:50|2114.5||2114||2114.5||2114||4226
1635245040000|2021-10-26 10:44:00|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|486
1635245070000|2021-10-26 10:44:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|4520
1635245080000|2021-10-26 10:44:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|26228
1635245090000|2021-10-26 10:44:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|3000
1635245100000|2021-10-26 10:45:00|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1142
1635245120000|2021-10-26 10:45:20|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|6041
1635245130000|2021-10-26 10:45:30|||||||||412
1635245150000|2021-10-26 10:45:50|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|871
1635245160000|2021-10-26 10:46:00|||||||||3195
1635245170000|2021-10-26 10:46:10|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|6770
1635245180000|2021-10-26 10:46:20|2116|2116|2116.5|2116|2116.5|2116|2116|2115.5|3050
1635245190000|2021-10-26 10:46:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|3755
1635245200000|2021-10-26 10:46:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|6587
1635245210000|2021-10-26 10:46:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1170
1635245240000|2021-10-26 10:47:20||2115||2115.5||2115.5||2115|2075
1635245250000|2021-10-26 10:47:30|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|13113
1635245260000|2021-10-26 10:47:40|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|7443
1635245270000|2021-10-26 10:47:50|2115.5|2115|2116|2115|2116|2115.5|2115.5|2115|6462
1635245280000|2021-10-26 10:48:00|2116.5|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|3153
1635245300000|2021-10-26 10:48:20|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|8641
1635245310000|2021-10-26 10:48:30|2117|2116.5|2118|2117.5|2118|2117.5|2117|2116.5|13357
1635245320000|2021-10-26 10:48:40|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|44860
1635245330000|2021-10-26 10:48:50|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1799
1635245340000|2021-10-26 10:49:00|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2117.5|2997
1635245350000|2021-10-26 10:49:10||2117.5||2117.5||2117.5||2117.5|0
1635245360000|2021-10-26 10:49:20|2118|2118|2118|2117.5|2118|2118|2118|2117.5|0
1635245370000|2021-10-26 10:49:30|||||||||846
1635245380000|2021-10-26 10:49:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|1181
1635245400000|2021-10-26 10:50:00|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|1098
1635245410000|2021-10-26 10:50:10|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116|5197
1635245420000|2021-10-26 10:50:20|||||||||1000
1635245430000|2021-10-26 10:50:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|252
1635245450000|2021-10-26 10:50:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|604
1635245460000|2021-10-26 10:51:00|||||||||400
1635245470000|2021-10-26 10:51:10|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1441
1635245500000|2021-10-26 10:51:40|||||||||1059
1635245520000|2021-10-26 10:52:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3470
1635245530000|2021-10-26 10:52:10|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|6292
1635245540000|2021-10-26 10:52:20|2116.5|2116|2116.5|2116|2116.5|2116.5|2116.5|2116|299
1635245570000|2021-10-26 10:52:50|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|2107
1635245580000|2021-10-26 10:53:00|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|1132
1635245590000|2021-10-26 10:53:10|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|222
1635245600000|2021-10-26 10:53:20|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|4805
1635245630000|2021-10-26 10:53:50|2117||2116.5||2117||2116.5||1336
1635245680000|2021-10-26 10:54:40|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|1476
1635245690000|2021-10-26 10:54:50|2117.5||2117.5||2117.5||2117||300
1635245700000|2021-10-26 10:55:00||2117||2117||2117||2117|0
1635245710000|2021-10-26 10:55:10|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|495
1635245720000|2021-10-26 10:55:20|||||||||223
1635245730000|2021-10-26 10:55:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|198
1635245750000|2021-10-26 10:55:50|||||||||1500
1635245770000|2021-10-26 10:56:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|459
1635245780000|2021-10-26 10:56:20|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1089
1635245810000|2021-10-26 10:56:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|472
1635245820000|2021-10-26 10:57:00|||||||||241
1635245830000|2021-10-26 10:57:10||2115||2115.5||2115.5||2115|0
1635245840000|2021-10-26 10:57:20|2116.5||2116.5||2116.5||2116.5||95
1635245850000|2021-10-26 10:57:30|2116|2116|2116.5|2116|2116.5|2116|2116|2116|0
1635245890000|2021-10-26 10:58:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1138
1635245900000|2021-10-26 10:58:20|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|1822
1635245910000|2021-10-26 10:58:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3400
1635245930000|2021-10-26 10:58:50|||||||||32
1635245940000|2021-10-26 10:59:00|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|2074
1635245950000|2021-10-26 10:59:10|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|1059
1635245970000|2021-10-26 10:59:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2115.5|1304
1635245980000|2021-10-26 10:59:40|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|993
1635245990000|2021-10-26 10:59:50|2116.5|2116|2116.5|2115.5|2116.5|2116|2116|2115.5|1082
1635246000000|2021-10-26 11:00:00||2116||2116||2116||2115.5|236
1635246020000|2021-10-26 11:00:20|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|95
1635246030000|2021-10-26 11:00:30|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|231
1635246050000|2021-10-26 11:00:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1024
1635246060000|2021-10-26 11:01:00|2116.5|2116|2115.5|2115|2116.5|2116|2115|2114.5|7311
1635246070000|2021-10-26 11:01:10|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|3670
1635246090000|2021-10-26 11:01:30||2115||2115||2115||2115|0
1635246120000|2021-10-26 11:02:00|2115.5||2115.5||2115.5||2115.5||0
1635246130000|2021-10-26 11:02:10||2114.5||2115||2115||2114.5|1783
1635246140000|2021-10-26 11:02:20|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|564
1635246150000|2021-10-26 11:02:30|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|3046
1635246180000|2021-10-26 11:03:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1168
1635246200000|2021-10-26 11:03:20|||||||||450
1635246220000|2021-10-26 11:03:40|2115.5|2115|2116.5|2116|2116.5|2116|2115.5|2115|1258
1635246230000|2021-10-26 11:03:50||2115.5||2116||2116||2115.5|0
1635246240000|2021-10-26 11:04:00|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|303
1635246260000|2021-10-26 11:04:20|||||||||1156
1635246270000|2021-10-26 11:04:30|||||||||1000
1635246290000|2021-10-26 11:04:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1495
1635246300000|2021-10-26 11:05:00|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|5625
1635246310000|2021-10-26 11:05:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|464
1635246320000|2021-10-26 11:05:20|||||||||200
1635246330000|2021-10-26 11:05:30|||||||||1039
1635246350000|2021-10-26 11:05:50|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|2620
1635246360000|2021-10-26 11:06:00|2115|2114.5|2115|2114.5|2115.5|2114.5|2115|2114.5|9873
1635246380000|2021-10-26 11:06:20|||||||||304
1635246390000|2021-10-26 11:06:30|2115.5||2115||2115.5||2115||14062
1635246410000|2021-10-26 11:06:50|2115.5||2115||2115.5||2115||1195
1635246420000|2021-10-26 11:07:00|2115.5|2115|2116|2115.5|2116|2115.5|2115|2115|23740
1635246430000|2021-10-26 11:07:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1664
1635246440000|2021-10-26 11:07:20|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|862
1635246450000|2021-10-26 11:07:30|||||||||600
1635246470000|2021-10-26 11:07:50|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1842
1635246480000|2021-10-26 11:08:00|||||||||1609
1635246510000|2021-10-26 11:08:30|||||||||1000
1635246540000|2021-10-26 11:09:00|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|2232
1635246560000|2021-10-26 11:09:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|400
1635246580000|2021-10-26 11:09:40|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1836
1635246590000|2021-10-26 11:09:50|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|428
1635246600000|2021-10-26 11:10:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|0
1635246630000|2021-10-26 11:10:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|326
1635246660000|2021-10-26 11:11:00|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|3319
1635246670000|2021-10-26 11:11:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|800
1635246680000|2021-10-26 11:11:20|||||||||933
1635246690000|2021-10-26 11:11:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|925
1635246710000|2021-10-26 11:11:50|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|378
1635246720000|2021-10-26 11:12:00||2114||2114.5||2114.5||2114|0
1635246750000|2021-10-26 11:12:30|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1366
1635246760000|2021-10-26 11:12:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|400
1635246790000|2021-10-26 11:13:10|2114|2113.5|2114|2113.5|2114.5|2114|2114|2113.5|18336
1635246800000|2021-10-26 11:13:20||2113||2113||2113.5||2113|0
1635246810000|2021-10-26 11:13:30|2113.5|2112.5|2113.5|2112.5|2113.5|2112.5|2113|2112.5|3237
1635246820000|2021-10-26 11:13:40|2113|2113|2113|2112.5|2113.5|2113|2113|2112.5|2092
1635246830000|2021-10-26 11:13:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|1032
1635246840000|2021-10-26 11:14:00|2112.5|2112|2113|2112.5|2113|2112.5|2112.5|2112|2326
1635246850000|2021-10-26 11:14:10|2112.5|2112|2112.5|2112|2113|2112|2112.5|2112|668
1635246880000|2021-10-26 11:14:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|814
1635246890000|2021-10-26 11:14:50|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|560
1635246920000|2021-10-26 11:15:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112|2491
1635246950000|2021-10-26 11:15:50|||||||||100
1635246980000|2021-10-26 11:16:20|||||||||200
1635247010000|2021-10-26 11:16:50|||||||||151
1635247040000|2021-10-26 11:17:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|959
1635247050000|2021-10-26 11:17:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|857
1635247060000|2021-10-26 11:17:40|2113.5||2113.5||2113.5||2113.5||432
1635247070000|2021-10-26 11:17:50|2113|2113|2113.5|2112.5|2113.5|2113|2113|2112.5|760
1635247080000|2021-10-26 11:18:00|2113|2113|2113.5|2113|2113.5|2113|2113|2113|495
1635247090000|2021-10-26 11:18:10|||||||||1000
1635247110000|2021-10-26 11:18:30|||||||||234
1635247160000|2021-10-26 11:19:20|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|3470
1635247180000|2021-10-26 11:19:40|||||||||200
1635247200000|2021-10-26 11:20:00|||||||||718
1635247220000|2021-10-26 11:20:20|2113.5|2113|2114|2113.5|2114.5|2114|2113.5|2113|5837
1635247230000|2021-10-26 11:20:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|164
1635247240000|2021-10-26 11:20:40|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|1610
1635247270000|2021-10-26 11:21:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|98
1635247280000|2021-10-26 11:21:20|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|195
1635247320000|2021-10-26 11:22:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|723
1635247330000|2021-10-26 11:22:10|||||||||256
1635247340000|2021-10-26 11:22:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|128
1635247350000|2021-10-26 11:22:30|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|610
1635247360000|2021-10-26 11:22:40|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|97
1635247370000|2021-10-26 11:22:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1448
1635247380000|2021-10-26 11:23:00|||||||||1014
1635247390000|2021-10-26 11:23:10|||||||||982
1635247400000|2021-10-26 11:23:20|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1425
1635247430000|2021-10-26 11:23:50|||||||||1000
1635247440000|2021-10-26 11:24:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|4685
1635247460000|2021-10-26 11:24:20|2115.5|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|3457
1635247470000|2021-10-26 11:24:30|2115|2115|2115|2114.5|2115|2115|2115|2114.5|1272
1635247490000|2021-10-26 11:24:50|2114.5|2114|2114.5|2113.5|2114.5|2114|2114.5|2113.5|1260
1635247500000|2021-10-26 11:25:00||2114||2113.5||2114||2113.5|0
1635247510000|2021-10-26 11:25:10||2114||2113.5||2114||2113.5|40
1635247530000|2021-10-26 11:25:30|2114||2114||2114||2114||150
1635247600000|2021-10-26 11:26:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1131
1635247620000|2021-10-26 11:27:00|2113|2112.5|2113.5|2112.5|2113.5|2113|2113|2112.5|1744
1635247630000|2021-10-26 11:27:10||2113||2113||2113||2112.5|0
1635247690000|2021-10-26 11:28:10|||||||||550
1635247700000|2021-10-26 11:28:20|||||||||25
1635247730000|2021-10-26 11:28:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1883
1635247740000|2021-10-26 11:29:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1568
1635247750000|2021-10-26 11:29:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|84
1635247780000|2021-10-26 11:29:40|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|3567
1635247810000|2021-10-26 11:30:10|2112|2111.5|2112|2111.5|2112|2111.5|2111.5|2111|4268
1635247820000|2021-10-26 11:30:20|2112.5|2112|2112.5|2112|2112.5|2112|2112|2111.5|3203
1635247830000|2021-10-26 11:30:30|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|73
1635247870000|2021-10-26 11:31:10|||||||||64
1635247890000|2021-10-26 11:31:30|||||||||1190
1635247900000|2021-10-26 11:31:40||2111||2111.5||2111.5||2111|1435
1635247920000|2021-10-26 11:32:00|2112.5|2112|2112|2111.5|2112.5|2112|2112|2111.5|3630
1635247930000|2021-10-26 11:32:10|2112.5|2112|2112.5|2111.5|2112.5|2112|2112.5|2111.5|1362
1635247940000|2021-10-26 11:32:20|2112|2112|2112|2111.5|2112|2112|2112|2111.5|0
1635247970000|2021-10-26 11:32:50|||||||||49
1635247990000|2021-10-26 11:33:10|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1001
1635248000000|2021-10-26 11:33:20|2112|2111.5|2112|2111.5|2112|2111.5|2112|2111.5|994
1635248010000|2021-10-26 11:33:30|2112.5|2112|2112.5|2112|2112.5|2112|2112.5|2112|1000
1635248040000|2021-10-26 11:34:00|2113|2112.5|2112.5|2112|2113|2112.5|2112.5|2112|1839
1635248090000|2021-10-26 11:34:50|||||||||100
1635248120000|2021-10-26 11:35:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1593
1635248230000|2021-10-26 11:37:10|||||||||160
1635248260000|2021-10-26 11:37:40|||||||||182
1635248290000|2021-10-26 11:38:10|2112.5|2112|2112.5|2112|2112.5|2112.5|2112.5|2112|5856
1635248310000|2021-10-26 11:38:30|||||||||250
1635248340000|2021-10-26 11:39:00|||||||||262
1635248360000|2021-10-26 11:39:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|2471
1635248370000|2021-10-26 11:39:30|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|1495
1635248380000|2021-10-26 11:39:40|||||||||704
1635248390000|2021-10-26 11:39:50|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|635
1635248400000|2021-10-26 11:40:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|594
1635248430000|2021-10-26 11:40:30|||||||||2506
1635248440000|2021-10-26 11:40:40|||||||||2285
1635248460000|2021-10-26 11:41:00|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|8860
1635248470000|2021-10-26 11:41:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|1445
1635248480000|2021-10-26 11:41:20|||||||||700
1635248490000|2021-10-26 11:41:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1614
1635248500000|2021-10-26 11:41:40|||||||||497
1635248510000|2021-10-26 11:41:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|5487
1635248520000|2021-10-26 11:42:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|923
1635248530000|2021-10-26 11:42:10|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1309
1635248560000|2021-10-26 11:42:40|||||||||25
1635248580000|2021-10-26 11:43:00|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|9564
1635248590000|2021-10-26 11:43:10|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3795
1635248600000|2021-10-26 11:43:20|||||||||755
1635248610000|2021-10-26 11:43:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|1363
1635248630000|2021-10-26 11:43:50|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|465
1635248640000|2021-10-26 11:44:00|||||||||1481
1635248670000|2021-10-26 11:44:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|1711
1635248680000|2021-10-26 11:44:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|0
1635248690000|2021-10-26 11:44:50|2113.5|2113|2113.5|2113|2114|2113|2113.5|2113|1482
1635248740000|2021-10-26 11:45:40|||||||||600
1635248750000|2021-10-26 11:45:50|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2435
1635248760000|2021-10-26 11:46:00|||||||||237
1635248770000|2021-10-26 11:46:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|95
1635248790000|2021-10-26 11:46:30|||||||||142
1635248810000|2021-10-26 11:46:50|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|5239
1635248820000|2021-10-26 11:47:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|12727
1635248830000|2021-10-26 11:47:10|2114.5|2114|2114|2113.5|2114.5|2114|2114|2113.5|3704
1635248840000|2021-10-26 11:47:20|||||||||2056
1635248860000|2021-10-26 11:47:40|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|1400
1635248880000|2021-10-26 11:48:00|2114|2113.5|2114.5|2114|2114.5|2114|2114|2113.5|2140
1635248910000|2021-10-26 11:48:30|2115||2114.5||2115||2114.5||2529
1635248920000|2021-10-26 11:48:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|38
1635248930000|2021-10-26 11:48:50|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|3382
1635248940000|2021-10-26 11:49:00|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|816
1635248950000|2021-10-26 11:49:10|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|650
1635248960000|2021-10-26 11:49:20|||||||||1585
1635248970000|2021-10-26 11:49:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|8148
1635249000000|2021-10-26 11:50:00|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|4052
1635249010000|2021-10-26 11:50:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|595
1635249030000|2021-10-26 11:50:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|21967
1635249040000|2021-10-26 11:50:40|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|4631
1635249050000|2021-10-26 11:50:50|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|2592
1635249060000|2021-10-26 11:51:00|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|3106
1635249070000|2021-10-26 11:51:10|||||||||950
1635249080000|2021-10-26 11:51:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|400
1635249100000|2021-10-26 11:51:40|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|495
1635249130000|2021-10-26 11:52:10|2115.5|2115|2116.5|2116|2116.5|2116|2115.5|2115|3780
1635249140000|2021-10-26 11:52:20|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1156
1635249150000|2021-10-26 11:52:30|2115|2114.5|2115.5|2115|2115.5|2115|2115|2114.5|430
1635249180000|2021-10-26 11:53:00|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|2411
1635249190000|2021-10-26 11:53:10|2115.5|2115|2115.5|2114.5|2115.5|2115|2115|2114.5|1162
1635249200000|2021-10-26 11:53:20||2115||2115||2115||2115|0
1635249230000|2021-10-26 11:53:50|||||||||200
1635249240000|2021-10-26 11:54:00|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1732
1635249250000|2021-10-26 11:54:10|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|3614
1635249270000|2021-10-26 11:54:30|||||||||329
1635249310000|2021-10-26 11:55:10|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|3746
1635249320000|2021-10-26 11:55:20|||||||||30
1635249340000|2021-10-26 11:55:40|||||||||19
1635249350000|2021-10-26 11:55:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|841
1635249370000|2021-10-26 11:56:10|||||||||15
1635249380000|2021-10-26 11:56:20|||||||||400
1635249390000|2021-10-26 11:56:30|||||||||400
1635249400000|2021-10-26 11:56:40|||||||||400
1635249420000|2021-10-26 11:57:00|2118|2117.5|2118|2117|2118|2117.5|2117.5|2117|690
1635249430000|2021-10-26 11:57:10|2117.5||2117.5||2117.5||2117.5||0
1635249480000|2021-10-26 11:58:00|||||||||70
1635249500000|2021-10-26 11:58:20|||||||||1355
1635249520000|2021-10-26 11:58:40|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|2949
1635249530000|2021-10-26 11:58:50|2118|2117.5|2118|2117|2118|2117.5|2118|2117|818
1635249540000|2021-10-26 11:59:00|2117.5|2117.5|2117.5|2117|2117.5|2117.5|2117.5|2117|750
1635249550000|2021-10-26 11:59:10|2118|2117.5|2118|2117|2118|2117.5|2118|2117|496
1635249570000|2021-10-26 11:59:30|2117.5||2117.5||2117.5||2117.5||600
1635249600000|2021-10-26 12:00:00|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|4076
1635249640000|2021-10-26 12:00:40|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|434
1635249650000|2021-10-26 12:00:50|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1152
1635249660000|2021-10-26 12:01:00||2116.5||2117||2117||2116.5|800
1635249670000|2021-10-26 12:01:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|157
1635249680000|2021-10-26 12:01:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|990
1635249690000|2021-10-26 12:01:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1095
1635249720000|2021-10-26 12:02:00|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|1139
1635249730000|2021-10-26 12:02:10|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|348
1635249740000|2021-10-26 12:02:20|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|3272
1635249750000|2021-10-26 12:02:30|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|4939
1635249790000|2021-10-26 12:03:10|||||||||300
1635249800000|2021-10-26 12:03:20||2116.5||2117||2117||2116.5|5131
1635249820000|2021-10-26 12:03:40|2117|2116.5|2117|2116.5|2117.5|2116.5|2117|2116.5|350
1635249840000|2021-10-26 12:04:00|||||||||663
1635249860000|2021-10-26 12:04:20|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|8444
1635249870000|2021-10-26 12:04:30|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|566
1635249880000|2021-10-26 12:04:40|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1460
1635249890000|2021-10-26 12:04:50|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|318
1635249930000|2021-10-26 12:05:30|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|4719
1635249940000|2021-10-26 12:05:40|2116.5|2116|2117|2116|2117|2116|2116.5|2116|811
1635249950000|2021-10-26 12:05:50||2116.5||2116.5||2116.5||2116|0
1635249960000|2021-10-26 12:06:00||2116||2116||2116.5||2116|1045
1635249970000|2021-10-26 12:06:10|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116.5|2116|8935
1635249980000|2021-10-26 12:06:20|||||||||705
1635250010000|2021-10-26 12:06:50|||||||||1500
1635250030000|2021-10-26 12:07:10|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|9412
1635250040000|2021-10-26 12:07:20|||||||||100
1635250080000|2021-10-26 12:08:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|598
1635250120000|2021-10-26 12:08:40|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|2273
1635250130000|2021-10-26 12:08:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|622
1635250140000|2021-10-26 12:09:00|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|97
1635250150000|2021-10-26 12:09:10|2117.5|2117|2117.5|2117|2117.5|2117|2117|2117|2659
1635250180000|2021-10-26 12:09:40|||||||||124
1635250190000|2021-10-26 12:09:50|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|1193
1635250210000|2021-10-26 12:10:10|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|3268
1635250220000|2021-10-26 12:10:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|1561
1635250240000|2021-10-26 12:10:40|||||||||1208
1635250250000|2021-10-26 12:10:50|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|4974
1635250280000|2021-10-26 12:11:20|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|968
1635250290000|2021-10-26 12:11:30|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1274
1635250330000|2021-10-26 12:12:10|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|7643
1635250340000|2021-10-26 12:12:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|548
1635250350000|2021-10-26 12:12:30|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|13350
1635250380000|2021-10-26 12:13:00|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|3250
1635250390000|2021-10-26 12:13:10|||||||||2583
1635250400000|2021-10-26 12:13:20|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|4811
1635250410000|2021-10-26 12:13:30|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|4472
1635250420000|2021-10-26 12:13:40|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|3129
1635250430000|2021-10-26 12:13:50|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1806
1635250440000|2021-10-26 12:14:00|||||||||528
1635250450000|2021-10-26 12:14:10|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|3830
1635250470000|2021-10-26 12:14:30|2119|2118.5|2119|2118|2119|2118.5|2118.5|2118|1385
1635250480000|2021-10-26 12:14:40|2118.5||2118.5||2118.5||2118.5||0
1635250490000|2021-10-26 12:14:50|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|3839
1635250500000|2021-10-26 12:15:00|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|1646
1635250510000|2021-10-26 12:15:10|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|2810
1635250520000|2021-10-26 12:15:20|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|0
1635250540000|2021-10-26 12:15:40|||||||||6246
1635250550000|2021-10-26 12:15:50||2118||2118.5||2118.5||2118|1159
1635250570000|2021-10-26 12:16:10|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|982
1635250580000|2021-10-26 12:16:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1522
1635250640000|2021-10-26 12:17:20|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|3555
1635250650000|2021-10-26 12:17:30|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|0
1635250670000|2021-10-26 12:17:50|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|83
1635250680000|2021-10-26 12:18:00|2117.5|2117|2118|2117.5|2118|2117.5|2117.5|2117|8319
1635250690000|2021-10-26 12:18:10|||||||||1000
1635250720000|2021-10-26 12:18:40|||||||||13
1635250740000|2021-10-26 12:19:00||2117||2117.5||2117.5||2117|3733
1635250780000|2021-10-26 12:19:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1463
1635250790000|2021-10-26 12:19:50|2118|2117.5|2118|2117.5|2118.5|2118|2118|2117.5|4652
1635250810000|2021-10-26 12:20:10|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1868
1635250840000|2021-10-26 12:20:40|||||||||100
1635250850000|2021-10-26 12:20:50|||||||||1000
1635250880000|2021-10-26 12:21:20|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1205
1635250890000|2021-10-26 12:21:30|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|17658
1635250900000|2021-10-26 12:21:40|2120.5|2120|2120|2119.5|2120.5|2120|2119.5|2119|60369
1635250910000|2021-10-26 12:21:50|2119.5|2119|2120.5|2120|2120.5|2120|2119.5|2119|8921
1635250920000|2021-10-26 12:22:00|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|2428
1635250930000|2021-10-26 12:22:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|2117
1635250940000|2021-10-26 12:22:20|||||||||209
1635250950000|2021-10-26 12:22:30|||||||||1278
1635250960000|2021-10-26 12:22:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|2976
1635250970000|2021-10-26 12:22:50|||||||||4922
1635250980000|2021-10-26 12:23:00|2121|2119.5|2120.5|2120|2121|2120|2120.5|2119.5|4852
1635250990000|2021-10-26 12:23:10|2120|2119.5|2121.5|2120.5|2121.5|2121|2120|2119.5|18018
1635251000000|2021-10-26 12:23:20||2121||2121||2121||2121|0
1635251010000|2021-10-26 12:23:30|||||||||691
1635251040000|2021-10-26 12:24:00|2121|2120.5|2121|2120.5|2121|2121|2121|2120.5|2623
1635251050000|2021-10-26 12:24:10|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|3237
1635251060000|2021-10-26 12:24:20|||||||||256
1635251070000|2021-10-26 12:24:30|||||||||200
1635251080000|2021-10-26 12:24:40|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|6450
1635251100000|2021-10-26 12:25:00|||||||||6300
1635251120000|2021-10-26 12:25:20|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|11875
1635251130000|2021-10-26 12:25:30|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|3200
1635251140000|2021-10-26 12:25:40|||||||||2340
1635251150000|2021-10-26 12:25:50|||||||||2050
1635251160000|2021-10-26 12:26:00|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|10595
1635251170000|2021-10-26 12:26:10|2122.5|2121.5|2122.5|2122|2123|2122|2122.5|2121.5|33775
1635251180000|2021-10-26 12:26:20|2123|2122.5|2123|2122.5|2123|2122.5|2122.5|2122|6485
1635251190000|2021-10-26 12:26:30|2123.5|2123|2124|2123|2124|2123|2123.5|2123|13547
1635251200000|2021-10-26 12:26:40|2123.5|2123.5|2124|2123.5|2124.5|2123.5|2123.5|2123|31397
1635251210000|2021-10-26 12:26:50|2124.5|2124|2124.5|2124|2125|2124|2124.5|2124|3099
1635251220000|2021-10-26 12:27:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|1352
1635251230000|2021-10-26 12:27:10|2125||2125||2125||2125||0
1635251240000|2021-10-26 12:27:20|2124.5|2124.5|2126|2125.5|2126|2125.5|2124.5|2124|107681
1635251250000|2021-10-26 12:27:30|2125.5|2125|2125.5|2125|2125.5|2125|2125|2124.5|779
1635251260000|2021-10-26 12:27:40|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125|1004
1635251270000|2021-10-26 12:27:50|||||||||2485
1635251280000|2021-10-26 12:28:00|||||||||403
1635251290000|2021-10-26 12:28:10|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|2291
1635251300000|2021-10-26 12:28:20|2125.5|2125|2126.5|2125.5|2126.5|2125.5|2125.5|2125|1592
1635251310000|2021-10-26 12:28:30|2126|2126|2126.5|2126|2126.5|2126|2126|2126|1729
1635251320000|2021-10-26 12:28:40|2127|2126.5|2127|2126.5|2127|2126.5|2126.5|2126.5|2127
1635251330000|2021-10-26 12:28:50|2126.5|2126|2126|2125.5|2127|2126|2126|2125.5|5120
1635251340000|2021-10-26 12:29:00|2126.5||2126||2126.5||2126||1205
1635251360000|2021-10-26 12:29:20|2126.5||2126||2126.5||2126||1348
1635251380000|2021-10-26 12:29:40|2126.5|2126|2126.5|2126|2126.5|2126|2126|2126|4690
1635251390000|2021-10-26 12:29:50|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|100
1635251400000|2021-10-26 12:30:00|2125.5|2125|2125|2124|2126|2125.5|2125|2124|18991
1635251410000|2021-10-26 12:30:10||2124.5||2124.5||2124.5||2124.5|0
1635251430000|2021-10-26 12:30:30|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|1827
1635251440000|2021-10-26 12:30:40|2124|2123.5|2124.5|2124|2125|2124|2124|2123.5|16375
1635251450000|2021-10-26 12:30:50|2125|2124.5|2125|2124.5|2125|2124.5|2124.5|2124.5|2362
1635251460000|2021-10-26 12:31:00|2125.5|2125|2125.5|2125|2125.5|2125|2125|2125|3095
1635251470000|2021-10-26 12:31:10|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|0
1635251480000|2021-10-26 12:31:20|2125.5||2125||2125.5||2125||8387
1635251490000|2021-10-26 12:31:30|2125.5|2125|2125|2124.5|2125.5|2125|2125|2124.5|3083
1635251500000|2021-10-26 12:31:40|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1553
1635251510000|2021-10-26 12:31:50|2126.5|2125.5|2126.5|2126|2126.5|2126|2126|2125.5|17190
1635251520000|2021-10-26 12:32:00|||||||||491
1635251540000|2021-10-26 12:32:20|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126|657
1635251560000|2021-10-26 12:32:40|2127.5|2127|2127.5|2127|2127.5|2127|2127|2126.5|9061
1635251570000|2021-10-26 12:32:50|2127|2126.5|2127|2126.5|2127.5|2126.5|2127|2126.5|1953
1635251580000|2021-10-26 12:33:00|2126.5|2126|2126.5|2126|2126.5|2126.5|2126.5|2126|12291
1635251590000|2021-10-26 12:33:10|||||||||327
1635251600000|2021-10-26 12:33:20|2127|2125.5|2126.5|2126|2127|2126.5|2126.5|2125.5|3932
1635251610000|2021-10-26 12:33:30|2126|2125.5|2126.5|2125.5|2126.5|2126|2126|2125.5|2857
1635251620000|2021-10-26 12:33:40||2126||2126||2126||2126|160
1635251630000|2021-10-26 12:33:50|2127||2127||2127||2127||1071
1635251640000|2021-10-26 12:34:00|2127.5|2126.5|2127.5|2127|2127.5|2127|2127.5|2126.5|687
1635251650000|2021-10-26 12:34:10|2128|2127.5|2127.5|2126.5|2128|2127.5|2127.5|2126.5|7262
1635251660000|2021-10-26 12:34:20|2128|2127|2128|2127.5|2128|2127.5|2127.5|2127|7813
1635251670000|2021-10-26 12:34:30|2128.5|2128|2128.5|2127.5|2128.5|2128|2128|2127.5|1116
1635251680000|2021-10-26 12:34:40|2129|2128.5|2128.5|2128|2129|2128.5|2128.5|2127.5|6651
1635251700000|2021-10-26 12:35:00|2129|2128.5|2129.5|2129|2129.5|2129|2128.5|2128|8552
1635251720000|2021-10-26 12:35:20|2129|2128.5|2129.5|2129|2129.5|2129|2129|2128.5|1994
1635251730000|2021-10-26 12:35:30|2129|2128.5|2128.5|2128|2129|2128.5|2128.5|2128|6492
1635251750000|2021-10-26 12:35:50||2127.5||2128||2128||2127.5|1330
1635251760000|2021-10-26 12:36:00|||||||||407
1635251790000|2021-10-26 12:36:30|2129|2128.5|2129|2128.5|2129|2128.5|2129|2128.5|3373
1635251800000|2021-10-26 12:36:40|||||||||1140
1635251810000|2021-10-26 12:36:50||2128||2128.5||2128.5||2128|1936
1635251820000|2021-10-26 12:37:00|2128.5|2128|2128.5|2128|2129|2128.5|2128.5|2128|1403
1635251830000|2021-10-26 12:37:10|||||||||271
1635251840000|2021-10-26 12:37:20|||||||||2200
1635251850000|2021-10-26 12:37:30|2129|2128.5|2127.5|2126.5|2129|2128.5|2127.5|2126.5|9447
1635251860000|2021-10-26 12:37:40|2127|2127|2127.5|2127|2127.5|2127|2127|2126.5|3606
1635251870000|2021-10-26 12:37:50|2127|2126.5|2127.5|2126.5|2127.5|2127|2127|2126.5|400
1635251880000|2021-10-26 12:38:00|2127|2127|2127.5|2127|2127.5|2127|2127|2126|6426
1635251890000|2021-10-26 12:38:10|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|0
1635251900000|2021-10-26 12:38:20|2127.5|2127|2127.5|2127|2127.5|2127|2127.5|2127|2317
1635251910000|2021-10-26 12:38:30|2127|2126.5|2127|2126.5|2127|2126.5|2127|2126.5|315
1635251920000|2021-10-26 12:38:40|2127.5|2127|2128|2127|2128|2127|2127.5|2127|1275
1635251940000|2021-10-26 12:39:00|2127.5|2127.5|2128|2127|2128|2127.5|2127.5|2127|666
1635251950000|2021-10-26 12:39:10|2127.5||2127.5||2127.5||2127.5||750
1635251960000|2021-10-26 12:39:20|2128|2127.5|2128|2127.5|2128.5|2128|2128|2127.5|1129
1635251990000|2021-10-26 12:39:50|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2128|6010
1635252000000|2021-10-26 12:40:00|2128|2127.5|2128.5|2127.5|2128.5|2128|2128|2127.5|812
1635252010000|2021-10-26 12:40:10|2128|2128|2128|2127.5|2128.5|2128|2128|2127.5|232
1635252020000|2021-10-26 12:40:20|2128.5||2128||2128.5||2128||100
1635252050000|2021-10-26 12:40:50|||||||||4220
1635252060000|2021-10-26 12:41:00|2127.5|2127|2127.5|2127|2127.5|2127.5|2127|2126|13005
1635252080000|2021-10-26 12:41:20|2127|2126.5|2127.5|2127|2127.5|2127|2127|2126.5|2090
1635252120000|2021-10-26 12:42:00|||||||||100
1635252130000|2021-10-26 12:42:10|2127|2126.5|2126.5|2126|2127|2126.5|2126.5|2126|2869
1635252140000|2021-10-26 12:42:20|2127|2126.5|2127|2126.5|2127|2126.5|2126.5|2126|1699
1635252150000|2021-10-26 12:42:30|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|1003
1635252160000|2021-10-26 12:42:40|2127|2126.5|2127.5|2127|2127.5|2127|2127|2126.5|1870
1635252180000|2021-10-26 12:43:00|2128|2127.5|2127.5|2127|2128|2127.5|2127.5|2127|1300
1635252190000|2021-10-26 12:43:10|2128|2127.5|2128|2127|2128|2127.5|2128|2127|0
1635252200000|2021-10-26 12:43:20||2127.5||2127.5||2127.5||2127.5|0
1635252220000|2021-10-26 12:43:40||2127||2127.5||2127.5||2127|1024
1635252230000|2021-10-26 12:43:50|2127.5|2127|2127.5|2127|2128|2127|2127.5|2127|1191
1635252240000|2021-10-26 12:44:00|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|474
1635252260000|2021-10-26 12:44:20|2128.5|2128|2128.5|2128|2128.5|2128|2128.5|2127.5|9350
1635252270000|2021-10-26 12:44:30|2128|2127.5|2128.5|2128|2128.5|2128|2128|2127.5|594
1635252290000|2021-10-26 12:44:50|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|1676
1635252300000|2021-10-26 12:45:00|2127.5|2127|2127.5|2127|2127.5|2127|2127|2126.5|2892
1635252310000|2021-10-26 12:45:10||2126.5||2127||2127||2126.5|3729
1635252340000|2021-10-26 12:45:40|2128|2127.5|2128|2127.5|2128.5|2128|2128|2127.5|3243
1635252350000|2021-10-26 12:45:50|||||||||141
1635252370000|2021-10-26 12:46:10|2128.5|2128|2128|2127.5|2128.5|2128|2128|2127.5|774
1635252380000|2021-10-26 12:46:20|2127.5|2127|2128|2127.5|2128|2127.5|2127.5|2127|3029
1635252390000|2021-10-26 12:46:30|2127.5|2127|2127|2126.5|2127.5|2127|2127|2126.5|5860
1635252400000|2021-10-26 12:46:40|2127.5|2127|2127.5|2127|2127.5|2127|2127|2127|0
1635252410000|2021-10-26 12:46:50|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|670
1635252440000|2021-10-26 12:47:20|||||||||1000
1635252470000|2021-10-26 12:47:50|||||||||1000
1635252480000|2021-10-26 12:48:00|2127.5|2127|2127.5|2127|2127.5|2127.5|2127.5|2126.5|8074
1635252490000|2021-10-26 12:48:10|2127|2126.5|2127.5|2127|2127.5|2127|2127|2126.5|4318
1635252500000|2021-10-26 12:48:20|2128|2126.5|2127.5|2126.5|2128|2127|2127.5|2126.5|1125
1635252520000|2021-10-26 12:48:40||2127||2127||2127||2127|100
1635252540000|2021-10-26 12:49:00|2128|2127.5|2128|2127.5|2128|2127.5|2128|2127.5|1203
1635252550000|2021-10-26 12:49:10|2127.5|2127|2128|2127|2128|2127|2127.5|2127|862
1635252560000|2021-10-26 12:49:20|2127.5|2127.5|2128|2127|2128|2127.5|2127.5|2127|3673
1635252570000|2021-10-26 12:49:30|2127.5|2126.5|2127|2126.5|2127.5|2126.5|2127|2126.5|2650
1635252580000|2021-10-26 12:49:40|2127.5|2127|2127.5|2127|2127.5|2127|2127|2126.5|1843
1635252590000|2021-10-26 12:49:50|2127|2126.5|2127|2126.5|2127.5|2127|2127|2126.5|3615
1635252610000|2021-10-26 12:50:10|2126.5|2126|2126|2125.5|2126.5|2126|2126|2125.5|4893
1635252620000|2021-10-26 12:50:20|2126.5|2126|2126.5|2126|2126.5|2126|2126.5|2126|95
1635252630000|2021-10-26 12:50:30|||||||||1000
1635252640000|2021-10-26 12:50:40|2126|2125.5|2126|2125.5|2126|2125.5|2126|2125.5|600
1635252670000|2021-10-26 12:51:10|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|330
1635252680000|2021-10-26 12:51:20|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|2391
1635252690000|2021-10-26 12:51:30|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2124.5|1381
1635252700000|2021-10-26 12:51:40|||||||||100
1635252710000|2021-10-26 12:51:50|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|283
1635252720000|2021-10-26 12:52:00|2125.5|2125|2125|2124.5|2125.5|2125|2125|2124.5|3417
1635252730000|2021-10-26 12:52:10||2124||2124||2124||2124|576
1635252740000|2021-10-26 12:52:20||2124.5||2124.5||2124.5||2124|0
1635252760000|2021-10-26 12:52:40|2124.5|2124|2124.5|2124|2125|2124.5|2124.5|2124|1357
1635252770000|2021-10-26 12:52:50|2125|2124.5|2125|2124|2125|2124.5|2125|2124|860
1635252780000|2021-10-26 12:53:00||2124.5||2124.5||2124.5||2124.5|0
1635252790000|2021-10-26 12:53:10|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|709
1635252800000|2021-10-26 12:53:20|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|709
1635252810000|2021-10-26 12:53:30|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2123.5|1224
1635252860000|2021-10-26 12:54:20|2124|2123.5|2124.5|2123.5|2124.5|2124|2124|2123.5|1130
1635252870000|2021-10-26 12:54:30|2124||2124||2124||2124||0
1635252880000|2021-10-26 12:54:40|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|2623
1635252890000|2021-10-26 12:54:50||2123||2123||2123||2123|0
1635252900000|2021-10-26 12:55:00|2123.5||2123.5||2123.5||2123.5||0
1635252910000|2021-10-26 12:55:10|||||||||51
1635252920000|2021-10-26 12:55:20|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1972
1635252930000|2021-10-26 12:55:30||2123||2123.5||2123.5||2123|1451
1635252940000|2021-10-26 12:55:40|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|744
1635252950000|2021-10-26 12:55:50|2124|2123.5|2124|2123.5|2124|2124|2124|2123.5|480
1635252960000|2021-10-26 12:56:00|||||||||2630
1635252970000|2021-10-26 12:56:10|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|96
1635252980000|2021-10-26 12:56:20|||||||||600
1635252990000|2021-10-26 12:56:30|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|1751
1635253000000|2021-10-26 12:56:40|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|2981
1635253040000|2021-10-26 12:57:20||2123||2123.5||2123.5||2123|3662
1635253050000|2021-10-26 12:57:30|2124.5|2124|2124.5|2124|2124.5|2124|2124.5|2124|5065
1635253060000|2021-10-26 12:57:40|||||||||1133
1635253080000|2021-10-26 12:58:00|2124|2123.5|2124.5|2123.5|2124.5|2124|2124|2123.5|323
1635253090000|2021-10-26 12:58:10|2124|2124|2124.5|2124|2124.5|2124|2124|2123.5|1024
1635253130000|2021-10-26 12:58:50||2123.5||2124||2124||2123.5|5064
1635253160000|2021-10-26 12:59:20|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|3654
1635253170000|2021-10-26 12:59:30|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|242
1635253180000|2021-10-26 12:59:40|2126|2125.5|2126|2125.5|2126|2125.5|2125.5|2125.5|376
1635253210000|2021-10-26 13:00:10|2125.5|2125|2125.5|2125|2125.5|2125|2125.5|2125|1035
1635253220000|2021-10-26 13:00:20|2125|2124.5|2125|2124.5|2125|2125|2125|2124.5|800
1635253230000|2021-10-26 13:00:30|||||||||1350
1635253280000|2021-10-26 13:01:20|||||||||36
1635253290000|2021-10-26 13:01:30|||||||||948
1635253300000|2021-10-26 13:01:40|2124.5|2124|2124.5|2124|2125|2124|2124.5|2124|1071
1635253310000|2021-10-26 13:01:50||2123.5||2123.5||2123.5||2123.5|95
1635253320000|2021-10-26 13:02:00|2124||2124.5||2124.5||2124||2233
1635253330000|2021-10-26 13:02:10|2124|2124|2124|2123.5|2124|2124|2124|2123.5|737
1635253340000|2021-10-26 13:02:20|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|13472
1635253350000|2021-10-26 13:02:30|||||||||1555
1635253380000|2021-10-26 13:03:00|||||||||1655
1635253390000|2021-10-26 13:03:10||2122.5||2123||2123||2122.5|4256
1635253400000|2021-10-26 13:03:20|||||||||500
1635253410000|2021-10-26 13:03:30|2124|2123.5|2124|2123.5|2124|2123.5|2123.5|2123|2103
1635253420000|2021-10-26 13:03:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|1521
1635253430000|2021-10-26 13:03:50|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123|1590
1635253440000|2021-10-26 13:04:00|2123.5|2123|2123.5|2123|2123.5|2123.5|2123.5|2123|1562
1635253450000|2021-10-26 13:04:10|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|374
1635253480000|2021-10-26 13:04:40|2124.5|2124|2124|2123.5|2124.5|2124|2124|2123.5|1752
1635253490000|2021-10-26 13:04:50|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|544
1635253510000|2021-10-26 13:05:10|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|4542
1635253520000|2021-10-26 13:05:20|||||||||685
1635253560000|2021-10-26 13:06:00|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|1195
1635253570000|2021-10-26 13:06:10|2123.5|2123|2124|2123.5|2124|2123.5|2123.5|2123|1537
1635253580000|2021-10-26 13:06:20|2123.5|2123|2123|2122.5|2123.5|2123|2123|2122|2000
1635253590000|2021-10-26 13:06:30|2122.5|2122|2122.5|2122|2123|2122.5|2122.5|2122|1398
1635253600000|2021-10-26 13:06:40|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|0
1635253610000|2021-10-26 13:06:50|2122.5|2122|2122.5|2122|2123|2122.5|2122.5|2122|1722
1635253620000|2021-10-26 13:07:00|||||||||3963
1635253630000|2021-10-26 13:07:10||2121.5||2122||2122||2121.5|14692
1635253650000|2021-10-26 13:07:30|||||||||750
1635253660000|2021-10-26 13:07:40||2121.5||2122||2122||2121.5|50042
1635253680000|2021-10-26 13:08:00|||||||||1500
1635253690000|2021-10-26 13:08:10|||||||||1017
1635253710000|2021-10-26 13:08:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|665
1635253720000|2021-10-26 13:08:40|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|95
1635253740000|2021-10-26 13:09:00|2124|2123.5|2124|2123.5|2124.5|2124|2124|2123.5|11465
1635253750000|2021-10-26 13:09:10|||||||||1000
1635253780000|2021-10-26 13:09:40|2123.5|2123|2123|2122.5|2123.5|2123|2123|2122.5|7338
1635253790000|2021-10-26 13:09:50|2123.5||2123||2123.5||2123||5159
1635253810000|2021-10-26 13:10:10|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|4297
1635253820000|2021-10-26 13:10:20|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|1026
1635253850000|2021-10-26 13:10:50|||||||||500
1635253870000|2021-10-26 13:11:10|||||||||340
1635253910000|2021-10-26 13:11:50|2123.5||2123||2123.5||2123||6229
1635253920000|2021-10-26 13:12:00|2123.5||2123||2123.5||2123||2305
1635253950000|2021-10-26 13:12:30|||||||||1718
1635253970000|2021-10-26 13:12:50|||||||||210
1635253980000|2021-10-26 13:13:00|2122.5|2122|2123|2122|2123|2122.5|2122.5|2122|9244
1635253990000|2021-10-26 13:13:10|2122.5|2122.5|2122|2121.5|2123|2122.5|2121.5|2121|28095
1635254000000|2021-10-26 13:13:20|||||||||310
1635254010000|2021-10-26 13:13:30|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|500
1635254030000|2021-10-26 13:13:50|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|4268
1635254040000|2021-10-26 13:14:00|||||||||1000
1635254060000|2021-10-26 13:14:20|||||||||5
1635254070000|2021-10-26 13:14:30|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|2876
1635254080000|2021-10-26 13:14:40|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|425
1635254100000|2021-10-26 13:15:00|||||||||330
1635254120000|2021-10-26 13:15:20|2123.5||2123||2123.5||2123||12437
1635254140000|2021-10-26 13:15:40|2123.5||2123||2123.5||2123||2248
1635254150000|2021-10-26 13:15:50|2123.5||2123||2123.5||2123||1740
1635254160000|2021-10-26 13:16:00|2123.5||2123||2123.5||2123||3149
1635254170000|2021-10-26 13:16:10|2123.5||2123||2123.5||2123||1450
1635254180000|2021-10-26 13:16:20|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|1857
1635254200000|2021-10-26 13:16:40|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|2476
1635254210000|2021-10-26 13:16:50|||||||||1220
1635254220000|2021-10-26 13:17:00|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|364
1635254240000|2021-10-26 13:17:20|||||||||15
1635254250000|2021-10-26 13:17:30|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121|3963
1635254270000|2021-10-26 13:17:50||2121||2121.5||2121.5||2121|2744
1635254280000|2021-10-26 13:18:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|0
1635254290000|2021-10-26 13:18:10|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|4054
1635254300000|2021-10-26 13:18:20|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|2639
1635254310000|2021-10-26 13:18:30||2120||2120||2120.5||2120|0
1635254320000|2021-10-26 13:18:40||2120.5||2120.5||2120.5||2120.5|0
1635254330000|2021-10-26 13:18:50|2120.5|2120|2120.5|2120|2121|2120|2120.5|2120|95
1635254340000|2021-10-26 13:19:00|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|4476
1635254350000|2021-10-26 13:19:10|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2119.5|965
1635254370000|2021-10-26 13:19:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|299
1635254380000|2021-10-26 13:19:40|||||||||756
1635254390000|2021-10-26 13:19:50|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1774
1635254400000|2021-10-26 13:20:00|2120.5|2120|2121|2120|2121|2120|2120.5|2120|0
1635254410000|2021-10-26 13:20:10||2120.5||2120.5||2120.5||2120.5|250
1635254430000|2021-10-26 13:20:30|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|1276
1635254440000|2021-10-26 13:20:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|133
1635254450000|2021-10-26 13:20:50|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|0
1635254470000|2021-10-26 13:21:10|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|805
1635254510000|2021-10-26 13:21:50|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|3082
1635254520000|2021-10-26 13:22:00|||||||||100
1635254530000|2021-10-26 13:22:10|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|4607
1635254540000|2021-10-26 13:22:20|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|6358
1635254560000|2021-10-26 13:22:40|||||||||5
1635254570000|2021-10-26 13:22:50|2124|2122.5|2123.5|2123|2124|2123|2123.5|2122.5|4135
1635254580000|2021-10-26 13:23:00||2122.5||2123||2123||2122.5|0
1635254590000|2021-10-26 13:23:10|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|823
1635254600000|2021-10-26 13:23:20|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|963
1635254610000|2021-10-26 13:23:30||2122||2122.5||2122.5||2122|627
1635254620000|2021-10-26 13:23:40|2123.5|2123|2123|2122|2123.5|2123|2122.5|2122|2184
1635254630000|2021-10-26 13:23:50|2122.5||2122.5||2122.5||2122.5||0
1635254640000|2021-10-26 13:24:00|2123||2123||2123||2123||1322
1635254660000|2021-10-26 13:24:20||2122.5||2122.5||2122.5||2122.5|1150
1635254670000|2021-10-26 13:24:30|2122.5|2122|2123|2122|2123|2122.5|2122.5|2122|6386
1635254680000|2021-10-26 13:24:40||2122.5||2122.5||2122.5||2122.5|50
1635254690000|2021-10-26 13:24:50|2123.5||2123.5||2123.5||2123||6704
1635254700000|2021-10-26 13:25:00|2123||2123.5||2123.5||2123||1926
1635254710000|2021-10-26 13:25:10||2123||2123||2123||2123|56
1635254750000|2021-10-26 13:25:50|2123|2122.5|2123|2122.5|2123|2123|2123|2122.5|5707
1635254760000|2021-10-26 13:26:00|2123.5||2123.5||2123.5||2123.5||1394
1635254780000|2021-10-26 13:26:20|2124|2123|2123.5|2123|2124|2123|2123.5|2123|1711
1635254810000|2021-10-26 13:26:50||2122.5||2123||2123||2122.5|2741
1635254820000|2021-10-26 13:27:00|||||||||770
1635254830000|2021-10-26 13:27:10|2123|2122.5|2123|2122.5|2123|2123|2123|2122.5|2766
1635254840000|2021-10-26 13:27:20|2123.5|2123|2123.5|2123|2123.5|2123|2123.5|2123|277
1635254850000|2021-10-26 13:27:30|2123|2122.5|2123.5|2122.5|2123.5|2122.5|2123|2122.5|599
1635254860000|2021-10-26 13:27:40|2123||2123.5||2123.5||2123||0
1635254870000|2021-10-26 13:27:50||2123||2123||2123||2123|1000
1635254900000|2021-10-26 13:28:20|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|816
1635254920000|2021-10-26 13:28:40||2122.5||2122.5||2122.5||2122.5|0
1635254930000|2021-10-26 13:28:50|2123||2123||2123||2123||768
1635254940000|2021-10-26 13:29:00|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|6719
1635254960000|2021-10-26 13:29:20|2122.5|2122|2122.5|2122|2122.5|2122|2122|2121.5|4747
1635254990000|2021-10-26 13:29:50|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|7980
1635255000000|2021-10-26 13:30:00|2122.5|2122|2121|2120.5|2123|2122|2120|2119.5|23304
1635255010000|2021-10-26 13:30:10|2120.5|2120|2121|2120.5|2122|2121.5|2120.5|2120|4006
1635255020000|2021-10-26 13:30:20|2121.5|2120|2120.5|2120|2121.5|2120.5|2120|2119.5|8969
1635255030000|2021-10-26 13:30:30|2121|2119.5|2120.5|2119.5|2122|2121|2120|2119.5|4089
1635255040000|2021-10-26 13:30:40|2120|2120|2119|2118.5|2121|2120.5|2119|2118.5|6288
1635255050000|2021-10-26 13:30:50|2119.5|2119|2120|2119.5|2121|2120|2118.5|2118|19027
1635255060000|2021-10-26 13:31:00|2119.5|2119|2119|2118.5|2120.5|2119.5|2117.5|2117|15043
1635255070000|2021-10-26 13:31:10|2119.5|2119|2119|2118|2120|2119|2119|2118|2221
1635255080000|2021-10-26 13:31:20|2118.5|2117.5|2120.5|2120|2121|2120.5|2118|2117|2342
1635255090000|2021-10-26 13:31:30|2120|2119.5|2120.5|2119.5|2120.5|2120|2119.5|2119|1664
1635255100000|2021-10-26 13:31:40|2120|2120|2119.5|2119|2121|2120.5|2119|2118.5|422
1635255110000|2021-10-26 13:31:50|2119|2118.5|2119|2118.5|2120|2119|2119|2118.5|283
1635255120000|2021-10-26 13:32:00|2118.5|2118|2117.5|2117|2118.5|2118|2117|2116.5|4378
1635255130000|2021-10-26 13:32:10|2118|2117.5|2118.5|2117.5|2118.5|2117.5|2117.5|2117|3693
1635255140000|2021-10-26 13:32:20|2119|2118|2120.5|2120|2120.5|2120|2119|2118|3561
1635255150000|2021-10-26 13:32:30|2120|2119.5|2120.5|2120|2120.5|2120|2119.5|2119|1562
1635255160000|2021-10-26 13:32:40|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|1602
1635255170000|2021-10-26 13:32:50|2120.5|2120|2120|2119|2120.5|2120|2120|2119|544
1635255180000|2021-10-26 13:33:00|2119.5|2119.5|2118.5|2118|2119.5|2119.5|2118.5|2117.5|1344
1635255190000|2021-10-26 13:33:10|2118|2117.5|2119.5|2118.5|2120|2119|2118|2117|2570
1635255200000|2021-10-26 13:33:20|2120|2119|2118.5|2118|2120|2119|2118|2117.5|1992
1635255210000|2021-10-26 13:33:30|2118|2117.5|2119|2118|2119|2118.5|2118|2117|3311
1635255220000|2021-10-26 13:33:40|2118.5|2117.5|2119|2118|2119.5|2119|2118|2117.5|9695
1635255230000|2021-10-26 13:33:50|2118.5|2117.5|2118|2117|2119|2118|2118|2117|1936
1635255240000|2021-10-26 13:34:00|2117.5|2117.5|2118|2117|2118|2117.5|2117|2116|1136
1635255250000|2021-10-26 13:34:10|2117.5|2116.5|2115|2114.5|2117.5|2116.5|2115|2114.5|15762
1635255260000|2021-10-26 13:34:20|2115.5|2115|2117|2116|2117|2116|2115.5|2115|11601
1635255270000|2021-10-26 13:34:30|2116.5|2115.5|2116.5|2116|2117|2116.5|2116|2115.5|3374
1635255280000|2021-10-26 13:34:40|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|4643
1635255290000|2021-10-26 13:34:50|2116|2115.5|2116|2115|2116|2115.5|2116|2115|9457
1635255300000|2021-10-26 13:35:00|2115.5|2114.5|2115|2114|2115.5|2115|2114|2113.5|13983
1635255310000|2021-10-26 13:35:10|2114.5|2113.5|2114.5|2114|2115|2114|2114|2113|2530
1635255320000|2021-10-26 13:35:20|2115|2114.5|2116.5|2116|2116.5|2116|2114.5|2114.5|8250
1635255330000|2021-10-26 13:35:30|2117|2115.5|2116.5|2116|2117|2116|2116|2115.5|1095
1635255340000|2021-10-26 13:35:40|2116|2115.5|2118|2117|2118|2117|2116|2115.5|1150
1635255350000|2021-10-26 13:35:50|2118.5|2117.5|2119|2118|2119|2118|2118|2117.5|1667
1635255360000|2021-10-26 13:36:00|2119.5|2118.5|2119|2118|2119.5|2119|2118|2117.5|2859
1635255370000|2021-10-26 13:36:10|2118.5|2117.5|2119|2118|2119|2118.5|2118|2117.5|2007
1635255380000|2021-10-26 13:36:20|2118.5|2117.5|2119|2118.5|2119|2118.5|2118|2117.5|1303
1635255390000|2021-10-26 13:36:30|2119.5|2119|2119|2118.5|2119.5|2119|2119|2118|1382
1635255400000|2021-10-26 13:36:40|2119.5|2118|2119|2118|2119.5|2119|2119|2118|3397
1635255410000|2021-10-26 13:36:50|2118.5|2117.5|2118|2117|2118.5|2118|2117.5|2116.5|5239
1635255420000|2021-10-26 13:37:00|2118.5|2117.5|2118|2117.5|2118.5|2118|2118|2117|98
1635255430000|2021-10-26 13:37:10|2118.5|2117|2118|2117|2118.5|2117.5|2118|2117|1195
1635255440000|2021-10-26 13:37:20|2117.5|2116.5|2116.5|2116|2117.5|2116.5|2116.5|2116|4955
1635255450000|2021-10-26 13:37:30|2116|2115.5|2117|2116|2117.5|2116.5|2116|2115.5|1302
1635255460000|2021-10-26 13:37:40|2116.5|2115.5|2116|2115|2116.5|2115.5|2115.5|2115|95
1635255470000|2021-10-26 13:37:50|2116.5|2115.5|2117|2116.5|2117|2116.5|2116.5|2115.5|1825
1635255480000|2021-10-26 13:38:00|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2115.5|3055
1635255490000|2021-10-26 13:38:10|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115|1281
1635255500000|2021-10-26 13:38:20|2116.5|2116|2116|2115.5|2117|2116|2116|2115.5|6850
1635255510000|2021-10-26 13:38:30|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|1171
1635255520000|2021-10-26 13:38:40|2116.5|2116|2117|2116|2117|2116|2116|2115.5|5398
1635255530000|2021-10-26 13:38:50|2117.5|2116.5|2118.5|2118|2118.5|2118|2117|2116.5|2630
1635255540000|2021-10-26 13:39:00|2118|2117.5|2118|2117.5|2118.5|2117.5|2117.5|2117|1093
1635255550000|2021-10-26 13:39:10|2117.5|2117|2117|2116.5|2117.5|2117|2116.5|2116|5073
1635255560000|2021-10-26 13:39:20|2116.5|2116|2118|2117.5|2118|2117.5|2116.5|2116|14070
1635255570000|2021-10-26 13:39:30|2118.5|2118|2118.5|2118|2118.5|2118|2118|2117.5|448
1635255580000|2021-10-26 13:39:40|2119|2117.5|2118.5|2118|2119|2118|2118|2117.5|2971
1635255590000|2021-10-26 13:39:50|2118|2117.5|2117.5|2117|2118|2118|2117.5|2117|5746
1635255600000|2021-10-26 13:40:00|2117|2116.5|2117.5|2116.5|2117.5|2116.5|2116|2115.5|12004
1635255610000|2021-10-26 13:40:10|2117|2116|2117|2116.5|2117|2116.5|2117|2116|1509
1635255620000|2021-10-26 13:40:20|2117.5|2117|2118|2117.5|2118.5|2118|2117.5|2117|1102
1635255630000|2021-10-26 13:40:30|2117.5|2117|2117|2116.5|2118.5|2117.5|2116.5|2116|3956
1635255640000|2021-10-26 13:40:40|2117.5|2117|2116|2115.5|2117.5|2117|2116|2115.5|3257
1635255650000|2021-10-26 13:40:50|2116.5|2116|2117|2116|2117|2116|2116.5|2115.5|2322
1635255660000|2021-10-26 13:41:00|2116.5|2115.5|2116|2115|2116.5|2115.5|2115.5|2115|4968
1635255670000|2021-10-26 13:41:10|2116.5|2115.5|2117|2116|2117|2116|2116.5|2115.5|551
1635255680000|2021-10-26 13:41:20|2117.5|2116.5|2117|2116.5|2117.5|2116.5|2117|2116.5|0
1635255690000|2021-10-26 13:41:30|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|400
1635255700000|2021-10-26 13:41:40|2118|2117.5|2118|2117|2118|2117.5|2117.5|2117|1271
1635255710000|2021-10-26 13:41:50|2117.5||2117.5||2118||2117.5||0
1635255720000|2021-10-26 13:42:00|2118|2117.5|2116|2115.5|2118|2117.5|2116|2115.5|4320
1635255730000|2021-10-26 13:42:10|2116.5|2116|2116.5|2115.5|2117|2116.5|2116|2115.5|1413
1635255740000|2021-10-26 13:42:20|2116|2116|2117|2116.5|2117|2116.5|2116|2115.5|5685
1635255750000|2021-10-26 13:42:30|2117.5|2116|2117.5|2116.5|2117.5|2117|2117|2116|871
1635255760000|2021-10-26 13:42:40|2117|2117|2118|2117|2118.5|2117.5|2117|2117|150
1635255770000|2021-10-26 13:42:50|2117.5|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|741
1635255780000|2021-10-26 13:43:00|2117|2116.5|2116.5|2115.5|2117.5|2117|2116|2115.5|7268
1635255790000|2021-10-26 13:43:10|2117|2116|2115.5|2115|2117|2116|2115.5|2115|12002
1635255800000|2021-10-26 13:43:20|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|1264
1635255810000|2021-10-26 13:43:30|2116.5|2116|2116|2115.5|2116.5|2116|2115.5|2115|3867
1635255820000|2021-10-26 13:43:40|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|400
1635255830000|2021-10-26 13:43:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|292
1635255840000|2021-10-26 13:44:00|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|799
1635255850000|2021-10-26 13:44:10|2117.5|2116.5|2116.5|2116|2117.5|2117|2116.5|2116|3080
1635255860000|2021-10-26 13:44:20|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|333
1635255870000|2021-10-26 13:44:30|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|1769
1635255880000|2021-10-26 13:44:40|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|3164
1635255890000|2021-10-26 13:44:50|2116.5|2116|2117|2116.5|2117|2116.5|2116.5|2116|986
1635255900000|2021-10-26 13:45:00|2117.5|2117|2118|2117.5|2118.5|2118|2117.5|2117|3927
1635255910000|2021-10-26 13:45:10|2117.5|2117|2119.5|2119|2119.5|2119|2117.5|2117|5759
1635255920000|2021-10-26 13:45:20|2119|2118.5|2119|2118.5|2119.5|2118.5|2118.5|2118|11149
1635255930000|2021-10-26 13:45:30|2118.5|2118|2118.5|2117.5|2119|2118|2118|2117.5|4883
1635255940000|2021-10-26 13:45:40||2118||2118||2118||2118|0
1635255950000|2021-10-26 13:45:50|2119|2117.5|2119|2118.5|2119.5|2119|2118.5|2117.5|1088
1635255960000|2021-10-26 13:46:00|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|400
1635255970000|2021-10-26 13:46:10|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118|5788
1635255980000|2021-10-26 13:46:20|2118.5|2118|2118|2117|2119|2118.5|2118|2117|3361
1635255990000|2021-10-26 13:46:30|2118.5|2117.5|2117.5|2117|2118.5|2118|2117.5|2117|10681
1635256000000|2021-10-26 13:46:40|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|3991
1635256010000|2021-10-26 13:46:50|2118||2117.5||2118||2117.5||0
1635256020000|2021-10-26 13:47:00|2117|2116.5|2117|2116.5|2117.5|2116.5|2117|2116.5|402
1635256030000|2021-10-26 13:47:10|2117.5|2117|2117.5|2116.5|2118|2117.5|2117.5|2116.5|930
1635256040000|2021-10-26 13:47:20|2118|2117.5|2118|2117.5|2118|2117.5|2117.5|2117|13000
1635256050000|2021-10-26 13:47:30|2117.5|2117|2118.5|2117.5|2118.5|2117.5|2117.5|2117|0
1635256060000|2021-10-26 13:47:40|2118|2118|2117.5|2117|2118|2118|2117.5|2117|1218
1635256070000|2021-10-26 13:47:50|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1899
1635256080000|2021-10-26 13:48:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117|309
1635256090000|2021-10-26 13:48:10|2117.5|2117|2118|2117.5|2118.5|2117.5|2117.5|2117|2538
1635256100000|2021-10-26 13:48:20|2118.5|2118|2119|2118.5|2119|2118.5|2118|2117.5|4344
1635256110000|2021-10-26 13:48:30|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|1620
1635256120000|2021-10-26 13:48:40|2118.5|2118|2119|2118|2119|2118.5|2118.5|2118|497
1635256130000|2021-10-26 13:48:50|2119.5|2118.5|2119.5|2119|2119.5|2119|2119.5|2118.5|778
1635256140000|2021-10-26 13:49:00|2120|2118.5|2120|2119.5|2120.5|2119.5|2119|2118.5|4918
1635256150000|2021-10-26 13:49:10|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119|4007
1635256160000|2021-10-26 13:49:20|2121|2120.5|2121|2120.5|2121.5|2121|2120.5|2120.5|2537
1635256170000|2021-10-26 13:49:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2120.5|0
1635256180000|2021-10-26 13:49:40|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|9654
1635256190000|2021-10-26 13:49:50|2122.5|2122|2122.5|2122|2122.5|2122|2122|2122|974
1635256200000|2021-10-26 13:50:00|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|5088
1635256210000|2021-10-26 13:50:10|2122.5|2122|2123|2122|2123|2122.5|2122|2122|1646
1635256220000|2021-10-26 13:50:20|2123.5|2122.5|2124|2123|2124|2123.5|2123|2122.5|11073
1635256230000|2021-10-26 13:50:30|2123.5||2123.5||2124||2123.5||0
1635256240000|2021-10-26 13:50:40|2124|2122.5|2122.5|2122|2124|2123|2122.5|2122|4096
1635256250000|2021-10-26 13:50:50|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|773
1635256270000|2021-10-26 13:51:10|2123|2122.5|2122.5|2121.5|2123|2122.5|2122|2121.5|2796
1635256280000|2021-10-26 13:51:20||2122||2121.5||2122||2121.5|0
1635256290000|2021-10-26 13:51:30|2122|2121|2121|2120|2122|2121|2121|2120|3458
1635256300000|2021-10-26 13:51:40||2120.5||2120||2120.5||2120|828
1635256310000|2021-10-26 13:51:50|2120.5|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|379
1635256320000|2021-10-26 13:52:00|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1585
1635256330000|2021-10-26 13:52:10|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|384
1635256340000|2021-10-26 13:52:20|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|1488
1635256350000|2021-10-26 13:52:30|2121||2120.5||2121||2120.5||0
1635256360000|2021-10-26 13:52:40|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|349
1635256370000|2021-10-26 13:52:50|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|1187
1635256380000|2021-10-26 13:53:00|2120|2119.5|2120|2119|2120|2119.5|2119.5|2119|4696
1635256390000|2021-10-26 13:53:10||2119.5||2119.5||2119.5||2119.5|0
1635256400000|2021-10-26 13:53:20|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|2356
1635256410000|2021-10-26 13:53:30|2119.5|2119|2120|2119|2120|2119.5|2119.5|2119|851
1635256420000|2021-10-26 13:53:40|2119.5|2118.5|2119.5|2119|2119.5|2119|2119|2118|3046
1635256430000|2021-10-26 13:53:50|2119|2118.5|2120|2119|2120|2119.5|2119|2118.5|1507
1635256440000|2021-10-26 13:54:00||2119.5||2119||2119.5||2119|2735
1635256450000|2021-10-26 13:54:10|2120.5|2119.5|2120.5|2120|2120.5|2120|2120.5|2119.5|11175
1635256460000|2021-10-26 13:54:20|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|4050
1635256470000|2021-10-26 13:54:30|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|1006
1635256480000|2021-10-26 13:54:40|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2119|2817
1635256490000|2021-10-26 13:54:50|2119|2118.5|2119|2118|2119|2118.5|2118|2117.5|4345
1635256500000|2021-10-26 13:55:00|2118.5|2118.5|2118.5|2118|2119|2118.5|2118|2117.5|3159
1635256510000|2021-10-26 13:55:10|2119|2118.5|2120|2119.5|2120|2119.5|2119|2118.5|627
1635256520000|2021-10-26 13:55:20|2119.5|2119|2120|2119.5|2120.5|2120|2119.5|2119|3097
1635256530000|2021-10-26 13:55:30|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|98
1635256550000|2021-10-26 13:55:50|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|1346
1635256560000|2021-10-26 13:56:00|2120.5|2120|2120.5|2120|2120.5|2120|2120|2119.5|400
1635256570000|2021-10-26 13:56:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|438
1635256580000|2021-10-26 13:56:20|2120.5|2120|2120|2119.5|2120.5|2120|2119.5|2119|5446
1635256590000|2021-10-26 13:56:30|||||||||7500
1635256600000|2021-10-26 13:56:40|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|656
1635256610000|2021-10-26 13:56:50|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1985
1635256620000|2021-10-26 13:57:00|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|1509
1635256630000|2021-10-26 13:57:10|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120.5|0
1635256640000|2021-10-26 13:57:20|2120.5|2120|2121|2120.5|2121.5|2121|2120.5|2120|1109
1635256660000|2021-10-26 13:57:40|2120.5|2120|2119.5|2119|2121|2120|2119.5|2119|7903
1635256670000|2021-10-26 13:57:50|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|1063
1635256680000|2021-10-26 13:58:00|2119.5|2119|2119.5|2119|2119.5|2119|2119.5|2118.5|4733
1635256690000|2021-10-26 13:58:10|2119|2118.5|2119|2118.5|2119.5|2119|2119|2118.5|1184
1635256700000|2021-10-26 13:58:20|2119.5|2118|2119|2118|2119.5|2118.5|2119|2118|3812
1635256710000|2021-10-26 13:58:30|2119.5|2118.5|2120|2119.5|2120|2119.5|2119|2118.5|492
1635256720000|2021-10-26 13:58:40|2119.5|2119|2119.5|2119|2120|2119|2119.5|2119|410
1635256730000|2021-10-26 13:58:50||2118.5||2119||2119||2118.5|1116
1635256740000|2021-10-26 13:59:00|2120|2118.5|2120|2119.5|2120|2119.5|2120|2118.5|1501
1635256750000|2021-10-26 13:59:10|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|5674
1635256760000|2021-10-26 13:59:20|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|6328
1635256770000|2021-10-26 13:59:30|2119.5|2119|2120.5|2119.5|2120.5|2119.5|2119.5|2119|2199
1635256780000|2021-10-26 13:59:40|2120|2119|2120.5|2120|2120.5|2120|2120|2119|1270
1635256790000|2021-10-26 13:59:50|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119|4167
1635256800000|2021-10-26 14:00:00|2119.5|2119|2119|2118|2119.5|2119.5|2118.5|2118|10894
1635256810000|2021-10-26 14:00:10|2118.5|2117.5|2119|2118.5|2119|2118.5|2118|2117|13016
1635256820000|2021-10-26 14:00:20|2119.5|2119|2120|2119.5|2120|2119.5|2119|2118.5|2058
1635256830000|2021-10-26 14:00:30|2119.5|2119|2120.5|2119.5|2120.5|2119.5|2119.5|2119|891
1635256840000|2021-10-26 14:00:40|2120|2120|2121|2120.5|2121|2120.5|2120|2120|714
1635256850000|2021-10-26 14:00:50|2121.5||2121.5||2121.5||2121||0
1635256860000|2021-10-26 14:01:00|2122|2121|2121|2120|2122|2121.5|2120.5|2120|1781
1635256870000|2021-10-26 14:01:10|2120.5|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|250
1635256880000|2021-10-26 14:01:20|2121|2120.5|2121.5|2121|2122|2121.5|2121|2120.5|922
1635256890000|2021-10-26 14:01:30|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|1992
1635256900000|2021-10-26 14:01:40|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|1368
1635256910000|2021-10-26 14:01:50|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|373
1635256920000|2021-10-26 14:02:00|2124|2122.5|2123.5|2123|2124|2123.5|2123|2122.5|2824
1635256940000|2021-10-26 14:02:20|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1346
1635256950000|2021-10-26 14:02:30|2123.5|2123|2123.5|2123|2124|2123.5|2123.5|2123|918
1635256960000|2021-10-26 14:02:40|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|326
1635256970000|2021-10-26 14:02:50|2123|2122.5|2123.5|2123|2124|2123.5|2123|2122.5|9699
1635256980000|2021-10-26 14:03:00||2122.5||2123||2123||2122.5|1715
1635256990000|2021-10-26 14:03:10|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|1226
1635257000000|2021-10-26 14:03:20|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|11736
1635257010000|2021-10-26 14:03:30|2125|2124.5|2125|2124.5|2125|2124.5|2125|2124.5|1123
1635257020000|2021-10-26 14:03:40|2124.5|2124|2124.5|2124|2125|2124.5|2124.5|2124|71542
1635257030000|2021-10-26 14:03:50|2124|2123.5|2124.5|2124|2124.5|2124|2124|2123.5|1565
1635257060000|2021-10-26 14:04:20|2124|2123.5|2124|2123.5|2124|2123.5|2124|2123.5|1799
1635257070000|2021-10-26 14:04:30|||||||||250
1635257080000|2021-10-26 14:04:40|2123.5|2123|2123.5|2123|2124|2123.5|2123|2122.5|4308
1635257090000|2021-10-26 14:04:50|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|898
1635257100000|2021-10-26 14:05:00|2123|2122.5|2123|2122.5|2123|2123|2122.5|2122|9777
1635257110000|2021-10-26 14:05:10|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|1198
1635257120000|2021-10-26 14:05:20|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|377
1635257130000|2021-10-26 14:05:30|2123|2122.5|2123|2122.5|2123.5|2123|2123|2122.5|1223
1635257140000|2021-10-26 14:05:40|2123.5|2123|2123.5|2123|2123.5|2123|2123|2122.5|299
1635257150000|2021-10-26 14:05:50|2124|2123.5|2123.5|2123|2124|2123.5|2123.5|2123|50
1635257160000|2021-10-26 14:06:00|2124||2123.5||2124||2123.5||166
1635257170000|2021-10-26 14:06:10|2124|2122.5|2123.5|2123|2124|2123.5|2123.5|2122.5|7223
1635257180000|2021-10-26 14:06:20|||||||||6149
1635257190000|2021-10-26 14:06:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|394
1635257200000|2021-10-26 14:06:40|2122.5|2122|2122.5|2122|2123|2122.5|2122.5|2122|1225
1635257210000|2021-10-26 14:06:50|2123|2122.5|2123|2122|2123|2122.5|2122.5|2122|2889
1635257220000|2021-10-26 14:07:00|2122.5|2122.5|2123|2122.5|2123|2122.5|2122.5|2122.5|552
1635257230000|2021-10-26 14:07:10|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|0
1635257240000|2021-10-26 14:07:20|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|948
1635257250000|2021-10-26 14:07:30|2123|2122.5|2123|2122.5|2123|2122.5|2122.5|2122|1199
1635257260000|2021-10-26 14:07:40|2122.5|2122|2122.5|2121.5|2123|2122.5|2122|2121.5|1273
1635257270000|2021-10-26 14:07:50|2122||2122||2122.5||2122||0
1635257280000|2021-10-26 14:08:00|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|1112
1635257290000|2021-10-26 14:08:10|||||||||400
1635257300000|2021-10-26 14:08:20|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|537
1635257310000|2021-10-26 14:08:30|2120.5|2120|2122|2121|2122.5|2122|2120.5|2120|27677
1635257320000|2021-10-26 14:08:40|2121.5|2121.5|2122|2121.5|2122|2121.5|2121.5|2121|3930
1635257330000|2021-10-26 14:08:50|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|2211
1635257340000|2021-10-26 14:09:00|2122|2121.5|2122|2121.5|2122.5|2122|2122|2121.5|1405
1635257350000|2021-10-26 14:09:10||2121||2121.5||2121.5||2121|2541
1635257360000|2021-10-26 14:09:20|2121.5|2121|2121|2120.5|2121.5|2121.5|2121|2120.5|3618
1635257370000|2021-10-26 14:09:30|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|1313
1635257380000|2021-10-26 14:09:40|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|224
1635257390000|2021-10-26 14:09:50|2121.5|2121|2120.5|2120|2121.5|2121|2120|2119|33849
1635257400000|2021-10-26 14:10:00|2121|2120.5|2121|2120|2121|2120.5|2120.5|2120|6710
1635257410000|2021-10-26 14:10:10|2120.5|2120.5|2121|2120.5|2121.5|2120.5|2120.5|2120|49
1635257420000|2021-10-26 14:10:20|2120.5|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|15642
1635257430000|2021-10-26 14:10:30|2121|2120.5|2121.5|2120.5|2121.5|2120.5|2121|2120.5|4112
1635257440000|2021-10-26 14:10:40|2121|2121|2121.5|2121|2121.5|2121|2121|2121|350
1635257450000|2021-10-26 14:10:50|2121|2120.5|2121|2120.5|2121.5|2121|2121|2120.5|1302
1635257460000|2021-10-26 14:11:00|2121.5|2121|2120.5|2120|2121.5|2121|2120.5|2120|1272
1635257470000|2021-10-26 14:11:10|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|4012
1635257480000|2021-10-26 14:11:20|2120.5|2120|2120|2119.5|2121|2120|2120|2119.5|795
1635257490000|2021-10-26 14:11:30|2120.5|2120|2120|2119.5|2120.5|2120|2120|2119.5|2041
1635257500000|2021-10-26 14:11:40|2119.5|2119|2120.5|2120|2120.5|2120|2119.5|2119|3934
1635257520000|2021-10-26 14:12:00|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1272
1635257530000|2021-10-26 14:12:10|2121||2120.5||2121||2120.5||3100
1635257540000|2021-10-26 14:12:20|2121||2120.5||2121||2120.5||200
1635257550000|2021-10-26 14:12:30|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|95
1635257560000|2021-10-26 14:12:40|2120|2119.5|2120.5|2119.5|2120.5|2120|2120|2119.5|3070
1635257570000|2021-10-26 14:12:50|2120||2120.5||2120.5||2120||754
1635257580000|2021-10-26 14:13:00|2121|2120|2120.5|2120|2121|2120.5|2120|2119.5|2778
1635257590000|2021-10-26 14:13:10|2120|2119.5|2120.5|2119.5|2120.5|2119.5|2120|2119.5|1200
1635257600000|2021-10-26 14:13:20||2120||2120||2120||2120|43
1635257610000|2021-10-26 14:13:30|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|255
1635257620000|2021-10-26 14:13:40|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|3679
1635257630000|2021-10-26 14:13:50|2120.5|2120|2120.5|2120|2120.5|2120|2120|2120|500
1635257640000|2021-10-26 14:14:00|2121||2120.5||2121||2120.5||250
1635257650000|2021-10-26 14:14:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1897
1635257660000|2021-10-26 14:14:20|2120.5|2119|2120.5|2120|2120.5|2120|2120.5|2119|4565
1635257670000|2021-10-26 14:14:30|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1744
1635257680000|2021-10-26 14:14:40|2120|2119.5|2120.5|2120|2120.5|2120|2120|2119.5|1351
1635257690000|2021-10-26 14:14:50|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1006
1635257700000|2021-10-26 14:15:00|2119.5|2119|2119.5|2119|2120|2119.5|2119.5|2119|3669
1635257710000|2021-10-26 14:15:10|2120|2119.5|2120|2119.5|2120|2119.5|2120|2119.5|1637
1635257720000|2021-10-26 14:15:20|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|1560
1635257740000|2021-10-26 14:15:40|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|8225
1635257750000|2021-10-26 14:15:50|2121|2120.5|2121|2120.5|2121.5|2121|2120.5|2120|3578
1635257760000|2021-10-26 14:16:00|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|1741
1635257770000|2021-10-26 14:16:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|482
1635257780000|2021-10-26 14:16:20|2121.5|2121|2121.5|2121|2121.5|2121|2121|2120.5|3522
1635257790000|2021-10-26 14:16:30|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|870
1635257800000|2021-10-26 14:16:40|||||||||1678
1635257810000|2021-10-26 14:16:50|2121|2120.5|2120.5|2120|2121.5|2121|2120.5|2120|3358
1635257820000|2021-10-26 14:17:00|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|1859
1635257830000|2021-10-26 14:17:10|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|5043
1635257840000|2021-10-26 14:17:20|2121|2120.5|2120.5|2120|2121|2120.5|2120.5|2120|1371
1635257850000|2021-10-26 14:17:30|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|502
1635257860000|2021-10-26 14:17:40|||||||||16
1635257870000|2021-10-26 14:17:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|566
1635257880000|2021-10-26 14:18:00|2121|2120.5|2121|2120.5|2121|2120.5|2120.5|2120|5848
1635257890000|2021-10-26 14:18:10|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|0
1635257900000|2021-10-26 14:18:20|2120|2119.5|2120|2119.5|2120|2119.5|2119.5|2119|3680
1635257910000|2021-10-26 14:18:30|2119.5|2119|2120.5|2120|2121|2120|2119.5|2119|2153
1635257920000|2021-10-26 14:18:40|2121||2120.5||2121||2120.5||0
1635257930000|2021-10-26 14:18:50|2121|2120.5|2121.5|2120.5|2121.5|2121|2120.5|2120|6185
1635257940000|2021-10-26 14:19:00|2121|2121|2121|2120.5|2121|2121|2121|2120.5|0
1635257950000|2021-10-26 14:19:10|2121.5|2121|2121|2120.5|2121.5|2121|2121|2120.5|1015
1635257960000|2021-10-26 14:19:20|2120.5|2120|2121|2120.5|2121|2120.5|2120.5|2120|400
1635257970000|2021-10-26 14:19:30|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|426
1635257980000|2021-10-26 14:19:40|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|714
1635258000000|2021-10-26 14:20:00|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|3601
1635258010000|2021-10-26 14:20:10|2122|2121.5|2122|2121.5|2122|2122|2121.5|2121|3909
1635258020000|2021-10-26 14:20:20||2121||2121.5||2121.5||2121|0
1635258030000|2021-10-26 14:20:30|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|2089
1635258040000|2021-10-26 14:20:40|2121.5|2121|2122|2121.5|2122|2121.5|2121.5|2121|3885
1635258050000|2021-10-26 14:20:50|2122.5|2122|2122|2121|2122.5|2122|2122|2121|462
1635258060000|2021-10-26 14:21:00|2121.5|2120.5|2121.5|2121|2122|2121|2121|2120.5|1120
1635258070000|2021-10-26 14:21:10|2122|2121.5|2122|2121.5|2122.5|2121.5|2122|2121.5|717
1635258080000|2021-10-26 14:21:20|2121.5|2121|2122|2121|2122|2121|2121.5|2121|0
1635258090000|2021-10-26 14:21:30|2121.5||2121.5||2122||2121.5||0
1635258110000|2021-10-26 14:21:50|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|972
1635258120000|2021-10-26 14:22:00|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|2591
1635258130000|2021-10-26 14:22:10|||||||||34
1635258140000|2021-10-26 14:22:20|||||||||380
1635258150000|2021-10-26 14:22:30|2122.5|2122|2122|2121.5|2122.5|2122|2122|2121.5|2298
1635258160000|2021-10-26 14:22:40|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|450
1635258170000|2021-10-26 14:22:50|2122|2121.5|2122.5|2122|2122.5|2122|2122|2121.5|2443
1635258180000|2021-10-26 14:23:00|2122|2121.5|2122.5|2121.5|2122.5|2122|2122|2121.5|2312
1635258190000|2021-10-26 14:23:10|2122|2122|2122|2121.5|2122.5|2122|2122|2121.5|400
1635258200000|2021-10-26 14:23:20|2122.5|2122|2122.5|2122|2122.5|2122|2122.5|2122|484
1635258210000|2021-10-26 14:23:30|2123|2122.5|2123|2122.5|2123|2122.5|2123|2122.5|6399
1635258220000|2021-10-26 14:23:40|||||||||1662
1635258230000|2021-10-26 14:23:50|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|751
1635258240000|2021-10-26 14:24:00|2122.5|2122|2122.5|2122|2123|2122|2122.5|2122|1214
1635258260000|2021-10-26 14:24:20|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|1683
1635258270000|2021-10-26 14:24:30|2123|2122.5|2123|2122.5|2123|2122.5|2122.5|2122.5|130
1635258280000|2021-10-26 14:24:40|2122.5|2122|2123|2122.5|2123|2122.5|2122.5|2122|95
1635258290000|2021-10-26 14:24:50||2122||2122||2122||2122|436
1635258300000|2021-10-26 14:25:00|2122.5|2122.5|2122.5|2122|2122.5|2122.5|2122.5|2122|0
1635258320000|2021-10-26 14:25:20|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|660
1635258330000|2021-10-26 14:25:30|2122|2121.5|2122|2121.5|2122|2121.5|2122|2121.5|322
1635258340000|2021-10-26 14:25:40|2121.5|2121|2121.5|2121|2121.5|2121|2121.5|2121|795
1635258350000|2021-10-26 14:25:50|2121|2120.5|2121|2120.5|2121|2121|2121|2120.5|0
1635258360000|2021-10-26 14:26:00|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|855
1635258370000|2021-10-26 14:26:10|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120|1641
1635258380000|2021-10-26 14:26:20|||||||||1000
1635258390000|2021-10-26 14:26:30|2121.5|2121|2121.5|2121|2121.5|2121|2121|2120.5|1999
1635258400000|2021-10-26 14:26:40|2121|2120.5|2121.5|2121|2122|2121.5|2121|2120.5|6329
1635258410000|2021-10-26 14:26:50|2122|2121.5|2121.5|2121|2122|2121.5|2121.5|2121|800
1635258420000|2021-10-26 14:27:00|2121|2120.5|2121|2120.5|2121|2120.5|2121|2120.5|100
1635258430000|2021-10-26 14:27:10|2120.5|2120|2120.5|2120|2121|2120.5|2120.5|2120|3260
1635258440000|2021-10-26 14:27:20|2120|2119.5|2120|2119.5|2120.5|2120|2120|2119.5|1635
1635258460000|2021-10-26 14:27:40|2120.5|2120|2120.5|2119.5|2120.5|2120|2120|2119.5|3760
1635258470000|2021-10-26 14:27:50||2120||2119.5||2120||2119.5|150
1635258480000|2021-10-26 14:28:00|2120|2120|2120|2119.5|2120|2120|2120|2119|95
1635258490000|2021-10-26 14:28:10|2120.5|2120|2120|2119.5|2120.5|2120|2119.5|2119|287
1635258500000|2021-10-26 14:28:20|2119.5|2119|2120|2119.5|2120|2119.5|2119.5|2119|127
1635258510000|2021-10-26 14:28:30|2119.5|2119|2119.5|2119|2120|2119|2119.5|2119|0
1635258530000|2021-10-26 14:28:50|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1096
1635258550000|2021-10-26 14:29:10|2119.5|2118|2119|2118.5|2119.5|2119|2119|2118|1426
1635258560000|2021-10-26 14:29:20|||||||||943
1635258570000|2021-10-26 14:29:30|2118.5|2118|2118.5|2118|2119|2118|2118.5|2118|0
1635258580000|2021-10-26 14:29:40|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|945
1635258590000|2021-10-26 14:29:50|||||||||94
1635258600000|2021-10-26 14:30:00|2118.5|2118|2119|2118.5|2119|2118.5|2118.5|2118|593
1635258610000|2021-10-26 14:30:10|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|1006
1635258620000|2021-10-26 14:30:20|2118|2117.5|2118.5|2118|2119|2118|2118|2117.5|4882
1635258640000|2021-10-26 14:30:40|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|399
1635258650000|2021-10-26 14:30:50|2119|2117.5|2118|2117.5|2119|2118|2118|2117.5|1445
1635258660000|2021-10-26 14:31:00|2117.5|2117|2117.5|2117|2118|2117.5|2117.5|2117|3741
1635258680000|2021-10-26 14:31:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|0
1635258690000|2021-10-26 14:31:30|2117.5|2117|2117.5|2117|2117.5|2117|2117|2116.5|803
1635258700000|2021-10-26 14:31:40|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|381
1635258710000|2021-10-26 14:31:50||2116.5||2116.5||2117||2116.5|0
1635258720000|2021-10-26 14:32:00||2117||2117||2117||2116.5|0
1635258730000|2021-10-26 14:32:10|||||||||500
1635258740000|2021-10-26 14:32:20|2118|2117.5|2118.5|2118|2118.5|2118|2117.5|2117.5|962
1635258750000|2021-10-26 14:32:30|2118|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117.5|705
1635258760000|2021-10-26 14:32:40|2118|2118|2118.5|2117.5|2118.5|2118|2118|2117.5|1564
1635258770000|2021-10-26 14:32:50|2118|2117|2117.5|2117|2118|2117|2117.5|2117|301
1635258780000|2021-10-26 14:33:00|||||||||100
1635258790000|2021-10-26 14:33:10|||||||||351
1635258800000|2021-10-26 14:33:20|2118|2117.5|2118.5|2117.5|2118.5|2117.5|2118|2117.5|95
1635258810000|2021-10-26 14:33:30|2118||2118||2118.5||2118||1628
1635258820000|2021-10-26 14:33:40|2118.5|2118|2118|2117.5|2118.5|2118|2118|2117.5|5387
1635258840000|2021-10-26 14:34:00|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|495
1635258850000|2021-10-26 14:34:10|2118||2117.5||2118||2117.5||10400
1635258860000|2021-10-26 14:34:20|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|1572
1635258870000|2021-10-26 14:34:30|2117|2116.5|2117.5|2117|2117.5|2117|2117|2116.5|4017
1635258880000|2021-10-26 14:34:40|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116|3113
1635258900000|2021-10-26 14:35:00|||||||||500
1635258910000|2021-10-26 14:35:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1167
1635258950000|2021-10-26 14:35:50|||||||||453
1635258960000|2021-10-26 14:36:00|||||||||451
1635258970000|2021-10-26 14:36:10|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|2883
1635258980000|2021-10-26 14:36:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|548
1635258990000|2021-10-26 14:36:30|2116.5|2116|2116.5|2116|2116.5|2116.5|2116.5|2116|250
1635259010000|2021-10-26 14:36:50|||||||||462
1635259020000|2021-10-26 14:37:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|8066
1635259030000|2021-10-26 14:37:10|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|680
1635259050000|2021-10-26 14:37:30|||||||||472
1635259060000|2021-10-26 14:37:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3554
1635259070000|2021-10-26 14:37:50|2117||2116.5||2117||2116.5||396
1635259080000|2021-10-26 14:38:00|2117|2116.5|2117|2116|2117|2116.5|2116.5|2116|1601
1635259090000|2021-10-26 14:38:10|2116.5|2116.5|2116.5|2116|2116.5|2116.5|2116.5|2116|400
1635259100000|2021-10-26 14:38:20|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|400
1635259140000|2021-10-26 14:39:00||2116||2116||2116.5||2116|0
1635259150000|2021-10-26 14:39:10|2116.5|2116.5|2116.5|2115.5|2116.5|2116.5|2116.5|2115.5|798
1635259160000|2021-10-26 14:39:20||2116||2116||2116||2115.5|1620
1635259170000|2021-10-26 14:39:30|||||||||435
1635259180000|2021-10-26 14:39:40|2116|2115.5|2116|2115.5|2116.5|2116|2116|2115.5|1369
1635259200000|2021-10-26 14:40:00|||||||||120
1635259210000|2021-10-26 14:40:10|||||||||895
1635259220000|2021-10-26 14:40:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|375
1635259240000|2021-10-26 14:40:40|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|1001
1635259250000|2021-10-26 14:40:50|||||||||1000
1635259260000|2021-10-26 14:41:00|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|1412
1635259280000|2021-10-26 14:41:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1651
1635259290000|2021-10-26 14:41:30|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|1514
1635259300000|2021-10-26 14:41:40|||||||||1078
1635259310000|2021-10-26 14:41:50|||||||||46
1635259320000|2021-10-26 14:42:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|495
1635259340000|2021-10-26 14:42:20||2115.5||2115.5||2116||2115.5|25
1635259350000|2021-10-26 14:42:30|2116|2115|2115.5|2115|2116|2115|2115.5|2115|998
1635259360000|2021-10-26 14:42:40|||||||||1000
1635259370000|2021-10-26 14:42:50|||||||||1011
1635259380000|2021-10-26 14:43:00|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|15055
1635259390000|2021-10-26 14:43:10|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114|881
1635259400000|2021-10-26 14:43:20|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|1606
1635259410000|2021-10-26 14:43:30|||||||||489
1635259420000|2021-10-26 14:43:40||2114||2114.5||2114.5||2114|2500
1635259430000|2021-10-26 14:43:50||2114||2114.5||2114.5||2114|500
1635259440000|2021-10-26 14:44:00|2116|2115|2115.5|2115|2116|2115.5|2115.5|2114.5|43122
1635259450000|2021-10-26 14:44:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|461
1635259460000|2021-10-26 14:44:20||2115||2115||2115||2115|1758
1635259470000|2021-10-26 14:44:30||2115.5||2115.5||2115.5||2115.5|449
1635259490000|2021-10-26 14:44:50|||||||||151
1635259500000|2021-10-26 14:45:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|319
1635259510000|2021-10-26 14:45:10|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|95
1635259520000|2021-10-26 14:45:20|2116||2116||2116.5||2116||0
1635259540000|2021-10-26 14:45:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|0
1635259560000|2021-10-26 14:46:00|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|494
1635259570000|2021-10-26 14:46:10||2116||2116||2116||2116|0
1635259580000|2021-10-26 14:46:20||2115.5||2116||2116||2115.5|399
1635259590000|2021-10-26 14:46:30|||||||||780
1635259600000|2021-10-26 14:46:40|||||||||258
1635259610000|2021-10-26 14:46:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|2034
1635259620000|2021-10-26 14:47:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|728
1635259640000|2021-10-26 14:47:20|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|3322
1635259650000|2021-10-26 14:47:30|||||||||295
1635259660000|2021-10-26 14:47:40|2116|2115.5|2116.5|2115.5|2116.5|2115.5|2116|2115.5|541
1635259670000|2021-10-26 14:47:50|2116|2116|2116|2115.5|2116|2116|2116|2115.5|400
1635259680000|2021-10-26 14:48:00|2116.5|2115|2116|2115.5|2116.5|2116|2116|2115|6208
1635259700000|2021-10-26 14:48:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|232
1635259710000|2021-10-26 14:48:30|||||||||404
1635259730000|2021-10-26 14:48:50|||||||||1216
1635259750000|2021-10-26 14:49:10|||||||||542
1635259760000|2021-10-26 14:49:20|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116|5095
1635259780000|2021-10-26 14:49:40||2116||2116.5||2116.5||2116|1027
1635259790000|2021-10-26 14:49:50|||||||||4
1635259810000|2021-10-26 14:50:10|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1479
1635259820000|2021-10-26 14:50:20|||||||||5177
1635259830000|2021-10-26 14:50:30|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|3470
1635259850000|2021-10-26 14:50:50|2116|2115.5|2116.5|2116|2116.5|2116|2116|2115.5|9316
1635259860000|2021-10-26 14:51:00|||||||||500
1635259870000|2021-10-26 14:51:10|||||||||200
1635259880000|2021-10-26 14:51:20|||||||||500
1635259890000|2021-10-26 14:51:30|2117|2116.5|2117|2116.5|2117|2116.5|2117|2116.5|2157
1635259900000|2021-10-26 14:51:40|||||||||2071
1635259910000|2021-10-26 14:51:50|||||||||5463
1635259930000|2021-10-26 14:52:10|||||||||498
1635259950000|2021-10-26 14:52:30|||||||||4000
1635259970000|2021-10-26 14:52:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|4228
1635259980000|2021-10-26 14:53:00|||||||||674
1635259990000|2021-10-26 14:53:10|||||||||2026
1635260000000|2021-10-26 14:53:20|||||||||7219
1635260010000|2021-10-26 14:53:30|||||||||3300
1635260020000|2021-10-26 14:53:40|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|3638
1635260040000|2021-10-26 14:54:00|2117.5|2117|2118|2117|2118|2117|2117.5|2117|4444
1635260050000|2021-10-26 14:54:10|2117.5||2117.5||2117.5||2117.5||50
1635260060000|2021-10-26 14:54:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|834
1635260080000|2021-10-26 14:54:40|||||||||51
1635260090000|2021-10-26 14:54:50|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|352
1635260100000|2021-10-26 14:55:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|482
1635260110000|2021-10-26 14:55:10|||||||||100
1635260120000|2021-10-26 14:55:20|||||||||25
1635260130000|2021-10-26 14:55:30|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|3704
1635260140000|2021-10-26 14:55:40|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1063
1635260150000|2021-10-26 14:55:50|||||||||1247
1635260180000|2021-10-26 14:56:20|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|8636
1635260210000|2021-10-26 14:56:50|||||||||1
1635260220000|2021-10-26 14:57:00|||||||||236
1635260240000|2021-10-26 14:57:20|||||||||394
1635260250000|2021-10-26 14:57:30|||||||||921
1635260260000|2021-10-26 14:57:40|2119|2118.5|2119|2118.5|2119|2118.5|2118.5|2118|1223
1635260270000|2021-10-26 14:57:50|||||||||400
1635260280000|2021-10-26 14:58:00|||||||||2000
1635260290000|2021-10-26 14:58:10|2118.5|2118|2118.5|2118|2119|2118.5|2118.5|2118|4149
1635260310000|2021-10-26 14:58:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118|5975
1635260320000|2021-10-26 14:58:40|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|138
1635260330000|2021-10-26 14:58:50|||||||||357
1635260340000|2021-10-26 14:59:00|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1284
1635260350000|2021-10-26 14:59:10|2117.5|2117|2117.5|2117|2117.5|2117.5|2117.5|2117|236
1635260360000|2021-10-26 14:59:20|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|1789
1635260370000|2021-10-26 14:59:30|2118|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|2930
1635260390000|2021-10-26 14:59:50|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|6502
1635260400000|2021-10-26 15:00:00|2119||2118.5||2119||2118.5||1278
1635260420000|2021-10-26 15:00:20|||||||||295
1635260430000|2021-10-26 15:00:30|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|683
1635260450000|2021-10-26 15:00:50|2118.5|2118|2118.5|2118|2119|2118|2118.5|2118|3752
1635260460000|2021-10-26 15:01:00|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|786
1635260470000|2021-10-26 15:01:10|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|1855
1635260480000|2021-10-26 15:01:20|2119|2118.5|2119|2118.5|2119|2118.5|2119|2118.5|1803
1635260500000|2021-10-26 15:01:40|||||||||430
1635260510000|2021-10-26 15:01:50|||||||||1859
1635260520000|2021-10-26 15:02:00|2118.5|2118|2118.5|2118|2118.5|2118|2118.5|2118|2644
1635260530000|2021-10-26 15:02:10|2118|2117.5|2118|2117|2118|2117.5|2117.5|2117|5904
1635260540000|2021-10-26 15:02:20|2117.5|2117.5|2117.5|2117|2118|2117.5|2117.5|2117|697
1635260550000|2021-10-26 15:02:30|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|1258
1635260570000|2021-10-26 15:02:50|||||||||500
1635260580000|2021-10-26 15:03:00|||||||||1926
1635260590000|2021-10-26 15:03:10|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|3628
1635260600000|2021-10-26 15:03:20|2117|2116|2117|2116.5|2117.5|2117|2117|2116|32533
1635260610000|2021-10-26 15:03:30|||||||||1450
1635260620000|2021-10-26 15:03:40|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2711
1635260630000|2021-10-26 15:03:50|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|30746
1635260640000|2021-10-26 15:04:00|2115|2114.5|2115|2114.5|2115|2114.5|2114.5|2114|13860
1635260650000|2021-10-26 15:04:10|2114.5|2114|2114.5|2114|2115|2114.5|2114.5|2114|2184
1635260660000|2021-10-26 15:04:20|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|4468
1635260670000|2021-10-26 15:04:30|||||||||1243
1635260700000|2021-10-26 15:05:00|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3565
1635260730000|2021-10-26 15:05:30|2114.5|2114|2115|2114.5|2115|2114.5|2114|2114|2681
1635260740000|2021-10-26 15:05:40|2114.5|2114|2114.5|2114|2115|2114|2114.5|2114|3306
1635260750000|2021-10-26 15:05:50|2115||2114.5||2115||2114.5||398
1635260770000|2021-10-26 15:06:10|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2383
1635260780000|2021-10-26 15:06:20|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|726
1635260790000|2021-10-26 15:06:30|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2973
1635260800000|2021-10-26 15:06:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2822
1635260810000|2021-10-26 15:06:50|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|5706
1635260820000|2021-10-26 15:07:00|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|5565
1635260830000|2021-10-26 15:07:10|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1388
1635260840000|2021-10-26 15:07:20|2112.5|2112|2112.5|2112|2113|2112.5|2112.5|2112|2427
1635260850000|2021-10-26 15:07:30|2113|2112.5|2113|2112.5|2113|2112.5|2112.5|2112|1344
1635260860000|2021-10-26 15:07:40||2112||2112.5||2112.5||2112|0
1635260870000|2021-10-26 15:07:50|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|350
1635260880000|2021-10-26 15:08:00|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|2190
1635260890000|2021-10-26 15:08:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|569
1635260900000|2021-10-26 15:08:20|||||||||309
1635260910000|2021-10-26 15:08:30|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|743
1635260920000|2021-10-26 15:08:40|||||||||440
1635260930000|2021-10-26 15:08:50|2113.5|2113|2113.5|2113|2113.5|2113.5|2113.5|2113|5440
1635260940000|2021-10-26 15:09:00|2113|2112.5|2113|2112|2113.5|2113|2112.5|2112|4874
1635260950000|2021-10-26 15:09:10|2112.5|2112.5|2113.5|2113|2113.5|2113|2112.5|2112|2587
1635260960000|2021-10-26 15:09:20|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|3255
1635260970000|2021-10-26 15:09:30|||||||||200
1635260980000|2021-10-26 15:09:40|||||||||500
1635260990000|2021-10-26 15:09:50|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|1093
1635261000000|2021-10-26 15:10:00|||||||||680
1635261010000|2021-10-26 15:10:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|566
1635261030000|2021-10-26 15:10:30|2114|2113.5|2113.5|2113|2114|2113.5|2113.5|2113|10438
1635261040000|2021-10-26 15:10:40|||||||||3400
1635261120000|2021-10-26 15:12:00|2114||2113.5||2114||2113.5||2804
1635261130000|2021-10-26 15:12:10|||||||||750
1635261140000|2021-10-26 15:12:20|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|252
1635261150000|2021-10-26 15:12:30|2113.5|2113|2114|2113.5|2114|2113.5|2113.5|2113|3011
1635261160000|2021-10-26 15:12:40|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|900
1635261170000|2021-10-26 15:12:50|2113|2112.5|2113.5|2113|2113.5|2113|2113|2112.5|6865
1635261180000|2021-10-26 15:13:00|2113|2112.5|2113|2112.5|2113|2113|2113|2112.5|0
1635261190000|2021-10-26 15:13:10|2113.5||2113||2113.5||2113||6149
1635261200000|2021-10-26 15:13:20|||||||||1000
1635261220000|2021-10-26 15:13:40|2113.5|2113|2113|2112.5|2113.5|2113|2113|2112.5|4827
1635261230000|2021-10-26 15:13:50|||||||||1300
1635261270000|2021-10-26 15:14:30|2113.5|2113|2113.5|2113|2113.5|2113|2113|2112.5|21993
1635261280000|2021-10-26 15:14:40|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|325
1635261290000|2021-10-26 15:14:50|||||||||833
1635261300000|2021-10-26 15:15:00|2113.5|2113|2113.5|2113|2113.5|2113|2113|2113|1669
1635261320000|2021-10-26 15:15:20|2114|2113.5|2114|2113.5|2114|2113.5|2113.5|2113|6036
1635261330000|2021-10-26 15:15:30|2113.5|2113|2113.5|2113|2113.5|2113.5|2113.5|2113|3010
1635261340000|2021-10-26 15:15:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|3289
1635261360000|2021-10-26 15:16:00|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|2232
1635261400000|2021-10-26 15:16:40|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113.5|2228
1635261430000|2021-10-26 15:17:10|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2113|4598
1635261440000|2021-10-26 15:17:20|2113|2112.5|2113|2112.5|2113|2112.5|2113|2112.5|2148
1635261450000|2021-10-26 15:17:30|2113.5|2113|2113.5|2113|2113.5|2113|2113.5|2112.5|693
1635261460000|2021-10-26 15:17:40||2112.5||2113||2113||2112.5|1500
1635261470000|2021-10-26 15:17:50|2114|2113.5|2114|2113.5|2114|2113.5|2114|2113|1195
1635261500000|2021-10-26 15:18:20|||||||||100
1635261510000|2021-10-26 15:18:30|2114.5|2114|2114.5|2114|2114.5|2114|2114|2113.5|9318
1635261520000|2021-10-26 15:18:40|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|4684
1635261530000|2021-10-26 15:18:50|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|1793
1635261550000|2021-10-26 15:19:10|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2736
1635261560000|2021-10-26 15:19:20|2114.5|2114|2114.5|2114|2114.5|2114|2114.5|2114|2272
1635261580000|2021-10-26 15:19:40|2115|2114.5|2115|2114.5|2115|2114.5|2115|2114.5|2019
1635261590000|2021-10-26 15:19:50|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|3310
1635261600000|2021-10-26 15:20:00|2115.5|2115|2115.5|2115|2115.5|2115|2115|2115|1803
1635261610000|2021-10-26 15:20:10|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115|5223
1635261620000|2021-10-26 15:20:20|2115.5|2115|2115.5|2115|2116|2115|2115.5|2115|884
1635261630000|2021-10-26 15:20:30|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|4068
1635261640000|2021-10-26 15:20:40|2115.5|2115|2115|2114.5|2115.5|2115|2115|2114.5|4512
1635261650000|2021-10-26 15:20:50|||||||||100
1635261660000|2021-10-26 15:21:00|2114.5|2114|2115|2114.5|2115|2114.5|2114.5|2114|2366
1635261670000|2021-10-26 15:21:10|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|3815
1635261690000|2021-10-26 15:21:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|788
1635261700000|2021-10-26 15:21:40|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2115|1348
1635261710000|2021-10-26 15:21:50|||||||||1000
1635261720000|2021-10-26 15:22:00|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|3743
1635261730000|2021-10-26 15:22:10|||||||||79
1635261740000|2021-10-26 15:22:20|2116||2115.5||2116||2115.5||3588
1635261760000|2021-10-26 15:22:40|2116|2115.5|2115.5|2115|2116|2115.5|2115.5|2115|1604
1635261770000|2021-10-26 15:22:50|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|386
1635261780000|2021-10-26 15:23:00|||||||||414
1635261790000|2021-10-26 15:23:10|2115.5|2115|2116|2115.5|2116|2115.5|2115.5|2115|3579
1635261800000|2021-10-26 15:23:20|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|9004
1635261820000|2021-10-26 15:23:40|2115.5|2115|2115.5|2115|2116|2115.5|2115.5|2115|2784
1635261860000|2021-10-26 15:24:20|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|4424
1635261870000|2021-10-26 15:24:30|2115.5|2115|2115.5|2115|2115.5|2115|2115.5|2114.5|12160
1635261880000|2021-10-26 15:24:40||2114.5||2115||2115||2114.5|1414
1635261890000|2021-10-26 15:24:50|2115|2114.5|2115|2114.5|2115|2115|2115|2114.5|0
1635261900000|2021-10-26 15:25:00|2115.5|2115|2115.5|2115|2115.5|2115|2115|2114.5|6487
1635261920000|2021-10-26 15:25:20|||||||||67
1635261930000|2021-10-26 15:25:30|2116|2115.5|2116|2115.5|2116|2115.5|2115.5|2115.5|3423
1635261940000|2021-10-26 15:25:40|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|8801
1635261950000|2021-10-26 15:25:50|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|452
1635261960000|2021-10-26 15:26:00|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|3312
1635261970000|2021-10-26 15:26:10|||||||||310
1635261980000|2021-10-26 15:26:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|1317
1635261990000|2021-10-26 15:26:30|2117|2116.5|2117|2116.5|2117|2116.5|2116.5|2116.5|2633
1635262020000|2021-10-26 15:27:00|2116.5|2116|2116.5|2116|2117|2116.5|2116.5|2116|7234
1635262030000|2021-10-26 15:27:10|2116|2115.5|2116|2115.5|2116|2116|2116|2115.5|2446
1635262040000|2021-10-26 15:27:20|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|2637
1635262050000|2021-10-26 15:27:30|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|805
1635262080000|2021-10-26 15:28:00|2116.5|2116|2116.5|2116|2116.5|2116|2116.5|2116|3529
1635262090000|2021-10-26 15:28:10|2116|2115.5|2116|2115.5|2116|2115.5|2116|2115.5|792
1635262110000|2021-10-26 15:28:30|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|8810
1635262120000|2021-10-26 15:28:40|2116.5|2116|2116|2115.5|2116.5|2116|2116|2115.5|7054
1635262130000|2021-10-26 15:28:50|2116.5|2116|2116.5|2116|2116.5|2116|2116|2115.5|6544
1635262140000|2021-10-26 15:29:00|2117|2116.5|2116.5|2116|2117|2116.5|2116.5|2116|1487
1635262150000|2021-10-26 15:29:10|2116|2115.5|2116.5|2115.5|2116.5|2116|2116|2115.5|4308
1635262160000|2021-10-26 15:29:20|2117|2116|2117|2116.5|2117|2116.5|2117|2115.5|6498
1635262170000|2021-10-26 15:29:30|2117.5||2117||2117.5||2117||1601
1635262180000|2021-10-26 15:29:40|2117.5|2117|2117.5|2117|2117.5|2117|2117.5|2117|820
1635262190000|2021-10-26 15:29:50|2118||2118||2118||2118||661
1635318020000|2021-10-27 07:00:20|2101|2100|2100|2098|2102|2100.5|2099.5|2097.5|252633
1635318030000|2021-10-27 07:00:30|2100.5|2098.5|2100.5|2099|2101.5|2100|2097|2096|36846
1635318040000|2021-10-27 07:00:40|2100|2098.5|2098.5|2097|2100|2098.5|2098|2097|5331
1635318050000|2021-10-27 07:00:50|2099|2097.5|2102|2100.5|2102|2100.5|2099|2097|5300
1635318060000|2021-10-27 07:01:00|2102.5|2101|2104|2102|2104.5|2103.5|2101|2100.5|10063
1635318070000|2021-10-27 07:01:10|2104.5|2102.5|2105.5|2103.5|2107.5|2105.5|2104.5|2102.5|7785
1635318080000|2021-10-27 07:01:20|2106|2103|2105.5|2103.5|2106|2103.5|2104.5|2103|530
1635318090000|2021-10-27 07:01:30|2105|2104|2104|2102|2105.5|2104|2103.5|2101.5|400
1635318100000|2021-10-27 07:01:40|2103.5|2101.5|2104|2102.5|2104|2103|2102.5|2101.5|2892
1635318110000|2021-10-27 07:01:50|2103.5|2101.5|2103.5|2101.5|2103.5|2101.5|2102|2100.5|3857
1635318120000|2021-10-27 07:02:00|2104|2103|2103.5|2102|2104.5|2103.5|2103|2101.5|4727
1635318130000|2021-10-27 07:02:10|2103|2101.5|2103.5|2102|2103.5|2102|2103|2101.5|450
1635318140000|2021-10-27 07:02:20|2103|2102.5|2101.5|2100|2103|2102.5|2101.5|2100|3104
1635318150000|2021-10-27 07:02:30|2102|2100.5|2100|2098.5|2102|2100.5|2098.5|2098|15233
1635318160000|2021-10-27 07:02:40|2099.5|2098|2100|2098.5|2101.5|2100|2099.5|2098|4678
1635318170000|2021-10-27 07:02:50|2099.5|2098|2101|2100|2101|2100|2099.5|2098|2470
1635318180000|2021-10-27 07:03:00|2100|2099.5|2100|2098.5|2101|2100|2099.5|2098|5770
1635318190000|2021-10-27 07:03:10|2099.5|2098|2099.5|2098.5|2100|2098.5|2099.5|2098|643
1635318200000|2021-10-27 07:03:20|2100|2099|2100.5|2099.5|2100.5|2099.5|2100|2098.5|7904
1635318210000|2021-10-27 07:03:30|2101|2100|2101.5|2100.5|2102|2100.5|2100|2099|5048
1635318220000|2021-10-27 07:03:40|2102.5|2101|2103.5|2101.5|2104|2102.5|2102.5|2101|5012
1635318230000|2021-10-27 07:03:50|2104|2102|2103.5|2101.5|2104.5|2102.5|2101|2100.5|10200
1635318240000|2021-10-27 07:04:00|2104|2103|2104.5|2102.5|2105|2103.5|2103.5|2101.5|5856
1635318250000|2021-10-27 07:04:10|2104|2102|2104.5|2102.5|2104.5|2102.5|2103.5|2102|1637
1635318260000|2021-10-27 07:04:20||2102||2103||2103.5||2102|25
1635318270000|2021-10-27 07:04:30|2105|2103.5|2104.5|2103|2105|2104|2104.5|2103|900
1635318280000|2021-10-27 07:04:40|2105|2103.5|2104.5|2103.5|2105|2103.5|2104|2103|1993
1635318290000|2021-10-27 07:04:50|2105|2104|2104.5|2103.5|2105|2104|2104.5|2103.5|0
1635318300000|2021-10-27 07:05:00|2104|2103|2104|2102.5|2105|2104|2103.5|2102|13052
1635318310000|2021-10-27 07:05:10|2103.5|2102|2103|2101.5|2103.5|2102|2102.5|2101|2752
1635318320000|2021-10-27 07:05:20|2102.5|2101|2102.5|2101.5|2102.5|2102|2101.5|2100|10186
1635318330000|2021-10-27 07:05:30|2103.5|2102|2104.5|2102.5|2104.5|2103|2103|2101.5|1900
1635318340000|2021-10-27 07:05:40|2105|2103|2104.5|2102.5|2105|2103.5|2104.5|2102.5|312
1635318350000|2021-10-27 07:05:50|2104|2102|2104.5|2104|2104.5|2104|2103.5|2102|24
1635318360000|2021-10-27 07:06:00|2105|2103.5|2104|2103|2105|2104|2104|2103|2696
1635318370000|2021-10-27 07:06:10|2103.5|2102.5|2104|2102.5|2104.5|2103|2103|2102|1883
1635318380000|2021-10-27 07:06:20|2103.5|2103|2105|2103.5|2105|2104|2103.5|2102|16691
1635318390000|2021-10-27 07:06:30|2106|2104|2107|2105.5|2107.5|2106|2105|2103.5|9445
1635318400000|2021-10-27 07:06:40|2107.5|2106|2106|2105|2108|2106.5|2105.5|2104.5|12975
1635318410000|2021-10-27 07:06:50|2106.5|2106|2107.5|2106|2108|2106.5|2106.5|2105.5|2500
1635318420000|2021-10-27 07:07:00|2108|2106.5|2109|2107.5|2109|2108|2108|2106.5|1583
1635318430000|2021-10-27 07:07:10|2108.5|2107|2109|2108|2109|2108|2108.5|2107|492
1635318440000|2021-10-27 07:07:20|2109.5|2108.5|2109.5|2108.5|2110|2109.5|2109|2108.5|7268
1635318450000|2021-10-27 07:07:30|2110|2109|2110|2109|2110|2109|2109.5|2108.5|2100
1635318460000|2021-10-27 07:07:40|2110.5|2109.5|2110.5|2109.5|2111.5|2110.5|2110.5|2109.5|14508
1635318470000|2021-10-27 07:07:50|2110|2109|2110|2109|2110|2109|2110|2109|1279
1635318480000|2021-10-27 07:08:00|2110.5|2109.5|2109|2108|2110.5|2109.5|2109|2108|7968
1635318490000|2021-10-27 07:08:10|2109.5|2108.5|2110|2109|2110|2109|2109|2108.5|2794
1635318500000|2021-10-27 07:08:20|2110.5|2109.5|2110.5|2109|2110.5|2109.5|2109.5|2108.5|5328
1635318510000|2021-10-27 07:08:30|2111|2109.5|2110|2109|2111|2110|2110|2109|1155
1635318520000|2021-10-27 07:08:40|2109.5|2108.5|2109.5|2108.5|2109.5|2108.5|2109.5|2108|2000
1635318530000|2021-10-27 07:08:50|2110|2109|2109.5|2108.5|2110|2109|2109.5|2108.5|0
1635318540000|2021-10-27 07:09:00|||||||||101
1635318550000|2021-10-27 07:09:10|2109|2108|2109.5|2108.5|2109.5|2109|2109|2108|3387
1635318560000|2021-10-27 07:09:20|2110|2109|2110|2109|2110|2109.5|2110|2108.5|2806
1635318580000|2021-10-27 07:09:40|2110.5|2109.5|2110|2109.5|2111|2109.5|2110|2109.5|4193
1635318590000|2021-10-27 07:09:50|2110.5|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|1097
1635318600000|2021-10-27 07:10:00|2111|2110|2109.5|2108.5|2111|2110|2109.5|2108.5|913
1635318620000|2021-10-27 07:10:20|2109|2108|2107|2106|2109|2108|2106|2105|24351
1635318630000|2021-10-27 07:10:30|2106.5|2105.5|2107|2105.5|2107|2106|2105.5|2105|10126
1635318640000|2021-10-27 07:10:40|2106.5|2106|2107|2106|2107|2106|2106.5|2106|0
1635318650000|2021-10-27 07:10:50||2106.5||2106.5||2106.5||2106.5|0
1635318660000|2021-10-27 07:11:00|2107.5|2106|2108|2106.5|2108.5|2107.5|2107.5|2106|1143
1635318670000|2021-10-27 07:11:10|2108.5|2107|2108.5|2107.5|2108.5|2107.5|2108.5|2107|0
1635318680000|2021-10-27 07:11:20|2108|2107|2108.5|2107.5|2108.5|2107.5|2108|2106.5|1200
1635318690000|2021-10-27 07:11:30|2109|2108|2110|2109|2110|2109|2108.5|2108|1452
1635318700000|2021-10-27 07:11:40|2109.5|2108.5|2109|2108|2109.5|2108.5|2108.5|2108|1030
1635318710000|2021-10-27 07:11:50|2109.5|2108.5|2108|2106.5|2110|2109|2108|2106.5|2512
1635318720000|2021-10-27 07:12:00|2108.5|2107|2108.5|2107.5|2108.5|2107.5|2108|2107|474
1635318730000|2021-10-27 07:12:10|2108|2107|2109.5|2108.5|2110|2108.5|2108|2107|5615
1635318750000|2021-10-27 07:12:30|2110|2109|2109.5|2108|2110|2109.5|2109.5|2108|2391
1635318760000|2021-10-27 07:12:40||2108.5||2108.5||2108.5||2108|0
1635318770000|2021-10-27 07:12:50|2109|2108|2109.5|2108.5|2109.5|2108.5|2109|2108|0
1635318790000|2021-10-27 07:13:10|2109|2108|2109.5|2108.5|2109.5|2108.5|2108.5|2108|1192
1635318800000|2021-10-27 07:13:20|2109|2108|2109.5|2108.5|2109.5|2108.5|2109|2108|1153
1635318810000|2021-10-27 07:13:30|2109|2108|2108|2107.5|2109|2108|2108|2107|76
1635318820000|2021-10-27 07:13:40|2108.5|2107|2108|2107|2108.5|2107|2108|2107|0
1635318830000|2021-10-27 07:13:50|2107.5|2106.5|2106.5|2105.5|2107.5|2106.5|2106.5|2105|2940
1635318840000|2021-10-27 07:14:00|2107|2106|2107|2106.5|2107|2106.5|2106.5|2106|1571
1635318850000|2021-10-27 07:14:10|2107.5|2107|2109|2107.5|2109|2107.5|2107.5|2107|1127
1635318860000|2021-10-27 07:14:20|2108.5|2107|2108.5|2107.5|2108.5|2107.5|2108|2107|3607
1635318870000|2021-10-27 07:14:30|2108|2107|2109|2108|2109|2108|2108|2107|504
1635318880000|2021-10-27 07:14:40|2108.5|2108.5|2109|2108|2110|2109|2108.5|2108|2711
1635318890000|2021-10-27 07:14:50|2109.5|2108.5|2110|2109|2110|2109|2109|2108.5|473
1635318900000|2021-10-27 07:15:00|2110.5|2109.5|2111|2109.5|2111|2110.5|2110.5|2109.5|5023
1635318910000|2021-10-27 07:15:10|2110.5|2110|2110.5|2109.5|2110.5|2110|2110.5|2109.5|50
1635318920000|2021-10-27 07:15:20|2111|2109|2110|2108.5|2111|2109|2109.5|2108.5|1020
1635318940000|2021-10-27 07:15:40|2109.5|2109|2109.5|2108.5|2109.5|2109|2109.5|2108.5|1028
1635318960000|2021-10-27 07:16:00|2109|2109|2110|2108.5|2110|2109|2109|2108.5|3659
1635318970000|2021-10-27 07:16:10|2109.5|2109|2110.5|2110|2111|2110|2109.5|2109|18462
1635318980000|2021-10-27 07:16:20|2110|2109.5|2110.5|2109.5|2111|2110|2109.5|2109|4885
1635318990000|2021-10-27 07:16:30|2111|2110|2111.5|2110.5|2111.5|2110.5|2111|2110|5661
1635319000000|2021-10-27 07:16:40|2111|2110|2110|2109|2111|2110|2110|2109|2939
1635319010000|2021-10-27 07:16:50|2109.5|2108.5|2109.5|2108.5|2109.5|2108.5|2109|2108.5|3030
1635319020000|2021-10-27 07:17:00|2110|2109|2110.5|2109.5|2110.5|2109.5|2110|2109|2187
1635319030000|2021-10-27 07:17:10|2110|2110|2110.5|2109.5|2110.5|2110|2110|2109.5|1710
1635319040000|2021-10-27 07:17:20|2110|2109|2110|2109|2110|2109.5|2110|2109|516
1635319060000|2021-10-27 07:17:40|2109.5|2108.5|2109|2108|2109.5|2108.5|2108.5|2108|2691
1635319070000|2021-10-27 07:17:50|2108.5|2107.5|2108|2107|2108.5|2107.5|2108|2107|6691
1635319080000|2021-10-27 07:18:00|2108.5|2107.5|2109|2108|2109|2108.5|2108.5|2107.5|9718
1635319090000|2021-10-27 07:18:10|2108.5|2107.5|2108.5|2107.5|2109|2108|2108|2107.5|5063
1635319110000|2021-10-27 07:18:30|2109|2108|2109|2108|2109|2108|2109|2108|1217
1635319120000|2021-10-27 07:18:40|2108.5|2107.5|2108|2107|2108.5|2108|2108|2107|3200
1635319130000|2021-10-27 07:18:50|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|2108.5|2107.5|237
1635319160000|2021-10-27 07:19:20|2108|2107|2106.5|2106|2108|2107|2106.5|2106|4875
1635319170000|2021-10-27 07:19:30|2107||2107||2107||2107||637
1635319180000|2021-10-27 07:19:40|2107.5|2107|2107|2106|2107.5|2107|2106.5|2106|10204
1635319190000|2021-10-27 07:19:50||2106.5||2106||2106.5||2106|300
1635319210000|2021-10-27 07:20:10|2106.5|2106.5|2107|2106|2107|2106.5|2106|2105|5366
1635319220000|2021-10-27 07:20:20|2106.5||2107||2107||2106.5||1742
1635319230000|2021-10-27 07:20:30|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|2106.5|2105.5|6574
1635319240000|2021-10-27 07:20:40|2107|2106|2107|2106|2107|2106.5|2107|2106|891
1635319270000|2021-10-27 07:21:10|||||||||150
1635319280000|2021-10-27 07:21:20|2107.5|2106.5|2107|2106.5|2108|2107.5|2107|2106.5|6942
1635319290000|2021-10-27 07:21:30|2106.5|2106|2106.5|2105.5|2106.5|2106|2106.5|2105.5|1578
1635319300000|2021-10-27 07:21:40|2106|2106|2108|2107|2108|2107|2106|2105.5|3573
1635319320000|2021-10-27 07:22:00|2107.5|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|1784
1635319330000|2021-10-27 07:22:10|2107.5|2107|2108|2107|2108|2107.5|2107.5|2107|3292
1635319340000|2021-10-27 07:22:20|2107.5|2107.5|2108|2107|2108|2107.5|2107.5|2107|1470
1635319350000|2021-10-27 07:22:30|2107.5||2108||2108||2107.5||605
1635319360000|2021-10-27 07:22:40|2108.5|2107.5|2109|2108|2109|2108.5|2108.5|2107.5|1596
1635319370000|2021-10-27 07:22:50|||||||||934
1635319380000|2021-10-27 07:23:00|2108.5|2108.5|2109|2108|2109|2108.5|2108|2107.5|7880
1635319390000|2021-10-27 07:23:10|2108.5|2108.5|2108.5|2108|2108.5|2108.5|2108.5|2108|4405
1635319400000|2021-10-27 07:23:20|2108|2107.5|2108.5|2107.5|2108.5|2107.5|2107|2106.5|7566
1635319410000|2021-10-27 07:23:30|2108|2107|2108|2107.5|2108.5|2108|2108|2107|3914
1635319420000|2021-10-27 07:23:40|2107.5|2107|2108.5|2107.5|2108.5|2108|2107.5|2107|6109
1635319430000|2021-10-27 07:23:50|2108|2108|2108|2107|2108|2108|2106.5|2106|9826
1635319440000|2021-10-27 07:24:00|2107.5||2107.5||2108||2107.5||1002
1635319450000|2021-10-27 07:24:10|2108|2107.5|2108|2107.5|2108|2107.5|2107.5|2107|2334
1635319460000|2021-10-27 07:24:20|2108.5|2108|2108|2107|2108.5|2108|2107|2106.5|7490
1635319470000|2021-10-27 07:24:30|2108.5|2107.5|2108|2107.5|2108.5|2108|2108|2107.5|4359
1635319480000|2021-10-27 07:24:40|2107.5|2107|2108|2107.5|2108|2107.5|2107.5|2107|2456
1635319490000|2021-10-27 07:24:50|2107.5|2107|2108|2107|2108|2107.5|2107.5|2107|1000
1635319500000|2021-10-27 07:25:00|2107.5|2107.5|2108|2107.5|2108.5|2107.5|2107.5|2107|6176
1635319510000|2021-10-27 07:25:10|2108.5|2108|2107|2106.5|2108.5|2108|2107|2106|6159
1635319520000|2021-10-27 07:25:20|2107.5||2107||2107.5||2107||0
1635319530000|2021-10-27 07:25:30|2107.5|2107|2107.5|2107|2108|2107.5|2107.5|2107|10344
1635319540000|2021-10-27 07:25:40|2107|2106.5|2106.5|2106|2107.5|2107|2106.5|2106|7252
1635319550000|2021-10-27 07:25:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|1728
1635319560000|2021-10-27 07:26:00|2106.5|2106|2106.5|2105.5|2107|2106|2106|2105.5|4617
1635319570000|2021-10-27 07:26:10|2107|2106|2108|2107|2108|2107|2106.5|2106|3995
1635319580000|2021-10-27 07:26:20|2107.5|2106.5|2107|2106|2107.5|2106.5|2106.5|2106|8329
1635319590000|2021-10-27 07:26:30|2107.5|2106.5|2106.5|2106|2107.5|2106.5|2106.5|2106|1378
1635319600000|2021-10-27 07:26:40|2106|2105.5|2105.5|2105|2106|2105.5|2105.5|2105|2983
1635319610000|2021-10-27 07:26:50|2106|2105.5|2106|2105.5|2106|2105.5|2106|2105.5|873
1635319620000|2021-10-27 07:27:00|2105.5|2105|2106|2105.5|2106|2105.5|2105.5|2105|811
1635319630000|2021-10-27 07:27:10|2105.5|2105|2105.5|2105|2105.5|2105.5|2105.5|2105|1478
1635319640000|2021-10-27 07:27:20|2106|2105.5|2105.5|2105|2106.5|2106|2105.5|2105|1040
1635319650000|2021-10-27 07:27:30|2105|2104|2104|2103|2105|2104|2104|2103|45702
1635319660000|2021-10-27 07:27:40||2103.5||2103.5||2103.5||2103|0
1635319670000|2021-10-27 07:27:50|2103.5|2103|2103.5|2103|2103.5|2103.5|2103.5|2103|1395
1635319680000|2021-10-27 07:28:00|2104|2103.5|2103.5|2102.5|2104|2103.5|2103|2102.5|7632
1635319690000|2021-10-27 07:28:10|2104|2103|2103.5|2103|2104|2103|2103.5|2102.5|2507
1635319700000|2021-10-27 07:28:20|2104|2103.5|2103.5|2102.5|2105.5|2104.5|2103|2102.5|8096
1635319710000|2021-10-27 07:28:30|2103|2102|2103|2102.5|2103.5|2103|2102.5|2101.5|30905
1635319720000|2021-10-27 07:28:40|2102.5|2102|2102|2101.5|2103|2102|2101.5|2101|7349
1635319730000|2021-10-27 07:28:50|2103|2102|2103|2102.5|2103.5|2102.5|2102.5|2102|5471
1635319740000|2021-10-27 07:29:00|||||||||350
1635319750000|2021-10-27 07:29:10|||||||||750
1635319760000|2021-10-27 07:29:20|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|3295
1635319770000|2021-10-27 07:29:30|2104|2102.5|2103|2102.5|2104|2102.5|2103|2102.5|1019
1635319780000|2021-10-27 07:29:40|2103.5|2103|2102.5|2102|2103.5|2103|2102.5|2102|2302
1635319790000|2021-10-27 07:29:50|2103|2102.5|2103|2102.5|2103|2102.5|2103|2102.5|1228
1635319800000|2021-10-27 07:30:00|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|7034
1635319810000|2021-10-27 07:30:10|2102|2102|2102.5|2102|2103|2102|2102|2101.5|3839
1635319820000|2021-10-27 07:30:20|2102|2101.5|2102.5|2102|2102.5|2102|2102|2101.5|2801
1635319830000|2021-10-27 07:30:30|2103||2103||2103||2102.5||4000
1635319840000|2021-10-27 07:30:40|2102.5||2102.5||2102.5||2102.5||1000
1635319850000|2021-10-27 07:30:50|2102|2101.5|2100.5|2099.5|2102|2102|2099.5|2099|85908
1635319860000|2021-10-27 07:31:00|2100|2099|2099|2098.5|2100|2099|2098.5|2098|8671
1635319870000|2021-10-27 07:31:10|2099.5|2099|2099.5|2099|2100|2099|2099|2098|6423
1635319880000|2021-10-27 07:31:20|2100|2099.5|2100.5|2099.5|2101.5|2100|2099.5|2099|38312
1635319890000|2021-10-27 07:31:30|2100|2100|2101|2100.5|2101|2100.5|2100|2099.5|1980
1635319900000|2021-10-27 07:31:40|2101.5|2100|2100.5|2099.5|2101.5|2100|2100|2099.5|4590
1635319910000|2021-10-27 07:31:50|2100||2100||2100||2100||0
1635319920000|2021-10-27 07:32:00|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|306
1635319930000|2021-10-27 07:32:10|2100.5|2099.5|2100.5|2100|2101|2100|2100|2099.5|6569
1635319940000|2021-10-27 07:32:20||2099.5||2100||2100||2099.5|701
1635319950000|2021-10-27 07:32:30|2100|2099.5|2100.5|2100|2101|2100|2100|2099|1155
1635319960000|2021-10-27 07:32:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100|3870
1635319970000|2021-10-27 07:32:50|2100.5|2100|2100|2099.5|2101|2100.5|2100|2099.5|5593
1635319980000|2021-10-27 07:33:00|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|2497
1635319990000|2021-10-27 07:33:10|2100.5|2100.5|2100.5|2100|2101.5|2101|2100.5|2099.5|5552
1635320000000|2021-10-27 07:33:20|2101|2100.5|2102|2101.5|2102|2101.5|2100.5|2100.5|4226
1635320010000|2021-10-27 07:33:30|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|1488
1635320020000|2021-10-27 07:33:40|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|1803
1635320030000|2021-10-27 07:33:50|2100.5|2100.5|2100.5|2099.5|2100.5|2100.5|2100|2099.5|12760
1635320040000|2021-10-27 07:34:00|2100|2100|2099.5|2098.5|2100|2100|2099.5|2098.5|4427
1635320050000|2021-10-27 07:34:10||2099||2098.5||2099||2098.5|349
1635320060000|2021-10-27 07:34:20|2099|2098|2098.5|2098|2099|2098|2098.5|2098|3998
1635320070000|2021-10-27 07:34:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|10144
1635320080000|2021-10-27 07:34:40|2099|2098.5|2099|2098.5|2099.5|2099|2099|2098.5|10648
1635320090000|2021-10-27 07:34:50|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|395
1635320100000|2021-10-27 07:35:00|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|3806
1635320110000|2021-10-27 07:35:10|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|5884
1635320120000|2021-10-27 07:35:20|2099|2098.5|2099|2098|2099|2098.5|2099|2098|5587
1635320130000|2021-10-27 07:35:30|2098.5|2098.5|2099|2098|2099|2098.5|2098.5|2098|4519
1635320140000|2021-10-27 07:35:40|2098.5|2098.5|2098.5|2098|2098.5|2098.5|2098.5|2098|1396
1635320150000|2021-10-27 07:35:50|2098|2097.5|2097.5|2097|2098|2097.5|2097|2096.5|29570
1635320160000|2021-10-27 07:36:00|2098.5|2096.5|2097|2096.5|2098.5|2097.5|2097|2096.5|17583
1635320170000|2021-10-27 07:36:10|2097.5||2097.5||2097.5||2097.5||100
1635320180000|2021-10-27 07:36:20|2098|2097|2098|2097.5|2098|2097.5|2098|2097|1837
1635320190000|2021-10-27 07:36:30|2098.5||2098.5||2098.5||2098.5||3692
1635320200000|2021-10-27 07:36:40|2099|2098|2099.5|2098.5|2099.5|2098.5|2099|2098|474
1635320210000|2021-10-27 07:36:50|2100|2099|2100|2099.5|2100|2099.5|2099.5|2099|1965
1635320220000|2021-10-27 07:37:00|2100.5||2100||2100.5||2100||887
1635320230000|2021-10-27 07:37:10|2099.5|2099|2099.5|2098.5|2100|2099.5|2099.5|2098.5|4383
1635320250000|2021-10-27 07:37:30|2100|2099|2100|2099.5|2100|2099.5|2099.5|2099|5516
1635320260000|2021-10-27 07:37:40|2099.5|2099|2099|2098|2099.5|2099|2098.5|2098|8023
1635320270000|2021-10-27 07:37:50|2098.5||2098.5||2098.5||2098.5||1000
1635320280000|2021-10-27 07:38:00|2099|2098.5|2099.5|2098.5|2100|2099|2098.5|2098.5|4323
1635320290000|2021-10-27 07:38:10|||||||||500
1635320300000|2021-10-27 07:38:20|2099|2098|2099|2098.5|2099.5|2099|2099|2098|3671
1635320320000|2021-10-27 07:38:40|2099.5|2099|2098|2097.5|2099.5|2099|2098|2097.5|3961
1635320330000|2021-10-27 07:38:50||2097||2097||2097.5||2097|1200
1635320350000|2021-10-27 07:39:10|2097.5|2097.5|2097|2096.5|2097.5|2097.5|2097|2096.5|9669
1635320360000|2021-10-27 07:39:20|2097.5|2096|2097.5|2097|2097.5|2097|2096.5|2096|16371
1635320370000|2021-10-27 07:39:30|||||||||3693
1635320380000|2021-10-27 07:39:40|2098||2098||2098||2098||758
1635320390000|2021-10-27 07:39:50|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|2500
1635320400000|2021-10-27 07:40:00|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|4199
1635320420000|2021-10-27 07:40:20||2097.5||2098||2098||2097.5|1642
1635320430000|2021-10-27 07:40:30|2099|2098.5|2098.5|2098|2099|2098.5|2098.5|2098|8400
1635320440000|2021-10-27 07:40:40|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1136
1635320470000|2021-10-27 07:41:10|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|5832
1635320480000|2021-10-27 07:41:20|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|2527
1635320490000|2021-10-27 07:41:30|2099|2098.5|2099|2098.5|2099.5|2098.5|2099|2098.5|9316
1635320500000|2021-10-27 07:41:40|2099.5|2098|2099|2098|2099.5|2098.5|2099|2098|3582
1635320510000|2021-10-27 07:41:50|2098.5|2097.5|2099|2098.5|2099|2098.5|2098|2097.5|4315
1635320520000|2021-10-27 07:42:00|2098.5|2098|2098.5|2098|2099|2098|2098.5|2098|1655
1635320530000|2021-10-27 07:42:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098|400
1635320540000|2021-10-27 07:42:20|2099.5|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|2792
1635320550000|2021-10-27 07:42:30|2100|2099|2100|2099.5|2101.5|2100.5|2099.5|2099|12538
1635320560000|2021-10-27 07:42:40|2099.5|2099|2100|2099.5|2100|2099.5|2099.5|2099|2325
1635320570000|2021-10-27 07:42:50|2100.5||2100.5||2100.5||2100||4223
1635320580000|2021-10-27 07:43:00|2100||2100||2100.5||2100||400
1635320590000|2021-10-27 07:43:10|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|5190
1635320600000|2021-10-27 07:43:20|2101|2100.5|2100.5|2100|2101.5|2100.5|2100.5|2100|4254
1635320610000|2021-10-27 07:43:30|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|2107
1635320620000|2021-10-27 07:43:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1264
1635320630000|2021-10-27 07:43:50|2101.5|2100|2101.5|2100.5|2101.5|2101|2101.5|2100|3699
1635320640000|2021-10-27 07:44:00||2101||2101||2101||2100.5|300
1635320660000|2021-10-27 07:44:20|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2423
1635320670000|2021-10-27 07:44:30|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|946
1635320680000|2021-10-27 07:44:40|2101|2101|2101.5|2100.5|2101.5|2101|2101|2100.5|5570
1635320690000|2021-10-27 07:44:50|2102|2101|2102|2101.5|2102|2101.5|2101.5|2101|1085
1635320700000|2021-10-27 07:45:00|2102.5|2102|2102.5|2101.5|2102.5|2102|2102|2101.5|8452
1635320710000|2021-10-27 07:45:10|2102|2102|2102|2101.5|2102.5|2102|2102|2101.5|2023
1635320730000|2021-10-27 07:45:30|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2100.5|4170
1635320740000|2021-10-27 07:45:40|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|1343
1635320750000|2021-10-27 07:45:50|2102|2101.5|2102|2101.5|2102|2101.5|2102|2101|1135
1635320770000|2021-10-27 07:46:10|2101.5|2101|2101.5|2100.5|2101.5|2101.5|2101.5|2100.5|3888
1635320780000|2021-10-27 07:46:20||2101||2101||2101||2101|0
1635320790000|2021-10-27 07:46:30|||||||||550
1635320800000|2021-10-27 07:46:40|2102|2101.5|2102|2101.5|2102|2101.5|2101.5|2101.5|832
1635320810000|2021-10-27 07:46:50|2101.5|2101|2102|2101.5|2102|2101.5|2101|2100.5|15276
1635320820000|2021-10-27 07:47:00|2102.5|2102|2102.5|2102|2103|2102.5|2102.5|2101.5|6404
1635320830000|2021-10-27 07:47:10|2103|2102.5|2103|2102|2103|2102.5|2102.5|2102|945
1635320840000|2021-10-27 07:47:20|2102.5|2102.5|2103.5|2103|2103.5|2103|2102.5|2102.5|2535
1635320850000|2021-10-27 07:47:30|2103|2102.5|2102.5|2102|2103|2102.5|2102.5|2101.5|6493
1635320860000|2021-10-27 07:47:40|||||||||1715
1635320870000|2021-10-27 07:47:50|||||||||926
1635320880000|2021-10-27 07:48:00|||||||||1584
1635320890000|2021-10-27 07:48:10|2103|2102.5|2102|2101|2103|2102.5|2102|2101|4041
1635320900000|2021-10-27 07:48:20||2101.5||2101.5||2101.5||2101.5|0
1635320910000|2021-10-27 07:48:30|2101.5|2101|2102|2101.5|2102|2101.5|2101.5|2101|753
1635320920000|2021-10-27 07:48:40|2101.5|2101|2101.5|2101|2101.5|2101.5|2101.5|2101|596
1635320930000|2021-10-27 07:48:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|3782
1635320940000|2021-10-27 07:49:00|2101|2100.5|2101|2100|2101|2100.5|2101|2100|1320
1635320950000|2021-10-27 07:49:10|2100.5|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|2227
1635320960000|2021-10-27 07:49:20|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|14732
1635320970000|2021-10-27 07:49:30|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|1375
1635320980000|2021-10-27 07:49:40|2100.5|2099|2099.5|2099|2100.5|2099.5|2099.5|2099|984
1635320990000|2021-10-27 07:49:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|1569
1635321000000|2021-10-27 07:50:00|2100.5|2100|2100|2099|2101|2100.5|2100|2099|2470
1635321010000|2021-10-27 07:50:10|2099.5|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|1450
1635321030000|2021-10-27 07:50:30|2100|2099.5|2101.5|2100.5|2101.5|2100.5|2099.5|2099|15415
1635321040000|2021-10-27 07:50:40|2101|2101|2101.5|2101|2101.5|2101|2101|2100.5|6048
1635321050000|2021-10-27 07:50:50|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|0
1635321070000|2021-10-27 07:51:10|2100.5|2100|2101|2100.5|2101|2100.5|2100.5|2100|1320
1635321080000|2021-10-27 07:51:20|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2101|374
1635321100000|2021-10-27 07:51:40|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|1938
1635321110000|2021-10-27 07:51:50|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|1444
1635321120000|2021-10-27 07:52:00|2101|2100.5|2101|2100.5|2101|2101|2101|2100.5|1800
1635321130000|2021-10-27 07:52:10|2101.5|2101|2101|2100.5|2101.5|2101|2101|2100.5|850
1635321140000|2021-10-27 07:52:20|2101.5|2101|2101.5|2100.5|2101.5|2101|2101.5|2100.5|991
1635321150000|2021-10-27 07:52:30|2101||2101.5||2101.5||2101||84
1635321170000|2021-10-27 07:52:50|2101|2100|2101|2100.5|2101|2100.5|2101|2100|6000
1635321180000|2021-10-27 07:53:00|2100.5|2100|2099.5|2099|2100.5|2100|2099|2098.5|16297
1635321190000|2021-10-27 07:53:10|2099|2098.5|2100|2099.5|2100|2099.5|2099|2098.5|4884
1635321200000|2021-10-27 07:53:20|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|744
1635321210000|2021-10-27 07:53:30|2100||2099.5||2100||2099.5||2000
1635321220000|2021-10-27 07:53:40|2100||2099.5||2100||2099.5||0
1635321230000|2021-10-27 07:53:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|737
1635321240000|2021-10-27 07:54:00|2100.5||2100||2100.5||2100||1472
1635321250000|2021-10-27 07:54:10|2099.5|2099|2100|2099|2100|2099|2099.5|2099|1137
1635321260000|2021-10-27 07:54:20|2099.5||2099.5||2100||2099.5||1224
1635321270000|2021-10-27 07:54:30|||||||||500
1635321290000|2021-10-27 07:54:50|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|9250
1635321300000|2021-10-27 07:55:00|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2099|4403
1635321330000|2021-10-27 07:55:30|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|0
1635321340000|2021-10-27 07:55:40|2100.5|2100|2100.5|2100|2101|2100.5|2100.5|2100|8059
1635321350000|2021-10-27 07:55:50|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|4314
1635321360000|2021-10-27 07:56:00||2099||2099.5||2099.5||2099|935
1635321370000|2021-10-27 07:56:10|2099.5|2099|2099|2098|2099.5|2099|2099|2098|9296
1635321380000|2021-10-27 07:56:20|2099.5|2098.5|2099|2098.5|2099.5|2098.5|2099|2098|0
1635321400000|2021-10-27 07:56:40|2099.5|2099|2099.5|2098.5|2099.5|2099|2099.5|2098.5|382
1635321410000|2021-10-27 07:56:50|2100|2099|2099.5|2099|2100|2099.5|2099.5|2099|4430
1635321420000|2021-10-27 07:57:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|5470
1635321430000|2021-10-27 07:57:10|2099|2098.5|2100|2099.5|2100|2099.5|2099|2098.5|3144
1635321440000|2021-10-27 07:57:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|1718
1635321450000|2021-10-27 07:57:30|2100.5|2100|2101.5|2100.5|2101.5|2101|2100|2100|4306
1635321460000|2021-10-27 07:57:40|2101|2100|2100.5|2100|2101|2100.5|2100.5|2100|3374
1635321470000|2021-10-27 07:57:50|2101|2100.5|2101.5|2101|2101.5|2101|2101|2100.5|12833
1635321480000|2021-10-27 07:58:00|2102|2101.5|2102|2101|2102|2101.5|2101.5|2101|11628
1635321490000|2021-10-27 07:58:10|2101.5|2101.5|2102|2101|2102|2101.5|2101.5|2101|1559
1635321500000|2021-10-27 07:58:20|2101.5|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|564
1635321510000|2021-10-27 07:58:30|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2101|2100.5|2908
1635321520000|2021-10-27 07:58:40|2101|2101|2100.5|2100|2101|2101|2100.5|2100|8755
1635321530000|2021-10-27 07:58:50|2100|2099.5|2100.5|2100|2100.5|2100|2100|2099.5|0
1635321540000|2021-10-27 07:59:00|2101|2100.5|2101|2100.5|2101.5|2100.5|2100.5|2100.5|3368
1635321550000|2021-10-27 07:59:10|2100.5|2100|2101.5|2101|2101.5|2101|2100.5|2100|11042
1635321560000|2021-10-27 07:59:20|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|3199
1635321570000|2021-10-27 07:59:30|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2101|3508
1635321580000|2021-10-27 07:59:40|2102|2101.5|2101.5|2101|2102|2101.5|2101.5|2101|4332
1635321590000|2021-10-27 07:59:50|2102|2101.5|2102|2101.5|2102.5|2102|2102|2101.5|666
1635321600000|2021-10-27 08:00:00|2101.5|2101|2102|2101|2102|2101|2101.5|2101|500
1635321610000|2021-10-27 08:00:10|2101.5|2100.5|2101.5|2100.5|2101.5|2100.5|2101.5|2100.5|500
1635321620000|2021-10-27 08:00:20|2101|2101|2101|2100.5|2101|2101|2101|2100.5|640
1635321630000|2021-10-27 08:00:30|2101.5|2101|2101.5|2101|2101.5|2101|2101.5|2100.5|1253
1635321640000|2021-10-27 08:00:40|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|1050
1635321660000|2021-10-27 08:01:00|2100.5|2100|2100.5|2100|2100.5|2100.5|2100.5|2100|3016
1635321670000|2021-10-27 08:01:10|2101|2100.5|2101|2100.5|2101|2100.5|2101|2100.5|601
1635321680000|2021-10-27 08:01:20|2101.5||2101||2101.5||2101||1212
1635321690000|2021-10-27 08:01:30|2101.5|2101|2101.5|2101|2102|2101|2101.5|2101|800
1635321700000|2021-10-27 08:01:40|2101|2100.5|2101|2100.5|2101.5|2100.5|2101|2100.5|1310
1635321710000|2021-10-27 08:01:50|2101.5||2101||2101.5||2101||0
1635321720000|2021-10-27 08:02:00|2101.5||2101||2101.5||2101||500
1635321730000|2021-10-27 08:02:10|2100.5|2100|2101|2100|2101|2100.5|2100.5|2100|955
1635321740000|2021-10-27 08:02:20|2100.5|2100.5|2100.5|2100|2100.5|2100.5|2100.5|2100|1550
1635321750000|2021-10-27 08:02:30|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|152
1635321760000|2021-10-27 08:02:40||2100||2100||2100||2100|0
1635321770000|2021-10-27 08:02:50|2100.5|2100.5|2101|2100.5|2101|2100.5|2100.5|2100.5|729
1635321780000|2021-10-27 08:03:00|2100.5|2100|2100.5|2100|2100.5|2100|2100.5|2100|1360
1635321790000|2021-10-27 08:03:10|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|3445
1635321800000|2021-10-27 08:03:20||2099||2099||2099||2099|0
1635321830000|2021-10-27 08:03:50|2099.5||2099.5||2099.5||2099.5||0
1635321840000|2021-10-27 08:04:00|2100|2099.5|2100|2099.5|2100|2099.5|2100|2099.5|0
1635321850000|2021-10-27 08:04:10|||||||||755
1635321860000|2021-10-27 08:04:20|2100.5|2100|2100|2099.5|2100.5|2100|2100|2099.5|4310
1635321870000|2021-10-27 08:04:30|||||||||500
1635321890000|2021-10-27 08:04:50|2099.5|2099|2099.5|2099|2099.5|2099|2099|2098.5|4259
1635321900000|2021-10-27 08:05:00|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|1747
1635321910000|2021-10-27 08:05:10|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|1123
1635321920000|2021-10-27 08:05:20|2099.5|2099|2099.5|2098.5|2099.5|2099|2099.5|2098.5|662
1635321930000|2021-10-27 08:05:30|2099|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|2101
1635321940000|2021-10-27 08:05:40||2099||2099||2099||2098.5|0
1635321950000|2021-10-27 08:05:50|2099|2098.5|2099|2098.5|2099|2098.5|2099|2098.5|4161
1635321960000|2021-10-27 08:06:00|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|4556
1635321970000|2021-10-27 08:06:10|2099|2098.5|2099|2098.5|2099.5|2099|2098.5|2098|6400
1635321980000|2021-10-27 08:06:20|||||||||1400
1635321990000|2021-10-27 08:06:30|2098.5|2098|2098.5|2097.5|2098.5|2098|2098|2097.5|6835
1635322000000|2021-10-27 08:06:40||2098||2098||2098||2097.5|0
1635322010000|2021-10-27 08:06:50|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|1374
1635322020000|2021-10-27 08:07:00|2098.5|2098|2098|2097.5|2098.5|2098|2097.5|2097|5751
1635322030000|2021-10-27 08:07:10|||||||||100
1635322040000|2021-10-27 08:07:20|2098.5|2098|2099|2098.5|2099|2098.5|2098|2097.5|4982
1635322050000|2021-10-27 08:07:30||2098||2098||2098.5||2098|0
1635322060000|2021-10-27 08:07:40|2098.5|2097.5|2098.5|2098|2098.5|2098|2098|2097.5|1213
1635322070000|2021-10-27 08:07:50|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|550
1635322080000|2021-10-27 08:08:00|2098.5||2098||2098.5||2098||395
1635322090000|2021-10-27 08:08:10|||||||||144
1635322100000|2021-10-27 08:08:20|||||||||500
1635322120000|2021-10-27 08:08:40|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|1361
1635322130000|2021-10-27 08:08:50|2098||2097.5||2098||2097.5||836
1635322140000|2021-10-27 08:09:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|9860
1635322160000|2021-10-27 08:09:20|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|37418
1635322170000|2021-10-27 08:09:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|7174
1635322180000|2021-10-27 08:09:40|2096.5|2096|2096.5|2096|2096.5|2096|2096.5|2096|4782
1635322190000|2021-10-27 08:09:50|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|2687
1635322200000|2021-10-27 08:10:00|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|487
1635322210000|2021-10-27 08:10:10|2097|2096.5|2097.5|2097|2098|2097.5|2097|2096|14375
1635322220000|2021-10-27 08:10:20|2098|2097.5|2097|2096.5|2098|2097.5|2097|2096.5|1078
1635322240000|2021-10-27 08:10:40||2096||2096.5||2096.5||2096|0
1635322250000|2021-10-27 08:10:50||2096||2096||2096.5||2096|0
1635322260000|2021-10-27 08:11:00|2096.5|2096.5|2096|2095.5|2096.5|2096.5|2096|2095.5|3508
1635322270000|2021-10-27 08:11:10|2096.5||2096||2096.5||2096||0
1635322280000|2021-10-27 08:11:20|2095.5|2095|2095.5|2095|2095.5|2095|2094.5|2094|71907
1635322290000|2021-10-27 08:11:30|2095|2094.5|2095|2094|2095|2094.5|2095|2094|2206
1635322300000|2021-10-27 08:11:40|2094.5|2094.5|2094|2093.5|2094.5|2094.5|2094|2093.5|4745
1635322310000|2021-10-27 08:11:50|||||||||400
1635322320000|2021-10-27 08:12:00|||||||||911
1635322330000|2021-10-27 08:12:10|||||||||942
1635322340000|2021-10-27 08:12:20|2093.5|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|12073
1635322350000|2021-10-27 08:12:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|8867
1635322360000|2021-10-27 08:12:40|2093.5|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|600
1635322370000|2021-10-27 08:12:50|2093|2093|2092.5|2092|2093.5|2093|2092.5|2092|400
1635322380000|2021-10-27 08:13:00|2093|2092.5|2092.5|2092|2093|2092.5|2092|2091.5|21522
1635322390000|2021-10-27 08:13:10|2093|2091.5|2091.5|2090.5|2093|2092|2091|2090.5|29543
1635322400000|2021-10-27 08:13:20|2091|2090|2090|2089.5|2091|2090.5|2089.5|2089|109494
1635322410000|2021-10-27 08:13:30|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|4811
1635322420000|2021-10-27 08:13:40|2091|2089.5|2090.5|2090|2091.5|2090.5|2090.5|2089.5|5332
1635322430000|2021-10-27 08:13:50|2091||2090.5||2091||2090.5||474
1635322440000|2021-10-27 08:14:00|2091|2090.5|2092|2091.5|2092|2091.5|2090.5|2090.5|15682
1635322450000|2021-10-27 08:14:10|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|2944
1635322460000|2021-10-27 08:14:20|2093.5|2093|2094.5|2093.5|2094.5|2094|2093|2092.5|19199
1635322470000|2021-10-27 08:14:30|2094|2094|2094|2093.5|2094.5|2094|2094|2093.5|359
1635322480000|2021-10-27 08:14:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|4469
1635322490000|2021-10-27 08:14:50|2094|2092.5|2093.5|2093|2094|2093|2093.5|2092.5|3462
1635322500000|2021-10-27 08:15:00|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|3313
1635322510000|2021-10-27 08:15:10|2095|2093.5|2095|2094.5|2095.5|2095|2094.5|2093.5|4946
1635322520000|2021-10-27 08:15:20|2095.5|2095|2095.5|2094.5|2096|2095.5|2095.5|2094.5|1242
1635322530000|2021-10-27 08:15:30|2096|2095|2096|2095|2096|2095|2096|2095|4000
1635322540000|2021-10-27 08:15:40|2095.5|2095.5|2096|2095.5|2096.5|2095.5|2095.5|2095|10491
1635322550000|2021-10-27 08:15:50|2096.5|2096|2096|2095|2096.5|2096|2096|2095|3745
1635322560000|2021-10-27 08:16:00|2096.5|2095.5|2096.5|2095.5|2096.5|2096|2096|2095.5|1644
1635322570000|2021-10-27 08:16:10|2097|2096|2096.5|2095.5|2097|2096|2096.5|2095.5|520
1635322580000|2021-10-27 08:16:20|2096|2095|2096|2095.5|2096|2095.5|2096|2095|0
1635322590000|2021-10-27 08:16:30|2096.5|2095|2096.5|2095.5|2096.5|2095.5|2096.5|2095|669
1635322600000|2021-10-27 08:16:40|2096|2096|2096|2095|2096|2096|2096|2095|238
1635322610000|2021-10-27 08:16:50|2095.5|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|631
1635322620000|2021-10-27 08:17:00|2096|2095.5|2095.5|2094.5|2096|2095.5|2095.5|2094.5|1185
1635322630000|2021-10-27 08:17:10|2095||2095.5||2095.5||2095||0
1635322640000|2021-10-27 08:17:20|2095|2094|2095|2094|2095|2094.5|2094.5|2094|1843
1635322650000|2021-10-27 08:17:30|2094.5||2094.5||2095||2094.5||0
1635322660000|2021-10-27 08:17:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|1692
1635322670000|2021-10-27 08:17:50|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|9828
1635322680000|2021-10-27 08:18:00|||||||||815
1635322690000|2021-10-27 08:18:10|2095.5|2095|2095.5|2094.5|2095.5|2095|2095|2094.5|3975
1635322700000|2021-10-27 08:18:20|2095||2095||2095||2095||0
1635322710000|2021-10-27 08:18:30|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|206
1635322720000|2021-10-27 08:18:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|0
1635322730000|2021-10-27 08:18:50|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|3825
1635322750000|2021-10-27 08:19:10|2095|2094.5|2095|2094|2095|2094.5|2094.5|2094|500
1635322760000|2021-10-27 08:19:20|2094.5|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|3898
1635322770000|2021-10-27 08:19:30|2095.5|2095|2095.5|2095|2096|2095|2095.5|2095|9893
1635322780000|2021-10-27 08:19:40|2095|2094.5|2095.5|2094.5|2095.5|2094.5|2095|2094.5|1215
1635322790000|2021-10-27 08:19:50|2095|2094|2095|2094|2095|2094|2094.5|2094|606
1635322800000|2021-10-27 08:20:00|2094.5|2094.5|2095.5|2094.5|2095.5|2094.5|2094.5|2094|1872
1635322810000|2021-10-27 08:20:10|2095|2095|2095|2094|2095|2095|2095|2094|750
1635322820000|2021-10-27 08:20:20|2094.5|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|3074
1635322830000|2021-10-27 08:20:30|||||||||50
1635322840000|2021-10-27 08:20:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|1282
1635322850000|2021-10-27 08:20:50||2093.5||2094||2094||2093.5|1100
1635322860000|2021-10-27 08:21:00|2095|2093.5|2094|2093.5|2095|2093.5|2094|2093.5|4769
1635322870000|2021-10-27 08:21:10|2094.5|2094|2095|2094|2095|2094|2094|2093.5|431
1635322880000|2021-10-27 08:21:20|2094.5|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|5917
1635322890000|2021-10-27 08:21:30|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|749
1635322910000|2021-10-27 08:21:50|||||||||1010
1635322920000|2021-10-27 08:22:00|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1815
1635322930000|2021-10-27 08:22:10|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|804
1635322940000|2021-10-27 08:22:20|2094|2093.5|2095|2094|2095|2094|2094|2093.5|249
1635322950000|2021-10-27 08:22:30|2094.5||2094.5||2095||2094.5||494
1635322960000|2021-10-27 08:22:40|2095|2093.5|2094|2093.5|2095|2094|2094|2093.5|4091
1635322980000|2021-10-27 08:23:00|2094.5|2094|2094.5|2093.5|2094.5|2094|2094.5|2093.5|2519
1635322990000|2021-10-27 08:23:10|2094|2093|2093|2092.5|2094|2093|2093|2092.5|3321
1635323000000|2021-10-27 08:23:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|419
1635323010000|2021-10-27 08:23:30|2094|2092.5|2093.5|2092.5|2094|2093|2093.5|2092.5|1873
1635323020000|2021-10-27 08:23:40|2093|2092|2092.5|2092|2093|2092.5|2092.5|2092|1304
1635323030000|2021-10-27 08:23:50|2093|2092.5|2093|2092|2093|2092.5|2092.5|2092|974
1635323040000|2021-10-27 08:24:00||2092.5||2092.5||2092.5||2092.5|28
1635323050000|2021-10-27 08:24:10|||||||||18
1635323070000|2021-10-27 08:24:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|8879
1635323080000|2021-10-27 08:24:40|||||||||1029
1635323090000|2021-10-27 08:24:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|4944
1635323100000|2021-10-27 08:25:00|||||||||1000
1635323110000|2021-10-27 08:25:10|||||||||1003
1635323120000|2021-10-27 08:25:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1703
1635323130000|2021-10-27 08:25:30|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|3685
1635323140000|2021-10-27 08:25:40|2092|2091.5|2093|2092|2093|2092|2091.5|2091|9080
1635323150000|2021-10-27 08:25:50|2092.5|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|1440
1635323160000|2021-10-27 08:26:00|2092.5|2092|2092|2091.5|2093|2092.5|2092|2091.5|17561
1635323170000|2021-10-27 08:26:10|2092.5|2092|2092.5|2092|2092.5|2092|2091.5|2091|6493
1635323180000|2021-10-27 08:26:20||2091.5||2092||2092||2091.5|51
1635323190000|2021-10-27 08:26:30|||||||||506
1635323200000|2021-10-27 08:26:40|||||||||504
1635323210000|2021-10-27 08:26:50|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|3247
1635323220000|2021-10-27 08:27:00|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|1950
1635323240000|2021-10-27 08:27:20|2092||2092.5||2092.5||2092||0
1635323250000|2021-10-27 08:27:30|2092||2092||2092||2092||500
1635323260000|2021-10-27 08:27:40|2092.5|2092|2093|2092.5|2093.5|2093|2092.5|2092|5489
1635323270000|2021-10-27 08:27:50|||||||||144
1635323280000|2021-10-27 08:28:00|2092.5|2092|2092.5|2092|2092.5|2092.5|2092.5|2092|2584
1635323290000|2021-10-27 08:28:10|2093|2092.5|2092.5|2092|2093|2092.5|2092|2091.5|3868
1635323300000|2021-10-27 08:28:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1142
1635323310000|2021-10-27 08:28:30|2093||2092.5||2093||2092.5||211
1635323330000|2021-10-27 08:28:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092|7410
1635323340000|2021-10-27 08:29:00|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|1489
1635323350000|2021-10-27 08:29:10|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|243
1635323360000|2021-10-27 08:29:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|790
1635323370000|2021-10-27 08:29:30|||||||||180
1635323380000|2021-10-27 08:29:40|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|5120
1635323390000|2021-10-27 08:29:50||2091||2091.5||2091.5||2091|0
1635323400000|2021-10-27 08:30:00|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|7014
1635323410000|2021-10-27 08:30:10|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|2323
1635323420000|2021-10-27 08:30:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|4516
1635323430000|2021-10-27 08:30:30|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|810
1635323440000|2021-10-27 08:30:40|2092|2090.5|2091.5|2091|2092|2091.5|2091.5|2090.5|3072
1635323450000|2021-10-27 08:30:50|2092|2091.5|2092.5|2092|2092.5|2092|2091.5|2091|17376
1635323460000|2021-10-27 08:31:00|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|612
1635323470000|2021-10-27 08:31:10|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|2962
1635323480000|2021-10-27 08:31:20|2092||2092||2092.5||2092||0
1635323490000|2021-10-27 08:31:30||2091||2091.5||2091.5||2091|400
1635323500000|2021-10-27 08:31:40|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|5001
1635323510000|2021-10-27 08:31:50|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|3511
1635323520000|2021-10-27 08:32:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1387
1635323530000|2021-10-27 08:32:10|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|4238
1635323540000|2021-10-27 08:32:20|2094.5|2094|2095|2094.5|2095|2094.5|2094.5|2094|575
1635323550000|2021-10-27 08:32:30|2094.5|2094|2095|2094|2095|2094|2094.5|2094|3026
1635323560000|2021-10-27 08:32:40|2094.5|2094.5|2095|2094.5|2095.5|2095|2094.5|2094.5|4689
1635323580000|2021-10-27 08:33:00|||||||||900
1635323590000|2021-10-27 08:33:10|2095.5||2095||2095.5||2095||0
1635323600000|2021-10-27 08:33:20|||||||||200
1635323610000|2021-10-27 08:33:30|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|40
1635323620000|2021-10-27 08:33:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2093.5|435
1635323630000|2021-10-27 08:33:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|0
1635323640000|2021-10-27 08:34:00|||||||||400
1635323650000|2021-10-27 08:34:10|||||||||137
1635323660000|2021-10-27 08:34:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|62
1635323670000|2021-10-27 08:34:30|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1060
1635323680000|2021-10-27 08:34:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|929
1635323690000|2021-10-27 08:34:50|||||||||1000
1635323700000|2021-10-27 08:35:00|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|1888
1635323710000|2021-10-27 08:35:10|2092||2092||2092||2092||1228
1635323720000|2021-10-27 08:35:20|||||||||748
1635323730000|2021-10-27 08:35:30|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2093
1635323740000|2021-10-27 08:35:40|||||||||1100
1635323750000|2021-10-27 08:35:50|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|763
1635323760000|2021-10-27 08:36:00|||||||||125
1635323770000|2021-10-27 08:36:10|||||||||10
1635323780000|2021-10-27 08:36:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|2650
1635323790000|2021-10-27 08:36:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|237
1635323810000|2021-10-27 08:36:50|||||||||79
1635323820000|2021-10-27 08:37:00|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|978
1635323830000|2021-10-27 08:37:10|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1358
1635323840000|2021-10-27 08:37:20|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|0
1635323850000|2021-10-27 08:37:30|2092.5|2092|2093|2092|2093|2092|2092.5|2092|3851
1635323860000|2021-10-27 08:37:40|2093.5|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|3914
1635323880000|2021-10-27 08:38:00|2093.5|2093|2093|2092|2093.5|2093|2092.5|2092|3395
1635323890000|2021-10-27 08:38:10|2092.5|2092.5|2093|2092.5|2093.5|2092.5|2092.5|2092.5|155
1635323900000|2021-10-27 08:38:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1400
1635323910000|2021-10-27 08:38:30|2093.5|2093|2093|2092|2093.5|2093|2093|2092|3350
1635323920000|2021-10-27 08:38:40|2093.5|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|407
1635323930000|2021-10-27 08:38:50|2093.5|2093|2093|2092.5|2094|2093|2093|2092.5|1500
1635323950000|2021-10-27 08:39:10|2093.5||2093.5||2093.5||2093||120
1635323960000|2021-10-27 08:39:20|2093|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|710
1635323970000|2021-10-27 08:39:30|2093||2093||2093.5||2093||95
1635323990000|2021-10-27 08:39:50|2093.5||2093||2093.5||2093||0
1635324000000|2021-10-27 08:40:00|||||||||25
1635324010000|2021-10-27 08:40:10|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|10000
1635324020000|2021-10-27 08:40:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|2134
1635324030000|2021-10-27 08:40:30|||||||||621
1635324040000|2021-10-27 08:40:40|2093|2092.5|2093|2092.5|2093.5|2092.5|2093|2092.5|200
1635324050000|2021-10-27 08:40:50|||||||||1504
1635324060000|2021-10-27 08:41:00|2093.5|2093|2093.5|2093|2093.5|2093|2093|2093|10
1635324070000|2021-10-27 08:41:10|2094|2092.5|2093.5|2093|2094|2093.5|2093.5|2092.5|4808
1635324080000|2021-10-27 08:41:20|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2274
1635324090000|2021-10-27 08:41:30|||||||||119
1635324100000|2021-10-27 08:41:40|2094||2094||2094||2093.5||900
1635324110000|2021-10-27 08:41:50||2093.5||2093.5||2093.5||2093.5|0
1635324120000|2021-10-27 08:42:00|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|725
1635324130000|2021-10-27 08:42:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|0
1635324140000|2021-10-27 08:42:20|||||||||1400
1635324150000|2021-10-27 08:42:30||2092||2092||2092||2092|0
1635324170000|2021-10-27 08:42:50|2092.5|2092.5|2092.5|2092|2092.5|2092.5|2092.5|2092|648
1635324180000|2021-10-27 08:43:00|||||||||17
1635324190000|2021-10-27 08:43:10|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|4834
1635324200000|2021-10-27 08:43:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|0
1635324210000|2021-10-27 08:43:30|||||||||436
1635324220000|2021-10-27 08:43:40|||||||||1000
1635324230000|2021-10-27 08:43:50|||||||||310
1635324240000|2021-10-27 08:44:00|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|366
1635324250000|2021-10-27 08:44:10|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|2412
1635324260000|2021-10-27 08:44:20|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|2825
1635324270000|2021-10-27 08:44:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|730
1635324280000|2021-10-27 08:44:40|2093|2092.5|2093.5|2092.5|2093.5|2092.5|2093|2092.5|500
1635324300000|2021-10-27 08:45:00|2094|2093|2094|2093.5|2094.5|2093.5|2093.5|2093|5676
1635324310000|2021-10-27 08:45:10|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|3070
1635324340000|2021-10-27 08:45:40|2093|2092.5|2093|2092.5|2093.5|2093|2092.5|2092|2445
1635324350000|2021-10-27 08:45:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1140
1635324360000|2021-10-27 08:46:00|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|0
1635324370000|2021-10-27 08:46:10||2092||2092||2092.5||2092|0
1635324380000|2021-10-27 08:46:20|2093.5|2092.5|2094|2093|2094|2093|2093|2092.5|4439
1635324390000|2021-10-27 08:46:30|2093.5|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|5777
1635324400000|2021-10-27 08:46:40|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|1274
1635324410000|2021-10-27 08:46:50|2093|2092.5|2093|2092|2093|2092.5|2092.5|2092|405
1635324420000|2021-10-27 08:47:00|2092.5|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|412
1635324430000|2021-10-27 08:47:10||2092||2092.5||2092.5||2092|814
1635324440000|2021-10-27 08:47:20|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|4884
1635324450000|2021-10-27 08:47:30|||||||||3300
1635324460000|2021-10-27 08:47:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|7962
1635324480000|2021-10-27 08:48:00|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1099
1635324490000|2021-10-27 08:48:10||2091||2091.5||2091.5||2091|3999
1635324500000|2021-10-27 08:48:20|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|3530
1635324510000|2021-10-27 08:48:30|2092.5||2092||2092.5||2092||4235
1635324550000|2021-10-27 08:49:10|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|3159
1635324570000|2021-10-27 08:49:30|||||||||940
1635324580000|2021-10-27 08:49:40|||||||||1400
1635324590000|2021-10-27 08:49:50|||||||||450
1635324600000|2021-10-27 08:50:00|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|1574
1635324610000|2021-10-27 08:50:10||2091||2091.5||2091.5||2091|320
1635324620000|2021-10-27 08:50:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|400
1635324670000|2021-10-27 08:51:10|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|9693
1635324680000|2021-10-27 08:51:20|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|2093
1635324700000|2021-10-27 08:51:40|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|17800
1635324710000|2021-10-27 08:51:50|||||||||1633
1635324720000|2021-10-27 08:52:00|||||||||1000
1635324730000|2021-10-27 08:52:10|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|942
1635324740000|2021-10-27 08:52:20|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|5208
1635324750000|2021-10-27 08:52:30|||||||||500
1635324760000|2021-10-27 08:52:40|2090.5|2090|2091|2090|2091|2090.5|2090.5|2090|3755
1635324770000|2021-10-27 08:52:50|2090.5||2090.5||2090.5||2090.5||800
1635324780000|2021-10-27 08:53:00|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|3400
1635324790000|2021-10-27 08:53:10|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|525
1635324800000|2021-10-27 08:53:20|||||||||205
1635324810000|2021-10-27 08:53:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090|211
1635324830000|2021-10-27 08:53:50|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|9151
1635324840000|2021-10-27 08:54:00|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|0
1635324850000|2021-10-27 08:54:10|2091.5|2091|2091.5|2090.5|2092|2091.5|2091.5|2090.5|9947
1635324860000|2021-10-27 08:54:20||2091||2090.5||2091||2090.5|59
1635324870000|2021-10-27 08:54:30|2091|2091|2091.5|2091|2091.5|2091|2091|2090.5|10900
1635324880000|2021-10-27 08:54:40|||||||||307
1635324890000|2021-10-27 08:54:50|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|250
1635324900000|2021-10-27 08:55:00|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|2445
1635324910000|2021-10-27 08:55:10|2090|2089.5|2090.5|2090|2091|2090|2090|2089.5|6735
1635324920000|2021-10-27 08:55:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1053
1635324930000|2021-10-27 08:55:30|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2090.5|5151
1635324940000|2021-10-27 08:55:40|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|3734
1635324950000|2021-10-27 08:55:50||2091||2091.5||2091.5||2091|400
1635324960000|2021-10-27 08:56:00|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1266
1635324970000|2021-10-27 08:56:10||2090.5||2091||2091||2090.5|0
1635324980000|2021-10-27 08:56:20|2091|2090.5|2091|2090.5|2091|2091|2091|2090.5|900
1635324990000|2021-10-27 08:56:30|2091.5|2091|2091|2090|2091.5|2091|2090.5|2090|1966
1635325020000|2021-10-27 08:57:00|2090.5||2090.5||2091||2090.5||0
1635325030000|2021-10-27 08:57:10|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|807
1635325040000|2021-10-27 08:57:20||2089.5||2090||2090||2089.5|1177
1635325050000|2021-10-27 08:57:30|||||||||1055
1635325060000|2021-10-27 08:57:40|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|5692
1635325070000|2021-10-27 08:57:50|||||||||11
1635325080000|2021-10-27 08:58:00|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|1617
1635325090000|2021-10-27 08:58:10|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|5468
1635325100000|2021-10-27 08:58:20|2092||2092||2092||2091.5||0
1635325110000|2021-10-27 08:58:30|2091.5|2090.5|2091.5|2090.5|2091.5|2090.5|2091|2090.5|800
1635325120000|2021-10-27 08:58:40|2091|2091|2091|2090.5|2091|2091|2091|2090.5|1523
1635325130000|2021-10-27 08:58:50|||||||||1019
1635325140000|2021-10-27 08:59:00|||||||||20
1635325150000|2021-10-27 08:59:10|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1840
1635325160000|2021-10-27 08:59:20||2090||2090||2090||2090|0
1635325170000|2021-10-27 08:59:30||2090.5||2090||2090.5||2090|0
1635325180000|2021-10-27 08:59:40|2090.5|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|37517
1635325190000|2021-10-27 08:59:50|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090.5|500
1635325200000|2021-10-27 09:00:00|2091.5|2091|2090|2089.5|2091.5|2091|2090|2089.5|4048
1635325210000|2021-10-27 09:00:10|2090.5|2090|2090.5|2089.5|2090.5|2090|2090.5|2089.5|441
1635325220000|2021-10-27 09:00:20|2090|2090|2090.5|2089.5|2090.5|2090|2090|2089.5|200
1635325230000|2021-10-27 09:00:30|2090|2090|2090.5|2090|2090.5|2090|2090|2090|1978
1635325240000|2021-10-27 09:00:40|||||||||60
1635325250000|2021-10-27 09:00:50|2090|2089.5|2090|2089.5|2090.5|2089.5|2090|2089.5|1770
1635325260000|2021-10-27 09:01:00|2090.5||2090||2090.5||2090||0
1635325270000|2021-10-27 09:01:10|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|3476
1635325280000|2021-10-27 09:01:20|2091|2090.5|2091|2090|2091|2090.5|2090.5|2090|2451
1635325290000|2021-10-27 09:01:30|2090.5|2090.5|2091|2090|2091|2090.5|2090.5|2090|634
1635325300000|2021-10-27 09:01:40|2090.5|2090.5|2091|2090.5|2091.5|2091|2090.5|2090.5|7366
1635325310000|2021-10-27 09:01:50|||||||||300
1635325320000|2021-10-27 09:02:00|2090.5|2090|2090|2089.5|2091|2090.5|2090|2089.5|1100
1635325330000|2021-10-27 09:02:10|2090.5|2089|2090|2089.5|2090.5|2089.5|2089.5|2089|7594
1635325340000|2021-10-27 09:02:20|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|799
1635325350000|2021-10-27 09:02:30|2089.5|2089|2089.5|2089|2089.5|2089.5|2089.5|2089|0
1635325360000|2021-10-27 09:02:40|2090|2089.5|2089|2088.5|2090|2089.5|2089|2088.5|9069
1635325370000|2021-10-27 09:02:50|||||||||72
1635325380000|2021-10-27 09:03:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|3553
1635325390000|2021-10-27 09:03:10|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|3135
1635325400000|2021-10-27 09:03:20|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|35
1635325410000|2021-10-27 09:03:30|2090.5|2090|2091.5|2090.5|2091.5|2091|2090|2089.5|9420
1635325420000|2021-10-27 09:03:40|2091|2091|2091|2090.5|2091|2091|2091|2090|0
1635325430000|2021-10-27 09:03:50|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|4
1635325440000|2021-10-27 09:04:00||2090.5||2091||2091||2090.5|0
1635325450000|2021-10-27 09:04:10|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|0
1635325460000|2021-10-27 09:04:20|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|3632
1635325470000|2021-10-27 09:04:30|2092||2092||2092||2092||0
1635325480000|2021-10-27 09:04:40|2091.5||2091.5||2091.5||2091.5||0
1635325490000|2021-10-27 09:04:50|2092|2090.5|2091.5|2091|2092|2091|2091.5|2090.5|0
1635325500000|2021-10-27 09:05:00|||||||||174
1635325510000|2021-10-27 09:05:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090|4967
1635325530000|2021-10-27 09:05:30|2090.5|2090|2091|2090|2091|2090.5|2090.5|2090|3415
1635325540000|2021-10-27 09:05:40||2090.5||2090.5||2090.5||2090.5|100
1635325550000|2021-10-27 09:05:50|2090.5|2090|2090.5|2089.5|2090.5|2090|2090|2089.5|1006
1635325560000|2021-10-27 09:06:00|2091|2090|2091|2090.5|2091|2090.5|2091|2090|1071
1635325570000|2021-10-27 09:06:10|2091.5|2091|2091.5|2090.5|2091.5|2091|2091.5|2090.5|1936
1635325580000|2021-10-27 09:06:20|2092|2091|2091.5|2091|2092|2091|2091.5|2091|0
1635325590000|2021-10-27 09:06:30|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1003
1635325600000|2021-10-27 09:06:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|665
1635325610000|2021-10-27 09:06:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|240
1635325620000|2021-10-27 09:07:00|2091|2090.5|2090.5|2090|2091.5|2091|2090.5|2090|8527
1635325630000|2021-10-27 09:07:10|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|0
1635325640000|2021-10-27 09:07:20|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|7616
1635325650000|2021-10-27 09:07:30|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|1249
1635325660000|2021-10-27 09:07:40|2092|2092|2092.5|2092|2092.5|2092|2092|2092|0
1635325670000|2021-10-27 09:07:50|2092|2091.5|2091.5|2091|2092.5|2091.5|2091.5|2091|1374
1635325680000|2021-10-27 09:08:00|2092||2092||2092||2092||0
1635325690000|2021-10-27 09:08:10|2091.5|2090.5|2091|2090.5|2091.5|2090.5|2091|2090.5|1314
1635325700000|2021-10-27 09:08:20|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|5502
1635325710000|2021-10-27 09:08:30|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2090.5|5322
1635325720000|2021-10-27 09:08:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|200
1635325730000|2021-10-27 09:08:50|||||||||3
1635325740000|2021-10-27 09:09:00|2090.5|2090|2090.5|2089.5|2091|2090|2090|2089.5|1619
1635325750000|2021-10-27 09:09:10|||||||||517
1635325770000|2021-10-27 09:09:30|2090|2090|2090|2089.5|2090|2090|2090|2089.5|2400
1635325780000|2021-10-27 09:09:40|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|9181
1635325790000|2021-10-27 09:09:50|2089|2088.5|2089|2088.5|2089.5|2089|2088.5|2088|10306
1635325800000|2021-10-27 09:10:00|2088.5|2088|2088.5|2088|2088.5|2088.5|2088|2087.5|15696
1635325810000|2021-10-27 09:10:10||2087.5||2088||2088||2087.5|40
1635325820000|2021-10-27 09:10:20|||||||||3500
1635325830000|2021-10-27 09:10:30|||||||||548
1635325840000|2021-10-27 09:10:40|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|1665
1635325850000|2021-10-27 09:10:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|874
1635325860000|2021-10-27 09:11:00|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|300
1635325880000|2021-10-27 09:11:20|2088.5|2088|2089.5|2088.5|2089.5|2089|2088.5|2088|1500
1635325890000|2021-10-27 09:11:30|2089|2089|2089|2088.5|2089|2089|2089|2088.5|0
1635325910000|2021-10-27 09:11:50|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|1815
1635325920000|2021-10-27 09:12:00|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|5618
1635325930000|2021-10-27 09:12:10|2088.5|2088|2088.5|2088|2089|2088|2088.5|2088|177
1635325940000|2021-10-27 09:12:20||2087.5||2088||2088||2087.5|199
1635325950000|2021-10-27 09:12:30||2087.5||2088||2088||2087.5|0
1635325960000|2021-10-27 09:12:40|2089||2088.5||2089||2088.5||3913
1635325980000|2021-10-27 09:13:00|||||||||900
1635325990000|2021-10-27 09:13:10|2088|2087.5|2088.5|2088|2089|2088.5|2088|2087.5|5226
1635326000000|2021-10-27 09:13:20|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|50
1635326010000|2021-10-27 09:13:30|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|271
1635326020000|2021-10-27 09:13:40|2088|2087.5|2088|2087.5|2088|2088|2088|2087.5|2612
1635326030000|2021-10-27 09:13:50|2088.5|2088|2087.5|2087|2088.5|2088|2087.5|2087|4006
1635326050000|2021-10-27 09:14:10|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|6147
1635326060000|2021-10-27 09:14:20||2086.5||2087||2087||2086.5|5997
1635326070000|2021-10-27 09:14:30|||||||||171
1635326080000|2021-10-27 09:14:40|2088|2087.5|2088|2087.5|2088.5|2088|2087.5|2087.5|2543
1635326090000|2021-10-27 09:14:50|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|532
1635326100000|2021-10-27 09:15:00|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|2309
1635326110000|2021-10-27 09:15:10|2087.5|2087|2087.5|2086.5|2088|2087|2087|2086.5|1004
1635326120000|2021-10-27 09:15:20|2087||2087||2087||2087||0
1635326130000|2021-10-27 09:15:30|2086.5|2086|2087|2086|2087|2086|2086.5|2086|1918
1635326140000|2021-10-27 09:15:40|2086.5|2086.5|2086.5|2086|2086.5|2086.5|2086.5|2086|0
1635326150000|2021-10-27 09:15:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|1904
1635326160000|2021-10-27 09:16:00|||||||||400
1635326170000|2021-10-27 09:16:10|||||||||1200
1635326180000|2021-10-27 09:16:20|2086.5|2086|2086.5|2086|2087|2086|2086.5|2086|305
1635326190000|2021-10-27 09:16:30|2087|2086.5|2087|2086.5|2087|2086.5|2086.5|2086|2250
1635326200000|2021-10-27 09:16:40|2087.5||2087||2087.5||2087||0
1635326210000|2021-10-27 09:16:50|||||||||500
1635326220000|2021-10-27 09:17:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|500
1635326230000|2021-10-27 09:17:10|2086|2085.5|2086.5|2086|2086.5|2086|2086|2085.5|14003
1635326240000|2021-10-27 09:17:20|2086|2085.5|2086|2085.5|2086|2086|2086|2085.5|1643
1635326250000|2021-10-27 09:17:30|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|500
1635326260000|2021-10-27 09:17:40|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|0
1635326270000|2021-10-27 09:17:50||2085||2085.5||2085.5||2085|0
1635326290000|2021-10-27 09:18:10|2085.5|2085|2085.5|2085|2085.5|2085.5|2085.5|2085|514
1635326300000|2021-10-27 09:18:20|||||||||1286
1635326310000|2021-10-27 09:18:30|2085|2084.5|2084.5|2084|2085|2084.5|2084.5|2084|96103
1635326320000|2021-10-27 09:18:40|2085|2084.5|2085|2084.5|2085|2084.5|2085|2084.5|2498
1635326330000|2021-10-27 09:18:50|2084.5|2084|2085.5|2084.5|2085.5|2085|2084.5|2084|7115
1635326340000|2021-10-27 09:19:00|2085|2085|2085.5|2084.5|2085.5|2085|2085|2084.5|3254
1635326350000|2021-10-27 09:19:10|2085|2084|2085|2084|2085|2084.5|2084.5|2084|5238
1635326360000|2021-10-27 09:19:20|2084.5|2083.5|2084|2083.5|2084.5|2084|2084|2083.5|4055
1635326370000|2021-10-27 09:19:30|2083.5|2083|2083.5|2083|2083.5|2083.5|2083.5|2083|2716
1635326380000|2021-10-27 09:19:40|2083|2082.5|2083.5|2082.5|2083.5|2082.5|2083|2082.5|1614
1635326390000|2021-10-27 09:19:50||2083||2083||2083||2082.5|2411
1635326400000|2021-10-27 09:20:00|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|3286
1635326410000|2021-10-27 09:20:10|2084|2083.5|2084|2083|2084|2083.5|2084|2083|1326
1635326420000|2021-10-27 09:20:20|2083.5||2083.5||2083.5||2083.5||600
1635326430000|2021-10-27 09:20:30|2083|2082.5|2082|2081.5|2083|2082.5|2082|2081.5|13708
1635326440000|2021-10-27 09:20:40|2081.5|2081|2082|2081.5|2082|2081.5|2081.5|2081|2621
1635326450000|2021-10-27 09:20:50|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|9782
1635326460000|2021-10-27 09:21:00|2081.5|2081|2081.5|2081|2081.5|2081|2081|2080.5|26927
1635326470000|2021-10-27 09:21:10||2080.5||2081||2081||2080.5|1903
1635326480000|2021-10-27 09:21:20|2081|2080.5|2081|2080.5|2081|2080.5|2081|2080|3473
1635326490000|2021-10-27 09:21:30|2081.5|2081|2081.5|2081|2081.5|2081|2081.5|2081|4351
1635326500000|2021-10-27 09:21:40|2082|2081.5|2082|2081.5|2082.5|2082|2081.5|2081.5|4996
1635326510000|2021-10-27 09:21:50|2082.5|2082|2083|2082|2083|2082.5|2082.5|2081.5|3721
1635326520000|2021-10-27 09:22:00|2082.5||2082.5||2082.5||2082.5||0
1635326530000|2021-10-27 09:22:10|||||||||3957
1635326540000|2021-10-27 09:22:20|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|6239
1635326550000|2021-10-27 09:22:30||2081||2081||2081.5||2081|3143
1635326560000|2021-10-27 09:22:40|2081.5|2081.5|2082|2081.5|2082|2081.5|2081.5|2081.5|2971
1635326590000|2021-10-27 09:23:10|2082.5|2082|2082|2081|2082.5|2082|2082|2081|463
1635326600000|2021-10-27 09:23:20|2081.5|2080.5|2082|2081|2082|2081|2081|2080.5|3018
1635326610000|2021-10-27 09:23:30|2081.5|2081.5|2082|2081|2082|2081.5|2081.5|2081|1615
1635326620000|2021-10-27 09:23:40|2081.5|2081.5|2081.5|2080.5|2081.5|2081.5|2081.5|2080.5|3062
1635326630000|2021-10-27 09:23:50|2081|2081|2081|2080.5|2081|2081|2081|2080.5|1506
1635326640000|2021-10-27 09:24:00|2081.5|2081|2081.5|2081|2081.5|2081|2081|2080.5|8087
1635326650000|2021-10-27 09:24:10|2082|2081.5|2082|2081|2082|2081.5|2081.5|2081|1802
1635326670000|2021-10-27 09:24:30||2081.5||2081.5||2081.5||2081.5|1000
1635326680000|2021-10-27 09:24:40|2082.5|2082|2082|2081.5|2082.5|2082|2082|2081.5|3054
1635326690000|2021-10-27 09:24:50|2081.5|2081|2081.5|2081|2082|2081.5|2081.5|2081|4409
1635326700000|2021-10-27 09:25:00|2081|2080.5|2081.5|2080.5|2081.5|2081|2081|2080.5|3067
1635326710000|2021-10-27 09:25:10||2081||2081||2081||2080.5|0
1635326720000|2021-10-27 09:25:20|2081|2080.5|2081.5|2080.5|2081.5|2081|2081|2080.5|3646
1635326730000|2021-10-27 09:25:30||2081||2081||2081||2081|0
1635326740000|2021-10-27 09:25:40|2082|2081.5|2082|2081.5|2082|2081.5|2081.5|2081.5|5024
1635326750000|2021-10-27 09:25:50|||||||||1115
1635326760000|2021-10-27 09:26:00|2082.5||2082||2082.5||2082||8434
1635326800000|2021-10-27 09:26:40|||||||||904
1635326810000|2021-10-27 09:26:50|2082.5|2082|2082.5|2082|2082.5|2082|2082|2082|679
1635326820000|2021-10-27 09:27:00|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2081.5|4145
1635326830000|2021-10-27 09:27:10|||||||||2
1635326840000|2021-10-27 09:27:20|2082|2081.5|2082|2081.5|2082.5|2081.5|2082|2081.5|3297
1635326860000|2021-10-27 09:27:40|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|0
1635326870000|2021-10-27 09:27:50|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|1050
1635326880000|2021-10-27 09:28:00|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|400
1635326890000|2021-10-27 09:28:10||2081.5||2082||2082||2081.5|1680
1635326900000|2021-10-27 09:28:20|2083|2082.5|2083|2082.5|2083|2082.5|2083|2082.5|2578
1635326910000|2021-10-27 09:28:30|2083.5|2083|2084|2083.5|2084|2083.5|2083.5|2083|2277
1635326920000|2021-10-27 09:28:40|2083.5|2083|2083.5|2083|2083.5|2083|2083.5|2083|500
1635326930000|2021-10-27 09:28:50|2083|2082.5|2084|2083.5|2084|2083.5|2083|2082.5|2812
1635326940000|2021-10-27 09:29:00|||||||||1085
1635326950000|2021-10-27 09:29:10|2083.5|2083|2083.5|2083|2083.5|2083|2083.5|2083|39348
1635326960000|2021-10-27 09:29:20|||||||||750
1635326970000|2021-10-27 09:29:30|||||||||1900
1635326990000|2021-10-27 09:29:50|2084|2083.5|2083|2082.5|2084|2083.5|2083|2082.5|3833
1635327000000|2021-10-27 09:30:00|2082.5|2082|2083|2082.5|2083|2082.5|2082.5|2082|6370
1635327010000|2021-10-27 09:30:10|2082.5|2082|2083|2082.5|2083|2082.5|2082.5|2082|2941
1635327020000|2021-10-27 09:30:20|2083.5||2083||2083.5||2083||500
1635327030000|2021-10-27 09:30:30|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2081.5|14100
1635327040000|2021-10-27 09:30:40|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081|5763
1635327050000|2021-10-27 09:30:50|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|6336
1635327060000|2021-10-27 09:31:00|||||||||1000
1635327080000|2021-10-27 09:31:20|2083|2082.5|2083|2082.5|2083|2082.5|2083|2082.5|1077
1635327090000|2021-10-27 09:31:30|||||||||945
1635327100000|2021-10-27 09:31:40|2083.5|2083|2083.5|2083|2083.5|2083|2083|2082.5|2671
1635327110000|2021-10-27 09:31:50|2083|2082.5|2083|2082.5|2083.5|2083|2083|2082.5|3549
1635327120000|2021-10-27 09:32:00|2083.5|2083|2083.5|2083|2083.5|2083|2083|2082.5|6613
1635327130000|2021-10-27 09:32:10|2083|2082.5|2083|2082.5|2083.5|2082.5|2083|2082.5|2577
1635327140000|2021-10-27 09:32:20|2082.5|2082|2082.5|2082|2082.5|2082.5|2082.5|2081.5|5462
1635327150000|2021-10-27 09:32:30|2082|2081.5|2082.5|2082|2082.5|2082|2082|2081.5|2216
1635327160000|2021-10-27 09:32:40||2081.5||2082||2082||2081.5|1272
1635327170000|2021-10-27 09:32:50|2082|2081.5|2082|2081.5|2082|2081.5|2082|2081.5|570
1635327180000|2021-10-27 09:33:00|2082.5|2082|2082.5|2082|2082.5|2082|2082.5|2082|1710
1635327190000|2021-10-27 09:33:10|2083|2082.5|2082.5|2082|2083|2082.5|2082.5|2082|2242
1635327220000|2021-10-27 09:33:40|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|2481
1635327230000|2021-10-27 09:33:50|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|2241
1635327250000|2021-10-27 09:34:10|2084|2083.5|2083.5|2083|2084|2083.5|2083.5|2083|3580
1635327260000|2021-10-27 09:34:20|2084|2083.5|2083.5|2083|2084|2083.5|2083.5|2083|1448
1635327270000|2021-10-27 09:34:30|2084|2083.5|2083.5|2083|2084|2083.5|2083.5|2083|4757
1635327280000|2021-10-27 09:34:40|||||||||250
1635327290000|2021-10-27 09:34:50|2084|2083.5|2084|2083.5|2084|2083.5|2084|2083|447
1635327300000|2021-10-27 09:35:00|2083.5|2083|2084|2083.5|2084|2083.5|2083.5|2083|5743
1635327310000|2021-10-27 09:35:10|2084.5|2083|2083.5|2083|2084.5|2083.5|2083.5|2083|4467
1635327320000|2021-10-27 09:35:20|2083|2082.5|2083.5|2082.5|2083.5|2083|2083|2082.5|5675
1635327330000|2021-10-27 09:35:30||2083||2083||2083||2082.5|3331
1635327350000|2021-10-27 09:35:50|2083|2082.5|2083.5|2083|2083.5|2083|2083|2082.5|3473
1635327360000|2021-10-27 09:36:00|2083|2082.5|2083|2082.5|2083.5|2083|2083|2082.5|2426
1635327370000|2021-10-27 09:36:10|2083.5|2083|2083|2082.5|2083.5|2083|2083|2082.5|3180
1635327380000|2021-10-27 09:36:20|2083.5|2083|2084|2083.5|2084.5|2084|2083.5|2083|1396
1635327390000|2021-10-27 09:36:30|2084.5|2084|2084.5|2083.5|2084.5|2084|2084|2083.5|4323
1635327400000|2021-10-27 09:36:40||2084||2084||2084||2083.5|1300
1635327410000|2021-10-27 09:36:50|2085|2084.5|2085|2084.5|2085|2084.5|2085|2084.5|432
1635327420000|2021-10-27 09:37:00|2085.5|2085|2085|2084.5|2085.5|2085|2085|2084.5|12299
1635327430000|2021-10-27 09:37:10|2085.5|2085|2085.5|2085|2086|2085.5|2085.5|2085|5419
1635327440000|2021-10-27 09:37:20|2086|2085.5|2085.5|2085|2086|2085.5|2085.5|2085|1848
1635327450000|2021-10-27 09:37:30|2086|2084.5|2085|2084.5|2086|2085|2085|2084.5|2444
1635327460000|2021-10-27 09:37:40|2084.5|2084|2084|2083.5|2084.5|2084.5|2084|2083.5|5474
1635327480000|2021-10-27 09:38:00|2084.5|2084|2084.5|2084|2084.5|2084|2084|2083.5|6957
1635327490000|2021-10-27 09:38:10|2084|2083.5|2085|2084|2085|2084.5|2084|2083.5|3664
1635327500000|2021-10-27 09:38:20|2084.5|2083.5|2084|2083.5|2084.5|2083.5|2084|2083.5|172
1635327520000|2021-10-27 09:38:40|2084.5|2084|2084|2083.5|2085|2084.5|2084|2083.5|1948
1635327530000|2021-10-27 09:38:50|2084.5|2084|2084|2083.5|2084.5|2084|2084|2083.5|1454
1635327540000|2021-10-27 09:39:00|2084.5|2084|2084.5|2084|2084.5|2084|2084|2083.5|941
1635327550000|2021-10-27 09:39:10|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|1139
1635327560000|2021-10-27 09:39:20|2085|2084.5|2085|2084.5|2085|2084.5|2085|2084|7256
1635327570000|2021-10-27 09:39:30|2085.5|2085|2085.5|2084.5|2085.5|2085|2085|2084.5|822
1635327580000|2021-10-27 09:39:40|2085|2085|2085|2084.5|2085|2085|2085|2084.5|1012
1635327590000|2021-10-27 09:39:50|2085.5|2085|2085|2084.5|2085.5|2085|2085|2084.5|2023
1635327600000|2021-10-27 09:40:00|2084.5|2084|2085|2084.5|2085|2084.5|2084.5|2084|2826
1635327610000|2021-10-27 09:40:10|2084.5|2084|2085|2084|2085|2084.5|2084.5|2084|0
1635327620000|2021-10-27 09:40:20||2084.5||2084.5||2084.5||2084|4622
1635327630000|2021-10-27 09:40:30|||||||||400
1635327640000|2021-10-27 09:40:40|2085.5|2085|2085|2084.5|2085.5|2085|2085|2084.5|1090
1635327650000|2021-10-27 09:40:50|2085.5|2085|2086|2085.5|2086|2085.5|2085.5|2085|1801
1635327660000|2021-10-27 09:41:00|2085.5|2085|2085.5|2085|2085.5|2085|2085.5|2085|251
1635327680000|2021-10-27 09:41:20|||||||||298
1635327690000|2021-10-27 09:41:30|2085|2084.5|2085.5|2085|2085.5|2085|2085|2084.5|1508
1635327700000|2021-10-27 09:41:40|2086|2085.5|2086|2085.5|2086.5|2085.5|2085.5|2085|1597
1635327710000|2021-10-27 09:41:50|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|25711
1635327720000|2021-10-27 09:42:00|2085.5|2085|2086|2085.5|2086|2085.5|2085.5|2085|1030
1635327730000|2021-10-27 09:42:10|2086.5|2086|2087|2086.5|2087.5|2087|2086.5|2086|9543
1635327740000|2021-10-27 09:42:20|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|1432
1635327750000|2021-10-27 09:42:30|2087.5|2087|2087.5|2087|2087.5|2087|2087|2086.5|30027
1635327760000|2021-10-27 09:42:40|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|2855
1635327770000|2021-10-27 09:42:50|2088.5|2088|2089|2088|2089|2088|2088.5|2088|0
1635327780000|2021-10-27 09:43:00|2088.5|2088.5|2089|2088.5|2089.5|2089|2088.5|2088|5928
1635327790000|2021-10-27 09:43:10|2089.5|2089|2089.5|2089|2090|2089.5|2089|2088.5|8728
1635327800000|2021-10-27 09:43:20|2090|2089.5|2090.5|2089.5|2090.5|2089.5|2089.5|2089.5|10530
1635327810000|2021-10-27 09:43:30|2090|2090|2091|2090.5|2091|2090.5|2090|2089.5|4371
1635327830000|2021-10-27 09:43:50|2091.5|2090|2091|2090.5|2091.5|2091|2090.5|2089.5|17529
1635327840000|2021-10-27 09:44:00|2091.5|2090|2090.5|2090|2091.5|2090|2090|2089.5|2864
1635327850000|2021-10-27 09:44:10|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|900
1635327860000|2021-10-27 09:44:20|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1149
1635327870000|2021-10-27 09:44:30||2089||2089.5||2089.5||2089|3874
1635327890000|2021-10-27 09:44:50||2089||2089.5||2089.5||2089|900
1635327900000|2021-10-27 09:45:00|2089.5|2089|2089.5|2089|2090|2089|2089|2088.5|2966
1635327910000|2021-10-27 09:45:10|2090|2088.5|2090|2089|2090|2089|2090|2088.5|3854
1635327920000|2021-10-27 09:45:20|||||||||75
1635327930000|2021-10-27 09:45:30|2089.5|2088.5|2089.5|2089|2089.5|2089|2089.5|2088.5|1799
1635327950000|2021-10-27 09:45:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|1850
1635327980000|2021-10-27 09:46:20|2088.5|2088|2089|2088|2089|2088|2088.5|2088|528
1635328000000|2021-10-27 09:46:40|2089.5|2088.5|2089.5|2089|2089.5|2089|2089.5|2088.5|790
1635328010000|2021-10-27 09:46:50||2088.5||2089||2089||2088.5|1000
1635328020000|2021-10-27 09:47:00|2090|2088.5|2090|2089|2090|2089|2090|2088.5|1558
1635328030000|2021-10-27 09:47:10|2090.5|2089.5|2091|2090|2091|2090|2090.5|2089.5|766
1635328040000|2021-10-27 09:47:20|2090.5|2090.5|2090|2089|2090.5|2090.5|2090|2089|2512
1635328050000|2021-10-27 09:47:30|2090.5|2089.5|2090|2089|2090.5|2090|2090|2089|1525
1635328060000|2021-10-27 09:47:40|2089.5|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|514
1635328070000|2021-10-27 09:47:50|2090|2088.5|2090|2089.5|2090|2089.5|2090|2088.5|1950
1635328090000|2021-10-27 09:48:10|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|2138
1635328100000|2021-10-27 09:48:20|2089|2088.5|2089.5|2088.5|2089.5|2088.5|2089|2088.5|1321
1635328110000|2021-10-27 09:48:30|2089|2088|2089|2088|2089|2088|2089|2088|0
1635328120000|2021-10-27 09:48:40|2088.5|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|890
1635328130000|2021-10-27 09:48:50||2088||2088||2088.5||2088|397
1635328140000|2021-10-27 09:49:00|2088.5|2088.5|2088.5|2088|2088.5|2088.5|2088.5|2088|1249
1635328150000|2021-10-27 09:49:10|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|634
1635328170000|2021-10-27 09:49:30|2088.5|2088|2088.5|2088|2089|2088|2088.5|2088|0
1635328180000|2021-10-27 09:49:40|||||||||2000
1635328190000|2021-10-27 09:49:50|2089||2088.5||2089||2088.5||0
1635328200000|2021-10-27 09:50:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|4109
1635328210000|2021-10-27 09:50:10||2087.5||2088||2088||2087.5|2514
1635328220000|2021-10-27 09:50:20|2088|2087.5|2089|2088.5|2089|2088.5|2088|2087.5|7682
1635328230000|2021-10-27 09:50:30|||||||||4856
1635328240000|2021-10-27 09:50:40|2088.5|2088|2089|2088.5|2089|2088.5|2088.5|2088|544
1635328260000|2021-10-27 09:51:00||2088||2088||2088||2088|0
1635328270000|2021-10-27 09:51:10|2089.5|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|1786
1635328280000|2021-10-27 09:51:20|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|107
1635328290000|2021-10-27 09:51:30|2089|2088.5|2089.5|2088.5|2089.5|2088.5|2089|2088.5|1351
1635328300000|2021-10-27 09:51:40|2089|2088|2089|2088|2089|2088|2089|2088|1404
1635328310000|2021-10-27 09:51:50|2088.5|2087.5|2088|2087.5|2088.5|2087.5|2088|2087.5|2288
1635328320000|2021-10-27 09:52:00|2087.5|2087|2088|2087|2088|2087|2087.5|2087|2366
1635328330000|2021-10-27 09:52:10|2087.5||2087.5||2088||2087.5||391
1635328340000|2021-10-27 09:52:20|2088||2087.5||2088||2087.5||0
1635328350000|2021-10-27 09:52:30|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|3653
1635328360000|2021-10-27 09:52:40|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|885
1635328370000|2021-10-27 09:52:50|2088|2087.5|2088|2087|2088|2087.5|2087.5|2087|2854
1635328380000|2021-10-27 09:53:00|2087.5|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|602
1635328390000|2021-10-27 09:53:10|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|3863
1635328400000|2021-10-27 09:53:20|2088.5|2087|2089|2088.5|2089|2088.5|2088.5|2087|19030
1635328410000|2021-10-27 09:53:30|2089.5|2088|2089.5|2088.5|2089.5|2089|2089|2088|1779
1635328420000|2021-10-27 09:53:40|2089||2089||2089||2089||580
1635328430000|2021-10-27 09:53:50|||||||||364
1635328440000|2021-10-27 09:54:00|2088.5|2088|2088.5|2088|2089|2088.5|2088|2087.5|5461
1635328450000|2021-10-27 09:54:10|2088|2087.5|2088.5|2087.5|2088.5|2088|2088|2087.5|1152
1635328460000|2021-10-27 09:54:20|2088||2088||2088||2088||0
1635328480000|2021-10-27 09:54:40|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|500
1635328490000|2021-10-27 09:54:50|2087.5|2087|2088.5|2087.5|2088.5|2088|2087.5|2087|3151
1635328500000|2021-10-27 09:55:00||2088||2088||2088||2088|200
1635328510000|2021-10-27 09:55:10|||||||||1008
1635328530000|2021-10-27 09:55:30|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|4227
1635328540000|2021-10-27 09:55:40|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|800
1635328550000|2021-10-27 09:55:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|840
1635328560000|2021-10-27 09:56:00|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|2052
1635328570000|2021-10-27 09:56:10|2089.5|2089|2090|2089|2090|2089.5|2089.5|2089|2147
1635328580000|2021-10-27 09:56:20||2089.5||2089.5||2089.5||2089.5|0
1635328590000|2021-10-27 09:56:30|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|3858
1635328600000|2021-10-27 09:56:40|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|2647
1635328610000|2021-10-27 09:56:50||2089.5||2089.5||2089.5||2089.5|0
1635328620000|2021-10-27 09:57:00|2091|2090|2090.5|2090|2091|2090.5|2090.5|2090|9410
1635328630000|2021-10-27 09:57:10|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|1668
1635328640000|2021-10-27 09:57:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1559
1635328650000|2021-10-27 09:57:30|2091.5||2091.5||2091.5||2091.5||750
1635328660000|2021-10-27 09:57:40|2091|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|1446
1635328680000|2021-10-27 09:58:00|2091|2090|2091|2090|2091|2090|2091|2090|426
1635328690000|2021-10-27 09:58:10||2090.5||2090.5||2090.5||2090.5|0
1635328700000|2021-10-27 09:58:20|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|372
1635328710000|2021-10-27 09:58:30|2091.5|2090|2091|2090|2091.5|2090|2091|2090|700
1635328720000|2021-10-27 09:58:40||2090.5||2090.5||2090.5||2090.5|0
1635328730000|2021-10-27 09:58:50||2090||2090.5||2090.5||2090|1461
1635328740000|2021-10-27 09:59:00|2091.5|2090|2091|2090.5|2091.5|2090.5|2090.5|2090|1185
1635328750000|2021-10-27 09:59:10|2091.5||2091.5||2091.5||2091||0
1635328760000|2021-10-27 09:59:20|2091|2091|2091|2090.5|2091.5|2091|2091|2090.5|0
1635328780000|2021-10-27 09:59:40|2091.5|2091|2091|2090|2092|2091.5|2091|2090|21635
1635328790000|2021-10-27 09:59:50|2090.5|2090.5|2090.5|2090|2090.5|2090.5|2090.5|2090|0
1635328810000|2021-10-27 10:00:10|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|2334
1635328830000|2021-10-27 10:00:30|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|679
1635328850000|2021-10-27 10:00:50|2089.5|2089|2089.5|2088.5|2089.5|2089|2089.5|2088.5|697
1635328860000|2021-10-27 10:01:00|2089||2089||2089||2089||0
1635328870000|2021-10-27 10:01:10|||||||||1034
1635328880000|2021-10-27 10:01:20|||||||||337
1635328890000|2021-10-27 10:01:30|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|4024
1635328900000|2021-10-27 10:01:40|2090|2089.5|2090|2089|2090|2089.5|2090|2089|960
1635328910000|2021-10-27 10:01:50|2089.5|2088.5|2089.5|2089|2089.5|2089|2089.5|2088.5|1471
1635328920000|2021-10-27 10:02:00|2090|2088.5|2090|2089|2090|2089|2089|2088.5|8726
1635328930000|2021-10-27 10:02:10|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|1615
1635328950000|2021-10-27 10:02:30|2090|2089.5|2090|2089|2090|2089.5|2090|2089|3500
1635328960000|2021-10-27 10:02:40||2089.5||2089.5||2089.5||2089.5|1000
1635328970000|2021-10-27 10:02:50|2090.5|2090|2091|2090|2091|2090.5|2090.5|2089.5|3953
1635328980000|2021-10-27 10:03:00|2091.5|2090.5|2090.5|2090|2091.5|2091|2090.5|2090|14084
1635328990000|2021-10-27 10:03:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1000
1635329000000|2021-10-27 10:03:20|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|2049
1635329010000|2021-10-27 10:03:30||2090||2090||2090||2090|0
1635329020000|2021-10-27 10:03:40|2090.5|2090.5|2091|2090|2091|2090.5|2090.5|2090|3400
1635329030000|2021-10-27 10:03:50|2091.5|2090.5|2090.5|2090|2091.5|2091|2090.5|2090|400
1635329040000|2021-10-27 10:04:00|||||||||5238
1635329050000|2021-10-27 10:04:10|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|6420
1635329060000|2021-10-27 10:04:20|||||||||75
1635329070000|2021-10-27 10:04:30|||||||||1961
1635329080000|2021-10-27 10:04:40|||||||||244
1635329090000|2021-10-27 10:04:50|2091|2090.5|2090.5|2089.5|2091|2090.5|2090|2089.5|6578
1635329100000|2021-10-27 10:05:00|2091|2090|2091|2090|2091|2090.5|2090.5|2090|1644
1635329110000|2021-10-27 10:05:10|2090.5||2090.5||2091||2090.5||359
1635329120000|2021-10-27 10:05:20|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|789
1635329130000|2021-10-27 10:05:30|||||||||1500
1635329140000|2021-10-27 10:05:40|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|7912
1635329160000|2021-10-27 10:06:00|||||||||1526
1635329180000|2021-10-27 10:06:20|||||||||500
1635329190000|2021-10-27 10:06:30|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|17525
1635329200000|2021-10-27 10:06:40|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|6053
1635329210000|2021-10-27 10:06:50|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|3354
1635329220000|2021-10-27 10:07:00|||||||||677
1635329230000|2021-10-27 10:07:10|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|257
1635329240000|2021-10-27 10:07:20|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|555
1635329250000|2021-10-27 10:07:30|||||||||200
1635329260000|2021-10-27 10:07:40|||||||||7310
1635329280000|2021-10-27 10:08:00|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|1700
1635329290000|2021-10-27 10:08:10|2088.5|2088|2089|2088.5|2089.5|2089|2088.5|2088|10290
1635329300000|2021-10-27 10:08:20|2089.5|2089|2089.5|2088.5|2089.5|2089|2089|2088.5|1164
1635329310000|2021-10-27 10:08:30||2089||2088.5||2089||2088.5|600
1635329320000|2021-10-27 10:08:40|2089|2089|2089.5|2088.5|2089.5|2089|2089|2088.5|400
1635329330000|2021-10-27 10:08:50||2089||2089||2089||2089|1218
1635329340000|2021-10-27 10:09:00|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|57
1635329350000|2021-10-27 10:09:10|2089.5||2089.5||2090||2089.5||0
1635329360000|2021-10-27 10:09:20|2090|2089.5|2090|2089|2090|2089.5|2090|2089|447
1635329370000|2021-10-27 10:09:30||2089.5||2089.5||2089.5||2089.5|270
1635329390000|2021-10-27 10:09:50|||||||||1479
1635329400000|2021-10-27 10:10:00|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|14696
1635329410000|2021-10-27 10:10:10|||||||||300
1635329420000|2021-10-27 10:10:20|2091|2090.5|2090|2089.5|2091|2090.5|2090|2089.5|851
1635329430000|2021-10-27 10:10:30|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|695
1635329440000|2021-10-27 10:10:40|2090|2089.5|2090|2089|2090|2089.5|2090|2089|360
1635329460000|2021-10-27 10:11:00|2089.5||2089.5||2090||2089.5||0
1635329470000|2021-10-27 10:11:10|2090||2089.5||2090||2089.5||43
1635329480000|2021-10-27 10:11:20|2089|2088.5|2089|2088.5|2089.5|2088.5|2089|2088.5|1457
1635329490000|2021-10-27 10:11:30|||||||||100
1635329500000|2021-10-27 10:11:40|2089.5|2089|2089.5|2089|2090|2089|2089.5|2089|2662
1635329520000|2021-10-27 10:12:00|||||||||235
1635329530000|2021-10-27 10:12:10|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|2003
1635329540000|2021-10-27 10:12:20|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|1608
1635329560000|2021-10-27 10:12:40|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|1616
1635329570000|2021-10-27 10:12:50|2089.5|2088|2089|2088.5|2089.5|2088.5|2089|2088|4663
1635329580000|2021-10-27 10:13:00|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|0
1635329590000|2021-10-27 10:13:10|||||||||100
1635329600000|2021-10-27 10:13:20|2089|2088.5|2089.5|2088.5|2089.5|2089|2089|2088.5|900
1635329610000|2021-10-27 10:13:30||2089||2089||2089||2089|3100
1635329620000|2021-10-27 10:13:40|||||||||375
1635329630000|2021-10-27 10:13:50|2089|2088.5|2089|2088.5|2089.5|2088.5|2089|2088.5|427
1635329640000|2021-10-27 10:14:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|1893
1635329650000|2021-10-27 10:14:10|||||||||2000
1635329660000|2021-10-27 10:14:20|2089|2088.5|2089|2088.5|2089.5|2088.5|2089|2088.5|7398
1635329670000|2021-10-27 10:14:30|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|400
1635329680000|2021-10-27 10:14:40|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|1003
1635329690000|2021-10-27 10:14:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1384
1635329710000|2021-10-27 10:15:10|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|932
1635329720000|2021-10-27 10:15:20|2090.5|2090|2090.5|2089.5|2090.5|2090|2090.5|2089.5|500
1635329730000|2021-10-27 10:15:30||2090||2090||2090||2090|91
1635329750000|2021-10-27 10:15:50|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|709
1635329760000|2021-10-27 10:16:00|||||||||960
1635329770000|2021-10-27 10:16:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2159
1635329780000|2021-10-27 10:16:20|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1163
1635329790000|2021-10-27 10:16:30|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|2153
1635329800000|2021-10-27 10:16:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090|1231
1635329830000|2021-10-27 10:17:10|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2090.5|3974
1635329840000|2021-10-27 10:17:20|2092.5|2092|2093|2092|2093|2092.5|2092.5|2092|3630
1635329850000|2021-10-27 10:17:30|2092.5|2092.5|2093|2092|2093|2092.5|2092.5|2092|400
1635329860000|2021-10-27 10:17:40|2093.5|2092.5|2093.5|2093|2093.5|2093|2093.5|2092.5|2062
1635329870000|2021-10-27 10:17:50|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|1849
1635329880000|2021-10-27 10:18:00|2092.5|2092|2093|2092|2093|2092.5|2092.5|2092|1716
1635329890000|2021-10-27 10:18:10|2092.5||2092.5||2092.5||2092.5||0
1635329900000|2021-10-27 10:18:20|2092|2091.5|2092.5|2091.5|2092.5|2091.5|2092|2091.5|594
1635329910000|2021-10-27 10:18:30||2092||2091.5||2092||2091.5|250
1635329920000|2021-10-27 10:18:40|2092|2092|2091.5|2091|2092|2092|2091.5|2090.5|6713
1635329930000|2021-10-27 10:18:50|2092||2091.5||2092||2091.5||0
1635329940000|2021-10-27 10:19:00|2092|2090.5|2092|2091.5|2092|2091.5|2092|2090.5|5733
1635329950000|2021-10-27 10:19:10|2091.5|2091|2092|2091|2092|2091|2091.5|2091|900
1635329960000|2021-10-27 10:19:20||2091.5||2091||2091.5||2091|2100
1635329970000|2021-10-27 10:19:30|2091.5|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|400
1635329990000|2021-10-27 10:19:50|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091|978
1635330000000|2021-10-27 10:20:00|2092.5|2092|2093|2092.5|2093.5|2092.5|2092|2092|5711
1635330010000|2021-10-27 10:20:10|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|1116
1635330030000|2021-10-27 10:20:30|||||||||100
1635330040000|2021-10-27 10:20:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|209
1635330050000|2021-10-27 10:20:50|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|721
1635330060000|2021-10-27 10:21:00|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|1586
1635330080000|2021-10-27 10:21:20|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|2075
1635330090000|2021-10-27 10:21:30|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|899
1635330100000|2021-10-27 10:21:40|2093|2092.5|2093|2092|2093|2092.5|2093|2092|1030
1635330110000|2021-10-27 10:21:50|2093.5|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|6471
1635330120000|2021-10-27 10:22:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1518
1635330130000|2021-10-27 10:22:10|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|5041
1635330140000|2021-10-27 10:22:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|2500
1635330150000|2021-10-27 10:22:30|2093|2092.5|2093|2092.5|2093|2093|2093|2092.5|1618
1635330170000|2021-10-27 10:22:50|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|2373
1635330180000|2021-10-27 10:23:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|553
1635330190000|2021-10-27 10:23:10|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1106
1635330200000|2021-10-27 10:23:20|2094||2093.5||2094||2093.5||933
1635330220000|2021-10-27 10:23:40|||||||||200
1635330230000|2021-10-27 10:23:50|||||||||2578
1635330240000|2021-10-27 10:24:00|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1004
1635330260000|2021-10-27 10:24:20||2093||2093.5||2093.5||2093|2418
1635330290000|2021-10-27 10:24:50|||||||||250
1635330300000|2021-10-27 10:25:00|2094.5|2094|2094|2093.5|2094.5|2094|2093.5|2093|12245
1635330310000|2021-10-27 10:25:10|2094.5|2094|2093|2092.5|2094.5|2094|2093|2092.5|2968
1635330320000|2021-10-27 10:25:20|||||||||1062
1635330330000|2021-10-27 10:25:30|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|9032
1635330340000|2021-10-27 10:25:40|2093|2092.5|2093|2092|2093|2092.5|2093|2092|699
1635330350000|2021-10-27 10:25:50|2092.5|2092.5|2093|2092.5|2093.5|2093|2092.5|2092.5|5536
1635330360000|2021-10-27 10:26:00|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|3736
1635330370000|2021-10-27 10:26:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|699
1635330380000|2021-10-27 10:26:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1574
1635330410000|2021-10-27 10:26:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1331
1635330430000|2021-10-27 10:27:10|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1734
1635330440000|2021-10-27 10:27:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1648
1635330450000|2021-10-27 10:27:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|5736
1635330460000|2021-10-27 10:27:40|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|1713
1635330490000|2021-10-27 10:28:10|2094||2093.5||2094||2093.5||4000
1635330500000|2021-10-27 10:28:20|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093.5|4189
1635330510000|2021-10-27 10:28:30|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|6150
1635330520000|2021-10-27 10:28:40|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|2813
1635330530000|2021-10-27 10:28:50|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|6881
1635330540000|2021-10-27 10:29:00|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|5637
1635330550000|2021-10-27 10:29:10|2093|2092.5|2093|2092.5|2093|2093|2093|2092.5|2403
1635330570000|2021-10-27 10:29:30|2093.5||2093||2093.5||2093||0
1635330590000|2021-10-27 10:29:50|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|2806
1635330600000|2021-10-27 10:30:00|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|1829
1635330610000|2021-10-27 10:30:10|2092.5|2092|2092.5|2092|2092.5|2092|2092|2092|899
1635330650000|2021-10-27 10:30:50|||||||||921
1635330680000|2021-10-27 10:31:20||2091.5||2092||2092||2091.5|2429
1635330700000|2021-10-27 10:31:40|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|469
1635330710000|2021-10-27 10:31:50|||||||||420
1635330720000|2021-10-27 10:32:00|||||||||95
1635330730000|2021-10-27 10:32:10||2091||2091.5||2091.5||2091|250
1635330740000|2021-10-27 10:32:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1733
1635330750000|2021-10-27 10:32:30|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|2347
1635330760000|2021-10-27 10:32:40|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|15980
1635330770000|2021-10-27 10:32:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3463
1635330780000|2021-10-27 10:33:00|2094|2093.5|2093|2092.5|2094|2093.5|2093|2092.5|3514
1635330790000|2021-10-27 10:33:10||2092||2092.5||2092.5||2092|3209
1635330800000|2021-10-27 10:33:20|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|2216
1635330810000|2021-10-27 10:33:30|||||||||850
1635330820000|2021-10-27 10:33:40|||||||||185
1635330830000|2021-10-27 10:33:50|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|805
1635330840000|2021-10-27 10:34:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|801
1635330850000|2021-10-27 10:34:10|||||||||352
1635330870000|2021-10-27 10:34:30|||||||||800
1635330890000|2021-10-27 10:34:50|2092|2091.5|2092|2091|2092|2091.5|2091.5|2091|14488
1635330900000|2021-10-27 10:35:00|2091.5|2090.5|2091|2090.5|2091.5|2090.5|2091|2090.5|402
1635330910000|2021-10-27 10:35:10|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|196
1635330920000|2021-10-27 10:35:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|474
1635330930000|2021-10-27 10:35:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1000
1635330940000|2021-10-27 10:35:40|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|283
1635330950000|2021-10-27 10:35:50|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|642
1635330960000|2021-10-27 10:36:00|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|6161
1635330970000|2021-10-27 10:36:10|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|2475
1635330980000|2021-10-27 10:36:20|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|3563
1635330990000|2021-10-27 10:36:30|||||||||150
1635331010000|2021-10-27 10:36:50|||||||||997
1635331030000|2021-10-27 10:37:10|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1803
1635331040000|2021-10-27 10:37:20|2090.5|2090|2090.5|2089.5|2090.5|2090|2090|2089.5|4285
1635331050000|2021-10-27 10:37:30||2090||2090||2090||2090|600
1635331070000|2021-10-27 10:37:50|||||||||505
1635331090000|2021-10-27 10:38:10|2091|2090.5|2091|2090|2091|2090.5|2091|2090|1974
1635331100000|2021-10-27 10:38:20||2090.5||2090||2090.5||2090|600
1635331120000|2021-10-27 10:38:40||2090.5||2090.5||2090.5||2090.5|0
1635331150000|2021-10-27 10:39:10|||||||||300
1635331170000|2021-10-27 10:39:30|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2255
1635331180000|2021-10-27 10:39:40|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|2092
1635331190000|2021-10-27 10:39:50|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|400
1635331200000|2021-10-27 10:40:00|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2922
1635331220000|2021-10-27 10:40:20||2090||2090.5||2090.5||2090|0
1635331250000|2021-10-27 10:40:50|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1108
1635331260000|2021-10-27 10:41:00|2090.5|2090|2090.5|2090|2090.5|2090.5|2090.5|2090|2650
1635331270000|2021-10-27 10:41:10|||||||||1350
1635331280000|2021-10-27 10:41:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|900
1635331290000|2021-10-27 10:41:30|2091.5|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|244
1635331300000|2021-10-27 10:41:40|2091||2091||2091||2091||400
1635331320000|2021-10-27 10:42:00|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|877
1635331340000|2021-10-27 10:42:20|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|950
1635331360000|2021-10-27 10:42:40|||||||||56
1635331370000|2021-10-27 10:42:50|||||||||1380
1635331380000|2021-10-27 10:43:00|||||||||277
1635331390000|2021-10-27 10:43:10|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|5343
1635331400000|2021-10-27 10:43:20|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|11098
1635331410000|2021-10-27 10:43:30||2090||2090.5||2090.5||2090|918
1635331420000|2021-10-27 10:43:40|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|4400
1635331430000|2021-10-27 10:43:50|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|5385
1635331440000|2021-10-27 10:44:00|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|819
1635331450000|2021-10-27 10:44:10|||||||||320
1635331470000|2021-10-27 10:44:30|2091.5|2091|2092|2091.5|2092.5|2091.5|2091|2090.5|9515
1635331500000|2021-10-27 10:45:00|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|1782
1635331510000|2021-10-27 10:45:10|||||||||240
1635331520000|2021-10-27 10:45:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1500
1635331530000|2021-10-27 10:45:30|2091|2090.5|2091|2090.5|2091.5|2090.5|2091|2090.5|412
1635331540000|2021-10-27 10:45:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2445
1635331550000|2021-10-27 10:45:50|2091|2090|2091|2090.5|2091|2090.5|2090.5|2090|18226
1635331560000|2021-10-27 10:46:00|2091.5|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|3281
1635331570000|2021-10-27 10:46:10|2091|2091|2091|2090.5|2091|2091|2091|2090.5|0
1635331590000|2021-10-27 10:46:30|2090.5|2090|2090|2089.5|2091|2090.5|2090|2089.5|11803
1635331600000|2021-10-27 10:46:40|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|1254
1635331610000|2021-10-27 10:46:50|||||||||49
1635331620000|2021-10-27 10:47:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|3211
1635331630000|2021-10-27 10:47:10|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|5676
1635331640000|2021-10-27 10:47:20|2089|2088.5|2089.5|2088.5|2089.5|2089|2089|2088.5|2075
1635331650000|2021-10-27 10:47:30|2090|2089|2089.5|2089|2090|2089.5|2089.5|2088.5|7231
1635331660000|2021-10-27 10:47:40|||||||||1640
1635331670000|2021-10-27 10:47:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|4093
1635331680000|2021-10-27 10:48:00|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|2249
1635331710000|2021-10-27 10:48:30|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088|1491
1635331720000|2021-10-27 10:48:40||2088||2088.5||2088.5||2088|382
1635331730000|2021-10-27 10:48:50||2088||2088.5||2088.5||2088|1473
1635331740000|2021-10-27 10:49:00|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|17508
1635331750000|2021-10-27 10:49:10||2087.5||2088||2088||2087.5|400
1635331760000|2021-10-27 10:49:20|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|2098
1635331770000|2021-10-27 10:49:30|2088|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|1474
1635331780000|2021-10-27 10:49:40|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|350
1635331790000|2021-10-27 10:49:50|2088.5|2087|2088.5|2088|2088.5|2088|2088.5|2087|3408
1635331800000|2021-10-27 10:50:00|2088|2087.5|2088.5|2088|2089|2088.5|2088|2087.5|4079
1635331810000|2021-10-27 10:50:10|2089|2087.5|2088.5|2087.5|2089|2088.5|2088|2087.5|16707
1635331820000|2021-10-27 10:50:20|2088|2087|2087.5|2087|2088|2087|2087.5|2087|2748
1635331830000|2021-10-27 10:50:30|2088|2087.5|2088|2087|2088|2087.5|2088|2087|0
1635331840000|2021-10-27 10:50:40||2087.5||2087||2087.5||2087|174
1635331850000|2021-10-27 10:50:50|2087.5|2087.5|2087.5|2087|2087.5|2087.5|2087.5|2087|0
1635331880000|2021-10-27 10:51:20|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086|9397
1635331890000|2021-10-27 10:51:30|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|1622
1635331900000|2021-10-27 10:51:40||2085.5||2086||2086||2085.5|42626
1635331910000|2021-10-27 10:51:50||2085.5||2086||2086||2085.5|11745
1635331920000|2021-10-27 10:52:00|||||||||200
1635331930000|2021-10-27 10:52:10||2085.5||2086||2086||2085.5|5061
1635331940000|2021-10-27 10:52:20|2086|2085.5|2086|2085|2086|2086|2085.5|2085|10294
1635331950000|2021-10-27 10:52:30|2085.5|2085.5|2086|2085.5|2086|2085.5|2085.5|2085.5|2143
1635331960000|2021-10-27 10:52:40||2085||2085.5||2085.5||2085|1194
1635331970000|2021-10-27 10:52:50|||||||||850
1635331980000|2021-10-27 10:53:00|2085.5|2085|2085.5|2085|2085.5|2085|2085.5|2085|340
1635331990000|2021-10-27 10:53:10|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|696
1635332000000|2021-10-27 10:53:20|||||||||21
1635332010000|2021-10-27 10:53:30|2086.5|2086|2086.5|2086|2086.5|2086|2086|2085.5|3494
1635332020000|2021-10-27 10:53:40|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|2294
1635332030000|2021-10-27 10:53:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|413
1635332040000|2021-10-27 10:54:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|1165
1635332050000|2021-10-27 10:54:10|||||||||3000
1635332090000|2021-10-27 10:54:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|3503
1635332100000|2021-10-27 10:55:00|2087.5|2087|2088|2087|2088|2087.5|2087.5|2087|2234
1635332110000|2021-10-27 10:55:10|2087.5|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|1570
1635332120000|2021-10-27 10:55:20|2087.5|2087|2087.5|2087|2088|2087|2087.5|2087|793
1635332130000|2021-10-27 10:55:30|||||||||1000
1635332150000|2021-10-27 10:55:50|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|2620
1635332160000|2021-10-27 10:56:00|||||||||1400
1635332170000|2021-10-27 10:56:10|2087.5|2087|2087|2086.5|2087.5|2087|2086.5|2086|11573
1635332180000|2021-10-27 10:56:20|2086.5|2086|2086.5|2086|2086.5|2086|2086|2085.5|2580
1635332190000|2021-10-27 10:56:30|2086|2085.5|2086.5|2085.5|2086.5|2086|2086|2085.5|976
1635332200000|2021-10-27 10:56:40||2086||2085.5||2086||2085.5|602
1635332210000|2021-10-27 10:56:50|2086|2086|2086.5|2086|2086.5|2086|2086|2085.5|100
1635332220000|2021-10-27 10:57:00|||||||||35
1635332230000|2021-10-27 10:57:10|2086|2085.5|2086|2085.5|2086|2085.5|2086|2085.5|1489
1635332240000|2021-10-27 10:57:20|2086.5|2086|2086.5|2086|2087|2086.5|2086.5|2086|2706
1635332250000|2021-10-27 10:57:30||2085.5||2085.5||2085.5||2085.5|1040
1635332260000|2021-10-27 10:57:40|2086|2086|2086.5|2085.5|2086.5|2086|2086|2085.5|3205
1635332270000|2021-10-27 10:57:50|2086||2086||2086||2086||3500
1635332290000|2021-10-27 10:58:10|2085.5|2085|2086|2085|2086|2085|2085.5|2085|1771
1635332300000|2021-10-27 10:58:20|2085.5|2085.5|2086|2085|2086|2085.5|2085.5|2085|544
1635332310000|2021-10-27 10:58:30|2085.5||2085.5||2086||2085.5||1843
1635332330000|2021-10-27 10:58:50|||||||||1657
1635332340000|2021-10-27 10:59:00|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085|2500
1635332350000|2021-10-27 10:59:10|2085.5|2085|2086.5|2085.5|2086.5|2086|2085.5|2085|7224
1635332360000|2021-10-27 10:59:20|2087|2086|2086.5|2086|2087|2086.5|2086|2085.5|7206
1635332370000|2021-10-27 10:59:30|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085|7366
1635332380000|2021-10-27 10:59:40|||||||||1000
1635332390000|2021-10-27 10:59:50|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|294
1635332400000|2021-10-27 11:00:00|2087|2086.5|2087|2086|2087|2086.5|2086.5|2086|5991
1635332410000|2021-10-27 11:00:10|2086.5||2086.5||2086.5||2086.5||500
1635332420000|2021-10-27 11:00:20|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|828
1635332430000|2021-10-27 11:00:30|2087.5|2087|2087.5|2087|2088|2087.5|2087.5|2087|9369
1635332440000|2021-10-27 11:00:40|2087|2086.5|2087.5|2086.5|2087.5|2087|2087|2086.5|2416
1635332450000|2021-10-27 11:00:50|2088|2087|2088|2087.5|2088|2087.5|2087.5|2087|480
1635332470000|2021-10-27 11:01:10|2087.5|2087|2087.5|2087|2088|2087|2087|2086.5|5102
1635332490000|2021-10-27 11:01:30|||||||||155
1635332500000|2021-10-27 11:01:40|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|2815
1635332520000|2021-10-27 11:02:00|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|524
1635332530000|2021-10-27 11:02:10|2088||2087.5||2088||2087.5||30
1635332540000|2021-10-27 11:02:20|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|1306
1635332560000|2021-10-27 11:02:40|2086.5|2086|2087|2086|2087|2086.5|2086.5|2086|816
1635332570000|2021-10-27 11:02:50|2086.5|2085.5|2086|2085.5|2086.5|2085.5|2086|2085.5|2525
1635332580000|2021-10-27 11:03:00|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|3916
1635332590000|2021-10-27 11:03:10|2087|2086.5|2087|2086.5|2087|2086.5|2087|2086.5|1841
1635332600000|2021-10-27 11:03:20|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|9967
1635332620000|2021-10-27 11:03:40|2088.5|2088|2088.5|2088|2089|2088.5|2088|2088|2573
1635332630000|2021-10-27 11:03:50|||||||||1050
1635332640000|2021-10-27 11:04:00|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|0
1635332670000|2021-10-27 11:04:30|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|750
1635332680000|2021-10-27 11:04:40|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|3818
1635332690000|2021-10-27 11:04:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|325
1635332700000|2021-10-27 11:05:00|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|874
1635332710000|2021-10-27 11:05:10|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|600
1635332720000|2021-10-27 11:05:20|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|2015
1635332730000|2021-10-27 11:05:30|2089||2089||2089||2088.5||0
1635332760000|2021-10-27 11:06:00|2088.5|2088.5|2088.5|2088|2088.5|2088.5|2088.5|2088|1924
1635332770000|2021-10-27 11:06:10|||||||||500
1635332790000|2021-10-27 11:06:30|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|1470
1635332800000|2021-10-27 11:06:40|||||||||674
1635332810000|2021-10-27 11:06:50|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|1875
1635332820000|2021-10-27 11:07:00|2088.5|2088|2089|2088|2089|2088.5|2088.5|2088|2219
1635332830000|2021-10-27 11:07:10|2088.5|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|1308
1635332850000|2021-10-27 11:07:30|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|550
1635332860000|2021-10-27 11:07:40|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|2000
1635332870000|2021-10-27 11:07:50|2088.5|2088|2088.5|2087.5|2088.5|2088|2088|2087.5|2171
1635332880000|2021-10-27 11:08:00|2088||2088||2088||2088||0
1635332890000|2021-10-27 11:08:10|2088.5|2087|2087.5|2087|2088.5|2087|2087.5|2087|7371
1635332930000|2021-10-27 11:08:50||2086.5||2087||2087||2086.5|2293
1635332950000|2021-10-27 11:09:10|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|3286
1635332960000|2021-10-27 11:09:20|2088|2087.5|2088|2087|2088|2087.5|2087.5|2087|2386
1635332970000|2021-10-27 11:09:30|2087.5|2087.5|2087.5|2087|2087.5|2087.5|2087.5|2087|484
1635332980000|2021-10-27 11:09:40|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|419
1635333000000|2021-10-27 11:10:00|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|606
1635333010000|2021-10-27 11:10:10|2087.5|2087|2088|2087|2088|2087|2087.5|2087|17
1635333020000|2021-10-27 11:10:20|2087.5||2087.5||2087.5||2087.5||0
1635333030000|2021-10-27 11:10:30|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|579
1635333050000|2021-10-27 11:10:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|3538
1635333060000|2021-10-27 11:11:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|1773
1635333070000|2021-10-27 11:11:10|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|5151
1635333080000|2021-10-27 11:11:20|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|11074
1635333090000|2021-10-27 11:11:30|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|5019
1635333100000|2021-10-27 11:11:40|||||||||200
1635333110000|2021-10-27 11:11:50|2090||2090||2090||2089.5||0
1635333120000|2021-10-27 11:12:00||2089.5||2089.5||2089.5||2089.5|250
1635333130000|2021-10-27 11:12:10|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|2300
1635333140000|2021-10-27 11:12:20|||||||||2000
1635333150000|2021-10-27 11:12:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2089.5|943
1635333160000|2021-10-27 11:12:40|2091|2090.5|2091|2090|2091|2090.5|2090.5|2090|7577
1635333170000|2021-10-27 11:12:50|2091.5|2090.5|2091.5|2091|2092|2091.5|2091|2090.5|5796
1635333180000|2021-10-27 11:13:00|||||||||223
1635333190000|2021-10-27 11:13:10|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|10131
1635333200000|2021-10-27 11:13:20|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|9060
1635333210000|2021-10-27 11:13:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2089.5|3715
1635333220000|2021-10-27 11:13:40||2089.5||2090||2090||2089.5|1320
1635333230000|2021-10-27 11:13:50|||||||||890
1635333240000|2021-10-27 11:14:00|2090|2089.5|2090.5|2089.5|2090.5|2090|2090|2089.5|17932
1635333250000|2021-10-27 11:14:10|2090||2090||2090.5||2090||10
1635333260000|2021-10-27 11:14:20|2090.5||2090||2090.5||2090||0
1635333270000|2021-10-27 11:14:30|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|1511
1635333280000|2021-10-27 11:14:40|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|2186
1635333290000|2021-10-27 11:14:50|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|1375
1635333300000|2021-10-27 11:15:00|||||||||230
1635333320000|2021-10-27 11:15:20|2091.5|2091|2090.5|2090|2091.5|2091|2090.5|2089.5|12607
1635333340000|2021-10-27 11:15:40|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|4409
1635333370000|2021-10-27 11:16:10|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|7444
1635333380000|2021-10-27 11:16:20|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1155
1635333390000|2021-10-27 11:16:30|||||||||65
1635333400000|2021-10-27 11:16:40|||||||||250
1635333410000|2021-10-27 11:16:50|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|0
1635333420000|2021-10-27 11:17:00|2090||2089.5||2090||2089.5||11174
1635333440000|2021-10-27 11:17:20|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|3231
1635333450000|2021-10-27 11:17:30|||||||||12
1635333460000|2021-10-27 11:17:40|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|6080
1635333470000|2021-10-27 11:17:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|1317
1635333480000|2021-10-27 11:18:00|||||||||750
1635333500000|2021-10-27 11:18:20|||||||||10
1635333520000|2021-10-27 11:18:40|2089||2088.5||2089||2088.5||7583
1635333530000|2021-10-27 11:18:50|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|2684
1635333550000|2021-10-27 11:19:10|||||||||3990
1635333560000|2021-10-27 11:19:20|2088|2087.5|2088|2087.5|2088.5|2088|2088|2087.5|6004
1635333570000|2021-10-27 11:19:30|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|2115
1635333580000|2021-10-27 11:19:40|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|2674
1635333600000|2021-10-27 11:20:00|||||||||886
1635333610000|2021-10-27 11:20:10|2089||2089||2089||2088.5||4811
1635333630000|2021-10-27 11:20:30||2088.5||2088.5||2088.5||2088.5|488
1635333640000|2021-10-27 11:20:40|2089.5|2089|2090|2089|2090|2089|2089.5|2089|1251
1635333650000|2021-10-27 11:20:50|2089.5|2089.5|2090|2089|2090|2089.5|2089.5|2089|725
1635333660000|2021-10-27 11:21:00|2089.5||2089.5||2089.5||2089.5||0
1635333670000|2021-10-27 11:21:10|2090|2089.5|2090|2089.5|2090.5|2089.5|2090|2089.5|2437
1635333680000|2021-10-27 11:21:20|2090.5||2090||2090.5||2090||0
1635333690000|2021-10-27 11:21:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|500
1635333720000|2021-10-27 11:22:00|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1402
1635333730000|2021-10-27 11:22:10|2091.5||2091||2091.5||2091||1026
1635333740000|2021-10-27 11:22:20|2090.5|2090|2091|2090.5|2091.5|2090.5|2090.5|2090|4584
1635333750000|2021-10-27 11:22:30|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|4823
1635333760000|2021-10-27 11:22:40||2090||2090||2090||2090|447
1635333770000|2021-10-27 11:22:50||2090.5||2090.5||2090.5||2090.5|0
1635333780000|2021-10-27 11:23:00||2090||2090||2090.5||2090|323
1635333790000|2021-10-27 11:23:10||2090.5||2090.5||2090.5||2090|200
1635333800000|2021-10-27 11:23:20||2090||2090.5||2090.5||2090|0
1635333810000|2021-10-27 11:23:30|||||||||50
1635333840000|2021-10-27 11:24:00|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2090|4070
1635333850000|2021-10-27 11:24:10|2091||2091||2091||2091||0
1635333860000|2021-10-27 11:24:20|2091.5|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|3530
1635333870000|2021-10-27 11:24:30|2091.5|2090|2091|2090|2091.5|2090|2091|2090|0
1635333880000|2021-10-27 11:24:40||2090.5||2090.5||2090.5||2090|0
1635333890000|2021-10-27 11:24:50|2090.5|2090|2090.5|2090|2090.5|2090.5|2090.5|2090|900
1635333910000|2021-10-27 11:25:10|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|7565
1635333920000|2021-10-27 11:25:20|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|11990
1635333930000|2021-10-27 11:25:30|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|9088
1635333970000|2021-10-27 11:26:10|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|10811
1635333980000|2021-10-27 11:26:20|||||||||48
1635334000000|2021-10-27 11:26:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|3840
1635334010000|2021-10-27 11:26:50|||||||||150
1635334020000|2021-10-27 11:27:00|||||||||2500
1635334030000|2021-10-27 11:27:10|||||||||400
1635334040000|2021-10-27 11:27:20|||||||||3000
1635334050000|2021-10-27 11:27:30|||||||||150
1635334060000|2021-10-27 11:27:40|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|6225
1635334080000|2021-10-27 11:28:00|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|2024
1635334090000|2021-10-27 11:28:10|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|2587
1635334100000|2021-10-27 11:28:20|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|7371
1635334110000|2021-10-27 11:28:30|||||||||1034
1635334120000|2021-10-27 11:28:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|2000
1635334130000|2021-10-27 11:28:50|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|3312
1635334140000|2021-10-27 11:29:00|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|438
1635334150000|2021-10-27 11:29:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|362
1635334160000|2021-10-27 11:29:20|||||||||1548
1635334170000|2021-10-27 11:29:30|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|2220
1635334180000|2021-10-27 11:29:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2655
1635334190000|2021-10-27 11:29:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1526
1635334200000|2021-10-27 11:30:00|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|4297
1635334210000|2021-10-27 11:30:10|||||||||506
1635334220000|2021-10-27 11:30:20|||||||||1332
1635334230000|2021-10-27 11:30:30|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|9816
1635334240000|2021-10-27 11:30:40||2091||2091||2091.5||2091|0
1635334250000|2021-10-27 11:30:50|2091.5|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|100
1635334260000|2021-10-27 11:31:00|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|4584
1635334270000|2021-10-27 11:31:10|||||||||495
1635334300000|2021-10-27 11:31:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|0
1635334310000|2021-10-27 11:31:50|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|12868
1635334330000|2021-10-27 11:32:10|||||||||100
1635334360000|2021-10-27 11:32:40|||||||||35
1635334380000|2021-10-27 11:33:00|2090.5|2090|2090.5|2090|2090.5|2090.5|2090.5|2090|2406
1635334390000|2021-10-27 11:33:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|702
1635334400000|2021-10-27 11:33:20|2090.5|2090|2090.5|2090|2091|2090|2090.5|2090|974
1635334420000|2021-10-27 11:33:40|||||||||1900
1635334430000|2021-10-27 11:33:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|7007
1635334450000|2021-10-27 11:34:10|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|2520
1635334470000|2021-10-27 11:34:30|||||||||100
1635334480000|2021-10-27 11:34:40|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|1280
1635334490000|2021-10-27 11:34:50|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1478
1635334500000|2021-10-27 11:35:00|2090|2089.5|2090|2089|2090|2089.5|2090|2089|1576
1635334520000|2021-10-27 11:35:20|2089.5||2089.5||2089.5||2089.5||0
1635334530000|2021-10-27 11:35:30|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|1092
1635334550000|2021-10-27 11:35:50|||||||||925
1635334580000|2021-10-27 11:36:20|||||||||5007
1635334620000|2021-10-27 11:37:00|||||||||500
1635334630000|2021-10-27 11:37:10|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|5667
1635334640000|2021-10-27 11:37:20|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|5692
1635334650000|2021-10-27 11:37:30|||||||||1100
1635334660000|2021-10-27 11:37:40|||||||||100
1635334670000|2021-10-27 11:37:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|2069
1635334680000|2021-10-27 11:38:00|||||||||25
1635334710000|2021-10-27 11:38:30|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|3036
1635334720000|2021-10-27 11:38:40|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|2033
1635334760000|2021-10-27 11:39:20||2088.5||2089||2089||2088.5|900
1635334780000|2021-10-27 11:39:40|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|1431
1635334790000|2021-10-27 11:39:50|||||||||200
1635334800000|2021-10-27 11:40:00|2090|2089.5|2090|2089.5|2090.5|2090|2090|2089.5|2230
1635334810000|2021-10-27 11:40:10|2090.5||2090.5||2090.5||2090||100
1635334820000|2021-10-27 11:40:20|2091|2090|2091|2090.5|2091|2090.5|2090.5|2090|8961
1635334830000|2021-10-27 11:40:30|2091.5|2091|2091.5|2090.5|2091.5|2091|2091.5|2090.5|3460
1635334850000|2021-10-27 11:40:50||2091||2091||2091||2091|1663
1635334860000|2021-10-27 11:41:00|2092|2091.5|2091|2090.5|2092|2091.5|2091|2090.5|2565
1635334880000|2021-10-27 11:41:20|2091.5|2091|2092|2091|2092|2091|2091.5|2091|688
1635334890000|2021-10-27 11:41:30|2091.5|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|3921
1635334910000|2021-10-27 11:41:50||2090||2090.5||2090.5||2090|1602
1635334950000|2021-10-27 11:42:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|0
1635334960000|2021-10-27 11:42:40|2091|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|2607
1635334970000|2021-10-27 11:42:50|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|2926
1635334980000|2021-10-27 11:43:00|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|1935
1635334990000|2021-10-27 11:43:10|2091||2090.5||2091||2090.5||0
1635335000000|2021-10-27 11:43:20|2091||2090.5||2091||2090.5||0
1635335010000|2021-10-27 11:43:30|2091||2091||2091||2091||0
1635335020000|2021-10-27 11:43:40|2090.5||2090.5||2091||2090.5||0
1635335030000|2021-10-27 11:43:50|||||||||2170
1635335060000|2021-10-27 11:44:20|||||||||382
1635335070000|2021-10-27 11:44:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|1695
1635335080000|2021-10-27 11:44:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|0
1635335090000|2021-10-27 11:44:50|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|0
1635335100000|2021-10-27 11:45:00|2091||2090.5||2091||2090.5||1525
1635335110000|2021-10-27 11:45:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|3951
1635335120000|2021-10-27 11:45:20|2090.5|2090|2091|2090|2091|2090.5|2090.5|2090|4013
1635335130000|2021-10-27 11:45:30||2090.5||2090.5||2090.5||2090.5|0
1635335140000|2021-10-27 11:45:40|2091.5|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|7175
1635335150000|2021-10-27 11:45:50|2091|2091|2091|2090.5|2091|2091|2091|2090.5|5276
1635335160000|2021-10-27 11:46:00|||||||||900
1635335180000|2021-10-27 11:46:20|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|1767
1635335200000|2021-10-27 11:46:40|||||||||239
1635335210000|2021-10-27 11:46:50|2091.5|2091|2091.5|2091|2092|2091|2091.5|2091|3785
1635335230000|2021-10-27 11:47:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|487
1635335250000|2021-10-27 11:47:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|631
1635335260000|2021-10-27 11:47:40|2091|2090.5|2091|2090|2091|2090.5|2091|2090|1537
1635335270000|2021-10-27 11:47:50||2090.5||2090.5||2090.5||2090|20
1635335280000|2021-10-27 11:48:00|2091.5|2090|2091|2090.5|2091.5|2091|2091|2090|7598
1635335300000|2021-10-27 11:48:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|412
1635335320000|2021-10-27 11:48:40|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090|7951
1635335330000|2021-10-27 11:48:50|2091|2090.5|2092|2091.5|2092|2091.5|2091|2090.5|1854
1635335340000|2021-10-27 11:49:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|548
1635335350000|2021-10-27 11:49:10|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|2006
1635335360000|2021-10-27 11:49:20|2092|2092|2092.5|2092|2092.5|2092|2092|2091.5|0
1635335370000|2021-10-27 11:49:30|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|1956
1635335380000|2021-10-27 11:49:40|2092.5|2092|2092.5|2092|2093|2092|2092.5|2092|900
1635335390000|2021-10-27 11:49:50|||||||||8
1635335400000|2021-10-27 11:50:00|2092|2091.5|2093|2092|2093|2092|2092|2091.5|1113
1635335410000|2021-10-27 11:50:10|2092.5|2091.5|2092.5|2092|2093|2092|2092|2091.5|913
1635335420000|2021-10-27 11:50:20|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|405
1635335450000|2021-10-27 11:50:50|2092.5||2092.5||2092.5||2092.5||0
1635335460000|2021-10-27 11:51:00|2092|2092|2092|2091.5|2092.5|2092|2092|2091.5|7
1635335490000|2021-10-27 11:51:30|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|1884
1635335500000|2021-10-27 11:51:40|2092||2092||2092.5||2092||0
1635335510000|2021-10-27 11:51:50|2092.5||2092||2092.5||2092||1251
1635335520000|2021-10-27 11:52:00|||||||||350
1635335540000|2021-10-27 11:52:20|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|2374
1635335550000|2021-10-27 11:52:30|2093|2092|2093|2092|2093|2092.5|2093|2091.5|1142
1635335560000|2021-10-27 11:52:40|2092.5||2092.5||2092.5||2092.5||0
1635335570000|2021-10-27 11:52:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|409
1635335580000|2021-10-27 11:53:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|740
1635335590000|2021-10-27 11:53:10|2093||2093||2093||2093||0
1635335600000|2021-10-27 11:53:20|2092.5||2092.5||2092.5||2092.5||0
1635335620000|2021-10-27 11:53:40|||||||||50
1635335630000|2021-10-27 11:53:50|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|5084
1635335640000|2021-10-27 11:54:00|2091.5|2091|2092|2091|2092|2091.5|2091.5|2091|461
1635335660000|2021-10-27 11:54:20|2091.5|2091.5|2092|2091.5|2092|2091.5|2091.5|2091.5|378
1635335670000|2021-10-27 11:54:30|2091.5|2091|2091.5|2091|2091.5|2091.5|2091.5|2091|2135
1635335690000|2021-10-27 11:54:50|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1515
1635335700000|2021-10-27 11:55:00|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|3181
1635335710000|2021-10-27 11:55:10|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|400
1635335720000|2021-10-27 11:55:20|||||||||200
1635335730000|2021-10-27 11:55:30|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|900
1635335750000|2021-10-27 11:55:50|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|5500
1635335770000|2021-10-27 11:56:10|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|9096
1635335780000|2021-10-27 11:56:20|2094.5|2094|2093.5|2093|2094.5|2094|2093.5|2093|3526
1635335790000|2021-10-27 11:56:30|||||||||9
1635335800000|2021-10-27 11:56:40|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|4877
1635335810000|2021-10-27 11:56:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|79
1635335820000|2021-10-27 11:57:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|685
1635335830000|2021-10-27 11:57:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1258
1635335840000|2021-10-27 11:57:20|||||||||350
1635335860000|2021-10-27 11:57:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|920
1635335870000|2021-10-27 11:57:50|||||||||51
1635335890000|2021-10-27 11:58:10|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|910
1635335900000|2021-10-27 11:58:20|2093|2092.5|2093|2092.5|2093.5|2092.5|2093|2092.5|249
1635335910000|2021-10-27 11:58:30|||||||||5000
1635335920000|2021-10-27 11:58:40|||||||||3500
1635335930000|2021-10-27 11:58:50|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|555
1635335980000|2021-10-27 11:59:40|||||||||330
1635335990000|2021-10-27 11:59:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1242
1635336000000|2021-10-27 12:00:00||2092.5||2093||2093||2092.5|0
1635336010000|2021-10-27 12:00:10|2093|2092.5|2093.5|2093|2094|2093.5|2093|2092.5|3520
1635336030000|2021-10-27 12:00:30|2093|2092.5|2093.5|2093|2093.5|2093|2093|2092.5|2255
1635336050000|2021-10-27 12:00:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1799
1635336060000|2021-10-27 12:01:00|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|524
1635336070000|2021-10-27 12:01:10|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|900
1635336080000|2021-10-27 12:01:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092|5443
1635336100000|2021-10-27 12:01:40||2092||2092||2092||2092|0
1635336110000|2021-10-27 12:01:50|||||||||100
1635336130000|2021-10-27 12:02:10|2092.5||2092.5||2092.5||2092.5||0
1635336150000|2021-10-27 12:02:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1022
1635336160000|2021-10-27 12:02:40|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|1809
1635336170000|2021-10-27 12:02:50|2092.5|2092|2092|2091|2092.5|2092|2091.5|2091|3825
1635336180000|2021-10-27 12:03:00||2091.5||2091.5||2091.5||2091.5|0
1635336210000|2021-10-27 12:03:30|2092.5|2092|2092.5|2092|2093|2092|2092|2091.5|3788
1635336220000|2021-10-27 12:03:40|2093|2092.5|2093|2092|2093|2092.5|2092.5|2092|747
1635336230000|2021-10-27 12:03:50|2092.5|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|408
1635336240000|2021-10-27 12:04:00|2093.5||2093.5||2093.5||2093.5||0
1635336250000|2021-10-27 12:04:10||2093||2093||2093||2093|0
1635336260000|2021-10-27 12:04:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1400
1635336270000|2021-10-27 12:04:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|3299
1635336290000|2021-10-27 12:04:50|||||||||60
1635336300000|2021-10-27 12:05:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1728
1635336310000|2021-10-27 12:05:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|478
1635336320000|2021-10-27 12:05:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|995
1635336330000|2021-10-27 12:05:30|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|3929
1635336340000|2021-10-27 12:05:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|624
1635336350000|2021-10-27 12:05:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|3473
1635336360000|2021-10-27 12:06:00|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|565
1635336370000|2021-10-27 12:06:10|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|1283
1635336380000|2021-10-27 12:06:20|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093.5|102
1635336390000|2021-10-27 12:06:30|2094.5|2094|2094.5|2093.5|2094.5|2094|2094|2093.5|1037
1635336400000|2021-10-27 12:06:40|2094|2094|2094|2093.5|2094.5|2094|2094|2093.5|1451
1635336410000|2021-10-27 12:06:50|||||||||1000
1635336420000|2021-10-27 12:07:00|2094.5||2094.5||2094.5||2094.5||0
1635336430000|2021-10-27 12:07:10|2094||2094||2094||2094||0
1635336440000|2021-10-27 12:07:20|2093.5|2093|2094|2093|2094|2093.5|2093.5|2093|3720
1635336450000|2021-10-27 12:07:30|2093.5||2093.5||2093.5||2093.5||0
1635336460000|2021-10-27 12:07:40|2093|2092.5|2093.5|2092.5|2093.5|2093|2093|2092.5|2400
1635336470000|2021-10-27 12:07:50|2093||2093||2093||2093||0
1635336480000|2021-10-27 12:08:00|||||||||1022
1635336500000|2021-10-27 12:08:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|858
1635336520000|2021-10-27 12:08:40|||||||||16
1635336530000|2021-10-27 12:08:50|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2110
1635336550000|2021-10-27 12:09:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|6438
1635336570000|2021-10-27 12:09:30|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|2997
1635336580000|2021-10-27 12:09:40||2092.5||2093||2093||2092.5|0
1635336590000|2021-10-27 12:09:50||2092.5||2092.5||2093||2092.5|5
1635336600000|2021-10-27 12:10:00|2094|2093|2094|2093.5|2094|2093.5|2094|2092.5|1500
1635336610000|2021-10-27 12:10:10||2093||2093||2093||2093|0
1635336620000|2021-10-27 12:10:20|2093.5||2093.5||2093.5||2093.5||0
1635336640000|2021-10-27 12:10:40||2092.5||2093||2093||2092.5|0
1635336650000|2021-10-27 12:10:50|2093|2092.5|2093|2092|2093|2092.5|2093|2092|7340
1635336660000|2021-10-27 12:11:00||2092.5||2092.5||2092.5||2092.5|0
1635336670000|2021-10-27 12:11:10|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|552
1635336680000|2021-10-27 12:11:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|2099
1635336690000|2021-10-27 12:11:30|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|9549
1635336700000|2021-10-27 12:11:40|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|8084
1635336710000|2021-10-27 12:11:50|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|4217
1635336730000|2021-10-27 12:12:10|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|3266
1635336740000|2021-10-27 12:12:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|878
1635336750000|2021-10-27 12:12:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|9701
1635336760000|2021-10-27 12:12:40|2093|2092.5|2092.5|2091.5|2093|2092.5|2092.5|2091.5|7654
1635336770000|2021-10-27 12:12:50||2092||2092||2092||2092|400
1635336810000|2021-10-27 12:13:30|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|6346
1635336820000|2021-10-27 12:13:40|||||||||125
1635336840000|2021-10-27 12:14:00|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|607
1635336850000|2021-10-27 12:14:10||2092||2092||2092||2091.5|0
1635336870000|2021-10-27 12:14:30|||||||||148
1635336880000|2021-10-27 12:14:40|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|2632
1635336890000|2021-10-27 12:14:50|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|11781
1635336900000|2021-10-27 12:15:00|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|1756
1635336920000|2021-10-27 12:15:20|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1254
1635336930000|2021-10-27 12:15:30|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|4309
1635336940000|2021-10-27 12:15:40|2093.5|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|0
1635336950000|2021-10-27 12:15:50|2093||2093||2093.5||2093||0
1635336960000|2021-10-27 12:16:00|||||||||1371
1635337020000|2021-10-27 12:17:00|||||||||50
1635337030000|2021-10-27 12:17:10|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|1168
1635337040000|2021-10-27 12:17:20|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|300
1635337050000|2021-10-27 12:17:30|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|2311
1635337060000|2021-10-27 12:17:40|2093.5|2092|2093.5|2093|2093.5|2093|2093.5|2092|3316
1635337090000|2021-10-27 12:18:10|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1147
1635337100000|2021-10-27 12:18:20|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|294
1635337110000|2021-10-27 12:18:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|1144
1635337120000|2021-10-27 12:18:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2091.5|307
1635337140000|2021-10-27 12:19:00|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|134
1635337150000|2021-10-27 12:19:10|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|4700
1635337160000|2021-10-27 12:19:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|916
1635337170000|2021-10-27 12:19:30|||||||||250
1635337180000|2021-10-27 12:19:40|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|261
1635337190000|2021-10-27 12:19:50|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|1693
1635337200000|2021-10-27 12:20:00|2092.5|2092|2092.5|2092|2093|2092|2092.5|2092|0
1635337210000|2021-10-27 12:20:10|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|3961
1635337220000|2021-10-27 12:20:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|5267
1635337230000|2021-10-27 12:20:30|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|4500
1635337250000|2021-10-27 12:20:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|524
1635337260000|2021-10-27 12:21:00|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|3346
1635337270000|2021-10-27 12:21:10|||||||||90
1635337280000|2021-10-27 12:21:20|||||||||1019
1635337300000|2021-10-27 12:21:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|794
1635337310000|2021-10-27 12:21:50|2093|2092.5|2093|2092.5|2093.5|2092.5|2093|2092.5|390
1635337320000|2021-10-27 12:22:00|||||||||2100
1635337330000|2021-10-27 12:22:10|||||||||1200
1635337340000|2021-10-27 12:22:20|||||||||24
1635337350000|2021-10-27 12:22:30|||||||||400
1635337370000|2021-10-27 12:22:50|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|521
1635337380000|2021-10-27 12:23:00|2093.5||2093||2093.5||2093||0
1635337390000|2021-10-27 12:23:10|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|2255
1635337420000|2021-10-27 12:23:40|||||||||700
1635337440000|2021-10-27 12:24:00|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092|2624
1635337450000|2021-10-27 12:24:10|||||||||200
1635337470000|2021-10-27 12:24:30|2092.5|2092|2093|2092|2093|2092|2092.5|2092|1719
1635337480000|2021-10-27 12:24:40|2092.5|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|2365
1635337490000|2021-10-27 12:24:50|2092.5|2092|2092.5|2092|2092.5|2092|2092|2092|842
1635337500000|2021-10-27 12:25:00|2093|2092.5|2093|2092|2093|2092.5|2092.5|2092|1780
1635337510000|2021-10-27 12:25:10|2092.5||2092.5||2092.5||2092.5||0
1635337520000|2021-10-27 12:25:20|2093||2092.5||2093||2092.5||2372
1635337530000|2021-10-27 12:25:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|693
1635337560000|2021-10-27 12:26:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|2316
1635337570000|2021-10-27 12:26:10||2092.5||2093||2093||2092.5|0
1635337580000|2021-10-27 12:26:20|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|2435
1635337610000|2021-10-27 12:26:50|2092.5|2091.5|2093|2092.5|2093|2092.5|2092|2091|16629
1635337620000|2021-10-27 12:27:00|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|369
1635337630000|2021-10-27 12:27:10||2091.5||2091.5||2091.5||2091.5|0
1635337640000|2021-10-27 12:27:20||2092||2092||2092||2092|0
1635337650000|2021-10-27 12:27:30|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1272
1635337660000|2021-10-27 12:27:40|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1943
1635337680000|2021-10-27 12:28:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|755
1635337690000|2021-10-27 12:28:10|2094||2094||2094||2094||854
1635337700000|2021-10-27 12:28:20||2093.5||2093.5||2093.5||2093.5|0
1635337710000|2021-10-27 12:28:30|||||||||5
1635337750000|2021-10-27 12:29:10|2094.5|2094|2094.5|2094|2095|2094.5|2094.5|2094|4237
1635337790000|2021-10-27 12:29:50|2095|2094.5|2095|2094|2095|2094.5|2095|2094|880
1635337800000|2021-10-27 12:30:00|2094.5||2094.5||2095||2094.5||344
1635337820000|2021-10-27 12:30:20|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|1334
1635337830000|2021-10-27 12:30:30|2095.5|2095|2095.5|2094.5|2095.5|2095|2095.5|2094.5|20804
1635337840000|2021-10-27 12:30:40|2096|2095|2096|2095|2096|2095.5|2095.5|2095|2232
1635337850000|2021-10-27 12:30:50|2095.5||2095.5||2095.5||2095.5||0
1635337890000|2021-10-27 12:31:30|2095|2094.5|2095|2094|2095|2094.5|2095|2094|2730
1635337910000|2021-10-27 12:31:50|2095.5|2094.5|2095.5|2095|2095.5|2095|2095.5|2094.5|2613
1635337920000|2021-10-27 12:32:00|2095|2094.5|2095.5|2095|2096|2095.5|2095|2094.5|4096
1635337930000|2021-10-27 12:32:10|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|7373
1635337940000|2021-10-27 12:32:20|2095|2094.5|2095|2094.5|2095|2094.5|2095|2094.5|0
1635337950000|2021-10-27 12:32:30||2094||2094||2094||2094|0
1635337980000|2021-10-27 12:33:00|2095.5|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|3444
1635338010000|2021-10-27 12:33:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|2099
1635338030000|2021-10-27 12:33:50|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|3495
1635338050000|2021-10-27 12:34:10|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|5348
1635338060000|2021-10-27 12:34:20|2094.5|2094|2094.5|2094|2095|2094.5|2094|2093.5|2378
1635338070000|2021-10-27 12:34:30||2093.5||2094||2094||2093.5|0
1635338090000|2021-10-27 12:34:50||2093.5||2094||2094||2093.5|280
1635338100000|2021-10-27 12:35:00||2093.5||2094||2094||2093.5|1000
1635338120000|2021-10-27 12:35:20|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|0
1635338130000|2021-10-27 12:35:30|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|990
1635338160000|2021-10-27 12:36:00|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|17413
1635338170000|2021-10-27 12:36:10|2093.5|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|3609
1635338180000|2021-10-27 12:36:20|2093|2093|2093.5|2092.5|2093.5|2093|2093|2092.5|0
1635338190000|2021-10-27 12:36:30||2093||2093||2093||2092.5|1278
1635338220000|2021-10-27 12:37:00|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093|3159
1635338230000|2021-10-27 12:37:10|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1415
1635338240000|2021-10-27 12:37:20|2094.5|2094|2095|2094|2095|2094|2094.5|2094|800
1635338250000|2021-10-27 12:37:30|2094.5|2094.5|2094.5|2094|2094.5|2094.5|2094.5|2094|1028
1635338270000|2021-10-27 12:37:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|2866
1635338280000|2021-10-27 12:38:00|||||||||200
1635338290000|2021-10-27 12:38:10|2093.5|2093|2094|2093.5|2094.5|2093.5|2093.5|2093|3437
1635338300000|2021-10-27 12:38:20|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|1569
1635338310000|2021-10-27 12:38:30|||||||||325
1635338320000|2021-10-27 12:38:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|0
1635338330000|2021-10-27 12:38:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1472
1635338340000|2021-10-27 12:39:00|||||||||400
1635338350000|2021-10-27 12:39:10|||||||||200
1635338380000|2021-10-27 12:39:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|1021
1635338410000|2021-10-27 12:40:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1321
1635338420000|2021-10-27 12:40:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|1527
1635338430000|2021-10-27 12:40:30||2092.5||2092.5||2092.5||2092.5|0
1635338440000|2021-10-27 12:40:40|2093|2092|2092.5|2092|2093|2092|2092.5|2092|2984
1635338480000|2021-10-27 12:41:20|||||||||598
1635338500000|2021-10-27 12:41:40|||||||||100
1635338510000|2021-10-27 12:41:50|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|3060
1635338520000|2021-10-27 12:42:00|2093.5|2093|2093.5|2093|2093.5|2093|2093|2092.5|3625
1635338530000|2021-10-27 12:42:10|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|1024
1635338540000|2021-10-27 12:42:20|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|1020
1635338550000|2021-10-27 12:42:30|2093|2092.5|2093|2092.5|2093.5|2093|2093|2092.5|1993
1635338560000|2021-10-27 12:42:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|598
1635338580000|2021-10-27 12:43:00|||||||||125
1635338600000|2021-10-27 12:43:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|3799
1635338610000|2021-10-27 12:43:30|2093.5|2093|2093.5|2092.5|2093.5|2093|2093.5|2092.5|1882
1635338620000|2021-10-27 12:43:40|2093|2093|2093|2092.5|2093.5|2093|2093|2092.5|1675
1635338630000|2021-10-27 12:43:50|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|0
1635338640000|2021-10-27 12:44:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2092.5|806
1635338650000|2021-10-27 12:44:10|||||||||283
1635338660000|2021-10-27 12:44:20|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|1718
1635338680000|2021-10-27 12:44:40|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|787
1635338690000|2021-10-27 12:44:50|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1930
1635338700000|2021-10-27 12:45:00|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|7917
1635338740000|2021-10-27 12:45:40|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|724
1635338750000|2021-10-27 12:45:50||2092||2092||2092||2092|0
1635338760000|2021-10-27 12:46:00|2092.5|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|10309
1635338770000|2021-10-27 12:46:10|2092.5|2092|2091.5|2091|2092.5|2092|2091|2090.5|20865
1635338790000|2021-10-27 12:46:30|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|5452
1635338800000|2021-10-27 12:46:40|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|788
1635338810000|2021-10-27 12:46:50|||||||||2817
1635338840000|2021-10-27 12:47:20|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|2637
1635338850000|2021-10-27 12:47:30|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|315
1635338860000|2021-10-27 12:47:40|||||||||200
1635338870000|2021-10-27 12:47:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2090.5|1464
1635338900000|2021-10-27 12:48:20|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|4779
1635338930000|2021-10-27 12:48:50|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1212
1635338940000|2021-10-27 12:49:00|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|6463
1635338960000|2021-10-27 12:49:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|865
1635338970000|2021-10-27 12:49:30|2092|2091.5|2092|2091|2092|2091.5|2092|2091|1682
1635338980000|2021-10-27 12:49:40|2091.5||2091.5||2091.5||2091.5||0
1635338990000|2021-10-27 12:49:50|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|3898
1635339000000|2021-10-27 12:50:00|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|9761
1635339010000|2021-10-27 12:50:10|||||||||45
1635339020000|2021-10-27 12:50:20|||||||||176
1635339040000|2021-10-27 12:50:40|2092.5|2092|2092|2091.5|2092.5|2092|2092|2091.5|4922
1635339050000|2021-10-27 12:50:50|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|733
1635339060000|2021-10-27 12:51:00|||||||||1103
1635339080000|2021-10-27 12:51:20|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|3037
1635339090000|2021-10-27 12:51:30|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|1246
1635339100000|2021-10-27 12:51:40||2091.5||2091.5||2091.5||2091.5|0
1635339110000|2021-10-27 12:51:50||2092||2092||2092||2092|761
1635339130000|2021-10-27 12:52:10|2093|2092.5|2093|2092.5|2093|2092.5|2092.5|2092.5|1564
1635339140000|2021-10-27 12:52:20|2093.5|2093|2093.5|2093|2094|2093.5|2093|2092.5|8314
1635339150000|2021-10-27 12:52:30|2094|2093.5|2094.5|2094|2095|2094|2094|2093.5|1944
1635339160000|2021-10-27 12:52:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|900
1635339190000|2021-10-27 12:53:10|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|3433
1635339200000|2021-10-27 12:53:20|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|978
1635339230000|2021-10-27 12:53:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|4000
1635339240000|2021-10-27 12:54:00|||||||||2554
1635339270000|2021-10-27 12:54:30|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|2735
1635339280000|2021-10-27 12:54:40|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|941
1635339290000|2021-10-27 12:54:50|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|544
1635339310000|2021-10-27 12:55:10|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|1310
1635339320000|2021-10-27 12:55:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|400
1635339330000|2021-10-27 12:55:30|2093.5||2093||2093.5||2093||0
1635339340000|2021-10-27 12:55:40|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1020
1635339350000|2021-10-27 12:55:50|2093.5|2093|2093|2092.5|2094|2093.5|2093|2092.5|4334
1635339360000|2021-10-27 12:56:00|2093.5|2092|2093|2092.5|2093.5|2093|2093|2092|4343
1635339370000|2021-10-27 12:56:10|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|238
1635339380000|2021-10-27 12:56:20||2092.5||2093||2093||2092.5|887
1635339390000|2021-10-27 12:56:30|||||||||310
1635339400000|2021-10-27 12:56:40|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|5732
1635339410000|2021-10-27 12:56:50|||||||||1020
1635339420000|2021-10-27 12:57:00|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|1684
1635339430000|2021-10-27 12:57:10|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|6615
1635339440000|2021-10-27 12:57:20|2094.5|2094|2094.5|2094|2095|2094.5|2094.5|2094|3006
1635339470000|2021-10-27 12:57:50|||||||||13679
1635339500000|2021-10-27 12:58:20|||||||||24
1635339510000|2021-10-27 12:58:30|||||||||200
1635339520000|2021-10-27 12:58:40|2095|2094.5|2094.5|2094|2095|2094.5|2094.5|2094|2069
1635339530000|2021-10-27 12:58:50|||||||||400
1635339540000|2021-10-27 12:59:00|||||||||221
1635339590000|2021-10-27 12:59:50|||||||||86
1635339600000|2021-10-27 13:00:00|||||||||200
1635339610000|2021-10-27 13:00:10|||||||||13261
1635339630000|2021-10-27 13:00:30|||||||||91
1635339640000|2021-10-27 13:00:40|||||||||50
1635339650000|2021-10-27 13:00:50|||||||||627
1635339660000|2021-10-27 13:01:00|||||||||4644
1635339670000|2021-10-27 13:01:10|2094|2093.5|2094.5|2094|2094.5|2094|2094|2093.5|9430
1635339680000|2021-10-27 13:01:20|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1500
1635339690000|2021-10-27 13:01:30|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|9109
1635339700000|2021-10-27 13:01:40|2093.5|2093|2093.5|2092.5|2093.5|2093|2093.5|2092.5|494
1635339710000|2021-10-27 13:01:50|2094|2093|2093.5|2093|2094|2093.5|2093.5|2093|604
1635339720000|2021-10-27 13:02:00|||||||||300
1635339730000|2021-10-27 13:02:10||2092.5||2092.5||2093||2092.5|0
1635339740000|2021-10-27 13:02:20||2093||2093||2093||2093|0
1635339750000|2021-10-27 13:02:30|2093|2092.5|2093|2092|2093|2092.5|2093|2092|1087
1635339760000|2021-10-27 13:02:40|2092|2091.5|2092.5|2092|2092.5|2092|2092|2091.5|4250
1635339780000|2021-10-27 13:03:00|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|550
1635339790000|2021-10-27 13:03:10|2092|2091.5|2092|2091.5|2092.5|2091.5|2092|2091.5|3101
1635339800000|2021-10-27 13:03:20|2091.5|2091|2092|2091.5|2092|2091.5|2091.5|2091|10161
1635339820000|2021-10-27 13:03:40|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1505
1635339830000|2021-10-27 13:03:50|2091|2090.5|2091.5|2091|2092|2091.5|2091|2090.5|13203
1635339840000|2021-10-27 13:04:00|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|5173
1635339850000|2021-10-27 13:04:10|||||||||1792
1635339860000|2021-10-27 13:04:20|||||||||1757
1635339870000|2021-10-27 13:04:30|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|1609
1635339880000|2021-10-27 13:04:40|2092||2092||2092||2092||1000
1635339890000|2021-10-27 13:04:50|||||||||375
1635339910000|2021-10-27 13:05:10|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|4643
1635339920000|2021-10-27 13:05:20|||||||||6800
1635339930000|2021-10-27 13:05:30|2090.5|2090|2090.5|2090|2090.5|2090.5|2090.5|2090|4861
1635339940000|2021-10-27 13:05:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1228
1635339950000|2021-10-27 13:05:50|2091.5|2091|2091|2090.5|2091.5|2091|2091|2090.5|967
1635339960000|2021-10-27 13:06:00|||||||||257
1635339970000|2021-10-27 13:06:10||2090||2090||2090.5||2090|0
1635339980000|2021-10-27 13:06:20||2090.5||2090||2090.5||2090|1250
1635339990000|2021-10-27 13:06:30|2090.5||2091||2091||2090.5||2631
1635340000000|2021-10-27 13:06:40|2090.5|2090.5|2091|2090.5|2091|2090.5|2090.5|2090|543
1635340010000|2021-10-27 13:06:50|2090.5|2090|2091|2090.5|2091|2090.5|2090.5|2090|2216
1635340020000|2021-10-27 13:07:00|2090.5|2090|2090|2089.5|2091|2090.5|2090|2089.5|18233
1635340040000|2021-10-27 13:07:20|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|2253
1635340050000|2021-10-27 13:07:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|6822
1635340070000|2021-10-27 13:07:50|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|6088
1635340080000|2021-10-27 13:08:00|2090|2089.5|2090|2089.5|2090.5|2090|2090|2089.5|1424
1635340090000|2021-10-27 13:08:10||2089||2089.5||2089.5||2089|1384
1635340100000|2021-10-27 13:08:20|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1111
1635340110000|2021-10-27 13:08:30|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|6881
1635340120000|2021-10-27 13:08:40|2090|2089.5|2090|2089.5|2090.5|2089.5|2090|2089.5|400
1635340150000|2021-10-27 13:09:10|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|1870
1635340190000|2021-10-27 13:09:50|2089|2088.5|2089|2088|2089|2088.5|2088.5|2088|11427
1635340200000|2021-10-27 13:10:00|2088.5|2088.5|2089|2088.5|2089|2088.5|2088.5|2088.5|3424
1635340210000|2021-10-27 13:10:10||2088||2088.5||2088.5||2088|2500
1635340220000|2021-10-27 13:10:20|||||||||4
1635340230000|2021-10-27 13:10:30|2089.5|2088|2089|2088.5|2089.5|2088.5|2088.5|2088|11589
1635340240000|2021-10-27 13:10:40|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|3457
1635340260000|2021-10-27 13:11:00|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|3224
1635340270000|2021-10-27 13:11:10||2088.5||2088.5||2088.5||2088.5|589
1635340280000|2021-10-27 13:11:20|2090|2089|2090|2089.5|2090|2089.5|2090|2089|1430
1635340290000|2021-10-27 13:11:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|990
1635340310000|2021-10-27 13:11:50|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|1500
1635340320000|2021-10-27 13:12:00|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|2147
1635340330000|2021-10-27 13:12:10|||||||||3629
1635340370000|2021-10-27 13:12:50|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|2645
1635340380000|2021-10-27 13:13:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|301
1635340420000|2021-10-27 13:13:40|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|1464
1635340430000|2021-10-27 13:13:50|2090.5||2090||2090.5||2090||1048
1635340440000|2021-10-27 13:14:00|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|10
1635340450000|2021-10-27 13:14:10|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|400
1635340460000|2021-10-27 13:14:20|||||||||85
1635340480000|2021-10-27 13:14:40|||||||||10
1635340490000|2021-10-27 13:14:50|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|9462
1635340500000|2021-10-27 13:15:00|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|2655
1635340510000|2021-10-27 13:15:10|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|2802
1635340520000|2021-10-27 13:15:20|2090.5|2089.5|2090.5|2090|2090.5|2090|2090.5|2089.5|1225
1635340540000|2021-10-27 13:15:40|||||||||500
1635340550000|2021-10-27 13:15:50|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|0
1635340560000|2021-10-27 13:16:00|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|5077
1635340570000|2021-10-27 13:16:10|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|862
1635340580000|2021-10-27 13:16:20|2091|2090.5|2090.5|2090|2091|2090.5|2090.5|2090|543
1635340590000|2021-10-27 13:16:30|2090|2089.5|2090.5|2089.5|2090.5|2089.5|2090|2089.5|500
1635340600000|2021-10-27 13:16:40|2090||2090||2090||2090||0
1635340610000|2021-10-27 13:16:50||2089||2089.5||2089.5||2089|0
1635340620000|2021-10-27 13:17:00|||||||||2228
1635340630000|2021-10-27 13:17:10|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|386
1635340640000|2021-10-27 13:17:20|2090|2089.5|2090.5|2089.5|2090.5|2089.5|2090|2089.5|1062
1635340650000|2021-10-27 13:17:30|2090||2090||2090||2090||0
1635340660000|2021-10-27 13:17:40|||||||||253
1635340670000|2021-10-27 13:17:50|2090.5||2090||2090.5||2090||0
1635340690000|2021-10-27 13:18:10|||||||||1070
1635340700000|2021-10-27 13:18:20|2090.5|2090|2090.5|2090|2090.5|2090|2090|2089.5|19278
1635340710000|2021-10-27 13:18:30||2089.5||2090||2090||2089.5|0
1635340740000|2021-10-27 13:19:00|2090|2089.5|2090|2089.5|2090|2089.5|2090|2089.5|3831
1635340750000|2021-10-27 13:19:10|||||||||48
1635340770000|2021-10-27 13:19:30|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|6325
1635340780000|2021-10-27 13:19:40||2089.5||2089.5||2089.5||2089.5|1651
1635340800000|2021-10-27 13:20:00|2090||2090||2090||2090||0
1635340810000|2021-10-27 13:20:10|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|3066
1635340830000|2021-10-27 13:20:30|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|853
1635340840000|2021-10-27 13:20:40|2090.5|2089.5|2090.5|2090|2091|2090.5|2090.5|2089.5|24162
1635340850000|2021-10-27 13:20:50|2091|2089.5|2091|2090.5|2091|2090.5|2090.5|2089.5|4217
1635340860000|2021-10-27 13:21:00|2090.5|2090|2090|2089.5|2090.5|2090|2090|2089.5|3142
1635340870000|2021-10-27 13:21:10|||||||||300
1635340880000|2021-10-27 13:21:20|2089.5|2089|2090|2089|2090|2089.5|2089.5|2089|6536
1635340890000|2021-10-27 13:21:30|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|400
1635340910000|2021-10-27 13:21:50|2089|2088.5|2089|2088.5|2089|2088.5|2089|2088.5|9088
1635340920000|2021-10-27 13:22:00|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|3416
1635340940000|2021-10-27 13:22:20|||||||||500
1635340950000|2021-10-27 13:22:30|||||||||1150
1635340970000|2021-10-27 13:22:50|2090|2089.5|2090.5|2090|2090.5|2090|2090|2089.5|10368
1635340980000|2021-10-27 13:23:00|2090|2089.5|2090.5|2089.5|2090.5|2090|2090|2089.5|1740
1635341000000|2021-10-27 13:23:20|2091|2090|2091|2090.5|2091|2090.5|2091|2090|3299
1635341010000|2021-10-27 13:23:30|2091.5|2091|2091.5|2091|2091.5|2091|2091|2090.5|4368
1635341020000|2021-10-27 13:23:40|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|900
1635341030000|2021-10-27 13:23:50|2091.5|2091|2091.5|2091|2091.5|2091|2091.5|2091|1973
1635341040000|2021-10-27 13:24:00|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|2677
1635341050000|2021-10-27 13:24:10|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1071
1635341070000|2021-10-27 13:24:30|||||||||450
1635341080000|2021-10-27 13:24:40|||||||||1000
1635341090000|2021-10-27 13:24:50|2091|2089.5|2091|2090.5|2091|2090.5|2091|2089.5|5169
1635341100000|2021-10-27 13:25:00|2091.5|2091|2092.5|2092|2092.5|2092|2091.5|2091|3132
1635341110000|2021-10-27 13:25:10|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|7703
1635341120000|2021-10-27 13:25:20|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|1370
1635341130000|2021-10-27 13:25:30|2093.5|2093|2094|2093.5|2094|2093.5|2093.5|2093|1849
1635341140000|2021-10-27 13:25:40|2094.5|2094|2094.5|2094|2094.5|2094|2094.5|2094|1975
1635341150000|2021-10-27 13:25:50|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|4668
1635341160000|2021-10-27 13:26:00|2093.5|2093|2093.5|2093|2094|2093.5|2093.5|2093|2845
1635341170000|2021-10-27 13:26:10|2094|2093.5|2094|2093.5|2094|2093.5|2094|2093.5|1162
1635341180000|2021-10-27 13:26:20|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|3575
1635341190000|2021-10-27 13:26:30|2093.5|2093|2093|2092.5|2093.5|2093|2092.5|2092|1237
1635341220000|2021-10-27 13:27:00|2092.5|2092|2093|2092.5|2093|2092.5|2092.5|2092|1754
1635341240000|2021-10-27 13:27:20|2092.5|2092|2092.5|2092|2092.5|2092|2092.5|2092|183
1635341250000|2021-10-27 13:27:30|2092|2091.5|2092|2091.5|2092|2091.5|2092|2091.5|2420
1635341260000|2021-10-27 13:27:40|2092.5|2092|2092.5|2091.5|2092.5|2092|2092|2091.5|588
1635341270000|2021-10-27 13:27:50|2092|2092|2092.5|2092|2092.5|2092|2092|2091.5|500
1635341290000|2021-10-27 13:28:10|2093||2092.5||2093||2092.5||0
1635341300000|2021-10-27 13:28:20|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092.5|399
1635341310000|2021-10-27 13:28:30|2092.5|2092|2092.5|2092|2093|2092.5|2092.5|2092|1957
1635341320000|2021-10-27 13:28:40|2093|2092.5|2093|2092.5|2093|2092.5|2093|2092|224
1635341330000|2021-10-27 13:28:50|2093.5|2093|2093.5|2093|2094|2093.5|2093|2092.5|2419
1635341340000|2021-10-27 13:29:00|2094|2093.5|2093.5|2093|2094|2093.5|2093.5|2093|2014
1635341350000|2021-10-27 13:29:10|2094||2094||2094||2094||0
1635341360000|2021-10-27 13:29:20|2094.5|2093.5|2094.5|2094|2094.5|2094|2094|2093|2697
1635341370000|2021-10-27 13:29:30|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|2939
1635341380000|2021-10-27 13:29:40|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|6492
1635341390000|2021-10-27 13:29:50|2094|2093.5|2093.5|2093|2094|2094|2093.5|2093|2003
1635341400000|2021-10-27 13:30:00|2093|2092.5|2090.5|2090|2093|2092.5|2089|2088.5|68067
1635341410000|2021-10-27 13:30:10|2090|2089.5|2090|2089.5|2090.5|2090|2089|2088.5|19752
1635341420000|2021-10-27 13:30:20|2089.5|2089|2088.5|2088|2090|2089.5|2087.5|2087|98407
1635341430000|2021-10-27 13:30:30|2089|2087.5|2087.5|2087|2089|2087.5|2087|2086.5|14562
1635341440000|2021-10-27 13:30:40|2088|2087.5|2091|2090.5|2091.5|2091|2088|2087.5|27168
1635341450000|2021-10-27 13:30:50|2091.5|2091|2090|2089.5|2093.5|2093|2089.5|2089|24627
1635341460000|2021-10-27 13:31:00|2090.5|2090|2090.5|2090|2091.5|2091|2089.5|2088.5|12200
1635341470000|2021-10-27 13:31:10|2091|2090.5|2091|2090|2092|2091.5|2090|2089.5|5259
1635341480000|2021-10-27 13:31:20|2090.5|2090.5|2090.5|2090|2092|2091|2090.5|2089.5|17192
1635341490000|2021-10-27 13:31:30|2091|2090.5|2091|2090.5|2092|2091.5|2090.5|2090|12156
1635341500000|2021-10-27 13:31:40|2090.5|2090|2091.5|2090.5|2092.5|2091.5|2090.5|2090|3542
1635341510000|2021-10-27 13:31:50|2092|2091|2093|2092.5|2093.5|2092.5|2091.5|2091|15846
1635341520000|2021-10-27 13:32:00|2092.5|2092|2091.5|2091|2093|2092|2091.5|2090.5|8767
1635341530000|2021-10-27 13:32:10|2092|2090.5|2089|2088.5|2092|2091.5|2089|2088.5|16866
1635341540000|2021-10-27 13:32:20|2089.5|2089|2090|2089.5|2090|2089.5|2088.5|2088|6820
1635341550000|2021-10-27 13:32:30|2089.5|2089|2088.5|2088|2089.5|2089|2088.5|2088|2000
1635341560000|2021-10-27 13:32:40|2089|2088.5|2090|2089.5|2090.5|2089.5|2088.5|2088.5|1664
1635341570000|2021-10-27 13:32:50|2089.5|2089|2090.5|2089.5|2091|2090.5|2089.5|2088.5|9880
1635341580000|2021-10-27 13:33:00|2090|2089|2088|2087.5|2090|2089|2087.5|2087|14015
1635341590000|2021-10-27 13:33:10|2087.5|2087|2087.5|2086.5|2088|2087.5|2087|2086.5|4036
1635341600000|2021-10-27 13:33:20|2088|2087|2089|2088|2089|2088|2087.5|2087|3195
1635341610000|2021-10-27 13:33:30|2088.5|2088.5|2088|2087|2089.5|2089|2087.5|2087|2295
1635341620000|2021-10-27 13:33:40|2087.5|2087.5|2087.5|2087|2088|2087.5|2087|2086.5|3495
1635341630000|2021-10-27 13:33:50|2088|2087.5|2090|2089.5|2090|2089.5|2087.5|2087|11873
1635341640000|2021-10-27 13:34:00|2090.5|2090|2089|2088.5|2091|2090.5|2088.5|2088|17818
1635341650000|2021-10-27 13:34:10|2089.5|2089|2089|2088|2089.5|2089|2088.5|2088|3526
1635341660000|2021-10-27 13:34:20|2088.5|2088.5|2088.5|2087.5|2089|2088.5|2087.5|2087|2381
1635341670000|2021-10-27 13:34:30|2089|2088|2088.5|2087.5|2089|2088.5|2088|2087|12905
1635341680000|2021-10-27 13:34:40|2088|2087|2087.5|2086.5|2088|2087.5|2087|2086.5|2571
1635341690000|2021-10-27 13:34:50|2087|2086|2087.5|2087|2088|2087|2086|2085.5|4476
1635341700000|2021-10-27 13:35:00|2088|2087.5|2089|2088|2089.5|2089|2087.5|2087|5679
1635341710000|2021-10-27 13:35:10|2089.5|2088.5|2089|2088|2089.5|2089|2088.5|2088|4406
1635341720000|2021-10-27 13:35:20|2088.5|2088.5|2088.5|2087.5|2089.5|2089|2088|2087.5|1909
1635341730000|2021-10-27 13:35:30|2088|2087|2088|2087.5|2088|2087.5|2087.5|2087|990
1635341740000|2021-10-27 13:35:40|2087.5|2087|2087.5|2087|2088|2087.5|2087|2086.5|2428
1635341750000|2021-10-27 13:35:50|2088|2087.5|2088|2087|2088.5|2088|2087|2086.5|11424
1635341760000|2021-10-27 13:36:00|2087.5|2087.5|2087.5|2087|2088|2087.5|2086.5|2086|6317
1635341770000|2021-10-27 13:36:10|2087|2086.5|2087|2086|2087.5|2087|2086|2085.5|2366
1635341780000|2021-10-27 13:36:20|2087.5|2086.5|2087.5|2087|2088|2087.5|2086.5|2086|3715
1635341790000|2021-10-27 13:36:30|2088|2087.5|2090|2089|2090|2089.5|2088|2087.5|7436
1635341800000|2021-10-27 13:36:40|2089.5|2089.5|2090|2089|2090|2089.5|2089|2088.5|4488
1635341810000|2021-10-27 13:36:50|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|1305
1635341820000|2021-10-27 13:37:00|2090|2089.5|2089|2088|2090|2089.5|2088.5|2087.5|5242
1635341830000|2021-10-27 13:37:10|2088.5|2088.5|2089|2087.5|2089.5|2089|2088.5|2087.5|10700
1635341840000|2021-10-27 13:37:20|2088.5|2088|2088.5|2088|2089|2088.5|2088.5|2087.5|1559
1635341850000|2021-10-27 13:37:30|2089|2088.5|2089|2088.5|2089|2088.5|2088|2087.5|3101
1635341860000|2021-10-27 13:37:40|2088.5|2088|2089.5|2088.5|2089.5|2089|2088.5|2088|2109
1635341870000|2021-10-27 13:37:50|2089|2089|2090|2089.5|2090|2089.5|2089|2089|9831
1635341880000|2021-10-27 13:38:00|2090.5|2090|2091|2090.5|2091.5|2091|2090|2089.5|18614
1635341890000|2021-10-27 13:38:10|2091.5|2091|2091.5|2090.5|2092|2091.5|2091|2090|6978
1635341900000|2021-10-27 13:38:20|2092|2091|2091.5|2090.5|2092.5|2092|2091|2090.5|6497
1635341910000|2021-10-27 13:38:30|2091|2090|2090.5|2090|2091|2090.5|2090|2089.5|1130
1635341920000|2021-10-27 13:38:40|2090|2089.5|2090|2089.5|2090|2090|2089.5|2089|4743
1635341930000|2021-10-27 13:38:50|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|412
1635341940000|2021-10-27 13:39:00|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|1364
1635341950000|2021-10-27 13:39:10|2089.5|2088|2088.5|2088|2089.5|2088.5|2088|2087.5|3631
1635341960000|2021-10-27 13:39:20|2089|2087.5|2088.5|2088|2089|2088|2088|2087.5|3067
1635341970000|2021-10-27 13:39:30|2088|2087.5|2089|2088|2089|2088.5|2088|2087|2033
1635341980000|2021-10-27 13:39:40|2088.5|2088.5|2089.5|2088.5|2089.5|2088.5|2088.5|2088.5|2016
1635341990000|2021-10-27 13:39:50|2090|2089|2090.5|2090|2090.5|2090|2089|2088.5|2709
1635342000000|2021-10-27 13:40:00|2090|2089.5|2089.5|2089|2090.5|2090|2088.5|2088|9479
1635342010000|2021-10-27 13:40:10|2089|2088.5|2089.5|2088.5|2089.5|2089|2089|2088.5|4381
1635342020000|2021-10-27 13:40:20|2089|2089|2089.5|2088.5|2090.5|2089.5|2089|2088.5|2376
1635342030000|2021-10-27 13:40:30|2090|2089|2090.5|2090|2090.5|2090|2089.5|2089|2144
1635342040000|2021-10-27 13:40:40|2091|2089.5|2091|2090.5|2091.5|2091|2090.5|2089.5|3233
1635342050000|2021-10-27 13:40:50|2091.5|2091|2091.5|2090.5|2092|2091.5|2091|2090.5|4544
1635342060000|2021-10-27 13:41:00|2091|2091|2092|2091|2092.5|2091|2091|2090.5|1037
1635342070000|2021-10-27 13:41:10|2091.5|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|2576
1635342080000|2021-10-27 13:41:20|2092|2091.5|2092|2091.5|2092|2091.5|2091.5|2091|497
1635342090000|2021-10-27 13:41:30|2091.5|2091|2091|2090|2092|2091.5|2090.5|2090|1327
1635342100000|2021-10-27 13:41:40|2090.5|2089.5|2089.5|2089|2090.5|2090|2089|2088.5|4309
1635342110000|2021-10-27 13:41:50|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|1258
1635342120000|2021-10-27 13:42:00|2089.5|2089.5|2088|2087.5|2090|2089.5|2088|2087.5|4918
1635342130000|2021-10-27 13:42:10|2087.5|2087|2087.5|2087|2088.5|2088|2087.5|2087|1830
1635342140000|2021-10-27 13:42:20|2087|2086.5|2087|2086|2088|2087.5|2086.5|2086|11375
1635342150000|2021-10-27 13:42:30|2086.5|2086.5|2086.5|2086|2087.5|2087|2086|2085.5|13300
1635342160000|2021-10-27 13:42:40|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|904
1635342170000|2021-10-27 13:42:50|2086.5|2086|2086|2085.5|2086.5|2086|2085.5|2085|3319
1635342180000|2021-10-27 13:43:00|2086.5|2086|2085.5|2085|2087|2086.5|2085.5|2085|7952
1635342190000|2021-10-27 13:43:10|2086|2085.5|2086|2085.5|2086.5|2086|2085.5|2085|2874
1635342200000|2021-10-27 13:43:20|2086.5|2085|2086.5|2086|2087|2086|2086|2085|1348
1635342210000|2021-10-27 13:43:30|2087|2086.5|2087|2086.5|2087.5|2087|2086.5|2086.5|7226
1635342220000|2021-10-27 13:43:40|2087.5|2087|2087|2086.5|2088|2087.5|2087|2086.5|2264
1635342230000|2021-10-27 13:43:50|2087.5|2086|2086.5|2086|2087.5|2086|2086.5|2086|16860
1635342240000|2021-10-27 13:44:00|2086|2085.5|2086|2085.5|2087|2086.5|2086|2085.5|7668
1635342250000|2021-10-27 13:44:10|2086.5|2086|2086|2085.5|2086.5|2086|2086|2085.5|0
1635342260000|2021-10-27 13:44:20|2086.5|2086|2085.5|2084.5|2086.5|2086|2085|2084.5|28562
1635342270000|2021-10-27 13:44:30|2085|2085|2085.5|2085|2085.5|2085|2085|2084.5|222
1635342280000|2021-10-27 13:44:40|2086|2085.5|2086.5|2085.5|2086.5|2086|2085|2084.5|7389
1635342290000|2021-10-27 13:44:50|2086|2086|2086.5|2085.5|2087|2086|2086|2085.5|3552
1635342300000|2021-10-27 13:45:00|2086|2085|2086.5|2086|2086.5|2086|2085.5|2085|10024
1635342310000|2021-10-27 13:45:10|2087|2085.5|2086|2085.5|2087|2086.5|2086|2085.5|4286
1635342320000|2021-10-27 13:45:20|2085.5|2085|2086|2085.5|2086.5|2086|2085.5|2085|4056
1635342330000|2021-10-27 13:45:30|2085.5|2085|2085.5|2085|2086|2085.5|2085.5|2085|300
1635342340000|2021-10-27 13:45:40|2085|2084.5|2085|2084.5|2085|2084.5|2085|2084.5|1265
1635342350000|2021-10-27 13:45:50|2085.5|2085|2085.5|2085|2085.5|2085|2085|2084.5|6516
1635342360000|2021-10-27 13:46:00|2085|2084.5|2086|2085.5|2086|2085.5|2085|2084.5|2674
1635342370000|2021-10-27 13:46:10|2086.5|2086|2086|2085|2086.5|2086|2086|2085|400
1635342380000|2021-10-27 13:46:20|2086.5|2085.5|2085.5|2085|2087|2086|2085.5|2085|0
1635342390000|2021-10-27 13:46:30|2086|2085.5|2086.5|2085.5|2086.5|2085.5|2085.5|2085|1226
1635342400000|2021-10-27 13:46:40|2087|2086|2086.5|2085.5|2087|2086.5|2086.5|2085.5|1849
1635342410000|2021-10-27 13:46:50|2086|2086|2086.5|2086|2086.5|2086|2086|2085.5|879
1635342420000|2021-10-27 13:47:00|2087|2086.5|2087|2086.5|2087|2086.5|2086.5|2086|5767
1635342430000|2021-10-27 13:47:10|2087.5|2086|2088|2087.5|2088.5|2088|2087.5|2086|2450
1635342440000|2021-10-27 13:47:20|2087.5|2087|2087.5|2086.5|2087.5|2087.5|2087|2086.5|3324
1635342450000|2021-10-27 13:47:30|2087|2086|2087|2086.5|2087|2086.5|2086.5|2086|394
1635342460000|2021-10-27 13:47:40|2087.5|2087|2088.5|2088|2089|2088|2087.5|2086.5|1613
1635342470000|2021-10-27 13:47:50|2089|2087.5|2089|2088.5|2089.5|2089|2088.5|2087.5|1644
1635342480000|2021-10-27 13:48:00|2088.5|2088|2088|2087|2089|2088|2087.5|2087|10894
1635342490000|2021-10-27 13:48:10|2087.5|2087.5|2087|2086.5|2088|2087.5|2087|2086.5|3568
1635342500000|2021-10-27 13:48:20|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|700
1635342510000|2021-10-27 13:48:30|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|286
1635342520000|2021-10-27 13:48:40|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|2595
1635342530000|2021-10-27 13:48:50|2086.5|2086|2087|2086.5|2087.5|2087|2086.5|2086|484
1635342540000|2021-10-27 13:49:00|2086.5|2086|2086|2085.5|2087|2086.5|2086|2085.5|13858
1635342550000|2021-10-27 13:49:10|2085.5|2085|2086|2085.5|2086|2085.5|2085|2084.5|2068
1635342560000|2021-10-27 13:49:20|2085.5|2085|2085.5|2085|2086|2085.5|2085|2084.5|1058
1635342570000|2021-10-27 13:49:30|2085|2084.5|2085.5|2084.5|2085.5|2084.5|2085|2084.5|2000
1635342580000|2021-10-27 13:49:40|2085|2085|2085|2084.5|2085.5|2085|2085|2084.5|600
1635342590000|2021-10-27 13:49:50|2085.5|2085|2085|2084.5|2085.5|2085|2085|2084.5|1942
1635342600000|2021-10-27 13:50:00|2084.5|2084|2085.5|2085|2085.5|2085|2084.5|2084|11630
1635342610000|2021-10-27 13:50:10|2086|2085.5|2086.5|2085.5|2086.5|2086|2085.5|2085|6528
1635342620000|2021-10-27 13:50:20|2087|2086|2086|2085.5|2087|2086.5|2086|2085.5|3421
1635342630000|2021-10-27 13:50:30|2086.5|2086|2086.5|2086|2086.5|2086|2086|2085.5|419
1635342640000|2021-10-27 13:50:40|2087|2086.5|2087.5|2087|2087.5|2087|2086.5|2086|3499
1635342650000|2021-10-27 13:50:50|2087|2086.5|2086.5|2086|2087|2087|2086.5|2086|500
1635342660000|2021-10-27 13:51:00|2087|2086.5|2086|2085.5|2087|2086.5|2086|2085.5|7470
1635342670000|2021-10-27 13:51:10|2085.5|2085|2087|2086|2087|2086.5|2085.5|2085|1303
1635342680000|2021-10-27 13:51:20|2086.5|2086.5|2087|2086.5|2087|2086.5|2086.5|2086.5|320
1635342690000|2021-10-27 13:51:30|2086.5|2086|2086|2085.5|2087|2086.5|2085.5|2085|10020
1635342700000|2021-10-27 13:51:40|2086.5|2086|2086.5|2086|2086.5|2086|2086.5|2086|663
1635342710000|2021-10-27 13:51:50|2086|2085.5|2087|2086.5|2087.5|2086.5|2086|2085.5|821
1635342720000|2021-10-27 13:52:00|2087.5|2086|2086.5|2086|2087.5|2086.5|2086.5|2086|765
1635342730000|2021-10-27 13:52:10|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2086|3520
1635342740000|2021-10-27 13:52:20|2086|2085.5|2086|2085.5|2086.5|2086|2086|2085.5|2203
1635342750000|2021-10-27 13:52:30|2086.5|2086|2086|2085.5|2087|2086|2086|2085.5|10478
1635342760000|2021-10-27 13:52:40|2085.5|2085|2086.5|2085.5|2086.5|2085.5|2085.5|2085|8152
1635342770000|2021-10-27 13:52:50|2086|2086|2086.5|2086|2086.5|2086|2086|2085.5|1092
1635342780000|2021-10-27 13:53:00|2087|2086.5|2085.5|2085|2087|2086.5|2085.5|2085|3324
1635342790000|2021-10-27 13:53:10|2086|2085.5|2085.5|2085|2086|2085.5|2085.5|2085|3589
1635342800000|2021-10-27 13:53:20|2086|2084.5|2085|2084.5|2086|2084.5|2085|2084.5|8572
1635342810000|2021-10-27 13:53:30|2085.5|2085|2086|2085.5|2086.5|2086|2085.5|2085|10026
1635342820000|2021-10-27 13:53:40|2086.5|2086|2087.5|2087|2087.5|2087|2086.5|2086|13734
1635342830000|2021-10-27 13:53:50|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|1570
1635342840000|2021-10-27 13:54:00|2088|2087.5|2088|2087.5|2088.5|2088|2087.5|2087|4122
1635342850000|2021-10-27 13:54:10|2088.5|2088|2088.5|2088|2089|2088.5|2088|2087.5|6136
1635342860000|2021-10-27 13:54:20|2089|2087.5|2088.5|2088|2089|2088|2088.5|2087.5|1297
1635342870000|2021-10-27 13:54:30|2088|2087.5|2089|2088.5|2089|2088.5|2088|2087.5|7995
1635342880000|2021-10-27 13:54:40|2088.5|2088|2089|2088|2089|2088.5|2088.5|2088|4725
1635342890000|2021-10-27 13:54:50|2088.5|2088.5|2089|2088.5|2089.5|2089|2088.5|2088|7229
1635342900000|2021-10-27 13:55:00|2089.5|2089|2088.5|2088|2090|2089|2088.5|2088|2420
1635342910000|2021-10-27 13:55:10|2089|2088.5|2088|2087.5|2089|2088.5|2088|2087.5|7466
1635342920000|2021-10-27 13:55:20|2088.5|2088|2089|2088|2089|2088|2088|2087.5|2039
1635342930000|2021-10-27 13:55:30|2088.5|2088.5|2089.5|2089|2090|2089.5|2088.5|2088.5|2736
1635342940000|2021-10-27 13:55:40|2089|2088.5|2088.5|2088|2089.5|2089|2088.5|2088|1100
1635342950000|2021-10-27 13:55:50|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|1728
1635342960000|2021-10-27 13:56:00|2088.5|2088|2088.5|2088|2089|2088.5|2088|2087.5|4229
1635342970000|2021-10-27 13:56:10|2088|2087.5|2088|2087|2088.5|2088|2087.5|2087|1591
1635342980000|2021-10-27 13:56:20|2087.5|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|1140
1635342990000|2021-10-27 13:56:30|2088.5|2087|2088|2087.5|2088.5|2088|2088|2087|2759
1635343000000|2021-10-27 13:56:40|2087.5|2087|2086.5|2086|2087.5|2087|2086.5|2086|2444
1635343010000|2021-10-27 13:56:50|2086|2085.5|2086.5|2086|2086.5|2086|2086|2085.5|1500
1635343020000|2021-10-27 13:57:00|2086|2085.5|2085.5|2085|2086|2085.5|2085|2084.5|3998
1635343030000|2021-10-27 13:57:10|2086|2085.5|2086|2085.5|2086|2085.5|2085.5|2085|5623
1635343040000|2021-10-27 13:57:20|2085.5|2085|2086.5|2086|2086.5|2086|2085.5|2085|6071
1635343050000|2021-10-27 13:57:30|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2085.5|718
1635343060000|2021-10-27 13:57:40|2087|2086.5|2086.5|2086|2087.5|2087|2086.5|2086|3899
1635343070000|2021-10-27 13:57:50|2086|2085.5|2086.5|2086|2087|2086.5|2086|2085.5|3161
1635343080000|2021-10-27 13:58:00|2087|2086.5|2087.5|2087|2087.5|2087|2086.5|2086|400
1635343090000|2021-10-27 13:58:10|2087|2086.5|2087|2086|2087|2086.5|2086.5|2086|0
1635343100000|2021-10-27 13:58:20|2086.5|2086.5|2087|2086|2087|2086.5|2086.5|2086|2141
1635343110000|2021-10-27 13:58:30|2086.5||2087||2087||2086.5||309
1635343120000|2021-10-27 13:58:40|2087.5|2086.5|2088|2087.5|2088.5|2088|2087.5|2086.5|10638
1635343130000|2021-10-27 13:58:50|2088.5|2088|2089|2088.5|2089|2088.5|2088|2087.5|4321
1635343140000|2021-10-27 13:59:00|2088.5|2088|2088.5|2088|2089|2088|2088|2087.5|5178
1635343150000|2021-10-27 13:59:10|2089|2088.5|2088.5|2088|2089.5|2089|2088.5|2088|9532
1635343160000|2021-10-27 13:59:20|2089|2088.5|2089|2088|2089|2088.5|2088.5|2088|3300
1635343170000|2021-10-27 13:59:30|2088.5|2088.5|2088|2087|2089|2088.5|2088|2087|413
1635343180000|2021-10-27 13:59:40|2087.5|2087.5|2088|2087|2088|2087.5|2087.5|2087|1500
1635343190000|2021-10-27 13:59:50|2088.5|2087.5|2088.5|2088|2088.5|2088|2088|2087.5|7186
1635343200000|2021-10-27 14:00:00|2089|2088.5|2089.5|2089|2089.5|2089|2089|2088.5|2672
1635343210000|2021-10-27 14:00:10|2089|2088.5|2089.5|2089|2089.5|2089|2088.5|2088|7131
1635343220000|2021-10-27 14:00:20|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|1732
1635343230000|2021-10-27 14:00:30|2089.5|2089|2090|2089.5|2090.5|2090|2089.5|2089|2457
1635343240000|2021-10-27 14:00:40|2089.5|2089|2088.5|2088|2089.5|2089|2088.5|2088|11112
1635343250000|2021-10-27 14:00:50|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2087.5|1202
1635343260000|2021-10-27 14:01:00|2089|2088.5|2089.5|2088.5|2089.5|2089|2088.5|2088.5|4479
1635343270000|2021-10-27 14:01:10|2090|2089|2090.5|2090|2090.5|2090|2089.5|2089|4950
1635343280000|2021-10-27 14:01:20|2091|2090.5|2091|2090.5|2091.5|2090.5|2090.5|2090|14299
1635343290000|2021-10-27 14:01:30|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2090.5|95
1635343300000|2021-10-27 14:01:40|2091|2090.5|2091.5|2091|2092|2091.5|2091|2090.5|5871
1635343310000|2021-10-27 14:01:50|2092|2091.5|2091.5|2091|2092|2091.5|2091.5|2091|3100
1635343320000|2021-10-27 14:02:00|2092|2091.5|2092.5|2092|2092.5|2092|2091.5|2091|10309
1635343330000|2021-10-27 14:02:10|2093|2092.5|2092.5|2092|2093|2092.5|2092.5|2092|1272
1635343340000|2021-10-27 14:02:20|2093|2092.5|2093.5|2093|2093.5|2093|2092.5|2092|1551
1635343350000|2021-10-27 14:02:30|2093|2092.5|2093.5|2093|2094|2093|2093|2092.5|12868
1635343360000|2021-10-27 14:02:40|2094|2093.5|2094.5|2094|2095|2094.5|2093.5|2093|6825
1635343370000|2021-10-27 14:02:50|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093|2499
1635343380000|2021-10-27 14:03:00|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|2345
1635343390000|2021-10-27 14:03:10|2094.5|2094|2095|2094.5|2095.5|2095|2093.5|2093|18554
1635343400000|2021-10-27 14:03:20|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094.5|6041
1635343410000|2021-10-27 14:03:30|2096|2095.5|2096|2095|2096|2095.5|2095.5|2095|4971
1635343420000|2021-10-27 14:03:40|2095.5|2095.5|2096.5|2095.5|2096.5|2096|2095.5|2095|5734
1635343430000|2021-10-27 14:03:50|2097|2096|2097|2096.5|2097|2096.5|2096.5|2095.5|5550
1635343440000|2021-10-27 14:04:00|2096.5|2096|2096|2095.5|2097.5|2097|2096|2095.5|14501
1635343450000|2021-10-27 14:04:10|2096.5|2096|2096|2095.5|2096.5|2096|2096|2095|1407
1635343460000|2021-10-27 14:04:20|2096.5|2095|2096|2095|2096.5|2095|2095.5|2095|4308
1635343470000|2021-10-27 14:04:30|2095.5|2094.5|2095|2094.5|2096|2095|2095|2094.5|2934
1635343480000|2021-10-27 14:04:40|2094.5|2094|2094.5|2094|2095|2094|2094.5|2094|1674
1635343490000|2021-10-27 14:04:50|2095|2094.5|2095|2094.5|2095|2094.5|2094.5|2094|1484
1635343500000|2021-10-27 14:05:00|2095.5|2094|2095|2094.5|2095.5|2095|2095|2094|1553
1635343510000|2021-10-27 14:05:10|2095.5|2094|2094.5|2094|2095.5|2094.5|2094.5|2094|1835
1635343520000|2021-10-27 14:05:20|2095|2094.5|2095|2094.5|2095.5|2095|2095|2094.5|1655
1635343530000|2021-10-27 14:05:30||2094||2094.5||2094.5||2094|805
1635343540000|2021-10-27 14:05:40|2095.5|2095|2095.5|2095|2095.5|2095|2095|2094.5|1713
1635343550000|2021-10-27 14:05:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095|15665
1635343560000|2021-10-27 14:06:00|2096|2095.5|2095.5|2095|2096.5|2096|2095.5|2095|7229
1635343570000|2021-10-27 14:06:10|2096|2095.5|2097|2096.5|2097|2096.5|2095.5|2095.5|2458
1635343580000|2021-10-27 14:06:20|2097.5|2096|2097.5|2096.5|2097.5|2096.5|2097|2095.5|2345
1635343590000|2021-10-27 14:06:30|2097|2097|2097.5|2097|2097.5|2097|2097|2096.5|724
1635343600000|2021-10-27 14:06:40|2097|2096.5|2098|2097|2098|2097.5|2097|2096.5|286
1635343610000|2021-10-27 14:06:50|2097.5|2097.5|2098.5|2098|2098.5|2098|2097.5|2097.5|8284
1635343620000|2021-10-27 14:07:00|2099|2098.5|2098|2097.5|2099|2098.5|2097.5|2097|16708
1635343630000|2021-10-27 14:07:10|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2097.5|14337
1635343640000|2021-10-27 14:07:20|2099|2097.5|2098.5|2098|2099|2098.5|2098.5|2097.5|474
1635343650000|2021-10-27 14:07:30|2098|2097.5|2097|2096.5|2098|2098|2097|2096|4934
1635343660000|2021-10-27 14:07:40|2097.5|2097|2097.5|2096.5|2097.5|2097|2097|2096.5|3661
1635343670000|2021-10-27 14:07:50|2097||2097.5||2097.5||2097||0
1635343680000|2021-10-27 14:08:00|2097|2097|2098|2097.5|2098|2097.5|2097|2097|980
1635343690000|2021-10-27 14:08:10|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2096.5|694
1635343700000|2021-10-27 14:08:20|2098|2096.5|2098.5|2097.5|2098.5|2097.5|2098|2096.5|793
1635343710000|2021-10-27 14:08:30|2098|2098|2098.5|2098|2099|2098|2098|2097.5|1129
1635343720000|2021-10-27 14:08:40|2099|2097.5|2098.5|2097.5|2099|2098|2098.5|2097.5|1789
1635343730000|2021-10-27 14:08:50|2099|2098|2099|2098.5|2099|2098.5|2098.5|2097.5|753
1635343740000|2021-10-27 14:09:00|2098.5|2098|2099|2098.5|2099|2098.5|2098.5|2098|1769
1635343750000|2021-10-27 14:09:10|2098.5|2098|2099|2098|2099.5|2099|2098.5|2098|8761
1635343760000|2021-10-27 14:09:20|2099.5|2098.5|2099.5|2099|2100|2099.5|2099|2098.5|649
1635343770000|2021-10-27 14:09:30|2100|2098.5|2100|2099.5|2100|2099.5|2100|2098.5|1500
1635343780000|2021-10-27 14:09:40|2099.5|2099|2100.5|2100|2101|2100.5|2099.5|2099|34914
1635343790000|2021-10-27 14:09:50|2101|2100.5|2101|2100.5|2101.5|2100.5|2100.5|2100|5460
1635343800000|2021-10-27 14:10:00|2102|2101|2101.5|2100.5|2102|2101|2101.5|2100.5|7154
1635343810000|2021-10-27 14:10:10|2101|2100|2101|2100|2101|2100|2100|2099.5|9632
1635343820000|2021-10-27 14:10:20|2100.5|2100.5|2101.5|2101|2101.5|2101|2100.5|2100.5|500
1635343830000|2021-10-27 14:10:30|2102|2101.5|2103|2102.5|2103|2102.5|2101.5|2101.5|8158
1635343840000|2021-10-27 14:10:40||2102||2102.5||2102.5||2102|2548
1635343850000|2021-10-27 14:10:50|2103.5|2103|2103.5|2102.5|2103.5|2103|2103|2102.5|5032
1635343860000|2021-10-27 14:11:00|2103|2103|2103|2102.5|2104|2103.5|2103|2102.5|10801
1635343870000|2021-10-27 14:11:10|2103.5|2103|2103|2102.5|2103.5|2103|2103|2102.5|2574
1635343880000|2021-10-27 14:11:20|2102.5|2102|2104|2103|2104|2103|2102.5|2102|19751
1635343890000|2021-10-27 14:11:30|2103.5|2103.5|2103.5|2103|2103.5|2103.5|2103.5|2103|7198
1635343900000|2021-10-27 14:11:40|2104||2104||2104||2104||946
1635343910000|2021-10-27 14:11:50|2103.5|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|5724
1635343920000|2021-10-27 14:12:00|2103|2102.5|2103.5|2103|2103.5|2103|2103|2102.5|1807
1635343930000|2021-10-27 14:12:10|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|13645
1635343940000|2021-10-27 14:12:20|2104|2103.5|2103.5|2103|2104|2103.5|2103.5|2103|2882
1635343950000|2021-10-27 14:12:30|2103|2102.5|2103|2102|2103|2102.5|2102.5|2101.5|12019
1635343960000|2021-10-27 14:12:40|2103.5|2102.5|2102.5|2101.5|2103.5|2103|2102.5|2101.5|1912
1635343970000|2021-10-27 14:12:50|2102|2101|2101|2100.5|2102|2101|2100.5|2100|5231
1635343980000|2021-10-27 14:13:00|2101.5|2101|2101.5|2101|2102|2101.5|2101.5|2100.5|3242
1635343990000|2021-10-27 14:13:10|2101|2100.5|2101|2100.5|2101|2100.5|2100.5|2100|13809
1635344000000|2021-10-27 14:13:20|2101.5|2100|2101.5|2100.5|2101.5|2101|2100.5|2100|3307
1635344010000|2021-10-27 14:13:30|2101||2101.5||2101.5||2101||1329
1635344020000|2021-10-27 14:13:40|2101|2101|2100.5|2099.5|2101|2101|2100|2099.5|8045
1635344030000|2021-10-27 14:13:50|2101|2100|2100.5|2100|2101|2100.5|2100.5|2099.5|1612
1635344040000|2021-10-27 14:14:00|2101|2100.5|2100.5|2100|2101|2100.5|2100.5|2100|1555
1635344050000|2021-10-27 14:14:10|2101|2100.5|2101.5|2100.5|2101.5|2100.5|2100.5|2100|14125
1635344060000|2021-10-27 14:14:20|2101|2100|2100.5|2100|2101|2100|2100.5|2100|105
1635344070000|2021-10-27 14:14:30|2100|2099.5|2099.5|2099|2100|2099.5|2099.5|2098.5|2549
1635344080000|2021-10-27 14:14:40|2100||2099.5||2100||2099.5||626
1635344090000|2021-10-27 14:14:50|2099|2098.5|2099.5|2099|2100|2099|2099|2098.5|2435
1635344100000|2021-10-27 14:15:00|2100|2099.5|2100.5|2100|2100.5|2100|2099.5|2099|6220
1635344110000|2021-10-27 14:15:10|2100|2099.5|2099.5|2099|2100|2099.5|2099|2098.5|5743
1635344120000|2021-10-27 14:15:20|2099|2098.5|2099|2098.5|2099.5|2099|2099|2098.5|19165
1635344130000|2021-10-27 14:15:30|2099.5|2099|2099.5|2098.5|2099.5|2099|2099|2098.5|1702
1635344140000|2021-10-27 14:15:40|2099|2099|2099|2098.5|2099|2099|2099|2098.5|500
1635344150000|2021-10-27 14:15:50|2098.5|2098|2099|2098|2099|2098.5|2098.5|2098|1106
1635344160000|2021-10-27 14:16:00|2099.5|2098.5|2100|2099|2100|2099|2099|2098.5|2117
1635344170000|2021-10-27 14:16:10|2099.5|2099.5|2099.5|2099|2099.5|2099.5|2099.5|2098.5|2253
1635344180000|2021-10-27 14:16:20|2100|2099.5|2099|2098|2100|2099.5|2099|2098|1101
1635344190000|2021-10-27 14:16:30|2098.5|2098.5|2098|2097.5|2098.5|2098.5|2098|2097.5|0
1635344200000|2021-10-27 14:16:40|2098.5|2098|2098.5|2098|2098.5|2098|2097.5|2097|8766
1635344210000|2021-10-27 14:16:50|2099||2098.5||2099||2098.5||1310
1635344220000|2021-10-27 14:17:00|2098|2097.5|2099|2098.5|2099.5|2099|2098|2097.5|6257
1635344230000|2021-10-27 14:17:10|2099.5|2099|2099.5|2098.5|2100|2099.5|2099.5|2098.5|1065
1635344240000|2021-10-27 14:17:20|2100|2099|2099.5|2098.5|2100|2099.5|2099.5|2098.5|0
1635344250000|2021-10-27 14:17:30|2099|2098|2099.5|2098.5|2099.5|2099|2099|2098|338
1635344260000|2021-10-27 14:17:40|2100|2099|2099|2098|2100|2099.5|2098.5|2098|972
1635344270000|2021-10-27 14:17:50|2098.5|2098.5|2099|2098|2099|2098.5|2098.5|2098|1092
1635344280000|2021-10-27 14:18:00|2098.5|2098.5|2098|2097.5|2099|2098.5|2098|2097.5|1584
1635344290000|2021-10-27 14:18:10|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|909
1635344300000|2021-10-27 14:18:20|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|3079
1635344310000|2021-10-27 14:18:30|2099||2099||2099||2098.5||0
1635344320000|2021-10-27 14:18:40|2099.5|2098.5|2099.5|2099|2099.5|2099|2099|2098.5|5935
1635344330000|2021-10-27 14:18:50|2099|2098.5|2100|2099.5|2100|2099.5|2099|2098.5|4287
1635344340000|2021-10-27 14:19:00|2099.5|2099|2100.5|2100|2100.5|2100|2099.5|2099|12186
1635344350000|2021-10-27 14:19:10|2100|2099.5|2100|2099.5|2100.5|2099.5|2099.5|2099|4590
1635344360000|2021-10-27 14:19:20|2099.5|2099|2099.5|2099|2100|2099.5|2099.5|2099|1246
1635344370000|2021-10-27 14:19:30|2099|2098.5|2099.5|2099|2099.5|2099|2099|2098|834
1635344380000|2021-10-27 14:19:40|2099|2098.5|2098.5|2098|2099.5|2099|2098|2097.5|3195
1635344390000|2021-10-27 14:19:50|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|2784
1635344400000|2021-10-27 14:20:00|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|1607
1635344410000|2021-10-27 14:20:10|2098|2097.5|2098|2097.5|2099|2098.5|2098|2097.5|5235
1635344420000|2021-10-27 14:20:20|2098.5|2098|2099|2098|2099|2098|2098.5|2098|2950
1635344430000|2021-10-27 14:20:30|2098.5|2098.5|2099.5|2098.5|2100|2099.5|2098.5|2098.5|4503
1635344440000|2021-10-27 14:20:40|2099|2098|2098.5|2098|2099|2098|2098.5|2097.5|2188
1635344450000|2021-10-27 14:20:50|||||||||749
1635344460000|2021-10-27 14:21:00|2098|2097.5|2098|2097.5|2098.5|2098|2098|2097.5|1744
1635344470000|2021-10-27 14:21:10|2098.5|2098|2098.5|2098|2098.5|2098|2098|2097.5|6443
1635344480000|2021-10-27 14:21:20|2098|2097.5|2098.5|2098|2099|2098.5|2098|2097.5|4877
1635344490000|2021-10-27 14:21:30|2099|2098.5|2099|2098.5|2099|2098.5|2098.5|2098|1484
1635344500000|2021-10-27 14:21:40|2099.5|2099|2099.5|2099|2099.5|2099|2099.5|2099|2491
1635344510000|2021-10-27 14:21:50|2100|2099.5|2100.5|2099.5|2100.5|2100|2099.5|2099|2106
1635344520000|2021-10-27 14:22:00|2100|2100|2100.5|2100|2100.5|2100|2100|2099.5|1736
1635344540000|2021-10-27 14:22:20|2100|2099.5|2100|2099.5|2100.5|2100|2100|2099.5|4685
1635344550000|2021-10-27 14:22:30|2099.5|2099|2099.5|2098.5|2100|2099.5|2099|2098.5|1581
1635344560000|2021-10-27 14:22:40|2100|2099|2099.5|2099|2100|2099.5|2099.5|2099|3708
1635344570000|2021-10-27 14:22:50|2100||2100||2100||2099.5||3196
1635344580000|2021-10-27 14:23:00|2099.5|2099.5|2099|2098.5|2100|2099.5|2099|2098.5|6783
1635344590000|2021-10-27 14:23:10|2099.5|2099|2099|2098.5|2099.5|2099|2099|2098.5|363
1635344600000|2021-10-27 14:23:20|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|15292
1635344610000|2021-10-27 14:23:30|2098.5|2098|2098.5|2098|2099|2098.5|2098.5|2097.5|5534
1635344620000|2021-10-27 14:23:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|693
1635344630000|2021-10-27 14:23:50|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|1397
1635344640000|2021-10-27 14:24:00|2097.5|2097|2098|2097.5|2098|2097.5|2097.5|2097|3611
1635344650000|2021-10-27 14:24:10|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|14681
1635344660000|2021-10-27 14:24:20|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|2135
1635344670000|2021-10-27 14:24:30|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|2096
1635344680000|2021-10-27 14:24:40|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|5707
1635344690000|2021-10-27 14:24:50|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2095.5|3296
1635344700000|2021-10-27 14:25:00|2097|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|6251
1635344710000|2021-10-27 14:25:10|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2096.5|686
1635344720000|2021-10-27 14:25:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2096.5|2817
1635344730000|2021-10-27 14:25:30|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1637
1635344740000|2021-10-27 14:25:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|544
1635344750000|2021-10-27 14:25:50|2098||2097.5||2098||2097.5||0
1635344760000|2021-10-27 14:26:00|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|4267
1635344780000|2021-10-27 14:26:20|2097|2096.5|2096.5|2096|2097|2097|2096.5|2096|1395
1635344790000|2021-10-27 14:26:30|2097|2096.5|2097|2096.5|2097|2096.5|2097|2096|8362
1635344800000|2021-10-27 14:26:40|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2096|1898
1635344810000|2021-10-27 14:26:50|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|6438
1635344820000|2021-10-27 14:27:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2096|6774
1635344830000|2021-10-27 14:27:10|2097||2096.5||2097||2096.5||1716
1635344850000|2021-10-27 14:27:30|2097|2096.5|2096|2095.5|2097|2096.5|2096|2095.5|11183
1635344860000|2021-10-27 14:27:40|2095.5|2095|2096|2095.5|2096|2095.5|2095|2094.5|5380
1635344870000|2021-10-27 14:27:50||2095||2095||2095||2095|0
1635344880000|2021-10-27 14:28:00|2095.5|2094.5|2095|2094.5|2095.5|2094.5|2094.5|2094|2696
1635344890000|2021-10-27 14:28:10|2094.5|2094|2094|2093.5|2095|2094|2094|2093.5|551
1635344900000|2021-10-27 14:28:20|2093.5|2093|2093.5|2093|2094|2093|2093.5|2093|363
1635344910000|2021-10-27 14:28:30|2094|2093.5|2093|2092.5|2094|2093.5|2093|2092.5|3343
1635344920000|2021-10-27 14:28:40|2092.5|2092|2093.5|2092.5|2093.5|2093|2092.5|2092|6853
1635344930000|2021-10-27 14:28:50|2093|2092|2092|2091.5|2093|2092.5|2092|2091.5|8424
1635344940000|2021-10-27 14:29:00||2091||2091||2091.5||2091|2981
1635344950000|2021-10-27 14:29:10|2091.5|2091.5|2091.5|2091|2091.5|2091.5|2091.5|2091|205
1635344960000|2021-10-27 14:29:20|2091|2090.5|2091.5|2091|2091.5|2091|2091|2090.5|1374
1635344970000|2021-10-27 14:29:30|2092|2091.5|2091.5|2090.5|2092.5|2091.5|2091.5|2090.5|1733
1635344980000|2021-10-27 14:29:40|2091|2091|2091|2090.5|2091.5|2091|2091|2090.5|2252
1635344990000|2021-10-27 14:29:50|2091.5|2090|2091.5|2090.5|2091.5|2091|2091|2090|2856
1635345000000|2021-10-27 14:30:00|2091|2090|2091|2090.5|2091|2090.5|2089.5|2089|20864
1635345010000|2021-10-27 14:30:10|2090.5|2090|2090|2089.5|2090.5|2090.5|2089.5|2089|11272
1635345020000|2021-10-27 14:30:20|2090.5|2089|2090.5|2090|2090.5|2090|2089.5|2089|6709
1635345030000|2021-10-27 14:30:30|2091|2089.5|2090.5|2089.5|2091|2090.5|2090.5|2089.5|4237
1635345040000|2021-10-27 14:30:40|2090||2090||2090.5||2090||4835
1635345050000|2021-10-27 14:30:50|2089.5|2089|2090|2089.5|2090.5|2089.5|2089.5|2089|6484
1635345060000|2021-10-27 14:31:00|2090.5|2090|2091.5|2090.5|2091.5|2090.5|2090|2089.5|4888
1635345070000|2021-10-27 14:31:10|2091|2091|2092.5|2091.5|2092.5|2092|2091|2090.5|729
1635345080000|2021-10-27 14:31:20|2093|2092|2093.5|2092.5|2093.5|2093|2093|2092|2967
1635345090000|2021-10-27 14:31:30|2093|2092|2092.5|2092|2093.5|2093|2092.5|2092|935
1635345100000|2021-10-27 14:31:40|2093|2091.5|2093|2092.5|2093.5|2092.5|2093|2091.5|2401
1635345110000|2021-10-27 14:31:50|2093.5|2092|2093|2092.5|2093.5|2092.5|2093|2092|24
1635345120000|2021-10-27 14:32:00|2093.5|2093|2094|2093.5|2094.5|2094|2093|2093|526
1635345130000|2021-10-27 14:32:10|2094.5|2094|2094|2093.5|2094.5|2094|2094|2093.5|0
1635345140000|2021-10-27 14:32:20|2094.5|2094|2094.5|2094|2094.5|2094|2094|2093.5|1377
1635345150000|2021-10-27 14:32:30|2094|2093.5|2093.5|2092.5|2094|2093.5|2093.5|2092.5|9641
1635345160000|2021-10-27 14:32:40|2093|2093|2093|2092.5|2093.5|2093|2092.5|2092|3364
1635345170000|2021-10-27 14:32:50|2092.5|2092|2093|2092.5|2093.5|2093|2092.5|2091.5|10460
1635345180000|2021-10-27 14:33:00|2093.5|2093|2093|2092.5|2093.5|2093|2093|2092.5|3383
1635345190000|2021-10-27 14:33:10|2093.5|2092|2093|2092.5|2093.5|2092.5|2093|2092|100
1635345200000|2021-10-27 14:33:20|2093.5|2093|2093.5|2092.5|2094|2093|2093|2092.5|0
1635345210000|2021-10-27 14:33:30|2094|2093|2094|2093.5|2094.5|2094|2094|2093|1392
1635345220000|2021-10-27 14:33:40|2094.5|2094|2094.5|2094|2094.5|2094|2094|2094|0
1635345230000|2021-10-27 14:33:50|2095|2093.5|2095|2094.5|2095|2094.5|2094.5|2093.5|3738
1635345240000|2021-10-27 14:34:00|2095.5|2095|2094.5|2094|2095.5|2095|2094.5|2094|3118
1635345250000|2021-10-27 14:34:10|2095|2094.5|2094|2093.5|2095|2094.5|2094|2093.5|1036
1635345260000|2021-10-27 14:34:20|2094.5|2094|2093.5|2093|2094.5|2094|2093.5|2093|2832
1635345270000|2021-10-27 14:34:30|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|1099
1635345280000|2021-10-27 14:34:40|2094.5|2094|2093.5|2093|2094.5|2094|2093.5|2093|9675
1635345290000|2021-10-27 14:34:50|2094|2092.5|2094|2093.5|2094|2093.5|2094|2092.5|1787
1635345300000|2021-10-27 14:35:00|2093.5|2093|2093.5|2093|2093.5|2093|2093.5|2093|5421
1635345310000|2021-10-27 14:35:10|2094|2093.5|2092.5|2092|2094|2093.5|2092.5|2092|8518
1635345330000|2021-10-27 14:35:30|2093|2092.5|2091|2090|2093|2092.5|2090.5|2090|10314
1635345340000|2021-10-27 14:35:40|2090.5|2090.5|2092|2091.5|2092|2091.5|2090.5|2090|11844
1635345350000|2021-10-27 14:35:50|2091.5|2091|2091|2090.5|2092|2091.5|2091|2090.5|0
1635345360000|2021-10-27 14:36:00|2091.5|2091|2091.5|2090.5|2091.5|2091|2091|2090.5|2043
1635345370000|2021-10-27 14:36:10|2091|2091|2092|2091.5|2092|2091.5|2091|2091|2891
1635345380000|2021-10-27 14:36:20|2091.5|2091|2092|2091.5|2092.5|2092|2091|2090.5|22201
1635345390000|2021-10-27 14:36:30|2091.5|2091|2092.5|2091.5|2092.5|2092|2091.5|2091|4679
1635345400000|2021-10-27 14:36:40|2092|2092|2092.5|2092|2093|2092.5|2092|2091.5|263
1635345410000|2021-10-27 14:36:50|2092|2091.5|2092.5|2091.5|2092.5|2092|2092|2091.5|914
1635345420000|2021-10-27 14:37:00|2092|2091|2092|2091.5|2092.5|2091.5|2091.5|2091|1028
1635345430000|2021-10-27 14:37:10|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|737
1635345440000|2021-10-27 14:37:20|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|874
1635345450000|2021-10-27 14:37:30|2092.5|2092|2092.5|2092|2092.5|2092|2092|2091.5|410
1635345460000|2021-10-27 14:37:40||2091.5||2092||2092||2091.5|0
1635345470000|2021-10-27 14:37:50|2092|2091.5|2092|2091.5|2092.5|2092|2092|2091.5|3693
1635345480000|2021-10-27 14:38:00|2091.5|2091|2091.5|2091|2092|2091.5|2091|2090.5|3670
1635345490000|2021-10-27 14:38:10|2091|2090.5|2091|2090.5|2091|2090.5|2091|2090.5|1821
1635345500000|2021-10-27 14:38:20|2091.5|2091|2091.5|2091|2092|2091.5|2091.5|2091|5345
1635345510000|2021-10-27 14:38:30|||||||||1602
1635345520000|2021-10-27 14:38:40||2090.5||2091||2091||2090.5|1057
1635345530000|2021-10-27 14:38:50|2091|2090.5|2091|2090.5|2091.5|2091|2091|2090.5|3967
1635345540000|2021-10-27 14:39:00|2090.5|2090|2090.5|2090|2091|2090.5|2090.5|2089.5|13206
1635345550000|2021-10-27 14:39:10|2091|2090.5|2090|2089.5|2091|2090.5|2089.5|2089|7990
1635345560000|2021-10-27 14:39:20|2089.5|2089|2089|2088.5|2090|2089.5|2089|2088.5|274
1635345570000|2021-10-27 14:39:30|2088.5|2088|2088.5|2088|2089|2088.5|2088.5|2087.5|3672
1635345580000|2021-10-27 14:39:40|2088|2087.5|2088|2087.5|2088.5|2088|2088|2087|2229
1635345590000|2021-10-27 14:39:50|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|5126
1635345600000|2021-10-27 14:40:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|1246
1635345620000|2021-10-27 14:40:20|2088|2087.5|2087.5|2087|2088|2087.5|2087.5|2087|6828
1635345630000|2021-10-27 14:40:30|2088|2087.5|2088.5|2088|2088.5|2088|2087.5|2087|4653
1635345640000|2021-10-27 14:40:40|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|2226
1635345650000|2021-10-27 14:40:50|2089|2088.5|2089.5|2088.5|2089.5|2089|2089|2088.5|6849
1635345660000|2021-10-27 14:41:00|2089|2088|2088.5|2088|2089.5|2088|2088|2087.5|11476
1635345670000|2021-10-27 14:41:10|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|400
1635345680000|2021-10-27 14:41:20|2087.5|2087|2088.5|2087.5|2088.5|2088|2087.5|2087|2137
1635345690000|2021-10-27 14:41:30|2088|2088|2088.5|2087.5|2088.5|2088|2088|2087.5|1255
1635345700000|2021-10-27 14:41:40|2088|2088|2088.5|2088|2088.5|2088|2088|2088|1927
1635345710000|2021-10-27 14:41:50|||||||||300
1635345720000|2021-10-27 14:42:00|2088|2087.5|2088|2087.5|2088.5|2088|2088|2087.5|10758
1635345730000|2021-10-27 14:42:10|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2088|2687
1635345750000|2021-10-27 14:42:30|2089|2088.5|2089|2088.5|2089|2088.5|2088|2087.5|15202
1635345760000|2021-10-27 14:42:40|2088.5|2088|2089.5|2089|2089.5|2089|2088.5|2088|23919
1635345770000|2021-10-27 14:42:50|2090|2089.5|2090|2089.5|2090.5|2089.5|2089.5|2089|4678
1635345780000|2021-10-27 14:43:00|2090.5|2090|2090.5|2090|2090.5|2090|2090.5|2090|1823
1635345790000|2021-10-27 14:43:10|2090|2089.5|2090|2089.5|2090.5|2090|2089.5|2089|7229
1635345800000|2021-10-27 14:43:20|2090.5|2090|2089.5|2089|2090.5|2090|2089|2088.5|3226
1635345810000|2021-10-27 14:43:30|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|10281
1635345820000|2021-10-27 14:43:40|2089.5|2089|2089.5|2089|2090.5|2090|2089|2088.5|2647
1635345830000|2021-10-27 14:43:50|2090|2089.5|2089.5|2089|2090.5|2089.5|2089.5|2089|8831
1635345840000|2021-10-27 14:44:00|2090|2089.5|2090.5|2089.5|2090.5|2090|2089.5|2089|1873
1635345850000|2021-10-27 14:44:10|2090|2090|2090.5|2090|2090.5|2090|2090|2089.5|993
1635345860000|2021-10-27 14:44:20|2090|2089.5|2090|2089|2090|2089.5|2089.5|2089|271
1635345870000|2021-10-27 14:44:30|2089.5|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|1750
1635345880000|2021-10-27 14:44:40|2090|2089.5|2090|2089.5|2090|2089.5|2089.5|2089|95
1635345890000|2021-10-27 14:44:50|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2089|868
1635345900000|2021-10-27 14:45:00|2090|2089.5|2089|2088.5|2090|2089.5|2089|2088.5|1730
1635345910000|2021-10-27 14:45:10|2088.5|2088|2089|2088.5|2089|2088.5|2088.5|2088|716
1635345920000|2021-10-27 14:45:20|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|700
1635345930000|2021-10-27 14:45:30|2089.5|2088|2089.5|2089|2089.5|2089|2089|2088|1692
1635345940000|2021-10-27 14:45:40|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088|954
1635345950000|2021-10-27 14:45:50|2088.5|2088|2089|2088.5|2089|2088.5|2088.5|2088|1127
1635345960000|2021-10-27 14:46:00|2088.5|2088|2088|2087|2088.5|2088|2088|2087|1260
1635345970000|2021-10-27 14:46:10|2087.5|2087.5|2087|2086.5|2088|2087.5|2086.5|2086|15426
1635345980000|2021-10-27 14:46:20|2086.5|2086|2087|2086.5|2087|2086.5|2086.5|2086|474
1635345990000|2021-10-27 14:46:30|2087.5|2086|2087.5|2086.5|2087.5|2087|2087.5|2086|3577
1635346000000|2021-10-27 14:46:40|2087|2086|2086.5|2086|2087|2086.5|2086.5|2086|458
1635346010000|2021-10-27 14:46:50|2087||2086.5||2087||2086.5||0
1635346020000|2021-10-27 14:47:00|2087|2086.5|2086.5|2086|2087|2086.5|2086.5|2086|439
1635346030000|2021-10-27 14:47:10|2087|2086.5|2087|2086.5|2087|2086.5|2086.5|2086|0
1635346040000|2021-10-27 14:47:20|2087.5|2087|2087|2086.5|2087.5|2087|2087|2086.5|1941
1635346050000|2021-10-27 14:47:30|2086.5|2086|2086|2085.5|2087|2086.5|2086|2085.5|4197
1635346060000|2021-10-27 14:47:40|2086.5|2086|2087.5|2086.5|2087.5|2087|2086.5|2085.5|1596
1635346070000|2021-10-27 14:47:50|2088|2087|2087.5|2087|2088|2087|2087.5|2087|1535
1635346080000|2021-10-27 14:48:00|2088|2087.5|2088|2087.5|2088.5|2087.5|2087.5|2087.5|1033
1635346090000|2021-10-27 14:48:10|2088.5|2088|2087.5|2087|2088.5|2088|2087.5|2087|4572
1635346100000|2021-10-27 14:48:20|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|1361
1635346110000|2021-10-27 14:48:30||2087||2087.5||2087.5||2087|0
1635346120000|2021-10-27 14:48:40|2088.5|2087|2088|2087.5|2088.5|2088|2088|2087|2585
1635346130000|2021-10-27 14:48:50|2088.5||2088.5||2088.5||2088||732
1635346140000|2021-10-27 14:49:00|2089|2088|2089|2088.5|2089.5|2089|2089|2088|2594
1635346150000|2021-10-27 14:49:10|2089.5||2089||2089.5||2089||391
1635346160000|2021-10-27 14:49:20|2089.5|2089|2089.5|2089|2090|2089.5|2089|2088.5|3821
1635346170000|2021-10-27 14:49:30|2090|2089.5|2089.5|2089|2090|2089.5|2089|2088.5|6748
1635346180000|2021-10-27 14:49:40|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|3199
1635346190000|2021-10-27 14:49:50|2088.5|2088|2088.5|2088|2088.5|2088|2088.5|2087.5|1731
1635346200000|2021-10-27 14:50:00|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|3133
1635346210000|2021-10-27 14:50:10|2089|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|2892
1635346220000|2021-10-27 14:50:20|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|3984
1635346230000|2021-10-27 14:50:30|2088.5|2088|2088.5|2088|2089|2088.5|2088.5|2088|1765
1635346240000|2021-10-27 14:50:40|||||||||5628
1635346250000|2021-10-27 14:50:50|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|2331
1635346260000|2021-10-27 14:51:00|2088.5|2088|2089|2088.5|2089|2088.5|2088.5|2088|2290
1635346270000|2021-10-27 14:51:10|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2088.5|3924
1635346280000|2021-10-27 14:51:20|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|5160
1635346290000|2021-10-27 14:51:30|2089|2088.5|2089|2088.5|2089.5|2089|2089|2088.5|1124
1635346300000|2021-10-27 14:51:40|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|2293
1635346320000|2021-10-27 14:52:00|2088.5|2088|2089|2088|2089|2088.5|2088.5|2088|3480
1635346330000|2021-10-27 14:52:10|2088.5|2088.5|2088.5|2088|2089|2088.5|2088.5|2088|2583
1635346340000|2021-10-27 14:52:20|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|10287
1635346350000|2021-10-27 14:52:30|||||||||305
1635346360000|2021-10-27 14:52:40|||||||||701
1635346370000|2021-10-27 14:52:50|2087.5|2087|2088.5|2088|2088.5|2088|2087.5|2087|11590
1635346380000|2021-10-27 14:53:00|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|3680
1635346390000|2021-10-27 14:53:10|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|6145
1635346400000|2021-10-27 14:53:20|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|1474
1635346410000|2021-10-27 14:53:30|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|656
1635346420000|2021-10-27 14:53:40|2089|2088.5|2089|2088.5|2089|2088.5|2088.5|2088|2825
1635346430000|2021-10-27 14:53:50|2089.5|2089|2089.5|2089|2090|2089.5|2089.5|2088.5|2458
1635346440000|2021-10-27 14:54:00|2090|2089.5|2089|2088.5|2090|2089.5|2089|2088.5|4578
1635346450000|2021-10-27 14:54:10|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|1529
1635346460000|2021-10-27 14:54:20|2090|2089.5|2090|2089.5|2090.5|2090|2089.5|2089|6664
1635346470000|2021-10-27 14:54:30|2090.5|2090|2089|2088.5|2090.5|2090|2089|2088.5|2499
1635346480000|2021-10-27 14:54:40|2088.5|2088|2088.5|2088|2088.5|2088.5|2088.5|2088|725
1635346490000|2021-10-27 14:54:50|2089|2088.5|2088.5|2087.5|2089|2088.5|2088|2087.5|2606
1635346500000|2021-10-27 14:55:00|2088|2088|2088.5|2088|2088.5|2088|2088|2087.5|1151
1635346510000|2021-10-27 14:55:10|2088|2087.5|2088.5|2087.5|2088.5|2088|2088|2087.5|3017
1635346520000|2021-10-27 14:55:20|2088|2087|2088|2087.5|2088|2087.5|2087.5|2087|3110
1635346530000|2021-10-27 14:55:30|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|1304
1635346540000|2021-10-27 14:55:40|2087.5|2087|2088|2087|2088|2087.5|2087.5|2087|5467
1635346550000|2021-10-27 14:55:50|2088.5|2087.5|2088|2087.5|2088.5|2088|2088|2087|6800
1635346560000|2021-10-27 14:56:00|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087.5|2915
1635346570000|2021-10-27 14:56:10|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087.5|799
1635346580000|2021-10-27 14:56:20|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|2744
1635346590000|2021-10-27 14:56:30|2087.5|2087|2087.5|2087|2087.5|2087|2087.5|2087|2264
1635346600000|2021-10-27 14:56:40|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|1568
1635346610000|2021-10-27 14:56:50|2088.5|2088|2088.5|2088|2089|2088.5|2088|2087.5|12473
1635346620000|2021-10-27 14:57:00|2089|2088.5|2089|2088.5|2089.5|2089|2088.5|2088|7362
1635346630000|2021-10-27 14:57:10|2088.5|2088|2089|2088.5|2089.5|2089|2088.5|2088|57257
1635346640000|2021-10-27 14:57:20|2088.5|2088|2088|2087.5|2088.5|2088|2088|2087|8599
1635346650000|2021-10-27 14:57:30|2088.5|2088|2088.5|2088|2088.5|2088|2088|2087|19881
1635346660000|2021-10-27 14:57:40|2088|2087.5|2088|2087.5|2088|2087.5|2088|2087.5|11162
1635346670000|2021-10-27 14:57:50|2088.5|2088|2089.5|2089|2089.5|2089|2088.5|2087.5|3213
1635346680000|2021-10-27 14:58:00|2089|2088.5|2089|2088.5|2089.5|2088.5|2089|2088.5|1564
1635346690000|2021-10-27 14:58:10|2089.5|2089|2089.5|2089|2089.5|2089|2089|2088.5|1409
1635346700000|2021-10-27 14:58:20|2089|2088.5|2091.5|2091|2091.5|2091|2089|2088.5|33544
1635346710000|2021-10-27 14:58:30|2091|2090.5|2091|2090.5|2091.5|2091|2090.5|2090|23147
1635346720000|2021-10-27 14:58:40|2091.5|2091|2091.5|2091|2091.5|2091|2091|2091|2449
1635346730000|2021-10-27 14:58:50|2092|2091.5|2092.5|2092|2092.5|2092|2091.5|2091|28457
1635346740000|2021-10-27 14:59:00|2093|2091.5|2093.5|2093|2093.5|2093|2092.5|2091.5|52256
1635346750000|2021-10-27 14:59:10|2093|2092.5|2094|2093.5|2094.5|2094|2093|2092.5|52720
1635346760000|2021-10-27 14:59:20|2093.5|2093|2093.5|2093|2093.5|2093.5|2093.5|2093|4481
1635346770000|2021-10-27 14:59:30|||||||||100
1635346780000|2021-10-27 14:59:40|2094|2093.5|2094|2093.5|2094|2093.5|2093.5|2093|10479
1635346790000|2021-10-27 14:59:50|2093.5|2093|2094|2093|2094|2093.5|2093.5|2093|3840
1635346800000|2021-10-27 15:00:00|2094.5|2093.5|2094|2093.5|2094.5|2094|2094|2093|2817
1635346810000|2021-10-27 15:00:10|2094.5|2093|2094.5|2094|2094.5|2094|2094.5|2093|6076
1635346820000|2021-10-27 15:00:20|2094|2093.5|2094|2093.5|2094.5|2094|2094|2093.5|1406
1635346830000|2021-10-27 15:00:30|||||||||100
1635346840000|2021-10-27 15:00:40|2094.5|2094|2095|2094|2095|2094|2094.5|2094|2514
1635346850000|2021-10-27 15:00:50|2094.5|2094.5|2095|2094|2095|2094.5|2094.5|2094|8747
1635346860000|2021-10-27 15:01:00|2095.5|2094.5|2095.5|2095|2096|2095|2095|2094.5|13839
1635346870000|2021-10-27 15:01:10|2096|2095.5|2095.5|2095|2096|2095.5|2095.5|2095|2345
1635346880000|2021-10-27 15:01:20|2096|2095.5|2096|2095|2096|2095.5|2095.5|2095|2182
1635346890000|2021-10-27 15:01:30|2095.5|2095.5|2096|2095.5|2096|2095.5|2095.5|2095|3367
1635346900000|2021-10-27 15:01:40|2095.5|2095|2096|2095.5|2096.5|2096|2095.5|2095|4196
1635346910000|2021-10-27 15:01:50|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2095|10079
1635346920000|2021-10-27 15:02:00|2096|2095.5|2096.5|2096|2096.5|2096|2095.5|2095|16056
1635346930000|2021-10-27 15:02:10|2097|2096.5|2097|2096.5|2097|2096.5|2096.5|2096|5137
1635346940000|2021-10-27 15:02:20|2096.5|2096|2096.5|2096|2097|2096|2096.5|2096|391
1635346960000|2021-10-27 15:02:40|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|6069
1635346970000|2021-10-27 15:02:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1874
1635346980000|2021-10-27 15:03:00|2096|2095.5|2096.5|2096|2097|2096|2096|2095.5|3575
1635346990000|2021-10-27 15:03:10|2097|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|25708
1635347000000|2021-10-27 15:03:20|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|2983
1635347010000|2021-10-27 15:03:30|||||||||500
1635347020000|2021-10-27 15:03:40|2098.5|2098|2098.5|2097.5|2099|2098|2098.5|2097.5|5248
1635347030000|2021-10-27 15:03:50|2098||2098||2098||2098||0
1635347040000|2021-10-27 15:04:00|2098.5|2098|2097.5|2097|2099|2098|2097.5|2097|6453
1635347050000|2021-10-27 15:04:10|2097|2096.5|2097|2096|2097|2096.5|2096.5|2096|200
1635347060000|2021-10-27 15:04:20|2097.5|2096.5|2097.5|2096.5|2097.5|2097|2097|2096.5|952
1635347070000|2021-10-27 15:04:30|2098|2097|2097.5|2097|2098|2097.5|2097.5|2097|1675
1635347080000|2021-10-27 15:04:40|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|1653
1635347090000|2021-10-27 15:04:50|2098|2097.5|2098|2097.5|2098|2097.5|2098|2097|56
1635347100000|2021-10-27 15:05:00|||||||||1151
1635347110000|2021-10-27 15:05:10|2098.5|2098|2097.5|2097|2098.5|2098|2097.5|2097|6979
1635347120000|2021-10-27 15:05:20|2098|2097.5|2098|2097|2098|2097.5|2097.5|2097|321
1635347130000|2021-10-27 15:05:30|2097.5|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|8327
1635347140000|2021-10-27 15:05:40|2097|2096.5|2097|2096|2097|2096.5|2097|2096|2002
1635347150000|2021-10-27 15:05:50|2097.5|2096.5|2097.5|2097|2097.5|2097|2097.5|2096.5|1621
1635347160000|2021-10-27 15:06:00|2098|2097.5|2096.5|2096|2098|2097.5|2096.5|2096|11020
1635347170000|2021-10-27 15:06:10|2097||2096.5||2097||2096.5||585
1635347180000|2021-10-27 15:06:20|2097||2096.5||2097||2096.5||577
1635347200000|2021-10-27 15:06:40||2095.5||2096||2096||2095.5|1715
1635347210000|2021-10-27 15:06:50|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|1186
1635347220000|2021-10-27 15:07:00|2096|2095.5|2096|2095.5|2096.5|2096|2096|2095.5|2728
1635347230000|2021-10-27 15:07:10|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|893
1635347240000|2021-10-27 15:07:20|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095|935
1635347250000|2021-10-27 15:07:30|2095.5|2095|2095.5|2095|2095.5|2095|2095.5|2095|1445
1635347260000|2021-10-27 15:07:40|2096|2095.5|2096|2095.5|2096|2095.5|2096|2095.5|689
1635347270000|2021-10-27 15:07:50|||||||||1000
1635347280000|2021-10-27 15:08:00|2096.5|2096|2097|2096|2097|2096.5|2096|2095.5|2489
1635347290000|2021-10-27 15:08:10||2096.5||2096.5||2096.5||2096.5|533
1635347300000|2021-10-27 15:08:20|2096.5|2096|2096.5|2096|2097|2096.5|2096.5|2095.5|4557
1635347310000|2021-10-27 15:08:30|2096|2095.5|2096.5|2096|2096.5|2096|2096|2095.5|2496
1635347320000|2021-10-27 15:08:40|2097|2095.5|2096.5|2095.5|2097|2095.5|2096|2095.5|1399
1635347330000|2021-10-27 15:08:50|2097|2096|2096.5|2096|2097|2096|2096|2095.5|10265
1635347340000|2021-10-27 15:09:00|2097|2096.5|2096.5|2096|2097|2096.5|2096.5|2095.5|5338
1635347350000|2021-10-27 15:09:10|||||||||377
1635347360000|2021-10-27 15:09:20|2097|2096.5|2097.5|2096.5|2097.5|2097|2097|2096.5|6537
1635347370000|2021-10-27 15:09:30||2097||2097||2097||2097|1200
1635347380000|2021-10-27 15:09:40|2098|2096.5|2098|2097.5|2098|2097.5|2098|2096.5|2633
1635347390000|2021-10-27 15:09:50|2098.5|2098|2098|2097.5|2098.5|2098|2098|2097.5|4986
1635347400000|2021-10-27 15:10:00|2098.5|2098|2097.5|2097|2098.5|2098|2097.5|2097|9556
1635347410000|2021-10-27 15:10:10|2098|2097.5|2097|2096.5|2098|2097.5|2097|2096.5|6865
1635347420000|2021-10-27 15:10:20||2096||2096.5||2096.5||2096|8057
1635347430000|2021-10-27 15:10:30|||||||||500
1635347440000|2021-10-27 15:10:40|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|1769
1635347450000|2021-10-27 15:10:50|2097.5|2096|2097|2096.5|2097.5|2097|2097|2096|1355
1635347460000|2021-10-27 15:11:00|2097.5|2097|2097.5|2097|2098|2097|2097.5|2096.5|504
1635347470000|2021-10-27 15:11:10|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|7987
1635347480000|2021-10-27 15:11:20|2098|2097.5|2098|2097.5|2098|2097.5|2097.5|2097|2043
1635347500000|2021-10-27 15:11:40|||||||||2060
1635347510000|2021-10-27 15:11:50|2097.5|2097|2097.5|2097|2097.5|2097|2097.5|2097|772
1635347520000|2021-10-27 15:12:00|2098|2097.5|2097.5|2097|2098|2097.5|2097|2096.5|25896
1635347530000|2021-10-27 15:12:10|2097|2096.5|2097.5|2097|2097.5|2097|2097|2096.5|1675
1635347540000|2021-10-27 15:12:20|2098|2097.5|2097.5|2097|2098|2097.5|2097.5|2097|4330
1635347550000|2021-10-27 15:12:30||2096.5||2097||2097||2096.5|206
1635347560000|2021-10-27 15:12:40|||||||||1629
1635347570000|2021-10-27 15:12:50|2098|2097.5|2097|2096.5|2098|2097.5|2097|2096.5|2093
1635347580000|2021-10-27 15:13:00|2097.5|2097|2097|2096.5|2097.5|2097|2097|2096.5|133
1635347590000|2021-10-27 15:13:10|2097.5||2097.5||2097.5||2097.5||188
1635347600000|2021-10-27 15:13:20|2097||2097||2097||2097||0
1635347610000|2021-10-27 15:13:30|2096.5|2096|2097|2096.5|2097|2096.5|2096.5|2096|3983
1635347620000|2021-10-27 15:13:40|2097.5||2097.5||2097.5||2097.5||1762
1635347630000|2021-10-27 15:13:50|2097|2096|2097|2096.5|2097|2096.5|2096.5|2096|2879
1635347640000|2021-10-27 15:14:00|2096.5|2096|2096|2095.5|2097|2096|2096|2095.5|2606
1635347650000|2021-10-27 15:14:10|2095.5|2095|2096.5|2096|2096.5|2096|2095.5|2095|5353
1635347660000|2021-10-27 15:14:20|2096|2095.5|2096|2095.5|2096.5|2095.5|2096|2095.5|2740
1635347670000|2021-10-27 15:14:30|2096.5|2096|2096.5|2096|2096.5|2096|2096|2096|1666
1635347680000|2021-10-27 15:14:40||2095.5||2096||2096||2095.5|20
1635347690000|2021-10-27 15:14:50|2096|2095.5|2096|2094.5|2096.5|2096|2096|2094.5|995
1635347700000|2021-10-27 15:15:00|2096.5|2095|2096.5|2095|2096.5|2095.5|2096|2095|289
1635347710000|2021-10-27 15:15:10|2097|2095.5|2097|2096|2097|2096|2096.5|2095.5|149
1635347720000|2021-10-27 15:15:20|2096|2095|2097|2095.5|2097|2096|2096|2095|400
1635347730000|2021-10-27 15:15:30|2096.5||2096.5||2097||2096.5||116
1635347740000|2021-10-27 15:15:40|2096|2095|2096.5|2095.5|2097|2096|2096|2095|61
1635347750000|2021-10-27 15:15:50|2097|2096|2097|2096|2097.5|2096.5|2096.5|2095.5|571
1635347760000|2021-10-27 15:16:00|2097.5|2095.5|2096.5|2095.5|2097.5|2096|2096.5|2095.5|321
1635347770000|2021-10-27 15:16:10|2097|2096|2097|2096|2097|2096|2096.5|2095.5|274
1635347780000|2021-10-27 15:16:20|2097.5|2095.5|2097.5|2096.5|2097.5|2096.5|2096.5|2095.5|0
1635347790000|2021-10-27 15:16:30|2097|2096|2096.5|2095.5|2097.5|2096.5|2096.5|2095.5|0
1635347800000|2021-10-27 15:16:40|2097|2096|2096.5|2095.5|2097|2096|2096.5|2095.5|667
1635347810000|2021-10-27 15:16:50|2097|2096|2097|2096|2097|2096|2096.5|2095.5|1000
1635347820000|2021-10-27 15:17:00|2097.5|2096.5|2098|2097|2098|2097|2097|2096|83
1635347830000|2021-10-27 15:17:10|2097.5|2096.5|2097|2096|2098|2097|2097|2096|0
1635347840000|2021-10-27 15:17:20|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2096|331
1635347850000|2021-10-27 15:17:30|2097.5|2096.5|2097.5|2096.5|2097.5|2096.5|2097|2096|752
1635347860000|2021-10-27 15:17:40|2096.5|2095.5|2097.5|2096.5|2097.5|2096.5|2096.5|2095.5|0
1635347870000|2021-10-27 15:17:50|2097|2096|2098|2096.5|2098|2096.5|2097|2096|11
1635347880000|2021-10-27 15:18:00|2097.5|2096|2098|2097|2098|2097|2097|2096|500
1635347890000|2021-10-27 15:18:10|2097.5|2096.5|2097|2096|2098|2097|2097|2096|742
1635347900000|2021-10-27 15:18:20|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2096|445
1635347910000|2021-10-27 15:18:30|2096.5|2095.5|2096.5|2095.5|2097|2096|2096.5|2095.5|204
1635347920000|2021-10-27 15:18:40|2097|2096|2097|2096|2097|2096|2097|2096|0
1635347930000|2021-10-27 15:18:50|2096.5|2095.5|2096|2095|2097|2096|2096|2095|0
1635347940000|2021-10-27 15:19:00|2096.5|2095.5|2096|2095|2097|2095.5|2096|2095|0
1635347950000|2021-10-27 15:19:10|2096.5|2095.5|2096|2094.5|2096.5|2095.5|2096|2094.5|37
1635347960000|2021-10-27 15:19:20|2095.5|2095|2096|2095|2096|2095|2095.5|2094.5|276
1635347970000|2021-10-27 15:19:30|2095.5|2094.5|2096|2095|2096|2095|2095.5|2094.5|0
1635347980000|2021-10-27 15:19:40|2096.5|2095.5|2096|2095|2096.5|2095.5|2095.5|2094.5|587
1635347990000|2021-10-27 15:19:50|2095.5|2094.5|2096|2094.5|2096.5|2095.5|2095.5|2094.5|92
1635348000000|2021-10-27 15:20:00|2096.5|2095|2096.5|2095.5|2097|2096|2096.5|2095|657
1635348010000|2021-10-27 15:20:10|2097.5|2096.5|2096.5|2095.5|2097.5|2096.5|2096.5|2095.5|2745
1635348020000|2021-10-27 15:20:20|2097|2096|2097|2096|2097.5|2096.5|2097|2096|0
1635348030000|2021-10-27 15:20:30|2097.5|2096.5|2097.5|2096.5|2097.5|2096.5|2097|2096|1000
1635348040000|2021-10-27 15:20:40|2097|2096|2098.5|2097.5|2098.5|2097.5|2097|2096|499
1635348050000|2021-10-27 15:20:50|2098|2097|2098.5|2097.5|2098.5|2097.5|2098|2097|617
1635348060000|2021-10-27 15:21:00|2098|2097|2098|2097|2099|2098|2097.5|2096.5|2059
1635348070000|2021-10-27 15:21:10|2097.5|2096.5|2097.5|2096.5|2098|2097|2097.5|2096.5|207
1635348080000|2021-10-27 15:21:20|2098|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|1404
1635348090000|2021-10-27 15:21:30|2098|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|305
1635348100000|2021-10-27 15:21:40|2097|2096|2097|2096|2097.5|2096.5|2097|2096|171
1635348110000|2021-10-27 15:21:50|2096.5|2095.5|2097|2096|2097.5|2096.5|2096.5|2095.5|772
1635348120000|2021-10-27 15:22:00|2097.5|2096.5|2097.5|2096.5|2097.5|2096.5|2097|2096|701
1635348130000|2021-10-27 15:22:10|2098|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|152
1635348140000|2021-10-27 15:22:20|2098|2097|2098|2097|2098|2097|2097.5|2096.5|328
1635348150000|2021-10-27 15:22:30|2097|2096|2098|2097|2098|2097|2097|2096|380
1635348160000|2021-10-27 15:22:40|2097.5|2096.5|2098|2097|2098|2097|2097.5|2096.5|350
1635348170000|2021-10-27 15:22:50|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|2098|2097|170
1635348180000|2021-10-27 15:23:00|2098|2097|2098.5|2097.5|2098.5|2097.5|2098|2097|205
1635348190000|2021-10-27 15:23:10|2098|2097|2098.5|2097.5|2099|2098|2098|2097|133
1635348200000|2021-10-27 15:23:20|2098|2097|2098.5|2097.5|2098.5|2097.5|2098|2097|336
1635348210000|2021-10-27 15:23:30|2099|2098|2099|2098|2099|2098|2098.5|2097.5|315
1635348220000|2021-10-27 15:23:40|2098.5|2097.5|2098|2097|2098.5|2097.5|2098|2097|400
1635348230000|2021-10-27 15:23:50|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2096|100
1635348240000|2021-10-27 15:24:00|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2096|0
1635348250000|2021-10-27 15:24:10|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2095.5|227
1635348260000|2021-10-27 15:24:20|2096.5|2095.5|2097|2096|2097.5|2096|2096.5|2095.5|220
1635348270000|2021-10-27 15:24:30|2096.5|2095.5|2097|2096|2097.5|2096|2096.5|2095.5|3841
1635348280000|2021-10-27 15:24:40|2096.5|2095.5|2097|2096|2097|2096|2096.5|2095.5|170
1635348290000|2021-10-27 15:24:50|2096.5|2095.5|2097|2096|2097|2096|2096.5|2095.5|80
1635348300000|2021-10-27 15:25:00|2097|2096.5|2096.5|2095.5|2097.5|2096.5|2096.5|2095.5|769
1635348310000|2021-10-27 15:25:10|2097|2096|2095.5|2094.5|2097|2096|2095.5|2094.5|37
1635348320000|2021-10-27 15:25:20|2096|2095|2095.5|2094.5|2096|2095|2095.5|2094.5|1195
1635348330000|2021-10-27 15:25:30|2096|2095|2096|2095|2096|2095|2095.5|2094.5|0
1635348340000|2021-10-27 15:25:40|2096.5|2095.5|2095.5|2094.5|2096.5|2095.5|2095.5|2094.5|968
1635348350000|2021-10-27 15:25:50|2096|2095|2095.5|2094.5|2096.5|2095.5|2095.5|2094.5|153
1635348360000|2021-10-27 15:26:00|2096|2095|2096|2095|2096.5|2095.5|2095.5|2094.5|10
1635348370000|2021-10-27 15:26:10|2096.5|2095.5|2096|2095|2096.5|2095.5|2096|2095|1086
1635348380000|2021-10-27 15:26:20|2096.5|2095.5|2096.5|2095.5|2097|2096|2096.5|2095.5|218
1635348390000|2021-10-27 15:26:30|2097|2096|2096|2095|2097|2096|2096|2095|39
1635348400000|2021-10-27 15:26:40|2096.5|2095.5|2096|2095|2097|2096|2096|2095|0
1635348410000|2021-10-27 15:26:50|2096.5|2095.5|2097|2096|2097|2096|2096.5|2095.5|379
1635348420000|2021-10-27 15:27:00|2096.5|2095.5|2096.5|2095.5|2097|2096|2096|2095|623
1635348430000|2021-10-27 15:27:10|2097|2096|2097.5|2096.5|2097.5|2096.5|2096.5|2095.5|204
1635348440000|2021-10-27 15:27:20|2097|2096|2097|2096|2097.5|2096.5|2097|2096|0
1635348450000|2021-10-27 15:27:30|2097.5|2096.5|2097|2096|2097.5|2096.5|2097|2096|5536
1635348460000|2021-10-27 15:27:40|2097.5|2096.5|2097.5|2096.5|2098|2096.5|2097.5|2096.5|0
1635348470000|2021-10-27 15:27:50|2098|2097|2097.5|2096.5|2098|2097|2097.5|2096.5|0
1635348480000|2021-10-27 15:28:00|2098|2097|2097.5|2096|2098.5|2097|2097.5|2096|1820
1635348490000|2021-10-27 15:28:10|2097|2096.5|2098|2097|2098|2097|2097|2096.5|106
1635348500000|2021-10-27 15:28:20|2097.5|2096.5|2097.5|2096.5|2098|2097|2097.5|2096.5|428
1635348510000|2021-10-27 15:28:30|2098|2097|2098|2097|2098.5|2097.5|2097.5|2096.5|272
1635348520000|2021-10-27 15:28:40|2098.5|2097.5|2098.5|2097.5|2098.5|2097.5|2098|2097|302
1635348530000|2021-10-27 15:28:50|2098|2097|2098|2097|2098.5|2097.5|2098|2097|1820
1635348540000|2021-10-27 15:29:00|2098.5|2097.5|2099|2097.5|2099|2098|2098|2097|300
1635348550000|2021-10-27 15:29:10|2098.5|2097|2098|2097|2098.5|2097.5|2098|2097|0
1635348560000|2021-10-27 15:29:20|2098.5|2097.5|2098|2097|2098.5|2097.5|2097.5|2096.5|327
1635348570000|2021-10-27 15:29:30|2097.5|2096.5|2098|2097|2098|2097|2097.5|2096.5|66
1635348580000|2021-10-27 15:29:40|2097.5|2096.5|2097.5|2096.5|2098|2097|2097.5|2096.5|2617
1635348590000|2021-10-27 15:29:50|2098|2097|2098|2096.5|2098|2097|2097.5|2096|717
1635404400000|2021-10-28 07:00:00|2051.5|2042.5|2040.5|2035.5|2051.5|2048|2032|2001|668280
1635404410000|2021-10-28 07:00:10|2045|2038|2053.5|2048|2054.5|2048|2036|2001|74944
1635404420000|2021-10-28 07:00:20|2053|2048.5|2058.5|2053.5|2058.5|2054|2049.5|2045.5|73628
1635404430000|2021-10-28 07:00:30|2058|2054|2058|2055|2064.5|2060.5|2057.5|2054|30871
1635404440000|2021-10-28 07:00:40|2057.5|2054.5|2059.5|2057.5|2059.5|2057.5|2054.5|2050|28461
1635404450000|2021-10-28 07:00:50|2060|2056|2065.5|2064|2065.5|2064|2057|2052.5|29152
1635404460000|2021-10-28 07:01:00|2065|2062.5|2068|2067|2071|2069|2063|2060.5|37755
1635404470000|2021-10-28 07:01:10|2067.5|2066|2063.5|2061.5|2070.5|2067.5|2063|2060|37998
1635404480000|2021-10-28 07:01:20|2067.5|2062|2065|2062.5|2068.5|2068|2063|2060|39296
1635404490000|2021-10-28 07:01:30|2064.5|2063|2060|2059|2064.5|2063|2059.5|2059|54769
1635404500000|2021-10-28 07:01:40|2061|2059.5|2062|2061|2063|2061.5|2060|2059.5|16200
1635404510000|2021-10-28 07:01:50|2063|2061.5|2064.5|2063|2065|2063.5|2062.5|2061|4336
1635404520000|2021-10-28 07:02:00|2064|2062.5|2068|2065.5|2068|2065.5|2062|2060|19037
1635404530000|2021-10-28 07:02:10|2067.5|2064|2069|2067|2069|2067.5|2066|2064|11535
1635404540000|2021-10-28 07:02:20|2069.5|2068|2069|2067.5|2073|2070.5|2069|2066.5|23499
1635404550000|2021-10-28 07:02:30|2068.5|2068|2073.5|2071.5|2073.5|2072.5|2068.5|2066.5|12342
1635404560000|2021-10-28 07:02:40|2074|2072|2075|2073.5|2075|2073.5|2073|2071|12947
1635404570000|2021-10-28 07:02:50|2076|2073|2075.5|2072.5|2078|2076|2074.5|2072|19009
1635404580000|2021-10-28 07:03:00|2075|2073|2075.5|2073.5|2076|2074.5|2070|2066|54715
1635404590000|2021-10-28 07:03:10|2076|2074|2077.5|2076|2078|2076.5|2075.5|2074|19060
1635404600000|2021-10-28 07:03:20|2078|2076.5|2082|2081|2082|2081|2077.5|2076|37703
1635404610000|2021-10-28 07:03:30|2081.5|2080.5|2079.5|2076.5|2081.5|2080.5|2077.5|2076|11652
1635404620000|2021-10-28 07:03:40|2080|2079|2079.5|2077.5|2080|2079.5|2077.5|2076.5|14452
1635404630000|2021-10-28 07:03:50|2079|2080|2081.5|2080|2081.5|2080|2079|2078.5|24430
1635404640000|2021-10-28 07:04:00|2082|2077.5|2083|2081.5|2083.5|2081.5|2079.5|2077.5|13438
1635404650000|2021-10-28 07:04:10|2082|2080.5|2082|2080.5|2083|2082.5|2080.5|2079.5|16335
1635404660000|2021-10-28 07:04:20|2082.5|2081|2081.5|2080|2082.5|2081|2080.5|2079.5|8331
1635404670000|2021-10-28 07:04:30|2082.5|2080.5|2082.5|2080.5|2083|2081.5|2081.5|2080|4403
1635404680000|2021-10-28 07:04:40|2083|2081|2081.5|2080|2083|2081|2080.5|2079|5254
1635404690000|2021-10-28 07:04:50|2081|2080.5|2083|2080.5|2083|2081.5|2081|2080.5|12814
1635404700000|2021-10-28 07:05:00|2082.5|2081|2084|2082.5|2085|2084.5|2082.5|2081|12441
1635404710000|2021-10-28 07:05:10|2084.5|2083|2087.5|2086.5|2087.5|2086.5|2084.5|2083|5134
1635404720000|2021-10-28 07:05:20|2088|2087|2086.5|2084.5|2089|2088|2086.5|2084.5|21741
1635404730000|2021-10-28 07:05:30|2086|2084|2086.5|2084.5|2087|2085|2084.5|2081.5|6304
1635404740000|2021-10-28 07:05:40|2087.5|2087|2087.5|2086|2088|2087|2087.5|2084.5|3309
1635404750000|2021-10-28 07:05:50|2088|2084.5|2088.5|2087|2089|2088|2085.5|2084.5|20014
1635404760000|2021-10-28 07:06:00|2089|2087.5|2087.5|2085.5|2090|2088.5|2087.5|2085|29073
1635404770000|2021-10-28 07:06:10|2088|2086|2087|2085.5|2088|2086.5|2086.5|2084.5|3228
1635404780000|2021-10-28 07:06:20|2086.5|2085|2087|2085|2088|2086|2086.5|2085|4684
1635404790000|2021-10-28 07:06:30|2086.5|2085.5|2086.5|2084.5|2087|2085.5|2085.5|2083.5|6491
1635404800000|2021-10-28 07:06:40|2086|2085|2086.5|2085.5|2086.5|2085.5|2086|2085|1637
1635404810000|2021-10-28 07:06:50|2085.5|2085|2087|2086|2087|2086.5|2085.5|2085|4014
1635404820000|2021-10-28 07:07:00|2086.5|2085|2085.5|2084|2086.5|2085|2080|2078|40184
1635404830000|2021-10-28 07:07:10|2085|2081|2083|2081|2085|2082.5|2082|2080.5|17172
1635404840000|2021-10-28 07:07:20|2082.5|2080.5|2082|2079.5|2083|2081|2081|2079|7293
1635404850000|2021-10-28 07:07:30|2082.5|2082|2081|2079.5|2083|2082.5|2080|2079.5|27785
1635404860000|2021-10-28 07:07:40|2081.5|2080|2081|2080.5|2081.5|2080.5|2080|2078.5|8783
1635404870000|2021-10-28 07:07:50|2080.5|2080|2079.5|2078|2081|2080|2079.5|2077.5|17667
1635404880000|2021-10-28 07:08:00|2080|2078.5|2079.5|2078.5|2080|2079|2079|2077.5|15459
1635404890000|2021-10-28 07:08:10|2080|2078|2081|2080|2081|2080|2079.5|2078|8050
1635404900000|2021-10-28 07:08:20|2081.5|2080.5|2083|2082|2083|2082.5|2081|2080|9990
1635404910000|2021-10-28 07:08:30|2083.5|2082.5|2083.5|2082.5|2083.5|2082.5|2083|2082.5|758
1635404920000|2021-10-28 07:08:40|2084|2083|2086|2084.5|2086|2084.5|2084|2083|9062
1635404930000|2021-10-28 07:08:50|2085.5|2085|2085.5|2084.5|2087|2085.5|2085.5|2084|13167
1635404940000|2021-10-28 07:09:00|2086.5|2085|2086.5|2085|2087|2086|2086.5|2085|4619
1635404950000|2021-10-28 07:09:10|2087.5|2085.5|2084|2083|2087.5|2086.5|2084|2082.5|11527
1635404960000|2021-10-28 07:09:20|2085|2083.5|2084|2082.5|2085.5|2084|2084|2082|1559
1635404970000|2021-10-28 07:09:30|2083.5|2082|2081|2079.5|2083.5|2082.5|2081|2078.5|13241
1635404980000|2021-10-28 07:09:40|2082|2080|2083|2081|2083|2081.5|2081.5|2079.5|4602
1635404990000|2021-10-28 07:09:50|2082|2081.5|2081.5|2080|2082|2081.5|2080.5|2079|5768
1635405000000|2021-10-28 07:10:00|2083|2080.5|2083.5|2082|2087.5|2086|2082|2080|24225
1635405010000|2021-10-28 07:10:10|2084.5|2082.5|2085|2083.5|2087.5|2086|2084.5|2082|16752
1635405020000|2021-10-28 07:10:20|2085.5|2084|2085.5|2084|2085.5|2084.5|2085.5|2084|610
1635405030000|2021-10-28 07:10:30|2085|2083.5|2084|2082.5|2085|2083.5|2084|2082|7949
1635405040000|2021-10-28 07:10:40|2084.5|2083|2081|2079.5|2084.5|2083.5|2081|2079.5|20159
1635405050000|2021-10-28 07:10:50|2080.5|2079|2082.5|2081|2083|2082|2080|2078|7548
1635405060000|2021-10-28 07:11:00|2083|2081.5|2081.5|2080.5|2083|2081.5|2081.5|2080.5|3443
1635405070000|2021-10-28 07:11:10|2081|2080|2081.5|2080.5|2082|2080.5|2080|2078.5|4377
1635405080000|2021-10-28 07:11:20|2082|2081|2082|2081|2082|2081|2081.5|2080|5542
1635405090000|2021-10-28 07:11:30|2082.5|2081.5|2082|2081.5|2083|2082|2082|2081|3439
1635405100000|2021-10-28 07:11:40|2081.5|2081|2081.5|2079.5|2082|2081.5|2080.5|2079|13489
1635405110000|2021-10-28 07:11:50|2082|2080.5|2081.5|2080|2082|2081|2081|2080|1884
1635405120000|2021-10-28 07:12:00|2081|2079.5|2080|2078.5|2081|2079.5|2080|2078|9521
1635405130000|2021-10-28 07:12:10|2079.5|2079|2079.5|2078|2079.5|2079|2079.5|2078|1705
1635405140000|2021-10-28 07:12:20|2079|2077.5|2079.5|2078|2079.5|2078|2079|2077.5|2386
1635405150000|2021-10-28 07:12:30|2079|2077.5|2077.5|2076|2079.5|2077.5|2077.5|2076|9029
1635405160000|2021-10-28 07:12:40|2077|2075.5|2076.5|2075|2078.5|2076.5|2075|2072.5|29623
1635405170000|2021-10-28 07:12:50|2076|2074.5|2075|2074|2076|2074.5|2075|2074|3873
1635405180000|2021-10-28 07:13:00|2074.5|2073.5|2075|2074|2075|2074|2074.5|2073.5|2149
1635405190000|2021-10-28 07:13:10|2075.5|2074.5|2077.5|2076|2078|2077|2075.5|2074.5|10584
1635405200000|2021-10-28 07:13:20|2077|2075.5|2077|2075.5|2077|2076|2075|2074.5|16393
1635405210000|2021-10-28 07:13:30|2076.5|2075|2078.5|2077|2078.5|2077|2076.5|2075|2492
1635405220000|2021-10-28 07:13:40|2079|2076.5|2078.5|2076.5|2079|2077.5|2077|2076.5|2976
1635405230000|2021-10-28 07:13:50|2078||2078||2078||2078||0
1635405240000|2021-10-28 07:14:00|2077.5|2076|2076.5|2075.5|2077.5|2076|2076.5|2075.5|2425
1635405250000|2021-10-28 07:14:10|2077|2076|2077|2076|2077|2076|2076.5|2075.5|2523
1635405260000|2021-10-28 07:14:20|2076.5|2075.5|2077|2076|2077|2076|2076.5|2075.5|0
1635405270000|2021-10-28 07:14:30|2076.5|2075.5|2076.5|2075|2076.5|2075.5|2076|2075|2053
1635405280000|2021-10-28 07:14:40|2076|2075.5|2076.5|2075.5|2076.5|2075.5|2076|2075|6843
1635405290000|2021-10-28 07:14:50|2076|2075|2076.5|2075|2076.5|2075.5|2076|2075|3912
1635405300000|2021-10-28 07:15:00|2076|2074.5|2072|2071|2076|2075|2072|2071|36349
1635405310000|2021-10-28 07:15:10|2070.5|2070.5|2068.5|2067|2072|2070.5|2068.5|2067|29735
1635405320000|2021-10-28 07:15:20|2068|2067.5|2067|2066.5|2068|2067.5|2067|2066.5|3703
1635405330000|2021-10-28 07:15:30|2067.5|2066|2066|2065|2068.5|2067.5|2065.5|2065|10580
1635405340000|2021-10-28 07:15:40|2067.5|2065.5|2066.5|2065.5|2067.5|2065.5|2065.5|2065|7000
1635405350000|2021-10-28 07:15:50|2066|2065|2066|2065|2066.5|2065.5|2065.5|2065|5500
1635405360000|2021-10-28 07:16:00|2065.5|2064.5|2063.5|2062.5|2065.5|2064.5|2062|2060.5|36221
1635405370000|2021-10-28 07:16:10|2063|2062|2061|2060|2063|2062|2059|2058.5|62554
1635405380000|2021-10-28 07:16:20|2061.5|2060.5|2057|2055.5|2061.5|2060.5|2056|2055.5|28389
1635405390000|2021-10-28 07:16:30|2056.5|2056|2059|2058|2060.5|2060|2055.5|2054|42845
1635405400000|2021-10-28 07:16:40|2058.5|2057.5|2057.5|2056.5|2060.5|2060|2057.5|2056.5|25979
1635405410000|2021-10-28 07:16:50|2058|2057|2056.5|2055|2058.5|2057.5|2056|2055|11572
1635405420000|2021-10-28 07:17:00|2056|2055.5|2057|2055.5|2057|2056.5|2056|2055|6900
1635405430000|2021-10-28 07:17:10|2056.5|2056|2059.5|2058.5|2059.5|2058.5|2056.5|2055.5|10042
1635405440000|2021-10-28 07:17:20|2060|2059|2061|2060|2061.5|2060.5|2060|2059|10296
1635405450000|2021-10-28 07:17:30|2061.5|2060.5|2061.5|2060.5|2062.5|2061.5|2061|2060|9818
1635405460000|2021-10-28 07:17:40|2061|2060|2064|2063|2064|2063|2060.5|2060|2746
1635405470000|2021-10-28 07:17:50|2063.5|2063.5|2062.5|2061|2063.5|2063.5|2062.5|2061|18891
1635405480000|2021-10-28 07:18:00|2063|2061.5|2060|2059|2063|2062|2060|2059|29300
1635405490000|2021-10-28 07:18:10|2060.5|2059.5|2064.5|2063|2065|2063|2060|2059.5|3616
1635405500000|2021-10-28 07:18:20|2064|2063.5|2063.5|2062.5|2064|2063.5|2063.5|2062.5|2308
1635405510000|2021-10-28 07:18:30|2064|2063|2064|2063|2064.5|2063|2062.5|2061.5|2396
1635405520000|2021-10-28 07:18:40|2064.5|2063.5|2064|2063|2065.5|2065|2064|2063|9977
1635405530000|2021-10-28 07:18:50|2063.5|2063.5|2064|2063|2064.5|2064|2063.5|2062.5|5789
1635405540000|2021-10-28 07:19:00|2064.5|2063.5|2064.5|2063.5|2064.5|2064|2064.5|2063.5|2793
1635405550000|2021-10-28 07:19:10|2065|2064|2065.5|2064|2065.5|2064.5|2065|2063.5|14235
1635405560000|2021-10-28 07:19:20|2065|2063.5|2068.5|2066.5|2069|2067.5|2065|2063.5|5442
1635405570000|2021-10-28 07:19:30|2068|2066|2066.5|2065.5|2068|2066|2066.5|2065.5|8519
1635405580000|2021-10-28 07:19:40|2067|2066|2068.5|2067|2068.5|2067|2067|2066|2282
1635405590000|2021-10-28 07:19:50|2067|2066.5|2069.5|2068.5|2070|2068.5|2067|2066.5|5862
1635405600000|2021-10-28 07:20:00|2069|2068|2069.5|2068|2069.5|2068|2068.5|2067|1292
1635405610000|2021-10-28 07:20:10|2069|2067.5|2067|2066|2069|2067.5|2067|2066|10463
1635405620000|2021-10-28 07:20:20|2066.5|2065|2067|2065.5|2067|2065.5|2066|2065|12555
1635405630000|2021-10-28 07:20:30|2067.5|2066|2067.5|2065.5|2068.5|2066.5|2066.5|2065|9965
1635405640000|2021-10-28 07:20:40|2067|2064.5|2066.5|2065.5|2067|2065.5|2066.5|2064.5|2150
1635405650000|2021-10-28 07:20:50||2065||2065||2065.5||2065|0
1635405660000|2021-10-28 07:21:00|2067|2065.5|2067.5|2066.5|2068|2066.5|2066.5|2065|5186
1635405670000|2021-10-28 07:21:10|2067|2067.5|2068.5|2067.5|2069|2067.5|2067|2066.5|13733
1635405680000|2021-10-28 07:21:20|2068|2066.5|2069.5|2068|2069.5|2068|2068|2066.5|2368
1635405690000|2021-10-28 07:21:30|2069|2067.5|2068.5|2067.5|2069|2067.5|2067.5|2066.5|3360
1635405700000|2021-10-28 07:21:40|2068|2067|2069|2067.5|2069.5|2069|2068|2066.5|12525
1635405710000|2021-10-28 07:21:50|2068.5|2067|2065.5|2063.5|2068.5|2067.5|2064.5|2063.5|7989
1635405720000|2021-10-28 07:22:00|2065|2063|2063|2062|2065.5|2064|2062.5|2062|14475
1635405730000|2021-10-28 07:22:10|2063.5|2062.5|2063|2062|2064.5|2063|2062.5|2062|2050
1635405740000|2021-10-28 07:22:20|2063.5|2062.5|2065.5|2064.5|2066.5|2064.5|2063.5|2062|6636
1635405750000|2021-10-28 07:22:30|2066|2065|2067|2066|2068|2066|2066|2065|2066
1635405760000|2021-10-28 07:22:40|2067.5|2066.5|2067|2066.5|2067.5|2066.5|2066.5|2065|4229
1635405770000|2021-10-28 07:22:50||2066||2066||2066.5||2066|2192
1635405780000|2021-10-28 07:23:00|||||||||1100
1635405790000|2021-10-28 07:23:10|2067.5|2066.5|2066|2065|2068|2067.5|2065.5|2065|15808
1635405800000|2021-10-28 07:23:20|2066.5|2065.5|2067|2066|2067|2066|2066|2065|3032
1635405810000|2021-10-28 07:23:30|2066|2065.5|2066.5|2065.5|2067|2066|2066|2065.5|2300
1635405820000|2021-10-28 07:23:40|2066|2065|2065.5|2064.5|2066|2065|2065.5|2064.5|5793
1635405830000|2021-10-28 07:23:50|2066|2065|2065.5|2065|2066|2065|2065|2064.5|5550
1635405840000|2021-10-28 07:24:00|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2065.5|2065.5|4966
1635405850000|2021-10-28 07:24:10|2066||2066.5||2066.5||2066||650
1635405860000|2021-10-28 07:24:20|2066|2065|2066.5|2065.5|2066.5|2065.5|2065.5|2065|3874
1635405870000|2021-10-28 07:24:30|2067|2066|2067|2066|2067|2066|2067|2066|806
1635405880000|2021-10-28 07:24:40|2066.5|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|4534
1635405890000|2021-10-28 07:24:50|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|1776
1635405900000|2021-10-28 07:25:00||2066||2066||2066.5||2066|490
1635405910000|2021-10-28 07:25:10|2067.5|2066.5|2068|2066.5|2068|2066.5|2067.5|2066.5|2300
1635405920000|2021-10-28 07:25:20||2067||2067||2067.5||2067|2039
1635405930000|2021-10-28 07:25:30|2068.5|2067.5|2068.5|2067.5|2069|2068|2068|2067.5|15153
1635405940000|2021-10-28 07:25:40|2069|2068|2069.5|2069|2070|2069|2069|2068|26400
1635405950000|2021-10-28 07:25:50|2070|2069.5|2071.5|2070.5|2071.5|2070.5|2069.5|2069|46833
1635405960000|2021-10-28 07:26:00|2071|2070|2071.5|2070.5|2071.5|2071|2071|2070|6449
1635405970000|2021-10-28 07:26:10|2071|2070|2071.5|2071|2072|2071|2070.5|2070|8615
1635405980000|2021-10-28 07:26:20|2072|2071.5|2074.5|2073.5|2075|2074|2072|2071.5|9676
1635405990000|2021-10-28 07:26:30|2075|2074|2075.5|2074|2077|2076.5|2074.5|2073.5|69838
1635406000000|2021-10-28 07:26:40|2075|2073.5|2073.5|2071.5|2075|2073.5|2073.5|2071.5|500
1635406010000|2021-10-28 07:26:50|2073|2071|2072|2071|2073.5|2071|2072|2070.5|5676
1635406020000|2021-10-28 07:27:00|2072.5|2070|2072|2071|2073|2072|2072|2070|5519
1635406030000|2021-10-28 07:27:10|2071.5|2070.5|2072|2071|2072|2071|2071.5|2070.5|4938
1635406040000|2021-10-28 07:27:20|2073|2071.5|2072|2071|2073|2072|2072|2071|1140
1635406060000|2021-10-28 07:27:40|2072.5|2071.5|2075|2073.5|2075|2074|2072.5|2071.5|1541
1635406070000|2021-10-28 07:27:50|2074.5|2073|2073.5|2072|2074.5|2073|2073.5|2072|1576
1635406080000|2021-10-28 07:28:00|2073|2072.5|2073|2072.5|2073.5|2073|2073|2072|1942
1635406090000|2021-10-28 07:28:10|2074||2074||2074||2074||150
1635406100000|2021-10-28 07:28:20|2073|2072|2073|2072|2074|2072.5|2073|2072|3267
1635406110000|2021-10-28 07:28:30|2072.5|2071.5|2073|2072|2073.5|2072|2072|2070.5|2052
1635406120000|2021-10-28 07:28:40|2073.5|2072.5|2074|2072.5|2075|2074|2073|2072|12556
1635406130000|2021-10-28 07:28:50|2073|2072|2073|2072|2073|2072.5|2073|2072|887
1635406140000|2021-10-28 07:29:00||2072.5||2071||2072.5||2071|316
1635406150000|2021-10-28 07:29:10|2072.5|2071.5|2071.5|2070.5|2073|2072|2071.5|2070.5|5602
1635406160000|2021-10-28 07:29:20|2072||2072||2072||2072||0
1635406170000|2021-10-28 07:29:30|2071.5|2070|2072|2070.5|2072|2071.5|2071|2070|1619
1635406180000|2021-10-28 07:29:40|2071|2071|2072|2071|2072|2071|2071|2070.5|2269
1635406190000|2021-10-28 07:29:50||2070.5||2070.5||2070.5||2070.5|200
1635406200000|2021-10-28 07:30:00|2071|2071|2072|2071|2072.5|2072|2071|2070.5|10497
1635406210000|2021-10-28 07:30:10|2071.5|2070.5|2071.5|2070.5|2072|2070.5|2071.5|2070.5|2943
1635406220000|2021-10-28 07:30:20|2072|2071|2070.5|2069|2073|2071.5|2070.5|2069|17140
1635406230000|2021-10-28 07:30:30|2070|2069.5|2070|2069|2070|2069.5|2070|2069|1205
1635406240000|2021-10-28 07:30:40|2069.5|2068.5|2070|2069|2070|2069.5|2069.5|2068.5|4268
1635406250000|2021-10-28 07:30:50|2069.5|2068.5|2070|2069|2070|2069|2069.5|2068.5|1395
1635406260000|2021-10-28 07:31:00||2068.5||2068.5||2069||2068.5|0
1635406270000|2021-10-28 07:31:10|2069.5|2068|2068.5|2067.5|2069.5|2068.5|2068|2067|5640
1635406280000|2021-10-28 07:31:20|2068|2067|2067.5|2067|2068|2067|2067.5|2067|739
1635406290000|2021-10-28 07:31:30|2068|2066.5|2067.5|2066.5|2068.5|2066.5|2067.5|2066|3642
1635406300000|2021-10-28 07:31:40|2067|2066|2067|2066|2067|2066|2067|2066|833
1635406310000|2021-10-28 07:31:50|2066.5|2065.5|2067|2066|2067|2066|2066.5|2065.5|1673
1635406320000|2021-10-28 07:32:00|2066.5|2065.5|2065|2064|2066.5|2065.5|2064.5|2064|12237
1635406330000|2021-10-28 07:32:10|2065.5|2064.5|2066|2065|2066|2065|2065.5|2064.5|1986
1635406350000|2021-10-28 07:32:30|2065.5|2064.5|2066|2065|2066|2065.5|2065|2064.5|6198
1635406360000|2021-10-28 07:32:40|||||||||646
1635406370000|2021-10-28 07:32:50|2065.5|2064.5|2065|2064.5|2065.5|2064.5|2064.5|2064|5627
1635406380000|2021-10-28 07:33:00|2065.5|2064|2065.5|2064.5|2065.5|2064.5|2065.5|2064|2481
1635406390000|2021-10-28 07:33:10|2065|2064|2064.5|2064|2065|2064|2064.5|2064|7478
1635406400000|2021-10-28 07:33:20||2063.5||2063.5||2063.5||2063.5|6380
1635406420000|2021-10-28 07:33:40|2064||2064||2064||2064||0
1635406430000|2021-10-28 07:33:50|2063.5|2063|2063.5|2062.5|2063.5|2063|2063.5|2062.5|10278
1635406440000|2021-10-28 07:34:00|2064|2063|2063|2062|2064|2063|2063|2062|2418
1635406450000|2021-10-28 07:34:10|2062.5|2061.5|2062.5|2061|2062.5|2062|2062|2061|29414
1635406460000|2021-10-28 07:34:20|2062|2061.5|2061.5|2060.5|2062|2061.5|2061.5|2060.5|5250
1635406470000|2021-10-28 07:34:30||2061||2060.5||2061||2060.5|123
1635406480000|2021-10-28 07:34:40|2062|2061|2062.5|2061.5|2062.5|2061.5|2061.5|2061|3726
1635406500000|2021-10-28 07:35:00|2062|2062|2061.5|2060.5|2062|2062|2061.5|2060.5|5344
1635406510000|2021-10-28 07:35:10|2061|2060|2061.5|2060.5|2061.5|2060.5|2061|2060|2047
1635406520000|2021-10-28 07:35:20|2061|2061|2061.5|2060.5|2061.5|2061|2061|2060.5|2352
1635406530000|2021-10-28 07:35:30|2062|2061|2063.5|2062.5|2063.5|2062.5|2061.5|2061|16869
1635406540000|2021-10-28 07:35:40|2064|2063|2063.5|2062.5|2064|2063|2063.5|2062.5|2511
1635406550000|2021-10-28 07:35:50|2063|2062|2063|2062.5|2064|2063.5|2063|2062|23542
1635406560000|2021-10-28 07:36:00|2063.5||2063.5||2063.5||2063.5||1500
1635406570000|2021-10-28 07:36:10|2064|2063|2064.5|2063.5|2065|2063.5|2063.5|2063|11623
1635406580000|2021-10-28 07:36:20|||||||||187
1635406590000|2021-10-28 07:36:30|2065|2064|2066|2065|2066|2065.5|2064.5|2064|9061
1635406600000|2021-10-28 07:36:40|2065.5||2066||2066||2065.5||1500
1635406610000|2021-10-28 07:36:50|2066.5|2065.5|2066|2065|2068|2067.5|2066|2065|66596
1635406620000|2021-10-28 07:37:00|2065.5|2064.5|2066|2065|2066|2065.5|2065.5|2064.5|7044
1635406630000|2021-10-28 07:37:10|2065.5|2064.5|2064.5|2063.5|2065.5|2064.5|2064.5|2063.5|19161
1635406640000|2021-10-28 07:37:20|2064|2063|2064|2063|2064|2063.5|2064|2063|2957
1635406650000|2021-10-28 07:37:30|||||||||100
1635406670000|2021-10-28 07:37:50|||||||||101
1635406680000|2021-10-28 07:38:00|2063.5|2062.5|2063|2062|2063.5|2062.5|2063|2062|4150
1635406690000|2021-10-28 07:38:10|||||||||200
1635406700000|2021-10-28 07:38:20||2062.5||2062||2062.5||2062|1000
1635406710000|2021-10-28 07:38:30|||||||||595
1635406720000|2021-10-28 07:38:40|||||||||400
1635406730000|2021-10-28 07:38:50|2062.5||2062.5||2062.5||2062.5||3005
1635406740000|2021-10-28 07:39:00|2063|2062.5|2063.5|2062.5|2063.5|2062.5|2062.5|2062.5|6839
1635406750000|2021-10-28 07:39:10|2064|2063|2064.5|2063.5|2065|2064|2063.5|2063|19284
1635406760000|2021-10-28 07:39:20|2065|2064|2065.5|2064.5|2065.5|2065|2065|2064|2842
1635406770000|2021-10-28 07:39:30|2066|2065|2065|2064.5|2066|2065.5|2065|2064|6249
1635406780000|2021-10-28 07:39:40|2064.5|2064|2064.5|2063.5|2064.5|2064|2064.5|2063.5|3182
1635406790000|2021-10-28 07:39:50|2065|2064|2065|2064.5|2066|2064.5|2064.5|2063.5|2108
1635406800000|2021-10-28 07:40:00|2065.5||2065.5||2065.5||2065.5||11
1635406810000|2021-10-28 07:40:10|2065|2064|2065|2064|2065|2064.5|2065|2064|2908
1635406820000|2021-10-28 07:40:20|||||||||90
1635406830000|2021-10-28 07:40:30|2064.5|2064.5|2065|2064|2065|2064.5|2064.5|2064|3195
1635406840000|2021-10-28 07:40:40|2064.5|2064.5|2066|2065.5|2066.5|2066|2064.5|2064.5|11227
1635406850000|2021-10-28 07:40:50|2066.5||2066.5||2066.5||2066||1877
1635406860000|2021-10-28 07:41:00|2067|2066|2068.5|2068|2068.5|2068|2066.5|2066|15860
1635406870000|2021-10-28 07:41:10|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|2958
1635406880000|2021-10-28 07:41:20|2070|2068.5|2070|2069|2070|2069.5|2070|2068.5|6021
1635406890000|2021-10-28 07:41:30|2069.5|2068.5|2069.5|2068.5|2070|2069|2069|2068.5|6326
1635406910000|2021-10-28 07:41:50|2069|2068|2068.5|2068|2069|2068.5|2068.5|2068|3459
1635406920000|2021-10-28 07:42:00|||||||||1400
1635406930000|2021-10-28 07:42:10|2069|2068.5|2069|2068|2069|2068.5|2068.5|2068|2939
1635406940000|2021-10-28 07:42:20|2068.5|2067.5|2068|2067.5|2068.5|2068|2068|2067.5|4113
1635406950000|2021-10-28 07:42:30|2067.5|2066.5|2068|2067|2068|2067|2067.5|2066.5|3780
1635406960000|2021-10-28 07:42:40|2068.5|2067.5|2069|2068|2069|2068|2068.5|2067.5|4989
1635406970000|2021-10-28 07:42:50|2068.5|2067.5|2068.5|2067.5|2069|2067.5|2068.5|2067|654
1635406980000|2021-10-28 07:43:00|2069|2068|2069.5|2069|2069.5|2069|2069|2068|4612
1635406990000|2021-10-28 07:43:10|2070|2069.5|2070.5|2069.5|2071|2070|2070|2069.5|17433
1635407000000|2021-10-28 07:43:20|2070||2070||2070||2070||217
1635407010000|2021-10-28 07:43:30|2069.5|2069|2069.5|2068.5|2069.5|2069|2069.5|2068.5|2011
1635407020000|2021-10-28 07:43:40|2070|2069|2069|2068|2070|2069|2069|2068|2521
1635407030000|2021-10-28 07:43:50|2068.5|2067.5|2068.5|2067|2069|2068|2067.5|2066|12892
1635407040000|2021-10-28 07:44:00|2068||2068||2068||2067.5||2000
1635407050000|2021-10-28 07:44:10|2068.5|2067.5|2068.5|2067.5|2068.5|2067.5|2068|2067.5|1518
1635407060000|2021-10-28 07:44:20|2069|2068|2067.5|2066.5|2069|2068|2067.5|2066.5|3609
1635407070000|2021-10-28 07:44:30|2068.5|2067|2068.5|2067.5|2068.5|2067.5|2068.5|2067|4878
1635407080000|2021-10-28 07:44:40||2067||2067.5||2067.5||2067|146
1635407090000|2021-10-28 07:44:50|2069|2068|2068.5|2067.5|2069.5|2069|2068.5|2067.5|23331
1635407100000|2021-10-28 07:45:00|2068|2067|2068|2067|2068.5|2067.5|2067.5|2067|5346
1635407110000|2021-10-28 07:45:10|2068.5|2067.5|2067.5|2067|2068.5|2068|2067.5|2067|3790
1635407120000|2021-10-28 07:45:20|2068|2067.5|2068.5|2067.5|2068.5|2068|2067.5|2066.5|4854
1635407130000|2021-10-28 07:45:30|2068||2068||2068||2068||0
1635407140000|2021-10-28 07:45:40|2068.5||2068.5||2068.5||2068.5||3580
1635407150000|2021-10-28 07:45:50|2068|2067|2067|2066|2068|2067|2067|2066|5939
1635407160000|2021-10-28 07:46:00|2066.5|2065.5|2066.5|2065.5|2066.5|2066|2066|2065|5146
1635407170000|2021-10-28 07:46:10|2067|2066|2067|2066|2067.5|2066.5|2067|2066|5210
1635407180000|2021-10-28 07:46:20|2067.5|2066.5|2067|2066|2067.5|2067|2067|2066|4351
1635407190000|2021-10-28 07:46:30|2066.5|2066.5|2066.5|2066|2066.5|2066.5|2066|2065.5|6663
1635407200000|2021-10-28 07:46:40|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|1323
1635407220000|2021-10-28 07:47:00|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066|4560
1635407230000|2021-10-28 07:47:10|2066.5|2065.5|2066|2065.5|2066.5|2065.5|2066|2065.5|5797
1635407240000|2021-10-28 07:47:20|2066.5|2066|2067|2066|2067|2066|2066.5|2066|5487
1635407250000|2021-10-28 07:47:30|2066.5|2065.5|2066.5|2066|2067|2066.5|2066.5|2065.5|3494
1635407260000|2021-10-28 07:47:40|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|2983
1635407280000|2021-10-28 07:48:00|2066.5|2066|2066.5|2065.5|2066.5|2066|2066.5|2065.5|2029
1635407290000|2021-10-28 07:48:10|2066|2065|2066|2065|2066|2065|2065.5|2065|384
1635407300000|2021-10-28 07:48:20|2065.5|2064.5|2065.5|2064.5|2065.5|2065|2065.5|2064.5|7468
1635407310000|2021-10-28 07:48:30|2065|2064|2064.5|2064|2065|2064.5|2064.5|2064|2993
1635407320000|2021-10-28 07:48:40|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|4697
1635407330000|2021-10-28 07:48:50|2065|2064.5|2065|2064|2065.5|2065|2065|2064|4563
1635407340000|2021-10-28 07:49:00|2065.5|2065|2065.5|2064.5|2065.5|2065|2065|2064.5|8892
1635407350000|2021-10-28 07:49:10|2065|2064|2064|2063.5|2065|2064|2064|2063.5|6976
1635407360000|2021-10-28 07:49:20|||||||||1650
1635407370000|2021-10-28 07:49:30|2064.5|2064|2064.5|2064|2064.5|2064|2063.5|2063|5295
1635407380000|2021-10-28 07:49:40|2064|2063.5|2064|2063|2064|2063.5|2064|2063|2616
1635407390000|2021-10-28 07:49:50|2063.5|2063.5|2064|2063|2064|2063.5|2063.5|2063|671
1635407400000|2021-10-28 07:50:00||2063.5||2063.5||2063.5||2063|280
1635407410000|2021-10-28 07:50:10|2063.5|2063|2062|2061.5|2063.5|2063|2062|2061.5|19280
1635407420000|2021-10-28 07:50:20|2061.5|2061|2062|2061|2062|2061.5|2061.5|2060.5|9522
1635407430000|2021-10-28 07:50:30|2061.5|2060.5|2061|2060.5|2061.5|2060.5|2061|2060.5|2261
1635407440000|2021-10-28 07:50:40|2060.5|2060|2061|2060|2061|2060.5|2060.5|2060|7655
1635407450000|2021-10-28 07:50:50|2060.5|2059.5|2060|2059.5|2060.5|2059.5|2059|2058.5|26007
1635407460000|2021-10-28 07:51:00|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|2200
1635407470000|2021-10-28 07:51:10|2059|2058.5|2058.5|2058|2059|2059|2058.5|2058|5368
1635407480000|2021-10-28 07:51:20|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|6367
1635407490000|2021-10-28 07:51:30|2058.5|2058|2059|2058.5|2059|2058.5|2058|2057.5|10054
1635407500000|2021-10-28 07:51:40|2058.5|2058|2058|2057.5|2058.5|2058|2058|2057|7322
1635407510000|2021-10-28 07:51:50|2057.5|2057|2056.5|2056|2057.5|2057|2056.5|2056|5048
1635407520000|2021-10-28 07:52:00|2056|2055.5|2056.5|2056|2057|2056.5|2056|2055.5|28581
1635407530000|2021-10-28 07:52:10|2057|2056.5|2057.5|2057|2058|2057.5|2057|2056.5|7200
1635407540000|2021-10-28 07:52:20|2058|2057.5|2058|2057.5|2058.5|2058|2058|2057.5|7860
1635407550000|2021-10-28 07:52:30|2058.5|2058|2058.5|2058|2059|2058|2058.5|2058|2383
1635407560000|2021-10-28 07:52:40|2059|2057.5|2059|2058.5|2059|2058.5|2059|2057.5|3678
1635407570000|2021-10-28 07:52:50|2059.5|2059|2060|2059|2060|2059|2059.5|2059|7627
1635407580000|2021-10-28 07:53:00|2059.5|2059.5|2059.5|2058.5|2059.5|2059.5|2059.5|2058.5|1992
1635407590000|2021-10-28 07:53:10|2059|2059|2060.5|2059.5|2060.5|2059.5|2059|2059|7722
1635407600000|2021-10-28 07:53:20|2061|2060|2060.5|2060|2061.5|2061|2060.5|2060|13817
1635407610000|2021-10-28 07:53:30|2061|2059.5|2060.5|2060|2061|2060|2060|2059|2398
1635407620000|2021-10-28 07:53:40|2060|2059.5|2061.5|2060.5|2061.5|2060.5|2060|2059.5|2578
1635407630000|2021-10-28 07:53:50|2062|2061|2063|2062|2063|2062|2061.5|2061|5369
1635407640000|2021-10-28 07:54:00|2062.5|2062.5|2062.5|2061.5|2062.5|2062.5|2062|2061.5|5238
1635407650000|2021-10-28 07:54:10|2062||2062||2062||2062||925
1635407660000|2021-10-28 07:54:20|2061.5|2061|2061.5|2060.5|2061.5|2061.5|2061|2060.5|3530
1635407670000|2021-10-28 07:54:30|2061|2060|2061|2060|2061|2060|2061|2060|401
1635407680000|2021-10-28 07:54:40||2060.5||2060.5||2060.5||2060.5|376
1635407690000|2021-10-28 07:54:50||2060||2060.5||2060.5||2060|446
1635407700000|2021-10-28 07:55:00|2060.5|2060|2060|2059|2060.5|2060|2059.5|2059|2246
1635407710000|2021-10-28 07:55:10|2059.5|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|785
1635407720000|2021-10-28 07:55:20|2059|2058.5|2058|2057|2059|2059|2058|2057|16708
1635407730000|2021-10-28 07:55:30||2057.5||2057||2057.5||2057|594
1635407740000|2021-10-28 07:55:40|2057.5||2057.5||2057.5||2057.5||602
1635407750000|2021-10-28 07:55:50|2057|2056.5|2057|2056|2057|2056.5|2057|2056|720
1635407760000|2021-10-28 07:56:00|2056.5|2055.5|2056|2055|2056.5|2055.5|2056|2055|7434
1635407770000|2021-10-28 07:56:10|2056.5|2055.5|2057.5|2056.5|2057.5|2056.5|2056.5|2055|14844
1635407780000|2021-10-28 07:56:20|2058||2058||2058||2058||255
1635407790000|2021-10-28 07:56:30|2057.5|2057|2058|2057|2058|2057|2057|2057|3190
1635407800000|2021-10-28 07:56:40|2057.5|2057.5|2058.5|2057.5|2058.5|2057.5|2057.5|2057.5|2390
1635407810000|2021-10-28 07:56:50|2058|2058|2059|2058|2059|2058|2058|2058|1099
1635407820000|2021-10-28 07:57:00|2058.5|2057.5|2058|2057|2058.5|2057.5|2057.5|2057|1889
1635407830000|2021-10-28 07:57:10|2057.5|2056.5|2056.5|2055.5|2057.5|2056.5|2056|2055.5|3767
1635407840000|2021-10-28 07:57:20|2056|2056|2056.5|2055.5|2056.5|2056|2056|2055.5|2214
1635407850000|2021-10-28 07:57:30|2056|2055|2055.5|2054.5|2056|2055|2055|2054|6747
1635407860000|2021-10-28 07:57:40||2055||2055||2055||2054.5|1296
1635407870000|2021-10-28 07:57:50|2056|2055.5|2056|2055.5|2056.5|2056|2056|2055.5|17442
1635407880000|2021-10-28 07:58:00|2056.5|2055|2055|2054.5|2056.5|2055.5|2055|2054.5|4263
1635407890000|2021-10-28 07:58:10|2055.5|2055|2055|2054|2055.5|2055|2054.5|2054|5317
1635407900000|2021-10-28 07:58:20|2054.5|2053.5|2053.5|2052.5|2054.5|2053.5|2053.5|2052.5|4809
1635407910000|2021-10-28 07:58:30|2054|2053|2053.5|2052.5|2054|2053.5|2053.5|2052.5|11102
1635407920000|2021-10-28 07:58:40|2053|2053|2053.5|2052.5|2053.5|2053|2053|2052.5|1887
1635407930000|2021-10-28 07:58:50||2053||2053||2053||2053|0
1635407940000|2021-10-28 07:59:00|2053|2052.5|2053|2052.5|2053.5|2052.5|2053|2052.5|3647
1635407950000|2021-10-28 07:59:10|2052.5|2051.5|2051|2050.5|2052.5|2052|2051|2050.5|9529
1635407960000|2021-10-28 07:59:20|2051.5|2051|2052|2051|2052|2051|2051|2050.5|30052
1635407970000|2021-10-28 07:59:30|2051.5|2051.5|2051.5|2050.5|2052|2051.5|2051|2050.5|1782
1635407980000|2021-10-28 07:59:40|2052|2051|2051.5|2051|2052|2051|2051.5|2050.5|13667
1635407990000|2021-10-28 07:59:50|2051|2050.5|2052|2051|2052|2051|2051|2050.5|9722
1635408000000|2021-10-28 08:00:00|2051.5|2051.5|2051|2050.5|2052.5|2051.5|2051|2050.5|26684
1635408010000|2021-10-28 08:00:10|2051.5|2051|2051.5|2051|2052|2051|2051.5|2051|638
1635408020000|2021-10-28 08:00:20|2052|2051.5|2051|2050.5|2053|2052.5|2051|2050.5|15318
1635408030000|2021-10-28 08:00:30|2051.5||2051.5||2051.5||2051||4432
1635408040000|2021-10-28 08:00:40|2051|2049.5|2049|2048.5|2051|2049.5|2049|2048.5|30594
1635408050000|2021-10-28 08:00:50|2048.5|2048|2048.5|2048|2048.5|2048.5|2047.5|2047|11958
1635408060000|2021-10-28 08:01:00|2049|2047.5|2048|2047.5|2049|2048|2048|2047.5|6193
1635408070000|2021-10-28 08:01:10|2048.5|2048|2048.5|2047.5|2048.5|2048|2048|2047.5|3459
1635408080000|2021-10-28 08:01:20|2048|2047|2048|2047.5|2048.5|2047.5|2047.5|2047|1446
1635408090000|2021-10-28 08:01:30|2047.5|2047|2048|2047.5|2048|2047.5|2047.5|2047|5091
1635408100000|2021-10-28 08:01:40||2047||2047.5||2047.5||2047|0
1635408110000|2021-10-28 08:01:50|2047.5|2047|2047|2046.5|2047.5|2047|2047|2046.5|3239
1635408120000|2021-10-28 08:02:00|2046.5|2046|2048.5|2047.5|2049|2048|2046.5|2046|21357
1635408130000|2021-10-28 08:02:10|2048|2048|2050|2049|2050|2049|2048|2047|7912
1635408140000|2021-10-28 08:02:20|2049.5|2049.5|2049.5|2049|2050|2049.5|2049|2048|10738
1635408150000|2021-10-28 08:02:30|2050|2048.5|2051|2050|2051|2050|2049.5|2048.5|15204
1635408160000|2021-10-28 08:02:40|2051.5|2050.5|2051|2050|2052.5|2051.5|2050.5|2049.5|20154
1635408170000|2021-10-28 08:02:50|2050.5||2051||2051||2050.5||500
1635408180000|2021-10-28 08:03:00|2050.5|2050.5|2051.5|2050.5|2051.5|2050.5|2050.5|2050.5|3187
1635408200000|2021-10-28 08:03:20|2052|2051|2051.5|2050.5|2052.5|2051.5|2051|2050.5|3474
1635408210000|2021-10-28 08:03:30|2052|2051|2054|2053|2054.5|2054|2052|2051|40828
1635408220000|2021-10-28 08:03:40|2053.5|2052.5|2053|2052.5|2053.5|2053|2053|2052|5663
1635408230000|2021-10-28 08:03:50|2053.5|2053|2053.5|2053|2053.5|2053|2053|2052.5|1665
1635408240000|2021-10-28 08:04:00|2053|2052.5|2053.5|2052.5|2053.5|2052.5|2053|2052.5|2826
1635408250000|2021-10-28 08:04:10|2053|2052|2052.5|2052|2053|2052|2052.5|2052|952
1635408260000|2021-10-28 08:04:20||2051.5||2051.5||2052||2051.5|5133
1635408270000|2021-10-28 08:04:30|2054|2052|2054|2053.5|2054.5|2053.5|2053.5|2052|24782
1635408280000|2021-10-28 08:04:40|2054.5|2054|2054|2053.5|2054.5|2054|2053.5|2053|7901
1635408290000|2021-10-28 08:04:50|2054.5|2054|2054.5|2054|2055|2054|2054|2054|3720
1635408300000|2021-10-28 08:05:00|2054|2053.5|2053.5|2052.5|2054|2054|2053.5|2052.5|4906
1635408310000|2021-10-28 08:05:10|2053|2053|2054|2052.5|2055.5|2055|2053|2052.5|47617
1635408320000|2021-10-28 08:05:20|2053.5|2053|2053.5|2052.5|2054|2053|2053.5|2052.5|1139
1635408330000|2021-10-28 08:05:30|2053|2053|2053.5|2052.5|2055|2054.5|2053|2052.5|24295
1635408340000|2021-10-28 08:05:40|2053|2053|2054|2053.5|2055|2054|2053|2052.5|28811
1635408350000|2021-10-28 08:05:50|2054.5|2054|2055|2054|2055|2054.5|2054.5|2053.5|3960
1635408360000|2021-10-28 08:06:00|2054.5|2053.5|2054.5|2054|2055|2054|2054.5|2053.5|3448
1635408370000|2021-10-28 08:06:10|2055|2053.5|2054.5|2053.5|2055|2054|2053.5|2053|18978
1635408380000|2021-10-28 08:06:20||2054||2054||2054||2053.5|2257
1635408390000|2021-10-28 08:06:30|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|2416
1635408400000|2021-10-28 08:06:40|||||||||2709
1635408410000|2021-10-28 08:06:50|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|8541
1635408420000|2021-10-28 08:07:00|2054|2053.5|2054|2053.5|2054|2054|2054|2053|13261
1635408430000|2021-10-28 08:07:10|2053.5|2053|2053.5|2052.5|2054|2053|2053.5|2052.5|1893
1635408440000|2021-10-28 08:07:20|2053|2052|2053|2052|2053|2052|2053|2052|0
1635408450000|2021-10-28 08:07:30|2052.5|2051.5|2051.5|2051|2052.5|2051.5|2051.5|2051|500
1635408460000|2021-10-28 08:07:40|2052|2051.5|2052|2051|2052|2051.5|2051.5|2051|5549
1635408470000|2021-10-28 08:07:50|2052.5|2051.5|2048.5|2048|2052.5|2052|2048.5|2048|32323
1635408480000|2021-10-28 08:08:00|2048|2047.5|2048.5|2047.5|2048.5|2048|2048|2047.5|626
1635408490000|2021-10-28 08:08:10|2048|2048|2048.5|2048|2048.5|2048|2048|2047.5|2048
1635408500000|2021-10-28 08:08:20|2048|2047.5|2048|2047|2048|2047.5|2047.5|2047|1338
1635408510000|2021-10-28 08:08:30|2047.5|2046.5|2048.5|2047.5|2048.5|2048|2047|2046|5622
1635408520000|2021-10-28 08:08:40|2049|2048|2049|2048|2049.5|2049|2048.5|2048|7328
1635408530000|2021-10-28 08:08:50|2048.5|2047.5|2049|2048|2049|2048.5|2048.5|2047.5|2924
1635408540000|2021-10-28 08:09:00|2048.5|2047.5|2048.5|2047.5|2048.5|2047.5|2048.5|2047.5|590
1635408550000|2021-10-28 08:09:10|2048|2047|2049.5|2049|2049.5|2049|2048|2047|6149
1635408560000|2021-10-28 08:09:20|2050|2048.5|2049|2048|2050|2048.5|2048.5|2048|886
1635408570000|2021-10-28 08:09:30|2049.5|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|3155
1635408580000|2021-10-28 08:09:40|2049.5||2049.5||2049.5||2049.5||444
1635408590000|2021-10-28 08:09:50|2050|2049|2050|2049|2050|2049.5|2049.5|2049|3723
1635408600000|2021-10-28 08:10:00|2049.5|2048.5|2048.5|2048|2050|2049|2048.5|2048|8241
1635408610000|2021-10-28 08:10:10|2049|2048.5|2049|2048|2049|2048.5|2049|2048|7500
1635408620000|2021-10-28 08:10:20|2050.5|2050|2051|2050|2051|2050.5|2050|2049|18547
1635408630000|2021-10-28 08:10:30|2050.5|2050.5|2051.5|2050.5|2051.5|2050.5|2050.5|2050.5|4017
1635408650000|2021-10-28 08:10:50|2051|2050|2050.5|2050|2051|2050.5|2050.5|2050|4993
1635408660000|2021-10-28 08:11:00|||||||||9480
1635408670000|2021-10-28 08:11:10|2051|2050.5|2051|2050.5|2051|2050.5|2050.5|2050|14792
1635408680000|2021-10-28 08:11:20|2051.5||2051||2051.5||2051||0
1635408690000|2021-10-28 08:11:30|2050.5|2050|2051|2050|2051|2050|2050.5|2050|380
1635408700000|2021-10-28 08:11:40||2050.5||2050||2050.5||2050|1475
1635408710000|2021-10-28 08:11:50||2050.5||2050.5||2050.5||2050|1231
1635408720000|2021-10-28 08:12:00|2050.5|2050|2051|2050|2051|2050|2050.5|2050|0
1635408730000|2021-10-28 08:12:10||2050.5||2050.5||2050.5||2050.5|500
1635408740000|2021-10-28 08:12:20|2050.5|2050|2050.5|2050|2051|2050.5|2050.5|2050|11542
1635408750000|2021-10-28 08:12:30|2051|2050.5|2051.5|2050.5|2051.5|2050.5|2051|2050.5|1134
1635408760000|2021-10-28 08:12:40|2051|2051|2051|2050.5|2051.5|2051|2051|2050.5|3026
1635408770000|2021-10-28 08:12:50||2050||2050||2050||2050|4150
1635408780000|2021-10-28 08:13:00|2050.5|2049.5|2050.5|2050|2051.5|2050|2050.5|2049.5|17719
1635408790000|2021-10-28 08:13:10|2050|2049.5|2049|2048|2050|2050|2049|2048|12010
1635408800000|2021-10-28 08:13:20|2048.5|2048.5|2049|2048.5|2049|2048.5|2048.5|2048|1318
1635408810000|2021-10-28 08:13:30|||||||||1173
1635408820000|2021-10-28 08:13:40|2048.5|2048|2048.5|2048|2048.5|2048|2048.5|2048|1913
1635408840000|2021-10-28 08:14:00|2048|2047.5|2048|2047.5|2048|2047.5|2047.5|2047|9736
1635408850000|2021-10-28 08:14:10|2047.5|2047|2048.5|2048|2048.5|2048|2047.5|2047|4391
1635408860000|2021-10-28 08:14:20|2048|2047.5|2048|2047.5|2048.5|2048|2048|2047.5|3824
1635408870000|2021-10-28 08:14:30|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|2523
1635408880000|2021-10-28 08:14:40|2048|2047.5|2048|2047.5|2048|2047.5|2048|2047|1529
1635408890000|2021-10-28 08:14:50|2047.5|2047|2047.5|2047|2047.5|2047|2047.5|2047|4984
1635408900000|2021-10-28 08:15:00|||||||||349
1635408910000|2021-10-28 08:15:10|2047|2046.5|2047|2046.5|2047|2046.5|2046.5|2046|7304
1635408920000|2021-10-28 08:15:20||2046||2046.5||2046.5||2046|800
1635408930000|2021-10-28 08:15:30|2047.5|2047|2048|2047.5|2048.5|2048|2047.5|2047|12205
1635408940000|2021-10-28 08:15:40|2048.5|2048|2049|2048.5|2049.5|2048.5|2048.5|2048|2009
1635408950000|2021-10-28 08:15:50|2048.5|2048|2049|2048.5|2049|2048.5|2048.5|2048|7089
1635408960000|2021-10-28 08:16:00|||||||||1422
1635408970000|2021-10-28 08:16:10|2049.5|2049|2049.5|2048.5|2049.5|2049|2049.5|2048.5|1762
1635408980000|2021-10-28 08:16:20|2050|2049|2049.5|2048.5|2050|2049.5|2049.5|2048.5|5052
1635408990000|2021-10-28 08:16:30|2049|2048|2049|2048.5|2049|2048.5|2048.5|2048|8925
1635409000000|2021-10-28 08:16:40|2048.5|2048|2048.5|2047.5|2049|2048|2048|2047.5|19808
1635409010000|2021-10-28 08:16:50|2048|2048|2048|2047.5|2048|2048|2047.5|2047|5150
1635409020000|2021-10-28 08:17:00|2047.5|2046|2046.5|2045.5|2047.5|2046.5|2046|2045|20581
1635409030000|2021-10-28 08:17:10||2046||2046||2046||2046|1077
1635409040000|2021-10-28 08:17:20|2047|2046.5|2046|2045|2047|2046.5|2046|2045|5734
1635409050000|2021-10-28 08:17:30|2045.5|2045.5|2045.5|2045|2046|2045.5|2045.5|2044.5|14523
1635409060000|2021-10-28 08:17:40|2045|2044.5|2043|2042.5|2045|2045|2043|2042.5|10602
1635409070000|2021-10-28 08:17:50|2042.5|2041|2042.5|2041.5|2042.5|2042|2041.5|2041|21983
1635409080000|2021-10-28 08:18:00|2042|2041|2040|2039.5|2042|2041|2039.5|2039|33643
1635409090000|2021-10-28 08:18:10|2040.5|2039|2039.5|2039|2040.5|2039|2039.5|2039|3022
1635409100000|2021-10-28 08:18:20|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|4423
1635409110000|2021-10-28 08:18:30|2040|2039.5|2039.5|2039|2040.5|2040|2039.5|2038.5|8989
1635409120000|2021-10-28 08:18:40|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2038.5|4821
1635409130000|2021-10-28 08:18:50|2039|2038.5|2039.5|2039|2040|2039|2039|2038|4712
1635409140000|2021-10-28 08:19:00|2040|2039.5|2041.5|2040.5|2041.5|2041|2039.5|2039|30823
1635409150000|2021-10-28 08:19:10|2041|2040|2042|2041|2042.5|2041.5|2041|2040|9216
1635409160000|2021-10-28 08:19:20|2041.5||2042||2042||2041.5||100
1635409170000|2021-10-28 08:19:30|2041.5|2041.5|2041.5|2041|2042|2041.5|2041.5|2041|3978
1635409180000|2021-10-28 08:19:40|2041|2040.5|2041|2040|2041|2040.5|2041|2040|4775
1635409190000|2021-10-28 08:19:50|2040.5|2040.5|2039.5|2039|2041|2040.5|2039.5|2039|15419
1635409200000|2021-10-28 08:20:00|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2039|3030
1635409210000|2021-10-28 08:20:10|2040|2039.5|2039.5|2039|2040|2039.5|2039.5|2038.5|8597
1635409220000|2021-10-28 08:20:20|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|1497
1635409230000|2021-10-28 08:20:30|2040|2039.5|2040.5|2039.5|2041|2040.5|2040|2039|12338
1635409240000|2021-10-28 08:20:40|2040|2039|2040|2039|2040.5|2039.5|2040|2039|2856
1635409250000|2021-10-28 08:20:50|||||||||50
1635409260000|2021-10-28 08:21:00|2039.5|2038.5|2038.5|2037.5|2039.5|2039|2038.5|2037.5|17528
1635409270000|2021-10-28 08:21:10|2038|2037|2037|2036.5|2038|2037|2037|2036.5|2174
1635409280000|2021-10-28 08:21:20|2036.5|2036|2036.5|2036|2037|2036.5|2035.5|2034.5|40323
1635409290000|2021-10-28 08:21:30|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|8195
1635409300000|2021-10-28 08:21:40|2037|2035.5|2035.5|2035|2037|2036.5|2035|2034.5|16989
1635409310000|2021-10-28 08:21:50|2036|2035.5|2035.5|2035|2036.5|2036|2035.5|2035|13911
1635409320000|2021-10-28 08:22:00|2036|2034.5|2036|2035|2036|2035.5|2035.5|2034.5|6881
1635409330000|2021-10-28 08:22:10|2035.5|2034.5|2035|2034|2035.5|2034.5|2034.5|2033.5|8974
1635409340000|2021-10-28 08:22:20|2034.5|2033.5|2033.5|2032.5|2035|2034|2033.5|2032.5|7619
1635409350000|2021-10-28 08:22:30|2033|2033|2032|2031.5|2033.5|2033|2032|2031.5|8828
1635409360000|2021-10-28 08:22:40|2033|2032|2034|2033.5|2034.5|2034|2032.5|2032|30058
1635409370000|2021-10-28 08:22:50|2033.5|2033|2032.5|2032|2033.5|2033|2032.5|2032|6604
1635409380000|2021-10-28 08:23:00|2033|2032.5|2033|2032.5|2034|2033.5|2033|2032|9461
1635409390000|2021-10-28 08:23:10|2032.5|2032|2033.5|2033|2034|2033|2032.5|2031.5|8461
1635409400000|2021-10-28 08:23:20||2032.5||2033||2033||2032.5|3149
1635409410000|2021-10-28 08:23:30|2033|2032.5|2033.5|2033|2034.5|2033.5|2033|2032.5|6057
1635409420000|2021-10-28 08:23:40|2034|2032.5|2033|2032|2034|2033|2032.5|2032|9278
1635409430000|2021-10-28 08:23:50|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|2033.5|2032.5|1457
1635409440000|2021-10-28 08:24:00|2033|2033|2034|2033|2034|2033|2033|2032.5|4682
1635409450000|2021-10-28 08:24:10|2033.5||2034||2034||2033.5||1210
1635409460000|2021-10-28 08:24:20|2034.5|2033.5|2034|2033|2034.5|2034|2033.5|2033|13362
1635409470000|2021-10-28 08:24:30|2034.5|2033.5|2034.5|2033.5|2034.5|2033.5|2034|2033|1966
1635409480000|2021-10-28 08:24:40|2034|2034|2037.5|2036.5|2038|2037|2034|2034|39184
1635409490000|2021-10-28 08:24:50|2037|2037|2038|2037|2038|2037.5|2037|2036.5|7843
1635409500000|2021-10-28 08:25:00|2038.5|2037.5|2039|2038|2039.5|2039|2038.5|2037.5|16981
1635409510000|2021-10-28 08:25:10||2038.5||2038||2038.5||2038|0
1635409520000|2021-10-28 08:25:20|2038.5|2037.5|2038.5|2038|2039|2038|2038|2037|13241
1635409530000|2021-10-28 08:25:30|2039|2038.5|2037.5|2037|2039|2038.5|2037.5|2037|7476
1635409540000|2021-10-28 08:25:40|2037|2036.5|2037|2036.5|2037|2036.5|2036|2035.5|20917
1635409550000|2021-10-28 08:25:50|2037.5|2037|2036|2035|2037.5|2037|2035.5|2035|11174
1635409560000|2021-10-28 08:26:00|2036.5|2035.5|2036.5|2035.5|2036.5|2036|2036|2035.5|1390
1635409570000|2021-10-28 08:26:10|2036|2036|2035.5|2034.5|2036|2036|2035|2034.5|19132
1635409580000|2021-10-28 08:26:20|2035|2034|2034|2033.5|2035|2034|2034|2033.5|6313
1635409590000|2021-10-28 08:26:30|2034.5|2033|2034|2033.5|2034.5|2034|2034|2033|2327
1635409600000|2021-10-28 08:26:40|||||||||241
1635409610000|2021-10-28 08:26:50|2034.5|2034|2034.5|2034|2035.5|2035|2033.5|2033|20269
1635409620000|2021-10-28 08:27:00|2034|2033.5|2034.5|2033.5|2035|2034|2034|2033.5|3339
1635409630000|2021-10-28 08:27:10|2035|2034|2035.5|2034.5|2035.5|2034.5|2035|2034|1996
1635409640000|2021-10-28 08:27:20|2035|2035|2036|2035.5|2037|2036.5|2034|2033.5|17177
1635409650000|2021-10-28 08:27:30|2035.5|2035|2036|2035.5|2036.5|2036|2035.5|2035|3100
1635409660000|2021-10-28 08:27:40|2035.5|2035|2036|2035|2036|2035|2035.5|2035|4020
1635409670000|2021-10-28 08:27:50|2035.5|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|5254
1635409680000|2021-10-28 08:28:00|2035|2034|2035|2034.5|2035|2034.5|2035|2034|0
1635409690000|2021-10-28 08:28:10|2035.5|2035|2036|2035.5|2036|2035.5|2035|2035|9782
1635409700000|2021-10-28 08:28:20||2035||2035.5||2035.5||2035|3381
1635409710000|2021-10-28 08:28:30|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|762
1635409720000|2021-10-28 08:28:40|2035.5|2035|2036.5|2035.5|2037.5|2037|2035.5|2034.5|27268
1635409730000|2021-10-28 08:28:50|2037|2036|2036.5|2036|2038|2037|2036.5|2035.5|40555
1635409740000|2021-10-28 08:29:00||2035.5||2036||2036||2035.5|1873
1635409750000|2021-10-28 08:29:10|2037|2035.5|2037|2036|2037.5|2036.5|2036.5|2035.5|8292
1635409760000|2021-10-28 08:29:20|2036.5|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|557
1635409770000|2021-10-28 08:29:30|2037|2035.5|2036.5|2035.5|2037|2036.5|2036|2035.5|6365
1635409780000|2021-10-28 08:29:40|2036|2035|2037.5|2036.5|2037.5|2037|2036|2035|12492
1635409790000|2021-10-28 08:29:50|2038|2037|2037|2036.5|2038|2037.5|2036.5|2035.5|45788
1635409800000|2021-10-28 08:30:00|2037.5|2037.5|2036.5|2036|2038|2037.5|2036|2035.5|11738
1635409810000|2021-10-28 08:30:10|2037|2036.5|2037|2036.5|2037.5|2037|2037|2036|11521
1635409820000|2021-10-28 08:30:20|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|2150
1635409840000|2021-10-28 08:30:40|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|6250
1635409850000|2021-10-28 08:30:50|||||||||50
1635409860000|2021-10-28 08:31:00|2037.5|2037|2037.5|2037|2037.5|2037|2037|2036.5|6137
1635409870000|2021-10-28 08:31:10|2038|2037.5|2039|2038|2040|2039|2038|2037.5|27146
1635409880000|2021-10-28 08:31:20|2038.5|2037.5|2040|2039.5|2040.5|2039.5|2038.5|2037.5|13993
1635409890000|2021-10-28 08:31:30|2039.5|2039|2039.5|2039|2040|2039.5|2039|2038|16686
1635409900000|2021-10-28 08:31:40|2040|2039.5|2039|2038|2040|2039.5|2038|2037.5|15155
1635409910000|2021-10-28 08:31:50|2038.5|2038.5|2040|2039|2040|2039|2038.5|2038.5|3539
1635409920000|2021-10-28 08:32:00|2040.5|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|2112
1635409930000|2021-10-28 08:32:10|2040.5|2039|2040.5|2040|2041|2040.5|2040|2039|11974
1635409940000|2021-10-28 08:32:20|2040|2039.5|2040|2039.5|2040|2040|2040|2039.5|4167
1635409950000|2021-10-28 08:32:30|2040.5|2040|2040|2039|2040.5|2040|2040|2039|13167
1635409960000|2021-10-28 08:32:40|2040.5|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|3842
1635409970000|2021-10-28 08:32:50|2040.5|2040|2040.5|2040|2040.5|2040|2040|2040|2957
1635409980000|2021-10-28 08:33:00|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040|3512
1635409990000|2021-10-28 08:33:10|2040.5|2040|2039.5|2038.5|2040.5|2040|2038.5|2038|19795
1635410000000|2021-10-28 08:33:20|2040|2039|2042|2041.5|2042|2041.5|2040|2039|7935
1635410010000|2021-10-28 08:33:30|2041.5|2041|2041.5|2041|2041.5|2041|2040|2039.5|13231
1635410020000|2021-10-28 08:33:40|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|5478
1635410030000|2021-10-28 08:33:50|2042.5|2042|2043|2042.5|2043.5|2042.5|2042|2041.5|2171
1635410040000|2021-10-28 08:34:00|2043.5|2043|2043|2042.5|2044|2043|2043|2042.5|782
1635410050000|2021-10-28 08:34:10|2043.5|2043|2044|2043.5|2044.5|2043.5|2042.5|2042|26250
1635410060000|2021-10-28 08:34:20|2044.5|2044|2044|2043.5|2044.5|2044|2044|2043.5|2578
1635410070000|2021-10-28 08:34:30|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|1913
1635410080000|2021-10-28 08:34:40|2045.5|2045|2046.5|2045.5|2046.5|2045.5|2045.5|2045|7859
1635410090000|2021-10-28 08:34:50|2047|2046|2047|2046|2047|2046.5|2046|2045|6937
1635410100000|2021-10-28 08:35:00||2046.5||2046.5||2046.5||2046|5072
1635410110000|2021-10-28 08:35:10|2046.5|2046|2046.5|2046|2047|2046.5|2046.5|2046|5308
1635410120000|2021-10-28 08:35:20|2046|2045.5|2046|2045.5|2046|2045.5|2045.5|2044.5|11357
1635410130000|2021-10-28 08:35:30|2046.5|2046|2047|2046|2047|2046|2046|2045.5|1977
1635410140000|2021-10-28 08:35:40|2047.5|2046.5|2048|2047.5|2048.5|2048|2047.5|2046.5|6652
1635410150000|2021-10-28 08:35:50|2047.5|2047|2046|2045.5|2047.5|2047|2046|2045.5|1518
1635410160000|2021-10-28 08:36:00|2045.5|2045|2043.5|2043|2046|2045|2043.5|2043|6894
1635410170000|2021-10-28 08:36:10|2044|2043.5|2043.5|2043|2044|2043.5|2043.5|2043|4562
1635410180000|2021-10-28 08:36:20|2044|2042.5|2042|2041.5|2044|2043|2042|2041.5|2317
1635410190000|2021-10-28 08:36:30|2041.5|2041|2040|2039.5|2042|2041|2039.5|2039|21555
1635410200000|2021-10-28 08:36:40|2039.5|2039|2038|2037.5|2039.5|2039.5|2038|2037|33093
1635410210000|2021-10-28 08:36:50|2038.5|2038|2039|2037.5|2039|2038.5|2038|2037.5|2412
1635410220000|2021-10-28 08:37:00|2038.5|2037|2037|2036|2038.5|2037.5|2036.5|2036|4452
1635410230000|2021-10-28 08:37:10|2037.5|2036.5|2039|2038.5|2039|2038.5|2037.5|2036.5|5288
1635410240000|2021-10-28 08:37:20|2039.5|2039|2040.5|2039.5|2041|2040.5|2039|2038.5|20698
1635410250000|2021-10-28 08:37:30|2040|2039|2038.5|2037.5|2040|2039.5|2038.5|2037.5|26506
1635410260000|2021-10-28 08:37:40|2038|2038|2038.5|2038|2039|2038|2038|2038|3120
1635410270000|2021-10-28 08:37:50|2038|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|4972
1635410280000|2021-10-28 08:38:00|2038|2037.5|2038|2037.5|2038.5|2037.5|2037.5|2037|6036
1635410290000|2021-10-28 08:38:10|2038.5||2038||2038.5||2038||1141
1635410300000|2021-10-28 08:38:20|2037.5|2037|2037.5|2037|2038|2037.5|2037|2036.5|3912
1635410310000|2021-10-28 08:38:30|2038|2037.5|2038|2037.5|2038|2037.5|2037.5|2037|1584
1635410320000|2021-10-28 08:38:40|2038.5|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|1943
1635410330000|2021-10-28 08:38:50|2038||2038||2038||2038||217
1635410340000|2021-10-28 08:39:00|2038.5|2038|2038.5|2037.5|2038.5|2038|2037.5|2037|9741
1635410350000|2021-10-28 08:39:10|2038|2037|2037.5|2036.5|2038|2037.5|2037|2036.5|6754
1635410360000|2021-10-28 08:39:20|2038|2037|2039|2038|2039.5|2038.5|2038|2037|6272
1635410370000|2021-10-28 08:39:30|2038.5|2037.5|2039|2038.5|2039.5|2038.5|2038|2037.5|16625
1635410380000|2021-10-28 08:39:40|2039.5||2039.5||2039.5||2039||1956
1635410390000|2021-10-28 08:39:50|2040|2039|2040|2039.5|2040|2039.5|2039.5|2039|1440
1635410400000|2021-10-28 08:40:00|2040.5|2040|2040.5|2040|2041|2040.5|2040|2039.5|17718
1635410410000|2021-10-28 08:40:10|2040|2039.5|2040.5|2040|2041|2040|2039.5|2039|3428
1635410420000|2021-10-28 08:40:20|2040|2039.5|2041|2040.5|2041|2040.5|2040|2039|3564
1635410430000|2021-10-28 08:40:30|2041.5|2041|2042.5|2042|2042.5|2042|2041|2041|10153
1635410440000|2021-10-28 08:40:40|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|771
1635410450000|2021-10-28 08:40:50||2042.5||2043||2043||2042.5|200
1635410460000|2021-10-28 08:41:00|2044|2043.5|2043|2042|2044|2043.5|2042.5|2042|8232
1635410470000|2021-10-28 08:41:10||2042.5||2042||2042.5||2042|80
1635410480000|2021-10-28 08:41:20|2042.5|2042.5|2043|2042|2043|2042.5|2042.5|2041|24000
1635410490000|2021-10-28 08:41:30|2042.5|2041.5|2041.5|2041|2043|2042|2041.5|2041|4167
1635410500000|2021-10-28 08:41:40|2042|2041.5|2042|2041.5|2042.5|2042|2041.5|2041|3519
1635410510000|2021-10-28 08:41:50|2042.5|2042|2042.5|2041.5|2042.5|2042|2042|2041.5|1951
1635410520000|2021-10-28 08:42:00||2042||2042||2042||2042|147
1635410530000|2021-10-28 08:42:10|2043|2042.5|2042.5|2042|2043|2042.5|2042.5|2042|12831
1635410540000|2021-10-28 08:42:20|2043|2042.5|2043.5|2042.5|2043.5|2042.5|2043|2042.5|2522
1635410550000|2021-10-28 08:42:30|2043||2043.5||2043.5||2043||1195
1635410560000|2021-10-28 08:42:40|2043|2042|2043.5|2043|2043.5|2043|2043|2042|4523
1635410570000|2021-10-28 08:42:50|2044|2043.5|2045.5|2044.5|2045.5|2044.5|2044|2043.5|12190
1635410580000|2021-10-28 08:43:00|2046|2045|2046|2045.5|2047|2046.5|2046|2045|4746
1635410590000|2021-10-28 08:43:10|2045.5|2045|2046|2045.5|2046.5|2045.5|2045.5|2045|2658
1635410600000|2021-10-28 08:43:20|2046.5|2046|2045|2044.5|2046.5|2046|2045|2044.5|6818
1635410610000|2021-10-28 08:43:30|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|1321
1635410620000|2021-10-28 08:43:40|2044.5|2044|2044.5|2043.5|2045|2044.5|2044.5|2043.5|230
1635410630000|2021-10-28 08:43:50|2044|2043|2043.5|2042.5|2044|2043.5|2043|2042.5|4302
1635410640000|2021-10-28 08:44:00|2043|2043|2043|2042.5|2043|2043|2043|2042.5|150
1635410650000|2021-10-28 08:44:10|2042.5|2042|2042.5|2042|2043|2042.5|2042.5|2042|189
1635410660000|2021-10-28 08:44:20||2041.5||2042||2042||2041.5|400
1635410670000|2021-10-28 08:44:30|2043|2042.5|2042|2041|2043|2042.5|2041.5|2041|4151
1635410680000|2021-10-28 08:44:40|2041.5|2041.5|2042|2041.5|2042|2041.5|2041.5|2041|150
1635410690000|2021-10-28 08:44:50|||||||||220
1635410700000|2021-10-28 08:45:00|2042.5|2042|2043|2042.5|2043|2042.5|2041.5|2041|8232
1635410710000|2021-10-28 08:45:10|2042.5|2042|2042.5|2042|2042.5|2042|2042.5|2042|13633
1635410720000|2021-10-28 08:45:20|2042|2041.5|2042|2041.5|2042|2041.5|2042|2041.5|0
1635410730000|2021-10-28 08:45:30|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|5436
1635410740000|2021-10-28 08:45:40|2041|2040.5|2041|2040|2041|2041|2040.5|2040|10217
1635410750000|2021-10-28 08:45:50|2041.5|2040.5|2042|2041.5|2042|2041.5|2041.5|2040.5|4287
1635410760000|2021-10-28 08:46:00|2041.5|2041|2041.5|2040.5|2041.5|2041|2041.5|2040.5|3108
1635410770000|2021-10-28 08:46:10||2041||2041||2041||2041|922
1635410780000|2021-10-28 08:46:20|2042|2041.5|2042|2041.5|2042.5|2042|2042|2041.5|8281
1635410790000|2021-10-28 08:46:30|2041.5|2041|2042.5|2041.5|2042.5|2042|2041.5|2041|1600
1635410800000|2021-10-28 08:46:40|2042|2041|2042|2041.5|2042|2041.5|2041.5|2041|3926
1635410810000|2021-10-28 08:46:50|2042.5|2041|2042|2041|2042.5|2041|2042|2041|0
1635410820000|2021-10-28 08:47:00|2041.5|2040.5|2041.5|2041|2041.5|2041|2041|2040|7479
1635410830000|2021-10-28 08:47:10|2042|2041.5|2042|2041|2042|2041.5|2041.5|2041|4229
1635410840000|2021-10-28 08:47:20|2041.5|2040.5|2041.5|2041|2042|2041|2040.5|2040|18206
1635410850000|2021-10-28 08:47:30|2041|2040.5|2041.5|2041|2041.5|2041|2041|2040.5|932
1635410860000|2021-10-28 08:47:40|2041|2040.5|2041|2040.5|2041.5|2041|2041|2040.5|4635
1635410870000|2021-10-28 08:47:50|2041.5|2041|2042|2041|2042|2041.5|2041.5|2040.5|9803
1635410880000|2021-10-28 08:48:00|2041.5|2041.5|2042.5|2042|2043|2042.5|2041.5|2041.5|6188
1635410890000|2021-10-28 08:48:10|2042|2041.5|2042.5|2042|2043|2042.5|2042|2041.5|2609
1635410900000|2021-10-28 08:48:20|2043|2042.5|2043.5|2043|2044|2043.5|2043|2042.5|6312
1635410910000|2021-10-28 08:48:30|2044|2043.5|2044|2043.5|2044|2043.5|2043.5|2043|6353
1635410920000|2021-10-28 08:48:40|2044.5|2044|2044.5|2044|2045|2044|2044.5|2043.5|1419
1635410930000|2021-10-28 08:48:50|2045|2044.5|2045.5|2044.5|2045.5|2044.5|2045|2044.5|3041
1635410940000|2021-10-28 08:49:00|2045|2045|2044.5|2043.5|2045|2045|2044|2043.5|5457
1635410950000|2021-10-28 08:49:10|2044|2044|2044.5|2044|2044.5|2044|2044|2043.5|2096
1635410960000|2021-10-28 08:49:20|2044|2043.5|2043.5|2043|2045|2044|2043.5|2043|2962
1635410970000|2021-10-28 08:49:30||2042.5||2043||2043||2042.5|4759
1635410980000|2021-10-28 08:49:40||2042.5||2043||2043||2042.5|0
1635410990000|2021-10-28 08:49:50|2043|2042.5|2043|2042.5|2043.5|2043|2043|2042.5|1868
1635411000000|2021-10-28 08:50:00|2043.5|2043|2043.5|2042.5|2044|2043.5|2043.5|2042.5|4624
1635411010000|2021-10-28 08:50:10|2043|2043|2043|2042.5|2043.5|2043|2043|2042.5|5258
1635411020000|2021-10-28 08:50:20|2042.5|2042|2042|2041.5|2043|2042.5|2042|2041.5|2553
1635411030000|2021-10-28 08:50:30|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|3519
1635411040000|2021-10-28 08:50:40|2042|2041.5|2042.5|2042|2043|2042.5|2042|2041.5|9482
1635411050000|2021-10-28 08:50:50|2043|2042.5|2042|2041|2043|2042.5|2042|2041|1284
1635411060000|2021-10-28 08:51:00|2041.5|2041.5|2042|2041|2042|2041.5|2041.5|2041|3680
1635411070000|2021-10-28 08:51:10|2041.5|2041.5|2042|2041|2042|2041.5|2041.5|2041|2225
1635411080000|2021-10-28 08:51:20|2041.5|2041.5|2041.5|2041|2041.5|2041.5|2041|2040.5|4099
1635411090000|2021-10-28 08:51:30|2041|2040.5|2042|2041.5|2042.5|2041.5|2039.5|2039|19876
1635411100000|2021-10-28 08:51:40|2041.5|2041|2041|2040.5|2041.5|2041|2040.5|2040|8990
1635411110000|2021-10-28 08:51:50|2040.5|2040|2042|2041|2042|2041|2040|2039.5|3987
1635411120000|2021-10-28 08:52:00|2041.5||2042||2042||2041.5||0
1635411130000|2021-10-28 08:52:10|2041.5||2042||2042||2041.5||0
1635411150000|2021-10-28 08:52:30|2041.5||2041.5||2042||2041.5||2579
1635411160000|2021-10-28 08:52:40|2042|2040.5|2041|2040.5|2042|2041|2040.5|2040|6953
1635411170000|2021-10-28 08:52:50|2041.5|2041|2041.5|2041|2042|2041|2041.5|2040.5|1864
1635411180000|2021-10-28 08:53:00|2042|2041.5|2042.5|2042|2043.5|2042.5|2042|2041.5|4077
1635411190000|2021-10-28 08:53:10|2042|2041.5|2042.5|2042|2042.5|2042|2042|2041.5|2856
1635411200000|2021-10-28 08:53:20|2042|2041.5|2042|2041.5|2042.5|2042|2042|2041.5|1352
1635411210000|2021-10-28 08:53:30|2041.5|2041|2042|2041.5|2042.5|2041.5|2041.5|2041|656
1635411220000|2021-10-28 08:53:40|2041.5|2041|2041.5|2041|2041.5|2041.5|2041.5|2041|764
1635411230000|2021-10-28 08:53:50|2041|2040.5|2040|2039.5|2041|2040.5|2040|2039.5|11189
1635411240000|2021-10-28 08:54:00|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|2205
1635411250000|2021-10-28 08:54:10|||||||||1681
1635411260000|2021-10-28 08:54:20|2040.5|2040|2040|2039.5|2041|2040.5|2039.5|2039|17315
1635411270000|2021-10-28 08:54:30|2040.5|2040|2040.5|2040|2040.5|2040|2040|2039.5|695
1635411280000|2021-10-28 08:54:40|2040|2039.5|2041.5|2041|2042|2041.5|2040|2039.5|27813
1635411290000|2021-10-28 08:54:50|2042|2041.5|2044|2043.5|2044|2043.5|2042|2041.5|9545
1635411300000|2021-10-28 08:55:00|2043.5|2043|2043|2042.5|2043.5|2043|2042.5|2042|2191
1635411310000|2021-10-28 08:55:10|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|2358
1635411320000|2021-10-28 08:55:20|2042.5|2042|2042.5|2042|2042.5|2042.5|2042.5|2042|3656
1635411330000|2021-10-28 08:55:30|2043|2042.5|2043|2042.5|2043|2042.5|2043|2042.5|2211
1635411340000|2021-10-28 08:55:40|2042.5|2042|2043|2042.5|2043|2042.5|2042.5|2042|5750
1635411350000|2021-10-28 08:55:50|2043.5|2043|2043.5|2043|2044|2043.5|2043|2042.5|8692
1635411360000|2021-10-28 08:56:00|2044|2043.5|2044|2043|2044|2043.5|2043.5|2043|1756
1635411370000|2021-10-28 08:56:10|2044.5|2043.5|2045|2044.5|2045|2044.5|2044.5|2043.5|2210
1635411380000|2021-10-28 08:56:20|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|1720
1635411390000|2021-10-28 08:56:30|2044.5|2044|2043.5|2043|2044.5|2044|2043.5|2043|1057
1635411400000|2021-10-28 08:56:40|2044|2043.5|2045|2044|2045|2044.5|2044|2043|3285
1635411410000|2021-10-28 08:56:50|2044.5|2043.5|2043.5|2043|2044.5|2043.5|2043.5|2043|4137
1635411420000|2021-10-28 08:57:00|2043|2042.5|2043.5|2043|2043.5|2043|2043|2042.5|2517
1635411440000|2021-10-28 08:57:20|2043|2042.5|2042|2041.5|2043|2042.5|2042|2041.5|23657
1635411450000|2021-10-28 08:57:30|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|4122
1635411460000|2021-10-28 08:57:40|2042|2041.5|2042.5|2041.5|2042.5|2042|2042|2041.5|2349
1635411470000|2021-10-28 08:57:50|2042|2042|2043|2042.5|2043.5|2043|2042|2041.5|3205
1635411480000|2021-10-28 08:58:00|2043.5|2042|2043.5|2043|2044|2043.5|2043|2042|9691
1635411490000|2021-10-28 08:58:10|2044||2043.5||2044||2043.5||607
1635411500000|2021-10-28 08:58:20|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043.5|400
1635411510000|2021-10-28 08:58:30|||||||||200
1635411520000|2021-10-28 08:58:40|2044.5|2043|2043.5|2043|2044.5|2043.5|2043.5|2042.5|5040
1635411530000|2021-10-28 08:58:50|2044|2043.5|2044|2043.5|2044.5|2043.5|2044|2043.5|1873
1635411540000|2021-10-28 08:59:00|2043.5|2043|2044|2043.5|2044|2043.5|2043.5|2043|669
1635411550000|2021-10-28 08:59:10|2043.5|2043|2043.5|2043|2044|2043.5|2043.5|2043|5146
1635411560000|2021-10-28 08:59:20|2044|2043.5|2044|2043.5|2044|2043.5|2044|2043|2246
1635411570000|2021-10-28 08:59:30|2044.5|2043|2044|2043.5|2044.5|2043.5|2044|2043|7324
1635411580000|2021-10-28 08:59:40|2044.5|2043|2044|2043|2044.5|2043|2044|2043|0
1635411590000|2021-10-28 08:59:50|2043.5|2042.5|2042.5|2041.5|2043.5|2042.5|2042.5|2041.5|1134
1635411600000|2021-10-28 09:00:00|2042|2042|2042|2041.5|2042|2042|2042|2041.5|3042
1635411610000|2021-10-28 09:00:10|2042.5|2041|2042.5|2041.5|2042.5|2041.5|2042|2041|2463
1635411620000|2021-10-28 09:00:20|2042|2041|2041.5|2041|2042|2041.5|2041.5|2040.5|5640
1635411630000|2021-10-28 09:00:30|2042|2040.5|2041.5|2041|2042|2041|2041.5|2040.5|800
1635411640000|2021-10-28 09:00:40|2041|2040.5|2041|2040.5|2041|2041|2041|2040.5|400
1635411650000|2021-10-28 09:00:50|2041.5|2041|2040|2039.5|2041.5|2041|2040|2039|14087
1635411660000|2021-10-28 09:01:00|2040.5|2040|2040.5|2039.5|2040.5|2040|2040.5|2039.5|2011
1635411670000|2021-10-28 09:01:10|2041|2040|2040.5|2040|2041|2040.5|2040.5|2039.5|10586
1635411680000|2021-10-28 09:01:20|2040|2039.5|2040|2039|2040|2039.5|2040|2039|5509
1635411690000|2021-10-28 09:01:30|2039.5|2039.5|2039.5|2039|2039.5|2039.5|2039.5|2039|1278
1635411700000|2021-10-28 09:01:40|2039|2038.5|2038|2037|2039|2038.5|2037.5|2037|8369
1635411710000|2021-10-28 09:01:50|2037.5|2037.5|2037.5|2037|2038|2037.5|2037.5|2036.5|3122
1635411720000|2021-10-28 09:02:00|2038|2037.5|2037.5|2037|2038.5|2038|2037.5|2036.5|2913
1635411730000|2021-10-28 09:02:10|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|828
1635411740000|2021-10-28 09:02:20|2037|2036.5|2036|2035.5|2037|2036.5|2036|2035|8721
1635411750000|2021-10-28 09:02:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1866
1635411760000|2021-10-28 09:02:40|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|6917
1635411770000|2021-10-28 09:02:50|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036|4678
1635411780000|2021-10-28 09:03:00|||||||||1718
1635411790000|2021-10-28 09:03:10|2036.5|2036|2036.5|2036|2037|2036|2036.5|2036|3057
1635411800000|2021-10-28 09:03:20|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|2029
1635411810000|2021-10-28 09:03:30|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|1660
1635411820000|2021-10-28 09:03:40|||||||||500
1635411830000|2021-10-28 09:03:50|2037|2035.5|2036.5|2036|2037|2036|2036.5|2035.5|2165
1635411840000|2021-10-28 09:04:00|2036|2035.5|2035|2034|2036|2035.5|2035|2034|87456
1635411850000|2021-10-28 09:04:10|2035.5|2034.5|2035|2034|2035.5|2035|2034.5|2034|18592
1635411860000|2021-10-28 09:04:20|2035.5|2034.5|2035|2034.5|2036|2035.5|2035|2034.5|9041
1635411870000|2021-10-28 09:04:30||2034||2034||2034.5||2034|3249
1635411880000|2021-10-28 09:04:40|2035.5|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|2474
1635411890000|2021-10-28 09:04:50|2036|2035.5|2035.5|2035|2036.5|2035.5|2035.5|2034.5|8470
1635411900000|2021-10-28 09:05:00|2035|2034.5|2034.5|2034|2035|2034.5|2034|2033.5|3409
1635411910000|2021-10-28 09:05:10|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|3272
1635411920000|2021-10-28 09:05:20|2035|2034.5|2033|2032.5|2035.5|2034.5|2033|2032.5|90365
1635411930000|2021-10-28 09:05:30|2033.5|2033|2037|2036.5|2037.5|2037|2033.5|2033|134920
1635411940000|2021-10-28 09:05:40|2037.5|2037|2034.5|2034|2039|2038.5|2034.5|2034|23569
1635411950000|2021-10-28 09:05:50|2035|2034.5|2033.5|2033|2035|2034.5|2033.5|2033|2194
1635411960000|2021-10-28 09:06:00|2034|2033.5|2034.5|2033.5|2034.5|2034|2034|2033.5|4892
1635411970000|2021-10-28 09:06:10|2034|2034|2034|2033.5|2034|2034|2034|2033.5|0
1635411980000|2021-10-28 09:06:20|2034.5|2034|2034.5|2034|2035|2034.5|2034|2033.5|9858
1635411990000|2021-10-28 09:06:30|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1402
1635412000000|2021-10-28 09:06:40|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|2055
1635412010000|2021-10-28 09:06:50|2035|2033.5|2034|2033.5|2035|2033.5|2034|2033.5|1400
1635412020000|2021-10-28 09:07:00|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|3839
1635412030000|2021-10-28 09:07:10|2033.5|2033|2033.5|2033|2034|2033|2033.5|2033|1745
1635412040000|2021-10-28 09:07:20|||||||||170
1635412050000|2021-10-28 09:07:30|2033|2032.5|2033|2032.5|2033.5|2033|2032.5|2032|13386
1635412060000|2021-10-28 09:07:40|2033.5|2033|2032.5|2032|2033.5|2033|2032.5|2032|5280
1635412070000|2021-10-28 09:07:50|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031.5|6365
1635412080000|2021-10-28 09:08:00|2032|2032|2032.5|2031.5|2032.5|2032|2032|2031.5|3383
1635412090000|2021-10-28 09:08:10|2032|2032|2031.5|2031|2032|2032|2031.5|2030.5|12835
1635412100000|2021-10-28 09:08:20|2032|2030.5|2031|2030.5|2032|2031|2030.5|2030|18034
1635412110000|2021-10-28 09:08:30|2031.5|2031|2030.5|2030|2031.5|2031|2030.5|2030|14261
1635412120000|2021-10-28 09:08:40|2030|2029.5|2029.5|2029|2030|2029.5|2029|2028.5|52675
1635412130000|2021-10-28 09:08:50|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|2359
1635412140000|2021-10-28 09:09:00|2030.5|2030|2031|2030.5|2031.5|2030.5|2030|2029.5|8452
1635412150000|2021-10-28 09:09:10|2030.5|2030|2031|2030|2031|2030|2030.5|2030|80
1635412160000|2021-10-28 09:09:20|2030.5|2029.5|2030.5|2030|2030.5|2030|2030.5|2029.5|3664
1635412170000|2021-10-28 09:09:30|2030|2029.5|2029.5|2029|2030|2030|2029.5|2029|4047
1635412180000|2021-10-28 09:09:40|2030|2029.5|2029.5|2028.5|2030.5|2030|2029.5|2028.5|12030
1635412190000|2021-10-28 09:09:50|2030|2029|2030.5|2029.5|2030.5|2030|2030|2029|3846
1635412200000|2021-10-28 09:10:00|2031|2030|2030.5|2029.5|2031|2030|2030|2029.5|2738
1635412210000|2021-10-28 09:10:10|2031|2030|2030.5|2029.5|2031|2030.5|2030.5|2029.5|5950
1635412220000|2021-10-28 09:10:20|2030|2030|2030.5|2030|2030.5|2030|2030|2029.5|1919
1635412230000|2021-10-28 09:10:30|||||||||649
1635412240000|2021-10-28 09:10:40|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|6059
1635412250000|2021-10-28 09:10:50|2030|2029.5|2030.5|2030|2031|2030.5|2030|2029.5|4702
1635412260000|2021-10-28 09:11:00|2030|2029.5|2030|2029.5|2030|2030|2030|2029.5|2524
1635412270000|2021-10-28 09:11:10|2030.5|2030|2030.5|2030|2031|2030|2030.5|2029.5|1584
1635412280000|2021-10-28 09:11:20|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2028.5|45465
1635412290000|2021-10-28 09:11:30|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|4861
1635412300000|2021-10-28 09:11:40|||||||||6855
1635412310000|2021-10-28 09:11:50|2029|2028.5|2029|2028.5|2029|2029|2029|2028.5|33677
1635412320000|2021-10-28 09:12:00|||||||||3020
1635412330000|2021-10-28 09:12:10|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|3047
1635412340000|2021-10-28 09:12:20|2030.5|2030|2030.5|2029.5|2030.5|2030|2030|2029.5|9450
1635412350000|2021-10-28 09:12:30|2030|2030|2030|2029.5|2030.5|2030|2030|2029.5|5813
1635412360000|2021-10-28 09:12:40|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2029.5|7461
1635412370000|2021-10-28 09:12:50|2031|2030.5|2032|2031|2032.5|2032|2031|2030.5|7297
1635412380000|2021-10-28 09:13:00|2031.5|2031.5|2032|2031|2032|2031.5|2031.5|2031|3598
1635412390000|2021-10-28 09:13:10|2031.5|2030.5|2031|2030.5|2031.5|2031|2031|2030|2325
1635412400000|2021-10-28 09:13:20|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|1190
1635412410000|2021-10-28 09:13:30|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|3688
1635412420000|2021-10-28 09:13:40|2031.5|2030|2031|2030.5|2031.5|2030.5|2030.5|2030|869
1635412430000|2021-10-28 09:13:50|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|5668
1635412440000|2021-10-28 09:14:00|2031|2030.5|2031|2030.5|2031|2030.5|2030.5|2030|2495
1635412450000|2021-10-28 09:14:10|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|442
1635412460000|2021-10-28 09:14:20|2030.5|2030|2030|2029|2030.5|2030|2029.5|2029|26399
1635412470000|2021-10-28 09:14:30|2030.5|2029.5|2030.5|2029.5|2030.5|2030|2030|2029.5|4451
1635412480000|2021-10-28 09:14:40|2031|2030|2031|2030|2031|2030.5|2030.5|2030|13639
1635412490000|2021-10-28 09:14:50|2030.5|2030.5|2030.5|2029.5|2031|2030.5|2030.5|2029.5|6862
1635412500000|2021-10-28 09:15:00|2031|2030|2030.5|2030|2031|2030|2030.5|2030|1448
1635412510000|2021-10-28 09:15:10|2030|2029.5|2030|2029.5|2030|2029.5|2029|2028.5|5061
1635412520000|2021-10-28 09:15:20|2029.5|2029|2029.5|2028.5|2029.5|2029|2029.5|2028.5|0
1635412530000|2021-10-28 09:15:30|2029|2029|2029|2028.5|2029|2029|2029|2028.5|2315
1635412540000|2021-10-28 09:15:40|2029.5|2029|2028.5|2028|2029.5|2029|2028|2027.5|38510
1635412550000|2021-10-28 09:15:50|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1357
1635412560000|2021-10-28 09:16:00|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|1092
1635412570000|2021-10-28 09:16:10|||||||||398
1635412580000|2021-10-28 09:16:20|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|2840
1635412600000|2021-10-28 09:16:40|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|5895
1635412610000|2021-10-28 09:16:50|2027.5|2027|2028.5|2028|2028.5|2028|2027.5|2027|8950
1635412620000|2021-10-28 09:17:00|2029|2027.5|2029|2028.5|2029|2028.5|2028.5|2027.5|2060
1635412640000|2021-10-28 09:17:20|2029.5|2029|2031|2030|2031|2030|2029.5|2029|7609
1635412650000|2021-10-28 09:17:30|2030.5|2029.5|2031.5|2031|2031.5|2031|2030.5|2029.5|10219
1635412660000|2021-10-28 09:17:40|2032|2030.5|2031|2030.5|2032|2031|2031|2030.5|4052
1635412670000|2021-10-28 09:17:50|2031.5|2031|2031|2030|2031.5|2031|2031|2030|2250
1635412680000|2021-10-28 09:18:00|2031.5|2030.5|2031|2030.5|2031.5|2031|2030.5|2030|12441
1635412690000|2021-10-28 09:18:10||2030||2030.5||2030.5||2030|5031
1635412710000|2021-10-28 09:18:30||2030||2030.5||2030.5||2030|4444
1635412720000|2021-10-28 09:18:40|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|1479
1635412730000|2021-10-28 09:18:50|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|2383
1635412740000|2021-10-28 09:19:00|2031.5|2031|2032|2031|2032|2031.5|2031.5|2031|10474
1635412750000|2021-10-28 09:19:10|2031.5|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|700
1635412760000|2021-10-28 09:19:20|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|3141
1635412770000|2021-10-28 09:19:30|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|2790
1635412780000|2021-10-28 09:19:40|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|916
1635412790000|2021-10-28 09:19:50|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|1613
1635412800000|2021-10-28 09:20:00|||||||||75
1635412810000|2021-10-28 09:20:10|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|6514
1635412820000|2021-10-28 09:20:20|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|5110
1635412830000|2021-10-28 09:20:30|2032.5||2032||2032.5||2032||579
1635412840000|2021-10-28 09:20:40|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|2181
1635412860000|2021-10-28 09:21:00|2032.5|2031|2031|2030.5|2032.5|2031.5|2031|2030.5|14813
1635412870000|2021-10-28 09:21:10|2031.5|2031|2031.5|2031|2031.5|2031|2031|2030.5|874
1635412880000|2021-10-28 09:21:20|2032|2031.5|2031|2030.5|2032|2031.5|2031|2030.5|4537
1635412890000|2021-10-28 09:21:30|2031.5||2031.5||2031.5||2031.5||0
1635412900000|2021-10-28 09:21:40|2032|2031|2032.5|2032|2033|2032|2031|2030.5|12203
1635412910000|2021-10-28 09:21:50|2033|2031.5|2033.5|2033|2033.5|2033|2033|2031.5|3398
1635412920000|2021-10-28 09:22:00|2033|2032.5|2033.5|2032.5|2034|2033|2033|2032.5|2374
1635412930000|2021-10-28 09:22:10|2033|2032|2033|2032.5|2033|2032.5|2032.5|2032|4709
1635412940000|2021-10-28 09:22:20|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|2341
1635412950000|2021-10-28 09:22:30|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|2807
1635412960000|2021-10-28 09:22:40|2032.5||2033||2033||2032.5||2978
1635412970000|2021-10-28 09:22:50||2032.5||2032.5||2032.5||2032|148
1635412980000|2021-10-28 09:23:00|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|2221
1635412990000|2021-10-28 09:23:10|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|4962
1635413000000|2021-10-28 09:23:20|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|1431
1635413010000|2021-10-28 09:23:30|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|530
1635413020000|2021-10-28 09:23:40|||||||||615
1635413030000|2021-10-28 09:23:50|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032.5|13599
1635413040000|2021-10-28 09:24:00|2033||2033||2033.5||2033||1000
1635413050000|2021-10-28 09:24:10|2032.5|2032|2032.5|2032|2033|2032.5|2032|2031.5|6352
1635413060000|2021-10-28 09:24:20||2031.5||2032||2032||2031.5|0
1635413070000|2021-10-28 09:24:30|2033|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|8879
1635413080000|2021-10-28 09:24:40|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|469
1635413090000|2021-10-28 09:24:50|||||||||2235
1635413100000|2021-10-28 09:25:00|2034|2033.5|2034.5|2034|2035|2034|2034|2033.5|17674
1635413110000|2021-10-28 09:25:10|2035|2034.5|2037.5|2036.5|2037.5|2037|2035|2034.5|15843
1635413120000|2021-10-28 09:25:20|2037|2037|2038|2037|2038|2037|2037|2036.5|1221
1635413130000|2021-10-28 09:25:30|2038.5|2037.5|2039|2038.5|2039|2038.5|2038.5|2037.5|3476
1635413140000|2021-10-28 09:25:40|2039.5|2038|2039.5|2039|2039.5|2039|2039.5|2038|807
1635413150000|2021-10-28 09:25:50|2039|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038.5|2628
1635413160000|2021-10-28 09:26:00|2039|2038|2039|2038|2039|2038|2038|2037.5|10073
1635413170000|2021-10-28 09:26:10|2038.5|2038.5|2037.5|2037|2038.5|2038.5|2037|2036.5|15075
1635413180000|2021-10-28 09:26:20|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|3426
1635413190000|2021-10-28 09:26:30|2037.5|2037.5|2037.5|2037|2038|2037.5|2037.5|2037|3015
1635413200000|2021-10-28 09:26:40|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|2028
1635413210000|2021-10-28 09:26:50|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037|498
1635413220000|2021-10-28 09:27:00|2038.5|2038|2039|2038.5|2039.5|2038.5|2038.5|2038|3251
1635413230000|2021-10-28 09:27:10|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|5104
1635413240000|2021-10-28 09:27:20||2038||2038||2038||2038|1240
1635413250000|2021-10-28 09:27:30||2038.5||2038.5||2038.5||2038|1300
1635413260000|2021-10-28 09:27:40|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|1082
1635413270000|2021-10-28 09:27:50|2040|2039.5|2040.5|2040|2041|2040|2040|2039|1324
1635413280000|2021-10-28 09:28:00|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|1508
1635413290000|2021-10-28 09:28:10|2041.5|2041|2042|2041|2042.5|2042|2041.5|2041|17538
1635413300000|2021-10-28 09:28:20|2041.5|2041.5|2042.5|2041.5|2042.5|2042|2041.5|2041.5|3948
1635413310000|2021-10-28 09:28:30|2042|2041|2042|2041.5|2042|2041.5|2042|2041|921
1635413320000|2021-10-28 09:28:40|2042.5||2042||2042.5||2042||0
1635413330000|2021-10-28 09:28:50|2041.5|2041|2042|2041.5|2042.5|2041.5|2041.5|2041|2074
1635413340000|2021-10-28 09:29:00|2042.5|2042|2042.5|2042|2043|2042|2042.5|2042|2272
1635413350000|2021-10-28 09:29:10|2043|2042.5|2042.5|2042|2043.5|2042.5|2042.5|2042|2300
1635413360000|2021-10-28 09:29:20|2043|2042.5|2042.5|2042|2043|2042.5|2042.5|2042|2301
1635413370000|2021-10-28 09:29:30||2041.5||2041.5||2042||2041.5|1496
1635413390000|2021-10-28 09:29:50|2042|2041|2041|2040|2042|2041.5|2041|2040|13333
1635413400000|2021-10-28 09:30:00|2040.5|2039.5|2039.5|2039|2040.5|2039.5|2039.5|2039|9728
1635413410000|2021-10-28 09:30:10|2040|2039.5|2040|2039.5|2040.5|2039.5|2040|2039|1574
1635413420000|2021-10-28 09:30:20|2040.5|2039|2040.5|2039.5|2040.5|2039.5|2039.5|2039|1769
1635413430000|2021-10-28 09:30:30|2040|2040|2040|2039.5|2041|2040.5|2040|2039.5|4603
1635413440000|2021-10-28 09:30:40|||||||||1000
1635413450000|2021-10-28 09:30:50|2039.5|2039|2040|2039.5|2040|2039.5|2039.5|2039|2738
1635413460000|2021-10-28 09:31:00|2039.5|2039|2040|2039|2040.5|2040|2039.5|2039|2407
1635413470000|2021-10-28 09:31:10|2039.5|2039.5|2040|2039|2040|2039.5|2039.5|2039|500
1635413480000|2021-10-28 09:31:20|2039.5|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|5864
1635413490000|2021-10-28 09:31:30|2039|2038.5|2039|2038.5|2039|2039|2039|2038.5|1583
1635413500000|2021-10-28 09:31:40|2039.5|2038|2040|2039|2040|2039|2039.5|2038|4720
1635413510000|2021-10-28 09:31:50|2039.5|2039.5|2040|2039.5|2040.5|2039.5|2039.5|2039.5|1160
1635413520000|2021-10-28 09:32:00|2039.5|2039|2040.5|2039.5|2040.5|2039.5|2039.5|2039|714
1635413530000|2021-10-28 09:32:10|2040|2039|2039.5|2039|2040.5|2039.5|2039.5|2039|2120
1635413540000|2021-10-28 09:32:20|2040|2039.5|2039.5|2038.5|2040|2039.5|2039|2038.5|200
1635413550000|2021-10-28 09:32:30|2039|2038|2039.5|2038.5|2039.5|2039|2039|2038|900
1635413560000|2021-10-28 09:32:40|2039|2039|2039.5|2039|2040|2039.5|2039|2039|3793
1635413570000|2021-10-28 09:32:50||2038.5||2038.5||2038.5||2038.5|0
1635413580000|2021-10-28 09:33:00|2039|2038|2039|2038.5|2039.5|2039|2038.5|2038|4414
1635413590000|2021-10-28 09:33:10|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|5895
1635413600000|2021-10-28 09:33:20|2040|2039.5|2040|2039.5|2040.5|2039.5|2039.5|2039.5|4891
1635413610000|2021-10-28 09:33:30|2040.5||2040||2040.5||2040||0
1635413620000|2021-10-28 09:33:40|2040.5|2039|2039.5|2039|2040.5|2040|2039.5|2039|10773
1635413630000|2021-10-28 09:33:50|2040|2039.5|2040|2039|2040|2039.5|2039.5|2039|1146
1635413640000|2021-10-28 09:34:00|2039.5|2038.5|2039|2038|2040|2038.5|2039|2038|2139
1635413650000|2021-10-28 09:34:10|2038.5|2038.5|2039|2038.5|2039.5|2039|2038.5|2038|3075
1635413660000|2021-10-28 09:34:20||2038||2038||2038.5||2038|190
1635413670000|2021-10-28 09:34:30|2038.5|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|619
1635413680000|2021-10-28 09:34:40|2038|2037.5|2038|2037.5|2039|2038|2038|2037|8014
1635413690000|2021-10-28 09:34:50|2038.5|2037|2038|2037|2038.5|2037|2037.5|2037|2871
1635413700000|2021-10-28 09:35:00|2037.5|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|200
1635413710000|2021-10-28 09:35:10|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|400
1635413720000|2021-10-28 09:35:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|2843
1635413730000|2021-10-28 09:35:30|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|644
1635413740000|2021-10-28 09:35:40|||||||||148
1635413750000|2021-10-28 09:35:50|2037|2036.5|2038|2037|2038.5|2037.5|2037|2036.5|2730
1635413760000|2021-10-28 09:36:00|2037.5|2037.5|2038|2037.5|2038|2037.5|2037.5|2037.5|3281
1635413770000|2021-10-28 09:36:10|2038.5|2038|2039.5|2039|2040|2039.5|2038.5|2038|13703
1635413780000|2021-10-28 09:36:20||2038.5||2038.5||2038.5||2038.5|2224
1635413790000|2021-10-28 09:36:30|2039|2037.5|2038.5|2038|2039|2038.5|2038.5|2037.5|9618
1635413800000|2021-10-28 09:36:40|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|1515
1635413810000|2021-10-28 09:36:50|2038.5|2038|2038|2037.5|2038.5|2038|2037.5|2037|5260
1635413820000|2021-10-28 09:37:00|2038.5|2038|2038|2037.5|2039|2038|2038|2037.5|4123
1635413840000|2021-10-28 09:37:20|2038.5|2038|2039|2038.5|2039|2038.5|2038|2037.5|5578
1635413850000|2021-10-28 09:37:30|2039.5|2039|2039.5|2039|2040.5|2039.5|2039|2038.5|11854
1635413860000|2021-10-28 09:37:40|||||||||918
1635413880000|2021-10-28 09:38:00|2040|2039.5|2040|2039.5|2040.5|2040|2039.5|2039|8438
1635413900000|2021-10-28 09:38:20|2040.5|2040|2040|2039.5|2040.5|2040|2040|2039.5|2226
1635413910000|2021-10-28 09:38:30|2040.5|2039|2040|2039.5|2040.5|2039.5|2040|2039|6785
1635413920000|2021-10-28 09:38:40|||||||||831
1635413930000|2021-10-28 09:38:50||2039||2039||2039||2039|0
1635413950000|2021-10-28 09:39:10|2039.5||2040||2040||2039.5||979
1635413960000|2021-10-28 09:39:20|2039.5|2039.5|2039|2038.5|2039.5|2039.5|2039|2038.5|4950
1635413970000|2021-10-28 09:39:30|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|3925
1635413980000|2021-10-28 09:39:40|2039.5|2039|2040|2039|2040|2039.5|2039.5|2039|6654
1635413990000|2021-10-28 09:39:50|2039.5|2039.5|2039.5|2039|2040|2039.5|2039.5|2038.5|1658
1635414000000|2021-10-28 09:40:00||2038.5||2038.5||2038.5||2038.5|176
1635414010000|2021-10-28 09:40:10|2039||2039||2039||2039||0
1635414020000|2021-10-28 09:40:20||2038||2038||2038.5||2038|329
1635414030000|2021-10-28 09:40:30|2038.5|2038.5|2039|2038.5|2039.5|2039|2038.5|2038|4352
1635414040000|2021-10-28 09:40:40|2039.5|2039|2040|2039|2040|2039.5|2039.5|2039|4385
1635414050000|2021-10-28 09:40:50|2040.5|2039.5|2041.5|2041|2042|2041|2040|2039.5|10461
1635414060000|2021-10-28 09:41:00|2042|2041.5|2041.5|2040.5|2042.5|2042|2041.5|2040.5|13077
1635414070000|2021-10-28 09:41:10|2041||2041||2041||2041||578
1635414080000|2021-10-28 09:41:20|2040.5|2040|2040|2039.5|2041|2040.5|2040|2039.5|4373
1635414090000|2021-10-28 09:41:30||2039||2039||2039||2039|750
1635414100000|2021-10-28 09:41:40|2040.5|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|1608
1635414110000|2021-10-28 09:41:50|2040.5|2040|2040.5|2040|2041|2040.5|2040.5|2040|1490
1635414120000|2021-10-28 09:42:00|2041|2040.5|2042|2041.5|2042|2041.5|2040.5|2040.5|3944
1635414130000|2021-10-28 09:42:10|2042.5|2041|2041.5|2040.5|2042.5|2041|2041|2040.5|2960
1635414140000|2021-10-28 09:42:20|2041||2041||2041||2041||550
1635414150000|2021-10-28 09:42:30|2040.5|2040|2040.5|2040|2040.5|2040|2040.5|2039.5|3309
1635414160000|2021-10-28 09:42:40|2040|2039.5|2040.5|2040|2040.5|2040|2040|2039.5|1403
1635414180000|2021-10-28 09:43:00|2041|2040.5|2040.5|2040|2041|2040.5|2040.5|2040|3587
1635414190000|2021-10-28 09:43:10|2041.5|2040.5|2041.5|2041|2041.5|2041|2041|2040|9742
1635414200000|2021-10-28 09:43:20|2042|2041.5|2042.5|2042|2042.5|2042|2041.5|2041|1347
1635414210000|2021-10-28 09:43:30|2043|2042.5|2043.5|2042.5|2043.5|2043|2043|2042.5|1426
1635414220000|2021-10-28 09:43:40|2043|2043|2042.5|2042|2043|2043|2042.5|2042|3650
1635414230000|2021-10-28 09:43:50|2043|2042.5|2043|2042.5|2043|2042.5|2042.5|2042|547
1635414240000|2021-10-28 09:44:00|2042.5|2042|2042|2041.5|2042.5|2042|2042|2041.5|1569
1635414250000|2021-10-28 09:44:10|2042.5|2042|2043.5|2043|2043.5|2043|2042.5|2042|2752
1635414260000|2021-10-28 09:44:20|2043|2042.5|2043|2042.5|2043.5|2043|2043|2042.5|1120
1635414270000|2021-10-28 09:44:30|2043.5|2043|2043|2042.5|2043.5|2043|2043|2042.5|1154
1635414280000|2021-10-28 09:44:40|2043.5|2043|2043.5|2043|2043.5|2043|2043|2042.5|187
1635414290000|2021-10-28 09:44:50|2044||2043.5||2044||2043.5||0
1635414300000|2021-10-28 09:45:00|2044|2042.5|2043.5|2043|2044|2043.5|2043.5|2042.5|1791
1635414310000|2021-10-28 09:45:10|2043|2042.5|2043.5|2043|2043.5|2043|2042.5|2042|1423
1635414320000|2021-10-28 09:45:20|||||||||471
1635414330000|2021-10-28 09:45:30|2044||2044||2044||2043.5||1228
1635414340000|2021-10-28 09:45:40|2043.5|2042.5|2043.5|2042.5|2043.5|2043|2043|2042.5|3940
1635414370000|2021-10-28 09:46:10|2043|2042|2043|2042.5|2043|2042.5|2042.5|2042|1305
1635414380000|2021-10-28 09:46:20|2043.5|2043|2044.5|2044|2045|2044.5|2043.5|2043|7637
1635414390000|2021-10-28 09:46:30|2045|2044.5|2045|2044.5|2045|2044.5|2044.5|2044|4470
1635414400000|2021-10-28 09:46:40|2044.5|2044|2045|2044.5|2045|2044.5|2044.5|2044|483
1635414410000|2021-10-28 09:46:50|2045.5|2045|2045.5|2045|2045.5|2045|2045|2044.5|4215
1635414420000|2021-10-28 09:47:00|||||||||398
1635414430000|2021-10-28 09:47:10|2045|2044.5|2046.5|2045.5|2046.5|2045.5|2044.5|2044|11509
1635414440000|2021-10-28 09:47:20|2045.5|2045|2046|2045.5|2046|2045.5|2045.5|2045|11555
1635414450000|2021-10-28 09:47:30|2046.5|2046|2045.5|2045|2046.5|2046|2045.5|2045|2428
1635414460000|2021-10-28 09:47:40||2044.5||2044.5||2044.5||2044.5|3016
1635414470000|2021-10-28 09:47:50|2046|2045|2045.5|2045|2046|2045|2045.5|2045|1897
1635414480000|2021-10-28 09:48:00|2046|2045.5|2046.5|2046|2046.5|2046|2046|2045.5|756
1635414490000|2021-10-28 09:48:10|2047|2046.5|2046.5|2046|2047|2046.5|2046.5|2046|6243
1635414500000|2021-10-28 09:48:20|2047|2046.5|2046.5|2045.5|2047|2046.5|2046.5|2045.5|4580
1635414510000|2021-10-28 09:48:30|2046|2046|2046.5|2045.5|2046.5|2046|2046|2045.5|3843
1635414520000|2021-10-28 09:48:40|2047|2046|2048|2047.5|2048|2047.5|2046.5|2046|12576
1635414530000|2021-10-28 09:48:50|2047.5|2047|2048|2047.5|2048.5|2047.5|2047.5|2047|14812
1635414540000|2021-10-28 09:49:00|2048.5|2048|2048.5|2048|2049|2048.5|2048|2048|13255
1635414550000|2021-10-28 09:49:10|||||||||147
1635414560000|2021-10-28 09:49:20|2048|2047.5|2048.5|2048|2049|2048|2048|2047.5|2615
1635414570000|2021-10-28 09:49:30||2047.5||2048||2048||2047.5|288
1635414580000|2021-10-28 09:49:40|2048|2047.5|2048.5|2048|2048.5|2048|2048|2047.5|3581
1635414590000|2021-10-28 09:49:50|2049|2048.5|2049.5|2048.5|2049.5|2049|2048.5|2048|22929
1635414600000|2021-10-28 09:50:00|2049|2049|2049.5|2049|2049.5|2049|2049|2048.5|1490
1635414610000|2021-10-28 09:50:10|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|2107
1635414620000|2021-10-28 09:50:20|2049|2048.5|2049.5|2049|2049.5|2049|2049|2048.5|3446
1635414630000|2021-10-28 09:50:30|2049|2048.5|2049|2048.5|2049|2048.5|2049|2048.5|1000
1635414640000|2021-10-28 09:50:40|2048.5|2048|2049|2048|2049|2048|2048|2047|9012
1635414650000|2021-10-28 09:50:50|2049.5|2048.5|2049|2048.5|2049.5|2049|2049|2048.5|1982
1635414660000|2021-10-28 09:51:00|2049.5||2049||2049.5||2049||0
1635414670000|2021-10-28 09:51:10|||||||||1175
1635414680000|2021-10-28 09:51:20|2049.5|2049|2049.5|2049|2049.5|2049|2049.5|2049|5870
1635414690000|2021-10-28 09:51:30|2050|2049.5|2050.5|2049.5|2051|2050.5|2050|2049.5|21620
1635414700000|2021-10-28 09:51:40|2051|2050|2050|2049.5|2051|2050.5|2050|2049.5|10160
1635414710000|2021-10-28 09:51:50|2051.5|2050|2051|2050|2051.5|2050.5|2051|2050|11748
1635414720000|2021-10-28 09:52:00|2051.5|2050.5|2051.5|2051|2051.5|2051|2051|2050|2956
1635414730000|2021-10-28 09:52:10||2050.5||2051||2051||2050.5|3737
1635414750000|2021-10-28 09:52:30|2052|2051.5|2051.5|2051|2052|2051.5|2051.5|2051|3390
1635414760000|2021-10-28 09:52:40|2052|2051.5|2052.5|2052|2053.5|2052.5|2051.5|2051|13136
1635414770000|2021-10-28 09:52:50|2052|2051.5|2052.5|2052|2052.5|2052|2052|2051.5|220
1635414780000|2021-10-28 09:53:00|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052|1930
1635414790000|2021-10-28 09:53:10|2054|2053|2053|2052.5|2054.5|2053|2053|2052.5|15291
1635414800000|2021-10-28 09:53:20|||||||||176
1635414810000|2021-10-28 09:53:30|2053.5|2053|2052|2051|2053.5|2053|2052|2051|8490
1635414820000|2021-10-28 09:53:40|2051.5|2050.5|2051.5|2051|2052|2051.5|2051|2050.5|7504
1635414830000|2021-10-28 09:53:50|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050.5|1994
1635414840000|2021-10-28 09:54:00|2052|2051.5|2053|2052.5|2053.5|2052.5|2052|2051.5|4939
1635414850000|2021-10-28 09:54:10|2053.5|2053|2053.5|2053|2054|2053.5|2053|2053|5458
1635414870000|2021-10-28 09:54:30|2053|2052.5|2053|2052.5|2053|2052.5|2052.5|2052|3081
1635414880000|2021-10-28 09:54:40|2052.5|2052|2053|2052|2053|2052.5|2052.5|2052|147
1635414890000|2021-10-28 09:54:50|2052.5|2052.5|2053|2052.5|2053|2052.5|2052.5|2052.5|670
1635414900000|2021-10-28 09:55:00|2052.5|2052|2052.5|2052|2053|2052.5|2052.5|2052|5530
1635414910000|2021-10-28 09:55:10|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052.5|1476
1635414920000|2021-10-28 09:55:20|2053.5|2053|2054|2053.5|2054.5|2053.5|2053|2053|2593
1635414930000|2021-10-28 09:55:30|2053.5|2053|2053.5|2052.5|2053.5|2053.5|2053.5|2052.5|2385
1635414940000|2021-10-28 09:55:40|2054|2053|2054|2053.5|2054.5|2054|2053|2052.5|7754
1635414950000|2021-10-28 09:55:50|2053.5|2053|2054|2053.5|2054|2053.5|2053.5|2053|1892
1635414960000|2021-10-28 09:56:00|2054.5|2054|2055|2054.5|2055.5|2055|2054.5|2054|29615
1635414970000|2021-10-28 09:56:10|2055.5|2055.5|2056|2055.5|2056.5|2056|2055.5|2055|14322
1635414980000|2021-10-28 09:56:20|2056.5|2056|2057.5|2057|2057.5|2057|2056.5|2056|2285
1635414990000|2021-10-28 09:56:30|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|3818
1635415010000|2021-10-28 09:56:50|2057|2056.5|2057|2056.5|2057|2056.5|2056.5|2056|3619
1635415020000|2021-10-28 09:57:00|2057.5|2057|2057.5|2057|2058|2057|2057.5|2057|2045
1635415030000|2021-10-28 09:57:10|2058|2057.5|2058.5|2058|2058.5|2058|2057.5|2057|6107
1635415040000|2021-10-28 09:57:20|||||||||800
1635415050000|2021-10-28 09:57:30|2059|2058.5|2059|2058.5|2059.5|2058.5|2058.5|2058.5|9622
1635415060000|2021-10-28 09:57:40|2058.5|2058|2058.5|2058|2059|2058.5|2058.5|2058|4303
1635415070000|2021-10-28 09:57:50|2058|2057.5|2058.5|2057.5|2058.5|2058|2058|2057.5|2058
1635415080000|2021-10-28 09:58:00|2058|2058|2056|2055.5|2058|2058|2056|2055.5|12706
1635415090000|2021-10-28 09:58:10|2055.5|2055|2055|2054|2055.5|2055.5|2052.5|2052|53222
1635415100000|2021-10-28 09:58:20|2054.5|2054.5|2056|2055.5|2056|2055.5|2054.5|2054|11408
1635415110000|2021-10-28 09:58:30|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|2469
1635415120000|2021-10-28 09:58:40|2054.5|2054|2053.5|2052.5|2054.5|2054|2053|2052.5|7164
1635415130000|2021-10-28 09:58:50|2054|2053|2055|2054|2055|2054.5|2053.5|2053|7354
1635415140000|2021-10-28 09:59:00|2055.5|2054.5|2055|2054|2055.5|2054.5|2055|2054|942
1635415160000|2021-10-28 09:59:20|2054.5|2054.5|2054.5|2054|2054.5|2054.5|2054.5|2054|1118
1635415170000|2021-10-28 09:59:30|2055|2054.5|2055|2054|2055|2054.5|2054.5|2054|0
1635415180000|2021-10-28 09:59:40|2054.5|2053.5|2053|2052.5|2054.5|2054|2053|2052.5|11631
1635415190000|2021-10-28 09:59:50|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|400
1635415200000|2021-10-28 10:00:00|2053|2052.5|2053|2052.5|2053|2052.5|2053|2052|1939
1635415210000|2021-10-28 10:00:10|2053.5|2053.5|2053.5|2053|2054|2053.5|2053|2052.5|13564
1635415220000|2021-10-28 10:00:20|||||||||100
1635415230000|2021-10-28 10:00:30|2054|2052.5|2054.5|2054|2055|2054|2054|2052.5|15728
1635415240000|2021-10-28 10:00:40|2055|2054.5|2054|2053|2055|2054.5|2054|2053|4688
1635415250000|2021-10-28 10:00:50||2053.5||2053.5||2053.5||2053|394
1635415260000|2021-10-28 10:01:00|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|400
1635415270000|2021-10-28 10:01:10|2053|2052.5|2053|2052.5|2053.5|2053|2053|2052.5|9206
1635415280000|2021-10-28 10:01:20|2053.5|2053|2053.5|2053|2054|2053.5|2053.5|2053|2132
1635415290000|2021-10-28 10:01:30|2052.5|2052.5|2053.5|2052.5|2053.5|2052.5|2052.5|2052|10000
1635415300000|2021-10-28 10:01:40|2054|2053|2054|2053.5|2054|2053.5|2054|2053|1244
1635415310000|2021-10-28 10:01:50|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|2850
1635415320000|2021-10-28 10:02:00|2052.5|2052|2052.5|2052|2053|2052.5|2052.5|2052|3587
1635415330000|2021-10-28 10:02:10|2053||2052.5||2053||2052.5||0
1635415340000|2021-10-28 10:02:20|2053|2052.5|2054|2053|2054|2053.5|2053|2052.5|19008
1635415350000|2021-10-28 10:02:30|2054.5|2053.5|2054.5|2053.5|2054.5|2053.5|2054|2053|3570
1635415360000|2021-10-28 10:02:40|2054|2054|2054.5|2053.5|2054.5|2054|2054|2053.5|93
1635415370000|2021-10-28 10:02:50|2055|2054|2055|2054|2055|2054|2055|2054|1012
1635415380000|2021-10-28 10:03:00|2054.5|2053.5|2054|2053.5|2054.5|2053.5|2053.5|2053|4804
1635415390000|2021-10-28 10:03:10|2053.5|2053|2055|2054.5|2055|2054.5|2053.5|2053|7371
1635415400000|2021-10-28 10:03:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1734
1635415410000|2021-10-28 10:03:30|2055|2054.5|2055|2054|2055|2054.5|2055|2054|2068
1635415420000|2021-10-28 10:03:40|2054.5|2054.5|2054.5|2053.5|2054.5|2054.5|2054|2053.5|4702
1635415430000|2021-10-28 10:03:50|||||||||23
1635415440000|2021-10-28 10:04:00|2054||2054||2054||2054||200
1635415450000|2021-10-28 10:04:10|2054.5|2054|2054.5|2054|2055|2054.5|2054.5|2054|7019
1635415460000|2021-10-28 10:04:20|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1582
1635415470000|2021-10-28 10:04:30|2053.5|2053|2054|2053|2054|2053|2053.5|2053|1898
1635415480000|2021-10-28 10:04:40|2053.5||2054||2054||2053.5||200
1635415490000|2021-10-28 10:04:50|2053.5||2053.5||2053.5||2053.5||3822
1635415500000|2021-10-28 10:05:00|2054|2053.5|2054|2053|2054|2053.5|2054|2053|1612
1635415510000|2021-10-28 10:05:10|2053.5|2052.5|2053.5|2053|2053.5|2053|2053.5|2052.5|3169
1635415520000|2021-10-28 10:05:20|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1388
1635415540000|2021-10-28 10:05:40|2053.5|2053|2053.5|2053|2053.5|2053|2053|2052.5|6477
1635415550000|2021-10-28 10:05:50|2053|2052.5|2054|2053.5|2054|2053.5|2053|2052.5|4832
1635415560000|2021-10-28 10:06:00|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052|20394
1635415570000|2021-10-28 10:06:10|2053.5|2053|2054|2053.5|2054|2053.5|2053|2052.5|800
1635415580000|2021-10-28 10:06:20|2054.5|2054|2054.5|2053.5|2054.5|2054|2054|2053.5|1711
1635415590000|2021-10-28 10:06:30|2054|2053|2053.5|2053|2054.5|2053.5|2053.5|2053|7630
1635415600000|2021-10-28 10:06:40|2054|2053.5|2054.5|2053.5|2054.5|2054|2053.5|2053.5|5145
1635415610000|2021-10-28 10:06:50|2055|2054|2055|2054|2055|2054.5|2055|2054|1000
1635415620000|2021-10-28 10:07:00|2055.5|2054.5|2055|2054.5|2055.5|2055|2055|2054.5|2240
1635415630000|2021-10-28 10:07:10|2054.5|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|17632
1635415650000|2021-10-28 10:07:30|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|7768
1635415660000|2021-10-28 10:07:40|2054|2053.5|2054|2053|2054|2053.5|2053.5|2053|5965
1635415670000|2021-10-28 10:07:50|2053.5|2053.5|2053|2052.5|2053.5|2053.5|2053|2052.5|7176
1635415680000|2021-10-28 10:08:00|2052.5|2052|2053.5|2053|2053.5|2053|2052.5|2052|10681
1635415700000|2021-10-28 10:08:20|2054|2053.5|2054|2053.5|2054.5|2054|2054|2053.5|1485
1635415710000|2021-10-28 10:08:30|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052.5|5536
1635415720000|2021-10-28 10:08:40|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|2675
1635415730000|2021-10-28 10:08:50|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052|2299
1635415740000|2021-10-28 10:09:00|2053|2052.5|2053.5|2052.5|2053.5|2052.5|2053|2052.5|69
1635415750000|2021-10-28 10:09:10|2053|2053|2053|2052.5|2054|2053|2053|2052|26486
1635415760000|2021-10-28 10:09:20|2053.5|2053|2053.5|2053|2053.5|2053|2053.5|2053|1000
1635415780000|2021-10-28 10:09:40|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|892
1635415790000|2021-10-28 10:09:50|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1545
1635415800000|2021-10-28 10:10:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053|3202
1635415820000|2021-10-28 10:10:20|2053.5|2053|2053.5|2053|2053.5|2053.5|2053.5|2053|2168
1635415830000|2021-10-28 10:10:30|||||||||600
1635415840000|2021-10-28 10:10:40|2053|2052.5|2054|2053|2054|2053|2052.5|2052|20374
1635415850000|2021-10-28 10:10:50|2053.5||2053.5||2053.5||2053.5||0
1635415860000|2021-10-28 10:11:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|1031
1635415870000|2021-10-28 10:11:10|||||||||200
1635415880000|2021-10-28 10:11:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1443
1635415890000|2021-10-28 10:11:30|2055|2053.5|2054.5|2054|2055.5|2055|2054.5|2053.5|12355
1635415900000|2021-10-28 10:11:40|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|1696
1635415910000|2021-10-28 10:11:50|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|650
1635415920000|2021-10-28 10:12:00|2054.5|2054|2055|2054|2055|2054|2054.5|2054|1472
1635415940000|2021-10-28 10:12:20|2055.5|2054.5|2055|2054.5|2055.5|2054.5|2055|2054.5|325
1635415950000|2021-10-28 10:12:30|2055.5|2055|2055|2054.5|2056|2055.5|2055|2054.5|4761
1635415960000|2021-10-28 10:12:40|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|500
1635415970000|2021-10-28 10:12:50|2056||2055.5||2056||2055.5||103
1635415980000|2021-10-28 10:13:00|2056|2055.5|2056|2055.5|2056.5|2055.5|2056|2055.5|5115
1635415990000|2021-10-28 10:13:10|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|179
1635416010000|2021-10-28 10:13:30|2056|2055.5|2057|2056.5|2057|2056.5|2056|2055.5|4429
1635416020000|2021-10-28 10:13:40|2057.5|2057|2058|2057.5|2058|2057.5|2057|2057|10210
1635416030000|2021-10-28 10:13:50|2058.5||2058||2058.5||2058||1260
1635416040000|2021-10-28 10:14:00|2058.5|2058|2058.5|2058|2059|2058.5|2058|2058|8475
1635416050000|2021-10-28 10:14:10|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|0
1635416060000|2021-10-28 10:14:20|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|1503
1635416070000|2021-10-28 10:14:30|||||||||75
1635416090000|2021-10-28 10:14:50|2059.5||2059||2059.5||2059||4655
1635416100000|2021-10-28 10:15:00|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|1534
1635416110000|2021-10-28 10:15:10|||||||||1286
1635416120000|2021-10-28 10:15:20|||||||||645
1635416130000|2021-10-28 10:15:30|2060|2059.5|2062.5|2062|2062.5|2062|2060|2059.5|37123
1635416140000|2021-10-28 10:15:40|2062|2061.5|2062|2061.5|2062.5|2061.5|2062|2061.5|4454
1635416150000|2021-10-28 10:15:50|2062.5|2062|2063|2062.5|2063.5|2063|2062|2061.5|10373
1635416160000|2021-10-28 10:16:00|2063.5|2062|2062.5|2062|2063.5|2062|2062.5|2062|14934
1635416170000|2021-10-28 10:16:10|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|8159
1635416180000|2021-10-28 10:16:20|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2061|2496
1635416190000|2021-10-28 10:16:30|2062|2060.5|2060.5|2060|2062|2060.5|2060.5|2060|3770
1635416200000|2021-10-28 10:16:40|2061|2060.5|2061.5|2060.5|2062|2061.5|2061|2060.5|12815
1635416220000|2021-10-28 10:17:00|2061|2061|2061|2060.5|2061.5|2061|2060.5|2060|6700
1635416230000|2021-10-28 10:17:10|2060.5|2060|2060.5|2060|2061|2060.5|2060|2059.5|1974
1635416250000|2021-10-28 10:17:30|||||||||1000
1635416260000|2021-10-28 10:17:40|2061|2060.5|2061|2060|2061|2060.5|2060.5|2060|1115
1635416270000|2021-10-28 10:17:50|2061.5|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|9831
1635416280000|2021-10-28 10:18:00|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|4888
1635416300000|2021-10-28 10:18:20|||||||||100
1635416330000|2021-10-28 10:18:50|2061|2060.5|2061|2060.5|2061|2060.5|2061|2060|2165
1635416340000|2021-10-28 10:19:00|2061.5|2061|2062.5|2061.5|2063|2062.5|2061.5|2061|27528
1635416350000|2021-10-28 10:19:10|2062|2062|2063|2062.5|2063|2062.5|2062|2062|5990
1635416360000|2021-10-28 10:19:20|2063.5|2063|2063.5|2063|2063.5|2063|2063|2062.5|3898
1635416380000|2021-10-28 10:19:40|2063|2062.5|2063.5|2063|2063.5|2063|2063|2062.5|3230
1635416390000|2021-10-28 10:19:50|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1135
1635416400000|2021-10-28 10:20:00|2063.5|2063|2063.5|2062.5|2064|2063.5|2063|2062.5|6549
1635416410000|2021-10-28 10:20:10|2063|2062|2063.5|2063|2063.5|2063|2063|2062|7631
1635416420000|2021-10-28 10:20:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|544
1635416430000|2021-10-28 10:20:30|2064.5|2063|2064|2063|2064.5|2063.5|2063.5|2063|4519
1635416440000|2021-10-28 10:20:40|2063.5||2063.5||2064||2063.5||806
1635416450000|2021-10-28 10:20:50|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1901
1635416460000|2021-10-28 10:21:00|2064.5|2063|2065|2064.5|2065|2064.5|2064|2063|3137
1635416470000|2021-10-28 10:21:10|2064.5|2064|2064.5|2064|2064.5|2064.5|2064.5|2064|2775
1635416480000|2021-10-28 10:21:20|2064|2063.5|2064|2063.5|2064|2063.5|2064|2063.5|1186
1635416490000|2021-10-28 10:21:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1822
1635416500000|2021-10-28 10:21:40|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|0
1635416510000|2021-10-28 10:21:50||2064||2064.5||2064.5||2064|1492
1635416520000|2021-10-28 10:22:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|16010
1635416530000|2021-10-28 10:22:10|||||||||400
1635416550000|2021-10-28 10:22:30|2064.5|2064|2063.5|2063|2064.5|2064|2063.5|2063|21850
1635416560000|2021-10-28 10:22:40|2064|2063.5|2065.5|2065|2065.5|2065|2064|2063.5|4109
1635416570000|2021-10-28 10:22:50|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|8891
1635416580000|2021-10-28 10:23:00|2066|2065.5|2066|2065.5|2066.5|2066|2065.5|2065|8315
1635416590000|2021-10-28 10:23:10|2065.5|2065|2065.5|2065|2066|2065.5|2065.5|2065|2354
1635416600000|2021-10-28 10:23:20|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065|1519
1635416620000|2021-10-28 10:23:40|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|7442
1635416630000|2021-10-28 10:23:50|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|4423
1635416640000|2021-10-28 10:24:00|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|3471
1635416660000|2021-10-28 10:24:20|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|4824
1635416670000|2021-10-28 10:24:30|2066|2065.5|2065.5|2065|2066.5|2066|2065.5|2065|7630
1635416680000|2021-10-28 10:24:40|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|1021
1635416690000|2021-10-28 10:24:50|||||||||3415
1635416700000|2021-10-28 10:25:00|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|4386
1635416710000|2021-10-28 10:25:10|2067.5|2067|2067.5|2067|2068|2067.5|2067.5|2067|3541
1635416720000|2021-10-28 10:25:20|2068|2067.5|2069|2068.5|2069|2068.5|2067.5|2067|2854
1635416730000|2021-10-28 10:25:30|2068.5|2068|2068.5|2068|2069|2068|2068.5|2067.5|3858
1635416740000|2021-10-28 10:25:40|||||||||1000
1635416750000|2021-10-28 10:25:50|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|2394
1635416760000|2021-10-28 10:26:00|2068|2067.5|2068|2067.5|2068.5|2067.5|2068|2067.5|2433
1635416770000|2021-10-28 10:26:10|2068.5||2068.5||2068.5||2068.5||0
1635416780000|2021-10-28 10:26:20|2069|2068|2067.5|2067|2069|2068.5|2067.5|2067|1983
1635416790000|2021-10-28 10:26:30|2067|2066.5|2069|2068|2069|2068.5|2066|2065.5|42078
1635416800000|2021-10-28 10:26:40|2068.5|2067.5|2068.5|2068|2068.5|2068|2068.5|2067.5|648
1635416810000|2021-10-28 10:26:50|2069|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|3702
1635416820000|2021-10-28 10:27:00|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|3800
1635416830000|2021-10-28 10:27:10|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|1172
1635416840000|2021-10-28 10:27:20|||||||||1592
1635416850000|2021-10-28 10:27:30|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|3285
1635416860000|2021-10-28 10:27:40|2069.5|2069|2070.5|2070|2071|2070|2069.5|2069|48413
1635416870000|2021-10-28 10:27:50|2070|2069.5|2070|2069.5|2070|2070|2069.5|2069|8827
1635416880000|2021-10-28 10:28:00|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|120
1635416890000|2021-10-28 10:28:10|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|1661
1635416900000|2021-10-28 10:28:20|2069.5|2069|2070|2069.5|2070|2069.5|2069.5|2069|6648
1635416920000|2021-10-28 10:28:40|2070.5|2070|2070.5|2070|2071|2070|2070.5|2070|1468
1635416930000|2021-10-28 10:28:50|2071|2070.5|2071|2070.5|2071.5|2070.5|2071|2070.5|711
1635416940000|2021-10-28 10:29:00|2070.5|2070|2070.5|2070|2070.5|2070|2070.5|2070|0
1635416950000|2021-10-28 10:29:10|2071|2070.5|2071.5|2070.5|2071.5|2070.5|2071|2070.5|0
1635416960000|2021-10-28 10:29:20|2071||2071||2071||2071||3210
1635416970000|2021-10-28 10:29:30|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070.5|1091
1635416980000|2021-10-28 10:29:40|||||||||225
1635416990000|2021-10-28 10:29:50|2071.5|2071|2072.5|2071.5|2072.5|2071.5|2071.5|2071|16228
1635417000000|2021-10-28 10:30:00|2072|2071|2072|2071|2072|2071.5|2072|2071|2359
1635417010000|2021-10-28 10:30:10|2071.5|2070.5|2072|2071|2072|2071.5|2071|2070|2718
1635417020000|2021-10-28 10:30:20|2071.5||2071.5||2071.5||2071.5||4537
1635417030000|2021-10-28 10:30:30|2071|2070.5|2071|2070|2071|2070.5|2071|2070|1151
1635417040000|2021-10-28 10:30:40|2070.5|2070.5|2070|2069.5|2070.5|2070.5|2069|2068.5|11260
1635417050000|2021-10-28 10:30:50||2069||2069||2069||2069|0
1635417070000|2021-10-28 10:31:10|2069.5|2068.5|2068.5|2067.5|2069.5|2069|2068.5|2067.5|4186
1635417080000|2021-10-28 10:31:20|2068|2067|2067|2066.5|2068|2067|2065.5|2065|22685
1635417090000|2021-10-28 10:31:30|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|2250
1635417100000|2021-10-28 10:31:40|2068|2066.5|2067.5|2067|2068|2067|2067.5|2066.5|3469
1635417110000|2021-10-28 10:31:50|||||||||506
1635417120000|2021-10-28 10:32:00||2066.5||2067||2067||2066.5|3746
1635417130000|2021-10-28 10:32:10|2068|2067.5|2068.5|2067.5|2068.5|2067.5|2067.5|2067.5|7318
1635417140000|2021-10-28 10:32:20|2069|2068|2069|2068|2069|2068.5|2068.5|2068|7079
1635417150000|2021-10-28 10:32:30|2069.5|2068.5|2069.5|2069|2069.5|2069|2069.5|2068.5|56
1635417170000|2021-10-28 10:32:50||2068.5||2069||2069||2068.5|2623
1635417180000|2021-10-28 10:33:00|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|3816
1635417190000|2021-10-28 10:33:10|2068.5|2068|2068.5|2067.5|2069|2068.5|2068|2067.5|4167
1635417200000|2021-10-28 10:33:20|2068||2068.5||2068.5||2068||0
1635417210000|2021-10-28 10:33:30|2068|2067|2068.5|2068|2068.5|2068|2068|2067|3804
1635417220000|2021-10-28 10:33:40|2069|2068.5|2068.5|2067.5|2069|2068.5|2068.5|2067.5|794
1635417240000|2021-10-28 10:34:00|2068|2067|2067|2066.5|2068|2067.5|2067|2066.5|10768
1635417250000|2021-10-28 10:34:10|2067.5|2067|2067.5|2066.5|2067.5|2067|2067.5|2066.5|1044
1635417260000|2021-10-28 10:34:20|2067|2066|2067|2066.5|2067|2066.5|2066|2065.5|3677
1635417270000|2021-10-28 10:34:30|2067.5|2067|2067.5|2067|2068|2067|2067.5|2067|3138
1635417280000|2021-10-28 10:34:40|2068|2067.5|2067|2066.5|2068|2067.5|2067|2066.5|4895
1635417290000|2021-10-28 10:34:50|2067.5||2067||2067.5||2067||0
1635417300000|2021-10-28 10:35:00|2067.5|2067|2067.5|2067|2067.5|2067|2067|2066.5|239
1635417310000|2021-10-28 10:35:10|2067|2066.5|2067.5|2066.5|2067.5|2066.5|2067|2066.5|2317
1635417320000|2021-10-28 10:35:20||2067||2066||2067||2066|1000
1635417330000|2021-10-28 10:35:30|2067|2065.5|2067|2066|2067|2066.5|2066|2065.5|3959
1635417340000|2021-10-28 10:35:40|2067.5|2066.5|2067.5|2067|2067.5|2067|2067.5|2066.5|954
1635417350000|2021-10-28 10:35:50|||||||||1013
1635417360000|2021-10-28 10:36:00|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|1409
1635417370000|2021-10-28 10:36:10|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|376
1635417390000|2021-10-28 10:36:30|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|4795
1635417400000|2021-10-28 10:36:40|2068|2067.5|2068.5|2068|2068.5|2068|2068|2067.5|11379
1635417410000|2021-10-28 10:36:50|2069|2068.5|2069|2068|2069|2068.5|2068.5|2068|4028
1635417420000|2021-10-28 10:37:00|2068.5||2068.5||2069||2068.5||0
1635417430000|2021-10-28 10:37:10|||||||||3424
1635417440000|2021-10-28 10:37:20||2067.5||2068||2068||2067.5|1315
1635417450000|2021-10-28 10:37:30|2068|2067.5|2068.5|2068|2068.5|2068|2068|2067.5|2636
1635417460000|2021-10-28 10:37:40|2068|2067.5|2067|2066.5|2068|2067.5|2067|2066.5|4476
1635417470000|2021-10-28 10:37:50|2066.5|2066|2067|2066.5|2067|2066.5|2066|2065.5|4708
1635417480000|2021-10-28 10:38:00|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|4604
1635417490000|2021-10-28 10:38:10|2066.5|2066|2067|2066.5|2067.5|2066.5|2066.5|2066|11273
1635417500000|2021-10-28 10:38:20|||||||||746
1635417540000|2021-10-28 10:39:00|||||||||1214
1635417550000|2021-10-28 10:39:10|||||||||48
1635417560000|2021-10-28 10:39:20|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|4438
1635417570000|2021-10-28 10:39:30|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|4867
1635417580000|2021-10-28 10:39:40|2067|2066.5|2067|2066|2067|2066.5|2067|2066|2504
1635417600000|2021-10-28 10:40:00|2066.5|2065.5|2065.5|2065|2066.5|2066|2065.5|2065|5535
1635417610000|2021-10-28 10:40:10|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|1834
1635417620000|2021-10-28 10:40:20|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|1990
1635417630000|2021-10-28 10:40:30|2067||2066.5||2067||2066.5||0
1635417640000|2021-10-28 10:40:40|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|4438
1635417650000|2021-10-28 10:40:50|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|2714
1635417660000|2021-10-28 10:41:00|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2065.5|2457
1635417670000|2021-10-28 10:41:10|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|3192
1635417700000|2021-10-28 10:41:40|||||||||1175
1635417720000|2021-10-28 10:42:00|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|3790
1635417730000|2021-10-28 10:42:10|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|7099
1635417740000|2021-10-28 10:42:20|||||||||444
1635417750000|2021-10-28 10:42:30|2067.5|2067|2067.5|2066.5|2067.5|2067|2067.5|2066.5|6033
1635417760000|2021-10-28 10:42:40|2067|2067|2068|2067|2068|2067.5|2067|2067|2159
1635417780000|2021-10-28 10:43:00|2067.5|2067.5|2068|2067|2068|2067.5|2067.5|2067|3045
1635417790000|2021-10-28 10:43:10|2067.5||2067.5||2067.5||2067.5||0
1635417810000|2021-10-28 10:43:30|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|6470
1635417830000|2021-10-28 10:43:50|||||||||1346
1635417840000|2021-10-28 10:44:00|||||||||1800
1635417860000|2021-10-28 10:44:20|2066.5|2066|2066.5|2066|2067|2066.5|2066.5|2066|3854
1635417880000|2021-10-28 10:44:40|2066|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|4460
1635417900000|2021-10-28 10:45:00|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|5137
1635417910000|2021-10-28 10:45:10|||||||||500
1635417930000|2021-10-28 10:45:30||2066.5||2066.5||2067||2066.5|1144
1635417940000|2021-10-28 10:45:40|2067|2067|2067.5|2067|2067.5|2067|2067|2067|3700
1635417950000|2021-10-28 10:45:50|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|7790
1635417960000|2021-10-28 10:46:00|||||||||3500
1635417990000|2021-10-28 10:46:30|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|4421
1635418020000|2021-10-28 10:47:00|||||||||69
1635418030000|2021-10-28 10:47:10|2067|2066.5|2067|2066.5|2067.5|2067|2067|2066.5|6899
1635418040000|2021-10-28 10:47:20|2067.5||2067||2067.5||2067||1654
1635418050000|2021-10-28 10:47:30|2066.5|2066|2066|2065.5|2066.5|2066.5|2066|2065.5|4513
1635418060000|2021-10-28 10:47:40|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|0
1635418080000|2021-10-28 10:48:00|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|2118
1635418090000|2021-10-28 10:48:10|2066.5|2066|2067|2066.5|2067|2066.5|2066|2065.5|2364
1635418100000|2021-10-28 10:48:20|2067.5|2067|2067.5|2067|2067.5|2067|2067.5|2067|500
1635418110000|2021-10-28 10:48:30|2067|2066|2067.5|2067|2067.5|2067|2066.5|2066|10010
1635418120000|2021-10-28 10:48:40|||||||||400
1635418150000|2021-10-28 10:49:10|2068||2067.5||2068||2067.5||3788
1635418160000|2021-10-28 10:49:20|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|2144
1635418170000|2021-10-28 10:49:30|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|3261
1635418180000|2021-10-28 10:49:40|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|5555
1635418190000|2021-10-28 10:49:50|2065|2064.5|2065|2064.5|2065|2065|2065|2064|6069
1635418200000|2021-10-28 10:50:00||2064||2064.5||2064.5||2064|0
1635418210000|2021-10-28 10:50:10|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|2918
1635418220000|2021-10-28 10:50:20|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|5059
1635418240000|2021-10-28 10:50:40|||||||||100
1635418250000|2021-10-28 10:50:50|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|2704
1635418260000|2021-10-28 10:51:00|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|2377
1635418270000|2021-10-28 10:51:10|||||||||43
1635418290000|2021-10-28 10:51:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|4609
1635418300000|2021-10-28 10:51:40|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1502
1635418310000|2021-10-28 10:51:50|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|9423
1635418340000|2021-10-28 10:52:20|2064.5|2064|2065|2064|2065|2064|2064.5|2064|1420
1635418360000|2021-10-28 10:52:40|2064.5|2064.5|2065|2064|2065|2064.5|2064.5|2064|949
1635418370000|2021-10-28 10:52:50|2064.5||2065||2065||2064.5||0
1635418380000|2021-10-28 10:53:00|2064.5|2063.5|2064|2063|2064.5|2064|2064|2063|108
1635418390000|2021-10-28 10:53:10|2063.5|2063.5|2063.5|2063|2064|2063.5|2063.5|2062.5|1503
1635418400000|2021-10-28 10:53:20||2062.5||2062.5||2063||2062.5|3721
1635418410000|2021-10-28 10:53:30||2062||2062||2062||2062|0
1635418420000|2021-10-28 10:53:40|2063||2062.5||2063||2062.5||1290
1635418430000|2021-10-28 10:53:50|2062|2061.5|2061.5|2061|2062|2062|2061.5|2061|1551
1635418450000|2021-10-28 10:54:10|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|1000
1635418460000|2021-10-28 10:54:20|2062|2061.5|2062|2061|2062|2061.5|2061.5|2061|1914
1635418470000|2021-10-28 10:54:30|2062.5|2061.5|2062|2061.5|2062.5|2062|2062|2061.5|2309
1635418480000|2021-10-28 10:54:40|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2061.5|7985
1635418490000|2021-10-28 10:54:50|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1205
1635418500000|2021-10-28 10:55:00|2063|2062.5|2063|2062|2063.5|2062.5|2062.5|2062|3402
1635418510000|2021-10-28 10:55:10|2062.5|2061.5|2062.5|2062|2063|2062|2062.5|2061.5|7224
1635418520000|2021-10-28 10:55:20|2063|2062.5|2063|2062.5|2063|2062.5|2062.5|2062.5|2856
1635418530000|2021-10-28 10:55:30|2062.5|2062|2062.5|2062|2063|2062|2062.5|2062|1900
1635418540000|2021-10-28 10:55:40|2062|2061.5|2062|2061.5|2062|2062|2062|2061.5|0
1635418550000|2021-10-28 10:55:50|2062.5|2061|2062.5|2061.5|2062.5|2062|2062|2061|3977
1635418560000|2021-10-28 10:56:00||2061||2061||2061||2061|0
1635418570000|2021-10-28 10:56:10|2062||2061.5||2062||2061.5||1573
1635418580000|2021-10-28 10:56:20|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|1816
1635418590000|2021-10-28 10:56:30|||||||||100
1635418600000|2021-10-28 10:56:40|2061|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|600
1635418610000|2021-10-28 10:56:50|2062|2060.5|2062|2061.5|2062|2061.5|2062|2060.5|0
1635418620000|2021-10-28 10:57:00|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|655
1635418630000|2021-10-28 10:57:10|2062|2060.5|2062|2061.5|2062|2061.5|2061.5|2060.5|3259
1635418640000|2021-10-28 10:57:20|2061.5|2061|2061|2060.5|2062|2061.5|2061|2060.5|6105
1635418650000|2021-10-28 10:57:30|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1874
1635418660000|2021-10-28 10:57:40|||||||||1
1635418680000|2021-10-28 10:58:00|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|1516
1635418690000|2021-10-28 10:58:10||2061||2061.5||2061.5||2061|3287
1635418700000|2021-10-28 10:58:20|2061.5|2061|2062|2061|2062|2061.5|2061.5|2061|1002
1635418710000|2021-10-28 10:58:30|2061.5|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|645
1635418720000|2021-10-28 10:58:40|2062.5|2061|2062.5|2061.5|2062.5|2062|2062.5|2061|421
1635418730000|2021-10-28 10:58:50|2063|2062|2063.5|2063|2064|2063.5|2062.5|2062|3932
1635418740000|2021-10-28 10:59:00|2064|2063.5|2064|2063|2064|2063.5|2063.5|2063|541
1635418750000|2021-10-28 10:59:10|2063.5||2063.5||2063.5||2063.5||0
1635418760000|2021-10-28 10:59:20|2063|2062.5|2062.5|2062|2063|2063|2062.5|2062|4226
1635418770000|2021-10-28 10:59:30|2063|2062.5|2063|2062|2063|2062.5|2062.5|2062|874
1635418780000|2021-10-28 10:59:40|2062.5||2062.5||2062.5||2062.5||0
1635418790000|2021-10-28 10:59:50|2063|2061.5|2062|2061.5|2063|2062|2062|2061.5|2811
1635418800000|2021-10-28 11:00:00|2062.5|2062|2063|2062|2063|2062.5|2062.5|2062|379
1635418810000|2021-10-28 11:00:10|2063.5|2062.5|2063.5|2062.5|2063.5|2063|2063.5|2062.5|3380
1635418820000|2021-10-28 11:00:20|2063|2063|2062.5|2062|2063|2063|2062.5|2062|0
1635418830000|2021-10-28 11:00:30|2062|2061.5|2062|2061.5|2062|2062|2062|2061.5|712
1635418840000|2021-10-28 11:00:40|||||||||4062
1635418850000|2021-10-28 11:00:50|2062.5|2062|2062.5|2062|2063|2062|2062.5|2062|1076
1635418860000|2021-10-28 11:01:00|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|18
1635418870000|2021-10-28 11:01:10|2062|2061.5|2062.5|2062|2062.5|2062|2062|2061.5|1252
1635418880000|2021-10-28 11:01:20||2061.5||2062||2062||2061.5|833
1635418890000|2021-10-28 11:01:30|2063|2062.5|2062.5|2062|2063|2062.5|2062.5|2062|1952
1635418900000|2021-10-28 11:01:40|2062|2061.5|2063|2062|2063|2062|2062|2061.5|3804
1635418910000|2021-10-28 11:01:50||2062.5||2062||2062.5||2062|0
1635418920000|2021-10-28 11:02:00||2062.5||2062.5||2062.5||2062.5|0
1635418950000|2021-10-28 11:02:30|2063.5|2063|2065|2064.5|2065|2064.5|2063.5|2063|8479
1635418960000|2021-10-28 11:02:40|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|3307
1635418970000|2021-10-28 11:02:50|||||||||838
1635418980000|2021-10-28 11:03:00|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|2055
1635419010000|2021-10-28 11:03:30|2065.5|2065|2066|2065.5|2066.5|2065.5|2065.5|2065|18121
1635419020000|2021-10-28 11:03:40|2065.5|2065|2066|2065.5|2066|2065.5|2065|2064.5|5458
1635419030000|2021-10-28 11:03:50||2065||2065.5||2065.5||2065|0
1635419040000|2021-10-28 11:04:00|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|3322
1635419050000|2021-10-28 11:04:10|2065.5|2065|2065.5|2065|2065.5|2065|2064.5|2064|5822
1635419060000|2021-10-28 11:04:20|2066||2066||2066||2066||2362
1635419070000|2021-10-28 11:04:30|2066.5|2065.5|2066.5|2066|2066.5|2066|2066|2065.5|400
1635419080000|2021-10-28 11:04:40|2067||2066.5||2067||2066.5||2446
1635419090000|2021-10-28 11:04:50|2067|2066.5|2067|2066.5|2067|2066.5|2066.5|2066|2435
1635419100000|2021-10-28 11:05:00|2067.5|2067|2066.5|2065.5|2067.5|2067|2066|2065.5|9284
1635419110000|2021-10-28 11:05:10|2066|2065|2066|2065|2066|2065|2066|2065|1905
1635419130000|2021-10-28 11:05:30||2065.5||2065.5||2065.5||2065.5|0
1635419140000|2021-10-28 11:05:40|||||||||402
1635419160000|2021-10-28 11:06:00||2065||2065||2065.5||2065|1853
1635419170000|2021-10-28 11:06:10|2065.5|2064.5|2064.5|2064|2065.5|2064.5|2064.5|2064|4966
1635419180000|2021-10-28 11:06:20|||||||||500
1635419190000|2021-10-28 11:06:30|2064|2063.5|2064|2063.5|2064|2064|2064|2063.5|2580
1635419200000|2021-10-28 11:06:40|2064.5||2064.5||2064.5||2064.5||0
1635419210000|2021-10-28 11:06:50||2064||2064||2064||2064|1860
1635419220000|2021-10-28 11:07:00|2065|2064.5|2065.5|2065|2065.5|2065|2064.5|2064.5|3180
1635419230000|2021-10-28 11:07:10|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|2533
1635419260000|2021-10-28 11:07:40|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|8538
1635419280000|2021-10-28 11:08:00|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|3051
1635419290000|2021-10-28 11:08:10|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|446
1635419300000|2021-10-28 11:08:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|0
1635419310000|2021-10-28 11:08:30|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|311
1635419320000|2021-10-28 11:08:40|||||||||774
1635419330000|2021-10-28 11:08:50|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|1240
1635419360000|2021-10-28 11:09:20|2065|2064.5|2065|2064.5|2065.5|2065|2064.5|2064.5|4085
1635419370000|2021-10-28 11:09:30|2065.5||2065||2065.5||2065||1290
1635419380000|2021-10-28 11:09:40|2065.5||2065.5||2065.5||2065.5||500
1635419390000|2021-10-28 11:09:50||2065||2065||2065||2065|0
1635419400000|2021-10-28 11:10:00|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|2329
1635419410000|2021-10-28 11:10:10|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|648
1635419420000|2021-10-28 11:10:20|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|4674
1635419430000|2021-10-28 11:10:30|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|2352
1635419440000|2021-10-28 11:10:40|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|1555
1635419450000|2021-10-28 11:10:50|||||||||498
1635419460000|2021-10-28 11:11:00|2064.5|2064|2064.5|2064|2064.5|2064|2064|2063.5|4986
1635419480000|2021-10-28 11:11:20|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|1092
1635419490000|2021-10-28 11:11:30|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|5313
1635419500000|2021-10-28 11:11:40|2065.5|2065|2065.5|2065|2065.5|2065|2065.5|2065|1944
1635419510000|2021-10-28 11:11:50|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|4541
1635419520000|2021-10-28 11:12:00|||||||||500
1635419530000|2021-10-28 11:12:10|2065.5|2064|2066|2065.5|2066|2065.5|2064.5|2064|19666
1635419540000|2021-10-28 11:12:20|2066.5|2066|2066.5|2066|2067|2066|2066|2066|1439
1635419550000|2021-10-28 11:12:30|2067|2066.5|2066.5|2066|2067.5|2067|2066.5|2066|6124
1635419560000|2021-10-28 11:12:40|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|1203
1635419580000|2021-10-28 11:13:00|2065.5|2065|2065|2064.5|2066.5|2066|2065|2064.5|30226
1635419590000|2021-10-28 11:13:10|2065.5||2065||2065.5||2065||9751
1635419600000|2021-10-28 11:13:20|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|3173
1635419620000|2021-10-28 11:13:40|2065.5||2065||2065.5||2065||10727
1635419630000|2021-10-28 11:13:50|2064.5|2064|2064|2063.5|2064.5|2064.5|2064|2063.5|2415
1635419640000|2021-10-28 11:14:00|2063.5|2063|2064|2063|2064|2063.5|2063.5|2063|1526
1635419650000|2021-10-28 11:14:10|2063.5|2062.5|2063|2062.5|2063.5|2062.5|2063|2062.5|242
1635419660000|2021-10-28 11:14:20|2062.5|2062|2062|2061.5|2062.5|2062|2062|2061.5|1564
1635419670000|2021-10-28 11:14:30|2061.5|2061|2061.5|2061|2062|2061.5|2061.5|2061|1143
1635419680000|2021-10-28 11:14:40|2062|2061.5|2060.5|2060|2062|2061.5|2060.5|2060|7972
1635419690000|2021-10-28 11:14:50|2061|2060.5|2059.5|2059|2061|2060.5|2059.5|2059|5398
1635419700000|2021-10-28 11:15:00|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|460
1635419710000|2021-10-28 11:15:10|2059|2058.5|2058.5|2058|2059|2058.5|2058.5|2058|3122
1635419720000|2021-10-28 11:15:20|2059|2058.5|2059|2058.5|2059.5|2059|2058|2057.5|19381
1635419730000|2021-10-28 11:15:30|2059.5|2059|2059.5|2059|2059.5|2059|2059|2059|0
1635419740000|2021-10-28 11:15:40|||||||||1445
1635419750000|2021-10-28 11:15:50|2059|2058.5|2059|2058.5|2059|2058.5|2059|2058.5|400
1635419770000|2021-10-28 11:16:10|2059.5|2058|2058.5|2058|2059.5|2058|2058.5|2058|3689
1635419780000|2021-10-28 11:16:20|2058|2057.5|2058.5|2058|2058.5|2058|2057.5|2057|11398
1635419790000|2021-10-28 11:16:30|2059|2058.5|2058.5|2057.5|2059|2058.5|2057.5|2057|57065
1635419800000|2021-10-28 11:16:40|2058|2058|2058|2057.5|2058.5|2058|2058|2057.5|12211
1635419810000|2021-10-28 11:16:50|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|4270
1635419820000|2021-10-28 11:17:00|2058|2057.5|2059|2058|2059|2058.5|2058|2057.5|9061
1635419830000|2021-10-28 11:17:10|2058.5|2057|2059|2058.5|2059|2058.5|2058|2057|20560
1635419850000|2021-10-28 11:17:30|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|7723
1635419860000|2021-10-28 11:17:40|2060.5|2060|2059.5|2059|2060.5|2060|2059.5|2058.5|18417
1635419870000|2021-10-28 11:17:50|||||||||1286
1635419880000|2021-10-28 11:18:00|2060|2059.5|2060|2059.5|2060|2059.5|2060|2059.5|1264
1635419890000|2021-10-28 11:18:10|2059.5|2059|2060|2059.5|2060|2059.5|2059.5|2059|10582
1635419900000|2021-10-28 11:18:20|2059.5|2059|2059|2058.5|2059.5|2059|2059|2058.5|1773
1635419940000|2021-10-28 11:19:00|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|2564
1635419960000|2021-10-28 11:19:20|2059.5|2059|2059|2058|2059.5|2059|2059|2058|3529
1635420000000|2021-10-28 11:20:00|2059.5|2058.5|2060|2059.5|2060.5|2059.5|2059|2058.5|17983
1635420030000|2021-10-28 11:20:30|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|503
1635420040000|2021-10-28 11:20:40|2061|2059.5|2061|2060|2061.5|2061|2060.5|2059.5|7673
1635420050000|2021-10-28 11:20:50|2060.5|2060.5|2061|2060.5|2061|2060.5|2060.5|2060.5|1045
1635420060000|2021-10-28 11:21:00|||||||||1000
1635420070000|2021-10-28 11:21:10|2061.5|2061|2060.5|2060|2061.5|2061|2060.5|2059.5|20418
1635420080000|2021-10-28 11:21:20|2061|2060.5|2061|2060.5|2061|2060.5|2060.5|2060.5|0
1635420090000|2021-10-28 11:21:30|2060.5|2060|2061|2060.5|2061|2060.5|2060.5|2060|665
1635420100000|2021-10-28 11:21:40|2060.5|2060|2060|2059.5|2061|2060.5|2060|2059.5|1208
1635420110000|2021-10-28 11:21:50|2060.5|2060|2060.5|2059.5|2060.5|2060|2060.5|2059.5|648
1635420120000|2021-10-28 11:22:00|2060||2060||2060.5||2060||0
1635420130000|2021-10-28 11:22:10|2060.5|2060|2060|2059.5|2060.5|2060|2060|2059.5|785
1635420150000|2021-10-28 11:22:30|2059.5|2059|2060|2059.5|2060.5|2060|2059.5|2059|11205
1635420160000|2021-10-28 11:22:40|2060.5|2060|2060.5|2060|2060.5|2060|2060|2059.5|4300
1635420170000|2021-10-28 11:22:50|2061|2060.5|2061.5|2060.5|2061.5|2061|2061|2060.5|755
1635420180000|2021-10-28 11:23:00|2061||2061.5||2061.5||2061||1576
1635420190000|2021-10-28 11:23:10|2062|2061|2062|2061.5|2062.5|2061.5|2062|2061|2716
1635420200000|2021-10-28 11:23:20|2062.5|2062|2061.5|2061|2062.5|2062|2061.5|2061|4131
1635420210000|2021-10-28 11:23:30|2062|2061.5|2062|2061.5|2062|2061.5|2062|2061.5|3422
1635420220000|2021-10-28 11:23:40|2061.5|2061|2061|2060.5|2062|2061.5|2061|2060.5|9258
1635420240000|2021-10-28 11:24:00|2061.5|2060|2061|2060.5|2061.5|2060.5|2060.5|2060|9583
1635420250000|2021-10-28 11:24:10|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|706
1635420270000|2021-10-28 11:24:30|2062|2061.5|2061.5|2061|2062|2061.5|2061.5|2060.5|9917
1635420280000|2021-10-28 11:24:40|2062|2060.5|2062|2061|2062|2061|2062|2060.5|1800
1635420300000|2021-10-28 11:25:00|2061.5|2060.5|2061|2060.5|2061.5|2060.5|2060.5|2060|2141
1635420310000|2021-10-28 11:25:10||2060||2060.5||2060.5||2060|188
1635420320000|2021-10-28 11:25:20|2060.5|2060|2060.5|2060|2060.5|2060|2060|2059.5|5933
1635420330000|2021-10-28 11:25:30|2061||2060.5||2061||2060.5||1600
1635420340000|2021-10-28 11:25:40|||||||||368
1635420350000|2021-10-28 11:25:50|2060|2059.5|2060|2059.5|2060.5|2059.5|2059|2058.5|15550
1635420360000|2021-10-28 11:26:00|2059.5|2059|2059.5|2059|2059.5|2059|2059.5|2059|771
1635420370000|2021-10-28 11:26:10|2060|2059.5|2059.5|2059|2060|2059.5|2059.5|2059|0
1635420390000|2021-10-28 11:26:30|2059|2058.5|2059|2058.5|2059|2058.5|2058.5|2058|2537
1635420400000|2021-10-28 11:26:40|2058.5|2058|2059|2058|2059|2058|2058.5|2058|1557
1635420410000|2021-10-28 11:26:50|||||||||52
1635420420000|2021-10-28 11:27:00|2058.5|2058.5|2058.5|2058|2058.5|2058.5|2058.5|2058|150
1635420430000|2021-10-28 11:27:10|2058|2057.5|2058.5|2057.5|2058.5|2058|2058|2057.5|1510
1635420440000|2021-10-28 11:27:20|2058|2058|2058.5|2058|2058.5|2058|2058|2058|400
1635420450000|2021-10-28 11:27:30|2058|2057.5|2058|2057.5|2058.5|2057.5|2058|2057.5|300
1635420460000|2021-10-28 11:27:40|2058.5|2058|2058|2057|2058.5|2058|2057.5|2057|9705
1635420470000|2021-10-28 11:27:50||2057.5||2057||2057.5||2057|1467
1635420480000|2021-10-28 11:28:00|2057.5|2056.5|2056.5|2055.5|2057.5|2056.5|2056|2055.5|6256
1635420490000|2021-10-28 11:28:10|2056|2056|2056.5|2055.5|2056.5|2056|2056|2055.5|5719
1635420500000|2021-10-28 11:28:20|2056|2055|2056|2055.5|2056.5|2055.5|2055.5|2055|9365
1635420510000|2021-10-28 11:28:30|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|972
1635420540000|2021-10-28 11:29:00|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|5163
1635420550000|2021-10-28 11:29:10|2055||2054.5||2055||2054.5||400
1635420560000|2021-10-28 11:29:20||2053.5||2054||2054||2053.5|0
1635420570000|2021-10-28 11:29:30|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054.5|9457
1635420580000|2021-10-28 11:29:40|2055.5||2055||2055.5||2055||255
1635420590000|2021-10-28 11:29:50|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|2022
1635420600000|2021-10-28 11:30:00|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2055|400
1635420610000|2021-10-28 11:30:10|||||||||400
1635420620000|2021-10-28 11:30:20|2056.5|2056|2056|2055.5|2056.5|2056|2056|2055|6484
1635420630000|2021-10-28 11:30:30|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|0
1635420650000|2021-10-28 11:30:50|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|1685
1635420660000|2021-10-28 11:31:00|2055|2054.5|2056|2055.5|2056.5|2055.5|2055|2054.5|2982
1635420670000|2021-10-28 11:31:10|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|7332
1635420680000|2021-10-28 11:31:20|2056|2055.5|2056.5|2055.5|2056.5|2055.5|2056|2055.5|2577
1635420690000|2021-10-28 11:31:30|2056|2055|2056|2055.5|2056|2055.5|2055.5|2055|1125
1635420710000|2021-10-28 11:31:50|2056.5|2056|2056.5|2056|2057|2056|2056.5|2056|2650
1635420720000|2021-10-28 11:32:00|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|400
1635420740000|2021-10-28 11:32:20|2057|2056.5|2057|2056.5|2057|2056.5|2056.5|2056.5|2784
1635420750000|2021-10-28 11:32:30|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2056|1244
1635420770000|2021-10-28 11:32:50|2057|2056.5|2058.5|2058|2058.5|2058|2057|2056.5|13817
1635420780000|2021-10-28 11:33:00|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|2000
1635420790000|2021-10-28 11:33:10|2057.5|2057|2057|2056.5|2057.5|2057|2057|2056.5|1825
1635420810000|2021-10-28 11:33:30|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2056|8762
1635420820000|2021-10-28 11:33:40|2057||2057||2057||2057||0
1635420830000|2021-10-28 11:33:50|2056.5|2056.5|2056.5|2056|2056.5|2056.5|2056.5|2056|1000
1635420840000|2021-10-28 11:34:00|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|11863
1635420850000|2021-10-28 11:34:10|2056|2055.5|2056.5|2056|2056.5|2056|2055.5|2055.5|1158
1635420860000|2021-10-28 11:34:20|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|5000
1635420880000|2021-10-28 11:34:40|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|4167
1635420890000|2021-10-28 11:34:50|2055|2054.5|2055|2054.5|2055|2054.5|2055|2054.5|1089
1635420910000|2021-10-28 11:35:10|2055.5|2055|2055|2054.5|2055.5|2055|2055|2054.5|5027
1635420920000|2021-10-28 11:35:20|2055.5|2055|2056|2055.5|2056|2055.5|2055|2054.5|3026
1635420930000|2021-10-28 11:35:30|2056.5||2056||2056.5||2056||0
1635420940000|2021-10-28 11:35:40|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|1825
1635420950000|2021-10-28 11:35:50|2056|2055.5|2056.5|2055.5|2056.5|2056|2055.5|2055.5|500
1635420960000|2021-10-28 11:36:00|2056|2055|2056.5|2055.5|2056.5|2055.5|2055.5|2055|630
1635420970000|2021-10-28 11:36:10|2057|2056|2057|2056.5|2057|2056.5|2057|2056|154
1635420980000|2021-10-28 11:36:20|2056.5|2056|2056|2055|2056.5|2056|2056|2055|1055
1635420990000|2021-10-28 11:36:30|2055.5|2055.5|2057|2056|2057|2056|2055.5|2055.5|40
1635421000000|2021-10-28 11:36:40|2057.5|2056.5|2059|2058.5|2059.5|2058.5|2057.5|2056.5|6495
1635421010000|2021-10-28 11:36:50|2059.5|2058|2059.5|2058.5|2059.5|2058.5|2059|2058|0
1635421020000|2021-10-28 11:37:00|2059|2059|2059|2058.5|2059.5|2059|2059|2058.5|3798
1635421030000|2021-10-28 11:37:10|||||||||227
1635421040000|2021-10-28 11:37:20|2058.5|2058|2059|2058.5|2059|2058.5|2058.5|2058|1558
1635421060000|2021-10-28 11:37:40|2058.5|2058|2059|2058.5|2059.5|2059|2058.5|2058|1563
1635421070000|2021-10-28 11:37:50|2059.5||2059||2059.5||2059||0
1635421080000|2021-10-28 11:38:00||2058||2058||2058||2058|132
1635421090000|2021-10-28 11:38:10||2058.5||2058.5||2058.5||2058.5|0
1635421100000|2021-10-28 11:38:20|2059.5|2059|2059|2058|2059.5|2059|2058.5|2058|2017
1635421110000|2021-10-28 11:38:30|2059.5|2058.5|2059.5|2059|2059.5|2059|2059.5|2058.5|1776
1635421120000|2021-10-28 11:38:40|2059|2058.5|2059.5|2058.5|2059.5|2059|2059|2058.5|2587
1635421130000|2021-10-28 11:38:50|2059|2058|2059|2058.5|2059|2058.5|2059|2058|0
1635421140000|2021-10-28 11:39:00|2058.5|2058|2058.5|2058|2058.5|2058|2058.5|2058|0
1635421150000|2021-10-28 11:39:10|2058|2057.5|2058|2057.5|2058|2057.5|2058|2057.5|1028
1635421160000|2021-10-28 11:39:20|2058.5|2058|2059|2058|2059|2058.5|2058.5|2058|1550
1635421170000|2021-10-28 11:39:30|2058.5|2057.5|2057.5|2057|2058.5|2057.5|2057.5|2057|4716
1635421180000|2021-10-28 11:39:40|||||||||600
1635421190000|2021-10-28 11:39:50|2057|2056.5|2057.5|2056.5|2057.5|2057|2057|2056.5|3196
1635421200000|2021-10-28 11:40:00|2057|2056|2056|2055.5|2057.5|2056.5|2056|2055.5|692
1635421210000|2021-10-28 11:40:10|2056.5|2055|2055.5|2055|2056.5|2055.5|2055.5|2055|1629
1635421230000|2021-10-28 11:40:30|2055|2054.5|2054.5|2053.5|2055|2054.5|2054.5|2053.5|4545
1635421240000|2021-10-28 11:40:40|2055|2054|2055.5|2054.5|2055.5|2055|2054.5|2054|973
1635421250000|2021-10-28 11:40:50||2055||2055||2055||2055|675
1635421260000|2021-10-28 11:41:00|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|2488
1635421270000|2021-10-28 11:41:10||2053.5||2054||2054||2053.5|0
1635421280000|2021-10-28 11:41:20|2055|2054.5|2055.5|2054.5|2055.5|2055|2054.5|2054.5|3813
1635421290000|2021-10-28 11:41:30||2055||2054.5||2055||2054.5|200
1635421300000|2021-10-28 11:41:40|2055|2055|2055.5|2055|2055.5|2055|2055|2054.5|3628
1635421310000|2021-10-28 11:41:50|2056|2055.5|2056|2055|2056|2055.5|2056|2055|706
1635421350000|2021-10-28 11:42:30|2055.5|2054.5|2055|2054.5|2055.5|2054.5|2055|2054|101
1635421360000|2021-10-28 11:42:40|2054.5|2054|2054.5|2054|2054.5|2054|2054|2053.5|5076
1635421370000|2021-10-28 11:42:50|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|1347
1635421380000|2021-10-28 11:43:00|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|2088
1635421390000|2021-10-28 11:43:10|2054.5|2053|2054.5|2054|2054.5|2054|2054|2053|12631
1635421400000|2021-10-28 11:43:20|2055||2055||2055||2054.5||1266
1635421410000|2021-10-28 11:43:30|2055.5|2054.5|2055.5|2055|2055.5|2055|2055.5|2054.5|522
1635421420000|2021-10-28 11:43:40|2055|2054.5|2055|2054|2055.5|2054.5|2055|2053.5|3625
1635421430000|2021-10-28 11:43:50|2054|2053.5|2054.5|2053.5|2055|2054|2054|2053.5|3439
1635421440000|2021-10-28 11:44:00|2054|2054|2054.5|2054|2054.5|2054|2054|2053.5|845
1635421450000|2021-10-28 11:44:10|2054|2053.5|2054.5|2054|2054.5|2054|2054|2053.5|1862
1635421460000|2021-10-28 11:44:20|||||||||573
1635421470000|2021-10-28 11:44:30|2055||2055||2055||2055||0
1635421480000|2021-10-28 11:44:40|2054.5|2054.5|2055|2054.5|2055|2054.5|2054.5|2054.5|1437
1635421490000|2021-10-28 11:44:50||2054||2054.5||2054.5||2054|0
1635421510000|2021-10-28 11:45:10|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|821
1635421520000|2021-10-28 11:45:20||2053.5||2053.5||2053.5||2053.5|0
1635421530000|2021-10-28 11:45:30|2054||2054||2054||2054||237
1635421540000|2021-10-28 11:45:40|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|1925
1635421550000|2021-10-28 11:45:50||2053.5||2053.5||2054||2053.5|153
1635421560000|2021-10-28 11:46:00|2054|2053|2053.5|2052.5|2054.5|2053|2053|2052.5|8916
1635421570000|2021-10-28 11:46:10|2054|2053|2055.5|2055|2055.5|2055|2053.5|2053|5379
1635421580000|2021-10-28 11:46:20|2056|2054.5|2055|2054.5|2056|2055|2055|2054.5|2631
1635421590000|2021-10-28 11:46:30||2054||2054.5||2054.5||2053.5|0
1635421600000|2021-10-28 11:46:40|2055.5|2054|2054|2053|2055.5|2054|2053.5|2053|14759
1635421610000|2021-10-28 11:46:50|2054.5|2053.5|2054.5|2054|2054.5|2054|2054.5|2053.5|696
1635421620000|2021-10-28 11:47:00|2054|2053.5|2054.5|2053.5|2054.5|2054|2054|2053.5|400
1635421630000|2021-10-28 11:47:10|2054|2054|2054|2053.5|2054.5|2054|2054|2053.5|1597
1635421640000|2021-10-28 11:47:20|2054.5|2054|2055|2054.5|2055|2054.5|2054|2054|1475
1635421650000|2021-10-28 11:47:30|2054.5|2054|2054.5|2054|2054.5|2054|2054|2053.5|2411
1635421660000|2021-10-28 11:47:40|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|4268
1635421670000|2021-10-28 11:47:50|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|1156
1635421680000|2021-10-28 11:48:00|2055|2054.5|2054|2053.5|2055|2054.5|2054|2053.5|1706
1635421690000|2021-10-28 11:48:10|2054.5|2053|2055|2054.5|2055|2054.5|2054.5|2053|15986
1635421700000|2021-10-28 11:48:20|2054.5|2054|2054.5|2054|2054.5|2054|2054.5|2054|4497
1635421710000|2021-10-28 11:48:30|2055|2054.5|2056|2055|2056|2055|2055|2054.5|100
1635421720000|2021-10-28 11:48:40|2056.5|2055.5|2056.5|2056|2057|2056.5|2056.5|2055|1239
1635421730000|2021-10-28 11:48:50|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|5163
1635421740000|2021-10-28 11:49:00|2056.5|2056|2056.5|2056|2056.5|2056|2056.5|2056|0
1635421750000|2021-10-28 11:49:10|2057|2056.5|2057|2056|2057.5|2057|2056.5|2056|3314
1635421760000|2021-10-28 11:49:20|2056.5|2055.5|2056|2055.5|2057|2056|2056|2055.5|1654
1635421770000|2021-10-28 11:49:30|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|3105
1635421780000|2021-10-28 11:49:40|2056|2055.5|2056.5|2056|2056.5|2056|2056|2055.5|325
1635421790000|2021-10-28 11:49:50|2056|2055.5|2056|2055.5|2056|2055.5|2056|2055.5|1131
1635421800000|2021-10-28 11:50:00|2055.5|2055|2057.5|2057|2057.5|2057|2055.5|2055|3725
1635421810000|2021-10-28 11:50:10|2058|2057.5|2057.5|2056.5|2058|2057.5|2057|2056.5|1287
1635421820000|2021-10-28 11:50:20|2057|2057|2057|2056.5|2057.5|2057|2057|2056.5|2715
1635421830000|2021-10-28 11:50:30|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|0
1635421840000|2021-10-28 11:50:40|2057|2056.5|2057.5|2056.5|2057.5|2057|2057|2056.5|749
1635421850000|2021-10-28 11:50:50|2057|2057|2057.5|2057|2057.5|2057|2057|2056.5|0
1635421860000|2021-10-28 11:51:00|2057|2056.5|2056.5|2056|2057|2056.5|2056.5|2055.5|403
1635421870000|2021-10-28 11:51:10|2056|2055.5|2056.5|2055.5|2056.5|2056|2056|2055.5|169
1635421880000|2021-10-28 11:51:20|2056|2055|2055.5|2055|2056|2055.5|2055.5|2055|1701
1635421900000|2021-10-28 11:51:40|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|913
1635421920000|2021-10-28 11:52:00|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054.5|2136
1635421930000|2021-10-28 11:52:10|2055.5|2055|2055.5|2055|2055.5|2055|2055.5|2055|200
1635421940000|2021-10-28 11:52:20|2055|2054.5|2055.5|2055|2055.5|2055|2055|2054.5|1052
1635421960000|2021-10-28 11:52:40|||||||||350
1635421980000|2021-10-28 11:53:00|2056|2055.5|2055.5|2055|2056|2055.5|2055.5|2055|2515
1635421990000|2021-10-28 11:53:10|2056|2055.5|2056|2055.5|2056.5|2055.5|2055.5|2055|1815
1635422000000|2021-10-28 11:53:20|2056.5||2056||2056.5||2056||512
1635422010000|2021-10-28 11:53:30|2056.5|2056|2057.5|2057|2058|2057.5|2056.5|2056|2682
1635422020000|2021-10-28 11:53:40|2057|2056.5|2057.5|2056.5|2057.5|2057|2057|2056.5|1974
1635422030000|2021-10-28 11:53:50|2057||2057.5||2057.5||2057||50
1635422040000|2021-10-28 11:54:00|2058|2057|2058.5|2058|2058.5|2058|2057.5|2057|4970
1635422050000|2021-10-28 11:54:10|2058|2057.5|2058|2057.5|2058.5|2058|2057.5|2057|5202
1635422060000|2021-10-28 11:54:20|2058.5|2056.5|2057|2056.5|2058.5|2057.5|2057|2056|19751
1635422070000|2021-10-28 11:54:30|2057.5|2057|2057.5|2057|2057.5|2057|2057.5|2057|778
1635422080000|2021-10-28 11:54:40|2057|2056.5|2057|2056.5|2057|2056.5|2057|2056|974
1635422090000|2021-10-28 11:54:50|2056.5|2056|2056.5|2056|2056.5|2056.5|2056.5|2056|146
1635422100000|2021-10-28 11:55:00|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|3453
1635422110000|2021-10-28 11:55:10|2056.5|2056|2056.5|2056|2056.5|2056|2056|2055.5|1304
1635422140000|2021-10-28 11:55:40|2057|2055.5|2056|2055.5|2057|2055.5|2056|2055|7151
1635422150000|2021-10-28 11:55:50|2055.5|2055|2055.5|2055|2056|2055.5|2055.5|2055|500
1635422160000|2021-10-28 11:56:00|2056|2055.5|2055.5|2055|2056|2055.5|2054.5|2054|12483
1635422170000|2021-10-28 11:56:10|2056|2055.5|2056|2055.5|2056|2055.5|2055.5|2055|3525
1635422180000|2021-10-28 11:56:20|2056.5|2056|2056.5|2056|2057|2056.5|2056|2055.5|9906
1635422190000|2021-10-28 11:56:30|2056|2055.5|2056|2055.5|2056.5|2056|2056|2055.5|2732
1635422200000|2021-10-28 11:56:40|2056.5|2056|2056.5|2055.5|2056.5|2056|2056|2055.5|3832
1635422210000|2021-10-28 11:56:50|2056|2055|2055.5|2055|2056.5|2055.5|2055.5|2055|2571
1635422220000|2021-10-28 11:57:00|2055|2054.5|2055.5|2054.5|2055.5|2054.5|2055|2054.5|14
1635422230000|2021-10-28 11:57:10||2055||2054.5||2055||2054.5|658
1635422240000|2021-10-28 11:57:20|2055|2055|2055|2054.5|2055|2055|2055|2054.5|2393
1635422260000|2021-10-28 11:57:40|2055.5|2055|2055.5|2055|2055.5|2055|2055|2054.5|3032
1635422270000|2021-10-28 11:57:50|2055|2054.5|2054.5|2054|2055|2054.5|2054.5|2054|1992
1635422290000|2021-10-28 11:58:10|||||||||480
1635422300000|2021-10-28 11:58:20|2054|2053.5|2054|2053.5|2054|2053.5|2054|2053.5|2177
1635422310000|2021-10-28 11:58:30||2053||2053.5||2053.5||2053|0
1635422330000|2021-10-28 11:58:50||2053||2053.5||2053.5||2053|0
1635422340000|2021-10-28 11:59:00|2053.5|2053|2053.5|2053|2053.5|2053|2053|2052.5|2023
1635422350000|2021-10-28 11:59:10|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|7235
1635422360000|2021-10-28 11:59:20||2052.5||2053||2053||2052.5|500
1635422380000|2021-10-28 11:59:40|2053|2052.5|2053.5|2053|2053.5|2053|2053|2052.5|5758
1635422390000|2021-10-28 11:59:50|2054|2053.5|2054|2053.5|2054.5|2054|2054|2053.5|3600
1635422400000|2021-10-28 12:00:00|2053.5|2053|2053|2052.5|2053.5|2053|2053|2052|6501
1635422410000|2021-10-28 12:00:10|2053.5|2053|2053.5|2053|2053.5|2053|2053|2053|1793
1635422420000|2021-10-28 12:00:20|2054|2053.5|2053.5|2053|2054|2053.5|2053.5|2053|8004
1635422430000|2021-10-28 12:00:30|2053|2052.5|2053.5|2053|2054|2053|2053|2052.5|723
1635422440000|2021-10-28 12:00:40|2054|2053.5|2054|2053.5|2054|2053.5|2053.5|2053.5|0
1635422450000|2021-10-28 12:00:50|2054.5|2054|2054|2053|2054.5|2054|2054|2053|3299
1635422460000|2021-10-28 12:01:00|2053.5|2053.5|2054|2053|2054|2053.5|2053.5|2053|1297
1635422480000|2021-10-28 12:01:20|2053.5|2052.5|2054|2053.5|2054|2053.5|2053|2052.5|1094
1635422500000|2021-10-28 12:01:40|2055|2054|2055.5|2055|2055.5|2055|2054.5|2054|11204
1635422510000|2021-10-28 12:01:50|2055|2054.5|2055|2054.5|2055.5|2055|2055|2054.5|0
1635422520000|2021-10-28 12:02:00|2055.5|2055|2055.5|2055|2056.5|2056|2055.5|2055|5464
1635422530000|2021-10-28 12:02:10|2056|2054.5|2055.5|2054.5|2056|2054.5|2055.5|2054.5|1862
1635422540000|2021-10-28 12:02:20|2055|2055|2055.5|2055|2055.5|2055|2055|2054.5|3644
1635422550000|2021-10-28 12:02:30|2055|2054.5|2055|2054.5|2055|2055|2054.5|2054|7650
1635422560000|2021-10-28 12:02:40|2054.5|2054|2055|2054.5|2055|2054.5|2054.5|2053.5|3482
1635422570000|2021-10-28 12:02:50|2055.5|2055|2056|2055.5|2056|2055.5|2055.5|2054.5|4692
1635422580000|2021-10-28 12:03:00|2055.5|2055|2057.5|2057|2057.5|2057|2055.5|2055|11780
1635422590000|2021-10-28 12:03:10|2057|2056.5|2057|2056.5|2057.5|2056.5|2057|2056.5|1702
1635422600000|2021-10-28 12:03:20|2056.5|2056|2056.5|2056|2057|2056.5|2056.5|2056|2614
1635422610000|2021-10-28 12:03:30|2057||2057||2057||2056.5||370
1635422620000|2021-10-28 12:03:40|2056.5|2056.5|2056.5|2056|2057|2056.5|2056.5|2056|2351
1635422650000|2021-10-28 12:04:10|2057|2056.5|2058.5|2057.5|2058.5|2058|2056.5|2056.5|5577
1635422660000|2021-10-28 12:04:20|2058|2058|2058|2057.5|2058|2058|2058|2057.5|1019
1635422670000|2021-10-28 12:04:30|2057.5|2057|2058|2057|2058|2057|2057|2056.5|5481
1635422680000|2021-10-28 12:04:40|2057.5|2057.5|2058.5|2058|2058.5|2058|2057.5|2057.5|6462
1635422690000|2021-10-28 12:04:50|2058|2057.5|2058.5|2057.5|2058.5|2058|2058|2057.5|200
1635422700000|2021-10-28 12:05:00|2058|2058|2058.5|2058|2058.5|2058|2058|2058|0
1635422710000|2021-10-28 12:05:10|2059|2058.5|2059|2058|2059|2058.5|2058.5|2058|3142
1635422720000|2021-10-28 12:05:20|2059.5|2058.5|2060|2059.5|2060|2059.5|2059|2058.5|2033
1635422740000|2021-10-28 12:05:40|2059.5|2059|2059|2058|2060|2059.5|2059|2058|25147
1635422750000|2021-10-28 12:05:50|2059.5|2058.5|2059.5|2059|2059.5|2059|2059|2058.5|1371
1635422760000|2021-10-28 12:06:00|2059|2058.5|2060|2059.5|2060|2059.5|2059|2058.5|4773
1635422770000|2021-10-28 12:06:10|2059.5|2059|2059.5|2059|2060|2059|2059.5|2059|0
1635422780000|2021-10-28 12:06:20|2060|2059.5|2060|2059.5|2060|2059.5|2059.5|2059.5|400
1635422790000|2021-10-28 12:06:30|2060.5|2060|2061.5|2060.5|2061.5|2061|2060|2059.5|10128
1635422800000|2021-10-28 12:06:40|2061|2061|2061.5|2060.5|2061.5|2061|2061|2060.5|100
1635422810000|2021-10-28 12:06:50|2061||2061.5||2061.5||2061||0
1635422820000|2021-10-28 12:07:00|2062|2061|2061.5|2061|2062.5|2062|2061.5|2061|12966
1635422830000|2021-10-28 12:07:10|2062|2061.5|2061|2060.5|2062|2061.5|2061|2060.5|4541
1635422840000|2021-10-28 12:07:20|2061.5|2061|2061|2060.5|2061.5|2061|2061|2060.5|3004
1635422850000|2021-10-28 12:07:30|2061.5|2061|2061|2060.5|2062|2061.5|2061|2060.5|1561
1635422860000|2021-10-28 12:07:40|2060.5|2060|2060.5|2060|2060.5|2060|2060.5|2060|400
1635422870000|2021-10-28 12:07:50|2060|2059.5|2061|2060.5|2061|2060.5|2060|2059.5|591
1635422880000|2021-10-28 12:08:00|2060.5|2060|2060.5|2060|2061|2060.5|2060.5|2060|0
1635422890000|2021-10-28 12:08:10|2061|2060.5|2061|2060.5|2062|2060.5|2060.5|2060|5373
1635422900000|2021-10-28 12:08:20|2061.5|2061|2060.5|2060|2062|2061.5|2060.5|2060|11518
1635422910000|2021-10-28 12:08:30|||||||||1508
1635422920000|2021-10-28 12:08:40|2061|2060.5|2061|2060.5|2061|2060.5|2060.5|2060.5|637
1635422940000|2021-10-28 12:09:00|2060.5|2060|2061|2060|2061|2060.5|2060.5|2060|1030
1635422950000|2021-10-28 12:09:10|2060.5|2059.5|2061.5|2060.5|2061.5|2061|2060|2059.5|2547
1635422960000|2021-10-28 12:09:20||2061||2061||2061||2061|0
1635422970000|2021-10-28 12:09:30|2062|2061.5|2062.5|2062|2062.5|2062|2061.5|2061|5540
1635422980000|2021-10-28 12:09:40|2063|2061.5|2063|2062|2063|2062|2062.5|2061.5|4520
1635422990000|2021-10-28 12:09:50|2062.5||2063||2063||2062.5||464
1635423000000|2021-10-28 12:10:00|2062.5||2062.5||2063||2062.5||0
1635423010000|2021-10-28 12:10:10|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|1308
1635423030000|2021-10-28 12:10:30|2062.5|2062|2062.5|2062|2062.5|2062.5|2062.5|2062|2332
1635423040000|2021-10-28 12:10:40|2063||2062.5||2063||2062.5||2307
1635423050000|2021-10-28 12:10:50|||||||||165
1635423060000|2021-10-28 12:11:00|2062|2061.5|2062.5|2061.5|2062.5|2062|2062|2061.5|823
1635423070000|2021-10-28 12:11:10|2062|2061|2061.5|2061|2062.5|2061|2061.5|2061|778
1635423090000|2021-10-28 12:11:30|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061.5|831
1635423100000|2021-10-28 12:11:40|2062.5|2062|2062.5|2062|2062.5|2062|2062.5|2062|2510
1635423120000|2021-10-28 12:12:00|2062|2061.5|2062|2061|2062|2061.5|2061|2060.5|2053
1635423170000|2021-10-28 12:12:50|2061.5|2061.5|2062|2061.5|2062|2061.5|2061.5|2061.5|400
1635423180000|2021-10-28 12:13:00|2061.5|2061|2061.5|2061|2061.5|2061|2061.5|2061|1254
1635423190000|2021-10-28 12:13:10|2062||2062||2062||2062||0
1635423210000|2021-10-28 12:13:30|2061.5|2060.5|2061.5|2061|2061.5|2061|2061|2060.5|131
1635423220000|2021-10-28 12:13:40|2062|2061.5|2062|2061.5|2062|2061.5|2061.5|2061|0
1635423230000|2021-10-28 12:13:50|2062.5|2062|2062.5|2062|2063|2062.5|2062.5|2062|4576
1635423240000|2021-10-28 12:14:00|2063||2062.5||2063||2062.5||0
1635423250000|2021-10-28 12:14:10|2062|2061.5|2062.5|2061.5|2062.5|2062|2061.5|2061|4154
1635423280000|2021-10-28 12:14:40|2062||2062||2062||2062||1197
1635423290000|2021-10-28 12:14:50|2062.5|2062|2063|2062.5|2063|2062.5|2062|2062|1178
1635423300000|2021-10-28 12:15:00|2062.5|2062|2063|2062.5|2063|2062.5|2062.5|2062|1154
1635423310000|2021-10-28 12:15:10|2062.5|2062|2064.5|2064|2064.5|2064|2062.5|2062|7595
1635423320000|2021-10-28 12:15:20|2065|2064.5|2065|2064.5|2065.5|2065|2065|2064.5|11180
1635423330000|2021-10-28 12:15:30|2065.5||2065.5||2065.5||2065||0
1635423340000|2021-10-28 12:15:40|2065|2065|2065|2064.5|2065|2065|2065|2064.5|1009
1635423350000|2021-10-28 12:15:50|2064.5|2064|2064.5|2064|2065|2064|2064|2063.5|3763
1635423360000|2021-10-28 12:16:00|2064|2063|2063.5|2063|2064|2063.5|2063.5|2063|7273
1635423370000|2021-10-28 12:16:10|2063|2062.5|2063.5|2062.5|2063.5|2063|2063|2062.5|5274
1635423380000|2021-10-28 12:16:20|2063|2063|2063|2062.5|2063|2063|2063|2062.5|159
1635423390000|2021-10-28 12:16:30|2063.5|2063|2063.5|2063|2063.5|2063|2063|2062.5|4703
1635423400000|2021-10-28 12:16:40|2063|2062.5|2063|2062.5|2063|2062.5|2063|2062.5|0
1635423410000|2021-10-28 12:16:50|2063.5|2063|2063.5|2063|2064|2063|2063.5|2062.5|5663
1635423420000|2021-10-28 12:17:00|2064|2063.5|2064.5|2064|2064.5|2064|2063.5|2063|19623
1635423430000|2021-10-28 12:17:10|2065|2064.5|2064|2063.5|2065|2064.5|2064|2063.5|14487
1635423440000|2021-10-28 12:17:20|2063.5|2063|2064|2063|2064|2063|2063.5|2063|2804
1635423450000|2021-10-28 12:17:30|2063.5|2063.5|2064|2063.5|2064|2063.5|2063.5|2063|2128
1635423460000|2021-10-28 12:17:40|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|5184
1635423480000|2021-10-28 12:18:00||2063||2063.5||2063.5||2063|983
1635423490000|2021-10-28 12:18:10|||||||||146
1635423500000|2021-10-28 12:18:20|2064.5|2064|2064.5|2063.5|2064.5|2064|2064|2063.5|1583
1635423510000|2021-10-28 12:18:30|2064||2064||2064.5||2064||350
1635423520000|2021-10-28 12:18:40|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|1769
1635423530000|2021-10-28 12:18:50|2064.5|2064|2064|2063.5|2064.5|2064|2064|2063.5|146
1635423540000|2021-10-28 12:19:00|2063.5|2063|2064.5|2064|2064.5|2064|2063.5|2063|7458
1635423550000|2021-10-28 12:19:10|2064|2063.5|2064|2063|2064|2063.5|2063.5|2063|34397
1635423560000|2021-10-28 12:19:20|2063.5|2063.5|2064|2063.5|2064|2063.5|2063|2062.5|15012
1635423570000|2021-10-28 12:19:30|2063.5|2063|2064|2063|2064|2063|2063|2062.5|7907
1635423580000|2021-10-28 12:19:40|2063.5|2063.5|2064|2063.5|2064|2063.5|2063.5|2063.5|2410
1635423590000|2021-10-28 12:19:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|2127
1635423600000|2021-10-28 12:20:00|2065|2063|2065|2064.5|2065|2064.5|2064.5|2063|23848
1635423620000|2021-10-28 12:20:20|2065.5|2065|2066|2065.5|2066|2065.5|2065.5|2065|22837
1635423640000|2021-10-28 12:20:40|2065.5|2065|2066.5|2066|2067|2066.5|2065.5|2065|4240
1635423650000|2021-10-28 12:20:50|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2065.5|2065|10140
1635423660000|2021-10-28 12:21:00|2066|2065|2066|2065|2066|2065.5|2066|2065|512
1635423670000|2021-10-28 12:21:10|2065.5|2065.5|2065.5|2064.5|2065.5|2065.5|2065.5|2064.5|3089
1635423680000|2021-10-28 12:21:20|2065|2064|2064|2063.5|2065|2064.5|2064|2063.5|5122
1635423690000|2021-10-28 12:21:30|2064.5|2064|2066.5|2066|2066.5|2066|2064.5|2064|12378
1635423700000|2021-10-28 12:21:40|2066|2065.5|2066|2065.5|2066|2065.5|2065.5|2065|2838
1635423710000|2021-10-28 12:21:50|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|3041
1635423720000|2021-10-28 12:22:00|2066.5|2066|2067.5|2067|2068|2067|2065.5|2065|18137
1635423730000|2021-10-28 12:22:10|2068|2067.5|2068.5|2068|2069|2068.5|2068|2067.5|16336
1635423740000|2021-10-28 12:22:20|2069|2068.5|2068.5|2067.5|2069|2068.5|2068|2067.5|2510
1635423750000|2021-10-28 12:22:30|2068|2068|2068|2067.5|2068.5|2068|2068|2067.5|2628
1635423760000|2021-10-28 12:22:40|2068.5|2068|2068.5|2067.5|2068.5|2068|2068.5|2067.5|1894
1635423770000|2021-10-28 12:22:50||2068||2068||2068||2068|0
1635423780000|2021-10-28 12:23:00|2069.5|2068.5|2071.5|2070.5|2071.5|2071|2069|2068.5|35416
1635423790000|2021-10-28 12:23:10|2071|2071|2071|2070|2071.5|2071|2071|2070|3874
1635423800000|2021-10-28 12:23:20|2070.5|2070.5|2070|2069|2070.5|2070.5|2070|2069|8098
1635423810000|2021-10-28 12:23:30|2069.5||2070||2070||2069.5||485
1635423820000|2021-10-28 12:23:40|2069.5|2069.5|2071|2070|2071|2070|2069.5|2069.5|611
1635423840000|2021-10-28 12:24:00|2070.5|2070.5|2070.5|2070|2070.5|2070.5|2070.5|2070|1169
1635423850000|2021-10-28 12:24:10|2070|2069.5|2069|2068.5|2070|2069.5|2069|2068.5|2137
1635423860000|2021-10-28 12:24:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2067.5|754
1635423870000|2021-10-28 12:24:30|2069|2067.5|2069.5|2069|2069.5|2069|2069|2067.5|4802
1635423880000|2021-10-28 12:24:40||2068.5||2068.5||2068.5||2068.5|0
1635423890000|2021-10-28 12:24:50|2069|2069|2069|2068.5|2069|2069|2069|2068.5|887
1635423900000|2021-10-28 12:25:00|2068.5|2068|2068.5|2068|2069|2068.5|2068.5|2068|0
1635423910000|2021-10-28 12:25:10||2067.5||2067.5||2067.5||2067.5|500
1635423920000|2021-10-28 12:25:20|2069|2068|2070|2069|2070.5|2070|2068.5|2067.5|8719
1635423930000|2021-10-28 12:25:30||2068.5||2069||2069.5||2068.5|986
1635423940000|2021-10-28 12:25:40|2069.5|2068.5|2069.5|2069|2070|2069|2069|2068.5|6679
1635423950000|2021-10-28 12:25:50|2070.5|2069.5|2070|2069.5|2070.5|2070|2069.5|2069|23673
1635423960000|2021-10-28 12:26:00|2070.5|2069|2070|2069.5|2070.5|2069.5|2070|2069|2861
1635423970000|2021-10-28 12:26:10|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069|10121
1635423980000|2021-10-28 12:26:20|2070.5|2070|2070|2069.5|2071|2070|2070|2069.5|5012
1635423990000|2021-10-28 12:26:30|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|4369
1635424000000|2021-10-28 12:26:40|2070.5|2070|2070|2069.5|2070.5|2070|2069.5|2069|24054
1635424010000|2021-10-28 12:26:50|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|3887
1635424020000|2021-10-28 12:27:00|2070.5|2070|2071|2070.5|2071|2070.5|2070.5|2070|5128
1635424030000|2021-10-28 12:27:10|2070.5|2070|2071|2070.5|2071|2070.5|2070.5|2070|2402
1635424040000|2021-10-28 12:27:20|2070.5|2070|2070.5|2070|2071|2070.5|2070.5|2070|10368
1635424050000|2021-10-28 12:27:30|2070|2069.5|2070|2069|2070|2069.5|2070|2069|4929
1635424060000|2021-10-28 12:27:40||2069.5||2069.5||2069.5||2069|0
1635424070000|2021-10-28 12:27:50|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|4233
1635424080000|2021-10-28 12:28:00|2070|2069.5|2070.5|2070|2070.5|2070|2070|2069.5|22787
1635424100000|2021-10-28 12:28:20|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|2972
1635424110000|2021-10-28 12:28:30|2070.5|2069|2069|2068.5|2070.5|2069|2069|2068.5|7419
1635424120000|2021-10-28 12:28:40|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2068.5|0
1635424130000|2021-10-28 12:28:50||2068.5||2068.5||2068.5||2068.5|0
1635424140000|2021-10-28 12:29:00|2069|2068|2069.5|2068.5|2069.5|2068.5|2068.5|2068|3061
1635424150000|2021-10-28 12:29:10|2070|2069|2069|2068.5|2070|2069.5|2069|2068.5|3576
1635424160000|2021-10-28 12:29:20|2069.5|2069|2069.5|2069|2069.5|2069|2069|2069|548
1635424170000|2021-10-28 12:29:30|2070|2069.5|2071|2070.5|2071|2070.5|2070|2069.5|750
1635424180000|2021-10-28 12:29:40|2070.5|2070|2070|2069.5|2071|2070.5|2070|2069.5|3421
1635424190000|2021-10-28 12:29:50|2070.5|2069|2070|2069|2070.5|2069.5|2069|2068|966
1635424200000|2021-10-28 12:30:00|2069|2068.5|2069|2068.5|2070|2069|2068.5|2068|2511
1635424210000|2021-10-28 12:30:10|2069.5|2069|2069|2068.5|2069.5|2069|2069|2068|7219
1635424220000|2021-10-28 12:30:20|2069.5|2069|2070|2069.5|2070.5|2070|2069.5|2069|9247
1635424230000|2021-10-28 12:30:30|2070.5|2070|2070|2069.5|2071.5|2070.5|2070|2069.5|6097
1635424240000|2021-10-28 12:30:40|2070.5||2070.5||2070.5||2070.5||0
1635424250000|2021-10-28 12:30:50||2070||2070||2070||2069.5|0
1635424260000|2021-10-28 12:31:00|2070|2069.5|2070|2069.5|2070.5|2069.5|2070|2069.5|1658
1635424270000|2021-10-28 12:31:10|2070.5|2070|2070.5|2070|2070.5|2070|2070|2070|4560
1635424280000|2021-10-28 12:31:20|2071|2069.5|2071.5|2071|2072|2071.5|2071|2069.5|4435
1635424290000|2021-10-28 12:31:30|2071|2070.5|2071|2070.5|2071|2071|2071|2070.5|2362
1635424300000|2021-10-28 12:31:40|2071.5|2071|2071.5|2070.5|2071.5|2071|2071.5|2070.5|500
1635424310000|2021-10-28 12:31:50||2071||2071||2071||2071|145
1635424320000|2021-10-28 12:32:00|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|772
1635424330000|2021-10-28 12:32:10|2071|2070.5|2071|2070|2071|2070.5|2070.5|2070|10128
1635424340000|2021-10-28 12:32:20|2071.5|2070.5|2071|2070.5|2071.5|2071|2071|2070.5|592
1635424350000|2021-10-28 12:32:30|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|509
1635424360000|2021-10-28 12:32:40|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|3190
1635424370000|2021-10-28 12:32:50|2072|2071.5|2073|2072.5|2073|2072.5|2072|2071.5|13593
1635424380000|2021-10-28 12:33:00|2072.5|2072|2071.5|2071|2073|2072|2071.5|2070.5|9980
1635424390000|2021-10-28 12:33:10||2070.5||2070.5||2071||2070.5|565
1635424400000|2021-10-28 12:33:20||2071||2071||2071||2071|0
1635424410000|2021-10-28 12:33:30|2072|2071.5|2071.5|2071|2072|2071.5|2071.5|2071|1577
1635424420000|2021-10-28 12:33:40|2072||2071.5||2072||2071.5||0
1635424430000|2021-10-28 12:33:50|||||||||1189
1635424440000|2021-10-28 12:34:00|2072|2071.5|2072|2071.5|2072|2071.5|2071.5|2071.5|2782
1635424450000|2021-10-28 12:34:10|2071.5|2071|2072.5|2071.5|2072.5|2072|2071.5|2071|3168
1635424460000|2021-10-28 12:34:20|2072|2071|2071.5|2071|2072|2071|2071.5|2071|314
1635424470000|2021-10-28 12:34:30|2071|2070.5|2071.5|2071|2071.5|2071|2071|2070.5|394
1635424480000|2021-10-28 12:34:40||2070.5||2071||2071||2070.5|335
1635424490000|2021-10-28 12:34:50|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|2705
1635424500000|2021-10-28 12:35:00|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|306
1635424510000|2021-10-28 12:35:10||2071||2071.5||2071.5||2071|1000
1635424520000|2021-10-28 12:35:20|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070|857
1635424550000|2021-10-28 12:35:50|2071.5|2071|2071.5|2071|2071.5|2071|2071.5|2071|1087
1635424560000|2021-10-28 12:36:00|||||||||3910
1635424570000|2021-10-28 12:36:10|2071|2070.5|2071|2070.5|2071.5|2071|2071|2070.5|8825
1635424580000|2021-10-28 12:36:20|||||||||40
1635424610000|2021-10-28 12:36:50|||||||||263
1635424620000|2021-10-28 12:37:00|2071.5|2071|2072.5|2071.5|2072.5|2072|2071|2071|11892
1635424630000|2021-10-28 12:37:10|2072||2072||2072||2072||0
1635424640000|2021-10-28 12:37:20|2072.5|2072|2073|2072.5|2073|2072.5|2072.5|2072|1868
1635424650000|2021-10-28 12:37:30|2072.5|2072|2073|2072|2073|2072|2072.5|2072|3514
1635424660000|2021-10-28 12:37:40|2072.5|2072.5|2073|2072.5|2073.5|2073|2072.5|2072.5|16816
1635424670000|2021-10-28 12:37:50||2072||2072.5||2072.5||2072|1333
1635424680000|2021-10-28 12:38:00|2073.5|2072|2074|2073.5|2074.5|2074|2073|2072|16686
1635424690000|2021-10-28 12:38:10|2074.5|2073|2075|2074.5|2075|2074.5|2074|2073|13047
1635424710000|2021-10-28 12:38:30|2075.5|2075|2075|2074.5|2075.5|2075|2075|2074.5|17111
1635424720000|2021-10-28 12:38:40|2075.5|2075|2076|2075|2076|2075.5|2075.5|2075|4607
1635424730000|2021-10-28 12:38:50|2076.5|2075.5|2077|2076.5|2077|2076.5|2076|2075|22134
1635424740000|2021-10-28 12:39:00|2077.5|2077|2078.5|2078|2079|2078.5|2077|2076.5|22720
1635424750000|2021-10-28 12:39:10|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|3554
1635424760000|2021-10-28 12:39:20|2078|2077.5|2078.5|2078|2078.5|2078|2078|2077.5|13892
1635424780000|2021-10-28 12:39:40|||||||||1339
1635424790000|2021-10-28 12:39:50|2078|2077.5|2077.5|2077|2078|2077.5|2077.5|2077|3686
1635424800000|2021-10-28 12:40:00|2078|2077.5|2078.5|2078|2078.5|2078|2077.5|2077.5|8240
1635424810000|2021-10-28 12:40:10|2078|2077.5|2078.5|2077.5|2078.5|2078|2078|2077.5|1406
1635424820000|2021-10-28 12:40:20|2078|2077|2078|2077.5|2078.5|2077.5|2077.5|2077|2333
1635424830000|2021-10-28 12:40:30|2078.5||2078||2078.5||2078||0
1635424840000|2021-10-28 12:40:40|2077.5|2077|2078|2077.5|2078.5|2077.5|2077.5|2077|889
1635424850000|2021-10-28 12:40:50||2077||2077.5||2077.5||2077|5154
1635424860000|2021-10-28 12:41:00|2077.5|2077|2077|2076.5|2078|2077.5|2077|2076.5|9224
1635424870000|2021-10-28 12:41:10|2076.5|2076|2077.5|2077|2077.5|2077|2076.5|2076|398
1635424880000|2021-10-28 12:41:20|2078|2076.5|2078|2077|2078|2077.5|2078|2076.5|1100
1635424890000|2021-10-28 12:41:30|2077.5|2076.5|2077|2076|2077.5|2076.5|2077|2076|1074
1635424900000|2021-10-28 12:41:40||2076.5||2076||2076.5||2076|25
1635424910000|2021-10-28 12:41:50|2076.5|2075.5|2076.5|2076|2076.5|2076|2076|2075.5|1459
1635424920000|2021-10-28 12:42:00|2077||2077||2077||2077||0
1635424930000|2021-10-28 12:42:10|2077.5|2076.5|2078|2077|2078|2077|2077.5|2076.5|1925
1635424940000|2021-10-28 12:42:20|2077.5|2077.5|2078.5|2078|2078.5|2078|2077.5|2077|1100
1635424950000|2021-10-28 12:42:30|2079|2078.5|2078.5|2078|2079|2078.5|2078.5|2078|2185
1635424960000|2021-10-28 12:42:40|2078|2077.5|2078|2077.5|2078|2077.5|2078|2077.5|100
1635424970000|2021-10-28 12:42:50|2077.5|2077|2078|2077.5|2078|2077.5|2077|2076.5|4495
1635424980000|2021-10-28 12:43:00||2077||2077.5||2077.5||2077|0
1635424990000|2021-10-28 12:43:10|2078.5|2078|2078.5|2077.5|2078.5|2078|2078.5|2077.5|938
1635425000000|2021-10-28 12:43:20|2078||2078||2078||2078||145
1635425010000|2021-10-28 12:43:30|2077.5|2077|2077.5|2077|2077.5|2077|2077.5|2076.5|1456
1635425020000|2021-10-28 12:43:40||2076.5||2076.5||2077||2076.5|845
1635425030000|2021-10-28 12:43:50|2077|2077|2077|2076.5|2077|2077|2077|2076.5|1921
1635425040000|2021-10-28 12:44:00|2077.5||2077||2077.5||2077||1373
1635425060000|2021-10-28 12:44:20|2076.5|2076|2076.5|2076|2076.5|2076|2076.5|2076|2210
1635425070000|2021-10-28 12:44:30|2076|2075.5|2076|2075.5|2076|2075.5|2076|2075.5|0
1635425080000|2021-10-28 12:44:40|||||||||1247
1635425090000|2021-10-28 12:44:50|2076.5|2076|2076.5|2076|2076.5|2076|2076|2075.5|1381
1635425100000|2021-10-28 12:45:00|2076|2075.5|2076|2075.5|2076.5|2075.5|2076|2075|1218
1635425110000|2021-10-28 12:45:10|2076.5|2076|2076|2075.5|2076.5|2076|2076|2075.5|579
1635425120000|2021-10-28 12:45:20|2075.5|2075|2074.5|2074|2075.5|2075|2074.5|2074|6148
1635425130000|2021-10-28 12:45:30|2074|2073.5|2073.5|2073|2074|2073.5|2073.5|2073|716
1635425140000|2021-10-28 12:45:40|2073|2072|2073|2072.5|2073.5|2073|2072.5|2072|7767
1635425150000|2021-10-28 12:45:50|2073.5|2073|2073|2072.5|2073.5|2073|2073|2072.5|426
1635425160000|2021-10-28 12:46:00|2073.5|2073|2073.5|2073|2074|2073|2073.5|2073|262
1635425170000|2021-10-28 12:46:10|2074.5|2072.5|2075|2074|2075|2074|2074|2072.5|6163
1635425180000|2021-10-28 12:46:20|2075.5|2074.5|2075|2074|2076|2075|2075|2074|2046
1635425190000|2021-10-28 12:46:30|2074.5|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|1571
1635425200000|2021-10-28 12:46:40|2074|2073.5|2073.5|2073|2074|2073.5|2073|2072.5|2521
1635425210000|2021-10-28 12:46:50|2073|2072.5|2073|2072.5|2073|2073|2073|2072|1370
1635425220000|2021-10-28 12:47:00|2073.5|2073|2073.5|2072.5|2073.5|2073|2073.5|2072.5|2562
1635425230000|2021-10-28 12:47:10|2073|2072|2072.5|2072|2073|2072|2072.5|2072|807
1635425240000|2021-10-28 12:47:20|2072|2071.5|2071.5|2071|2072|2072|2071.5|2070.5|0
1635425250000|2021-10-28 12:47:30|2072|2071.5|2072|2071.5|2072|2071.5|2072|2071.5|253
1635425260000|2021-10-28 12:47:40|2071.5|2071|2070.5|2070|2071.5|2071|2070.5|2070|1379
1635425270000|2021-10-28 12:47:50|2070|2069.5|2070|2069.5|2070|2069.5|2069|2068.5|14354
1635425280000|2021-10-28 12:48:00|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|7556
1635425290000|2021-10-28 12:48:10|2070.5|2070|2071.5|2071|2071.5|2071|2070.5|2070|1201
1635425300000|2021-10-28 12:48:20|2071|2070.5|2074|2073|2074.5|2074|2071|2070.5|13120
1635425320000|2021-10-28 12:48:40|2073.5|2072.5|2071.5|2071|2073.5|2073|2071|2070.5|16259
1635425330000|2021-10-28 12:48:50||2070.5||2070.5||2070.5||2070.5|250
1635425340000|2021-10-28 12:49:00|2071|2070|2069.5|2069|2071|2070.5|2069.5|2069|4893
1635425350000|2021-10-28 12:49:10|2070|2069.5|2070.5|2070|2070.5|2070|2070|2069.5|400
1635425360000|2021-10-28 12:49:20|2070|2069.5|2070|2069.5|2070.5|2069.5|2070|2069.5|0
1635425370000|2021-10-28 12:49:30|2070.5|2070|2070|2069.5|2070.5|2070|2070|2069.5|441
1635425380000|2021-10-28 12:49:40|||||||||178
1635425390000|2021-10-28 12:49:50|2069.5|2069|2070|2069.5|2070|2069.5|2069|2068.5|5717
1635425400000|2021-10-28 12:50:00|2070.5|2070|2070.5|2069.5|2070.5|2070|2070.5|2069.5|7485
1635425410000|2021-10-28 12:50:10|2070||2070||2070||2070||302
1635425420000|2021-10-28 12:50:20||2069||2069||2069||2069|251
1635425430000|2021-10-28 12:50:30||2069.5||2069||2069.5||2069|1000
1635425440000|2021-10-28 12:50:40|2069.5|2069.5|2069.5|2069|2070|2069.5|2069.5|2069|760
1635425450000|2021-10-28 12:50:50|2070.5|2069.5|2069.5|2068.5|2070.5|2069.5|2069.5|2068.5|6110
1635425460000|2021-10-28 12:51:00|2069|2069|2069.5|2068.5|2069.5|2069|2069|2068.5|450
1635425500000|2021-10-28 12:51:40|2069|2068|2068.5|2068|2069|2068|2068.5|2068|181
1635425510000|2021-10-28 12:51:50|2068|2067.5|2067.5|2066.5|2068|2067.5|2066.5|2066|8415
1635425520000|2021-10-28 12:52:00|2067|2067|2067|2066.5|2067.5|2067|2067|2066.5|7415
1635425530000|2021-10-28 12:52:10|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|554
1635425550000|2021-10-28 12:52:30|2067|2066.5|2067|2066|2067|2066.5|2066.5|2066|3381
1635425560000|2021-10-28 12:52:40|2066.5|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|3547
1635425570000|2021-10-28 12:52:50|2067||2066.5||2067||2066.5||2587
1635425580000|2021-10-28 12:53:00|2067||2067||2067||2067||0
1635425590000|2021-10-28 12:53:10|2067.5|2066.5|2067|2066.5|2067.5|2067|2066.5|2066|12973
1635425600000|2021-10-28 12:53:20|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|3657
1635425610000|2021-10-28 12:53:30|2066.5|2066|2067|2066.5|2067|2066.5|2066.5|2066|3292
1635425620000|2021-10-28 12:53:40|2066.5|2066|2067|2066|2067|2066.5|2066|2065.5|9863
1635425630000|2021-10-28 12:53:50|2066.5|2066.5|2067|2066|2067|2066.5|2066.5|2066|13766920
1635425640000|2021-10-28 12:54:00|2066.5|2066.5|2066.5|2066|2067|2066.5|2066.5|2065.5|0
1635425650000|2021-10-28 12:54:10|2067|2065.5|2067|2066.5|2067|2066.5|2067|2065.5|0
1635425660000|2021-10-28 12:54:20|2066.5|2066|2067|2066|2067|2066|2066.5|2065.5|0
1635425670000|2021-10-28 12:54:30|2067.5|2066.5|2068.5|2068|2069|2068|2067.5|2066.5|0
1635425680000|2021-10-28 12:54:40||2067.5||2067.5||2068||2067.5|0
1635425690000|2021-10-28 12:54:50|2068|2067|2068|2067.5|2068|2067.5|2067.5|2067|0
1635425700000|2021-10-28 12:55:00|2068.5|2068|2068.5|2068|2069|2068|2068|2067.5|0
1635425710000|2021-10-28 12:55:10|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|0
1635425720000|2021-10-28 12:55:20|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|0
1635425730000|2021-10-28 12:55:30|2069|2068.5|2069|2068.5|2069.5|2068.5|2069|2068.5|0
1635425740000|2021-10-28 12:55:40||2068||2068||2068.5||2068|0
1635425750000|2021-10-28 12:55:50||2068.5||2068.5||2068.5||2068.5|0
1635425760000|2021-10-28 12:56:00||2068||2068.5||2068.5||2068|0
1635425770000|2021-10-28 12:56:10||2068||2068.5||2068.5||2068|0
1635425780000|2021-10-28 12:56:20|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|0
1635425790000|2021-10-28 12:56:30|2069.5|2069|2069.5|2069|2069.5|2069|2069|2068.5|0
1635425800000|2021-10-28 12:56:40|2069|2068.5|2069.5|2069|2070|2069.5|2069|2068.5|0
1635425810000|2021-10-28 12:56:50|2070||2069.5||2070||2069.5||0
1635425820000|2021-10-28 12:57:00|2070|2069.5|2069.5|2069|2070|2069.5|2069.5|2068.5|0
1635425830000|2021-10-28 12:57:10|2070|2069.5|2070|2069.5|2070|2069.5|2070|2069.5|0
1635425840000|2021-10-28 12:57:20|2070.5|2070|2070.5|2070|2071|2070|2070.5|2070|0
1635425850000|2021-10-28 12:57:30|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2069.5|0
1635425860000|2021-10-28 12:57:40|2070|2069.5|2070|2069.5|2070|2069.5|2069.5|2069|0
1635425870000|2021-10-28 12:57:50|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|0
1635425880000|2021-10-28 12:58:00|2070|2068.5|2069.5|2069|2070|2069|2069.5|2068.5|600
1635425890000|2021-10-28 12:58:10|2069|2068.5|2069|2068.5|2069|2068.5|2068.5|2068|0
1635425900000|2021-10-28 12:58:20|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|0
1635425910000|2021-10-28 12:58:30|2070|2068.5|2070|2069|2070|2069|2069.5|2068.5|0
1635425920000|2021-10-28 12:58:40|2069.5|2069.5|2070.5|2070|2070.5|2070|2069.5|2069.5|0
1635425930000|2021-10-28 12:58:50|2071|2070.5|2070.5|2070|2071|2070.5|2070.5|2070|0
1635425940000|2021-10-28 12:59:00|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069|0
1635425950000|2021-10-28 12:59:10|2069.5|2069|2070|2069.5|2070.5|2070|2069.5|2069|0
1635425960000|2021-10-28 12:59:20|2070.5||2070||2070.5||2070||0
1635425970000|2021-10-28 12:59:30|2070.5|2070|2070.5|2070|2071|2070.5|2070|2070|0
1635425980000|2021-10-28 12:59:40|2071|2069.5|2071|2070.5|2071|2070.5|2071|2069.5|0
1635425990000|2021-10-28 12:59:50|2071.5|2071|2072.5|2072|2073|2072|2071.5|2071|0
1635426000000|2021-10-28 13:00:00|2073|2072.5|2073|2072.5|2073|2072.5|2072.5|2072.5|0
1635426010000|2021-10-28 13:00:10|2073.5|2073|2073.5|2073|2074|2073|2073.5|2073|0
1635426020000|2021-10-28 13:00:20|2073|2072.5|2072.5|2072|2073|2072.5|2072.5|2071.5|0
1635426030000|2021-10-28 13:00:30|2073|2071.5|2072.5|2071.5|2073|2072.5|2072.5|2071.5|0
1635426040000|2021-10-28 13:00:40|2072|2072|2072|2071.5|2072|2072|2072|2071.5|0
1635426050000|2021-10-28 13:00:50|2071.5|2071|2072|2071.5|2072|2071.5|2071.5|2071|0
1635426060000|2021-10-28 13:01:00|2071.5|2071|2072.5|2072|2073|2072|2071.5|2071|0
1635426070000|2021-10-28 13:01:10|2073||2072.5||2073||2072.5||0
1635426080000|2021-10-28 13:01:20|2073|2072.5|2074|2073.5|2074.5|2074|2073|2072.5|0
1635426090000|2021-10-28 13:01:30|2074.5|2074|2074|2073|2074.5|2074|2073.5|2073|0
1635426100000|2021-10-28 13:01:40|2073.5||2073.5||2074||2073.5||0
1635426110000|2021-10-28 13:01:50|2074|2073.5|2073|2072.5|2074|2073.5|2073|2072.5|0
1635426120000|2021-10-28 13:02:00|2072.5|2072|2072.5|2071.5|2073|2072|2071.5|2070.5|0
1635426130000|2021-10-28 13:02:10|2072||2072||2072.5||2072||0
1635426140000|2021-10-28 13:02:20|2071.5|2071|2071|2070.5|2071.5|2071|2071|2070|0
1635426150000|2021-10-28 13:02:30|2070.5|2070|2070|2069.5|2071|2070.5|2069.5|2069|0
1635426160000|2021-10-28 13:02:40|2069.5|2069|2069.5|2069|2069.5|2069|2069|2068.5|0
1635426180000|2021-10-28 13:03:00|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|0
1635426190000|2021-10-28 13:03:10|2069|2068.5|2069|2068.5|2069|2068.5|2069|2068.5|0
1635426200000|2021-10-28 13:03:20|2068.5|2068|2068.5|2068|2068.5|2068|2068.5|2068|0
1635426210000|2021-10-28 13:03:30|2068|2067.5|2068.5|2068|2069|2068.5|2068|2067.5|0
1635426220000|2021-10-28 13:03:40|2069|2068.5|2069|2068.5|2069.5|2068.5|2068.5|2068|0
1635426230000|2021-10-28 13:03:50|2069.5|2068|2069|2068.5|2070|2069.5|2069|2068|0
1635426240000|2021-10-28 13:04:00|2068.5|2068|2068.5|2068|2068.5|2068|2068|2067.5|0
1635426250000|2021-10-28 13:04:10|2069|2068.5|2069.5|2069|2069.5|2069|2069|2068.5|0
1635426260000|2021-10-28 13:04:20|2069|2068.5|2069|2068.5|2069.5|2069|2069|2068.5|0
1635426270000|2021-10-28 13:04:30|2069.5|2068|2069|2068.5|2069.5|2068.5|2068.5|2068|0
1635426280000|2021-10-28 13:04:40|2069.5|2068|2069|2068.5|2069.5|2068.5|2069|2068|0
1635426290000|2021-10-28 13:04:50|2068.5|2068|2069|2068.5|2069.5|2069|2068|2067|0
1635426300000|2021-10-28 13:05:00|2069.5|2069|2069.5|2069|2070|2069.5|2069|2068.5|0
1635426310000|2021-10-28 13:05:10|2070|2068.5|2069.5|2068.5|2070|2068.5|2069.5|2068.5|0
1635426320000|2021-10-28 13:05:20|2069|2068|2069.5|2068.5|2069.5|2069|2068.5|2068|0
1635426330000|2021-10-28 13:05:30|2069|2069|2069|2068.5|2069.5|2069|2069|2068|0
1635426340000|2021-10-28 13:05:40|2068.5|2068|2068.5|2067.5|2068.5|2068|2068.5|2067.5|0
1635426350000|2021-10-28 13:05:50|2069|2068|2068.5|2068|2069|2068.5|2068.5|2068|0
1635426360000|2021-10-28 13:06:00|2069|2068.5|2068.5|2068|2069|2068.5|2068.5|2068|0
1635426370000|2021-10-28 13:06:10|2068|2067.5|2068.5|2068|2068.5|2068|2067.5|2067|0
1635426380000|2021-10-28 13:06:20|2068|2067.5|2067|2066.5|2068.5|2068|2067|2066.5|0
1635426390000|2021-10-28 13:06:30||2066||2066.5||2066.5||2066|0
1635426400000|2021-10-28 13:06:40|2066.5|2066|2066|2065.5|2066.5|2066|2066|2065.5|0
1635426410000|2021-10-28 13:06:50|2066.5|2066|2066.5|2065.5|2066.5|2066|2066.5|2065.5|0
1635426420000|2021-10-28 13:07:00|2066|2065|2065.5|2065|2066|2065|2065.5|2065|0
1635426430000|2021-10-28 13:07:10|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635426440000|2021-10-28 13:07:20|2065|2064.5|2064.5|2064|2065.5|2065|2064.5|2064|0
1635426450000|2021-10-28 13:07:30|2064|2063.5|2064.5|2064|2064.5|2064|2063.5|2063|0
1635426460000|2021-10-28 13:07:40|2064|2063.5|2064|2063.5|2064.5|2064|2063.5|2063|0
1635426470000|2021-10-28 13:07:50|2063.5|2063|2064|2063.5|2064|2063.5|2063.5|2063|0
1635426480000|2021-10-28 13:08:00|2064.5|2064|2064.5|2064|2064.5|2064|2064|2064|0
1635426490000|2021-10-28 13:08:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635426500000|2021-10-28 13:08:20|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635426510000|2021-10-28 13:08:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635426520000|2021-10-28 13:08:40|2065|2064.5|2064.5|2064|2065|2064.5|2064|2063.5|0
1635426530000|2021-10-28 13:08:50|2065||2064.5||2065||2064.5||0
1635426540000|2021-10-28 13:09:00|2065|2064.5|2066.5|2066|2067|2066.5|2065|2064.5|0
1635426550000|2021-10-28 13:09:10|2066|2065.5|2066.5|2066|2067|2066|2066|2065.5|0
1635426560000|2021-10-28 13:09:20|2066|2065.5|2066|2065.5|2066|2065.5|2066|2065.5|0
1635426570000|2021-10-28 13:09:30|2065.5|2065|2065.5|2065|2066|2065.5|2065.5|2065|0
1635426580000|2021-10-28 13:09:40|2065|2064|2064.5|2064|2065|2064.5|2064|2063.5|0
1635426590000|2021-10-28 13:09:50|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635426600000|2021-10-28 13:10:00|2064|2063.5|2064.5|2064|2065|2064.5|2064|2063.5|3750
1635426620000|2021-10-28 13:10:20|2064|2063.5|2064.5|2063.5|2064.5|2064|2064|2063.5|0
1635426630000|2021-10-28 13:10:30|2065|2064|2065|2064|2065|2064.5|2065|2064|0
1635426660000|2021-10-28 13:11:00|2065.5|2064.5|2066|2065.5|2066.5|2066|2065.5|2064.5|0
1635426670000|2021-10-28 13:11:10|2065.5|2065|2066|2065.5|2066|2065.5|2065.5|2065|0
1635426680000|2021-10-28 13:11:20|2066.5|2066|2067.5|2067|2067.5|2067|2066|2066|0
1635426690000|2021-10-28 13:11:30|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|0
1635426700000|2021-10-28 13:11:40|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|0
1635426710000|2021-10-28 13:11:50|2068|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|0
1635426730000|2021-10-28 13:12:10|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|0
1635426740000|2021-10-28 13:12:20|2067|2066.5|2066.5|2066|2067|2066.5|2066.5|2066|0
1635426750000|2021-10-28 13:12:30|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|0
1635426760000|2021-10-28 13:12:40|2067|2066.5|2067.5|2067|2067.5|2067|2067|2066.5|0
1635426780000|2021-10-28 13:13:00|2068|2067.5|2068|2067.5|2068.5|2068|2067.5|2067|0
1635426790000|2021-10-28 13:13:10|2067.5|2067|2067.5|2067|2067.5|2067.5|2067|2066.5|0
1635426800000|2021-10-28 13:13:20|2068||2067.5||2068||2067.5||0
1635426810000|2021-10-28 13:13:30|2067|2066.5|2067|2066.5|2067|2066.5|2067|2066.5|0
1635426820000|2021-10-28 13:13:40|2067.5|2067|2067|2066.5|2067.5|2067|2067|2066.5|0
1635426830000|2021-10-28 13:13:50|2067.5|2067|2068|2067.5|2068.5|2068|2067.5|2067|0
1635426840000|2021-10-28 13:14:00|2068.5|2068|2068.5|2068|2068.5|2068|2068|2067.5|0
1635426860000|2021-10-28 13:14:20|2068|2067.5|2067.5|2067|2068.5|2068|2067.5|2066.5|0
1635426870000|2021-10-28 13:14:30||2066.5||2066.5||2066.5||2066.5|0
1635426880000|2021-10-28 13:14:40|2068|2067|2068|2067|2068|2067|2067.5|2067|0
1635426890000|2021-10-28 13:14:50|2067.5|2067.5|2067.5|2067|2068|2067.5|2067.5|2067|0
1635426900000|2021-10-28 13:15:00|2068|2067.5|2068.5|2068|2068.5|2068|2067.5|2067|0
1635426920000|2021-10-28 13:15:20|2069|2068.5|2069|2068.5|2069.5|2069|2069|2068.5|0
1635426930000|2021-10-28 13:15:30|2069.5|2069|2069.5|2069|2069.5|2069|2069.5|2069|0
1635426940000|2021-10-28 13:15:40|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|0
1635426950000|2021-10-28 13:15:50|2070.5||2070||2070.5||2070||0
1635426960000|2021-10-28 13:16:00|2069.5|2069|2069.5|2069|2069.5|2069|2069|2068.5|0
1635426970000|2021-10-28 13:16:10|2069|2068.5|2069|2068.5|2069.5|2069|2068.5|2068|0
1635426990000|2021-10-28 13:16:30|2069.5|2068|2070|2069|2070|2069.5|2069.5|2068|0
1635427010000|2021-10-28 13:16:50|2069.5|2069.5|2070|2069.5|2070|2069.5|2069.5|2069.5|0
1635427020000|2021-10-28 13:17:00|2069.5|2069|2069|2068.5|2069.5|2069|2069|2068.5|0
1635427030000|2021-10-28 13:17:10|2069.5|2068|2068.5|2068|2069.5|2069|2068.5|2067.5|0
1635427040000|2021-10-28 13:17:20|2069|2068.5|2069.5|2068.5|2069.5|2068.5|2069|2068.5|0
1635427050000|2021-10-28 13:17:30|2070|2069|2070|2069.5|2070|2069.5|2070|2069|0
1635427060000|2021-10-28 13:17:40|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|0
1635427070000|2021-10-28 13:17:50|2070|2069.5|2070|2069.5|2070.5|2070|2070|2069.5|0
1635427080000|2021-10-28 13:18:00||2069||2069.5||2069.5||2069|0
1635427090000|2021-10-28 13:18:10|2069.5|2069|2069.5|2069|2069.5|2069|2069|2068.5|0
1635427100000|2021-10-28 13:18:20||2068.5||2069||2069||2068.5|0
1635427120000|2021-10-28 13:18:40|2069|2068.5|2069|2068.5|2069.5|2069|2069|2068|0
1635427130000|2021-10-28 13:18:50|2068.5|2068|2068.5|2068|2068.5|2068|2068|2067.5|0
1635427140000|2021-10-28 13:19:00||2067.5||2068||2068||2067.5|0
1635427150000|2021-10-28 13:19:10|2068|2067.5|2068|2067.5|2068|2067.5|2068|2067.5|0
1635427160000|2021-10-28 13:19:20|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|14
1635427170000|2021-10-28 13:19:30|2068.5|2068|2069|2068.5|2069|2068.5|2068.5|2068|0
1635427180000|2021-10-28 13:19:40|2069.5|2068|2069|2068.5|2069.5|2068.5|2068.5|2068|0
1635427190000|2021-10-28 13:19:50|2068.5|2068|2068.5|2068|2069|2068|2068.5|2068|0
1635427200000|2021-10-28 13:20:00|2068|2067.5|2068.5|2067.5|2068.5|2067.5|2068|2067.5|0
1635427210000|2021-10-28 13:20:10|2069|2068|2068.5|2068|2069|2068.5|2068.5|2068|0
1635427220000|2021-10-28 13:20:20|2068|2067.5|2068|2067.5|2068|2068|2068|2067.5|0
1635427230000|2021-10-28 13:20:30|2067.5|2067|2068|2067.5|2068|2067.5|2067.5|2067|0
1635427250000|2021-10-28 13:20:50|2067.5|2067|2066.5|2066|2067.5|2067|2066.5|2066|439
1635427260000|2021-10-28 13:21:00|2067|2066.5|2067|2066.5|2067.5|2066.5|2066.5|2066|0
1635427270000|2021-10-28 13:21:10|2066.5|2066|2066.5|2066|2066.5|2066|2066.5|2066|0
1635427280000|2021-10-28 13:21:20|2066|2065.5|2065.5|2065|2066|2065.5|2065.5|2065|0
1635427290000|2021-10-28 13:21:30|2066|2064.5|2065|2064.5|2066|2064.5|2064.5|2064|4
1635427300000|2021-10-28 13:21:40|2065.5|2065|2065|2064.5|2065.5|2065|2065|2064.5|0
1635427310000|2021-10-28 13:21:50|2065.5|2065|2064.5|2064|2065.5|2065|2064.5|2064|0
1635427320000|2021-10-28 13:22:00|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635427340000|2021-10-28 13:22:20|2065|2064.5|2065.5|2064.5|2065.5|2065|2065|2064.5|0
1635427350000|2021-10-28 13:22:30|2065|2065|2065.5|2065|2065.5|2065|2065|2064.5|0
1635427360000|2021-10-28 13:22:40|2065|2064.5|2065.5|2064.5|2065.5|2065|2065|2064.5|0
1635427370000|2021-10-28 13:22:50|2065||2065||2065||2065||0
1635427380000|2021-10-28 13:23:00|2064.5|2064|2064.5|2064|2065|2064.5|2064.5|2064|0
1635427390000|2021-10-28 13:23:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635427400000|2021-10-28 13:23:20|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635427410000|2021-10-28 13:23:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635427420000|2021-10-28 13:23:40|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635427430000|2021-10-28 13:23:50|2065||2065||2065||2064.5||0
1635427440000|2021-10-28 13:24:00|2064.5|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427450000|2021-10-28 13:24:10|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427460000|2021-10-28 13:24:20|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|0
1635427470000|2021-10-28 13:24:30|2065|2064.5|2064.5|2064|2065|2064.5|2064.5|2064|0
1635427500000|2021-10-28 13:25:00|2065|2064.5|2065|2064.5|2065|2064.5|2063.5|2063|0
1635427510000|2021-10-28 13:25:10|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427540000|2021-10-28 13:25:40|2064.5|2064|2064.5|2064|2064.5|2064|2064.5|2064|0
1635427550000|2021-10-28 13:25:50||2063.5||2064||2064||2063.5|0
1635427560000|2021-10-28 13:26:00|2064|2063.5|2064.5|2063.5|2064.5|2063.5|2064|2063|0
1635427570000|2021-10-28 13:26:10|2064|2064|2064.5|2064|2064.5|2064|2064|2064|0
1635427580000|2021-10-28 13:26:20|2065|2063.5|2065|2064.5|2065|2064.5|2064.5|2063.5|0
1635427590000|2021-10-28 13:26:30|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427600000|2021-10-28 13:26:40|2065.5|2065|2065.5|2065|2066|2065.5|2065|2064.5|0
1635427610000|2021-10-28 13:26:50|2065|2064.5|2065|2064.5|2065|2064.5|2065|2064.5|0
1635427630000|2021-10-28 13:27:10|2064.5|2064|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427640000|2021-10-28 13:27:20|2064.5|2064|2065|2064|2065|2064.5|2064.5|2063.5|0
1635427650000|2021-10-28 13:27:30|2064.5|2063.5|2064.5|2063.5|2064.5|2064|2064|2063.5|0
1635427660000|2021-10-28 13:27:40|2064|2063|2064.5|2064|2064.5|2064|2064|2063|17
1635427670000|2021-10-28 13:27:50|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427680000|2021-10-28 13:28:00|2064.5|2064|2064.5|2064|2065|2064.5|2064|2063.5|0
1635427690000|2021-10-28 13:28:10|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|0
1635427700000|2021-10-28 13:28:20|2064|2063.5|2064.5|2064|2064.5|2064|2064|2063.5|4
1635427720000|2021-10-28 13:28:40|2065|2064.5|2065|2064.5|2065|2064.5|2064.5|2064|0
1635427730000|2021-10-28 13:28:50|2065.5|2065|2065.5|2065|2065.5|2065|2065|2064.5|0
1635427740000|2021-10-28 13:29:00|2065|2064.5|2065.5|2065|2065.5|2065|2065|2064.5|0
1635427750000|2021-10-28 13:29:10|2065|2064.5|2065|2064.5|2065.5|2065|2065|2064.5|0
1635427770000|2021-10-28 13:29:30|2066|2065|2066.5|2066|2066.5|2066|2065.5|2065|400
1635427780000|2021-10-28 13:29:40|2067|2065.5|2066.5|2066|2067|2066|2066|2065.5|0
1635427790000|2021-10-28 13:29:50|2066|2065.5|2064.5|2064|2067|2066.5|2064|2063.5|5
1635427800000|2021-10-28 13:30:00|2064|2063.5|2061|2060.5|2067|2066.5|2060.5|2060|276
1635427810000|2021-10-28 13:30:10|2061.5|2061|2062.5|2062|2064|2063.5|2061.5|2060.5|0
1635427820000|2021-10-28 13:30:20|2063|2061.5|2061|2060.5|2063.5|2062.5|2061|2060.5|0
1635427830000|2021-10-28 13:30:30|2060.5|2060|2059.5|2059|2060.5|2060|2058|2057.5|1524
1635427840000|2021-10-28 13:30:40|2060|2059.5|2063|2062.5|2064.5|2063.5|2060|2059.5|0
1635427850000|2021-10-28 13:30:50|2063.5|2063|2063|2062.5|2064|2063|2062|2061|0
1635427860000|2021-10-28 13:31:00|2062.5|2062|2059.5|2058.5|2063|2062.5|2058.5|2058|1000
1635427870000|2021-10-28 13:31:10|2060|2059|2058.5|2057.5|2061|2060.5|2058|2057.5|0
1635427880000|2021-10-28 13:31:20|2058|2058|2056|2055.5|2058.5|2058|2056|2055.5|0
1635427890000|2021-10-28 13:31:30|2056.5|2056|2055.5|2055|2058|2057|2054.5|2054|0
1635427900000|2021-10-28 13:31:40|2056|2055.5|2054.5|2054|2056.5|2056|2054|2053.5|0
1635427910000|2021-10-28 13:31:50|2054|2053.5|2051|2050|2054|2053.5|2051|2050|0
1635427920000|2021-10-28 13:32:00|2050.5|2050.5|2049|2048.5|2051.5|2051|2046.5|2046|35796
1635427930000|2021-10-28 13:32:10|2048.5|2048|2048|2047.5|2049|2048.5|2047|2046|40548
1635427940000|2021-10-28 13:32:20|2047.5|2047|2047.5|2047|2048|2047.5|2045|2044.5|36483
1635427950000|2021-10-28 13:32:30|2047|2046.5|2048|2047.5|2048.5|2048|2047|2046.5|10439
1635427960000|2021-10-28 13:32:40|2047.5|2047|2048.5|2048|2050|2048.5|2047|2046|35306
1635427970000|2021-10-28 13:32:50|2048|2047.5|2049|2047.5|2049|2047.5|2046|2045.5|33823
1635427980000|2021-10-28 13:33:00|2048.5|2047|2044.5|2043.5|2048.5|2047|2043|2042.5|21852
1635427990000|2021-10-28 13:33:10|2045|2044|2042.5|2042|2046|2044.5|2042|2041.5|15263
1635428000000|2021-10-28 13:33:20|2042|2041.5|2040|2039.5|2042.5|2041.5|2039|2038.5|30869
1635428010000|2021-10-28 13:33:30|2040.5|2039|2039|2038|2041.5|2040.5|2038.5|2038|20738
1635428020000|2021-10-28 13:33:40|2039.5|2038.5|2041|2040|2041|2040.5|2039|2038|7288
1635428030000|2021-10-28 13:33:50|2040.5|2040.5|2043|2042.5|2043|2042.5|2040.5|2040.5|7940
1635428040000|2021-10-28 13:34:00|2043.5|2043|2045.5|2044.5|2047.5|2047|2043.5|2042.5|60857
1635428050000|2021-10-28 13:34:10|2046|2045|2045.5|2045|2047|2045.5|2045|2044.5|19161
1635428060000|2021-10-28 13:34:20|2045|2044.5|2047.5|2046.5|2047.5|2046.5|2044.5|2044|17329
1635428070000|2021-10-28 13:34:30|2047|2046|2047.5|2047|2048.5|2048|2047|2046|34886
1635428080000|2021-10-28 13:34:40|2047|2046.5|2045.5|2044|2047|2046.5|2044.5|2044|9834
1635428090000|2021-10-28 13:34:50|2045|2044.5|2046.5|2045.5|2046.5|2046|2044.5|2044|7857
1635428100000|2021-10-28 13:35:00|2046|2045|2044.5|2043.5|2047|2046.5|2044|2043|21639
1635428110000|2021-10-28 13:35:10|2044|2044|2045|2044|2045|2044.5|2042|2041.5|22388
1635428120000|2021-10-28 13:35:20|2045.5|2044.5|2043.5|2043|2046.5|2045.5|2043.5|2042.5|19202
1635428130000|2021-10-28 13:35:30|2044|2042.5|2043|2042|2044.5|2043|2042|2041.5|17139
1635428140000|2021-10-28 13:35:40|2042.5|2041.5|2042.5|2041.5|2043|2042.5|2042|2041.5|4469
1635428150000|2021-10-28 13:35:50|2043|2042|2044.5|2043.5|2044.5|2043.5|2043|2042|2224
1635428160000|2021-10-28 13:36:00|2044|2043|2040.5|2040|2044|2043|2040|2038.5|24026
1635428170000|2021-10-28 13:36:10|2041|2040.5|2041|2040.5|2041.5|2040.5|2039.5|2039|10291
1635428180000|2021-10-28 13:36:20|2041.5|2040|2042.5|2041.5|2043.5|2043|2040.5|2040|5932
1635428190000|2021-10-28 13:36:30|2042|2041|2041.5|2040.5|2042.5|2041.5|2040|2039.5|1952
1635428200000|2021-10-28 13:36:40|2042|2041|2042|2041|2042.5|2042|2041.5|2041|3661
1635428210000|2021-10-28 13:36:50|2042.5|2041.5|2046|2045|2046|2045.5|2042.5|2041.5|15298
1635428220000|2021-10-28 13:37:00|2046.5|2045.5|2046|2044.5|2047.5|2046.5|2044.5|2044|21832
1635428230000|2021-10-28 13:37:10|2045.5|2044|2044|2043|2045.5|2044.5|2044|2043|9714
1635428240000|2021-10-28 13:37:20|2043.5|2042.5|2043|2042.5|2045.5|2044.5|2042.5|2042|12640
1635428250000|2021-10-28 13:37:30|2043.5|2043|2046.5|2045.5|2046.5|2046|2043|2042.5|9411
1635428260000|2021-10-28 13:37:40|2047|2046|2047|2046|2048|2047.5|2046|2045|5828
1635428270000|2021-10-28 13:37:50|2046.5|2046.5|2047|2045.5|2047|2046.5|2045|2044.5|5078
1635428280000|2021-10-28 13:38:00|2047.5|2046|2048.5|2047.5|2049|2048|2046|2045.5|12933
1635428290000|2021-10-28 13:38:10|2049|2048|2048|2047.5|2049.5|2048.5|2047|2046.5|9499
1635428300000|2021-10-28 13:38:20|2048.5|2048|2048.5|2048|2049.5|2048.5|2048|2048|3268
1635428310000|2021-10-28 13:38:30|2049|2048.5|2051.5|2051|2052|2051|2048.5|2048.5|5205
1635428320000|2021-10-28 13:38:40|2052|2051.5|2053|2052|2053.5|2052.5|2052|2051.5|7705
1635428330000|2021-10-28 13:38:50|2053.5|2052.5|2053.5|2053|2053.5|2053|2052|2051.5|7042
1635428340000|2021-10-28 13:39:00|2054|2053.5|2054.5|2053.5|2055|2054|2053.5|2053|5948
1635428350000|2021-10-28 13:39:10|2054|2054|2056|2055.5|2057|2056.5|2053.5|2053|15068
1635428360000|2021-10-28 13:39:20|2056.5|2055|2054.5|2053.5|2056.5|2056|2054.5|2053.5|3685
1635428370000|2021-10-28 13:39:30|2054|2053|2054.5|2053.5|2054.5|2053.5|2053|2052.5|3318
1635428380000|2021-10-28 13:39:40|2055|2054|2057|2056|2057|2056|2055|2054|7192
1635428390000|2021-10-28 13:39:50|2057.5|2056.5|2057.5|2057|2058|2057.5|2056.5|2056|10769
1635428400000|2021-10-28 13:40:00|2058|2056.5|2057.5|2056.5|2058|2057.5|2056|2055.5|20396
1635428410000|2021-10-28 13:40:10|2057|2057|2057|2056.5|2057.5|2057|2057|2056|8338
1635428420000|2021-10-28 13:40:20|2056.5|2056|2057|2056|2057|2056.5|2056|2055.5|24990
1635428430000|2021-10-28 13:40:30|2056.5|2056.5|2054|2053.5|2056.5|2056.5|2054|2053.5|7244
1635428440000|2021-10-28 13:40:40|2054.5|2053|2052.5|2052|2054.5|2053.5|2052.5|2052|4592
1635428450000|2021-10-28 13:40:50|2052|2051.5|2053.5|2052.5|2053.5|2053|2051.5|2051|12523
1635428460000|2021-10-28 13:41:00|2053|2052|2049.5|2049|2053.5|2052|2049|2048.5|9848
1635428470000|2021-10-28 13:41:10|2050|2049.5|2050|2049.5|2051.5|2051|2049.5|2048.5|36216
1635428480000|2021-10-28 13:41:20|2050.5|2050|2052|2051|2052.5|2051.5|2050.5|2050|7640
1635428490000|2021-10-28 13:41:30|2052.5|2051.5|2051.5|2050.5|2053|2052|2050.5|2050|2932
1635428500000|2021-10-28 13:41:40|2052|2051|2053.5|2052.5|2053.5|2052.5|2051|2050.5|1873
1635428510000|2021-10-28 13:41:50|2054|2053|2052.5|2051.5|2054|2053|2052|2051.5|6496
1635428520000|2021-10-28 13:42:00|2052|2051|2051|2050.5|2052|2051|2050|2049|14280
1635428530000|2021-10-28 13:42:10|2050.5|2050|2049|2048.5|2051|2050|2049|2048|1746
1635428540000|2021-10-28 13:42:20|2049.5|2048|2048|2047|2049.5|2048.5|2047.5|2047|7139
1635428550000|2021-10-28 13:42:30|2047.5|2047.5|2047|2046|2048|2047.5|2047|2046|1928
1635428560000|2021-10-28 13:42:40|2046.5|2046.5|2045.5|2045|2046.5|2046.5|2045.5|2044|2926
1635428570000|2021-10-28 13:42:50|2046|2045.5|2046|2045.5|2046|2045.5|2045.5|2044.5|1986
1635428580000|2021-10-28 13:43:00|2045.5|2045|2043.5|2043|2045.5|2045|2043.5|2043|9474
1635428590000|2021-10-28 13:43:10|2043|2042.5|2044|2043|2044|2043|2043|2042|14125
1635428600000|2021-10-28 13:43:20|2043.5|2042.5|2043.5|2043|2044|2043.5|2043|2042.5|5000
1635428610000|2021-10-28 13:43:30|2043|2042.5|2043.5|2043|2044.5|2044|2043|2042.5|8882
1635428620000|2021-10-28 13:43:40|2044|2043.5|2044|2043|2045|2044.5|2043.5|2043|8026
1635428630000|2021-10-28 13:43:50|2044.5|2043.5|2046|2045|2046.5|2046|2044.5|2043.5|9464
1635428640000|2021-10-28 13:44:00|2045.5|2045.5|2045|2044|2046.5|2046|2044.5|2044|11453
1635428650000|2021-10-28 13:44:10|2044.5|2044.5|2045.5|2045|2045.5|2045|2044.5|2043.5|3572
1635428660000|2021-10-28 13:44:20|2045|2044.5|2045.5|2044.5|2046|2045|2045|2044.5|1449
1635428670000|2021-10-28 13:44:30|2045|2044|2042.5|2042|2045|2044|2042.5|2042|8454
1635428680000|2021-10-28 13:44:40|2043|2041.5|2043.5|2042.5|2043.5|2043|2042.5|2041.5|23647
1635428690000|2021-10-28 13:44:50|2043|2043|2045|2043.5|2045|2044.5|2043|2043|8282
1635428700000|2021-10-28 13:45:00|2044.5|2043|2044|2043.5|2046|2045|2044|2043|5668
1635428710000|2021-10-28 13:45:10|2044.5|2044|2044.5|2044|2046|2045|2044|2044|15818
1635428720000|2021-10-28 13:45:20|2044|2043.5|2042.5|2042|2044.5|2043.5|2042.5|2042|14596
1635428730000|2021-10-28 13:45:30|2043|2041.5|2043.5|2042.5|2043.5|2042.5|2041.5|2041|19102
1635428740000|2021-10-28 13:45:40|2043|2042|2045.5|2045|2045.5|2045|2042.5|2042|5276
1635428750000|2021-10-28 13:45:50|2045|2044.5|2044.5|2044|2046|2045|2044.5|2044|6037
1635428760000|2021-10-28 13:46:00|2045|2044.5|2045.5|2044.5|2045.5|2044.5|2044.5|2044|9688
1635428770000|2021-10-28 13:46:10|2046|2045|2045|2044|2046.5|2045.5|2044.5|2043.5|7564
1635428780000|2021-10-28 13:46:20|2044.5|2043.5|2043.5|2042.5|2045|2044|2043|2042.5|9103
1635428790000|2021-10-28 13:46:30|2043|2042|2042.5|2042|2043.5|2042.5|2042|2041.5|13410
1635428800000|2021-10-28 13:46:40|2043|2041.5|2042.5|2041.5|2043|2042|2041.5|2041|12370
1635428810000|2021-10-28 13:46:50|2043|2042|2042.5|2041.5|2043|2042|2041.5|2041|7380
1635428820000|2021-10-28 13:47:00|2042|2041|2041|2040.5|2042|2041.5|2041|2040.5|5131
1635428830000|2021-10-28 13:47:10|2041.5|2041|2040.5|2039.5|2041.5|2041|2040.5|2039.5|57656
1635428840000|2021-10-28 13:47:20|2040|2040|2040|2039|2041|2040.5|2039|2038.5|13917
1635428850000|2021-10-28 13:47:30|2039.5|2039.5|2038.5|2038|2040|2039.5|2038.5|2038|2142
1635428860000|2021-10-28 13:47:40|2039|2038.5|2038.5|2037.5|2039|2038.5|2038|2037.5|12116
1635428870000|2021-10-28 13:47:50|2039|2038|2040|2039.5|2040.5|2040|2039|2038|9149
1635428880000|2021-10-28 13:48:00|2040.5|2039|2041|2040|2041|2040.5|2039.5|2039|7127
1635428890000|2021-10-28 13:48:10|2041.5|2040.5|2041|2040.5|2041.5|2040.5|2040.5|2039.5|11670
1635428900000|2021-10-28 13:48:20|2040.5|2040|2040|2039.5|2040.5|2040|2039.5|2039|2882
1635428910000|2021-10-28 13:48:30|2039.5|2039|2041.5|2040.5|2042.5|2041.5|2039.5|2039|6621
1635428920000|2021-10-28 13:48:40|2041|2041|2042.5|2042|2042.5|2042|2041|2040.5|3114
1635428930000|2021-10-28 13:48:50|2042|2041.5|2041|2040.5|2042|2041.5|2041|2040.5|2342
1635428940000|2021-10-28 13:49:00|2041.5|2041|2040|2039|2041.5|2041|2039.5|2038.5|12442
1635428950000|2021-10-28 13:49:10|2039.5|2038.5|2041|2040|2041|2040|2039.5|2038.5|18704
1635428960000|2021-10-28 13:49:20|2040.5|2040.5|2039.5|2039|2040.5|2040.5|2039|2038|5735
1635428970000|2021-10-28 13:49:30|2039|2038.5|2039.5|2038.5|2040|2039|2039|2038.5|2004
1635428980000|2021-10-28 13:49:40|2039|2039|2039.5|2039|2040|2039|2038.5|2038|3521
1635428990000|2021-10-28 13:49:50|2040|2038.5|2039.5|2039|2040|2039|2039|2038.5|6140
1635429000000|2021-10-28 13:50:00|2040|2039.5|2039|2038|2040.5|2039.5|2039|2038|5688
1635429010000|2021-10-28 13:50:10|2038.5|2038.5|2039|2038|2040|2039|2038.5|2038|5478
1635429020000|2021-10-28 13:50:20|2038.5||2038.5||2038.5||2038.5||2388
1635429030000|2021-10-28 13:50:30|2038|2037.5|2036.5|2036|2038|2037.5|2036.5|2036|17961
1635429040000|2021-10-28 13:50:40|2036|2035.5|2037|2036.5|2037.5|2036.5|2036|2035.5|29831
1635429050000|2021-10-28 13:50:50|2036.5|2036|2037|2036.5|2037.5|2037|2036.5|2036|5689
1635429060000|2021-10-28 13:51:00|2036.5|2036|2036.5|2036|2037|2036.5|2036|2035.5|9634
1635429070000|2021-10-28 13:51:10|2037|2036.5|2038|2037.5|2038|2037.5|2036.5|2036|12072
1635429080000|2021-10-28 13:51:20|2038.5|2038|2037.5|2037|2038.5|2038|2037.5|2037|4454
1635429090000|2021-10-28 13:51:30|2038|2037.5|2037.5|2036.5|2038|2037.5|2037|2036|17899
1635429100000|2021-10-28 13:51:40|2037|2037|2037.5|2037|2037.5|2037|2037|2037|1127
1635429110000|2021-10-28 13:51:50|2037|2036.5|2036.5|2036|2037.5|2036.5|2036.5|2036|1944
1635429120000|2021-10-28 13:52:00|2037|2036.5|2036.5|2036|2037|2036.5|2036.5|2036|7491
1635429130000|2021-10-28 13:52:10|2036|2035.5|2037|2036|2037|2036|2035.5|2035|15060
1635429140000|2021-10-28 13:52:20|2037.5|2036.5|2037.5|2037|2038|2037|2037|2036.5|11477
1635429150000|2021-10-28 13:52:30|2037|2036.5|2039.5|2038.5|2039.5|2039|2037|2036.5|15545
1635429160000|2021-10-28 13:52:40|2039|2039|2039.5|2038.5|2040|2039|2039|2038.5|1854
1635429170000|2021-10-28 13:52:50|2039|2039|2039|2038|2040|2039.5|2038.5|2038|4848
1635429180000|2021-10-28 13:53:00|2039.5|2038.5|2040|2039|2040.5|2040|2039.5|2038.5|5139
1635429190000|2021-10-28 13:53:10|2040.5|2039.5|2040|2039|2040.5|2039.5|2039.5|2039|1556
1635429200000|2021-10-28 13:53:20|2039.5|2038.5|2038|2037|2039.5|2038.5|2037.5|2037|5368
1635429210000|2021-10-28 13:53:30||2037.5||2037||2037.5||2037|904
1635429220000|2021-10-28 13:53:40|2037.5|2036.5|2036.5|2036|2038|2037|2036.5|2036|5314
1635429230000|2021-10-28 13:53:50|2037|2036.5|2036.5|2036|2037|2036.5|2036|2035.5|7482
1635429240000|2021-10-28 13:54:00|2037|2035.5|2036.5|2036|2037|2036|2036|2035.5|3743
1635429250000|2021-10-28 13:54:10|2037|2036.5|2037|2036.5|2037|2036.5|2036|2035.5|4098
1635429260000|2021-10-28 13:54:20|2036.5|2036|2038|2037|2038.5|2038|2036.5|2036|17431
1635429270000|2021-10-28 13:54:30|2037.5|2037.5|2038|2037.5|2039|2038.5|2037.5|2037|12021
1635429280000|2021-10-28 13:54:40|2037.5|2037|2038|2037.5|2038.5|2038|2037|2036.5|8369
1635429290000|2021-10-28 13:54:50|2038.5|2038|2037.5|2037|2038.5|2038|2037|2036.5|6537
1635429300000|2021-10-28 13:55:00|2037|2036.5|2038.5|2037.5|2038.5|2038|2037|2036.5|4841
1635429310000|2021-10-28 13:55:10|2038|2038|2038.5|2037.5|2038.5|2038|2037|2036.5|4112
1635429320000|2021-10-28 13:55:20|2039|2038|2039|2038|2039.5|2039|2038.5|2037.5|7616
1635429330000|2021-10-28 13:55:30|2039.5|2038.5|2039|2038.5|2039.5|2039|2038.5|2038|5394
1635429340000|2021-10-28 13:55:40|2039.5|2039|2039.5|2038.5|2040|2039.5|2039|2038.5|20338
1635429350000|2021-10-28 13:55:50|2040|2039|2040.5|2039.5|2040.5|2040|2039.5|2039|10625
1635429360000|2021-10-28 13:56:00|2041|2040|2040.5|2039.5|2041|2040.5|2040|2039.5|6180
1635429370000|2021-10-28 13:56:10|2040|2040|2040|2039|2040.5|2040|2040|2039|4699
1635429380000|2021-10-28 13:56:20|2039.5|2038.5|2039.5|2039|2040.5|2039.5|2038.5|2038|25107
1635429390000|2021-10-28 13:56:30|2039|2038.5|2040|2039.5|2040.5|2040|2039|2038.5|11214
1635429400000|2021-10-28 13:56:40|2040.5|2040|2041.5|2041|2042|2041|2040.5|2040|5145
1635429410000|2021-10-28 13:56:50|2042.5|2041.5|2043|2042.5|2043.5|2043|2042|2041.5|18303
1635429420000|2021-10-28 13:57:00|2043.5|2043|2043.5|2042.5|2044|2043.5|2043|2042.5|12531
1635429430000|2021-10-28 13:57:10|2043|2042|2041.5|2041|2043.5|2042|2041|2040.5|13179
1635429440000|2021-10-28 13:57:20|2042|2041.5|2042|2041.5|2042|2041.5|2041.5|2040.5|2238
1635429450000|2021-10-28 13:57:30|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|4426
1635429460000|2021-10-28 13:57:40|2042|2041.5|2040.5|2040|2042|2041.5|2040|2039.5|7618
1635429470000|2021-10-28 13:57:50|2041|2040.5|2040.5|2040|2041.5|2041|2040.5|2040|8594
1635429480000|2021-10-28 13:58:00|2040|2039.5|2040|2039.5|2040.5|2040|2040|2039.5|3641
1635429490000|2021-10-28 13:58:10|2040.5|2040|2040.5|2040|2041.5|2040.5|2040.5|2039.5|13092
1635429500000|2021-10-28 13:58:20|2040|2039.5|2041.5|2040.5|2042|2041|2039.5|2039|6854
1635429510000|2021-10-28 13:58:30|2041|2041|2041.5|2041|2041.5|2041|2041|2040.5|2803
1635429520000|2021-10-28 13:58:40|2042||2042||2042||2041.5||5940
1635429530000|2021-10-28 13:58:50|2041.5|2041.5|2042.5|2042|2043|2042|2041.5|2041|18522
1635429540000|2021-10-28 13:59:00|2042|2041.5|2042|2041|2042.5|2041.5|2042|2041|7233
1635429550000|2021-10-28 13:59:10|2041.5|2040.5|2041|2040.5|2041.5|2041|2041|2040|3804
1635429560000|2021-10-28 13:59:20|2041.5|2040|2041.5|2041|2042|2041|2041|2040|8909
1635429570000|2021-10-28 13:59:30|2042|2040.5|2041.5|2040.5|2042|2041|2041.5|2040.5|2137
1635429580000|2021-10-28 13:59:40|2041|2041|2041.5|2041|2041.5|2041|2041|2040.5|2212
1635429590000|2021-10-28 13:59:50|2042|2041.5|2040|2039.5|2042|2041.5|2040|2039.5|12840
1635429600000|2021-10-28 14:00:00|2039.5|2039|2039.5|2039|2039.5|2039.5|2039|2038.5|2163
1635429610000|2021-10-28 14:00:10|2040|2039.5|2039|2038.5|2040.5|2039.5|2039|2038|6531
1635429620000|2021-10-28 14:00:20|2038.5|2038|2038|2037.5|2039|2038.5|2038|2037|5648
1635429630000|2021-10-28 14:00:30|2038.5|2038|2039.5|2039|2039.5|2039|2038|2038|4650
1635429640000|2021-10-28 14:00:40|2040|2038.5|2040.5|2039.5|2040.5|2039.5|2039|2038.5|4762
1635429650000|2021-10-28 14:00:50|2040|2040|2041|2040.5|2041|2040.5|2040|2039.5|1883
1635429660000|2021-10-28 14:01:00|2041.5|2041|2042|2041.5|2042.5|2041.5|2041.5|2041|9633
1635429670000|2021-10-28 14:01:10|2041.5|2041|2041.5|2041|2042|2041.5|2041.5|2041|3274
1635429680000|2021-10-28 14:01:20|2041|2040.5|2041.5|2041|2042|2041|2040.5|2040|11154
1635429690000|2021-10-28 14:01:30|2041|2040.5|2040|2039.5|2041|2040.5|2040|2039|4040
1635429700000|2021-10-28 14:01:40|2039.5|2039|2038.5|2037.5|2039.5|2039|2038.5|2037.5|3940
1635429710000|2021-10-28 14:01:50|2038|2038|2037.5|2037|2038|2038|2037.5|2037|5724
1635429720000|2021-10-28 14:02:00|2038|2036.5|2036.5|2036|2038|2037.5|2036|2035.5|11703
1635429730000|2021-10-28 14:02:10|2037|2036.5|2037.5|2037|2038|2037|2036.5|2036|20120
1635429740000|2021-10-28 14:02:20|2038|2037.5|2040|2039|2040|2039.5|2038|2037.5|23546
1635429750000|2021-10-28 14:02:30|2040.5|2039.5|2042|2041|2042|2041|2040|2039.5|9125
1635429760000|2021-10-28 14:02:40|2042.5|2041.5|2042.5|2041.5|2043|2042.5|2042|2041.5|25765
1635429770000|2021-10-28 14:02:50|2043|2042|2044|2043|2044.5|2043.5|2042.5|2041.5|30993
1635429780000|2021-10-28 14:03:00|2044.5|2043.5|2044|2043.5|2044.5|2043.5|2043|2042.5|10240
1635429790000|2021-10-28 14:03:10|2043.5|2043|2044.5|2044|2044.5|2044|2042|2041.5|21155
1635429800000|2021-10-28 14:03:20|2044|2043.5|2043|2042|2044|2043.5|2042.5|2042|5865
1635429810000|2021-10-28 14:03:30|2042.5|2041.5|2041.5|2041|2042.5|2041.5|2041|2040.5|2956
1635429820000|2021-10-28 14:03:40|2041|2040.5|2041|2040|2041.5|2041|2040.5|2040|6795
1635429830000|2021-10-28 14:03:50|2040.5|2039.5|2040.5|2040|2041|2040|2040.5|2039.5|2598
1635429840000|2021-10-28 14:04:00|2041|2040.5|2042|2041.5|2042.5|2042|2040.5|2040|12423
1635429850000|2021-10-28 14:04:10|2042.5|2042|2042.5|2041.5|2042.5|2042|2041.5|2041|3575
1635429860000|2021-10-28 14:04:20|2042|2042|2040.5|2040|2042|2042|2040.5|2040|7103
1635429870000|2021-10-28 14:04:30|2040|2039.5|2040|2039.5|2040.5|2039.5|2040|2039|2462
1635429880000|2021-10-28 14:04:40|2039.5|2039|2039|2038.5|2039.5|2039|2039|2038.5|2189
1635429890000|2021-10-28 14:04:50|2038.5|2038|2038|2037|2038.5|2038.5|2038|2037|1830
1635429900000|2021-10-28 14:05:00|2037.5|2036.5|2039|2038.5|2039|2038.5|2037.5|2036.5|11894
1635429910000|2021-10-28 14:05:10|2039.5|2038|2040|2039|2040|2039.5|2039|2038|3536
1635429920000|2021-10-28 14:05:20|2039.5|2039.5|2039.5|2038.5|2040|2039.5|2039|2038.5|5019
1635429930000|2021-10-28 14:05:30|2039|2039|2038.5|2037.5|2039.5|2039|2038|2037.5|7788
1635429940000|2021-10-28 14:05:40|2038|2038|2039|2038.5|2039|2038.5|2038|2038|3246
1635429950000|2021-10-28 14:05:50|2038.5|2038|2038.5|2037.5|2038.5|2038|2038|2037.5|7063
1635429960000|2021-10-28 14:06:00|2039|2038|2037.5|2037|2039|2038.5|2037.5|2036.5|21499
1635429970000|2021-10-28 14:06:10|2038|2037.5|2037.5|2036.5|2038|2037.5|2037.5|2036.5|7207
1635429980000|2021-10-28 14:06:20|2037|2037|2036.5|2036|2037.5|2037|2036.5|2036|5504
1635429990000|2021-10-28 14:06:30|2037|2036.5|2037|2036.5|2037|2036.5|2036.5|2036|2319
1635430000000|2021-10-28 14:06:40|2036.5|2036|2037|2036|2037|2036.5|2036.5|2036|2484
1635430010000|2021-10-28 14:06:50|2036.5|2036.5|2036.5|2036|2037|2036.5|2036|2035.5|9588
1635430020000|2021-10-28 14:07:00|2036|2035.5|2036.5|2036|2037.5|2037|2036|2035.5|30789
1635430030000|2021-10-28 14:07:10|2037|2036.5|2035|2034.5|2037|2036.5|2035|2034.5|27282
1635430040000|2021-10-28 14:07:20|2034.5|2034|2034|2033.5|2034.5|2034.5|2034|2033.5|2027
1635430050000|2021-10-28 14:07:30||2033||2033.5||2033.5||2033|9008
1635430060000|2021-10-28 14:07:40|2033.5|2033|2032.5|2032|2034|2033|2031.5|2030.5|33793
1635430070000|2021-10-28 14:07:50|2033|2032.5|2033|2032.5|2033.5|2033|2033|2032.5|9556
1635430080000|2021-10-28 14:08:00|2033.5|2032|2033|2032.5|2033.5|2033|2033|2032|2894
1635430090000|2021-10-28 14:08:10|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|2005
1635430100000|2021-10-28 14:08:20|2033|2031.5|2034|2033|2034.5|2033.5|2032.5|2031.5|27334
1635430110000|2021-10-28 14:08:30|2033.5|2032.5|2033|2032|2034|2032.5|2032.5|2032|3786
1635430120000|2021-10-28 14:08:40|2032.5|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|3318
1635430130000|2021-10-28 14:08:50|2033|2031.5|2033|2032.5|2033|2032.5|2033|2031.5|36336
1635430140000|2021-10-28 14:09:00|2033.5|2032|2032.5|2032|2033.5|2032|2032.5|2031.5|28563
1635430150000|2021-10-28 14:09:10|2032|2031.5|2031|2030.5|2032|2032|2031|2030.5|12081
1635430160000|2021-10-28 14:09:20|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|1539
1635430170000|2021-10-28 14:09:30|2032|2031.5|2032|2031.5|2033|2032.5|2031.5|2031|7298
1635430180000|2021-10-28 14:09:40|2032.5|2031|2032.5|2031.5|2033|2032.5|2032|2031|2838
1635430190000|2021-10-28 14:09:50|2032|2031|2032|2031|2032.5|2031|2032|2031|1852
1635430200000|2021-10-28 14:10:00|2032.5|2031.5|2033.5|2033|2034|2033|2032|2031.5|11548
1635430210000|2021-10-28 14:10:10|2033|2032.5|2033|2032.5|2033.5|2032.5|2033|2032|2706
1635430220000|2021-10-28 14:10:20|2033.5|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|1945
1635430230000|2021-10-28 14:10:30|2033.5||2033||2033.5||2033||85
1635430240000|2021-10-28 14:10:40||2032||2032.5||2032.5||2032|2907
1635430250000|2021-10-28 14:10:50|2032.5|2032|2033.5|2033|2034|2033.5|2032.5|2032|10314
1635430260000|2021-10-28 14:11:00|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|874
1635430270000|2021-10-28 14:11:10|2033.5|2032|2033|2032.5|2034.5|2033.5|2033|2032|8925
1635430280000|2021-10-28 14:11:20|2033.5|2033|2033|2032.5|2033.5|2033|2032.5|2032|10355
1635430290000|2021-10-28 14:11:30|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|4154
1635430300000|2021-10-28 14:11:40|2033|2032.5|2033.5|2032.5|2033.5|2033|2033|2032|6115
1635430310000|2021-10-28 14:11:50|2033|2033|2033.5|2032.5|2034.5|2034|2033|2032.5|12123
1635430320000|2021-10-28 14:12:00|2034|2033|2033.5|2032.5|2034|2033|2033|2032.5|1774
1635430330000|2021-10-28 14:12:10|2033|2032|2033|2032.5|2033|2032.5|2032.5|2032|785
1635430340000|2021-10-28 14:12:20|2032.5|2032|2033.5|2033|2033.5|2033|2032.5|2032|7079
1635430350000|2021-10-28 14:12:30|2034|2032.5|2033|2032.5|2034|2033|2033|2032.5|2519
1635430370000|2021-10-28 14:12:50|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|2674
1635430380000|2021-10-28 14:13:00|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|3804
1635430390000|2021-10-28 14:13:10|2032.5|2032|2032.5|2031.5|2032.5|2032|2032|2031.5|16196
1635430400000|2021-10-28 14:13:20|2032||2032||2032||2032||3161
1635430410000|2021-10-28 14:13:30|2032.5|2032|2034|2033.5|2034.5|2033.5|2032|2032|20382
1635430420000|2021-10-28 14:13:40|2033.5|2033|2033|2032.5|2034|2033|2033|2032|7635
1635430430000|2021-10-28 14:13:50|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|998
1635430440000|2021-10-28 14:14:00|2032.5|2032|2032|2031.5|2033|2032|2032|2031.5|3188
1635430450000|2021-10-28 14:14:10|2031.5|2031|2031.5|2031|2032|2031.5|2031.5|2031|2985
1635430460000|2021-10-28 14:14:20|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|0
1635430470000|2021-10-28 14:14:30|2031.5|2031|2031.5|2031|2032|2031.5|2031.5|2031|2570
1635430480000|2021-10-28 14:14:40|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|9711
1635430490000|2021-10-28 14:14:50|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|1300
1635430500000|2021-10-28 14:15:00|2031.5|2031|2032|2031.5|2032.5|2032|2031|2030.5|17397
1635430510000|2021-10-28 14:15:10|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2031.5|3842
1635430520000|2021-10-28 14:15:20|2032|2031.5|2032|2031.5|2033|2032|2032|2031.5|7844
1635430530000|2021-10-28 14:15:30|2032.5|2032|2033|2032|2033.5|2032.5|2032.5|2031.5|3445
1635430540000|2021-10-28 14:15:40|2033.5|2032.5|2033.5|2033|2034.5|2034|2033|2032|9172
1635430550000|2021-10-28 14:15:50|2034|2032.5|2033|2032.5|2034|2033.5|2032.5|2032|11311
1635430560000|2021-10-28 14:16:00|2033.5|2032|2032|2031.5|2033.5|2032|2032|2031.5|26913
1635430570000|2021-10-28 14:16:10|2031.5|2031|2032.5|2032|2032.5|2032|2031.5|2031|9455
1635430580000|2021-10-28 14:16:20|2032|2031.5|2031|2030.5|2032.5|2032|2031|2030|27843
1635430590000|2021-10-28 14:16:30|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|51265
1635430600000|2021-10-28 14:16:40|2030|2029.5|2030|2029|2030.5|2029.5|2029.5|2029|6224
1635430610000|2021-10-28 14:16:50|2030.5|2029.5|2031|2030.5|2032|2031.5|2030|2029.5|8719
1635430620000|2021-10-28 14:17:00|2031.5|2030|2031|2030.5|2031.5|2031|2031|2030|3973
1635430630000|2021-10-28 14:17:10|2031.5|2031|2031.5|2031|2031.5|2031|2031|2030.5|4752
1635430640000|2021-10-28 14:17:20|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|1472
1635430650000|2021-10-28 14:17:30|2032|2031.5|2032.5|2031.5|2032.5|2032|2031.5|2031|6812
1635430660000|2021-10-28 14:17:40|2032|2032|2032|2031.5|2032.5|2032|2032|2031.5|9849
1635430670000|2021-10-28 14:17:50|2031.5|2031|2031.5|2031|2032|2031.5|2031|2030.5|6667
1635430680000|2021-10-28 14:18:00|2031|2030.5|2032|2031.5|2032.5|2031.5|2031|2030.5|12364
1635430690000|2021-10-28 14:18:10|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2031|12885
1635430700000|2021-10-28 14:18:20|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|7192
1635430710000|2021-10-28 14:18:30|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|3735
1635430720000|2021-10-28 14:18:40|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|1409
1635430730000|2021-10-28 14:18:50|2029.5|2029|2029.5|2029|2030|2029.5|2029|2028.5|5590
1635430740000|2021-10-28 14:19:00|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029|8131
1635430750000|2021-10-28 14:19:10|2031|2030.5|2030.5|2030|2031|2030.5|2030.5|2030|4749
1635430760000|2021-10-28 14:19:20|2031|2030.5|2030|2029.5|2031|2030.5|2029.5|2029|5332
1635430770000|2021-10-28 14:19:30|2029.5|2029|2029|2028.5|2029.5|2029|2029|2028.5|13463
1635430780000|2021-10-28 14:19:40|2028.5|2028|2029|2028.5|2029|2028.5|2028|2027.5|10991
1635430790000|2021-10-28 14:19:50|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|5455
1635430800000|2021-10-28 14:20:00|2028.5|2028|2027|2026.5|2029|2028|2027|2026.5|11445
1635430810000|2021-10-28 14:20:10|2027.5|2027|2028.5|2027.5|2028.5|2028|2027|2026.5|12736
1635430820000|2021-10-28 14:20:20|2028|2028|2028.5|2028|2028.5|2028|2028|2027.5|2493
1635430830000|2021-10-28 14:20:30|2028|2027.5|2028|2027.5|2028.5|2028|2028|2027.5|2070
1635430840000|2021-10-28 14:20:40|2028.5|2027|2028.5|2028|2028.5|2028|2027.5|2027|6170
1635430850000|2021-10-28 14:20:50|2029|2028.5|2029|2028.5|2029.5|2029|2028.5|2028|8094
1635430860000|2021-10-28 14:21:00|2028.5|2028|2028.5|2027.5|2028.5|2028|2028|2027.5|6896
1635430870000|2021-10-28 14:21:10|2028|2028|2030.5|2029.5|2030.5|2030|2028|2027.5|34796
1635430880000|2021-10-28 14:21:20|2030|2029|2030.5|2029.5|2030.5|2030|2030|2029|12276
1635430890000|2021-10-28 14:21:30|2030|2030|2029.5|2029|2030|2030|2029.5|2029|4607
1635430900000|2021-10-28 14:21:40|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|5180
1635430910000|2021-10-28 14:21:50|2030|2028.5|2029|2028|2030|2029.5|2029|2028|6031
1635430920000|2021-10-28 14:22:00|2028.5|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|7413
1635430930000|2021-10-28 14:22:10|2029.5|2028|2029|2028.5|2029.5|2029|2029|2028|1700
1635430940000|2021-10-28 14:22:20|2029.5|2029|2030|2029.5|2030|2029.5|2029|2028.5|9782
1635430950000|2021-10-28 14:22:30|2030.5|2030|2030.5|2029.5|2031|2030.5|2030|2029|12425
1635430960000|2021-10-28 14:22:40|2030|2029|2030|2029.5|2030|2029.5|2030|2029|1300
1635430970000|2021-10-28 14:22:50|2029.5|2029|2028.5|2028|2029.5|2029.5|2028.5|2028|4439
1635430980000|2021-10-28 14:23:00|2028|2027.5|2028|2027.5|2028|2028|2028|2027.5|15900
1635430990000|2021-10-28 14:23:10|2028.5|2027|2027|2026.5|2028.5|2027|2027|2026.5|13069
1635431000000|2021-10-28 14:23:20|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2026.5|30347
1635431010000|2021-10-28 14:23:30|2027|2026.5|2026.5|2025.5|2027|2027|2026|2025.5|46395
1635431020000|2021-10-28 14:23:40|2027|2026|2026.5|2025.5|2027|2026.5|2026|2025.5|11556
1635431030000|2021-10-28 14:23:50|2027|2026|2026.5|2026|2027|2026|2026|2025.5|10744
1635431040000|2021-10-28 14:24:00|2026|2025.5|2026|2025|2026.5|2026|2025.5|2025|11876
1635431050000|2021-10-28 14:24:10|2025.5|2025.5|2025|2024.5|2026|2025.5|2025|2024.5|33068
1635431060000|2021-10-28 14:24:20|2024.5|2023|2024|2023|2024.5|2024|2024|2022.5|66045
1635431070000|2021-10-28 14:24:30|2023.5|2022.5|2024.5|2024|2024.5|2024|2023|2022.5|19295
1635431080000|2021-10-28 14:24:40|2024|2023.5|2023|2022.5|2024|2024|2023|2022.5|7926
1635431090000|2021-10-28 14:24:50|2023.5|2023|2023.5|2022.5|2024|2023.5|2023.5|2022.5|15212
1635431100000|2021-10-28 14:25:00|2023|2022|2022.5|2022|2023.5|2022.5|2022.5|2022|12024
1635431110000|2021-10-28 14:25:10|2023|2022.5|2024|2023|2024|2023|2022.5|2022|16984
1635431120000|2021-10-28 14:25:20|2023.5|2023.5|2023.5|2022.5|2024|2023.5|2023|2022.5|15619
1635431130000|2021-10-28 14:25:30|2023|2023|2022.5|2022|2023.5|2023|2022.5|2022|5331
1635431140000|2021-10-28 14:25:40|2022|2021.5|2022.5|2022|2023|2022.5|2022|2021.5|17639
1635431150000|2021-10-28 14:25:50|2023|2021.5|2023|2022.5|2023|2022.5|2022.5|2021.5|17205
1635431160000|2021-10-28 14:26:00|2022.5|2022|2023.5|2023|2024|2023|2022.5|2022|13077
1635431170000|2021-10-28 14:26:10|2024|2023.5|2024.5|2024|2025.5|2024.5|2023.5|2023|23778
1635431180000|2021-10-28 14:26:20|2025|2024.5|2025|2024.5|2025.5|2025|2024.5|2024|10579
1635431190000|2021-10-28 14:26:30|2024.5|2024|2024.5|2023.5|2025.5|2025|2024.5|2023.5|26323
1635431200000|2021-10-28 14:26:40|2024|2024|2023.5|2023|2024.5|2024|2023.5|2023|15458
1635431210000|2021-10-28 14:26:50|2024|2022.5|2023.5|2023|2024|2023|2023.5|2022.5|9530
1635431220000|2021-10-28 14:27:00|2024|2023.5|2023.5|2023|2024|2023.5|2023|2022.5|5680
1635431230000|2021-10-28 14:27:10|2024|2022.5|2024.5|2024|2024.5|2024|2023.5|2022.5|10714
1635431240000|2021-10-28 14:27:20|2025|2023.5|2024.5|2024|2025|2024.5|2024.5|2023.5|5542
1635431250000|2021-10-28 14:27:30|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|2447
1635431260000|2021-10-28 14:27:40|2025|2023.5|2024.5|2023.5|2025|2024|2024|2023.5|7460
1635431270000|2021-10-28 14:27:50|2024|2023|2024|2023.5|2024.5|2023.5|2024|2023|3007
1635431280000|2021-10-28 14:28:00||2023||2023.5||2023.5||2023|0
1635431290000|2021-10-28 14:28:10|2024.5|2024|2024.5|2024|2025|2024|2024|2023.5|16848
1635431300000|2021-10-28 14:28:20|2025|2024.5|2026|2025.5|2026|2025.5|2024.5|2024.5|12748
1635431310000|2021-10-28 14:28:30|2026.5|2026|2028|2027.5|2028.5|2027.5|2026.5|2025.5|12698
1635431320000|2021-10-28 14:28:40|2027.5|2027|2027|2026.5|2028.5|2028|2027|2026.5|21414
1635431330000|2021-10-28 14:28:50|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|1864
1635431340000|2021-10-28 14:29:00|2025.5|2025|2027|2026|2027|2026|2025.5|2025|11535
1635431350000|2021-10-28 14:29:10|2026.5|2026.5|2029|2028.5|2029|2028.5|2026.5|2026.5|3550
1635431360000|2021-10-28 14:29:20|2028.5|2028|2028.5|2028|2028.5|2028.5|2028.5|2028|420
1635431370000|2021-10-28 14:29:30|2029|2028.5|2027.5|2026.5|2029|2028.5|2027.5|2026.5|2329
1635431380000|2021-10-28 14:29:40||2027||2027||2027||2027|1000
1635431390000|2021-10-28 14:29:50|2027|2026.5|2027|2026|2027.5|2027|2026.5|2026|7882
1635431400000|2021-10-28 14:30:00|2026.5|2025.5|2027|2026.5|2027|2026.5|2026|2025.5|21586
1635431410000|2021-10-28 14:30:10|2026.5|2026|2026|2025.5|2027|2026|2026|2025|5215
1635431420000|2021-10-28 14:30:20|2026.5|2026|2027|2026|2028|2027.5|2026|2026|14551
1635431430000|2021-10-28 14:30:30||2026.5||2026.5||2026.5||2026|3398
1635431440000|2021-10-28 14:30:40||2026||2026.5||2026.5||2026|6779
1635431450000|2021-10-28 14:30:50|2026.5|2026|2026.5|2026|2027|2026.5|2026.5|2025.5|4639
1635431460000|2021-10-28 14:31:00|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|8559
1635431470000|2021-10-28 14:31:10|2025.5|2025|2025.5|2025|2026|2025|2025.5|2025|1011
1635431480000|2021-10-28 14:31:20|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|11804
1635431490000|2021-10-28 14:31:30|2025|2024.5|2026.5|2026|2026.5|2026|2025|2024.5|8439
1635431500000|2021-10-28 14:31:40|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|4629
1635431510000|2021-10-28 14:31:50|2026|2025.5|2026|2025|2026.5|2026|2026|2025|13978
1635431520000|2021-10-28 14:32:00|2026.5|2025.5|2026|2025.5|2026.5|2026|2025.5|2025|17579
1635431530000|2021-10-28 14:32:10|2025.5|2025|2026|2025|2026|2025.5|2025.5|2025|8508
1635431540000|2021-10-28 14:32:20|2025.5||2025.5||2026||2025.5||19151
1635431550000|2021-10-28 14:32:30|||||||||400
1635431560000|2021-10-28 14:32:40|2026|2025.5|2026|2025.5|2026.5|2026|2025.5|2025|12622
1635431570000|2021-10-28 14:32:50|2025.5|2025|2025.5|2025|2026|2025|2025.5|2025|1023
1635431580000|2021-10-28 14:33:00|2026|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|5254
1635431590000|2021-10-28 14:33:10|2025|2024.5|2025|2024.5|2025.5|2025|2024.5|2024|12236
1635431600000|2021-10-28 14:33:20|2025.5|2025|2025.5|2024.5|2026|2025.5|2025.5|2024.5|5576
1635431610000|2021-10-28 14:33:30||2025||2025||2025||2024.5|2031
1635431620000|2021-10-28 14:33:40|2025|2024.5|2025.5|2024.5|2025.5|2025|2025|2024.5|3967
1635431630000|2021-10-28 14:33:50|2025|2025|2025.5|2025|2025.5|2025|2025|2024.5|8863
1635431640000|2021-10-28 14:34:00|||||||||4869
1635431650000|2021-10-28 14:34:10|2026|2025.5|2026|2025.5|2026|2025.5|2025.5|2025|14256
1635431660000|2021-10-28 14:34:20|2025.5|2025|2025.5|2025|2026|2025.5|2025.5|2025|4520
1635431670000|2021-10-28 14:34:30|2026|2024.5|2025|2024.5|2026|2024.5|2025|2024.5|5462
1635431680000|2021-10-28 14:34:40|2024.5|2024|2025.5|2025|2025.5|2025|2024.5|2024|20365
1635431690000|2021-10-28 14:34:50|2025|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|7398
1635431700000|2021-10-28 14:35:00|2025.5|2025|2025|2024.5|2026|2025|2025|2024.5|13669
1635431710000|2021-10-28 14:35:10|2024.5|2024|2024|2023.5|2025|2024|2024|2023.5|12875
1635431720000|2021-10-28 14:35:20|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|8962
1635431730000|2021-10-28 14:35:30|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|9874
1635431740000|2021-10-28 14:35:40|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|6087
1635431750000|2021-10-28 14:35:50|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|3533
1635431760000|2021-10-28 14:36:00|2024.5|2024|2023.5|2023|2024.5|2024|2023.5|2023|12543
1635431770000|2021-10-28 14:36:10|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|12052
1635431780000|2021-10-28 14:36:20||2022.5||2023||2023||2022.5|4990
1635431790000|2021-10-28 14:36:30|2023|2022.5|2023|2022.5|2023.5|2023|2022.5|2022|12307
1635431800000|2021-10-28 14:36:40|2022.5|2022|2022.5|2022|2023|2022|2022.5|2022|1341
1635431810000|2021-10-28 14:36:50|2022|2021.5|2021|2020.5|2022.5|2021.5|2021|2020.5|8397
1635431820000|2021-10-28 14:37:00|2021.5|2021|2021.5|2021|2021.5|2021|2021|2020.5|12901
1635431830000|2021-10-28 14:37:10|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|2504
1635431840000|2021-10-28 14:37:20|2020|2019.5|2020.5|2020|2020.5|2020|2019.5|2019|77678
1635431850000|2021-10-28 14:37:30|2020|2019.5|2020|2019.5|2020|2020|2019.5|2019|10797
1635431860000|2021-10-28 14:37:40|2019.5|2019|2018|2017.5|2019.5|2019|2018|2017.5|8162
1635431870000|2021-10-28 14:37:50|2016.5|2016|2017|2016.5|2017.5|2017|2015.5|2015|114311
1635431880000|2021-10-28 14:38:00|2017.5|2017|2017.5|2017|2018|2017|2017|2016.5|14793
1635431890000|2021-10-28 14:38:10|2018|2016.5|2017.5|2017|2018|2017|2017.5|2016.5|1366
1635431900000|2021-10-28 14:38:20|2018|2017.5|2018.5|2017.5|2018.5|2018|2017.5|2017|18632
1635431910000|2021-10-28 14:38:30|2018|2018|2017|2016.5|2018.5|2018|2017|2016.5|25999
1635431920000|2021-10-28 14:38:40|2016.5|2016|2017.5|2016.5|2017.5|2017|2016.5|2016|20711
1635431930000|2021-10-28 14:38:50|2018|2017|2018|2017.5|2018|2017.5|2018|2017|3254
1635431940000|2021-10-28 14:39:00|2017.5|2017|2018|2017|2018|2017.5|2017|2016.5|6994
1635431950000|2021-10-28 14:39:10|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|13103
1635431960000|2021-10-28 14:39:20|2017.5|2017|2018.5|2017.5|2019|2018|2017.5|2017|29297
1635431970000|2021-10-28 14:39:30|2018|2017|2017|2016|2018.5|2017.5|2017|2016|5999
1635431980000|2021-10-28 14:39:40|2016.5|2016.5|2016.5|2016|2017|2016.5|2016.5|2015.5|3455
1635431990000|2021-10-28 14:39:50|||||||||2000
1635432000000|2021-10-28 14:40:00|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|5526
1635432010000|2021-10-28 14:40:10|2017|2016.5|2018.5|2018|2018.5|2018|2017|2016.5|16425
1635432020000|2021-10-28 14:40:20|2018|2017.5|2018|2017|2018|2018|2017.5|2017|3316
1635432030000|2021-10-28 14:40:30|2017.5|2016.5|2016|2015.5|2017.5|2017|2016|2015.5|11503
1635432040000|2021-10-28 14:40:40|2015.5|2015|2015.5|2015|2016|2015.5|2015.5|2015|2232
1635432050000|2021-10-28 14:40:50|2015|2014.5|2014.5|2014|2015.5|2015|2014.5|2014|47194
1635432060000|2021-10-28 14:41:00|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|4749
1635432070000|2021-10-28 14:41:10|2014|2013.5|2013|2012.5|2014.5|2014|2011|2010.5|78482
1635432080000|2021-10-28 14:41:20|2010.5|2010|2013.5|2012.5|2013.5|2012.5|2010.5|2010|73455
1635432090000|2021-10-28 14:41:30|2013|2013|2012.5|2012|2013.5|2013|2012|2011.5|19656
1635432100000|2021-10-28 14:41:40|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011|11598
1635432110000|2021-10-28 14:41:50|2013|2012.5|2013|2012.5|2014|2013|2012|2011|45166
1635432120000|2021-10-28 14:42:00|2013.5|2012|2012|2011|2013.5|2012.5|2012|2011|17155
1635432130000|2021-10-28 14:42:10|2011.5|2011.5|2013|2012.5|2013.5|2012.5|2011.5|2011|16615
1635432140000|2021-10-28 14:42:20|2012.5|2012|2011.5|2011|2012.5|2012|2011|2010.5|33269
1635432150000|2021-10-28 14:42:30|2011|2010.5|2012.5|2012|2013|2012|2011|2010.5|14692
1635432160000|2021-10-28 14:42:40|2013|2011.5|2012.5|2012|2013|2012|2012|2011.5|4324
1635432170000|2021-10-28 14:42:50|2013|2012.5|2012|2011|2013|2012.5|2012|2011|10432
1635432180000|2021-10-28 14:43:00|2011.5|2011.5|2012|2011|2012|2011.5|2011.5|2011|9539
1635432190000|2021-10-28 14:43:10|2011.5|2010.5|2011|2010.5|2011.5|2011|2010.5|2010|31389
1635432200000|2021-10-28 14:43:20|2011.5|2011|2012|2011.5|2012.5|2012|2011|2010.5|24162
1635432210000|2021-10-28 14:43:30|2012.5|2012|2012|2011|2012.5|2012|2011.5|2011|4898
1635432220000|2021-10-28 14:43:40|2011.5|2011.5|2011.5|2010.5|2011.5|2011.5|2011.5|2010.5|2071
1635432230000|2021-10-28 14:43:50|2011|2011|2011|2010.5|2011|2011|2011|2010|1372
1635432240000|2021-10-28 14:44:00|2010.5|2010|2012|2011|2012|2011.5|2010.5|2010|34327
1635432250000|2021-10-28 14:44:10|2011.5|2010.5|2011|2010|2011.5|2010.5|2009|2008.5|139736
1635432260000|2021-10-28 14:44:20|2010.5|2009|2009|2008.5|2010.5|2009.5|2009|2008.5|23482
1635432270000|2021-10-28 14:44:30|2008.5|2008|2008|2007.5|2009|2008.5|2008|2007.5|7466
1635432280000|2021-10-28 14:44:40|2007.5|2007|2006.5|2006|2008|2007|2006.5|2006|14130
1635432290000|2021-10-28 14:44:50|2006|2005.5|2008.5|2008|2009|2008|2006|2005.5|37716
1635432300000|2021-10-28 14:45:00|2009|2008.5|2010|2009.5|2010|2009.5|2008.5|2007.5|13634
1635432310000|2021-10-28 14:45:10|2009.5|2008.5|2009|2008.5|2010|2009|2009|2008.5|19171
1635432320000|2021-10-28 14:45:20|2009.5|2009|2008|2007.5|2009.5|2009|2008|2007.5|11747
1635432330000|2021-10-28 14:45:30|2008.5|2008|2009.5|2008.5|2010|2009.5|2008.5|2008|8288
1635432340000|2021-10-28 14:45:40|2010|2009|2010.5|2010|2010.5|2010|2009.5|2009|15540
1635432350000|2021-10-28 14:45:50|2011|2009.5|2010.5|2010|2011|2010|2010|2009.5|983
1635432360000|2021-10-28 14:46:00|2011|2010.5|2013|2012|2013|2012|2011|2010.5|16883
1635432370000|2021-10-28 14:46:10|2012.5|2012.5|2014|2013.5|2014.5|2013.5|2012.5|2012.5|5087
1635432380000|2021-10-28 14:46:20|2014.5|2014.5|2014.5|2014|2015|2014.5|2014|2014|11102
1635432390000|2021-10-28 14:46:30|2015|2014.5|2014|2013.5|2015|2014.5|2013.5|2013|8380
1635432400000|2021-10-28 14:46:40|2014.5|2014|2013|2012.5|2014.5|2014|2013|2012|22111
1635432410000|2021-10-28 14:46:50|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|3195
1635432420000|2021-10-28 14:47:00|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|3125
1635432430000|2021-10-28 14:47:10|2014|2013|2015.5|2015|2015.5|2015|2014|2013|9589
1635432440000|2021-10-28 14:47:20|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|1028
1635432450000|2021-10-28 14:47:30|2016|2015|2015.5|2014.5|2016.5|2015.5|2015|2014.5|10314
1635432460000|2021-10-28 14:47:40|2015|2015|2016|2015|2016|2015.5|2015|2014.5|4270
1635432470000|2021-10-28 14:47:50|2015.5|2015.5|2016|2015|2016.5|2015.5|2015.5|2014.5|13430
1635432480000|2021-10-28 14:48:00|2016.5|2015.5|2016|2015.5|2016.5|2016|2015.5|2015|7711
1635432490000|2021-10-28 14:48:10|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|3445
1635432500000|2021-10-28 14:48:20|2015.5|2015|2015.5|2015|2016|2015|2015|2014|16733
1635432510000|2021-10-28 14:48:30|2016|2015.5|2016|2015.5|2016.5|2016|2015.5|2015|7104
1635432520000|2021-10-28 14:48:40|2016.5|2016|2017|2016.5|2017.5|2016.5|2016.5|2016|10442
1635432530000|2021-10-28 14:48:50|2017.5|2017|2019|2018.5|2019.5|2019|2017.5|2017|12154
1635432540000|2021-10-28 14:49:00|2019.5|2019|2018.5|2018|2019.5|2019|2018.5|2018|970
1635432550000|2021-10-28 14:49:10|2018|2017.5|2019|2018.5|2019.5|2018.5|2018|2017.5|11615
1635432560000|2021-10-28 14:49:20|2018.5|2018|2019|2018.5|2019.5|2019|2018.5|2017.5|18547
1635432570000|2021-10-28 14:49:30|2019.5|2018|2020|2019.5|2020|2019.5|2019|2018|3389
1635432580000|2021-10-28 14:49:40|2020.5|2020|2020|2019.5|2020.5|2020|2019.5|2019|12287
1635432590000|2021-10-28 14:49:50|2020.5|2020|2021.5|2021|2022|2021|2020|2019.5|14537
1635432600000|2021-10-28 14:50:00|2022|2020.5|2021.5|2020.5|2022|2021|2020.5|2020|9325
1635432610000|2021-10-28 14:50:10|2021|2020|2021.5|2021|2022|2021.5|2020.5|2020|7780
1635432620000|2021-10-28 14:50:20|2021|2020.5|2021.5|2021|2022|2021.5|2021|2020.5|5001
1635432630000|2021-10-28 14:50:30|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020|9009
1635432640000|2021-10-28 14:50:40|2021.5|2021|2022|2021.5|2022.5|2022|2021.5|2021|4279
1635432650000|2021-10-28 14:50:50|2021.5|2021|2022.5|2022|2022.5|2022|2021.5|2021|5696
1635432660000|2021-10-28 14:51:00|2022|2021.5|2021.5|2021|2022.5|2022|2021.5|2021|14338
1635432670000|2021-10-28 14:51:10|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|5473
1635432680000|2021-10-28 14:51:20|2021|2020.5|2022|2021.5|2022.5|2021.5|2021|2020.5|24313
1635432690000|2021-10-28 14:51:30|2021.5|2021|2022.5|2022|2022.5|2022|2021|2020.5|30948
1635432700000|2021-10-28 14:51:40|2023|2022.5|2023|2022.5|2023.5|2022.5|2022.5|2022|9258
1635432710000|2021-10-28 14:51:50||2022||2022||2022||2022|568
1635432720000|2021-10-28 14:52:00|2022.5|2022.5|2021.5|2021|2023|2022.5|2021.5|2021|31695
1635432730000|2021-10-28 14:52:10|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|7038
1635432740000|2021-10-28 14:52:20|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|1669
1635432750000|2021-10-28 14:52:30|2021|2020.5|2022|2021.5|2022.5|2021.5|2021|2020.5|5431
1635432760000|2021-10-28 14:52:40|2022.5|2021|2021.5|2021|2022.5|2021.5|2021|2020.5|15289
1635432770000|2021-10-28 14:52:50|2021|2020.5|2022|2021|2022|2021.5|2021|2020.5|9890
1635432780000|2021-10-28 14:53:00|2021.5|2020.5|2021.5|2020.5|2021.5|2021|2021|2020.5|2795
1635432790000|2021-10-28 14:53:10||2021||2021||2021||2020.5|170
1635432800000|2021-10-28 14:53:20|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|3980
1635432810000|2021-10-28 14:53:30|2019.5|2019|2021.5|2020.5|2022|2021.5|2019.5|2019|21797
1635432820000|2021-10-28 14:53:40|2021|2021|2021|2020.5|2021|2021|2021|2020|400
1635432830000|2021-10-28 14:53:50|2021.5|2021|2021.5|2021|2022|2021|2021|2020.5|6327
1635432840000|2021-10-28 14:54:00|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|5193
1635432850000|2021-10-28 14:54:10|2021|2020.5|2021|2020|2021|2020.5|2021|2020|11449
1635432860000|2021-10-28 14:54:20|2020.5|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019.5|9707
1635432870000|2021-10-28 14:54:30|2020|2019|2020.5|2019.5|2020.5|2020|2020|2019|7952
1635432880000|2021-10-28 14:54:40|2020|2019|2020|2019.5|2020|2019.5|2019.5|2019|41574
1635432890000|2021-10-28 14:54:50|2020.5|2020|2019.5|2019|2020.5|2020|2019|2018.5|37964
1635432900000|2021-10-28 14:55:00|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018|4230
1635432910000|2021-10-28 14:55:10|2018.5|2018|2019.5|2019|2019.5|2019|2018.5|2018|22367
1635432920000|2021-10-28 14:55:20|2019|2018.5|2019|2018.5|2019|2019|2019|2018.5|3220
1635432930000|2021-10-28 14:55:30|||||||||400
1635432940000|2021-10-28 14:55:40|2018.5|2018|2018.5|2017.5|2019|2018.5|2018|2017.5|24645
1635432950000|2021-10-28 14:55:50|2018|2017|2016.5|2016|2018|2017.5|2016.5|2016|4112
1635432960000|2021-10-28 14:56:00|2017|2016.5|2016|2015.5|2017|2016.5|2016|2015.5|8468
1635432970000|2021-10-28 14:56:10|2016.5|2016|2016.5|2015.5|2016.5|2016|2016|2015.5|18441
1635432980000|2021-10-28 14:56:20|2016|2016|2014.5|2013.5|2016.5|2016|2014.5|2013.5|33736
1635432990000|2021-10-28 14:56:30|2015|2014|2015.5|2014.5|2016|2015|2015|2013.5|21185
1635433000000|2021-10-28 14:56:40|2015|2015|2015|2014.5|2015.5|2015|2015|2014|20339
1635433010000|2021-10-28 14:56:50||2014||2014.5||2014.5||2014|3592
1635433020000|2021-10-28 14:57:00|2015.5|2015|2017.5|2017|2017.5|2017|2015|2014.5|24237
1635433030000|2021-10-28 14:57:10|2018|2016.5|2017.5|2016.5|2018|2016.5|2017.5|2016.5|3892
1635433040000|2021-10-28 14:57:20|2017|2016|2017|2016.5|2017|2016.5|2016.5|2015.5|4994
1635433050000|2021-10-28 14:57:30|2016.5|2016|2017|2016|2017|2016|2016|2015.5|16795
1635433060000|2021-10-28 14:57:40|2016.5|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|8607
1635433070000|2021-10-28 14:57:50|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|4760
1635433080000|2021-10-28 14:58:00|2017.5|2017|2016|2015|2018|2017|2016|2015|14816
1635433090000|2021-10-28 14:58:10|2016.5|2015.5|2016.5|2015.5|2016.5|2016|2015.5|2015|9810
1635433100000|2021-10-28 14:58:20|2016|2016|2017|2016|2018|2017|2016|2016|9341
1635433110000|2021-10-28 14:58:30|2016.5|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|3092
1635433120000|2021-10-28 14:58:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|5638
1635433130000|2021-10-28 14:58:50|2017.5|2017|2016.5|2016|2017.5|2017|2016.5|2016|4596
1635433140000|2021-10-28 14:59:00|2016|2015.5|2015.5|2015|2016.5|2015.5|2015.5|2015|11626
1635433150000|2021-10-28 14:59:10|2016|2015.5|2016|2015|2016.5|2015.5|2016|2015|15864
1635433160000|2021-10-28 14:59:20|2015.5|2014.5|2017.5|2016.5|2019|2018.5|2015|2014.5|102315
1635433170000|2021-10-28 14:59:30|2017|2017|2018|2017.5|2018.5|2018|2017|2016.5|12011
1635433180000|2021-10-28 14:59:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1261
1635433190000|2021-10-28 14:59:50|||||||||2541
1635433200000|2021-10-28 15:00:00|||||||||1588
1635433210000|2021-10-28 15:00:10|2017.5|2017|2018|2017.5|2018|2017.5|2017|2016.5|11923
1635433220000|2021-10-28 15:00:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|4029
1635433230000|2021-10-28 15:00:30|2017.5|2017|2018|2017.5|2018.5|2018|2017.5|2017|8126
1635433240000|2021-10-28 15:00:40|2018.5||2018.5||2018.5||2018.5||520
1635433250000|2021-10-28 15:00:50|2018|2018|2019.5|2019|2020|2019|2018|2018|28536
1635433260000|2021-10-28 15:01:00|2020|2018.5|2019.5|2018.5|2020|2019.5|2019|2018.5|5230
1635433270000|2021-10-28 15:01:10|2019|2019|2019|2018.5|2019|2019|2018.5|2018|10310
1635433280000|2021-10-28 15:01:20|2019.5|2019|2020|2019.5|2020.5|2019.5|2019.5|2019|21678
1635433290000|2021-10-28 15:01:30|2020.5|2020|2022|2021|2023.5|2023|2020.5|2020|83191
1635433300000|2021-10-28 15:01:40|2021.5|2020.5|2022|2021|2022|2021.5|2021.5|2020.5|11585
1635433310000|2021-10-28 15:01:50|2021.5|2020.5|2021|2020|2021.5|2021|2020|2019.5|25271
1635433320000|2021-10-28 15:02:00|2020.5|2019.5|2019.5|2018.5|2020.5|2020|2019.5|2018.5|3418
1635433330000|2021-10-28 15:02:10|2019|2018|2018|2017.5|2019|2018.5|2018|2017.5|13129
1635433340000|2021-10-28 15:02:20|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|8060
1635433350000|2021-10-28 15:02:30|2018|2017.5|2018|2017|2018|2017.5|2018|2017|3239
1635433360000|2021-10-28 15:02:40|2017.5||2017.5||2017.5||2017.5||364
1635433380000|2021-10-28 15:03:00|2017|2016.5|2017|2016.5|2017.5|2017|2016.5|2016|7234
1635433390000|2021-10-28 15:03:10|2017.5|2017|2017|2016.5|2018|2017|2016.5|2016|7469
1635433400000|2021-10-28 15:03:20|2016.5|2016|2017.5|2017|2017.5|2017|2016.5|2016|7891
1635433410000|2021-10-28 15:03:30|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|23904
1635433440000|2021-10-28 15:04:00|2018.5|2018|2019.5|2019|2019.5|2019|2018.5|2018|12218
1635433450000|2021-10-28 15:04:10|2020|2019.5|2019.5|2018.5|2020.5|2020|2019|2018.5|18728
1635433460000|2021-10-28 15:04:20|2020|2019|2020.5|2020|2020.5|2020|2020|2019|5967
1635433470000|2021-10-28 15:04:30|2021|2019.5|2020|2019.5|2021|2020|2020|2019.5|3221
1635433480000|2021-10-28 15:04:40|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2999
1635433490000|2021-10-28 15:04:50|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1226
1635433500000|2021-10-28 15:05:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|5349
1635433510000|2021-10-28 15:05:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|700
1635433520000|2021-10-28 15:05:20|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019|8679
1635433530000|2021-10-28 15:05:30|2021|2020.5|2020.5|2020|2021|2020.5|2020|2019.5|8774
1635433540000|2021-10-28 15:05:40|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|5169
1635433550000|2021-10-28 15:05:50|2021|2020.5|2022|2021|2022|2021.5|2021|2020.5|2211
1635433560000|2021-10-28 15:06:00|2022.5|2021.5|2021.5|2021|2022.5|2021.5|2021.5|2021|2982
1635433570000|2021-10-28 15:06:10|2022|2021.5|2022.5|2021.5|2022.5|2022|2021.5|2021.5|3941
1635433580000|2021-10-28 15:06:20|2022|2022|2023.5|2023|2023.5|2023|2022|2021.5|18171
1635433590000|2021-10-28 15:06:30|2024|2023.5|2023.5|2023|2024|2023.5|2023|2022.5|2411
1635433600000|2021-10-28 15:06:40|2023|2022.5|2023.5|2023|2024|2023|2022.5|2022|1703
1635433610000|2021-10-28 15:06:50|2024||2023.5||2024||2023.5||0
1635433620000|2021-10-28 15:07:00|2024|2023.5|2024.5|2024|2025|2024|2024|2023.5|9010
1635433630000|2021-10-28 15:07:10|2025|2024.5|2025.5|2025|2025.5|2025|2024.5|2024|29721
1635433640000|2021-10-28 15:07:20|2026|2025.5|2025|2024.5|2026|2025.5|2025|2024.5|4242
1635433650000|2021-10-28 15:07:30|2025.5|2025|2026.5|2025.5|2026.5|2025.5|2025|2024.5|11567
1635433660000|2021-10-28 15:07:40|2026||2026||2026.5||2026||0
1635433670000|2021-10-28 15:07:50|2026.5|2026|2027.5|2026.5|2027.5|2027|2026.5|2026|2685
1635433680000|2021-10-28 15:08:00|2027|2027|2027|2026|2027.5|2027|2026.5|2026|4184
1635433690000|2021-10-28 15:08:10|2026.5|2025.5|2027|2026|2027|2026.5|2025.5|2025|6092
1635433700000|2021-10-28 15:08:20|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|2026.5|2025.5|23
1635433710000|2021-10-28 15:08:30|2026|2026|2026|2025.5|2026.5|2026|2026|2025.5|1800
1635433720000|2021-10-28 15:08:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|28582
1635433730000|2021-10-28 15:08:50|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|1166
1635433740000|2021-10-28 15:09:00|2025.5|2025|2026|2025|2026|2025.5|2025.5|2025|4299
1635433750000|2021-10-28 15:09:10|2025.5|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|1967
1635433760000|2021-10-28 15:09:20|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|3346
1635433770000|2021-10-28 15:09:30|2024|2023.5|2023.5|2023|2024.5|2024|2023|2022.5|9827
1635433780000|2021-10-28 15:09:40|2024|2023.5|2024|2023.5|2024.5|2024|2024|2023.5|4671
1635433790000|2021-10-28 15:09:50|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|5567
1635433800000|2021-10-28 15:10:00|2025.5|2025|2025.5|2025|2025.5|2025|2025|2024.5|6299
1635433810000|2021-10-28 15:10:10|2026|2025.5|2026|2025.5|2026|2025.5|2025.5|2025.5|1372
1635433820000|2021-10-28 15:10:20|2026.5|2026|2027.5|2027|2027.5|2027|2026.5|2025.5|16466
1635433830000|2021-10-28 15:10:30|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|2627
1635433840000|2021-10-28 15:10:40|2028|2026.5|2028|2027.5|2028.5|2027.5|2027.5|2026.5|1857
1635433850000|2021-10-28 15:10:50|2028.5|2027|2028.5|2027.5|2028.5|2027.5|2028|2027|2857
1635433860000|2021-10-28 15:11:00|2028|2028|2028.5|2028|2028.5|2028|2028|2028|887
1635433870000|2021-10-28 15:11:10||2027.5||2028||2028||2027.5|0
1635433880000|2021-10-28 15:11:20|2029|2028.5|2028|2027|2029|2028.5|2027.5|2027|5732
1635433890000|2021-10-28 15:11:30|2028.5|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|4808
1635433900000|2021-10-28 15:11:40|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|6298
1635433910000|2021-10-28 15:11:50|||||||||1535
1635433920000|2021-10-28 15:12:00|2028.5|2028|2029|2028.5|2029.5|2029|2028.5|2027.5|7225
1635433930000|2021-10-28 15:12:10|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2028.5|8786
1635433940000|2021-10-28 15:12:20|||||||||1574
1635433950000|2021-10-28 15:12:30|2029.5|2029|2029|2028.5|2029.5|2029|2029|2028.5|6761
1635433960000|2021-10-28 15:12:40|2028.5|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|8973
1635433970000|2021-10-28 15:12:50|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028|5684
1635433980000|2021-10-28 15:13:00|2030.5|2029|2029.5|2029|2030.5|2030|2029.5|2029|18363
1635433990000|2021-10-28 15:13:10|2029|2028.5|2029.5|2029|2029.5|2029|2028.5|2028|5837
1635434000000|2021-10-28 15:13:20|2029|2028.5|2029|2028|2029.5|2028.5|2028.5|2028|6131
1635434010000|2021-10-28 15:13:30|2028.5|2027.5|2029|2028.5|2029.5|2029|2028.5|2027.5|12920
1635434020000|2021-10-28 15:13:40|2028.5|2028|2028.5|2028|2029|2028.5|2028.5|2028|2664
1635434030000|2021-10-28 15:13:50|2028|2027.5|2027.5|2026.5|2028|2027.5|2027.5|2026.5|4575
1635434040000|2021-10-28 15:14:00|2027|2026|2026.5|2026|2027|2026.5|2026.5|2025.5|12470
1635434050000|2021-10-28 15:14:10|2027|2025.5|2027|2026.5|2027|2026.5|2027|2025.5|18499
1635434060000|2021-10-28 15:14:20|2026.5|2026|2027|2026.5|2027|2026.5|2026.5|2026|26623
1635434070000|2021-10-28 15:14:30|2027.5|2027|2027.5|2026.5|2027.5|2027|2027|2026.5|1823
1635434080000|2021-10-28 15:14:40|2027||2027.5||2027.5||2027||1082
1635434090000|2021-10-28 15:14:50|2028|2027|2028.5|2028|2028.5|2028|2028|2027|8133
1635434100000|2021-10-28 15:15:00|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|8353
1635434110000|2021-10-28 15:15:10|2028|2027.5|2028.5|2027.5|2028.5|2027.5|2028|2027.5|4209
1635434120000|2021-10-28 15:15:20|2028|2028|2029.5|2028.5|2031|2030.5|2028|2027.5|51021
1635434130000|2021-10-28 15:15:30|2029|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|400
1635434140000|2021-10-28 15:15:40|2029|2029|2029|2028.5|2029|2029|2029|2028.5|1205
1635434150000|2021-10-28 15:15:50|2028.5|2028|2028|2027.5|2029|2028|2028|2027.5|1367
1635434160000|2021-10-28 15:16:00|2027.5|2027|2027.5|2027|2028|2027.5|2027.5|2027|3796
1635434170000|2021-10-28 15:16:10|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|3865
1635434180000|2021-10-28 15:16:20|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|3200
1635434190000|2021-10-28 15:16:30|2026.5|2026|2026.5|2026|2027|2026.5|2026.5|2026|2098
1635434200000|2021-10-28 15:16:40|2027|2025.5|2028|2027.5|2028|2027.5|2027|2025.5|51413
1635434210000|2021-10-28 15:16:50|2027.5|2027|2027.5|2027|2028|2027|2027.5|2026.5|12224
1635434220000|2021-10-28 15:17:00|2028|2027.5|2028|2027.5|2028|2027.5|2028|2027|3859
1635434230000|2021-10-28 15:17:10|2028.5|2028|2029|2028|2029|2028.5|2028.5|2028|4420
1635434240000|2021-10-28 15:17:20|2028.5|2028.5|2028.5|2028|2029|2028.5|2028.5|2028|3102
1635434250000|2021-10-28 15:17:30|2029|2027.5|2028|2027.5|2029|2027.5|2028|2027.5|2574
1635434260000|2021-10-28 15:17:40|||||||||85
1635434270000|2021-10-28 15:17:50|||||||||4278
1635434280000|2021-10-28 15:18:00|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|5203
1635434290000|2021-10-28 15:18:10|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|342
1635434300000|2021-10-28 15:18:20|2029|2028.5|2029|2028.5|2029.5|2028.5|2029|2028|6468
1635434310000|2021-10-28 15:18:30|||||||||247
1635434320000|2021-10-28 15:18:40|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|18723
1635434330000|2021-10-28 15:18:50|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|900
1635434340000|2021-10-28 15:19:00||2028.5||2029||2029||2028.5|1482
1635434350000|2021-10-28 15:19:10|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|2851
1635434360000|2021-10-28 15:19:20|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|5515
1635434370000|2021-10-28 15:19:30|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|9091
1635434380000|2021-10-28 15:19:40|2029.5|2029|2029.5|2029|2029.5|2029.5|2029.5|2029|3318
1635434390000|2021-10-28 15:19:50|2029|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|3746
1635434400000|2021-10-28 15:20:00|2028.5|2028|2028|2027.5|2028.5|2028.5|2027.5|2027|14667
1635434410000|2021-10-28 15:20:10|2027.5|2027|2026.5|2026|2027.5|2027|2026.5|2026|9818
1635434420000|2021-10-28 15:20:20|2027|2025.5|2026.5|2026|2027|2026.5|2026.5|2025.5|15462
1635434430000|2021-10-28 15:20:30|2026|2025.5|2025.5|2025|2026.5|2025.5|2025.5|2025|19830
1635434440000|2021-10-28 15:20:40|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|21767
1635434450000|2021-10-28 15:20:50|2025|2024.5|2026|2025.5|2026|2025.5|2024.5|2024|19885
1635434460000|2021-10-28 15:21:00|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|11141
1635434470000|2021-10-28 15:21:10|2026|2025.5|2026|2025.5|2026.5|2025.5|2025.5|2025|2772
1635434480000|2021-10-28 15:21:20|2026.5|2025|2026|2025.5|2026.5|2026|2025.5|2025|20138
1635434490000|2021-10-28 15:21:30|2025.5|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|7552
1635434500000|2021-10-28 15:21:40|2026|2024.5|2026.5|2026|2026.5|2026|2025.5|2024.5|6870
1635434510000|2021-10-28 15:21:50|2026|2025.5|2025.5|2025|2026.5|2026|2025.5|2024.5|16809
1635434520000|2021-10-28 15:22:00|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|2696
1635434530000|2021-10-28 15:22:10|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|2082
1635434540000|2021-10-28 15:22:20|2026|2026|2025.5|2025|2026.5|2026|2025.5|2025|2126
1635434550000|2021-10-28 15:22:30|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|21673
1635434560000|2021-10-28 15:22:40|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|8369
1635434570000|2021-10-28 15:22:50|2025.5|2025|2025.5|2025|2025.5|2025|2024.5|2024|11555
1635434580000|2021-10-28 15:23:00|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|266
1635434590000|2021-10-28 15:23:10|2024.5|2024|2025|2024.5|2025|2024.5|2024|2023.5|9814
1635434600000|2021-10-28 15:23:20|2024.5|2024|2024.5|2023.5|2025|2024|2024|2023.5|5634
1635434610000|2021-10-28 15:23:30|2024||2024||2024||2024||0
1635434620000|2021-10-28 15:23:40|2024.5|2024|2025.5|2024.5|2025.5|2025|2024.5|2023.5|7811
1635434630000|2021-10-28 15:23:50|2025|2025|2025|2024.5|2025.5|2025|2025|2024|625
1635434640000|2021-10-28 15:24:00|2024.5|2024|2025.5|2025|2026|2025.5|2024.5|2024|11094
1635434650000|2021-10-28 15:24:10|||||||||2000
1635434660000|2021-10-28 15:24:20|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|6020
1635434670000|2021-10-28 15:24:30|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|2885
1635434680000|2021-10-28 15:24:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|4994
1635434690000|2021-10-28 15:24:50|2025.5|2025|2025.5|2024.5|2025.5|2025|2025|2024.5|5513
1635434700000|2021-10-28 15:25:00|2025|2025|2025.5|2025|2025.5|2025|2025|2025|0
1635434710000|2021-10-28 15:25:10|2025|2024.5|2025.5|2024.5|2025.5|2025|2025|2024|5883
1635434720000|2021-10-28 15:25:20||2025||2025||2025||2025|5261
1635434730000|2021-10-28 15:25:30|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|12152
1635434740000|2021-10-28 15:25:40|||||||||300
1635434750000|2021-10-28 15:25:50|||||||||1441
1635434760000|2021-10-28 15:26:00|2025.5|2025|2025.5|2024.5|2025.5|2025|2025|2024.5|7439
1635434770000|2021-10-28 15:26:10|2025||2025||2025||2025||125
1635434780000|2021-10-28 15:26:20|||||||||1225
1635434790000|2021-10-28 15:26:30|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|2857
1635434800000|2021-10-28 15:26:40|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|3140
1635434820000|2021-10-28 15:27:00|||||||||1306
1635434830000|2021-10-28 15:27:10|2024.5|2024|2025|2024|2025|2024.5|2024.5|2024|12967
1635434840000|2021-10-28 15:27:20|2024.5|2023.5|2024.5|2024|2024.5|2024|2024|2023.5|10037
1635434850000|2021-10-28 15:27:30|2025|2024.5|2024.5|2024|2025|2024.5|2024.5|2024|5434
1635434860000|2021-10-28 15:27:40|2024|2023.5|2024.5|2024|2025|2024|2024|2023.5|8259
1635434880000|2021-10-28 15:28:00|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|4352
1635434890000|2021-10-28 15:28:10|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|2291
1635434900000|2021-10-28 15:28:20|2024|2023.5|2024|2023|2024|2023.5|2023.5|2023|7559
1635434910000|2021-10-28 15:28:30|2023.5|2023.5|2024|2023.5|2024|2023.5|2023.5|2023.5|1954
1635434920000|2021-10-28 15:28:40|||||||||700
1635434930000|2021-10-28 15:28:50|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|6846
1635434940000|2021-10-28 15:29:00|2024.5|2024|2025.5|2024.5|2025.5|2024.5|2024.5|2024|3141
1635434950000|2021-10-28 15:29:10|2026|2025|2025.5|2024.5|2026|2025.5|2025.5|2024.5|9665
1635434960000|2021-10-28 15:29:20|2025|2024|2025.5|2024.5|2025.5|2024.5|2024.5|2024|5550
1635434970000|2021-10-28 15:29:30|2026|2025|2026|2025.5|2026|2025.5|2025.5|2025|427
1635434980000|2021-10-28 15:29:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|4331
1635434990000|2021-10-28 15:29:50|2026.5|2025|2026|2025|2026.5|2025.5|2026|2025|5288
1635490810000|2021-10-29 07:00:10|2007|2005|2006.5|2004.5|2010|2008|2006.5|2004|313825
1635490820000|2021-10-29 07:00:20|2007|2005|2006.5|2004.5|2007|2005.5|2006.5|2004|387
1635490830000|2021-10-29 07:00:30|2007|2005|2009|2008|2009.5|2008|2006.5|2005|23496
1635490840000|2021-10-29 07:00:40|2009.5|2008.5|2011.5|2010.5|2011.5|2010.5|2009.5|2008.5|6788
1635490850000|2021-10-29 07:00:50|2012|2011|2013|2010.5|2013|2011.5|2011|2010|7855
1635490860000|2021-10-29 07:01:00|2012.5|2011|2010|2009|2013|2011.5|2010|2008|9604
1635490870000|2021-10-29 07:01:10|2009.5|2008|2008.5|2007|2009.5|2008|2006|2004.5|11306
1635490880000|2021-10-29 07:01:20|2008|2006.5|2004.5|2003.5|2008|2006.5|2004.5|2002.5|9202
1635490890000|2021-10-29 07:01:30|2005|2004|2004|2002.5|2005|2004|2003.5|2002|12231
1635490900000|2021-10-29 07:01:40|2005.5|2002|2004.5|2003|2005.5|2004.5|2003|2001.5|48927
1635490910000|2021-10-29 07:01:50|2005|2004.5|2010|2009|2010|2009|2005|2004|17197
1635490920000|2021-10-29 07:02:00|2009.5|2008.5|2007|2005.5|2009.5|2008.5|2006.5|2004.5|15670
1635490930000|2021-10-29 07:02:10|2007.5|2006.5|2005.5|2005|2008.5|2007|2005.5|2005|11979
1635490940000|2021-10-29 07:02:20|2006|2004.5|2005|2004|2007|2005.5|2005|2004|25574
1635490950000|2021-10-29 07:02:30|2005.5|2004.5|2006|2004.5|2007.5|2005.5|2005|2004|25899
1635490960000|2021-10-29 07:02:40|2005.5|2005|2005.5|2004.5|2006|2005|2005|2004|12750
1635490970000|2021-10-29 07:02:50|2006|2004|2004.5|2003.5|2006|2004.5|2004|2002|26576
1635490980000|2021-10-29 07:03:00|2004|2003|2004.5|2003.5|2004.5|2003.5|2004|2003|4022
1635490990000|2021-10-29 07:03:10|2005|2004|2004.5|2003|2005.5|2004|2003.5|2002.5|14404
1635491000000|2021-10-29 07:03:20|2005|2003.5|2005.5|2003.5|2006|2005|2005|2003.5|271
1635491010000|2021-10-29 07:03:30|2005|2004|2007|2005|2007|2006|2004.5|2003.5|7997
1635491020000|2021-10-29 07:03:40|2006.5|2005.5|2007|2005.5|2007.5|2006|2005.5|2005|2849
1635491030000|2021-10-29 07:03:50|2007.5|2005|2008.5|2007.5|2009|2007.5|2007.5|2005|9173
1635491040000|2021-10-29 07:04:00|2009|2007|2011|2009|2011|2010|2007.5|2007|19163
1635491050000|2021-10-29 07:04:10|2010.5|2008.5|2010|2009|2011|2010|2009.5|2008.5|5379
1635491060000|2021-10-29 07:04:20|2010.5|2009.5|2011|2009.5|2011|2010.5|2010.5|2009|2834
1635491070000|2021-10-29 07:04:30|2011.5|2010|2012|2011|2012.5|2011|2011.5|2010|4425
1635491080000|2021-10-29 07:04:40|2011.5|2010|2009.5|2008|2011.5|2010.5|2009.5|2008|14337
1635491090000|2021-10-29 07:04:50|2009|2007.5|2008|2006.5|2009|2007.5|2007.5|2006.5|737
1635491100000|2021-10-29 07:05:00|2008.5|2007|2007|2005.5|2009.5|2007|2007|2005.5|4432
1635491110000|2021-10-29 07:05:10|2006|2006|2006|2004.5|2007|2006|2004|2003|13954
1635491120000|2021-10-29 07:05:20|2006.5|2005|2007.5|2006|2007.5|2006|2006|2004|17772
1635491130000|2021-10-29 07:05:30|2007|2006.5|2007|2005.5|2007.5|2006.5|2006.5|2005.5|17169
1635491140000|2021-10-29 07:05:40|2007.5|2006|2010|2009|2010|2009|2007|2006|2869
1635491150000|2021-10-29 07:05:50|2010.5|2009.5|2014|2013|2014|2013|2010.5|2009.5|18850
1635491160000|2021-10-29 07:06:00|2013.5|2012.5|2012|2010.5|2013.5|2012.5|2012|2010.5|6403
1635491170000|2021-10-29 07:06:10|2011.5|2009.5|2011|2010|2011.5|2010|2010|2008.5|1004
1635491180000|2021-10-29 07:06:20|2011.5|2010.5|2011.5|2010.5|2012|2011|2011|2008.5|3342
1635491190000|2021-10-29 07:06:30|2012.5|2011|2013.5|2012|2014|2013|2012.5|2011|4254
1635491200000|2021-10-29 07:06:40|2014|2012.5|2013.5|2012.5|2014|2012.5|2013.5|2012|3862
1635491210000|2021-10-29 07:06:50|2014|2012|2014|2013|2014|2013|2013.5|2012|1236
1635491220000|2021-10-29 07:07:00|2014.5|2012.5|2014.5|2013.5|2015|2014|2014.5|2012.5|687
1635491230000|2021-10-29 07:07:10|2014|2013|2017|2015|2017|2016|2013.5|2012.5|10796
1635491240000|2021-10-29 07:07:20|2016.5|2014.5|2016.5|2016|2017.5|2016.5|2015|2014|10870
1635491250000|2021-10-29 07:07:30|2017.5|2016.5|2017.5|2016.5|2018|2016.5|2017|2016|5734
1635491260000|2021-10-29 07:07:40|2018|2016|2017.5|2016.5|2018|2016.5|2017.5|2016|1365
1635491270000|2021-10-29 07:07:50|2018|2017|2017.5|2016|2018|2017|2017|2015.5|3837
1635491280000|2021-10-29 07:08:00|2018|2016.5|2019.5|2017|2020|2018|2018|2016.5|9913
1635491290000|2021-10-29 07:08:10|2019|2017.5|2018|2017|2019|2018|2017.5|2017|6144
1635491300000|2021-10-29 07:08:20|2018.5|2017.5|2018.5|2017|2019|2018|2016.5|2015.5|28127
1635491310000|2021-10-29 07:08:30|2019|2017.5|2018.5|2017|2020|2018.5|2018|2017|2291
1635491320000|2021-10-29 07:08:40|2019|2017.5|2019.5|2018.5|2019.5|2018.5|2019|2017.5|100
1635491330000|2021-10-29 07:08:50|2019|2018|2020|2019|2020|2019|2018.5|2017.5|7854
1635491340000|2021-10-29 07:09:00|2019|2018.5|2018.5|2017|2019.5|2018.5|2018.5|2017|1684
1635491350000|2021-10-29 07:09:10|2019|2017.5|2019.5|2018|2019.5|2018|2019|2017.5|1800
1635491360000|2021-10-29 07:09:20|2020|2018.5|2022.5|2020.5|2023|2022|2019.5|2018.5|21340
1635491370000|2021-10-29 07:09:30|2022|2020|2020|2019|2022|2020|2020|2019|8081
1635491380000|2021-10-29 07:09:40|2019.5|2018.5|2023|2021.5|2023|2021.5|2019.5|2018.5|5377
1635491390000|2021-10-29 07:09:50|2023.5|2022|2026|2024.5|2026|2024.5|2023.5|2022|5134
1635491400000|2021-10-29 07:10:00|2025.5|2024|2026|2025|2026|2025|2025|2023.5|5246
1635491410000|2021-10-29 07:10:10|2025.5|2025.5|2026|2024.5|2027|2026.5|2024.5|2024|15019
1635491420000|2021-10-29 07:10:20|2026.5|2025|2030|2029|2030.5|2029.5|2026.5|2025|25252
1635491430000|2021-10-29 07:10:30|2029.5|2028.5|2029.5|2027.5|2029.5|2028.5|2028|2026.5|6211
1635491440000|2021-10-29 07:10:40|2029|2028|2030|2029|2030.5|2029.5|2029|2028|7034
1635491450000|2021-10-29 07:10:50|2029.5|2028.5|2028.5|2027|2030|2029.5|2028.5|2027|12157
1635491460000|2021-10-29 07:11:00|2029|2027.5|2030|2029|2030|2029.5|2028.5|2027.5|5620
1635491470000|2021-10-29 07:11:10|2030.5|2029.5|2029.5|2028.5|2030.5|2029.5|2028|2027|18425
1635491480000|2021-10-29 07:11:20|2030|2029|2030|2029|2030.5|2030|2029.5|2028.5|9996
1635491490000|2021-10-29 07:11:30|2030.5|2029.5|2031|2030|2031|2030|2030.5|2029.5|626
1635491500000|2021-10-29 07:11:40|2030.5|2030.5|2031|2030|2031|2030.5|2030|2029.5|4378
1635491510000|2021-10-29 07:11:50|2030.5|2029.5|2029.5|2028.5|2030.5|2030|2029|2028|4104
1635491520000|2021-10-29 07:12:00|2029|2028|2029.5|2028|2029.5|2028.5|2028|2027|17054
1635491530000|2021-10-29 07:12:10|2029|2028.5|2028.5|2027.5|2029|2028.5|2028.5|2026.5|18761
1635491540000|2021-10-29 07:12:20|2029|2028|2029|2027.5|2030|2028.5|2028|2027.5|2634
1635491550000|2021-10-29 07:12:30|2028.5|2027|2027|2026|2028.5|2027|2026|2025|3181
1635491560000|2021-10-29 07:12:40|2027.5|2025.5|2027|2026|2028|2026|2027|2025.5|765
1635491570000|2021-10-29 07:12:50|2027.5|2026.5|2029|2027.5|2029|2027.5|2027|2026.5|2040
1635491580000|2021-10-29 07:13:00|2029.5|2028|2029|2027.5|2029.5|2028.5|2029|2027.5|4184
1635491590000|2021-10-29 07:13:10|2029.5|2028|2032|2031|2032|2031|2029|2028|15237
1635491610000|2021-10-29 07:13:30|2032.5|2031.5|2034.5|2033|2035|2034|2032.5|2031.5|7082
1635491620000|2021-10-29 07:13:40|2034|2032.5|2033.5|2032.5|2034.5|2033.5|2033|2031|13694
1635491630000|2021-10-29 07:13:50|2034|2033|2034|2033|2034|2033|2034|2033|0
1635491640000|2021-10-29 07:14:00|2034.5|2033.5|2035|2034|2035.5|2035|2034.5|2033.5|3462
1635491650000|2021-10-29 07:14:10|2035.5|2034.5|2034.5|2033|2037|2036|2034|2033|5053
1635491660000|2021-10-29 07:14:20|2035|2033.5|2035.5|2034.5|2035.5|2034.5|2034|2033|5104
1635491670000|2021-10-29 07:14:30|2036|2034|2035.5|2034|2036.5|2034.5|2035.5|2034|2500
1635491680000|2021-10-29 07:14:40|2035|2033.5|2034.5|2033|2035.5|2034.5|2034|2033|8923
1635491690000|2021-10-29 07:14:50|2034|2033.5|2033|2032.5|2034.5|2033.5|2033|2032.5|4944
1635491700000|2021-10-29 07:15:00|2034|2032|2033.5|2032.5|2035.5|2034|2033|2031.5|9791
1635491710000|2021-10-29 07:15:10|2034|2033|2034.5|2033|2035|2034|2034|2033|696
1635491720000|2021-10-29 07:15:20|2035|2033.5|2035.5|2034.5|2036.5|2035.5|2034.5|2033.5|7294
1635491730000|2021-10-29 07:15:30|2035|2034|2034.5|2033.5|2035|2034|2034|2033.5|6181
1635491740000|2021-10-29 07:15:40|2035|2033|2034.5|2034|2035|2034.5|2034|2033|2275
1635491750000|2021-10-29 07:15:50|2034|2033.5|2033|2032|2034.5|2034|2032.5|2031.5|12235
1635491760000|2021-10-29 07:16:00|2033.5|2032.5|2033|2031.5|2033.5|2032.5|2032|2031.5|2447
1635491770000|2021-10-29 07:16:10||2032||2032||2032||2031.5|500
1635491780000|2021-10-29 07:16:20|2033.5|2032.5|2034|2032.5|2034|2033|2033.5|2032.5|237
1635491790000|2021-10-29 07:16:30|2033.5|2033|2035|2034|2035|2034|2033|2032.5|2765
1635491800000|2021-10-29 07:16:40|2035.5|2034.5|2036|2035|2036.5|2035.5|2035.5|2034.5|3038
1635491810000|2021-10-29 07:16:50|2035.5|2034.5|2036|2035|2036|2035.5|2035.5|2034|1402
1635491820000|2021-10-29 07:17:00|2036.5|2035.5|2036.5|2035|2036.5|2035.5|2036|2035|500
1635491830000|2021-10-29 07:17:10|2036|2034.5|2035|2033.5|2036|2034.5|2034.5|2033.5|3809
1635491840000|2021-10-29 07:17:20|2034.5|2033|2033.5|2032.5|2034.5|2033|2033.5|2032.5|1483
1635491850000|2021-10-29 07:17:30||2032||2032.5||2032.5||2032|100
1635491860000|2021-10-29 07:17:40|2033|2032|2033|2032|2033.5|2032.5|2032.5|2031.5|4108
1635491870000|2021-10-29 07:17:50|||||||||1950
1635491880000|2021-10-29 07:18:00|2033.5|2032.5|2035|2033.5|2035|2033.5|2033.5|2032.5|1369
1635491890000|2021-10-29 07:18:10|2035.5|2034|2035.5|2034.5|2035.5|2035|2035|2034|4913
1635491900000|2021-10-29 07:18:20|2036|2035|2036|2035|2036|2035|2035.5|2034.5|122
1635491910000|2021-10-29 07:18:30|2035.5|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|5426
1635491920000|2021-10-29 07:18:40|2036|2035|2035.5|2034.5|2036|2035.5|2035|2034.5|2925
1635491930000|2021-10-29 07:18:50|2035|2034|2033.5|2032.5|2035|2034|2033.5|2032.5|5039
1635491940000|2021-10-29 07:19:00|2033|2032|2032|2031|2033.5|2032|2030|2029.5|13893
1635491950000|2021-10-29 07:19:10|2031.5|2030.5|2030|2029|2031.5|2030.5|2030|2029|1690
1635491960000|2021-10-29 07:19:20|2030.5|2029.5|2033|2032|2033|2032.5|2030.5|2029.5|27531
1635491970000|2021-10-29 07:19:30|2033.5|2031.5|2032|2031|2033.5|2033|2032|2031|16233
1635491980000|2021-10-29 07:19:40|2032.5|2031.5|2032.5|2031|2032.5|2031.5|2031.5|2031|1528
1635491990000|2021-10-29 07:19:50|2032|2031.5|2032.5|2031.5|2032.5|2032|2032|2031|2850
1635492000000|2021-10-29 07:20:00|2032|2031|2030.5|2029.5|2032|2031|2030|2029.5|2226
1635492010000|2021-10-29 07:20:10|2031|2030|2031|2030|2031.5|2030.5|2030.5|2029.5|4696
1635492020000|2021-10-29 07:20:20||2030.5||2030.5||2030.5||2030.5|605
1635492030000|2021-10-29 07:20:30|2030.5|2030|2030.5|2029.5|2031|2030|2030.5|2029.5|1845
1635492040000|2021-10-29 07:20:40|2031|2030|2030.5|2029.5|2031|2030|2030.5|2029.5|1200
1635492050000|2021-10-29 07:20:50|2031|2030|2030|2029|2031|2030|2029|2028|14973
1635492060000|2021-10-29 07:21:00|2030.5|2029.5|2031.5|2030.5|2032|2031|2030|2029.5|31754
1635492070000|2021-10-29 07:21:10|2031|2030|2032|2030.5|2032|2030.5|2030.5|2030|6492
1635492080000|2021-10-29 07:21:20|2031.5|2031|2034|2033|2034.5|2033.5|2031.5|2030.5|11280
1635492090000|2021-10-29 07:21:30|2034.5|2033.5|2034|2033|2034.5|2033.5|2033.5|2033|451
1635492100000|2021-10-29 07:21:40|2034.5|2033.5|2034|2033|2034.5|2033.5|2034|2033|2026
1635492110000|2021-10-29 07:21:50|2033.5|2032.5|2032.5|2031.5|2033.5|2033|2032.5|2031.5|8615
1635492120000|2021-10-29 07:22:00|2032|2031|2032|2031|2032.5|2031.5|2032|2031|1124
1635492130000|2021-10-29 07:22:10|2031.5|2030.5|2031|2030.5|2031.5|2030.5|2031|2030.5|1322
1635492140000|2021-10-29 07:22:20|2030.5|2030|2032|2031|2032.5|2031.5|2030.5|2029.5|7424
1635492150000|2021-10-29 07:22:30|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|322
1635492160000|2021-10-29 07:22:40|2032|2031|2031|2030.5|2032.5|2031.5|2031|2030.5|2635
1635492170000|2021-10-29 07:22:50|2031.5|2030|2030.5|2030|2031.5|2030|2030|2029.5|5037
1635492180000|2021-10-29 07:23:00|2031|2030.5|2031|2030|2031|2030.5|2030.5|2030|1439
1635492190000|2021-10-29 07:23:10|2030.5|2030.5|2032|2031|2032|2031|2030.5|2030|4302
1635492200000|2021-10-29 07:23:20|2031.5|2030.5|2030.5|2030|2031.5|2030.5|2030.5|2030|1755
1635492210000|2021-10-29 07:23:30|2031|2030.5|2030.5|2030|2031|2030.5|2030.5|2030|1064
1635492220000|2021-10-29 07:23:40|2031|2030.5|2029.5|2029|2031|2030.5|2029.5|2028.5|7408
1635492230000|2021-10-29 07:23:50||2028.5||2028.5||2028.5||2028.5|460
1635492240000|2021-10-29 07:24:00|2030|2029|2031|2030|2031|2030|2029.5|2029|3754
1635492250000|2021-10-29 07:24:10|2030.5|2029.5|2030|2029|2030.5|2029.5|2030|2029|2146
1635492260000|2021-10-29 07:24:20|2030.5|2029.5|2030|2029.5|2030.5|2029.5|2030|2029|1100
1635492270000|2021-10-29 07:24:30|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|2849
1635492280000|2021-10-29 07:24:40|2030|2029.5|2031|2030|2031.5|2030|2030|2029.5|2222
1635492290000|2021-10-29 07:24:50|2031.5|2030.5|2032|2031|2032|2031|2031.5|2030.5|1241
1635492300000|2021-10-29 07:25:00|2032.5|2031.5|2034|2033|2034|2033|2032.5|2031.5|1498
1635492310000|2021-10-29 07:25:10|2034.5|2033.5|2034.5|2033.5|2034.5|2033.5|2034|2033.5|810
1635492320000|2021-10-29 07:25:20|2035|2034|2035.5|2034.5|2035.5|2035|2035|2034|2340
1635492330000|2021-10-29 07:25:30|2036|2035|2035.5|2034.5|2036|2035|2035|2034|4639
1635492340000|2021-10-29 07:25:40|2036|2035|2035.5|2034.5|2036|2035.5|2035|2034|5150
1635492350000|2021-10-29 07:25:50|2035|2034|2035|2034|2035|2034|2035|2034|1214
1635492360000|2021-10-29 07:26:00|2034.5|2034.5|2034.5|2034|2034.5|2034.5|2034.5|2033.5|2053
1635492370000|2021-10-29 07:26:10|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033|528
1635492380000|2021-10-29 07:26:20|2035|2033.5|2036|2035|2036|2035.5|2035|2033.5|2724
1635492390000|2021-10-29 07:26:30|2035.5|2035.5|2035|2034|2036|2035.5|2035|2034|2213
1635492400000|2021-10-29 07:26:40|2035.5|2034.5|2036|2035|2036|2035.5|2035.5|2034.5|1766
1635492410000|2021-10-29 07:26:50|2035.5|2035.5|2035.5|2034.5|2035.5|2035.5|2035|2034.5|1318
1635492420000|2021-10-29 07:27:00|2036|2035|2035.5|2034.5|2036|2035|2035.5|2034.5|1814
1635492430000|2021-10-29 07:27:10|2036|2035|2036|2035|2036|2035.5|2035.5|2035|1146
1635492440000|2021-10-29 07:27:20|2035.5|2034.5|2034|2033|2035.5|2034.5|2034|2033|2524
1635492450000|2021-10-29 07:27:30|2034.5|2033.5|2035.5|2034.5|2035.5|2034.5|2034|2033|2825
1635492460000|2021-10-29 07:27:40|2035|2034|2035|2034|2035|2034.5|2035|2034|265
1635492470000|2021-10-29 07:27:50|2035.5|2034.5|2035|2034|2036|2035|2034.5|2034|4392
1635492490000|2021-10-29 07:28:10|2034.5|2034.5|2037|2036|2037.5|2036.5|2034.5|2034.5|23650
1635492500000|2021-10-29 07:28:20|2036.5||2037||2037||2036.5||1100
1635492510000|2021-10-29 07:28:30|2037.5|2036.5|2037.5|2036.5|2038|2037|2037.5|2036.5|1300
1635492520000|2021-10-29 07:28:40|2037|2037|2038|2037|2038|2037|2037|2037|3459
1635492530000|2021-10-29 07:28:50|2037.5|2036.5|2036.5|2035.5|2037.5|2037|2036.5|2035.5|4216
1635492540000|2021-10-29 07:29:00|2037||2036.5||2037||2036.5||1000
1635492550000|2021-10-29 07:29:10|2037|2036|2037|2036|2037.5|2036.5|2037|2036|1438
1635492560000|2021-10-29 07:29:20|2036.5|2035.5|2036|2035|2036.5|2035.5|2035.5|2034.5|2225
1635492570000|2021-10-29 07:29:30||2035.5||2035||2035.5||2035|1387
1635492580000|2021-10-29 07:29:40|2035.5|2034.5|2036.5|2035|2036.5|2035.5|2035|2034.5|1453
1635492590000|2021-10-29 07:29:50|2036|2035.5|2036.5|2035.5|2036.5|2035.5|2036|2035.5|0
1635492600000|2021-10-29 07:30:00|2037|2036|2038|2037|2038|2037|2037|2036|3363
1635492610000|2021-10-29 07:30:10|2037.5|2036.5|2038|2036.5|2038|2036.5|2037.5|2036.5|117
1635492620000|2021-10-29 07:30:20|2038.5|2037|2038|2037|2038.5|2037.5|2037.5|2036.5|3983
1635492630000|2021-10-29 07:30:30|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2037.5|2036.5|2998
1635492640000|2021-10-29 07:30:40|2038|2037|2039.5|2038.5|2039.5|2038.5|2038|2037|5635
1635492650000|2021-10-29 07:30:50|2039|2038|2039|2038|2039|2038|2039|2038|237
1635492660000|2021-10-29 07:31:00|2039.5|2038.5|2040|2039|2040|2039.5|2039|2038|5694
1635492670000|2021-10-29 07:31:10|2040.5|2039.5|2041|2040|2041|2040|2040|2038.5|8668
1635492680000|2021-10-29 07:31:20|2041.5|2039.5|2041.5|2040.5|2041.5|2041|2041|2039.5|3973
1635492690000|2021-10-29 07:31:30|2042|2041|2042|2041|2042|2041|2041.5|2041|2674
1635492700000|2021-10-29 07:31:40|2041.5|2040.5|2040.5|2039.5|2041.5|2040.5|2040.5|2039.5|1213
1635492710000|2021-10-29 07:31:50|2040|2040|2040|2039.5|2040.5|2040|2040|2039.5|890
1635492720000|2021-10-29 07:32:00|2039.5|2038.5|2038.5|2037.5|2039.5|2039|2037.5|2036.5|20333
1635492730000|2021-10-29 07:32:10|2039|2038|2039|2038|2039|2038|2039|2038|369
1635492740000|2021-10-29 07:32:20|2038.5|2037.5|2039|2038|2039|2038|2038|2037.5|712
1635492750000|2021-10-29 07:32:30|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|596
1635492760000|2021-10-29 07:32:40|2040|2039|2040|2038.5|2040|2039|2039.5|2038.5|2378
1635492770000|2021-10-29 07:32:50|2040.5|2039|2042|2041|2042|2041.5|2040|2039|6761
1635492780000|2021-10-29 07:33:00|2042.5|2041.5|2042.5|2041.5|2043|2042|2042|2041.5|4280
1635492790000|2021-10-29 07:33:10|2042||2042||2042||2042||0
1635492800000|2021-10-29 07:33:20|2041.5|2041|2042|2041|2042|2041.5|2041|2040.5|12033
1635492810000|2021-10-29 07:33:30|2042.5||2042||2042.5||2042||0
1635492820000|2021-10-29 07:33:40|2041.5|2040.5|2040|2039|2041.5|2040.5|2040|2039|5211
1635492830000|2021-10-29 07:33:50|2040.5|2039.5|2041|2040|2041|2040|2040.5|2039.5|1598
1635492840000|2021-10-29 07:34:00|2041.5|2040.5|2041.5|2040.5|2041.5|2041|2041|2040.5|4263
1635492850000|2021-10-29 07:34:10|2041|2040|2041|2040.5|2041|2040.5|2041|2040|7695
1635492860000|2021-10-29 07:34:20|2040.5|2040|2041|2040|2041|2040|2040.5|2040|3064
1635492870000|2021-10-29 07:34:30|2041.5|2040.5|2040.5|2039.5|2042|2041|2040.5|2039.5|24344
1635492880000|2021-10-29 07:34:40|2040|2039|2040.5|2039.5|2040.5|2039.5|2039.5|2039|6975
1635492890000|2021-10-29 07:34:50|2040||2040.5||2040.5||2040||1170
1635492900000|2021-10-29 07:35:00|2040|2040|2040|2039.5|2041|2040|2040|2039.5|2557
1635492910000|2021-10-29 07:35:10|2040.5|2040|2041.5|2040.5|2041.5|2040.5|2040.5|2040|738
1635492920000|2021-10-29 07:35:20|2042|2040|2041|2040|2042|2040.5|2040.5|2040|1890
1635492930000|2021-10-29 07:35:30|2040.5|2039.5|2041|2040|2041|2040.5|2040.5|2039.5|1200
1635492940000|2021-10-29 07:35:40|2040.5|2039.5|2039.5|2039|2040.5|2039.5|2039.5|2039|2527
1635492950000|2021-10-29 07:35:50|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|2120
1635492960000|2021-10-29 07:36:00|2039|2038.5|2039|2038|2039|2038.5|2039|2038|198
1635492970000|2021-10-29 07:36:10|2038.5|2037.5|2038.5|2037.5|2038.5|2037.5|2038|2037.5|1748
1635492980000|2021-10-29 07:36:20|2038|2037|2037.5|2037|2038|2037|2037.5|2036.5|230
1635492990000|2021-10-29 07:36:30||2036.5||2036.5||2036.5||2036.5|0
1635493000000|2021-10-29 07:36:40|2037|2036|2037|2036|2037.5|2036.5|2036.5|2036|1258
1635493010000|2021-10-29 07:36:50|2037.5|2036.5|2037|2036.5|2037.5|2037|2036.5|2036|4375
1635493020000|2021-10-29 07:37:00|2037.5||2037.5||2037.5||2037||1170
1635493030000|2021-10-29 07:37:10|2037|2036|2037|2036|2037|2036.5|2036.5|2036|2451
1635493040000|2021-10-29 07:37:20|2036.5|2035.5|2036|2035|2036.5|2035.5|2036|2035|2141
1635493050000|2021-10-29 07:37:30|2035.5|2034.5|2036|2035.5|2036.5|2035.5|2035.5|2034.5|16497
1635493060000|2021-10-29 07:37:40|2036.5|2036|2037.5|2036.5|2037.5|2037|2036.5|2036|8526
1635493070000|2021-10-29 07:37:50|2037|2036|2036.5|2035.5|2037|2036|2036|2035.5|5183
1635493080000|2021-10-29 07:38:00|2036|2035|2036|2035|2036|2035.5|2035.5|2035|4314
1635493090000|2021-10-29 07:38:10|2036.5|2035.5|2037|2036|2037|2036|2036.5|2035.5|2025
1635493110000|2021-10-29 07:38:30|2037.5|2036.5|2037|2036|2037.5|2037|2036.5|2036|6461
1635493130000|2021-10-29 07:38:50|2037.5|2036.5|2037.5|2036.5|2037.5|2037|2037|2036.5|3369
1635493140000|2021-10-29 07:39:00|2037|2036|2037.5|2036.5|2037.5|2036.5|2036.5|2036|10479
1635493150000|2021-10-29 07:39:10|2038|2037|2037.5|2036.5|2038|2037|2037|2036.5|4710
1635493170000|2021-10-29 07:39:30|2037|2036|2036.5|2036|2037|2036|2036.5|2036|1949
1635493180000|2021-10-29 07:39:40|2037|2036.5|2037.5|2036.5|2037.5|2036.5|2037|2036.5|852
1635493190000|2021-10-29 07:39:50|2037|2037|2037.5|2036.5|2038|2037|2037|2036.5|2222
1635493200000|2021-10-29 07:40:00|2038||2038||2038||2038||0
1635493210000|2021-10-29 07:40:10|2038.5|2037|2038.5|2037.5|2038.5|2037.5|2038|2037|5832
1635493220000|2021-10-29 07:40:20|2039|2038|2037.5|2037|2039|2038|2037.5|2036.5|7935
1635493230000|2021-10-29 07:40:30|2037|2036.5|2037|2036|2037.5|2037|2037|2036|1343
1635493240000|2021-10-29 07:40:40|2037.5|2036.5|2037|2036|2037.5|2037|2036.5|2036|1300
1635493260000|2021-10-29 07:41:00|2037.5|2036.5|2037|2036.5|2037.5|2037|2037|2036.5|4528
1635493270000|2021-10-29 07:41:10|2037.5|2037|2038|2037|2038|2037.5|2037.5|2037|1549
1635493280000|2021-10-29 07:41:20|2037.5|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|4200
1635493290000|2021-10-29 07:41:30|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|2500
1635493300000|2021-10-29 07:41:40|2038.5|2037.5|2037.5|2037|2038.5|2037.5|2037.5|2037|2453
1635493310000|2021-10-29 07:41:50|2037|2036.5|2038|2037.5|2038|2037.5|2037|2036.5|3193
1635493320000|2021-10-29 07:42:00|||||||||1040
1635493330000|2021-10-29 07:42:10|2037.5|2037|2038|2037|2038|2037|2037.5|2037|1963
1635493340000|2021-10-29 07:42:20|2038.5||2038||2038.5||2038||0
1635493350000|2021-10-29 07:42:30|2038.5|2037.5|2039.5|2039|2039.5|2039|2038.5|2037.5|6390
1635493360000|2021-10-29 07:42:40|2040|2038.5|2039.5|2039|2040|2039|2039|2038.5|2255
1635493370000|2021-10-29 07:42:50|2039|2038.5|2038.5|2038|2039.5|2038.5|2038.5|2038|1266
1635493380000|2021-10-29 07:43:00|2039|2038.5|2039.5|2039|2039.5|2039|2039|2038.5|968
1635493390000|2021-10-29 07:43:10|2040|2039.5|2040.5|2040|2041|2040|2040|2039.5|13991
1635493400000|2021-10-29 07:43:20|2041|2040.5|2041|2040|2041|2040.5|2041|2040|1401
1635493410000|2021-10-29 07:43:30|2041.5|2040.5|2041.5|2040.5|2041.5|2040.5|2041|2040.5|750
1635493420000|2021-10-29 07:43:40|2041||2041.5||2041.5||2041||500
1635493430000|2021-10-29 07:43:50|2041|2041|2042|2041|2042|2041|2041|2041|1198
1635493440000|2021-10-29 07:44:00|2041.5|2040.5|2041.5|2040.5|2041.5|2041|2041|2040.5|2303
1635493450000|2021-10-29 07:44:10|2041|2040|2041|2040|2041|2040|2041|2040|1073
1635493460000|2021-10-29 07:44:20|2040.5|2040.5|2041.5|2041|2041.5|2041|2040.5|2040.5|111
1635493470000|2021-10-29 07:44:30|2041|2040.5|2041|2040.5|2041|2040.5|2041|2040.5|0
1635493480000|2021-10-29 07:44:40|2040.5|2040|2041|2040.5|2041|2040.5|2040.5|2040|1298
1635493490000|2021-10-29 07:44:50|2041.5|2040|2041|2040.5|2041.5|2040.5|2041|2040|1184
1635493500000|2021-10-29 07:45:00|2041.5|2040|2040.5|2040|2041.5|2040.5|2040.5|2039.5|6360
1635493510000|2021-10-29 07:45:10|2041|2039.5|2040|2039.5|2041|2039.5|2040|2039.5|1155
1635493520000|2021-10-29 07:45:20|||||||||69
1635493530000|2021-10-29 07:45:30|2040.5||2040||2040.5||2040||530
1635493540000|2021-10-29 07:45:40|2040.5|2040|2040.5|2039.5|2041|2040|2040|2039.5|3429
1635493550000|2021-10-29 07:45:50|2040|2039|2039|2038.5|2040|2039|2039|2038.5|1653
1635493560000|2021-10-29 07:46:00|2039.5|2039|2039.5|2039|2039.5|2039|2039.5|2039|0
1635493580000|2021-10-29 07:46:20|2039|2038.5|2039.5|2039|2039.5|2039|2038.5|2038|4610
1635493590000|2021-10-29 07:46:30|2040|2038.5|2039.5|2039|2040|2039|2039.5|2038.5|904
1635493600000|2021-10-29 07:46:40|2039|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|1974
1635493610000|2021-10-29 07:46:50|2039|2039|2039|2038.5|2039|2039|2038.5|2038|1022
1635493620000|2021-10-29 07:47:00|2039.5|2038|2039|2038.5|2039.5|2038.5|2039|2038|0
1635493630000|2021-10-29 07:47:10|2039.5|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|2099
1635493640000|2021-10-29 07:47:20|2039|2038|2039.5|2038.5|2039.5|2038.5|2039|2038|1057
1635493660000|2021-10-29 07:47:40|2039|2039|2039|2038|2039|2039|2039|2038|499
1635493670000|2021-10-29 07:47:50|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|2039.5|2038.5|951
1635493680000|2021-10-29 07:48:00|2039|2038|2039|2038.5|2039.5|2039|2038|2037|25463
1635493690000|2021-10-29 07:48:10|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|1581
1635493700000|2021-10-29 07:48:20|2038.5|2038|2039|2038.5|2039|2038.5|2038.5|2038|66
1635493710000|2021-10-29 07:48:30|2038.5|2038|2038.5|2038|2038.5|2038.5|2038.5|2038|2589
1635493720000|2021-10-29 07:48:40|2038|2037.5|2037.5|2037|2038|2037.5|2036|2035.5|11411
1635493730000|2021-10-29 07:48:50|2038|2037.5|2037.5|2036.5|2038|2037.5|2037.5|2036.5|2916
1635493740000|2021-10-29 07:49:00|2037|2037|2037|2036|2037|2037|2036.5|2036|3705
1635493750000|2021-10-29 07:49:10|2037.5|2036.5|2037|2036.5|2037.5|2036.5|2037|2036.5|167
1635493760000|2021-10-29 07:49:20|2037.5|2037|2037.5|2037|2038|2037|2037|2036.5|3838
1635493770000|2021-10-29 07:49:30|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|0
1635493780000|2021-10-29 07:49:40|2036.5|2036|2037.5|2037|2038|2037|2036.5|2036|3268
1635493790000|2021-10-29 07:49:50|2038||2038||2038||2038||2000
1635493800000|2021-10-29 07:50:00||2037.5||2037||2037.5||2037|0
1635493820000|2021-10-29 07:50:20|2037.5||2037.5||2037.5||2037.5||273
1635493840000|2021-10-29 07:50:40|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|1149
1635493850000|2021-10-29 07:50:50|2036.5|2036|2036.5|2035.5|2036.5|2036|2036.5|2035.5|1520
1635493860000|2021-10-29 07:51:00|2036|2036|2035.5|2034.5|2036|2036|2035|2034.5|23793
1635493870000|2021-10-29 07:51:10|2035|2035|2035|2034.5|2035|2035|2035|2034.5|3209
1635493880000|2021-10-29 07:51:20|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033|2819
1635493890000|2021-10-29 07:51:30|2034.5|2034|2034.5|2034|2035.5|2034.5|2034.5|2034|14983
1635493910000|2021-10-29 07:51:50|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|1170
1635493920000|2021-10-29 07:52:00|2033.5|2033|2033|2032.5|2033.5|2033.5|2033|2032|6794
1635493930000|2021-10-29 07:52:10|2033.5|2033|2034|2033.5|2034.5|2034|2033.5|2033|4905
1635493940000|2021-10-29 07:52:20|2033.5|2033|2033.5|2032.5|2033.5|2033|2033|2032.5|2130
1635493950000|2021-10-29 07:52:30|2033|2032|2033|2032|2033|2032.5|2032.5|2032|4693
1635493960000|2021-10-29 07:52:40|2032|2032.5|2034|2033|2034|2033.5|2032|2031.5|29784
1635493970000|2021-10-29 07:52:50|2033.5|2033.5|2033.5|2033|2033.5|2033.5|2033.5|2033|3294
1635493980000|2021-10-29 07:53:00|2034|2033.5|2035.5|2035|2035.5|2035|2033.5|2033|2021
1635493990000|2021-10-29 07:53:10|2036|2034.5|2035.5|2035|2036|2035|2035.5|2034.5|972
1635494010000|2021-10-29 07:53:30|2036|2035.5|2036|2035|2036|2035.5|2035.5|2035|1542
1635494020000|2021-10-29 07:53:40|2035.5|2035.5|2035|2034.5|2036|2035.5|2035|2034.5|10602
1635494030000|2021-10-29 07:53:50|2035.5|2035|2035|2034.5|2036|2035|2035|2034.5|2119
1635494040000|2021-10-29 07:54:00|2035.5|2035|2035.5|2035|2035.5|2035|2035|2034.5|2037
1635494050000|2021-10-29 07:54:10|2035|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|671
1635494060000|2021-10-29 07:54:20|2035|2034|2034.5|2033.5|2035.5|2034|2034.5|2033.5|2038
1635494070000|2021-10-29 07:54:30|2034|2033|2034|2033|2034|2033|2033.5|2033|0
1635494080000|2021-10-29 07:54:40|2033.5|2033.5|2034|2033|2034|2033.5|2033.5|2033|2325
1635494090000|2021-10-29 07:54:50||2033.5||2033.5||2033.5||2033.5|0
1635494100000|2021-10-29 07:55:00|2034.5|2034|2035.5|2035|2036|2035|2034.5|2034|6038
1635494110000|2021-10-29 07:55:10|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|2220
1635494120000|2021-10-29 07:55:20|2035|2034.5|2036|2035.5|2036.5|2036|2035|2034.5|7488
1635494130000|2021-10-29 07:55:30|2035.5|2035|2036.5|2036|2037|2036.5|2035.5|2035|5107
1635494140000|2021-10-29 07:55:40|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|1281
1635494150000|2021-10-29 07:55:50|2037.5|2037|2036|2035.5|2037.5|2037|2036|2035.5|6323
1635494160000|2021-10-29 07:56:00|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|0
1635494170000|2021-10-29 07:56:10|2036.5|2035|2036|2035|2036.5|2035.5|2035.5|2035|3890
1635494180000|2021-10-29 07:56:20|2035.5||2035.5||2035.5||2035.5||300
1635494200000|2021-10-29 07:56:40|2036|2035.5|2035|2034.5|2036|2035.5|2035|2034.5|1911
1635494210000|2021-10-29 07:56:50|||||||||250
1635494220000|2021-10-29 07:57:00|2035.5|2035|2035.5|2035|2036|2035.5|2035.5|2035|686
1635494240000|2021-10-29 07:57:20|2036|2035.5|2035|2034.5|2036|2035.5|2035|2034.5|610
1635494260000|2021-10-29 07:57:40|2035.5|2034|2033|2032|2035.5|2034|2032.5|2032|8867
1635494270000|2021-10-29 07:57:50|2032.5|2032.5|2033|2032.5|2033|2032.5|2032.5|2032.5|331
1635494280000|2021-10-29 07:58:00|2032.5|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|6779
1635494290000|2021-10-29 07:58:10|||||||||429
1635494300000|2021-10-29 07:58:20|2032.5|2032|2032.5|2032|2033|2032|2032|2031.5|2684
1635494310000|2021-10-29 07:58:30|2033|2031.5|2032|2031.5|2033|2032.5|2032|2031.5|2000
1635494320000|2021-10-29 07:58:40|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|600
1635494330000|2021-10-29 07:58:50|2031|2030.5|2031.5|2031|2031.5|2031|2031|2030.5|2169
1635494340000|2021-10-29 07:59:00|2031|2030.5|2031|2030.5|2031|2030.5|2031|2030.5|400
1635494350000|2021-10-29 07:59:10|||||||||1564
1635494360000|2021-10-29 07:59:20|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|4889
1635494370000|2021-10-29 07:59:30|2029|2028.5|2027.5|2027|2029|2028.5|2027|2026.5|15761
1635494380000|2021-10-29 07:59:40|2028|2027.5|2027.5|2027|2028|2027.5|2027|2026.5|938
1635494390000|2021-10-29 07:59:50|2028|2027.5|2029|2028.5|2029.5|2028.5|2027.5|2027.5|4133
1635494400000|2021-10-29 08:00:00|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|1609
1635494410000|2021-10-29 08:00:10|2030.5|2030|2030.5|2030|2030.5|2030|2030|2029.5|2693
1635494430000|2021-10-29 08:00:30|2030|2029.5|2030|2029.5|2030.5|2029.5|2030|2029.5|2544
1635494440000|2021-10-29 08:00:40|2030.5|2030|2030|2029|2030.5|2030|2029.5|2029|2149
1635494450000|2021-10-29 08:00:50|2030.5|2029.5|2032|2031.5|2032.5|2032|2030.5|2029.5|11159
1635494460000|2021-10-29 08:01:00|2031.5|2031|2032|2031|2032|2031.5|2031.5|2031|9498
1635494470000|2021-10-29 08:01:10|2032.5|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|55
1635494480000|2021-10-29 08:01:20|2031.5|2031|2031|2030|2031.5|2031|2030.5|2030|2911
1635494490000|2021-10-29 08:01:30|2030.5|2030.5|2031|2030.5|2031.5|2031|2030.5|2030.5|513
1635494500000|2021-10-29 08:01:40|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|0
1635494510000|2021-10-29 08:01:50|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|245
1635494520000|2021-10-29 08:02:00||2030||2030||2030||2030|4844
1635494530000|2021-10-29 08:02:10|2030.5|2030.5|2031|2030.5|2031.5|2031|2030.5|2030.5|1490
1635494540000|2021-10-29 08:02:20|2031.5|2031|2032.5|2032|2033|2032.5|2031.5|2031|2404
1635494550000|2021-10-29 08:02:30|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|1397
1635494560000|2021-10-29 08:02:40|2032.5|2032|2032.5|2031.5|2033|2032.5|2032.5|2031.5|16032
1635494570000|2021-10-29 08:02:50||2032||2032||2032||2032|212
1635494580000|2021-10-29 08:03:00|2033||2032.5||2033||2032.5||502
1635494600000|2021-10-29 08:03:20|||||||||400
1635494620000|2021-10-29 08:03:40|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|12402
1635494630000|2021-10-29 08:03:50|||||||||1000
1635494640000|2021-10-29 08:04:00|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|1732
1635494650000|2021-10-29 08:04:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|3133
1635494660000|2021-10-29 08:04:20|2032.5|2032|2032.5|2032|2032.5|2032|2032|2031.5|6712
1635494670000|2021-10-29 08:04:30|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|569
1635494680000|2021-10-29 08:04:40|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|1593
1635494690000|2021-10-29 08:04:50|2033.5|2033|2034|2033.5|2034.5|2034|2033|2032.5|3663
1635494700000|2021-10-29 08:05:00|2034.5|2034|2036|2035.5|2036.5|2036|2034.5|2034|7654
1635494710000|2021-10-29 08:05:10|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|887
1635494720000|2021-10-29 08:05:20|2036|2035.5|2036|2035.5|2036.5|2035.5|2036|2035.5|1819
1635494730000|2021-10-29 08:05:30|2036.5|2036|2037|2036.5|2037.5|2036.5|2036.5|2036|2938
1635494740000|2021-10-29 08:05:40|2037.5||2037||2037.5||2037||401
1635494750000|2021-10-29 08:05:50|2036.5|2036|2037|2036|2037|2036|2036.5|2036|706
1635494760000|2021-10-29 08:06:00|2036.5||2037||2037||2036.5||0
1635494780000|2021-10-29 08:06:20|2036.5||2036.5||2036.5||2036.5||0
1635494790000|2021-10-29 08:06:30|2037|2036.5|2037.5|2037|2038|2037|2036.5|2036.5|4734
1635494800000|2021-10-29 08:06:40|2038|2036.5|2038|2037.5|2038.5|2038|2037|2036.5|2772
1635494810000|2021-10-29 08:06:50|2037.5|2037|2038.5|2038|2038.5|2038|2037.5|2037|1393
1635494820000|2021-10-29 08:07:00|2039|2038.5|2039|2038.5|2039.5|2038.5|2038.5|2038.5|2042
1635494830000|2021-10-29 08:07:10|2039.5|2038|2039|2038|2039.5|2038|2039|2038|100
1635494840000|2021-10-29 08:07:20|2038.5||2038.5||2038.5||2038.5||5000
1635494850000|2021-10-29 08:07:30|2038|2037.5|2038.5|2038|2038.5|2038|2038|2037.5|5461
1635494860000|2021-10-29 08:07:40|2038|2037.5|2038|2037.5|2039|2038.5|2038|2037.5|5395
1635494870000|2021-10-29 08:07:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|7343
1635494880000|2021-10-29 08:08:00|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|51
1635494890000|2021-10-29 08:08:10|2038.5|2038|2038.5|2037.5|2039|2038|2038.5|2037.5|5139
1635494900000|2021-10-29 08:08:20|2038|2037|2038|2037|2038|2037|2037.5|2037|1664
1635494910000|2021-10-29 08:08:30|2037.5|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|1621
1635494920000|2021-10-29 08:08:40|2037|2036.5|2037.5|2037|2037.5|2037|2036.5|2036|2572
1635494930000|2021-10-29 08:08:50|2037|2036.5|2038.5|2037.5|2038.5|2037.5|2036.5|2036|15177
1635494940000|2021-10-29 08:09:00|2038|2038|2037.5|2036.5|2038|2038|2037.5|2036.5|719
1635494950000|2021-10-29 08:09:10|2038|2037|2038.5|2038|2038.5|2038|2037.5|2037|3689
1635494960000|2021-10-29 08:09:20|2038|2037.5|2038|2037.5|2038|2037.5|2038|2037.5|0
1635494970000|2021-10-29 08:09:30|2037.5|2037|2038|2037.5|2038.5|2038|2037.5|2037|1648
1635494980000|2021-10-29 08:09:40|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|313
1635494990000|2021-10-29 08:09:50|||||||||609
1635495000000|2021-10-29 08:10:00|2038.5|2038|2038.5|2037.5|2038.5|2038|2038|2037.5|2891
1635495010000|2021-10-29 08:10:10||2038||2037.5||2038||2037.5|340
1635495020000|2021-10-29 08:10:20|2038|2037|2037.5|2037|2038|2037|2037.5|2036.5|5755
1635495030000|2021-10-29 08:10:30||2036.5||2037||2037||2036.5|0
1635495040000|2021-10-29 08:10:40|2038|2037.5|2038.5|2037.5|2039|2038|2038|2037.5|1407
1635495050000|2021-10-29 08:10:50|2039|2038|2039.5|2038.5|2039.5|2039|2038.5|2037.5|1000
1635495060000|2021-10-29 08:11:00|2039|2038|2039|2038|2039.5|2038|2038.5|2038|102
1635495070000|2021-10-29 08:11:10|2038.5|2037.5|2038|2037|2038.5|2037.5|2037.5|2037|99
1635495080000|2021-10-29 08:11:20|2037.5||2037.5||2038||2037.5||0
1635495090000|2021-10-29 08:11:30|2037|2036.5|2037.5|2037|2037.5|2037|2037|2036.5|6267
1635495100000|2021-10-29 08:11:40|2037|2036.5|2038.5|2037.5|2038.5|2037.5|2037|2036.5|600
1635495110000|2021-10-29 08:11:50|2038||2039||2039||2038||0
1635495120000|2021-10-29 08:12:00||2038||2038||2038||2038|0
1635495130000|2021-10-29 08:12:10|2039.5|2038.5|2039.5|2039|2040|2039.5|2039|2038.5|8034
1635495140000|2021-10-29 08:12:20|2039|2038.5|2039|2038|2039|2038.5|2039|2038|2505
1635495150000|2021-10-29 08:12:30|2039.5|2038.5|2040|2039|2040|2039.5|2039.5|2038|2955
1635495160000|2021-10-29 08:12:40|2039.5|2038.5|2039.5|2039|2039.5|2039|2039.5|2038.5|0
1635495170000|2021-10-29 08:12:50||2038.5||2038.5||2038.5||2038.5|2317
1635495180000|2021-10-29 08:13:00|2039||2039||2039||2039||0
1635495190000|2021-10-29 08:13:10|2038.5|2038|2039|2038|2039|2038.5|2038|2037.5|3820
1635495200000|2021-10-29 08:13:20|2038.5|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|2289
1635495210000|2021-10-29 08:13:30|2038.5|2037|2037|2036.5|2038.5|2037.5|2037|2036.5|11156
1635495230000|2021-10-29 08:13:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|1745
1635495240000|2021-10-29 08:14:00|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|0
1635495250000|2021-10-29 08:14:10|2037.5||2037||2037.5||2037||4757
1635495260000|2021-10-29 08:14:20|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|2671
1635495270000|2021-10-29 08:14:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2035.5|118
1635495290000|2021-10-29 08:14:50|2036|2035.5|2036|2035.5|2036.5|2036|2036|2035.5|1521
1635495300000|2021-10-29 08:15:00|2036.5|2036|2036.5|2036|2037|2036.5|2036|2036|4345
1635495310000|2021-10-29 08:15:10|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|1626
1635495320000|2021-10-29 08:15:20|2036.5||2036.5||2036.5||2036.5||0
1635495340000|2021-10-29 08:15:40|2036|2035|2036|2035|2036|2035.5|2036|2035|0
1635495350000|2021-10-29 08:15:50|2035.5|2034.5|2035.5|2034.5|2036|2035|2035|2034.5|2975
1635495360000|2021-10-29 08:16:00|2035|2035|2035|2034.5|2035|2035|2035|2034.5|629
1635495370000|2021-10-29 08:16:10|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|4231
1635495380000|2021-10-29 08:16:20|||||||||400
1635495390000|2021-10-29 08:16:30|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|0
1635495400000|2021-10-29 08:16:40|2033.5|2033|2033.5|2033|2033.5|2033.5|2033.5|2032.5|991
1635495420000|2021-10-29 08:17:00|2033|2032.5|2034|2033|2034|2033.5|2033|2032.5|7121
1635495430000|2021-10-29 08:17:10|2034.5|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|2285
1635495440000|2021-10-29 08:17:20|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033|16726
1635495450000|2021-10-29 08:17:30|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1953
1635495460000|2021-10-29 08:17:40|2035||2034.5||2035||2034.5||3309
1635495470000|2021-10-29 08:17:50|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|197
1635495480000|2021-10-29 08:18:00|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|0
1635495490000|2021-10-29 08:18:10|2034|2033.5|2033.5|2033|2034|2033.5|2033|2032.5|18179
1635495500000|2021-10-29 08:18:20|2033|2032.5|2033|2032.5|2033|2033|2033|2032|2437
1635495510000|2021-10-29 08:18:30|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|2308
1635495520000|2021-10-29 08:18:40|2032.5|2032|2032.5|2032|2032.5|2032.5|2032.5|2032|321
1635495530000|2021-10-29 08:18:50|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032|914
1635495540000|2021-10-29 08:19:00|||||||||250
1635495550000|2021-10-29 08:19:10|2032.5|2032|2034|2033.5|2034|2033.5|2032.5|2032|2470
1635495560000|2021-10-29 08:19:20|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|2374
1635495570000|2021-10-29 08:19:30|||||||||1000
1635495580000|2021-10-29 08:19:40|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|879
1635495590000|2021-10-29 08:19:50|2035|2034.5|2034.5|2033.5|2035|2034.5|2034.5|2033.5|3838
1635495600000|2021-10-29 08:20:00|2034|2034|2034|2033.5|2034|2034|2034|2033.5|0
1635495610000|2021-10-29 08:20:10|2033.5|2033|2033.5|2033|2034|2033.5|2033.5|2033|4384
1635495620000|2021-10-29 08:20:20|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|2485
1635495630000|2021-10-29 08:20:30|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|5668
1635495640000|2021-10-29 08:20:40|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|3773
1635495650000|2021-10-29 08:20:50|2033.5|2033|2034.5|2034|2034.5|2034|2033.5|2033|3098
1635495660000|2021-10-29 08:21:00|2035|2033.5|2034.5|2034|2035|2034|2034.5|2033.5|712
1635495670000|2021-10-29 08:21:10|2035|2034.5|2035.5|2035|2036|2035.5|2034.5|2034|10550
1635495680000|2021-10-29 08:21:20|2036|2035.5|2036.5|2036|2036.5|2036|2035.5|2035|6482
1635495690000|2021-10-29 08:21:30|2036|2035.5|2037|2036|2037|2036|2036|2035.5|7835
1635495700000|2021-10-29 08:21:40|2036.5|2035.5|2036|2035.5|2036.5|2035.5|2036|2035.5|741
1635495710000|2021-10-29 08:21:50|||||||||15
1635495720000|2021-10-29 08:22:00|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|900
1635495730000|2021-10-29 08:22:10|2036|2035.5|2036.5|2036|2036.5|2036|2036|2035.5|2936
1635495740000|2021-10-29 08:22:20|2037|2036.5|2037|2036.5|2037.5|2036.5|2037|2036.5|2440
1635495750000|2021-10-29 08:22:30|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|548
1635495760000|2021-10-29 08:22:40|2037.5|2037|2037.5|2037|2038|2037.5|2037.5|2037|3766
1635495780000|2021-10-29 08:23:00|2038|2037.5|2038|2037.5|2038.5|2038|2038|2037.5|1109
1635495790000|2021-10-29 08:23:10|2038.5|2038|2039|2038|2039|2038.5|2038.5|2038|4098
1635495800000|2021-10-29 08:23:20||2038.5||2038.5||2038.5||2038|400
1635495810000|2021-10-29 08:23:30|2039.5||2039||2039.5||2039||697
1635495840000|2021-10-29 08:24:00||2038||2038.5||2038.5||2038|3019
1635495850000|2021-10-29 08:24:10|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|2791
1635495860000|2021-10-29 08:24:20|2038|2037.5|2038|2037|2038|2037.5|2037.5|2037|2202
1635495870000|2021-10-29 08:24:30|2038.5|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|100
1635495880000|2021-10-29 08:24:40|2038.5||2038.5||2038.5||2038||150
1635495890000|2021-10-29 08:24:50|2038|2038|2038.5|2038|2038.5|2038|2038|2038|697
1635495900000|2021-10-29 08:25:00|2039|2038.5|2039|2038|2039|2038.5|2038.5|2038|2591
1635495910000|2021-10-29 08:25:10|2038.5||2039||2039||2038.5||25
1635495920000|2021-10-29 08:25:20|2038.5||2039||2039||2038.5||563
1635495930000|2021-10-29 08:25:30|2038.5|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|1147
1635495940000|2021-10-29 08:25:40|2038.5|2038|2038.5|2038|2039|2038|2038.5|2038|1400
1635495950000|2021-10-29 08:25:50|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|148
1635495960000|2021-10-29 08:26:00|2038.5|2038|2038|2037.5|2038.5|2038.5|2038|2037.5|2432
1635495970000|2021-10-29 08:26:10|2037.5|2037|2038|2037.5|2038.5|2037.5|2037.5|2037|13439
1635495980000|2021-10-29 08:26:20|2038.5|2037|2038|2037.5|2038.5|2038|2038|2037|3841
1635495990000|2021-10-29 08:26:30|2037.5|2037|2038|2037.5|2038|2037.5|2037.5|2037|128
1635496000000|2021-10-29 08:26:40|2038.5|2038|2038.5|2037.5|2038.5|2038|2038|2037.5|5747
1635496010000|2021-10-29 08:26:50||2038||2038||2038||2038|1623
1635496020000|2021-10-29 08:27:00|||||||||182
1635496030000|2021-10-29 08:27:10|2039|2038.5|2039|2038.5|2039|2038.5|2038.5|2038|3563
1635496040000|2021-10-29 08:27:20|2038.5|2038|2038.5|2038|2039|2038|2038.5|2038|2933
1635496060000|2021-10-29 08:27:40|2038|2037.5|2038|2037.5|2038.5|2037.5|2038|2037.5|327
1635496070000|2021-10-29 08:27:50|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2037|197
1635496100000|2021-10-29 08:28:20|2038|2037.5|2037|2036.5|2038|2037.5|2037|2036.5|2227
1635496110000|2021-10-29 08:28:30|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1071
1635496120000|2021-10-29 08:28:40|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|197
1635496130000|2021-10-29 08:28:50|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|1586
1635496140000|2021-10-29 08:29:00|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1428
1635496150000|2021-10-29 08:29:10|2034|2033.5|2033.5|2033|2034|2034|2033.5|2033|10000
1635496160000|2021-10-29 08:29:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|3805
1635496170000|2021-10-29 08:29:30|2033|2032.5|2034|2033.5|2034|2033.5|2032.5|2032|6972
1635496180000|2021-10-29 08:29:40|2034.5|2034|2034|2033.5|2035|2034.5|2034|2033|1256
1635496190000|2021-10-29 08:29:50|2034.5||2034||2034.5||2034||0
1635496200000|2021-10-29 08:30:00|2034.5|2034|2034.5|2033.5|2034.5|2034|2034|2033.5|443
1635496210000|2021-10-29 08:30:10|2034|2033|2033.5|2033|2034.5|2033.5|2033.5|2033|2529
1635496220000|2021-10-29 08:30:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|2818
1635496230000|2021-10-29 08:30:30|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|1511
1635496240000|2021-10-29 08:30:40|2032.5|2032|2033|2032.5|2033.5|2032.5|2032.5|2032|1486
1635496250000|2021-10-29 08:30:50|2033.5|2033|2034|2033.5|2034|2033.5|2033|2033|2155
1635496260000|2021-10-29 08:31:00|2034.5||2034.5||2034.5||2034.5||15
1635496280000|2021-10-29 08:31:20|2035|2034|2035|2034.5|2035|2034.5|2034.5|2034|753
1635496290000|2021-10-29 08:31:30|2035.5|2034|2035|2034.5|2035.5|2034.5|2034.5|2034|3252
1635496300000|2021-10-29 08:31:40|2035.5|2034|2035|2034.5|2035.5|2034.5|2034.5|2034|1827
1635496310000|2021-10-29 08:31:50|2034.5|2034|2035|2034.5|2035|2034.5|2034.5|2034|0
1635496320000|2021-10-29 08:32:00|2034.5|2034|2034|2033|2034.5|2034.5|2033.5|2033|5297
1635496330000|2021-10-29 08:32:10|2033.5|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|1000
1635496340000|2021-10-29 08:32:20|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|2115
1635496350000|2021-10-29 08:32:30||2033||2033.5||2033.5||2033|500
1635496360000|2021-10-29 08:32:40|2033.5|2033|2034|2033|2034|2033|2033.5|2032.5|1107
1635496370000|2021-10-29 08:32:50|2033.5||2034||2034||2033.5||200
1635496380000|2021-10-29 08:33:00|2034.5|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|1175
1635496390000|2021-10-29 08:33:10|2034.5|2034|2034|2033|2034.5|2034|2034|2033|201
1635496400000|2021-10-29 08:33:20|2034.5|2033.5|2034.5|2033.5|2034.5|2034|2033.5|2033|1763
1635496410000|2021-10-29 08:33:30|2034|2034|2034.5|2034|2034.5|2034|2034|2033.5|2067
1635496420000|2021-10-29 08:33:40|2034|2033.5|2034|2033|2034|2033.5|2034|2033|0
1635496430000|2021-10-29 08:33:50|2033.5|2033.5|2034.5|2034|2034.5|2034|2033.5|2033.5|844
1635496440000|2021-10-29 08:34:00|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|1250
1635496450000|2021-10-29 08:34:10|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|746
1635496460000|2021-10-29 08:34:20|2034.5||2034||2034.5||2034||0
1635496480000|2021-10-29 08:34:40|2033.5|2032.5|2034|2033|2034|2033|2033.5|2032.5|20486
1635496490000|2021-10-29 08:34:50|2034.5|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|2406
1635496500000|2021-10-29 08:35:00|2034.5|2034|2035.5|2035|2036|2035.5|2034.5|2034|3315
1635496510000|2021-10-29 08:35:10|2035|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|2135
1635496520000|2021-10-29 08:35:20|2035|2035|2035|2034|2035|2035|2034.5|2034|667
1635496530000|2021-10-29 08:35:30|2034.5|2033.5|2034.5|2034|2035|2034|2033.5|2033|4002
1635496540000|2021-10-29 08:35:40|2035||2034.5||2035||2034.5||122
1635496550000|2021-10-29 08:35:50|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|1209
1635496560000|2021-10-29 08:36:00|2033.5|2033|2034|2033|2034|2033.5|2033.5|2033|1241
1635496580000|2021-10-29 08:36:20|2033.5|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|1060
1635496590000|2021-10-29 08:36:30|2033|2032.5|2033.5|2033|2034|2033|2033|2032.5|1814
1635496600000|2021-10-29 08:36:40|2034|2033.5|2033.5|2033|2034|2033.5|2033|2032.5|2799
1635496610000|2021-10-29 08:36:50|2033|2032.5|2033|2032.5|2033|2033|2033|2032.5|0
1635496620000|2021-10-29 08:37:00|||||||||2557
1635496630000|2021-10-29 08:37:10|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|1400
1635496640000|2021-10-29 08:37:20|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|2055
1635496650000|2021-10-29 08:37:30|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|0
1635496660000|2021-10-29 08:37:40|2032.5|2032|2032.5|2031.5|2032.5|2032|2032|2031.5|5467
1635496670000|2021-10-29 08:37:50|2032|2032|2032|2031.5|2032.5|2032|2032|2031.5|2858
1635496680000|2021-10-29 08:38:00|2032.5|2032|2032.5|2032|2033|2032.5|2032.5|2032|3837
1635496690000|2021-10-29 08:38:10|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|0
1635496700000|2021-10-29 08:38:20|2033.5|2033|2033.5|2033|2034|2033|2033.5|2033|5634
1635496710000|2021-10-29 08:38:30|2034|2033.5|2033|2032.5|2034|2033.5|2032|2031.5|44214
1635496720000|2021-10-29 08:38:40|2033.5|2033|2033.5|2033|2034|2033|2033|2032.5|8425
1635496730000|2021-10-29 08:38:50|2034|2033.5|2034|2033.5|2034.5|2033.5|2033.5|2033|2784
1635496750000|2021-10-29 08:39:10|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|2274
1635496760000|2021-10-29 08:39:20|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|1332
1635496770000|2021-10-29 08:39:30|2034|2033.5|2035|2034|2035|2034|2034|2033.5|8306
1635496780000|2021-10-29 08:39:40|2034.5|2033.5|2034.5|2034|2034.5|2034|2034.5|2033.5|0
1635496790000|2021-10-29 08:39:50||2033.5||2034||2034||2033.5|802
1635496800000|2021-10-29 08:40:00|2034|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|200
1635496810000|2021-10-29 08:40:10|||||||||5128
1635496820000|2021-10-29 08:40:20|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|2194
1635496840000|2021-10-29 08:40:40|2034|2032.5|2034|2033.5|2034|2033.5|2033.5|2032.5|2462
1635496860000|2021-10-29 08:41:00|2034.5|2034|2034.5|2034|2034.5|2034|2034|2033.5|1902
1635496870000|2021-10-29 08:41:10|2035|2034.5|2035.5|2035|2035.5|2035|2034.5|2034|3521
1635496880000|2021-10-29 08:41:20||2034.5||2034.5||2035||2034.5|100
1635496890000|2021-10-29 08:41:30|2035|2035|2035|2034.5|2035.5|2035|2035|2034.5|3709
1635496900000|2021-10-29 08:41:40|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|0
1635496910000|2021-10-29 08:41:50|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034|4335
1635496920000|2021-10-29 08:42:00|2035|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|797
1635496940000|2021-10-29 08:42:20|2035||2035||2035||2035||0
1635496950000|2021-10-29 08:42:30|2034.5|2034|2033.5|2033|2034.5|2034.5|2033.5|2033|14489
1635496960000|2021-10-29 08:42:40|2033|2032.5|2033|2032|2033|2032.5|2032.5|2032|10895
1635496980000|2021-10-29 08:43:00|2032.5|2032.5|2032.5|2032|2032.5|2032.5|2032.5|2032|650
1635496990000|2021-10-29 08:43:10|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|10074
1635497000000|2021-10-29 08:43:20||2030.5||2031||2031||2030.5|1720
1635497010000|2021-10-29 08:43:30||2030.5||2031||2031||2030.5|996
1635497020000|2021-10-29 08:43:40|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|7284
1635497030000|2021-10-29 08:43:50|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|3374
1635497040000|2021-10-29 08:44:00|2032|2031.5|2032|2031.5|2032|2031.5|2031.5|2031|4596
1635497050000|2021-10-29 08:44:10|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|2193
1635497060000|2021-10-29 08:44:20|2032.5|2032|2032.5|2032|2032.5|2032|2032|2032|7471
1635497070000|2021-10-29 08:44:30|2032|2031.5|2031|2030.5|2032.5|2031.5|2031|2030.5|10031
1635497080000|2021-10-29 08:44:40|2030.5|2030|2030.5|2030|2030.5|2030.5|2030.5|2030|2425
1635497090000|2021-10-29 08:44:50|2031|2030.5|2031|2030.5|2031|2030.5|2031|2030.5|3468
1635497100000|2021-10-29 08:45:00|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|2671
1635497110000|2021-10-29 08:45:10|2031.5|2031|2032|2031|2032|2031.5|2031|2030.5|1656
1635497120000|2021-10-29 08:45:20|2032.5|2031.5|2032|2031.5|2032.5|2031.5|2032|2031.5|1658
1635497130000|2021-10-29 08:45:30|||||||||500
1635497140000|2021-10-29 08:45:40|2032.5|2032|2034|2033.5|2034|2033.5|2032|2031.5|4119
1635497150000|2021-10-29 08:45:50|2033.5|2033|2033.5|2033|2034|2033|2033.5|2033|2610
1635497160000|2021-10-29 08:46:00|2034|2033.5|2034.5|2033.5|2035|2034|2034|2033.5|2395
1635497170000|2021-10-29 08:46:10||2034||2034||2034||2034|0
1635497180000|2021-10-29 08:46:20|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|1858
1635497190000|2021-10-29 08:46:30|2034.5|2034|2034.5|2033.5|2034.5|2034|2034.5|2033.5|1417
1635497200000|2021-10-29 08:46:40|2034|2033|2033.5|2032.5|2034|2033|2033.5|2032.5|4611
1635497210000|2021-10-29 08:46:50|2033||2033||2033||2033||2900
1635497220000|2021-10-29 08:47:00|2032.5|2032|2030.5|2030|2032.5|2032|2030.5|2030|17944
1635497230000|2021-10-29 08:47:10|2030|2029.5|2030|2029.5|2030.5|2030|2029.5|2029|7967
1635497240000|2021-10-29 08:47:20|2029.5|2029|2030|2029.5|2030.5|2030|2029|2028.5|12064
1635497250000|2021-10-29 08:47:30|2029.5|2028.5|2029|2028.5|2029.5|2029|2029|2028.5|17160
1635497260000|2021-10-29 08:47:40|2029.5|2029|2029.5|2029|2030|2029|2029.5|2029|0
1635497270000|2021-10-29 08:47:50|||||||||150
1635497280000|2021-10-29 08:48:00|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|1638
1635497290000|2021-10-29 08:48:10||2029.5||2029.5||2029.5||2029.5|0
1635497300000|2021-10-29 08:48:20|2030.5|2030|2029|2028.5|2030.5|2030|2029|2028.5|17434
1635497310000|2021-10-29 08:48:30|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|2410
1635497320000|2021-10-29 08:48:40|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|198
1635497330000|2021-10-29 08:48:50|2030|2029.5|2030.5|2030|2030.5|2030|2029.5|2029|19633
1635497340000|2021-10-29 08:49:00|2030|2029.5|2030.5|2029.5|2030.5|2029.5|2029|2028.5|12956
1635497350000|2021-10-29 08:49:10|2030|2029|2030.5|2030|2030.5|2030|2029.5|2029|13556
1635497360000|2021-10-29 08:49:20|2031|2030.5|2030|2029.5|2031.5|2030.5|2030|2029.5|21843
1635497380000|2021-10-29 08:49:40|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|3258
1635497390000|2021-10-29 08:49:50|2031|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|3976
1635497400000|2021-10-29 08:50:00|2030.5|2030|2030.5|2029.5|2031|2030.5|2030|2029|18461
1635497410000|2021-10-29 08:50:10|2030|2028.5|2029|2028.5|2030|2029|2029|2028.5|9740
1635497420000|2021-10-29 08:50:20|2029.5|2028|2029|2028|2029.5|2028.5|2028.5|2027.5|8803
1635497430000|2021-10-29 08:50:30|2029.5|2028.5|2028.5|2028|2029.5|2028.5|2028.5|2028|8085
1635497440000|2021-10-29 08:50:40|2029|2028.5|2029|2028|2029|2028.5|2028.5|2028|3793
1635497450000|2021-10-29 08:50:50|2028.5|2028.5|2029|2028.5|2029|2028.5|2028.5|2028.5|465
1635497460000|2021-10-29 08:51:00|2029.5|2029|2030.5|2030|2030.5|2030|2029.5|2029|4141
1635497470000|2021-10-29 08:51:10|2031|2029.5|2028.5|2028|2031|2029.5|2028.5|2028|7906
1635497480000|2021-10-29 08:51:20|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028|1588
1635497490000|2021-10-29 08:51:30|2028.5|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|1899
1635497500000|2021-10-29 08:51:40|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|14446
1635497520000|2021-10-29 08:52:00|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|20
1635497530000|2021-10-29 08:52:10|2029.5||2029||2029.5||2029||1745
1635497550000|2021-10-29 08:52:30|2029.5|2028|2029|2028.5|2029.5|2028.5|2028.5|2028|3549
1635497560000|2021-10-29 08:52:40|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|4301
1635497570000|2021-10-29 08:52:50|2030|2029.5|2031|2030|2031|2030|2030|2029.5|1258
1635497580000|2021-10-29 08:53:00|2030.5|2029.5|2030.5|2030|2031|2030.5|2030|2029.5|3106
1635497590000|2021-10-29 08:53:10|2030|2029|2030|2029.5|2030|2029.5|2030|2029|9588
1635497600000|2021-10-29 08:53:20|2030.5|2030|2031|2030|2031|2030|2030|2029.5|1142
1635497610000|2021-10-29 08:53:30|2031.5|2030.5|2031.5|2030.5|2031.5|2030.5|2031|2030.5|1559
1635497620000|2021-10-29 08:53:40|2031|2031|2032|2031.5|2032|2031.5|2031|2031|1578
1635497630000|2021-10-29 08:53:50|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|8254
1635497640000|2021-10-29 08:54:00|2031.5|2031|2031|2030.5|2031.5|2031|2031|2030.5|2294
1635497650000|2021-10-29 08:54:10|2030.5|2030|2031|2030.5|2031.5|2030.5|2030.5|2030|667
1635497660000|2021-10-29 08:54:20|2031.5|2031|2031.5|2031|2031.5|2031|2031.5|2031|3026
1635497670000|2021-10-29 08:54:30|2032|2031.5|2032|2031|2032|2031.5|2031.5|2031|2083
1635497680000|2021-10-29 08:54:40|2032.5|2031.5|2033|2032|2033|2032|2032|2031.5|4731
1635497700000|2021-10-29 08:55:00|2033.5|2032.5|2033.5|2033|2034|2033.5|2033.5|2032.5|5574
1635497710000|2021-10-29 08:55:10|2034|2033.5|2034|2033.5|2034.5|2034|2033.5|2033.5|4408
1635497720000|2021-10-29 08:55:20|2034.5|2034|2034|2033.5|2034.5|2034|2034|2033.5|4881
1635497730000|2021-10-29 08:55:30|||||||||1203
1635497740000|2021-10-29 08:55:40|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|2322
1635497750000|2021-10-29 08:55:50|2034|2033.5|2033|2032.5|2034|2033.5|2033|2032.5|400
1635497760000|2021-10-29 08:56:00|2032.5|2032|2032.5|2032|2033|2032|2032|2031.5|9390
1635497770000|2021-10-29 08:56:10|2033|2032.5|2033.5|2033|2033.5|2033|2032.5|2032|168
1635497780000|2021-10-29 08:56:20|2034|2033.5|2034.5|2033.5|2034.5|2033.5|2034|2033.5|0
1635497790000|2021-10-29 08:56:30|2034||2034||2034||2034||0
1635497800000|2021-10-29 08:56:40|2034.5||2034.5||2034.5||2034.5||0
1635497810000|2021-10-29 08:56:50|2034|2034|2035|2034|2035|2034|2034|2034|672
1635497820000|2021-10-29 08:57:00|2034.5|2033.5|2034.5|2034|2034.5|2034|2034.5|2033.5|1
1635497830000|2021-10-29 08:57:10|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1134
1635497840000|2021-10-29 08:57:20|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1868
1635497850000|2021-10-29 08:57:30|2035||2034.5||2035||2034.5||100
1635497870000|2021-10-29 08:57:50|2035|2033.5|2034.5|2034|2035|2034.5|2034.5|2033.5|2899
1635497880000|2021-10-29 08:58:00|2035|2033.5|2034.5|2034|2035|2034|2034.5|2033.5|300
1635497890000|2021-10-29 08:58:10|2035|2033.5|2033.5|2033|2035|2033.5|2033.5|2033|6072
1635497900000|2021-10-29 08:58:20||2032.5||2032.5||2032.5||2032.5|548
1635497910000|2021-10-29 08:58:30|2033||2033||2033||2033||0
1635497950000|2021-10-29 08:59:10|2033.5|2033|2033.5|2032.5|2033.5|2033|2033|2032.5|9029
1635497960000|2021-10-29 08:59:20|2034|2033|2034|2033.5|2034|2033.5|2034|2033|427
1635497970000|2021-10-29 08:59:30|2034.5||2034.5||2034.5||2034.5||447
1635497980000|2021-10-29 08:59:40|2034|2034|2034.5|2033.5|2034.5|2034|2034|2033.5|609
1635497990000|2021-10-29 08:59:50|2035|2034|2034.5|2034|2035|2034.5|2034.5|2034|1266
1635498000000|2021-10-29 09:00:00|2034|2033.5|2035|2034|2035|2034|2034|2033.5|1456
1635498010000|2021-10-29 09:00:10||2034.5||2034.5||2034.5||2034.5|246
1635498020000|2021-10-29 09:00:20|2035.5||2035||2035.5||2035||2332
1635498030000|2021-10-29 09:00:30|2035.5||2035||2035.5||2035||266
1635498040000|2021-10-29 09:00:40|2035.5|2035|2035.5|2035|2036|2035|2035.5|2035|1900
1635498050000|2021-10-29 09:00:50|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|525
1635498060000|2021-10-29 09:01:00|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|121
1635498070000|2021-10-29 09:01:10|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|1684
1635498080000|2021-10-29 09:01:20|2035|2034.5|2036|2035|2036|2035|2034.5|2034.5|4170
1635498100000|2021-10-29 09:01:40|2036.5|2035.5|2036|2035.5|2036.5|2036|2035.5|2034.5|5487
1635498110000|2021-10-29 09:01:50|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2035|397
1635498120000|2021-10-29 09:02:00|2035.5|2035|2035.5|2035|2035.5|2035|2035|2034.5|1090
1635498130000|2021-10-29 09:02:10|2035|2034.5|2035.5|2035|2036|2035|2035|2034.5|495
1635498140000|2021-10-29 09:02:20|||||||||260
1635498150000|2021-10-29 09:02:30|2036|2034.5|2036|2035|2036|2035.5|2035|2034|16757
1635498160000|2021-10-29 09:02:40|2035.5|2035.5|2036|2035.5|2036.5|2035.5|2035.5|2035|946
1635498170000|2021-10-29 09:02:50|2035.5|2035|2035.5|2035|2036|2035.5|2035.5|2035|1834
1635498180000|2021-10-29 09:03:00|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|8553
1635498190000|2021-10-29 09:03:10|||||||||18
1635498210000|2021-10-29 09:03:30|2035.5|2035|2035.5|2035|2035.5|2035|2035|2034.5|3810
1635498220000|2021-10-29 09:03:40|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|1997
1635498230000|2021-10-29 09:03:50|2034.5|2034|2035|2034|2035|2034|2034.5|2034|482
1635498240000|2021-10-29 09:04:00|2034.5||2034.5||2035||2034.5||0
1635498250000|2021-10-29 09:04:10|2035|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|2100
1635498260000|2021-10-29 09:04:20|2035.5|2034.5|2036|2035|2036|2035.5|2035.5|2034.5|14516
1635498280000|2021-10-29 09:04:40|2036.5|2035.5|2036.5|2036|2037|2036|2036|2035.5|12501
1635498290000|2021-10-29 09:04:50|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|856
1635498300000|2021-10-29 09:05:00|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|197
1635498330000|2021-10-29 09:05:30|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|448
1635498340000|2021-10-29 09:05:40|2035.5|2035|2035.5|2035|2036|2035.5|2035.5|2035|415
1635498350000|2021-10-29 09:05:50|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|2463
1635498360000|2021-10-29 09:06:00|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|331
1635498370000|2021-10-29 09:06:10|2035.5|2035|2037|2036|2037|2036|2035.5|2035|988
1635498380000|2021-10-29 09:06:20|2036.5||2036.5||2036.5||2036.5||0
1635498390000|2021-10-29 09:06:30|2037|2036.5|2037|2036.5|2037.5|2036.5|2036.5|2036|1499
1635498400000|2021-10-29 09:06:40|2037.5|2037|2037.5|2037|2037.5|2037|2037.5|2036.5|1610
1635498410000|2021-10-29 09:06:50|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|924
1635498420000|2021-10-29 09:07:00|2036.5|2036|2037.5|2036.5|2037.5|2036.5|2036.5|2036|7275
1635498440000|2021-10-29 09:07:20|2037|2037|2038|2037|2038|2037|2037|2037|2048
1635498450000|2021-10-29 09:07:30|2037.5||2037.5||2038||2037.5||0
1635498460000|2021-10-29 09:07:40|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|0
1635498470000|2021-10-29 09:07:50|||||||||288
1635498480000|2021-10-29 09:08:00|2037.5|2037|2036.5|2036|2037.5|2037|2036.5|2036|2898
1635498500000|2021-10-29 09:08:20|2037|2036.5|2036|2035.5|2037|2036.5|2036|2035.5|2104
1635498510000|2021-10-29 09:08:30|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|13343
1635498520000|2021-10-29 09:08:40|2035.5|2035|2036|2035.5|2036|2035.5|2035.5|2034.5|1472
1635498530000|2021-10-29 09:08:50|||||||||250
1635498540000|2021-10-29 09:09:00|2036.5|2036|2036|2035.5|2036.5|2036|2036|2035.5|645
1635498550000|2021-10-29 09:09:10|2035.5|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|10378
1635498560000|2021-10-29 09:09:20|2035.5|2035|2034.5|2034|2036|2035|2034|2033.5|15070
1635498580000|2021-10-29 09:09:40|2034|2033|2033.5|2033|2034|2033.5|2033.5|2033|6545
1635498590000|2021-10-29 09:09:50|2034||2033.5||2034||2033.5||8270
1635498610000|2021-10-29 09:10:10|2033|2032.5|2032.5|2032|2033|2032.5|2032|2031.5|5220
1635498620000|2021-10-29 09:10:20|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|1530
1635498630000|2021-10-29 09:10:30|2033|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|13816
1635498640000|2021-10-29 09:10:40|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|100
1635498650000|2021-10-29 09:10:50|||||||||400
1635498680000|2021-10-29 09:11:20|2033.5|2033|2035|2034.5|2035|2034.5|2033|2032.5|6539
1635498690000|2021-10-29 09:11:30|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2033.5|2114
1635498700000|2021-10-29 09:11:40|2035|2034.5|2036|2035|2036|2035|2034.5|2034.5|1708
1635498710000|2021-10-29 09:11:50|2036.5|2035.5|2036.5|2036|2036.5|2036|2036.5|2035.5|3096
1635498720000|2021-10-29 09:12:00|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035|0
1635498730000|2021-10-29 09:12:10|2036.5||2036.5||2036.5||2036.5||1218
1635498740000|2021-10-29 09:12:20|2036|2036|2036.5|2036|2036.5|2036|2036|2036|1571
1635498750000|2021-10-29 09:12:30|2037|2036.5|2038|2037|2038|2037.5|2037|2036.5|17507
1635498760000|2021-10-29 09:12:40|2037.5|2037.5|2037.5|2037|2038|2037.5|2037|2036.5|3528
1635498770000|2021-10-29 09:12:50|||||||||336
1635498780000|2021-10-29 09:13:00|2037|2036.5|2037|2036.5|2037.5|2037|2036.5|2036|2846
1635498790000|2021-10-29 09:13:10|2037.5|2037|2037.5|2036.5|2038|2037.5|2037.5|2036.5|933
1635498830000|2021-10-29 09:13:50|2038|2037|2038.5|2038|2038.5|2038|2038|2037|8662
1635498840000|2021-10-29 09:14:00|2039|2037.5|2038.5|2038|2039|2038|2038.5|2037.5|6346
1635498850000|2021-10-29 09:14:10|2039|2038.5|2039|2038.5|2039.5|2039|2039|2038.5|1916
1635498860000|2021-10-29 09:14:20||2038||2038||2038||2038|20
1635498870000|2021-10-29 09:14:30|2038.5|2038.5|2038.5|2038|2039|2038.5|2038.5|2038|4036
1635498880000|2021-10-29 09:14:40|2039|2038.5|2039|2038.5|2039|2038.5|2039|2038.5|499
1635498890000|2021-10-29 09:14:50|2038.5|2038|2038|2037.5|2038.5|2038|2038|2037.5|2738
1635498900000|2021-10-29 09:15:00|2038.5||2038||2038.5||2038||3690
1635498910000|2021-10-29 09:15:10|2038.5|2038|2039|2038.5|2039.5|2038.5|2038|2038|6633
1635498920000|2021-10-29 09:15:20|2038.5|2038|2039|2038.5|2039.5|2038.5|2038.5|2038|5870
1635498940000|2021-10-29 09:15:40|2038.5|2038|2038.5|2038|2039|2038.5|2038.5|2038|1501
1635498950000|2021-10-29 09:15:50|2039|2038.5|2039.5|2038.5|2039.5|2038.5|2039|2038|5626
1635498960000|2021-10-29 09:16:00|2039|2039|2039.5|2039|2040|2039.5|2039|2039|2811
1635498970000|2021-10-29 09:16:10|||||||||600
1635498980000|2021-10-29 09:16:20|2040||2039.5||2040||2039.5||612
1635499000000|2021-10-29 09:16:40|2039|2038.5|2040|2039.5|2040|2039.5|2039|2038.5|6517
1635499010000|2021-10-29 09:16:50|2039.5|2039|2039.5|2039|2039.5|2039|2039|2038.5|1057
1635499020000|2021-10-29 09:17:00|2040|2039.5|2040|2039.5|2040|2039.5|2039|2038.5|5501
1635499030000|2021-10-29 09:17:10|2039.5|2039|2039|2038.5|2040|2039.5|2039|2038.5|1711
1635499040000|2021-10-29 09:17:20|2036|2035.5|2037.5|2037|2038.5|2037.5|2036|2035.5|57340
1635499050000|2021-10-29 09:17:30|2037|2036.5|2036|2035.5|2037|2037|2036|2035.5|500
1635499060000|2021-10-29 09:17:40|2035.5|2035|2036|2035|2036|2035.5|2035.5|2035|3920
1635499070000|2021-10-29 09:17:50|2035.5|2035.5|2036|2035|2036|2035.5|2035.5|2035|3171
1635499080000|2021-10-29 09:18:00|2035.5|2035.5|2036.5|2036|2037|2036|2035.5|2035|2738
1635499090000|2021-10-29 09:18:10|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|2503
1635499100000|2021-10-29 09:18:20||2035||2035||2035.5||2035|0
1635499110000|2021-10-29 09:18:30|2035.5|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|2469
1635499120000|2021-10-29 09:18:40|2035.5|2035|2035.5|2035|2036|2035|2035|2034.5|3480
1635499130000|2021-10-29 09:18:50|2035|2034.5|2034.5|2034|2035|2035|2034.5|2033.5|915
1635499140000|2021-10-29 09:19:00|2034|2033.5|2034|2033.5|2034.5|2034|2034|2033.5|2376
1635499150000|2021-10-29 09:19:10|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|1252
1635499160000|2021-10-29 09:19:20|2034|2033.5|2035.5|2034.5|2035.5|2035|2034|2033.5|2796
1635499170000|2021-10-29 09:19:30||2035||2035||2035||2034.5|0
1635499190000|2021-10-29 09:19:50|2036|2035.5|2036|2035.5|2036.5|2036|2036|2035|1455
1635499200000|2021-10-29 09:20:00|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|602
1635499210000|2021-10-29 09:20:10|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|669
1635499220000|2021-10-29 09:20:20|2035.5|2034|2035.5|2034.5|2035.5|2035|2035.5|2034|359
1635499230000|2021-10-29 09:20:30|2035|2035|2035.5|2034.5|2035.5|2035|2035|2034.5|853
1635499240000|2021-10-29 09:20:40|2035|2034|2034.5|2033.5|2035|2034.5|2034|2033|2465
1635499250000|2021-10-29 09:20:50|2035|2034|2034.5|2033.5|2035|2034.5|2034|2033.5|597
1635499260000|2021-10-29 09:21:00|2034|2034|2034|2033.5|2034.5|2034|2034|2033|197
1635499270000|2021-10-29 09:21:10||2033||2033.5||2033.5||2033|477
1635499280000|2021-10-29 09:21:20|2034.5|2034|2032.5|2032|2035|2034.5|2032.5|2032|17306
1635499290000|2021-10-29 09:21:30|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2032.5|2032|3585
1635499300000|2021-10-29 09:21:40|2034|2033|2033.5|2033|2034|2033.5|2033.5|2033|3244
1635499310000|2021-10-29 09:21:50|||||||||500
1635499320000|2021-10-29 09:22:00|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|621
1635499330000|2021-10-29 09:22:10|2034.5|2034|2035|2034.5|2035.5|2034.5|2034.5|2034|4776
1635499340000|2021-10-29 09:22:20|2035.5|2035|2036|2035|2036|2035.5|2035|2035|5177
1635499350000|2021-10-29 09:22:30|2035.5|2034.5|2034.5|2034|2035.5|2034.5|2034.5|2033.5|920
1635499360000|2021-10-29 09:22:40|2035|2034.5|2035|2034.5|2035|2034.5|2034.5|2034|1368
1635499370000|2021-10-29 09:22:50|2035.5|2035|2035.5|2035|2035.5|2035|2035|2035|850
1635499380000|2021-10-29 09:23:00|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|548
1635499390000|2021-10-29 09:23:10|2036.5|2036|2037|2036.5|2037|2036.5|2036|2035.5|3924
1635499400000|2021-10-29 09:23:20|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|1317
1635499410000|2021-10-29 09:23:30|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|60
1635499420000|2021-10-29 09:23:40||2036||2036.5||2036.5||2036|0
1635499430000|2021-10-29 09:23:50||2036||2036.5||2036.5||2036|0
1635499440000|2021-10-29 09:24:00|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|1194
1635499450000|2021-10-29 09:24:10|||||||||27
1635499460000|2021-10-29 09:24:20|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|290
1635499470000|2021-10-29 09:24:30|2037.5|2037|2037|2036.5|2037.5|2037|2037|2036.5|1111
1635499480000|2021-10-29 09:24:40|2036.5|2036|2037|2036|2037|2036.5|2036.5|2036|1167
1635499490000|2021-10-29 09:24:50|2036.5|2035.5|2037|2036|2037|2036|2036|2035.5|2649
1635499520000|2021-10-29 09:25:20|2036.5|2035.5|2036|2035|2037|2035.5|2035.5|2035|2337
1635499530000|2021-10-29 09:25:30|2035.5||2035.5||2035.5||2035.5||25
1635499540000|2021-10-29 09:25:40|2036|2035.5|2037|2036.5|2037|2036.5|2036|2035.5|1999
1635499550000|2021-10-29 09:25:50|2036.5|2036|2036.5|2036|2036.5|2036|2036.5|2036|3088
1635499560000|2021-10-29 09:26:00|||||||||7
1635499570000|2021-10-29 09:26:10|2037|2036.5|2037|2036.5|2037|2036.5|2037|2036.5|1347
1635499580000|2021-10-29 09:26:20|2036.5|2036|2037|2036|2037|2036|2036.5|2036|6703
1635499590000|2021-10-29 09:26:30|2036.5||2036.5||2036.5||2036.5||0
1635499600000|2021-10-29 09:26:40|2037|2036.5|2036.5|2036|2037|2036.5|2036|2035.5|5129
1635499610000|2021-10-29 09:26:50|2036|2035.5|2036|2035.5|2036|2035.5|2036|2035.5|0
1635499630000|2021-10-29 09:27:10|2035.5|2035|2036|2035|2036|2035|2035.5|2035|891
1635499640000|2021-10-29 09:27:20||2035.5||2035.5||2035.5||2035.5|0
1635499650000|2021-10-29 09:27:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|197
1635499680000|2021-10-29 09:28:00|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034.5|1301
1635499690000|2021-10-29 09:28:10|||||||||500
1635499700000|2021-10-29 09:28:20|2034.5|2034|2034|2033.5|2035|2034.5|2034|2033.5|3874
1635499710000|2021-10-29 09:28:30||2033||2033||2033||2033|2035
1635499720000|2021-10-29 09:28:40|2033.5|2032.5|2033|2032.5|2033.5|2032.5|2033|2032.5|2500
1635499730000|2021-10-29 09:28:50|2033.5|2033|2034|2033.5|2034|2033.5|2033.5|2033|2318
1635499750000|2021-10-29 09:29:10|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|169
1635499760000|2021-10-29 09:29:20|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|937
1635499770000|2021-10-29 09:29:30|||||||||1646
1635499780000|2021-10-29 09:29:40|2034.5|2034|2035|2034|2035|2034|2034.5|2034|7361
1635499790000|2021-10-29 09:29:50|2034.5|2034.5|2035|2034.5|2035.5|2035|2034.5|2034.5|3128
1635499800000|2021-10-29 09:30:00|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|1061
1635499810000|2021-10-29 09:30:10|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|988
1635499820000|2021-10-29 09:30:20|2036|2035.5|2035.5|2035|2036|2035.5|2035.5|2035|338
1635499830000|2021-10-29 09:30:30|2035|2034.5|2035.5|2034.5|2035.5|2035|2035|2034.5|2337
1635499840000|2021-10-29 09:30:40|2035|2034|2035|2034|2035|2034|2034.5|2034|200
1635499850000|2021-10-29 09:30:50|2034.5|2034.5|2034.5|2034|2035|2034.5|2034.5|2034|860
1635499860000|2021-10-29 09:31:00|2035|2034.5|2035|2034|2035|2034.5|2034.5|2034|1658
1635499870000|2021-10-29 09:31:10|2035.5|2034.5|2035.5|2035|2035.5|2035|2035.5|2034.5|1570
1635499880000|2021-10-29 09:31:20|2036|2035.5|2036|2035.5|2036|2035.5|2035.5|2035|1702
1635499890000|2021-10-29 09:31:30|2036.5||2036.5||2036.5||2036||5486
1635499900000|2021-10-29 09:31:40|2036||2036.5||2036.5||2036||0
1635499910000|2021-10-29 09:31:50|2036|2035|2035.5|2034.5|2036.5|2035|2035.5|2034.5|1684
1635499920000|2021-10-29 09:32:00|2035|2035|2035|2034|2035|2035|2035|2034|0
1635499930000|2021-10-29 09:32:10|2035.5|2034.5|2035.5|2035|2035.5|2035|2035.5|2034.5|1651
1635499950000|2021-10-29 09:32:30|2035|2034.5|2035.5|2035|2035.5|2035|2034.5|2033.5|13210
1635499970000|2021-10-29 09:32:50|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|3109
1635499980000|2021-10-29 09:33:00|2035|2034.5|2035.5|2035|2035.5|2035|2035|2034.5|197
1635499990000|2021-10-29 09:33:10|||||||||400
1635500000000|2021-10-29 09:33:20|2035|2034.5|2035|2034.5|2035.5|2035|2035|2034.5|2519
1635500010000|2021-10-29 09:33:30|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|4118
1635500020000|2021-10-29 09:33:40|2036|2035.5|2035.5|2034.5|2036|2035.5|2035|2034.5|4543
1635500030000|2021-10-29 09:33:50|2035|2035|2035.5|2034.5|2035.5|2035|2035|2034.5|1719
1635500040000|2021-10-29 09:34:00|2035||2035||2035||2035||215
1635500050000|2021-10-29 09:34:10|2035.5|2035|2035|2034.5|2035.5|2035|2035|2034.5|740
1635500060000|2021-10-29 09:34:20|2035.5|2035|2035.5|2035|2035.5|2035|2035.5|2035|927
1635500070000|2021-10-29 09:34:30|2036||2035.5||2036||2035.5||2609
1635500080000|2021-10-29 09:34:40|2035|2034.5|2035|2034.5|2035.5|2034.5|2035|2034|2704
1635500090000|2021-10-29 09:34:50|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|704
1635500100000|2021-10-29 09:35:00|2035|2034.5|2035|2034|2035|2034.5|2034.5|2034|565
1635500110000|2021-10-29 09:35:10|2034.5|2034.5|2034.5|2034|2034.5|2034.5|2034.5|2034|201
1635500120000|2021-10-29 09:35:20|2035|2034.5|2035|2034.5|2035|2034.5|2035|2034|280
1635500130000|2021-10-29 09:35:30|2034.5|2034|2034.5|2034|2034.5|2034|2034.5|2034|0
1635500140000|2021-10-29 09:35:40|2034|2033.5|2034.5|2034|2034.5|2034|2034|2033.5|6391
1635500150000|2021-10-29 09:35:50|2035||2035||2035||2035||0
1635500160000|2021-10-29 09:36:00|2034.5||2034.5||2034.5||2034.5||0
1635500180000|2021-10-29 09:36:20|2034|2033.5|2034|2033.5|2034|2033.5|2033.5|2033|2770
1635500190000|2021-10-29 09:36:30|2033.5|2033|2034|2033|2034|2033.5|2033.5|2033|245
1635500200000|2021-10-29 09:36:40|2033.5|2033.5|2033.5|2033|2034|2033.5|2033.5|2033|818
1635500210000|2021-10-29 09:36:50|2034|2033.5|2034|2033.5|2034|2033.5|2034|2033.5|724
1635500220000|2021-10-29 09:37:00|2033.5|2033|2033.5|2033|2033.5|2033|2033|2032.5|2815
1635500230000|2021-10-29 09:37:10|2033|2032.5|2033.5|2032.5|2033.5|2032.5|2033|2032.5|602
1635500250000|2021-10-29 09:37:30||2033||2033||2033||2033|0
1635500260000|2021-10-29 09:37:40|2034|2033.5|2034|2033|2034|2033.5|2033.5|2033|1235
1635500270000|2021-10-29 09:37:50||2033.5||2033.5||2033.5||2033|0
1635500280000|2021-10-29 09:38:00|||||||||722
1635500300000|2021-10-29 09:38:20|2033.5|2033|2033.5|2033|2033.5|2033|2033.5|2033|0
1635500310000|2021-10-29 09:38:30|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|6300
1635500330000|2021-10-29 09:38:50|||||||||100
1635500340000|2021-10-29 09:39:00|2033|2032.5|2033|2032.5|2033|2032.5|2032.5|2032|2251
1635500350000|2021-10-29 09:39:10|2033.5||2033||2033.5||2033||1804
1635500370000|2021-10-29 09:39:30||2032||2032.5||2032.5||2032|1769
1635500380000|2021-10-29 09:39:40|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|1554
1635500400000|2021-10-29 09:40:00|2032.5|2032|2032.5|2032|2032.5|2032|2032.5|2032|1114
1635500420000|2021-10-29 09:40:20|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|1191
1635500430000|2021-10-29 09:40:30|2032|2031.5|2032.5|2032|2032.5|2032|2032|2031.5|400
1635500440000|2021-10-29 09:40:40|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|80
1635500450000|2021-10-29 09:40:50|2033.5|2033|2033|2032.5|2033.5|2033|2033|2032.5|2342
1635500460000|2021-10-29 09:41:00|2033.5|2033|2032|2031.5|2033.5|2033|2032|2031.5|5621
1635500470000|2021-10-29 09:41:10|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2031|6443
1635500480000|2021-10-29 09:41:20|2032||2032||2032||2031.5||120
1635500490000|2021-10-29 09:41:30||2031.5||2031||2031.5||2031|0
1635500500000|2021-10-29 09:41:40|2031.5|2031.5|2031.5|2031|2031.5|2031.5|2031.5|2031|197
1635500510000|2021-10-29 09:41:50|2031|2030.5|2031|2030.5|2031|2030.5|2031|2030.5|1032
1635500520000|2021-10-29 09:42:00|2030.5|2030|2031|2030.5|2031.5|2031|2030.5|2030|6663
1635500530000|2021-10-29 09:42:10|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|7971
1635500540000|2021-10-29 09:42:20|2031.5|2031|2031.5|2030.5|2031.5|2031|2031.5|2030.5|1897
1635500550000|2021-10-29 09:42:30|2031|2030|2031|2030.5|2031.5|2030.5|2030.5|2030|2688
1635500560000|2021-10-29 09:42:40||2030||2030.5||2030.5||2030|400
1635500570000|2021-10-29 09:42:50|2030.5|2030|2030.5|2030|2031|2030.5|2030.5|2030|0
1635500580000|2021-10-29 09:43:00|||||||||1134
1635500600000|2021-10-29 09:43:20|2030|2029.5|2031|2030|2031|2030|2029.5|2029|16374
1635500610000|2021-10-29 09:43:30|2031.5|2030.5|2032|2031|2032|2031|2031.5|2030.5|8511
1635500620000|2021-10-29 09:43:40|2032.5|2031.5|2033|2032.5|2033|2032.5|2032.5|2031.5|3988
1635500640000|2021-10-29 09:44:00|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|7832
1635500650000|2021-10-29 09:44:10|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|3573
1635500670000|2021-10-29 09:44:30|2032.5|2032|2032|2031.5|2032.5|2032|2032|2031.5|813
1635500680000|2021-10-29 09:44:40|2032.5|2032|2032|2031.5|2032.5|2032|2031.5|2031|2869
1635500690000|2021-10-29 09:44:50|2032.5|2032|2031.5|2031|2032.5|2032|2031.5|2030.5|6875
1635500700000|2021-10-29 09:45:00|2032|2030.5|2031|2030.5|2032|2030.5|2031|2030.5|0
1635500710000|2021-10-29 09:45:10|2031.5|2031|2031|2030.5|2031.5|2031|2030.5|2029.5|15652
1635500720000|2021-10-29 09:45:20|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2030|199
1635500740000|2021-10-29 09:45:40|2031|2030.5|2030.5|2030|2031.5|2031|2030.5|2029.5|14989
1635500750000|2021-10-29 09:45:50|2031||2031||2031||2030.5||0
1635500760000|2021-10-29 09:46:00|2031.5|2030.5|2031|2030.5|2031.5|2031|2031|2030.5|1250
1635500770000|2021-10-29 09:46:10|2031.5|2029.5|2030|2029.5|2031.5|2030|2030|2029.5|15318
1635500780000|2021-10-29 09:46:20|2030.5|2030|2030.5|2030|2030.5|2030|2030|2030|598
1635500790000|2021-10-29 09:46:30|2031||2030.5||2031||2030.5||0
1635500800000|2021-10-29 09:46:40||2029.5||2030||2030||2029.5|0
1635500810000|2021-10-29 09:46:50|2031|2030.5|2030.5|2030|2031|2030.5|2030.5|2030|998
1635500820000|2021-10-29 09:47:00|2030|2029.5|2029|2028.5|2030|2029.5|2029|2028.5|5073
1635500830000|2021-10-29 09:47:10|||||||||1138
1635500840000|2021-10-29 09:47:20|||||||||1800
1635500860000|2021-10-29 09:47:40|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|1276
1635500880000|2021-10-29 09:48:00|2028.5|2028|2029|2028.5|2029|2028.5|2028.5|2028|5000
1635500890000|2021-10-29 09:48:10|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|2617
1635500900000|2021-10-29 09:48:20|2029|2028.5|2029|2028|2029.5|2028.5|2028.5|2028|1275
1635500910000|2021-10-29 09:48:30|2030|2028.5|2029.5|2029|2030|2029|2029|2028.5|24141
1635500920000|2021-10-29 09:48:40||2028.5||2029||2029||2028.5|1549
1635500930000|2021-10-29 09:48:50|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|2500
1635500940000|2021-10-29 09:49:00|2029.5|2029|2029|2028.5|2029.5|2029|2029|2028.5|10210
1635500960000|2021-10-29 09:49:20|2029.5|2029|2029.5|2028.5|2029.5|2029|2029|2028.5|4788
1635500970000|2021-10-29 09:49:30||2029||2029||2029||2028.5|0
1635500980000|2021-10-29 09:49:40|2030||2030||2030||2029.5||0
1635500990000|2021-10-29 09:49:50|2029.5||2029.5||2029.5||2029.5||0
1635501000000|2021-10-29 09:50:00|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|2493
1635501010000|2021-10-29 09:50:10|2029.5|2029.5|2030.5|2030|2030.5|2030|2029.5|2029.5|1141
1635501020000|2021-10-29 09:50:20|2031|2030.5|2031.5|2031|2032.5|2032|2031|2030.5|16469
1635501030000|2021-10-29 09:50:30|2032||2031.5||2032||2031.5||1000
1635501040000|2021-10-29 09:50:40|2032|2030.5|2032.5|2031.5|2032.5|2032|2031.5|2030.5|3234
1635501050000|2021-10-29 09:50:50|2032|2032|2032.5|2032|2032.5|2032|2032|2031.5|0
1635501060000|2021-10-29 09:51:00|2032|2031.5|2033.5|2032.5|2033.5|2032.5|2032|2031.5|2884
1635501070000|2021-10-29 09:51:10|2033|2032|2032.5|2032|2033.5|2032|2032.5|2032|197
1635501080000|2021-10-29 09:51:20|2033|2032.5|2033.5|2033|2033.5|2033|2033|2032.5|1400
1635501100000|2021-10-29 09:51:40|2033|2032.5|2033|2032.5|2033|2032.5|2033|2032.5|2474
1635501110000|2021-10-29 09:51:50|2033.5|2033|2033.5|2032.5|2033.5|2033|2033|2032.5|1454
1635501120000|2021-10-29 09:52:00|2033||2033||2033.5||2033||0
1635501130000|2021-10-29 09:52:10|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|1213
1635501140000|2021-10-29 09:52:20|2032.5|2032|2033|2032.5|2033|2032.5|2032.5|2032|2579
1635501150000|2021-10-29 09:52:30|2032.5|2032|2032.5|2031.5|2033|2032.5|2032|2031.5|8888
1635501160000|2021-10-29 09:52:40|2033|2032|2032.5|2032|2033|2032|2032.5|2032|0
1635501170000|2021-10-29 09:52:50|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|875
1635501200000|2021-10-29 09:53:20||2031.5||2032||2032||2031.5|0
1635501230000|2021-10-29 09:53:50|2032|2031.5|2032.5|2032|2033|2032.5|2032|2031.5|798
1635501240000|2021-10-29 09:54:00|||||||||100
1635501250000|2021-10-29 09:54:10|2033|2032.5|2032.5|2032|2033|2032.5|2032.5|2032|888
1635501260000|2021-10-29 09:54:20|2032|2031.5|2032|2031.5|2032.5|2032|2032|2031.5|1578
1635501280000|2021-10-29 09:54:40||2031||2031||2031||2031|1111
1635501290000|2021-10-29 09:54:50|2031.5|2031.5|2032|2031|2032|2031.5|2031.5|2031|1914
1635501300000|2021-10-29 09:55:00|2031.5|2031.5|2032|2031.5|2032|2031.5|2031.5|2031.5|0
1635501310000|2021-10-29 09:55:10|2032.5|2031|2031.5|2031|2032.5|2031|2031.5|2031|5876
1635501320000|2021-10-29 09:55:20|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|885
1635501350000|2021-10-29 09:55:50|2032|2031.5|2031.5|2031|2032|2031.5|2031.5|2031|1047
1635501360000|2021-10-29 09:56:00|2032|2031.5|2032|2031.5|2032|2031.5|2032|2031.5|1892
1635501370000|2021-10-29 09:56:10|||||||||4700
1635501390000|2021-10-29 09:56:30|||||||||400
1635501400000|2021-10-29 09:56:40|2031.5|2031|2032|2031.5|2032.5|2031.5|2031.5|2031|12139
1635501410000|2021-10-29 09:56:50|2031.5|2031|2031.5|2031|2031.5|2031.5|2031.5|2031|0
1635501420000|2021-10-29 09:57:00|2032||2032||2032||2032||0
1635501430000|2021-10-29 09:57:10|2031.5|2030.5|2030.5|2030|2031.5|2030.5|2030|2029.5|18097
1635501440000|2021-10-29 09:57:20|2031|2030.5|2031|2030.5|2031.5|2030.5|2030.5|2030.5|673
1635501460000|2021-10-29 09:57:40|2030.5|2030|2030.5|2030|2031|2030|2030.5|2030|2252
1635501500000|2021-10-29 09:58:20|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|2361
1635501520000|2021-10-29 09:58:40|2030|2029.5|2029.5|2029|2030|2029.5|2029.5|2029|2369
1635501530000|2021-10-29 09:58:50|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029.5|0
1635501540000|2021-10-29 09:59:00|2030.5|2030|2031|2030.5|2031|2030.5|2030.5|2030|1636
1635501550000|2021-10-29 09:59:10|||||||||300
1635501560000|2021-10-29 09:59:20|2030.5|2030|2030.5|2030|2030.5|2030|2030.5|2029.5|1032
1635501580000|2021-10-29 09:59:40|2031|2030.5|2030.5|2030|2031.5|2030.5|2030.5|2030|1238
1635501590000|2021-10-29 09:59:50|2030|2029.5|2030|2029.5|2030.5|2030|2030|2029.5|5472
1635501600000|2021-10-29 10:00:00|2030.5|2030|2030|2029.5|2030.5|2030|2030|2029.5|1810
1635501620000|2021-10-29 10:00:20|2029.5|2029|2029.5|2029|2029.5|2029|2029|2028.5|1643
1635501630000|2021-10-29 10:00:30|2030|2029.5|2030|2029|2030|2029.5|2029.5|2029|902
1635501640000|2021-10-29 10:00:40|2029.5|2029.5|2030.5|2030|2031|2030.5|2029.5|2029.5|19527
1635501650000|2021-10-29 10:00:50|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|2453
1635501660000|2021-10-29 10:01:00|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|2356
1635501670000|2021-10-29 10:01:10|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|758
1635501680000|2021-10-29 10:01:20|2030.5|2030|2029.5|2029|2030.5|2030|2029.5|2029|2852
1635501690000|2021-10-29 10:01:30|2029|2028.5|2029.5|2029|2029.5|2029|2029|2028.5|1573
1635501700000|2021-10-29 10:01:40|2030|2028.5|2029.5|2029|2030|2029|2029.5|2028.5|1438
1635501710000|2021-10-29 10:01:50|2030|2029.5|2030|2029.5|2030|2029.5|2030|2029.5|1265
1635501720000|2021-10-29 10:02:00|2030.5|2030|2030.5|2030|2030.5|2030|2030|2029.5|2747
1635501730000|2021-10-29 10:02:10|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|252
1635501740000|2021-10-29 10:02:20|2030|2029.5|2030|2029.5|2030|2029.5|2029.5|2029|0
1635501760000|2021-10-29 10:02:40|||||||||146
1635501780000|2021-10-29 10:03:00|2030.5|2030|2028.5|2028|2030.5|2030|2028.5|2028|16007
1635501790000|2021-10-29 10:03:10|2029|2028.5|2029|2028.5|2029|2028.5|2028.5|2028.5|854
1635501800000|2021-10-29 10:03:20|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|1639
1635501810000|2021-10-29 10:03:30|2028|2027.5|2028.5|2028|2028.5|2028|2028|2027.5|2440
1635501820000|2021-10-29 10:03:40|2028|2027.5|2028|2027.5|2028.5|2027.5|2027.5|2027|13054
1635501830000|2021-10-29 10:03:50|2028.5|2028|2028|2027.5|2028.5|2028|2028|2027.5|2242
1635501840000|2021-10-29 10:04:00|2028.5|2028|2028.5|2028|2028.5|2028|2028|2027.5|0
1635501850000|2021-10-29 10:04:10|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|1199
1635501860000|2021-10-29 10:04:20|2028|2027.5|2027.5|2027|2028|2027.5|2027.5|2027|2318
1635501870000|2021-10-29 10:04:30|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|1198
1635501880000|2021-10-29 10:04:40|||||||||263
1635501890000|2021-10-29 10:04:50|||||||||1000
1635501900000|2021-10-29 10:05:00|2026.5|2026|2026.5|2026|2027|2026.5|2026.5|2026|1696
1635501910000|2021-10-29 10:05:10|2027||2026.5||2027||2026.5||0
1635501920000|2021-10-29 10:05:20|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|2663
1635501930000|2021-10-29 10:05:30|2025.5|2025|2026|2025|2026|2025.5|2025.5|2025|1033
1635501940000|2021-10-29 10:05:40|2025.5|2025.5|2026|2025|2026|2025.5|2025.5|2025|1000
1635501950000|2021-10-29 10:05:50|2025.5|2023.5|2025.5|2025|2026|2025|2024.5|2023.5|24816
1635501960000|2021-10-29 10:06:00|||||||||1121
1635501970000|2021-10-29 10:06:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|3741
1635501980000|2021-10-29 10:06:20|2026.5|2025|2025.5|2025|2026.5|2025|2025.5|2025|2839
1635501990000|2021-10-29 10:06:30|2026||2026||2026||2025.5||0
1635502000000|2021-10-29 10:06:40|2025.5||2025.5||2026||2025.5||4050
1635502010000|2021-10-29 10:06:50|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|1604
1635502020000|2021-10-29 10:07:00||2024||2024||2024||2024|548
1635502030000|2021-10-29 10:07:10|2024.5||2024.5||2024.5||2024.5||3186
1635502040000|2021-10-29 10:07:20|||||||||2100
1635502050000|2021-10-29 10:07:30|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|5761
1635502060000|2021-10-29 10:07:40||2023||2023.5||2023.5||2023|10600
1635502070000|2021-10-29 10:07:50|2024.5|2023|2024.5|2023.5|2024.5|2023.5|2024.5|2023|602
1635502080000|2021-10-29 10:08:00|2024|2023|2024|2023.5|2024|2023.5|2024|2023|1010
1635502100000|2021-10-29 10:08:20|2023.5|2023|2023.5|2023|2024|2023|2023.5|2023|1432
1635502120000|2021-10-29 10:08:40|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|2143
1635502130000|2021-10-29 10:08:50|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2022.5|1976
1635502140000|2021-10-29 10:09:00|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|0
1635502150000|2021-10-29 10:09:10|2023|2022.5|2023.5|2023|2023.5|2023|2023|2022.5|1635
1635502160000|2021-10-29 10:09:20|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022.5|1369
1635502170000|2021-10-29 10:09:30|2023.5|2023|2023.5|2023|2023.5|2023|2023|2022.5|5386
1635502180000|2021-10-29 10:09:40||2022.5||2023||2023||2022.5|100
1635502190000|2021-10-29 10:09:50|2023|2022.5|2023|2022.5|2023.5|2022.5|2023|2022.5|2134
1635502200000|2021-10-29 10:10:00|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|521
1635502210000|2021-10-29 10:10:10|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|1000
1635502220000|2021-10-29 10:10:20|2023|2022.5|2023.5|2022.5|2023.5|2022.5|2023|2022.5|1664
1635502230000|2021-10-29 10:10:30||2023||2023||2023||2023|1031
1635502240000|2021-10-29 10:10:40|2024||2024||2024||2024||0
1635502270000|2021-10-29 10:11:10|2023.5|2023.5|2025|2024.5|2025.5|2025|2023.5|2023.5|16386
1635502290000|2021-10-29 10:11:30|2024.5|2024|2024.5|2024|2024.5|2024|2024.5|2024|1311
1635502300000|2021-10-29 10:11:40|||||||||400
1635502310000|2021-10-29 10:11:50|2025|2023.5|2025|2024.5|2025.5|2024.5|2025|2023.5|7548
1635502320000|2021-10-29 10:12:00|2025.5|2025|2026|2025|2026|2025|2025|2024.5|3820
1635502330000|2021-10-29 10:12:10|2025.5|2025.5|2026|2025.5|2026.5|2026|2025.5|2025.5|1200
1635502340000|2021-10-29 10:12:20||2025||2025.5||2025.5||2025|0
1635502350000|2021-10-29 10:12:30|2025.5|2025|2025.5|2025|2026|2025.5|2025.5|2025|1881
1635502360000|2021-10-29 10:12:40|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|3710
1635502370000|2021-10-29 10:12:50|2025|2024.5|2025|2024.5|2025.5|2025|2025|2024.5|7102
1635502380000|2021-10-29 10:13:00|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|7586
1635502390000|2021-10-29 10:13:10|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|474
1635502400000|2021-10-29 10:13:20|2024||2023.5||2024||2023.5||0
1635502410000|2021-10-29 10:13:30|2023|2022.5|2022|2021.5|2023|2022.5|2022|2021.5|1926
1635502420000|2021-10-29 10:13:40|2021.5|2021|2021.5|2021|2022|2021|2021.5|2021|2702
1635502430000|2021-10-29 10:13:50|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|2933
1635502440000|2021-10-29 10:14:00|2021|2020.5|2020.5|2020|2021|2020.5|2020|2019.5|13302
1635502450000|2021-10-29 10:14:10|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|565
1635502460000|2021-10-29 10:14:20|||||||||975
1635502470000|2021-10-29 10:14:30|2021|2020.5|2021|2020.5|2021.5|2021|2020.5|2020|8480
1635502480000|2021-10-29 10:14:40||2020||2020||2020||2020|874
1635502490000|2021-10-29 10:14:50|2020.5||2020.5||2020.5||2020.5||400
1635502510000|2021-10-29 10:15:10|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|10645
1635502520000|2021-10-29 10:15:20|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|500
1635502530000|2021-10-29 10:15:30|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|1680
1635502540000|2021-10-29 10:15:40||2019||2019.5||2019.5||2019|0
1635502550000|2021-10-29 10:15:50|2019.5|2019|2019|2018|2019.5|2019|2018.5|2018|3858
1635502560000|2021-10-29 10:16:00|2018.5|2018.5|2018|2017.5|2018.5|2018.5|2017.5|2017|6031
1635502570000|2021-10-29 10:16:10|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|3019
1635502580000|2021-10-29 10:16:20|2017|2016.5|2019|2018|2019|2018|2017|2016.5|11428
1635502590000|2021-10-29 10:16:30|2019.5|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|200
1635502600000|2021-10-29 10:16:40|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|270
1635502610000|2021-10-29 10:16:50|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|7264
1635502620000|2021-10-29 10:17:00|2019.5|2018.5|2019.5|2019|2020|2019|2019|2018.5|1729
1635502630000|2021-10-29 10:17:10||2018.5||2018.5||2019||2018.5|0
1635502640000|2021-10-29 10:17:20||2019||2019||2019||2018.5|0
1635502650000|2021-10-29 10:17:30|2019|2018.5|2019|2018|2019|2018.5|2018.5|2018|5073
1635502660000|2021-10-29 10:17:40|2018.5|2017.5|2018.5|2018|2019|2018.5|2018.5|2017.5|10346
1635502670000|2021-10-29 10:17:50||2017.5||2018||2018||2017.5|6024
1635502680000|2021-10-29 10:18:00|2019||2018.5||2019||2018.5||1435
1635502690000|2021-10-29 10:18:10|2019|2018.5|2019|2018.5|2019.5|2019|2018.5|2018.5|7178
1635502700000|2021-10-29 10:18:20|2018.5|2018|2018|2017.5|2019|2018|2018|2017.5|3913
1635502710000|2021-10-29 10:18:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|408
1635502720000|2021-10-29 10:18:40||2017.5||2018||2018||2017.5|855
1635502730000|2021-10-29 10:18:50||2017.5||2018||2018||2017.5|1240
1635502740000|2021-10-29 10:19:00|2019|2017.5|2019|2018.5|2019|2018.5|2019|2017.5|2302
1635502750000|2021-10-29 10:19:10|2019.5|2018|2018.5|2018|2019.5|2018.5|2018.5|2018|4327
1635502760000|2021-10-29 10:19:20|2019||2019||2019||2018.5||1986
1635502770000|2021-10-29 10:19:30||2018.5||2018.5||2018.5||2018.5|224
1635502780000|2021-10-29 10:19:40|2018.5|2018|2018.5|2018|2019|2018|2018.5|2018|8406
1635502790000|2021-10-29 10:19:50|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018.5|39372
1635502800000|2021-10-29 10:20:00|2019.5|2019|2019.5|2019|2020|2019|2019|2018.5|6094
1635502810000|2021-10-29 10:20:10|2020|2019.5|2020.5|2020|2021|2020|2019.5|2019.5|2526
1635502830000|2021-10-29 10:20:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|2533
1635502840000|2021-10-29 10:20:40|||||||||6994
1635502850000|2021-10-29 10:20:50|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|1364
1635502860000|2021-10-29 10:21:00||2019.5||2019.5||2019.5||2019.5|0
1635502870000|2021-10-29 10:21:10|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2018.5|11901
1635502880000|2021-10-29 10:21:20|2020.5|2019|2019.5|2019|2020.5|2019|2019.5|2019|3781
1635502890000|2021-10-29 10:21:30|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3169
1635502900000|2021-10-29 10:21:40|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1631
1635502910000|2021-10-29 10:21:50|2020||2019.5||2020||2019.5||15250
1635502920000|2021-10-29 10:22:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|599
1635502930000|2021-10-29 10:22:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|2699
1635502940000|2021-10-29 10:22:20|2018.5|2018|2017.5|2017|2018.5|2018|2017.5|2017|4987
1635502960000|2021-10-29 10:22:40|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|1907
1635502970000|2021-10-29 10:22:50|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|1414
1635502990000|2021-10-29 10:23:10|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2016.5|5715
1635503000000|2021-10-29 10:23:20|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|1098
1635503010000|2021-10-29 10:23:30|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|1878
1635503020000|2021-10-29 10:23:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|1016
1635503030000|2021-10-29 10:23:50|2017.5|2017|2018|2017|2018|2017|2017|2017|122
1635503040000|2021-10-29 10:24:00|2017.5|2016.5|2017|2016.5|2017.5|2016.5|2017|2016.5|900
1635503050000|2021-10-29 10:24:10|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|3060
1635503060000|2021-10-29 10:24:20|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2016.5|8453
1635503070000|2021-10-29 10:24:30||2016.5||2016.5||2016.5||2016.5|0
1635503080000|2021-10-29 10:24:40|2018|2017|2018|2017.5|2018.5|2017.5|2018|2017|5705
1635503090000|2021-10-29 10:24:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|599
1635503100000|2021-10-29 10:25:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|457
1635503120000|2021-10-29 10:25:20|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1300
1635503130000|2021-10-29 10:25:30|2017|2016.5|2017.5|2017|2018|2017.5|2017|2016.5|2399
1635503140000|2021-10-29 10:25:40|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2016.5|478
1635503150000|2021-10-29 10:25:50|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|821
1635503160000|2021-10-29 10:26:00|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|3724
1635503170000|2021-10-29 10:26:10|2016.5|2016|2016.5|2016|2016.5|2016.5|2016.5|2016|2369
1635503180000|2021-10-29 10:26:20|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|200
1635503190000|2021-10-29 10:26:30|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2016.5|907
1635503200000|2021-10-29 10:26:40|2018|2016.5|2017.5|2017|2018|2017|2017.5|2016.5|5833
1635503210000|2021-10-29 10:26:50|2018||2017.5||2018||2017.5||4560
1635503230000|2021-10-29 10:27:10|2018||2017.5||2018||2017.5||2811
1635503240000|2021-10-29 10:27:20|2018||2017.5||2018||2017.5||1376
1635503250000|2021-10-29 10:27:30|2018||2017.5||2018||2017.5||28385
1635503260000|2021-10-29 10:27:40|2018|2016.5|2017.5|2017|2018|2017|2017|2016.5|14695
1635503270000|2021-10-29 10:27:50|2018|2017.5|2018.5|2017.5|2018.5|2018|2017.5|2017.5|18056
1635503290000|2021-10-29 10:28:10|2018||2018||2018||2018||0
1635503330000|2021-10-29 10:28:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|4007
1635503340000|2021-10-29 10:29:00|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|2482
1635503350000|2021-10-29 10:29:10|2016|2015.5|2014.5|2014|2016|2015.5|2014.5|2014|36862
1635503360000|2021-10-29 10:29:20|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|3489
1635503370000|2021-10-29 10:29:30|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|3685
1635503380000|2021-10-29 10:29:40|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|5325
1635503390000|2021-10-29 10:29:50|2016|2015.5|2016|2015.5|2016.5|2015.5|2016|2015.5|616
1635503400000|2021-10-29 10:30:00|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1476
1635503410000|2021-10-29 10:30:10|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|1541
1635503420000|2021-10-29 10:30:20|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016|2803
1635503430000|2021-10-29 10:30:30|2017|2016|2017|2016|2017.5|2016|2017|2016|6179
1635503440000|2021-10-29 10:30:40|2017.5|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|7749
1635503450000|2021-10-29 10:30:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|3414
1635503460000|2021-10-29 10:31:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1194
1635503470000|2021-10-29 10:31:10|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|3089
1635503480000|2021-10-29 10:31:20|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|2749
1635503490000|2021-10-29 10:31:30|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|2378
1635503500000|2021-10-29 10:31:40|2016.5|2016|2017|2016.5|2017|2016.5|2016|2015.5|3286
1635503510000|2021-10-29 10:31:50|||||||||1050
1635503520000|2021-10-29 10:32:00|2016.5|2016|2017.5|2017|2017.5|2017|2016.5|2016|7881
1635503540000|2021-10-29 10:32:20|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|2521
1635503550000|2021-10-29 10:32:30|2016.5|2016|2017.5|2016.5|2017.5|2017|2016|2015.5|9706
1635503560000|2021-10-29 10:32:40|2017|2017|2017.5|2017|2017.5|2017|2017|2016.5|0
1635503570000|2021-10-29 10:32:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|1793
1635503580000|2021-10-29 10:33:00|2017.5|2017|2017.5|2017|2018|2017|2017|2017|1900
1635503590000|2021-10-29 10:33:10|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|235
1635503600000|2021-10-29 10:33:20|2017.5|2017|2018|2017|2018|2017.5|2017.5|2017|3569
1635503610000|2021-10-29 10:33:30|2017.5|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|1469
1635503620000|2021-10-29 10:33:40|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|1399
1635503630000|2021-10-29 10:33:50|2017|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|503
1635503640000|2021-10-29 10:34:00|2018|2017|2018|2017.5|2018|2017.5|2018|2017|400
1635503660000|2021-10-29 10:34:20|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|1055
1635503670000|2021-10-29 10:34:30|2018||2018||2018||2017.5||1612
1635503680000|2021-10-29 10:34:40|2017.5|2017.5|2018|2017.5|2018.5|2018|2017.5|2017|3535
1635503690000|2021-10-29 10:34:50|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|2490
1635503700000|2021-10-29 10:35:00|||||||||2220
1635503710000|2021-10-29 10:35:10|2018|2017.5|2017.5|2017|2018|2017.5|2017|2016.5|10343
1635503740000|2021-10-29 10:35:40|2017|2016.5|2017.5|2017|2018|2017.5|2017|2016.5|6215
1635503750000|2021-10-29 10:35:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|837
1635503760000|2021-10-29 10:36:00|||||||||300
1635503780000|2021-10-29 10:36:20|2018.5|2018|2019|2018.5|2019|2018.5|2018|2017.5|8754
1635503790000|2021-10-29 10:36:30|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|1436
1635503800000|2021-10-29 10:36:40|2018.5|2018|2019|2018|2019|2018|2018.5|2018|2912
1635503810000|2021-10-29 10:36:50|2018.5||2018.5||2018.5||2018.5||0
1635503820000|2021-10-29 10:37:00|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|5182
1635503830000|2021-10-29 10:37:10|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|1007
1635503840000|2021-10-29 10:37:20|2019.5|2019|2020.5|2020|2021|2020.5|2019.5|2019|5645
1635503850000|2021-10-29 10:37:30|||||||||1425
1635503860000|2021-10-29 10:37:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|1050
1635503870000|2021-10-29 10:37:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|198
1635503890000|2021-10-29 10:38:10|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|10069
1635503900000|2021-10-29 10:38:20|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|2848
1635503910000|2021-10-29 10:38:30|2021||2021||2021||2021||1599
1635503920000|2021-10-29 10:38:40|2020.5|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|0
1635503930000|2021-10-29 10:38:50|2020|2019.5|2020.5|2020|2021|2020|2020|2019.5|594
1635503940000|2021-10-29 10:39:00|2021|2019.5|2020|2019|2021|2019.5|2019.5|2019|4980
1635503950000|2021-10-29 10:39:10|2019.5|2019.5|2020.5|2019.5|2020.5|2020|2019.5|2019|3292
1635503960000|2021-10-29 10:39:20|2021|2020|2021|2020.5|2021|2020.5|2020.5|2020|2209
1635503970000|2021-10-29 10:39:30|2021.5|2021|2021.5|2021|2021.5|2021|2021|2020.5|2053
1635503980000|2021-10-29 10:39:40|2022|2021.5|2022.5|2022|2023|2022.5|2022|2021.5|4218
1635503990000|2021-10-29 10:39:50|2023|2022.5|2023.5|2023|2023.5|2023|2022.5|2022|5843
1635504000000|2021-10-29 10:40:00|2023|2022.5|2023|2022.5|2023|2022.5|2023|2022|1774
1635504010000|2021-10-29 10:40:10|2022.5|2022|2023|2022.5|2023.5|2022.5|2022.5|2022|1162
1635504020000|2021-10-29 10:40:20|2023.5||2023.5||2023.5||2023||0
1635504030000|2021-10-29 10:40:30|2023|2023|2023.5|2023|2024|2023.5|2023|2023|2270
1635504040000|2021-10-29 10:40:40|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|1696
1635504060000|2021-10-29 10:41:00|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|1531
1635504070000|2021-10-29 10:41:10|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|3264
1635504080000|2021-10-29 10:41:20|2021.5|2021|2022|2021.5|2022|2021.5|2021|2020.5|7883
1635504090000|2021-10-29 10:41:30|2021.5|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1635504100000|2021-10-29 10:41:40|2021||2021||2021||2021||400
1635504110000|2021-10-29 10:41:50||2020||2020.5||2020.5||2020|1422
1635504120000|2021-10-29 10:42:00|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|198
1635504130000|2021-10-29 10:42:10|2021.5|2020|2021|2020.5|2021.5|2020.5|2021|2020|3426
1635504140000|2021-10-29 10:42:20|2021.5||2021||2021.5||2021||0
1635504150000|2021-10-29 10:42:30|2021.5||2021||2021.5||2021||0
1635504160000|2021-10-29 10:42:40|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|3374
1635504170000|2021-10-29 10:42:50|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|991
1635504180000|2021-10-29 10:43:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1360
1635504190000|2021-10-29 10:43:10|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|1271
1635504200000|2021-10-29 10:43:20|2022.5|2022|2022.5|2022|2023|2022|2022.5|2022|237
1635504210000|2021-10-29 10:43:30|2022|2021.5|2022.5|2021.5|2022.5|2021.5|2022|2021.5|485
1635504220000|2021-10-29 10:43:40|2022|2022|2022.5|2022|2022.5|2022|2022|2021.5|683
1635504230000|2021-10-29 10:43:50|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|943
1635504250000|2021-10-29 10:44:10|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|1591
1635504260000|2021-10-29 10:44:20|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|201
1635504270000|2021-10-29 10:44:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|3734
1635504280000|2021-10-29 10:44:40|2021|2019.5|2020.5|2020|2021|2020|2020|2019.5|5046
1635504290000|2021-10-29 10:44:50||2019.5||2019.5||2019.5||2019.5|141
1635504300000|2021-10-29 10:45:00||2020||2020||2020||2020|0
1635504310000|2021-10-29 10:45:10|2020|2019.5|2021|2020|2021|2020|2020|2019.5|1080
1635504320000|2021-10-29 10:45:20|2020.5|2019.5|2020.5|2019.5|2021|2020|2020|2019.5|2362
1635504330000|2021-10-29 10:45:30||2020||2020||2020||2020|17
1635504340000|2021-10-29 10:45:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|0
1635504350000|2021-10-29 10:45:50|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|598
1635504360000|2021-10-29 10:46:00|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1765
1635504370000|2021-10-29 10:46:10|2021|2019.5|2020.5|2020|2021|2020|2020|2019.5|17767
1635504390000|2021-10-29 10:46:30|||||||||234
1635504400000|2021-10-29 10:46:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|2758
1635504410000|2021-10-29 10:46:50|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|2642
1635504420000|2021-10-29 10:47:00|2019|2018.5|2017.5|2017|2019|2018.5|2017.5|2017|5140
1635504430000|2021-10-29 10:47:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2361
1635504440000|2021-10-29 10:47:20|2018|2017.5|2018|2017|2018|2017.5|2018|2017|970
1635504450000|2021-10-29 10:47:30|2017.5||2017.5||2017.5||2017.5||306
1635504460000|2021-10-29 10:47:40|2017|2016.5|2017|2016.5|2017.5|2016.5|2017|2016.5|1441
1635504470000|2021-10-29 10:47:50|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|5959
1635504480000|2021-10-29 10:48:00|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|400
1635504490000|2021-10-29 10:48:10|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|6906
1635504500000|2021-10-29 10:48:20|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|5156
1635504510000|2021-10-29 10:48:30|2016.5|2016|2016.5|2016|2017|2016.5|2016|2016|3064
1635504520000|2021-10-29 10:48:40|2017|2015.5|2016.5|2015.5|2017|2016|2016.5|2015.5|2612
1635504530000|2021-10-29 10:48:50|2017|2016|2016.5|2016|2017|2016.5|2016.5|2015.5|2670
1635504540000|2021-10-29 10:49:00|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|4875
1635504550000|2021-10-29 10:49:10|2016.5|2015|2016|2015.5|2016.5|2015.5|2016|2015|1619
1635504570000|2021-10-29 10:49:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1759
1635504580000|2021-10-29 10:49:40|2017|2016.5|2017|2016|2017|2016.5|2016.5|2016|2335
1635504590000|2021-10-29 10:49:50|2016.5|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|3664
1635504610000|2021-10-29 10:50:10|2016|2015|2015.5|2015|2016|2015.5|2015.5|2015|2043
1635504620000|2021-10-29 10:50:20|||||||||32
1635504630000|2021-10-29 10:50:30|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|766
1635504640000|2021-10-29 10:50:40|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|0
1635504650000|2021-10-29 10:50:50|2015.5|2015|2016|2015|2016|2015|2015.5|2015|900
1635504660000|2021-10-29 10:51:00|2015.5|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|179
1635504670000|2021-10-29 10:51:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|4175
1635504680000|2021-10-29 10:51:20|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|5622
1635504690000|2021-10-29 10:51:30|2014.5|2014|2014.5|2013.5|2014.5|2014|2014.5|2013.5|2022
1635504700000|2021-10-29 10:51:40|2015|2014|2014.5|2014|2015|2014.5|2014.5|2014|3647
1635504710000|2021-10-29 10:51:50|2015|2014.5|2016|2015.5|2016|2015.5|2015|2014.5|2540
1635504720000|2021-10-29 10:52:00|||||||||452
1635504730000|2021-10-29 10:52:10|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|199
1635504740000|2021-10-29 10:52:20|2016|2015.5|2016|2015|2016|2015.5|2016|2015|2481
1635504750000|2021-10-29 10:52:30|2015.5|2015.5|2016|2015.5|2016|2015.5|2015.5|2015.5|1894
1635504760000|2021-10-29 10:52:40|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|1336
1635504780000|2021-10-29 10:53:00|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|2577
1635504790000|2021-10-29 10:53:10||2015.5||2016||2016||2015.5|1530
1635504800000|2021-10-29 10:53:20|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|1661
1635504810000|2021-10-29 10:53:30|2017||2016.5||2017||2016.5||1447
1635504820000|2021-10-29 10:53:40|2017||2016.5||2017||2016.5||0
1635504830000|2021-10-29 10:53:50|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|2786
1635504840000|2021-10-29 10:54:00|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|2042
1635504860000|2021-10-29 10:54:20|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|2589
1635504870000|2021-10-29 10:54:30|2015.5|2015|2016|2015.5|2016.5|2015.5|2015.5|2015|16030
1635504880000|2021-10-29 10:54:40|2016.5|2016|2017|2016.5|2017|2016.5|2016|2016|9193
1635504890000|2021-10-29 10:54:50|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|1700
1635504900000|2021-10-29 10:55:00|2017|2015.5|2016.5|2015.5|2017|2016|2016|2015.5|2726
1635504910000|2021-10-29 10:55:10|2016|2016|2016|2015.5|2016.5|2016|2016|2015.5|692
1635504920000|2021-10-29 10:55:20|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1635504930000|2021-10-29 10:55:30|2017|2016.5|2017.5|2017|2017.5|2017|2016.5|2016.5|23950
1635504940000|2021-10-29 10:55:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|199
1635504950000|2021-10-29 10:55:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2077
1635504960000|2021-10-29 10:56:00|2018|2016.5|2017.5|2017|2018|2017|2017.5|2016.5|3467
1635504980000|2021-10-29 10:56:20|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017.5|20355
1635504990000|2021-10-29 10:56:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|937
1635505000000|2021-10-29 10:56:40||2017.5||2017.5||2017.5||2017.5|400
1635505010000|2021-10-29 10:56:50||2018||2017.5||2018||2017.5|0
1635505020000|2021-10-29 10:57:00||2018||2018||2018||2018|745
1635505030000|2021-10-29 10:57:10|||||||||400
1635505040000|2021-10-29 10:57:20|2018|2017.5|2018|2017.5|2018.5|2017.5|2018|2017.5|12092
1635505050000|2021-10-29 10:57:30||2017||2017.5||2017.5||2017|0
1635505060000|2021-10-29 10:57:40||2017||2017||2017.5||2017|473
1635505070000|2021-10-29 10:57:50|2017.5||2017.5||2017.5||2017.5||0
1635505080000|2021-10-29 10:58:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|3201
1635505090000|2021-10-29 10:58:10|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|31119
1635505100000|2021-10-29 10:58:20|2018.5||2018.5||2018.5||2018||11626
1635505110000|2021-10-29 10:58:30|2018|2017|2018|2017.5|2018|2017.5|2017.5|2017|920
1635505120000|2021-10-29 10:58:40|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|8051
1635505130000|2021-10-29 10:58:50|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|2499
1635505140000|2021-10-29 10:59:00||2016.5||2017||2017||2016.5|0
1635505150000|2021-10-29 10:59:10|2017|2016.5|2018|2017|2018|2017|2017|2016.5|0
1635505160000|2021-10-29 10:59:20|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017.5|1327
1635505170000|2021-10-29 10:59:30|2018.5|2018|2018|2017|2018.5|2018|2018|2017|1731
1635505180000|2021-10-29 10:59:40|2017.5||2017.5||2017.5||2017.5||0
1635505190000|2021-10-29 10:59:50|2017|2016.5|2018|2017|2018|2017.5|2017|2016.5|673
1635505200000|2021-10-29 11:00:00|2017.5|2016.5|2016.5|2016|2017.5|2016.5|2016.5|2016|3273
1635505210000|2021-10-29 11:00:10|||||||||168
1635505220000|2021-10-29 11:00:20|||||||||4508
1635505230000|2021-10-29 11:00:30|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|6041
1635505240000|2021-10-29 11:00:40|2016.5|2016|2017|2016.5|2017|2016.5|2016|2016|6923
1635505250000|2021-10-29 11:00:50|2017.5||2017||2017.5||2017||1280
1635505260000|2021-10-29 11:01:00|2017.5|2017|2018|2017|2018|2017.5|2017|2017|13715
1635505270000|2021-10-29 11:01:10|2017.5||2018||2018||2017.5||0
1635505280000|2021-10-29 11:01:20|2017.5||2018||2018||2017.5||0
1635505290000|2021-10-29 11:01:30|2017.5||2017.5||2017.5||2017.5||0
1635505300000|2021-10-29 11:01:40|||||||||1815
1635505310000|2021-10-29 11:01:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1168
1635505320000|2021-10-29 11:02:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|1110
1635505330000|2021-10-29 11:02:10|2017.5|2017|2018|2017.5|2018.5|2018|2017.5|2017|4191
1635505340000|2021-10-29 11:02:20|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|1060
1635505350000|2021-10-29 11:02:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2641
1635505360000|2021-10-29 11:02:40|2017.5|2017|2017|2016.5|2018|2017|2017|2016.5|12533
1635505370000|2021-10-29 11:02:50|2017.5|2017|2018|2017.5|2018|2017.5|2017|2016.5|7780
1635505380000|2021-10-29 11:03:00|2018.5|2018|2018.5|2018|2019|2018.5|2018|2017.5|4331
1635505390000|2021-10-29 11:03:10|2019||2019||2019||2018.5||244
1635505400000|2021-10-29 11:03:20|2019.5|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3431
1635505410000|2021-10-29 11:03:30||2018.5||2019||2019||2018.5|0
1635505420000|2021-10-29 11:03:40|2020|2019.5|2020|2019|2020|2019.5|2020|2019|199
1635505430000|2021-10-29 11:03:50|2019.5||2020||2020||2019.5||761
1635505440000|2021-10-29 11:04:00|2019.5|2019.5|2020|2019.5|2020|2019.5|2019.5|2019.5|286
1635505450000|2021-10-29 11:04:10|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|5500
1635505460000|2021-10-29 11:04:20|2019.5|2019|2019.5|2019|2019.5|2019.5|2019.5|2019|1486
1635505470000|2021-10-29 11:04:30|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|928
1635505480000|2021-10-29 11:04:40|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|1573
1635505490000|2021-10-29 11:04:50|2019.5|2019|2019.5|2019|2020|2019|2019|2018.5|6214
1635505500000|2021-10-29 11:05:00|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|862
1635505510000|2021-10-29 11:05:10|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|210
1635505520000|2021-10-29 11:05:20|2020||2019.5||2020||2019.5||0
1635505530000|2021-10-29 11:05:30|||||||||1000
1635505540000|2021-10-29 11:05:40|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|2243
1635505550000|2021-10-29 11:05:50|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|2181
1635505560000|2021-10-29 11:06:00|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|4423
1635505570000|2021-10-29 11:06:10|2020|2019|2019.5|2019|2020|2019.5|2019.5|2019|4262
1635505580000|2021-10-29 11:06:20||2018.5||2018.5||2018.5||2018.5|1000
1635505590000|2021-10-29 11:06:30|2020|2019|2019.5|2019|2020|2019.5|2019.5|2019|902
1635505600000|2021-10-29 11:06:40|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|3586
1635505610000|2021-10-29 11:06:50|2020|2019|2020.5|2020|2020.5|2020|2020|2019|275
1635505620000|2021-10-29 11:07:00|2021|2019.5|2020.5|2019.5|2021|2019.5|2020.5|2019.5|4688
1635505630000|2021-10-29 11:07:10|2020|2019|2019.5|2019|2020|2019.5|2019.5|2019|3344
1635505640000|2021-10-29 11:07:20|2020|2019.5|2020.5|2019.5|2020.5|2020|2020|2019.5|854
1635505650000|2021-10-29 11:07:30|2021|2020|2021|2020|2021|2020|2020.5|2020|1135
1635505660000|2021-10-29 11:07:40|2020.5|2019.5|2020.5|2020|2021|2020|2020|2019.5|2454
1635505670000|2021-10-29 11:07:50|2020|2019.5|2020|2019.5|2020.5|2019.5|2020|2019.5|345
1635505690000|2021-10-29 11:08:10|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|2598
1635505730000|2021-10-29 11:08:50|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|1255
1635505740000|2021-10-29 11:09:00|2020|2019.5|2021|2020.5|2021|2020.5|2020|2019.5|6931
1635505750000|2021-10-29 11:09:10|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1000
1635505760000|2021-10-29 11:09:20|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|2510
1635505770000|2021-10-29 11:09:30|||||||||1692
1635505780000|2021-10-29 11:09:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|6010
1635505790000|2021-10-29 11:09:50|2020.5|2020|2020.5|2019.5|2020.5|2020|2020|2019.5|3275
1635505800000|2021-10-29 11:10:00|2021|2020|2021|2020.5|2021|2020.5|2021|2020|1748
1635505810000|2021-10-29 11:10:10|2020.5|2020|2021|2020.5|2021.5|2020.5|2020.5|2020|3109
1635505820000|2021-10-29 11:10:20|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2019.5|1010
1635505840000|2021-10-29 11:10:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|568
1635505850000|2021-10-29 11:10:50|2021.5||2021||2021.5||2021||0
1635505860000|2021-10-29 11:11:00|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|452
1635505870000|2021-10-29 11:11:10|2019.5|2019|2019.5|2019|2020|2019|2019.5|2019|2321
1635505900000|2021-10-29 11:11:40|||||||||520
1635505910000|2021-10-29 11:11:50|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1483
1635505920000|2021-10-29 11:12:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1769
1635505930000|2021-10-29 11:12:10|||||||||50
1635505940000|2021-10-29 11:12:20|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|2616
1635505950000|2021-10-29 11:12:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1049
1635505960000|2021-10-29 11:12:40|2020|2018.5|2019|2018.5|2020|2019|2019|2018.5|2664
1635505970000|2021-10-29 11:12:50|2019.5|2019|2019.5|2018.5|2019.5|2019|2019.5|2018.5|0
1635505980000|2021-10-29 11:13:00|2019|2019|2019.5|2019|2019.5|2019|2019|2019|673
1635505990000|2021-10-29 11:13:10||2018.5||2019||2019||2018.5|1643
1635506010000|2021-10-29 11:13:30|2020|2019.5|2020|2019.5|2020.5|2019.5|2020|2019.5|2241
1635506020000|2021-10-29 11:13:40|||||||||150
1635506030000|2021-10-29 11:13:50|2019.5|2019|2019|2018.5|2019.5|2019|2018.5|2018|3629
1635506040000|2021-10-29 11:14:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|0
1635506050000|2021-10-29 11:14:10|2019|2018.5|2019|2018|2019|2018.5|2019|2018|2100
1635506070000|2021-10-29 11:14:30|2018.5|2017.5|2018|2017.5|2018.5|2017.5|2018|2017.5|5455
1635506100000|2021-10-29 11:15:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2562
1635506140000|2021-10-29 11:15:40||2017||2017.5||2017.5||2017|850
1635506150000|2021-10-29 11:15:50|||||||||124
1635506160000|2021-10-29 11:16:00|||||||||1130
1635506170000|2021-10-29 11:16:10|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|703
1635506180000|2021-10-29 11:16:20|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|2213
1635506190000|2021-10-29 11:16:30|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3188
1635506200000|2021-10-29 11:16:40|2017.5||2017||2017.5||2017||0
1635506210000|2021-10-29 11:16:50|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|2915
1635506220000|2021-10-29 11:17:00|2016|2015.5|2017|2016.5|2017|2016.5|2016|2015.5|946
1635506230000|2021-10-29 11:17:10|2016.5|2016|2016.5|2016|2017|2016|2016.5|2016|63
1635506240000|2021-10-29 11:17:20|2017||2016.5||2017||2016.5||900
1635506250000|2021-10-29 11:17:30|2017|2015.5|2016.5|2016|2017|2016|2016.5|2015.5|9618
1635506260000|2021-10-29 11:17:40|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|1819
1635506270000|2021-10-29 11:17:50|2017|2015.5|2016|2015.5|2017|2015.5|2015.5|2015|8040
1635506280000|2021-10-29 11:18:00|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|6917
1635506290000|2021-10-29 11:18:10|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|12892
1635506300000|2021-10-29 11:18:20|2015.5|2015|2015.5|2015|2016|2015|2015.5|2014.5|14196
1635506320000|2021-10-29 11:18:40|2016|2015.5|2016|2015|2016|2015.5|2016|2015|2112
1635506330000|2021-10-29 11:18:50|2016.5|2015.5|2016.5|2016|2016.5|2016|2016.5|2015.5|3017
1635506340000|2021-10-29 11:19:00|2017|2015.5|2016.5|2016|2017|2016|2016|2015.5|4064
1635506360000|2021-10-29 11:19:20|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2015.5|32760
1635506370000|2021-10-29 11:19:30|2017|2016.5|2017|2016|2017|2016.5|2016.5|2016|4156
1635506380000|2021-10-29 11:19:40|2016.5|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|874
1635506390000|2021-10-29 11:19:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|0
1635506400000|2021-10-29 11:20:00|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|1272
1635506410000|2021-10-29 11:20:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|201
1635506420000|2021-10-29 11:20:20|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|396
1635506440000|2021-10-29 11:20:40|||||||||1006
1635506450000|2021-10-29 11:20:50|2017.5||2017||2017.5||2017||3702
1635506460000|2021-10-29 11:21:00|||||||||934
1635506470000|2021-10-29 11:21:10||2016||2016.5||2016.5||2016|3170
1635506480000|2021-10-29 11:21:20||2016||2016||2016.5||2016|0
1635506490000|2021-10-29 11:21:30|2017.5|2016.5|2017.5|2016.5|2017.5|2017|2017|2016|2879
1635506500000|2021-10-29 11:21:40|2017|2016|2017|2016.5|2017|2016.5|2017|2016|1256
1635506510000|2021-10-29 11:21:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|22171
1635506520000|2021-10-29 11:22:00||2016||2016.5||2016.5||2016|2183
1635506530000|2021-10-29 11:22:10||2016||2016||2016.5||2016|507
1635506540000|2021-10-29 11:22:20|2016.5|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|3109
1635506550000|2021-10-29 11:22:30|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|2295
1635506560000|2021-10-29 11:22:40|2016|2015|2016|2015.5|2016.5|2015.5|2016|2015|9032
1635506580000|2021-10-29 11:23:00|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|1203
1635506600000|2021-10-29 11:23:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|1245
1635506610000|2021-10-29 11:23:30|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|201
1635506650000|2021-10-29 11:24:10|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|6814
1635506660000|2021-10-29 11:24:20|2014|2013.5|2014|2013.5|2014.5|2013.5|2014|2013.5|1301
1635506670000|2021-10-29 11:24:30|||||||||200
1635506680000|2021-10-29 11:24:40|2014.5|2014|2014.5|2014|2015|2014|2014.5|2014|42027
1635506690000|2021-10-29 11:24:50|2015|2014.5|2014|2013.5|2015|2014.5|2014|2013.5|4092
1635506700000|2021-10-29 11:25:00|2014.5||2014||2014.5||2014||2171
1635506710000|2021-10-29 11:25:10|2014.5|2014|2014|2013.5|2015|2014|2013.5|2013|17789
1635506720000|2021-10-29 11:25:20|2013.5|2013|2014|2013.5|2014.5|2013.5|2013.5|2013|1322
1635506740000|2021-10-29 11:25:40|||||||||1000
1635506760000|2021-10-29 11:26:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|1501
1635506770000|2021-10-29 11:26:10|2014||2013.5||2014||2013.5||25
1635506780000|2021-10-29 11:26:20|||||||||631
1635506790000|2021-10-29 11:26:30|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|199
1635506800000|2021-10-29 11:26:40|2013|2012.5|2013.5|2013|2014|2013.5|2013|2012.5|4830
1635506810000|2021-10-29 11:26:50|2014||2013.5||2014||2013.5||0
1635506830000|2021-10-29 11:27:10|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|1187
1635506840000|2021-10-29 11:27:20|2013|2012.5|2013|2012.5|2013|2013|2013|2012.5|429
1635506850000|2021-10-29 11:27:30|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|1631
1635506860000|2021-10-29 11:27:40|2013|2012.5|2012.5|2012|2013.5|2013|2012.5|2012|2906
1635506870000|2021-10-29 11:27:50|||||||||400
1635506880000|2021-10-29 11:28:00|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|8735
1635506900000|2021-10-29 11:28:20|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|1100
1635506910000|2021-10-29 11:28:30|2012|2012|2012.5|2012|2012.5|2012|2012|2012|0
1635506920000|2021-10-29 11:28:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|3430
1635506930000|2021-10-29 11:28:50|2012.5|2012|2013|2012|2013|2012|2012.5|2012|500
1635506940000|2021-10-29 11:29:00|2012.5||2012.5||2013||2012.5||500
1635506960000|2021-10-29 11:29:20|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|8749
1635506970000|2021-10-29 11:29:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011|12039
1635506980000|2021-10-29 11:29:40|2012.5||2012.5||2012.5||2012||2300
1635506990000|2021-10-29 11:29:50|2012|2011|2011.5|2011|2012.5|2011|2011.5|2011|1000
1635507000000|2021-10-29 11:30:00|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|302
1635507020000|2021-10-29 11:30:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|288
1635507030000|2021-10-29 11:30:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|600
1635507040000|2021-10-29 11:30:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1282
1635507060000|2021-10-29 11:31:00|||||||||841
1635507070000|2021-10-29 11:31:10|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|2661
1635507080000|2021-10-29 11:31:20|2011.5|2011.5|2012|2011.5|2012|2011.5|2011.5|2011.5|0
1635507090000|2021-10-29 11:31:30|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|400
1635507100000|2021-10-29 11:31:40|2012|2011.5|2011.5|2011|2012.5|2011.5|2011.5|2011|3426
1635507110000|2021-10-29 11:31:50|2012|2011.5|2012|2011|2012|2011.5|2012|2011|987
1635507120000|2021-10-29 11:32:00|2011.5|2011.5|2011.5|2011|2012|2011.5|2011.5|2010.5|11140
1635507130000|2021-10-29 11:32:10|2012|2011.5|2013|2012.5|2013|2012.5|2012|2011.5|8244
1635507140000|2021-10-29 11:32:20|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|802
1635507160000|2021-10-29 11:32:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|3732
1635507170000|2021-10-29 11:32:50|2013.5|2013|2013|2012|2013.5|2013|2013|2012|4010
1635507180000|2021-10-29 11:33:00|2012.5|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|130
1635507190000|2021-10-29 11:33:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|750
1635507220000|2021-10-29 11:33:40|2014|2013.5|2013|2012|2014|2013.5|2013|2012|25948
1635507240000|2021-10-29 11:34:00|2012.5|2011.5|2012.5|2012|2013|2012|2012|2011.5|400
1635507260000|2021-10-29 11:34:20|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|199
1635507270000|2021-10-29 11:34:30|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|3928
1635507280000|2021-10-29 11:34:40|2011.5|2011|2012|2011|2012|2011|2011|2010.5|310
1635507290000|2021-10-29 11:34:50|2011.5|2011.5|2012|2011.5|2012|2011.5|2011.5|2011.5|1192
1635507300000|2021-10-29 11:35:00|2012.5|2012|2012.5|2012|2012.5|2012|2012|2011.5|499
1635507310000|2021-10-29 11:35:10|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|4031
1635507320000|2021-10-29 11:35:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|300
1635507330000|2021-10-29 11:35:30|2013.5||2013||2013.5||2013||5035
1635507340000|2021-10-29 11:35:40|2013.5|2012|2013.5|2013|2013.5|2013|2013.5|2012|1174
1635507350000|2021-10-29 11:35:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1265
1635507370000|2021-10-29 11:36:10|||||||||125
1635507380000|2021-10-29 11:36:20|2013.5|2013|2014|2013|2014|2013.5|2013.5|2013|1824
1635507390000|2021-10-29 11:36:30|2013.5|2013.5|2013.5|2013|2013.5|2013.5|2013.5|2013|241
1635507400000|2021-10-29 11:36:40|||||||||1000
1635507410000|2021-10-29 11:36:50|2014|2013.5|2015|2014|2015|2014|2014|2013.5|2778
1635507420000|2021-10-29 11:37:00|2014.5||2015||2015||2014.5||0
1635507440000|2021-10-29 11:37:20||2014.5||2014.5||2014.5||2014.5|0
1635507450000|2021-10-29 11:37:30|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|6305
1635507460000|2021-10-29 11:37:40|||||||||743
1635507470000|2021-10-29 11:37:50|2015|2014.5|2015|2014|2015|2014.5|2015|2014|1560
1635507480000|2021-10-29 11:38:00|2015.5|2014.5|2015.5|2015|2015.5|2015|2015.5|2014.5|3348
1635507500000|2021-10-29 11:38:20|2016|2014.5|2015|2014.5|2016|2014.5|2014.5|2014|8283
1635507510000|2021-10-29 11:38:30|2015.5|2015|2015.5|2015|2016|2015|2015.5|2015|1971
1635507520000|2021-10-29 11:38:40|2015|2014.5|2015.5|2015|2015.5|2015|2014.5|2014|1379
1635507530000|2021-10-29 11:38:50|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|12160
1635507540000|2021-10-29 11:39:00|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|2937
1635507550000|2021-10-29 11:39:10|2015|2014.5|2015|2014.5|2015|2015|2014.5|2014|2120
1635507560000|2021-10-29 11:39:20|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|400
1635507570000|2021-10-29 11:39:30|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|2142
1635507580000|2021-10-29 11:39:40|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1099
1635507590000|2021-10-29 11:39:50|2014.5|2014|2015|2014.5|2015.5|2015|2014.5|2014|3926
1635507600000|2021-10-29 11:40:00|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|5085
1635507610000|2021-10-29 11:40:10|2013.5|2013|2014|2013|2014|2013.5|2013|2012.5|6830
1635507630000|2021-10-29 11:40:30|2013.5|2013.5|2014|2013.5|2014|2013.5|2013.5|2013.5|200
1635507640000|2021-10-29 11:40:40|||||||||100
1635507650000|2021-10-29 11:40:50|||||||||50
1635507660000|2021-10-29 11:41:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|4268
1635507670000|2021-10-29 11:41:10|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|0
1635507680000|2021-10-29 11:41:20|2014|2013.5|2014.5|2013.5|2014.5|2013.5|2013.5|2013|1751
1635507690000|2021-10-29 11:41:30|2015|2014|2015|2014|2015|2014|2015|2014|797
1635507710000|2021-10-29 11:41:50||2014.5||2014||2014.5||2014|250
1635507720000|2021-10-29 11:42:00||2014.5||2014.5||2014.5||2014.5|0
1635507730000|2021-10-29 11:42:10|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|4987
1635507740000|2021-10-29 11:42:20|2015|2014.5|2015|2014.5|2015.5|2014.5|2015|2014.5|599
1635507750000|2021-10-29 11:42:30|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|400
1635507760000|2021-10-29 11:42:40|2015|2014.5|2015|2014.5|2015.5|2014.5|2015|2014|1045
1635507770000|2021-10-29 11:42:50|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|8352
1635507780000|2021-10-29 11:43:00|2014.5|2014|2015|2014|2015|2014.5|2014.5|2014|200
1635507790000|2021-10-29 11:43:10|2014.5||2014.5||2014.5||2014.5||0
1635507800000|2021-10-29 11:43:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|2045
1635507810000|2021-10-29 11:43:30|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|5661
1635507820000|2021-10-29 11:43:40|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|5315
1635507830000|2021-10-29 11:43:50|2016||2015.5||2016||2015.5||560
1635507850000|2021-10-29 11:44:10|2015|2014.5|2015|2014.5|2015.5|2015|2015|2014.5|5433
1635507860000|2021-10-29 11:44:20|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|2573
1635507870000|2021-10-29 11:44:30|||||||||1040
1635507880000|2021-10-29 11:44:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|150
1635507890000|2021-10-29 11:44:50|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|2064
1635507900000|2021-10-29 11:45:00|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|9973
1635507910000|2021-10-29 11:45:10|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|4087
1635507920000|2021-10-29 11:45:20|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|3445
1635507950000|2021-10-29 11:45:50|2013.5|2013|2013|2012.5|2014|2013|2013|2012.5|2796
1635507990000|2021-10-29 11:46:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|2389
1635508000000|2021-10-29 11:46:40|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|5055
1635508010000|2021-10-29 11:46:50|2013.5|2012.5|2013|2012.5|2013.5|2012.5|2013|2012.5|846
1635508040000|2021-10-29 11:47:20|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|3339
1635508050000|2021-10-29 11:47:30|2012.5|2011|2012.5|2012|2012.5|2012|2012.5|2011|1073
1635508060000|2021-10-29 11:47:40|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|1400
1635508070000|2021-10-29 11:47:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1235
1635508080000|2021-10-29 11:48:00|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|749
1635508090000|2021-10-29 11:48:10|2013|2012.5|2013|2012.5|2013.5|2012.5|2012.5|2012|8099
1635508100000|2021-10-29 11:48:20|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|6850
1635508110000|2021-10-29 11:48:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|2000
1635508120000|2021-10-29 11:48:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|400
1635508130000|2021-10-29 11:48:50|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|399
1635508140000|2021-10-29 11:49:00|2013.5||2014||2014||2013.5||0
1635508150000|2021-10-29 11:49:10|2013.5|2012.5|2014|2013|2014|2013|2013|2012.5|750
1635508160000|2021-10-29 11:49:20|2013.5||2013.5||2013.5||2013.5||248
1635508170000|2021-10-29 11:49:30|2014||2013.5||2014||2013.5||2940
1635508180000|2021-10-29 11:49:40|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|199
1635508190000|2021-10-29 11:49:50|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|4718
1635508200000|2021-10-29 11:50:00|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1298
1635508210000|2021-10-29 11:50:10|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|1020
1635508220000|2021-10-29 11:50:20||2013||2013||2013||2013|0
1635508240000|2021-10-29 11:50:40|||||||||1000
1635508250000|2021-10-29 11:50:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|199
1635508260000|2021-10-29 11:51:00|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|1293
1635508270000|2021-10-29 11:51:10||2012||2012||2012||2012|0
1635508280000|2021-10-29 11:51:20|2012.5||2012.5||2013||2012.5||1861
1635508290000|2021-10-29 11:51:30|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|1039
1635508300000|2021-10-29 11:51:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1970
1635508310000|2021-10-29 11:51:50|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|716
1635508320000|2021-10-29 11:52:00||2011.5||2011.5||2011.5||2011|0
1635508330000|2021-10-29 11:52:10|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|1346
1635508350000|2021-10-29 11:52:30|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|6687
1635508380000|2021-10-29 11:53:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|199
1635508390000|2021-10-29 11:53:10|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|3464
1635508400000|2021-10-29 11:53:20|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|1400
1635508410000|2021-10-29 11:53:30|2010.5|2010|2011|2010.5|2011.5|2010.5|2010.5|2010|3646
1635508420000|2021-10-29 11:53:40|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|2921
1635508430000|2021-10-29 11:53:50|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|3558
1635508440000|2021-10-29 11:54:00|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|1944
1635508450000|2021-10-29 11:54:10|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|0
1635508460000|2021-10-29 11:54:20|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|205
1635508470000|2021-10-29 11:54:30|||||||||49
1635508500000|2021-10-29 11:55:00|2011.5|2011|2011.5|2011|2012|2011|2011.5|2011|3234
1635508510000|2021-10-29 11:55:10|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|1123
1635508530000|2021-10-29 11:55:30|2012||2011.5||2012||2011.5||0
1635508540000|2021-10-29 11:55:40|2011|2010.5|2011|2010|2011.5|2011|2010.5|2010|10900
1635508550000|2021-10-29 11:55:50|2010.5|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|3465
1635508570000|2021-10-29 11:56:10|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|45776
1635508580000|2021-10-29 11:56:20|2010.5|2010|2011|2010|2011|2010|2010|2010|4834
1635508590000|2021-10-29 11:56:30||2010.5||2010||2010.5||2010|0
1635508600000|2021-10-29 11:56:40|2010.5||2010.5||2010.5||2010.5||0
1635508610000|2021-10-29 11:56:50|||||||||31
1635508620000|2021-10-29 11:57:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|0
1635508630000|2021-10-29 11:57:10|||||||||2100
1635508640000|2021-10-29 11:57:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1699
1635508650000|2021-10-29 11:57:30|||||||||831
1635508660000|2021-10-29 11:57:40|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|687
1635508670000|2021-10-29 11:57:50|2011.5||2011||2011.5||2011||4063
1635508690000|2021-10-29 11:58:10||2010||2010.5||2010.5||2010|865
1635508710000|2021-10-29 11:58:30|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1456
1635508720000|2021-10-29 11:58:40|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|1542
1635508740000|2021-10-29 11:59:00|2011.5|2011|2012.5|2012|2012.5|2012|2011.5|2011|3412
1635508770000|2021-10-29 11:59:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|5411
1635508780000|2021-10-29 11:59:40|||||||||107
1635508790000|2021-10-29 11:59:50|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|1255
1635508800000|2021-10-29 12:00:00|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|10487
1635508810000|2021-10-29 12:00:10|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2011.5|3313
1635508820000|2021-10-29 12:00:20|2013|2011.5|2012.5|2012|2013|2012.5|2012.5|2011.5|1022
1635508830000|2021-10-29 12:00:30|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|7305
1635508850000|2021-10-29 12:00:50|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|3249
1635508860000|2021-10-29 12:01:00|2013||2012.5||2013||2012.5||3639
1635508870000|2021-10-29 12:01:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|3790
1635508880000|2021-10-29 12:01:20|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|716
1635508890000|2021-10-29 12:01:30|2013|2012.5|2014|2013|2014|2013.5|2013|2012.5|6525
1635508900000|2021-10-29 12:01:40|2013.5|2013.5|2013.5|2013|2013.5|2013.5|2013.5|2013|897
1635508910000|2021-10-29 12:01:50|2014|2013.5|2014|2013.5|2014.5|2014|2013.5|2013.5|644
1635508920000|2021-10-29 12:02:00|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|1730
1635508930000|2021-10-29 12:02:10|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|1446
1635508940000|2021-10-29 12:02:20|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|423
1635508950000|2021-10-29 12:02:30|2014.5|2014|2014.5|2014|2015.5|2015|2014.5|2014|6121
1635508960000|2021-10-29 12:02:40|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014.5|0
1635508970000|2021-10-29 12:02:50|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1468
1635508980000|2021-10-29 12:03:00|2014.5|2014|2015|2014.5|2015.5|2014.5|2014|2012.5|87616
1635508990000|2021-10-29 12:03:10|2014.5|2014|2013.5|2012.5|2015|2014|2013|2012|47283
1635509000000|2021-10-29 12:03:20|2014|2013|2013.5|2013|2014|2013|2013.5|2012.5|11947
1635509010000|2021-10-29 12:03:30|2014|2013.5|2013.5|2012.5|2014|2013.5|2013.5|2012.5|5643
1635509020000|2021-10-29 12:03:40|2013||2013||2013||2013||800
1635509030000|2021-10-29 12:03:50|2013.5|2013|2013.5|2012.5|2013.5|2013|2013.5|2012.5|1848
1635509040000|2021-10-29 12:04:00|2013|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|2241
1635509050000|2021-10-29 12:04:10|2013|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|3259
1635509070000|2021-10-29 12:04:30|2013|2013|2013.5|2013|2014|2013|2013|2012.5|6286
1635509080000|2021-10-29 12:04:40|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|1636
1635509090000|2021-10-29 12:04:50|2013|2011.5|2013.5|2013|2013.5|2013|2012.5|2011.5|22307
1635509100000|2021-10-29 12:05:00|2014|2013.5|2014|2013.5|2014.5|2013.5|2013.5|2013.5|8386
1635509110000|2021-10-29 12:05:10|||||||||974
1635509120000|2021-10-29 12:05:20|||||||||102
1635509130000|2021-10-29 12:05:30|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|2605
1635509140000|2021-10-29 12:05:40|2014.5||2014||2014.5||2014||5830
1635509150000|2021-10-29 12:05:50|2014.5||2014||2014.5||2014||1000
1635509160000|2021-10-29 12:06:00|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|1303
1635509170000|2021-10-29 12:06:10|2015|2014.5|2015.5|2015|2016.5|2015.5|2015|2014.5|15475
1635509180000|2021-10-29 12:06:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|0
1635509190000|2021-10-29 12:06:30|2016.5|2015|2017|2016.5|2017|2016.5|2016.5|2015|0
1635509200000|2021-10-29 12:06:40||2016||2016.5||2016.5||2016|0
1635509210000|2021-10-29 12:06:50|2016.5|2015.5|2016|2015.5|2016.5|2016|2016|2015|57147
1635509220000|2021-10-29 12:07:00||2015||2015||2015.5||2015|1497
1635509230000|2021-10-29 12:07:10|2015.5||2015.5||2015.5||2015.5||0
1635509260000|2021-10-29 12:07:40|2015|2014.5|2015.5|2015|2015.5|2015|2014.5|2014|9922
1635509270000|2021-10-29 12:07:50|2016|2015.5|2016|2015|2016|2015.5|2015.5|2015|2580
1635509290000|2021-10-29 12:08:10|2015.5|2015.5|2015.5|2015|2015.5|2015.5|2015.5|2014.5|2321
1635509300000|2021-10-29 12:08:20|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|4470
1635509310000|2021-10-29 12:08:30|2016||2015.5||2016||2015.5||2584
1635509320000|2021-10-29 12:08:40|2015|2014.5|2014.5|2014|2015.5|2015|2014.5|2014|2234
1635509330000|2021-10-29 12:08:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|1859
1635509340000|2021-10-29 12:09:00|2014.5|2014|2015|2014.5|2015.5|2015|2014.5|2014|5105
1635509350000|2021-10-29 12:09:10|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|2420
1635509360000|2021-10-29 12:09:20|2015|2014.5|2014.5|2013.5|2015.5|2014.5|2014.5|2013.5|28118
1635509370000|2021-10-29 12:09:30|2015|2014|2014|2013.5|2015|2014|2014|2013.5|15828
1635509380000|2021-10-29 12:09:40|2014.5||2014||2014.5||2014||2728
1635509390000|2021-10-29 12:09:50|2014.5|2014|2014.5|2014|2014.5|2014|2014|2014|3045
1635509410000|2021-10-29 12:10:10|2015|2014.5|2015|2014|2015|2014.5|2014.5|2014|1658
1635509430000|2021-10-29 12:10:30|2015.5|2014.5|2015|2014.5|2015.5|2015|2015|2014|5296
1635509440000|2021-10-29 12:10:40|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|7196
1635509450000|2021-10-29 12:10:50|2015.5|2015|2015|2014.5|2016|2015|2015|2014.5|24088
1635509460000|2021-10-29 12:11:00|2015.5|2015|2015.5|2014.5|2015.5|2015|2015|2014.5|21376
1635509470000|2021-10-29 12:11:10|2015|2014|2014|2013.5|2015|2014.5|2014|2013|3741
1635509490000|2021-10-29 12:11:30|||||||||700
1635509510000|2021-10-29 12:11:50|||||||||2200
1635509530000|2021-10-29 12:12:10|||||||||1726
1635509540000|2021-10-29 12:12:20|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|2149
1635509550000|2021-10-29 12:12:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|850
1635509560000|2021-10-29 12:12:40|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|2751
1635509570000|2021-10-29 12:12:50|2014.5|2014|2014|2013.5|2014.5|2014|2013.5|2013|6374
1635509580000|2021-10-29 12:13:00|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|493
1635509590000|2021-10-29 12:13:10|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2013.5|1612
1635509600000|2021-10-29 12:13:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|600
1635509620000|2021-10-29 12:13:40|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|702
1635509650000|2021-10-29 12:14:10|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|5143
1635509660000|2021-10-29 12:14:20|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|400
1635509670000|2021-10-29 12:14:30|||||||||1025
1635509680000|2021-10-29 12:14:40|2013|2012.5|2012.5|2012|2013|2012.5|2011.5|2011|8655
1635509690000|2021-10-29 12:14:50|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|636
1635509700000|2021-10-29 12:15:00|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|809
1635509710000|2021-10-29 12:15:10|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|4172
1635509720000|2021-10-29 12:15:20|2011.5|2011|2012.5|2011.5|2012.5|2012|2011.5|2011|1785
1635509730000|2021-10-29 12:15:30|2012|2012|2012.5|2011.5|2013|2012|2012|2011.5|6983
1635509750000|2021-10-29 12:15:50|2012|2011|2011.5|2011|2012|2011|2011.5|2011|2019
1635509760000|2021-10-29 12:16:00|2011|2010.5|2010.5|2010|2011.5|2011|2010.5|2010|1439
1635509770000|2021-10-29 12:16:10|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|5232
1635509780000|2021-10-29 12:16:20|2010.5|2009|2010|2009.5|2010.5|2009.5|2010|2009|904
1635509790000|2021-10-29 12:16:30|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|130
1635509800000|2021-10-29 12:16:40|2010.5||2010||2010.5||2010||1023
1635509810000|2021-10-29 12:16:50|2009.5|2009|2009.5|2009|2009.5|2009.5|2009|2008.5|2699
1635509820000|2021-10-29 12:17:00|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|601
1635509830000|2021-10-29 12:17:10|2009.5|2009|2009.5|2008.5|2010|2009.5|2009.5|2008.5|7352
1635509840000|2021-10-29 12:17:20|2010|2009|2009|2008.5|2010.5|2009.5|2009|2008.5|14115
1635509850000|2021-10-29 12:17:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|15020
1635509860000|2021-10-29 12:17:40|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|677
1635509870000|2021-10-29 12:17:50|2009|2008.5|2009|2008.5|2009.5|2008.5|2008.5|2008|5834
1635509880000|2021-10-29 12:18:00|2009.5|2009|2009|2008.5|2010|2009.5|2009|2008.5|2818
1635509890000|2021-10-29 12:18:10|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|600
1635509900000|2021-10-29 12:18:20|2009||2008.5||2009||2008.5||0
1635509910000|2021-10-29 12:18:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|593
1635509920000|2021-10-29 12:18:40|2008.5|2008|2009.5|2008.5|2009.5|2009|2008.5|2008|1702
1635509930000|2021-10-29 12:18:50|2009|2008|2008.5|2008|2009|2008.5|2008.5|2008|550
1635509940000|2021-10-29 12:19:00|2008|2007.5|2007.5|2007|2008|2008|2007.5|2006.5|85050
1635509950000|2021-10-29 12:19:10|2008|2006.5|2007|2006.5|2008|2006.5|2007|2006.5|1433
1635509960000|2021-10-29 12:19:20|2006.5|2006|2007|2006|2007|2006.5|2006.5|2006|2671
1635509970000|2021-10-29 12:19:30|2006.5|2006.5|2007.5|2007|2007.5|2007|2006.5|2006.5|3510
1635509980000|2021-10-29 12:19:40|2007|2006.5|2008.5|2008|2008.5|2008|2007|2006.5|5537
1635509990000|2021-10-29 12:19:50|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|805
1635510000000|2021-10-29 12:20:00|2007.5|2007|2008.5|2008|2008.5|2008|2007.5|2007|2789
1635510010000|2021-10-29 12:20:10|2009||2008.5||2009||2008.5||0
1635510020000|2021-10-29 12:20:20|2008|2007.5|2008.5|2007.5|2008.5|2007.5|2008|2007.5|159
1635510030000|2021-10-29 12:20:30|2009|2008|2009|2008|2009|2008.5|2008.5|2008|720
1635510040000|2021-10-29 12:20:40|2008.5|2008.5|2009|2008.5|2009.5|2008.5|2008.5|2008|5328
1635510050000|2021-10-29 12:20:50|2009.5|2009|2009.5|2009|2010|2009|2009|2008.5|3101
1635510060000|2021-10-29 12:21:00|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|10382
1635510070000|2021-10-29 12:21:10|2010|2008.5|2009.5|2009|2010|2009.5|2009.5|2008.5|7883
1635510080000|2021-10-29 12:21:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|728
1635510090000|2021-10-29 12:21:30|2010|2009.5|2009.5|2008.5|2010|2009.5|2009|2008.5|3938
1635510100000|2021-10-29 12:21:40|2009|2009|2009|2008|2009|2009|2009|2008|4564
1635510110000|2021-10-29 12:21:50|2008.5|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|3304
1635510120000|2021-10-29 12:22:00||2007.5||2007.5||2008||2007.5|872
1635510130000|2021-10-29 12:22:10|2008|2008|2009.5|2009|2009.5|2009|2008|2008|789
1635510140000|2021-10-29 12:22:20|2009|2008.5|2009.5|2009|2010|2009|2009|2008.5|1197
1635510150000|2021-10-29 12:22:30|2009|2008.5|2009|2008.5|2009|2009|2009|2008.5|617
1635510160000|2021-10-29 12:22:40||2008||2008||2008||2008|200
1635510170000|2021-10-29 12:22:50|2008.5|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|2777
1635510180000|2021-10-29 12:23:00|2008.5|2008|2008|2007.5|2008.5|2008|2007.5|2007|4823
1635510190000|2021-10-29 12:23:10|2007.5|2007|2007.5|2007|2007.5|2007.5|2007.5|2007|709
1635510200000|2021-10-29 12:23:20|2008||2007.5||2008||2007.5||0
1635510210000|2021-10-29 12:23:30|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|400
1635510220000|2021-10-29 12:23:40|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|220
1635510250000|2021-10-29 12:24:10|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007|7710
1635510260000|2021-10-29 12:24:20||2007||2007.5||2007.5||2007|760
1635510270000|2021-10-29 12:24:30||2007||2007||2007||2007|0
1635510280000|2021-10-29 12:24:40||2007.5||2007.5||2007.5||2007|0
1635510290000|2021-10-29 12:24:50|2007.5|2007|2008|2007.5|2008.5|2008|2007.5|2007|6178
1635510300000|2021-10-29 12:25:00|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007|1274
1635510310000|2021-10-29 12:25:10|2008.5|2007|2008|2007.5|2008.5|2007.5|2008|2007|3773
1635510320000|2021-10-29 12:25:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|810
1635510330000|2021-10-29 12:25:30|||||||||2143
1635510340000|2021-10-29 12:25:40|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1635510350000|2021-10-29 12:25:50|2006.5|2006|2006.5|2006|2006.5|2006.5|2006.5|2006|4534
1635510360000|2021-10-29 12:26:00|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|5081
1635510370000|2021-10-29 12:26:10|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006.5|1672
1635510380000|2021-10-29 12:26:20|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|2324
1635510390000|2021-10-29 12:26:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1635510400000|2021-10-29 12:26:40||2006.5||2007||2007||2006.5|1317
1635510420000|2021-10-29 12:27:00|2008|2007.5|2007.5|2007|2008|2007.5|2007|2006.5|18449
1635510430000|2021-10-29 12:27:10|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|4724
1635510440000|2021-10-29 12:27:20||2006.5||2007||2007||2006.5|1992
1635510450000|2021-10-29 12:27:30|2007|2006.5|2006.5|2006|2007.5|2007|2006.5|2006|5679
1635510460000|2021-10-29 12:27:40|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|4314
1635510470000|2021-10-29 12:27:50||2006||2006.5||2006.5||2006|1570
1635510480000|2021-10-29 12:28:00|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1275
1635510490000|2021-10-29 12:28:10|2008||2008||2008||2008||1177
1635510500000|2021-10-29 12:28:20|2008.5|2007.5|2009|2008|2009.5|2009|2008.5|2007.5|8857
1635510510000|2021-10-29 12:28:30|2008.5||2008.5||2008.5||2008.5||0
1635510520000|2021-10-29 12:28:40||2007.5||2008||2008||2007.5|1559
1635510570000|2021-10-29 12:29:30|2008|2007.5|2008.5|2007.5|2008.5|2008|2008|2007.5|3052
1635510580000|2021-10-29 12:29:40||2008||2008||2008||2008|0
1635510590000|2021-10-29 12:29:50||2007.5||2008||2008||2007.5|0
1635510600000|2021-10-29 12:30:00|2009|2007.5|2008.5|2008|2009|2008|2008|2007.5|7858
1635510610000|2021-10-29 12:30:10|2009|2008.5|2009|2008|2009|2008.5|2009|2008|1427
1635510620000|2021-10-29 12:30:20|2009.5|2008.5|2009.5|2009|2010|2009|2009.5|2008.5|2842
1635510630000|2021-10-29 12:30:30|2010|2009.5|2010.5|2009.5|2010.5|2009.5|2009.5|2009|630
1635510640000|2021-10-29 12:30:40|2010|2009|2010|2009|2010.5|2009.5|2009.5|2009|1108
1635510650000|2021-10-29 12:30:50|2009.5|2009.5|2009.5|2008.5|2009.5|2009.5|2009|2008.5|1715
1635510660000|2021-10-29 12:31:00|2010|2009|2009.5|2009|2010|2009.5|2009|2008.5|3322
1635510670000|2021-10-29 12:31:10|2009|2008.5|2009|2008|2009|2009|2009|2008|2089
1635510680000|2021-10-29 12:31:20|2008.5|2008.5|2008|2007.5|2008.5|2008.5|2008|2007.5|2640
1635510690000|2021-10-29 12:31:30|2008.5|2008|2009|2008.5|2009|2008.5|2008|2008|1274
1635510700000|2021-10-29 12:31:40|2009.5|2009|2010|2009|2010|2009|2009.5|2009|1130
1635510710000|2021-10-29 12:31:50|2010.5|2009.5|2010.5|2010|2011|2010|2010.5|2009.5|629
1635510720000|2021-10-29 12:32:00|2010|2009.5|2010|2009|2010.5|2010|2010|2009|3946
1635510740000|2021-10-29 12:32:20|2009.5|2009.5|2011|2010.5|2011.5|2011|2009.5|2009.5|4138
1635510750000|2021-10-29 12:32:30|2011.5|2011|2011|2010|2012|2011.5|2011|2010|1358
1635510760000|2021-10-29 12:32:40|2010.5|2010.5|2010.5|2010|2011|2010.5|2010|2009.5|4438
1635510770000|2021-10-29 12:32:50|2011|2010.5|2010|2009|2011|2010.5|2009.5|2009|6835
1635510780000|2021-10-29 12:33:00|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|1602
1635510800000|2021-10-29 12:33:20|2010.5||2010||2010.5||2010||0
1635510810000|2021-10-29 12:33:30|2010.5|2010|2011|2010|2011|2010|2010|2009.5|2121
1635510820000|2021-10-29 12:33:40|2011.5|2010.5|2011.5|2010.5|2011.5|2011|2011.5|2010.5|1712
1635510830000|2021-10-29 12:33:50||2011||2010.5||2011||2010.5|0
1635510840000|2021-10-29 12:34:00|2011|2011|2010|2009.5|2011.5|2011|2010|2009.5|3602
1635510850000|2021-10-29 12:34:10|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2009.5|2532
1635510860000|2021-10-29 12:34:20|2010|2009.5|2011|2010.5|2011|2010.5|2010|2009.5|6669
1635510870000|2021-10-29 12:34:30|2011.5|2010|2011.5|2011|2012|2011.5|2011.5|2010|1646
1635510880000|2021-10-29 12:34:40|2012|2011.5|2012|2011.5|2012.5|2012|2011.5|2011.5|9143
1635510890000|2021-10-29 12:34:50|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|1245
1635510900000|2021-10-29 12:35:00|2011.5|2011|2010.5|2010|2011.5|2011|2010|2009.5|12757
1635510910000|2021-10-29 12:35:10|2010|2009.5|2009|2008.5|2010|2009.5|2009|2008.5|17627
1635510920000|2021-10-29 12:35:20|2009.5|2009|2010.5|2009.5|2010.5|2010|2009.5|2008.5|7772
1635510930000|2021-10-29 12:35:30|2011|2010|2010|2009.5|2011|2010|2010|2009.5|5863
1635510940000|2021-10-29 12:35:40|2009.5|2009|2010.5|2010|2010.5|2010|2009.5|2009|2059
1635510950000|2021-10-29 12:35:50|2011|2010.5|2011.5|2011|2012|2011|2011|2010.5|502
1635510960000|2021-10-29 12:36:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|400
1635510970000|2021-10-29 12:36:10|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|53813
1635510980000|2021-10-29 12:36:20|||||||||1326
1635510990000|2021-10-29 12:36:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|2852
1635511000000|2021-10-29 12:36:40|||||||||741
1635511010000|2021-10-29 12:36:50|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|928
1635511020000|2021-10-29 12:37:00|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|1996
1635511030000|2021-10-29 12:37:10|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|0
1635511040000|2021-10-29 12:37:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|3814
1635511050000|2021-10-29 12:37:30|2010|2009.5|2011|2010.5|2011.5|2010.5|2010|2009.5|3879
1635511060000|2021-10-29 12:37:40|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|1299
1635511070000|2021-10-29 12:37:50|2011|2010.5|2010.5|2009.5|2011|2010.5|2010.5|2009.5|7494
1635511080000|2021-10-29 12:38:00|2010|2010|2010|2009.5|2010|2010|2010|2009.5|1085
1635511100000|2021-10-29 12:38:20|||||||||90
1635511110000|2021-10-29 12:38:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|7724
1635511130000|2021-10-29 12:38:50||2009||2009.5||2009.5||2009|0
1635511140000|2021-10-29 12:39:00|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|2767
1635511150000|2021-10-29 12:39:10|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|6377
1635511160000|2021-10-29 12:39:20|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|5179
1635511170000|2021-10-29 12:39:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|3282
1635511180000|2021-10-29 12:39:40|2009|2008.5|2009|2008|2009.5|2008.5|2008.5|2008|2658
1635511190000|2021-10-29 12:39:50|2008.5|2008.5|2008.5|2008|2008.5|2008.5|2008.5|2008|707
1635511200000|2021-10-29 12:40:00|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|50
1635511220000|2021-10-29 12:40:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1115
1635511230000|2021-10-29 12:40:30|2007|2006|2006.5|2005.5|2007|2006.5|2006|2005.5|37277
1635511240000|2021-10-29 12:40:40|2006|2006|2006|2005.5|2006.5|2006|2006|2005.5|3864
1635511260000|2021-10-29 12:41:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|1127
1635511290000|2021-10-29 12:41:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|7489
1635511300000|2021-10-29 12:41:40|2006|2005.5|2005|2004.5|2006|2005.5|2005|2004.5|19290
1635511310000|2021-10-29 12:41:50|2005.5|2005|2005.5|2004.5|2006|2005.5|2005|2004.5|2231
1635511320000|2021-10-29 12:42:00|2005||2005||2005||2005||0
1635511330000|2021-10-29 12:42:10|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|1809
1635511340000|2021-10-29 12:42:20|2005.5|2005|2005|2004.5|2005.5|2005|2005|2004.5|1408
1635511350000|2021-10-29 12:42:30||2004||2004.5||2004.5||2004|1559
1635511360000|2021-10-29 12:42:40|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|6544
1635511370000|2021-10-29 12:42:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|2099
1635511380000|2021-10-29 12:43:00|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|0
1635511390000|2021-10-29 12:43:10||2005||2005.5||2005.5||2005|0
1635511400000|2021-10-29 12:43:20|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|0
1635511410000|2021-10-29 12:43:30|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|835
1635511420000|2021-10-29 12:43:40|2005|2004.5|2005.5|2005|2005.5|2005|2004.5|2004|6623
1635511430000|2021-10-29 12:43:50|2006|2005.5|2006|2005|2006.5|2005.5|2005.5|2005|4867
1635511440000|2021-10-29 12:44:00|2006.5|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|415
1635511450000|2021-10-29 12:44:10|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|201
1635511460000|2021-10-29 12:44:20|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|200
1635511470000|2021-10-29 12:44:30|2006.5|2006|2006|2005|2007|2006.5|2006|2005|10633
1635511480000|2021-10-29 12:44:40|2006.5|2005.5|2007|2006|2007|2006|2006.5|2005.5|1122
1635511490000|2021-10-29 12:44:50|2006.5|2006.5|2007|2006|2007|2006.5|2006.5|2006|2683
1635511500000|2021-10-29 12:45:00|2006.5|2005.5|2005.5|2004.5|2007|2006|2005.5|2004.5|21638
1635511520000|2021-10-29 12:45:20|2006|2005|2005.5|2005|2006|2005.5|2005.5|2005|5855
1635511530000|2021-10-29 12:45:30|2005|2004.5|2005|2004.5|2005.5|2005|2005|2004.5|1731
1635511540000|2021-10-29 12:45:40|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|7402
1635511550000|2021-10-29 12:45:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|9652
1635511560000|2021-10-29 12:46:00||2004.5||2005||2005||2004.5|1205
1635511570000|2021-10-29 12:46:10|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|7000
1635511580000|2021-10-29 12:46:20|2006||2005.5||2006||2005.5||2000
1635511590000|2021-10-29 12:46:30|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005|7970
1635511600000|2021-10-29 12:46:40|2005.5|2005|2005.5|2005|2005.5|2005.5|2005.5|2005|2273
1635511610000|2021-10-29 12:46:50|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|2860
1635511620000|2021-10-29 12:47:00|2006|2005.5|2007.5|2006.5|2007.5|2007|2006|2005|7558
1635511630000|2021-10-29 12:47:10|2007|2007|2007.5|2006.5|2007.5|2007|2007|2006.5|3440
1635511650000|2021-10-29 12:47:30|2008|2007|2008.5|2007.5|2008.5|2008|2008|2007|7498
1635511670000|2021-10-29 12:47:50|2008|2007|2008|2007|2008.5|2007.5|2008|2007|6374
1635511680000|2021-10-29 12:48:00|2007.5|2006.5|2007|2006|2007.5|2006.5|2007|2006|1632
1635511690000|2021-10-29 12:48:10||2006.5||2006.5||2006.5||2006|1578
1635511700000|2021-10-29 12:48:20|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|6984
1635511710000|2021-10-29 12:48:30|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|2268
1635511720000|2021-10-29 12:48:40|2006|2005.5|2006|2005.5|2006.5|2005.5|2006|2005.5|3178
1635511730000|2021-10-29 12:48:50|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|672
1635511740000|2021-10-29 12:49:00|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|1963
1635511750000|2021-10-29 12:49:10|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2004.5|20280
1635511760000|2021-10-29 12:49:20|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|1167
1635511770000|2021-10-29 12:49:30|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|2285
1635511780000|2021-10-29 12:49:40|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|1776
1635511790000|2021-10-29 12:49:50|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|903
1635511800000|2021-10-29 12:50:00|2006|2005|2005.5|2005|2006|2005|2005.5|2005|2116
1635511820000|2021-10-29 12:50:20||2004.5||2005||2005||2004.5|2409
1635511830000|2021-10-29 12:50:30|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|3000
1635511840000|2021-10-29 12:50:40|2004.5|2004|2005|2004.5|2005|2004.5|2004|2003.5|3358
1635511850000|2021-10-29 12:50:50|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|1896
1635511860000|2021-10-29 12:51:00|2005|2004.5|2005|2004.5|2005.5|2005|2005|2004|3697
1635511880000|2021-10-29 12:51:20|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|1611
1635511890000|2021-10-29 12:51:30|2004.5|2004|2003|2002.5|2004.5|2004|2003|2002|16624
1635511900000|2021-10-29 12:51:40|2002.5|2002|2001|2000.5|2002.5|2002|2001|2000.5|46621
1635511910000|2021-10-29 12:51:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|3573
1635511920000|2021-10-29 12:52:00|2001.5|2001|2002|2001|2002.5|2002|2001|2000.5|6914
1635511930000|2021-10-29 12:52:10|2002.5|2001.5|2002|2001|2002.5|2002|2001.5|2001|5798
1635511940000|2021-10-29 12:52:20|2001.5|2001.5|2002.5|2002|2003|2002|2001.5|2001.5|99
1635511950000|2021-10-29 12:52:30|2002|2001.5|2002|2001.5|2002|2002|2002|2001.5|631
1635511960000|2021-10-29 12:52:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|4539
1635511970000|2021-10-29 12:52:50|||||||||663
1635511980000|2021-10-29 12:53:00|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|7258
1635511990000|2021-10-29 12:53:10|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|1200
1635512000000|2021-10-29 12:53:20|2003|2002.5|2002.5|2002|2003.5|2002.5|2002.5|2002|5339
1635512010000|2021-10-29 12:53:30|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|1310
1635512020000|2021-10-29 12:53:40|2003.5||2003||2003.5||2003||1286
1635512030000|2021-10-29 12:53:50|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|1540
1635512040000|2021-10-29 12:54:00|2003.5|2003|2003.5|2002.5|2003.5|2003|2003|2002.5|2973
1635512050000|2021-10-29 12:54:10|2004|2003|2003.5|2003|2004|2003|2003.5|2003|3487
1635512060000|2021-10-29 12:54:20|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|1938
1635512070000|2021-10-29 12:54:30|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|2715
1635512080000|2021-10-29 12:54:40|2003||2003||2003||2003||0
1635512090000|2021-10-29 12:54:50|||||||||3315
1635512110000|2021-10-29 12:55:10|2003.5|2002|2003|2002.5|2003.5|2002.5|2003|2002|17202
1635512120000|2021-10-29 12:55:20|2003.5|2003|2003.5|2002.5|2003.5|2003|2003|2002.5|1478
1635512130000|2021-10-29 12:55:30|2003|2003|2003.5|2003|2003.5|2003|2003|2003|3707
1635512140000|2021-10-29 12:55:40|2004|2002.5|2003.5|2003|2004|2003.5|2003.5|2002.5|2335
1635512150000|2021-10-29 12:55:50|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|1958
1635512160000|2021-10-29 12:56:00|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|1511
1635512170000|2021-10-29 12:56:10|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|578
1635512180000|2021-10-29 12:56:20|2003.5|2002.5|2003|2002.5|2003.5|2003|2003|2002|33515
1635512190000|2021-10-29 12:56:30|||||||||500
1635512200000|2021-10-29 12:56:40|2003.5|2003|2004|2003|2004|2003|2003|2003|2788
1635512210000|2021-10-29 12:56:50||2003.5||2003.5||2003.5||2003.5|990
1635512220000|2021-10-29 12:57:00|2004.5||2004.5||2004.5||2004.5||1639
1635512230000|2021-10-29 12:57:10|2004|2004|2004.5|2004|2004.5|2004|2004|2004|400
1635512240000|2021-10-29 12:57:20|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|300
1635512250000|2021-10-29 12:57:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|10354
1635512260000|2021-10-29 12:57:40|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|10102
1635512270000|2021-10-29 12:57:50|||||||||1026
1635512290000|2021-10-29 12:58:10|2004.5|2004|2003.5|2003|2004.5|2004|2003.5|2003|6948
1635512300000|2021-10-29 12:58:20|2003|2002.5|2002.5|2002|2003|2003|2002.5|2002|29967
1635512310000|2021-10-29 12:58:30|2003|2002.5|2002|2001.5|2003|2002.5|2002|2001.5|12884
1635512320000|2021-10-29 12:58:40|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1575
1635512330000|2021-10-29 12:58:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|1971
1635512340000|2021-10-29 12:59:00|2002.5|2002|2002|2001|2002.5|2002|2002|2001|13297
1635512350000|2021-10-29 12:59:10|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|2002.5|2001|762
1635512360000|2021-10-29 12:59:20|2002||2002||2002||2002||25
1635512370000|2021-10-29 12:59:30|||||||||500
1635512380000|2021-10-29 12:59:40|||||||||85
1635512390000|2021-10-29 12:59:50|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|4217
1635512400000|2021-10-29 13:00:00|2002|2001.5|2003|2002.5|2003|2002.5|2002|2001.5|4518
1635512410000|2021-10-29 13:00:10|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|3085
1635512420000|2021-10-29 13:00:20|2003.5|2003|2002.5|2002|2003.5|2003|2002.5|2002|4845
1635512430000|2021-10-29 13:00:30|2002|2001.5|2002|2001.5|2002.5|2001.5|2002|2001.5|501
1635512440000|2021-10-29 13:00:40|2002.5|2002|2002.5|2002|2002.5|2002|2002|2002|0
1635512450000|2021-10-29 13:00:50|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|3435
1635512460000|2021-10-29 13:01:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|1843
1635512470000|2021-10-29 13:01:10|2000.5|2000|1998.4|1998|2000.5|2000|1998.2|1998|186236
1635512480000|2021-10-29 13:01:20|1998.6|1998.2|1998.2|1997.8|1998.6|1998.4|1997.8|1997.4|27210
1635512490000|2021-10-29 13:01:30|1998.4|1998|1998.8|1998.4|1999|1998.6|1998.2|1997.8|12020
1635512500000|2021-10-29 13:01:40|1998.6|1998.6|1999.6|1999.2|1999.6|1999.2|1998.6|1998.4|3809
1635512510000|2021-10-29 13:01:50|1999.4|1999.4|2000.5|2000|2000.5|2000|1999.4|1999.2|7509
1635512520000|2021-10-29 13:02:00|2000|1999.8|1999.8|1999.4|2000|1999.8|1999.4|1999.2|2004
1635512530000|2021-10-29 13:02:10|1999.6|1999.2|1999.4|1999|1999.8|1999.6|1999.2|1999|4837
1635512540000|2021-10-29 13:02:20|1999.6|1999.2|1999.6|1999.2|2000|1999.6|1999.6|1999|1406
1635512550000|2021-10-29 13:02:30|1999.2|1999|1999.6|1999.2|1999.6|1999.2|1999.2|1999|1000
1635512560000|2021-10-29 13:02:40|1999.4|1999|1998.8|1998.4|1999.4|1999|1998.6|1998.4|2954
1635512570000|2021-10-29 13:02:50|1998.6|1998.2|1998.6|1998|1998.8|1998.4|1998.2|1998|3792
1635512580000|2021-10-29 13:03:00|1998.8|1998.2|1998.8|1998.4|1999|1998.8|1998.4|1998|4343
1635512590000|2021-10-29 13:03:10|1999|1998.6|1997.2|1996.8|1999|1998.6|1997|1996.8|17721
1635512600000|2021-10-29 13:03:20|1997.4|1996.6|1997.4|1996.8|1997.6|1997|1997.2|1996.6|601
1635512610000|2021-10-29 13:03:30|1997.6|1997|1997.4|1996.8|1997.6|1997.2|1996.6|1996.2|15705
1635512620000|2021-10-29 13:03:40|1997.6|1997|1998.6|1998|1998.6|1998.2|1997.4|1997|2170
1635512630000|2021-10-29 13:03:50|1998.8|1998.2|1998.6|1998.4|1998.8|1998.4|1998|1997.6|5371
1635512640000|2021-10-29 13:04:00|1998.4|1998.2|1998.4|1998|1998.6|1998.2|1998.4|1998|0
1635512650000|2021-10-29 13:04:10|1998.6|1998.2|1998.6|1998|1998.6|1998.4|1997.8|1997.4|21623
1635512660000|2021-10-29 13:04:20|1998.4|1997.8|1998.2|1997.6|1998.6|1998|1997.8|1997.4|9782
1635512670000|2021-10-29 13:04:30|1998|1997.8|1998.4|1997.8|1998.8|1998.4|1998|1997.6|5797
1635512680000|2021-10-29 13:04:40|1998.2|1997.6|1998.2|1998|1998.4|1998|1998|1997.6|1475
1635512690000|2021-10-29 13:04:50|1998|1997.8|1998.4|1997.8|1998.6|1997.8|1997.6|1997.4|12275
1635512700000|2021-10-29 13:05:00|1998.2|1998|1997.4|1996.8|1998.2|1998|1997.2|1996.6|6992
1635512710000|2021-10-29 13:05:10|1997.6|1997|1998.2|1997.6|1998.2|1997.6|1997.6|1997|1674
1635512720000|2021-10-29 13:05:20|1998|1997.8|1997.8|1997.2|1998.2|1997.8|1997.6|1997.2|1280
1635512730000|2021-10-29 13:05:30|1997.6|1996.8|1997.2|1996.8|1997.6|1997.2|1996.8|1996.2|4183
1635512740000|2021-10-29 13:05:40|1997.4|1997|1997.6|1997.2|1997.8|1997.4|1997.4|1996.8|4925
1635512750000|2021-10-29 13:05:50|1997.8|1997.4|1998|1997.4|1998.2|1997.8|1997.6|1997.2|6317
1635512760000|2021-10-29 13:06:00|1997.8|1997.2|1997.6|1997|1998|1997.6|1997.4|1997|701
1635512770000|2021-10-29 13:06:10|1997.4|1996.8|1997.2|1996.6|1997.4|1996.8|1997|1996.6|2760
1635512780000|2021-10-29 13:06:20|1997|1996.8|1997|1996.8|1997|1997|1997|1996.6|320
1635512790000|2021-10-29 13:06:30|1996.8|1996.6|1997.4|1997|1997.4|1997|1996.8|1996.4|9581
1635512800000|2021-10-29 13:06:40|1997.2|1996.8|1997.2|1996.6|1997.2|1997|1996.8|1996.6|1783
1635512810000|2021-10-29 13:06:50|1997.4|1996.8|1997.4|1997|1997.6|1997|1997.2|1996.8|0
1635512820000|2021-10-29 13:07:00|1997.2|1996.8|1997.2|1996.6|1997.2|1997|1997|1996.6|2900
1635512830000|2021-10-29 13:07:10|1997.4|1996.8|1997.8|1997|1997.8|1997.6|1997.4|1996.8|588
1635512840000|2021-10-29 13:07:20|1998|1997.2|1998.4|1998|1998.8|1998.4|1997.8|1997.2|8739
1635512850000|2021-10-29 13:07:30|1998.6||1998.4||1998.6||1998.4||0
1635512860000|2021-10-29 13:07:40|1998.2|1998.2|1998.2|1997.8|1998.4|1998.2|1998|1997.8|10097
1635512870000|2021-10-29 13:07:50|1998|1998|1997.2|1996.6|1998|1998|1997.2|1996.6|4311
1635512880000|2021-10-29 13:08:00|1997.4|1996.8|1997.4|1997.2|1997.4|1997.2|1997.4|1996.8|0
1635512890000|2021-10-29 13:08:10|1997.2|1997|1997.4|1997|1997.4|1997|1997.2|1997|421
1635512900000|2021-10-29 13:08:20|1997.2|1996.8|1997|1996.6|1997.2|1996.8|1996.8|1996.6|827
1635512910000|2021-10-29 13:08:30|1996.8|1996.4|1997|1996.4|1997|1996.4|1996.6|1996.2|826
1635512920000|2021-10-29 13:08:40|1996.8|1996.6|1996.8|1996.4|1996.8|1996.6|1996.6|1996.2|500
1635512930000|2021-10-29 13:08:50|1996.6|1996.2|1996.8|1996.6|1997.4|1997|1996.4|1996.2|0
1635512940000|2021-10-29 13:09:00|1997|1996.4|1997.2|1997|1997.6|1997.2|1997|1996.4|878
1635512950000|2021-10-29 13:09:10|1997|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.4|1686
1635512960000|2021-10-29 13:09:20|1997.2|1996.8|1997.8|1997.4|1998|1997.6|1997.2|1996.8|1786
1635512970000|2021-10-29 13:09:30|1997.6|1997.6|1997.8|1997.6|1998|1997.8|1997.6|1997.6|2138
1635512980000|2021-10-29 13:09:40|1997.6|1997.4|1998|1997.8|1998|1997.8|1997.6|1997.2|744
1635512990000|2021-10-29 13:09:50|1997.8|1997.6|1998|1997.4|1998|1997.6|1997.8|1997.4|324
1635513000000|2021-10-29 13:10:00|1998.2|1997.6|1998.8|1998.4|1999.2|1998.8|1998.2|1997.6|4909
1635513020000|2021-10-29 13:10:20|1999|1998.6|1998.8|1998.4|1999.2|1999|1998.8|1998.4|405
1635513030000|2021-10-29 13:10:30|1998.6|1998.2|1998.6|1998.2|1998.6|1998.2|1998.2|1998|2668
1635513040000|2021-10-29 13:10:40|1998.4|1998|1998.6|1998.2|1998.6|1998.4|1998.2|1998|454
1635513050000|2021-10-29 13:10:50|1998.8|1998.4|1998.8|1998.4|1998.8|1998.6|1998.4|1998.2|5814
1635513060000|2021-10-29 13:11:00|1998.6|1998.2|1998.6|1998.4|1999|1998.6|1998.4|1998.2|3714
1635513070000|2021-10-29 13:11:10|1998.8|1998.6|1999.8|1999.2|1999.8|1999.2|1998.8|1998.6|3424
1635513080000|2021-10-29 13:11:20|1999.6|1999.4|1999.8|1999.4|2000|1999.6|1999.6|1999.4|520
1635513090000|2021-10-29 13:11:30|1999.6|1999.2|2000|1999.8|2000|1999.8|1999.6|1999.2|3223
1635513100000|2021-10-29 13:11:40|1999.8|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|3564
1635513110000|2021-10-29 13:11:50|2000|1999.6|1999.8|1999.6|2000|1999.6|1999.8|1999.6|10733
1635513120000|2021-10-29 13:12:00|2000|1999.8|2001|2000.5|2001.5|2001|2000|1999.8|24725
1635513130000|2021-10-29 13:12:10|2000.5|2000|1999.8|1999.2|2001|2000.5|1999.4|1999|15790
1635513140000|2021-10-29 13:12:20|1999.6|1999.4|2000.5|2000|2001|2000|1999.6|1999.2|201
1635513150000|2021-10-29 13:12:30|||||||||71
1635513160000|2021-10-29 13:12:40|2001|2000.5|1999.4|1999.2|2001|2000.5|1999.4|1999.2|23073
1635513170000|2021-10-29 13:12:50|1999.8|1999.4|1999.2|1998.8|1999.8|1999.4|1999.2|1998.8|2866
1635513180000|2021-10-29 13:13:00|1999|1998.6|1999.4|1999|1999.4|1999|1999|1998.6|2571
1635513190000|2021-10-29 13:13:10|1999.2|1998.8|1999.6|1999.2|1999.6|1999.2|1999|1998.6|703
1635513200000|2021-10-29 13:13:20|1999.8||1999.8||1999.8||1999.6||0
1635513210000|2021-10-29 13:13:30|2000|1999.4|2000.5|1999.8|2000.5|2000|2000|1999.4|6460
1635513220000|2021-10-29 13:13:40|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.6|9374
1635513230000|2021-10-29 13:13:50|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.6|1999.2|3345
1635513250000|2021-10-29 13:14:10|2001|2000|2000.5|1999.8|2001|2000|2000|1999.8|10689
1635513260000|2021-10-29 13:14:20|2000|1999.6|1998.8|1998.4|2000|1999.6|1998.6|1998.4|2935
1635513270000|2021-10-29 13:14:30|1999|1998.6|1998.6|1998.2|1999|1998.6|1998.4|1998.2|325
1635513280000|2021-10-29 13:14:40|1998.4|1998|1998.6|1998.2|1998.6|1998.4|1998.2|1998|2038
1635513290000|2021-10-29 13:14:50|1998.8|1998.4|1999.2|1998.6|1999.4|1999|1998.8|1998.4|1103
1635513300000|2021-10-29 13:15:00|1999.4|1998.8|1999.2|1998.8|1999.6|1999.2|1999|1998.8|3965
1635513310000|2021-10-29 13:15:10|1999|1998.6|1999|1998.8|1999.4|1998.8|1998.8|1998.4|2225
1635513320000|2021-10-29 13:15:20|1999.2|1998.6|1999.4|1999|1999.4|1999|1998.8|1998.6|1691
1635513330000|2021-10-29 13:15:30|1999.6|1999.2|1999.2|1998.8|1999.6|1999.4|1999.2|1998.8|3217
1635513340000|2021-10-29 13:15:40|1999.4|1999|1998.8|1998.4|1999.4|1999|1998.8|1998.4|2982
1635513350000|2021-10-29 13:15:50|1999|1998.6|1999|1998.4|1999|1998.6|1999|1998.4|0
1635513360000|2021-10-29 13:16:00|1998.8|1998.2|1998|1997.8|1998.8|1998.2|1998|1997.6|1600
1635513370000|2021-10-29 13:16:10|1998.2|1998|1998.6|1998|1998.6|1998.2|1998.2|1998|858
1635513380000|2021-10-29 13:16:20|1998.2|1997.8|1998|1997.8|1998.2|1998|1998|1997.8|2684
1635513390000|2021-10-29 13:16:30|1998.2|1998|1999.2|1999|1999.2|1999|1998.2|1997.8|8442
1635513400000|2021-10-29 13:16:40|1999|1998.8|1999.8|1999.4|1999.8|1999.6|1999|1998.6|8911
1635513410000|2021-10-29 13:16:50|1999.6|1999.2|1999.6|1999.2|1999.6|1999.4|1999.2|1998.8|4218
1635513420000|2021-10-29 13:17:00|1999.4|1999|1999.6|1999.2|1999.8|1999.2|1999.4|1999|1005
1635513430000|2021-10-29 13:17:10|1999.4|1999|1999.4|1999|1999.6|1999|1999.4|1999|0
1635513440000|2021-10-29 13:17:20|1999.6|1999.2|1999.4|1999|1999.8|1999.4|1999.4|1999|5100
1635513450000|2021-10-29 13:17:30|1999.2|1998.8|1999.2|1998.8|1999.2|1998.8|1999.2|1998.8|592
1635513460000|2021-10-29 13:17:40|1999|1998.6|1998.8|1998.4|1999|1998.6|1998.6|1998.4|5201
1635513480000|2021-10-29 13:18:00|1998.6|1998.6|1999|1998.6|1999|1998.6|1998.6|1998.6|894
1635513500000|2021-10-29 13:18:20|1999.2|1998.8|1999.6|1999|1999.6|1999.2|1999.2|1998.8|3250
1635513510000|2021-10-29 13:18:30|1999.4|1998.8|1999|1998.8|1999.4|1999|1999|1998.6|2632
1635513520000|2021-10-29 13:18:40|1998.8|1998.6|1998.4|1998.2|1998.8|1998.6|1998.2|1998|2514
1635513530000|2021-10-29 13:18:50|1998.6|1998.4|1998.8|1998.4|1999|1998.8|1998.6|1998.4|1412
1635513540000|2021-10-29 13:19:00|1999|1998.6|1998.8|1998.4|1999.6|1999.2|1998.8|1998.4|8106
1635513550000|2021-10-29 13:19:10|1998.6|1998.2|1998.6|1998|1998.6|1998.2|1998|1997.8|5097
1635513560000|2021-10-29 13:19:20|1998.2|1997.8|1998.8|1998.4|1999|1998.4|1998|1997.8|1029
1635513570000|2021-10-29 13:19:30|1998.6|1998.2|1998.8|1998.2|1998.8|1998.6|1998.4|1998|666
1635513580000|2021-10-29 13:19:40|1998.6|1998.4|1999.8|1999.4|1999.8|1999.4|1998.6|1998.4|1373
1635513590000|2021-10-29 13:19:50|1999.6|1999.2|1999.8|1999.4|1999.8|1999.4|1999.4|1999|520
1635513600000|2021-10-29 13:20:00|2000|1999.6|1999.6|1999.2|2000|1999.8|1999.4|1999.2|3656
1635513610000|2021-10-29 13:20:10|1999.8|1999.4|2000.5|1999.8|2001|2000|1999.8|1999.4|18293
1635513620000|2021-10-29 13:20:20|2001|2000|2000.5|1999.8|2001|2000.5|1999.8|1999.4|52216
1635513630000|2021-10-29 13:20:30|2000|1999.6|2000|1999.6|2000.5|2000|1999.8|1999.4|7112
1635513640000|2021-10-29 13:20:40|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|2151
1635513650000|2021-10-29 13:20:50||2000||1999.8||2000||1999.8|1066
1635513660000|2021-10-29 13:21:00|2000|2000|2000|1999.8|2000.5|2000|2000|1999.8|1813
1635513670000|2021-10-29 13:21:10|1999.8|1999.6|2000|1999.6|2000|1999.8|1999.6|1999.4|7362
1635513680000|2021-10-29 13:21:20|1999.8|1999.4|2000|1999.6|2000|1999.8|1999.8|1999.4|14
1635513690000|2021-10-29 13:21:30|1999.8||1999.8||1999.8||1999.8||0
1635513700000|2021-10-29 13:21:40|2000.5|2000|1999.8|1999.4|2000.5|2000|1999.6|1999.4|7626
1635513710000|2021-10-29 13:21:50|2000||1999.8||2000||1999.8||0
1635513720000|2021-10-29 13:22:00|2000|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.4|3840
1635513730000|2021-10-29 13:22:10|1999.8|1999.8|1999.8|1999.6|1999.8|1999.8|1999.8|1999.6|1585
1635513740000|2021-10-29 13:22:20|1999.6|1999.4|1999|1998.6|1999.6|1999.4|1999|1998.6|5169
1635513750000|2021-10-29 13:22:30|1999.2|1998.8|2000|1999.6|2000|1999.6|1999.2|1998.8|3321
1635513760000|2021-10-29 13:22:40|2000.5|1999.8|2000|1999.8|2000.5|2000|1999.8|1999.6|4816
1635513770000|2021-10-29 13:22:50|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.6|15116
1635513780000|2021-10-29 13:23:00|1999.8|1999.6|1999.4|1999|1999.8|1999.6|1999.4|1999|5879
1635513790000|2021-10-29 13:23:10|1999.2|1998.8|1999.2|1998.6|1999.2|1998.8|1999.2|1998.6|1025
1635513800000|2021-10-29 13:23:20|1999||1999||1999.2||1998.8||2425
1635513810000|2021-10-29 13:23:30|1998.8|1998.8|1999|1998.6|1999|1998.8|1998.8|1998.6|601
1635513820000|2021-10-29 13:23:40|1998.8|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|0
1635513830000|2021-10-29 13:23:50|1999|1998.8|1999|1998.6|1999.2|1999|1999|1998.6|2257
1635513840000|2021-10-29 13:24:00|1998.8|1998.8|1998.8|1998.6|1998.8|1998.8|1998.8|1998.6|534
1635513850000|2021-10-29 13:24:10|1999||1998.8||1999||1998.8||0
1635513860000|2021-10-29 13:24:20|1999|1998.8|1998|1997.8|1999|1998.8|1997.8|1997.6|28661
1635513870000|2021-10-29 13:24:30|1998.2|1998|1998|1997.6|1998.4|1998.2|1998|1997.4|1996
1635513880000|2021-10-29 13:24:40|1997.8|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|179
1635513890000|2021-10-29 13:24:50|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|25
1635513900000|2021-10-29 13:25:00|1997.2|1996.8|1996.4|1996|1997.2|1996.8|1996.2|1996|6918
1635513910000|2021-10-29 13:25:10|1996.2|1995.8|1995.4|1995|1996.2|1995.8|1995.2|1995|13233
1635513920000|2021-10-29 13:25:20|1995.2|1995.2|1995.4|1994.8|1995.6|1995.2|1994.8|1994.6|29160
1635513930000|2021-10-29 13:25:30|1995.2|1995|1995.6|1995.2|1995.8|1995.2|1995|1994.8|402
1635513940000|2021-10-29 13:25:40|1995.8|1995.4|1995.6|1995.2|1996.2|1995.8|1995.6|1995.2|10554
1635513950000|2021-10-29 13:25:50|1995.4|1995.4|1995.4|1994.8|1995.4|1995.4|1995|1994.8|0
1635513960000|2021-10-29 13:26:00|1995.2|1994.6|1994.6|1994.2|1995.2|1994.6|1994.4|1994.2|301
1635513980000|2021-10-29 13:26:20|1994.4|1994|1994.2|1993.8|1994.4|1994.2|1994|1993.6|2914
1635513990000|2021-10-29 13:26:30|1994|1993.6|1994.2|1993.6|1994.2|1994|1994|1993.6|802
1635514000000|2021-10-29 13:26:40|1994.4|1993.8|1994|1993.6|1994.4|1994|1994|1993.6|1123
1635514010000|2021-10-29 13:26:50|1994.2|1993.8|1994.6|1994.2|1994.6|1994.2|1994.2|1993.8|1418
1635514020000|2021-10-29 13:27:00|1994.4|1994|1994.2|1993.8|1994.6|1994|1994.2|1993.8|726
1635514030000|2021-10-29 13:27:10|1994.4|1994|1994.4|1994.2|1994.6|1994.4|1994.4|1993.8|966
1635514040000|2021-10-29 13:27:20|1994.8|1994|1995|1994.6|1995|1994.6|1994.6|1994|3251
1635514050000|2021-10-29 13:27:30|1994.8|1994.4|1993.4|1993|1994.8|1994.4|1993.2|1993|6234
1635514060000|2021-10-29 13:27:40|1993.2|1992.8|1992.4|1992|1993.2|1993|1992.4|1992|4607
1635514070000|2021-10-29 13:27:50|1992.2|1991.8|1991.4|1991|1992.4|1992|1991.4|1991|6680
1635514080000|2021-10-29 13:28:00|1991.6|1991.2|1992|1991.6|1992|1991.8|1991.4|1991|3136
1635514090000|2021-10-29 13:28:10|1991.8||1991.8||1991.8||1991.8||0
1635514100000|2021-10-29 13:28:20|1992|1991.4|1992.6|1992.2|1992.8|1992.4|1991.8|1991.2|31331
1635514110000|2021-10-29 13:28:30|1992.4|1992|1992|1991.6|1992.4|1992|1992|1991.6|1343
1635514120000|2021-10-29 13:28:40|1992.2|1991.8|1992.6|1992.2|1993|1992.6|1992.2|1991.8|3813
1635514130000|2021-10-29 13:28:50|1992.4|1992|1992.4|1991.8|1992.6|1992.2|1992.2|1991.8|626
1635514140000|2021-10-29 13:29:00|1992|1991.6|1992.2|1991.8|1992.4|1991.8|1991.8|1991.6|2515
1635514150000|2021-10-29 13:29:10|1992.6|1992|1991.8|1991.6|1992.6|1992.4|1991.6|1991.4|21606
1635514160000|2021-10-29 13:29:20|1991.6|1991.4|1991.8|1991.2|1992|1991.6|1991.6|1991.2|2229
1635514170000|2021-10-29 13:29:30|1992|1991.4|1991.8|1991.2|1992.2|1991.8|1991.8|1991.2|2244
1635514180000|2021-10-29 13:29:40|1991.6|1991|1991.2|1990.6|1991.6|1991|1990.8|1990.6|5973
1635514190000|2021-10-29 13:29:50|1991|1990.8|1993|1992.4|1993|1992.8|1991|1990.8|20752
1635514200000|2021-10-29 13:30:00|1992.8|1992.6|1999.6|1999.2|2001|2000.5|1992.6|1992.4|129747
1635514210000|2021-10-29 13:30:10|1999.4|1999|1998|1997.4|1999.8|1999.4|1995.8|1995.4|29636
1635514220000|2021-10-29 13:30:20|1997.8|1997.2|1997.8|1997.4|1999.2|1998.8|1996.6|1996|19342
1635514230000|2021-10-29 13:30:30|1997.6|1997.2|1994.8|1994.4|1997.8|1997.4|1994.8|1994.4|18611
1635514240000|2021-10-29 13:30:40|1995|1994.2|1997.2|1997|1997.8|1997.4|1994.4|1994|11693
1635514250000|2021-10-29 13:30:50|1997.4|1997.2|1998.6|1998|1999.4|1998.8|1997.4|1996.6|6162
1635514260000|2021-10-29 13:31:00|1998.8|1997.8|1997|1996.4|2001|2000.5|1996.6|1996.2|46410
1635514270000|2021-10-29 13:31:10|1997.2|1996.6|1996|1995.4|1998.6|1998|1995.8|1995.2|7774
1635514280000|2021-10-29 13:31:20|1996.2|1995.6|1998.2|1997.4|1998.6|1997.8|1996.2|1995.6|6474
1635514290000|2021-10-29 13:31:30|1998.4|1997.6|2001|2000|2001.5|2001|1998.2|1997.6|12005
1635514300000|2021-10-29 13:31:40|2001.5|2000.5|1999.8|1999|2001.5|2001|1997.6|1997.2|13712
1635514310000|2021-10-29 13:31:50|1999.6|1998.8|1997.6|1996.8|1999.6|1998.8|1997|1996.2|7206
1635514320000|2021-10-29 13:32:00|1997.4|1996.6|1993.6|1993.2|1997.4|1996.8|1993|1992.4|13522
1635514330000|2021-10-29 13:32:10|1993.8|1993.4|1994.2|1993.6|1997|1996.4|1993.8|1993|8408
1635514340000|2021-10-29 13:32:20|1994.4|1993.8|1995.2|1994.2|1995.6|1994.8|1993.4|1993|4385
1635514350000|2021-10-29 13:32:30|1995.4|1994.4|1996.6|1995.8|1997|1996.6|1994.8|1994.2|7084
1635514360000|2021-10-29 13:32:40|1996.4|1995.6|1995.4|1994.8|1996.6|1995.8|1995.2|1994.4|3482
1635514370000|2021-10-29 13:32:50|1995.2|1994.6|1994.8|1994.2|1995.2|1994.6|1993.6|1993|3944
1635514380000|2021-10-29 13:33:00|1995|1994.4|1995.2|1994.8|1996|1995.4|1994.6|1994.2|2492
1635514390000|2021-10-29 13:33:10|1995.4|1994.6|1996.6|1996|1997.4|1996.8|1993.6|1993|5680
1635514400000|2021-10-29 13:33:20|1996.8|1995.8|1999|1998.4|1999|1998.4|1996.4|1995.8|13568
1635514410000|2021-10-29 13:33:30|1998.8|1998|1999.8|1999|2000.5|1999.6|1998.6|1998|7386
1635514420000|2021-10-29 13:33:40|1999.6|1998.8|1999.8|1998.8|2000.5|2000|1999.2|1998.6|12654
1635514430000|2021-10-29 13:33:50|1999.6|1999|1999.2|1998.6|2000.5|1999.8|1998.6|1998|11787
1635514440000|2021-10-29 13:34:00|1999|1998.8|2002|2001.5|2002.5|2002|1999|1998.6|22520
1635514450000|2021-10-29 13:34:10|2002.5|2002|1999.4|1998.8|2003|2002.5|1999.4|1998.8|9934
1635514460000|2021-10-29 13:34:20|1999.2|1999|1999.2|1998.6|2000.5|2000|1998.8|1998.4|5298
1635514470000|2021-10-29 13:34:30|1999|1998.8|2001|2000|2001|2000.5|1999|1998.6|3717
1635514480000|2021-10-29 13:34:40|2000.5|2000.5|2002|2001|2002.5|2002|2000.5|1999.8|7734
1635514490000|2021-10-29 13:34:50|2002.5|2001.5|2003|2002|2004|2003|2002.5|2001.5|6021
1635514500000|2021-10-29 13:35:00|2003.5|2002.5|2004.5|2003.5|2005|2004|2003.5|2002.5|5354
1635514510000|2021-10-29 13:35:10|2005|2004|2004|2003|2005|2004|2003|2002|5059
1635514520000|2021-10-29 13:35:20|2004.5|2003.5|2002.5|2002|2004.5|2004|2002.5|2002|9969
1635514530000|2021-10-29 13:35:30|2003|2002.5|2003.5|2003|2004.5|2004|2002.5|2002|19913
1635514540000|2021-10-29 13:35:40|2003|2002.5|2003.5|2002.5|2003.5|2003|2002.5|2002|3519
1635514550000|2021-10-29 13:35:50|2003|2003|2004.5|2004|2005|2004|2003|2003|3778
1635514560000|2021-10-29 13:36:00|2005|2004.5|2005.5|2005|2006.5|2006|2004.5|2004|5123
1635514570000|2021-10-29 13:36:10|2006|2005.5|2004|2003.5|2006.5|2006|2003|2002|13682
1635514580000|2021-10-29 13:36:20|2003.5|2003|2005|2004|2005.5|2005|2003.5|2003|10725
1635514590000|2021-10-29 13:36:30|2005.5|2004.5|2005|2004.5|2006|2005.5|2005|2004|7693
1635514600000|2021-10-29 13:36:40|2005.5|2005|2006|2005|2006.5|2006|2005|2004.5|9911
1635514610000|2021-10-29 13:36:50|2005.5|2004.5|2004.5|2004|2006|2005|2004|2003.5|7394
1635514620000|2021-10-29 13:37:00|2005|2004.5|2005.5|2005|2006|2005|2004.5|2004|4638
1635514630000|2021-10-29 13:37:10|2005|2004.5|2002.5|2002|2005|2004.5|2002|2001.5|15591
1635514640000|2021-10-29 13:37:20|2002|2001.5|2002.5|2001.5|2003.5|2002.5|2001.5|2001|8358
1635514650000|2021-10-29 13:37:30|2003|2002|2002|2001.5|2003|2002.5|2001.5|2001|4305
1635514660000|2021-10-29 13:37:40|2002.5|2002|2002.5|2002|2003.5|2002.5|2002|2001|26114
1635514670000|2021-10-29 13:37:50|2003|2002.5|2002.5|2002|2003|2002.5|2002|2001.5|2033
1635514680000|2021-10-29 13:38:00|2003|2002.5|2002.5|2002|2003.5|2003|2002.5|2002|7769
1635514690000|2021-10-29 13:38:10|2002|2001.5|2003|2002.5|2003|2002.5|2002|2001|6255
1635514700000|2021-10-29 13:38:20|2003.5|2002|2002.5|2002|2004.5|2004|2002.5|2002|13945
1635514710000|2021-10-29 13:38:30|2003|2002.5|2006|2005|2006|2005.5|2003|2002.5|3883
1635514720000|2021-10-29 13:38:40|2005.5|2005.5|2007|2006.5|2007.5|2007|2005.5|2005|6029
1635514730000|2021-10-29 13:38:50|2006.5|2006|2007|2006.5|2007.5|2007|2006.5|2006|4097
1635514740000|2021-10-29 13:39:00|2007.5|2006|2007|2006.5|2007.5|2006.5|2006.5|2006|920
1635514750000|2021-10-29 13:39:10|2007.5|2007|2007|2006.5|2007.5|2007|2006.5|2006|7597
1635514760000|2021-10-29 13:39:20|2006.5|2006|2005|2004.5|2006.5|2006|2005|2004.5|7071
1635514770000|2021-10-29 13:39:30|2004.5|2004|2004.5|2004|2004.5|2004.5|2004.5|2003.5|937
1635514780000|2021-10-29 13:39:40|2004|2003.5|2004|2003.5|2004.5|2004|2003|2002.5|9421
1635514790000|2021-10-29 13:39:50|2004.5|2004|2006|2005|2006|2005.5|2004|2003.5|14091
1635514800000|2021-10-29 13:40:00|2005.5|2004.5|2003.5|2003|2006|2005|2003.5|2002.5|10554
1635514810000|2021-10-29 13:40:10|2003|2002.5|2002.5|2002|2003.5|2003|2001.5|2001|10957
1635514820000|2021-10-29 13:40:20|2003|2002.5|2001.5|2001|2003.5|2003|2001.5|2001|7676
1635514830000|2021-10-29 13:40:30|2002|2001.5|2001.5|2001|2003|2002.5|2001.5|2001|11826
1635514840000|2021-10-29 13:40:40|2001|2000.5|2001.5|2000.5|2001.5|2001|2000.5|1999.8|13467
1635514850000|2021-10-29 13:40:50|2001|2001|2001.5|2000.5|2002|2001.5|2001|2000.5|11071
1635514860000|2021-10-29 13:41:00|2002|2001|2001|2000|2002.5|2001.5|2000.5|2000|16512
1635514870000|2021-10-29 13:41:10|2000.5|2000.5|2000.5|2000|2001.5|2000.5|2000|1999.2|22233
1635514880000|2021-10-29 13:41:20|2001|2000.5|2001.5|2001|2001.5|2001|2000.5|2000|2760
1635514890000|2021-10-29 13:41:30|2002|2000.5|2001|2000.5|2002.5|2002|2000.5|2000|4973
1635514900000|2021-10-29 13:41:40|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|962
1635514910000|2021-10-29 13:41:50|2001|2000|2002.5|2001.5|2002.5|2001.5|2001|2000|3053
1635514920000|2021-10-29 13:42:00|2003|2002|2003|2002.5|2003|2002.5|2002.5|2002|6876
1635514930000|2021-10-29 13:42:10|2003.5|2003|2004|2003|2004|2003.5|2003.5|2003|8173
1635514940000|2021-10-29 13:42:20|2005|2003.5|2006|2005.5|2006.5|2006|2004|2003.5|44868
1635514950000|2021-10-29 13:42:30|2006.5|2006|2004.5|2004|2006.5|2006|2004.5|2004|8218
1635514960000|2021-10-29 13:42:40|2005|2003.5|2004.5|2004|2005|2004|2004|2003.5|10155
1635514970000|2021-10-29 13:42:50|2004|2003.5|2005|2004|2005|2004.5|2003.5|2003|13677
1635514980000|2021-10-29 13:43:00|2004.5|2004.5|2004|2003.5|2005|2004.5|2003.5|2003|3869
1635514990000|2021-10-29 13:43:10|2003.5|2003|2002.5|2001.5|2003.5|2003.5|2002|2001|18037
1635515000000|2021-10-29 13:43:20|2002|2001|2002.5|2002|2002.5|2002|2001.5|2001|10982
1635515010000|2021-10-29 13:43:30|2002|2001.5|2001.5|2001|2002.5|2002|2001.5|2001|13810
1635515020000|2021-10-29 13:43:40|2002|2001.5|2003|2002.5|2003.5|2003|2001.5|2001|6436
1635515030000|2021-10-29 13:43:50|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|1288
1635515040000|2021-10-29 13:44:00|2003|2002.5|2004|2003.5|2004|2003.5|2003|2002.5|2417
1635515050000|2021-10-29 13:44:10|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|2275
1635515060000|2021-10-29 13:44:20|2005|2004.5|2005.5|2005|2005.5|2005|2004.5|2004|5171
1635515070000|2021-10-29 13:44:30|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004.5|0
1635515080000|2021-10-29 13:44:40|2006|2005|2006|2005.5|2006|2005.5|2005.5|2005|951
1635515090000|2021-10-29 13:44:50|2005.5|2005|2006|2005.5|2006.5|2005.5|2005|2004.5|2409
1635515100000|2021-10-29 13:45:00|2006.5|2005|2007|2006|2007|2006|2005.5|2005|3486
1635515110000|2021-10-29 13:45:10|2006.5|2006.5|2008|2007|2008|2007.5|2006.5|2006.5|4234
1635515120000|2021-10-29 13:45:20|2007.5|2006.5|2008|2007|2008|2007.5|2007|2006.5|8248
1635515130000|2021-10-29 13:45:30|2008.5|2007.5|2008.5|2008|2009|2008.5|2008.5|2007.5|8390
1635515140000|2021-10-29 13:45:40|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008|2752
1635515150000|2021-10-29 13:45:50|2008.5|2008|2007.5|2006.5|2010.5|2009.5|2007.5|2006.5|95681
1635515160000|2021-10-29 13:46:00|2007|2007|2007.5|2006.5|2008|2007|2006.5|2006|11580
1635515170000|2021-10-29 13:46:10|2007|2006|2005.5|2005|2007|2006.5|2005|2004.5|28569
1635515180000|2021-10-29 13:46:20|2006|2005.5|2006|2005.5|2006.5|2005.5|2005.5|2005.5|666
1635515190000|2021-10-29 13:46:30|2006.5|2006|2005|2004.5|2007|2006|2005|2004|7074
1635515200000|2021-10-29 13:46:40|2004.5|2004|2006.5|2006|2007|2006|2004.5|2003.5|23999
1635515210000|2021-10-29 13:46:50|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006.5|263
1635515220000|2021-10-29 13:47:00|2008|2007|2009|2008.5|2009|2008.5|2008|2007|17564
1635515230000|2021-10-29 13:47:10|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|7532
1635515240000|2021-10-29 13:47:20|2009.5|2009|2007.5|2006.5|2009.5|2009|2007|2006.5|46635
1635515250000|2021-10-29 13:47:30|2007|2006|2006|2005|2007|2006|2005.5|2004.5|5106
1635515260000|2021-10-29 13:47:40|2005.5|2004.5|2004.5|2004|2006|2005.5|2004.5|2004|2316
1635515270000|2021-10-29 13:47:50|2004|2003.5|2004.5|2004|2005|2004.5|2004|2003.5|3701
1635515280000|2021-10-29 13:48:00|2004|2003.5|2004|2003.5|2004.5|2003.5|2003|2002.5|18251
1635515290000|2021-10-29 13:48:10|2003.5|2003|2004|2003|2004|2003|2003|2002.5|2554
1635515300000|2021-10-29 13:48:20|2003.5|2002.5|2003.5|2003|2004|2003.5|2003|2002.5|1527
1635515310000|2021-10-29 13:48:30|2003|2002.5|2003.5|2002.5|2003.5|2003|2002.5|2002|4574
1635515320000|2021-10-29 13:48:40|2004|2003|2003.5|2003|2004|2003|2003.5|2002.5|1645
1635515330000|2021-10-29 13:48:50|2004|2002.5|2004|2003.5|2004.5|2003.5|2003|2002.5|8135
1635515340000|2021-10-29 13:49:00|2004.5|2004|2005|2004.5|2005.5|2004.5|2004|2004|4149
1635515350000|2021-10-29 13:49:10|2004.5|2004|2005.5|2004.5|2006|2005|2004.5|2004|2109
1635515360000|2021-10-29 13:49:20|2005|2004|2004.5|2004|2005.5|2004.5|2003.5|2003|3260
1635515370000|2021-10-29 13:49:30|2004|2003.5|2005|2004.5|2006|2005|2004|2003.5|5584
1635515380000|2021-10-29 13:49:40|2005.5|2005|2005.5|2004.5|2006|2005.5|2005|2004.5|2269
1635515390000|2021-10-29 13:49:50|2005|2005|2005.5|2005|2006|2005|2005|2004.5|400
1635515400000|2021-10-29 13:50:00|2006|2004.5|2005|2004|2006|2005|2004.5|2004|3392
1635515410000|2021-10-29 13:50:10|2004.5|2004.5|2004.5|2004|2004.5|2004.5|2004|2003.5|807
1635515420000|2021-10-29 13:50:20|2004|2003.5|2005|2004|2005|2004.5|2004|2003.5|2813
1635515430000|2021-10-29 13:50:30|2004.5|2003.5|2003|2002.5|2004.5|2003.5|2003|2002|825
1635515440000|2021-10-29 13:50:40|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|4641
1635515450000|2021-10-29 13:50:50|2003|2002.5|2004.5|2004|2005|2004|2003|2002.5|1930
1635515460000|2021-10-29 13:51:00|2005|2003.5|2004.5|2004|2005|2004|2003.5|2003|4443
1635515470000|2021-10-29 13:51:10|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|1896
1635515480000|2021-10-29 13:51:20|2004|2003.5|2003|2002|2004.5|2004|2003|2002|13785
1635515490000|2021-10-29 13:51:30|2002.5|2002.5|2003|2002.5|2003|2002.5|2002|2001.5|10102
1635515500000|2021-10-29 13:51:40|2003.5|2003|2004|2003.5|2004.5|2003.5|2003|2002.5|1640
1635515510000|2021-10-29 13:51:50||2003||2003.5||2003.5||2003|1621
1635515520000|2021-10-29 13:52:00|2004.5|2004|2004.5|2004|2005|2004.5|2004|2003|4849
1635515530000|2021-10-29 13:52:10|2005|2004.5|2004.5|2003.5|2005.5|2004.5|2004|2003.5|2270
1635515540000|2021-10-29 13:52:20|2004|2004|2004.5|2003.5|2005.5|2004.5|2004|2003.5|1563
1635515550000|2021-10-29 13:52:30|2004|2003|2003.5|2003|2004|2003.5|2002.5|2002|8785
1635515560000|2021-10-29 13:52:40|2004|2002.5|2003.5|2002.5|2004|2003|2003|2002.5|272
1635515570000|2021-10-29 13:52:50|2003|2003|2003.5|2003|2003.5|2003|2003|2002.5|1828
1635515580000|2021-10-29 13:53:00|2003|2002.5|2003.5|2003|2004|2003|2003|2002.5|3772
1635515590000|2021-10-29 13:53:10|2004|2002.5|2004|2003|2004|2003.5|2003.5|2002.5|2038
1635515600000|2021-10-29 13:53:20|2003.5|2002.5|2002|2001.5|2003.5|2003|2001.5|2001|6410
1635515610000|2021-10-29 13:53:30|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|2372
1635515620000|2021-10-29 13:53:40|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002|1399
1635515630000|2021-10-29 13:53:50|2002.5|2002|2004|2003.5|2004|2003.5|2002.5|2001.5|9326
1635515640000|2021-10-29 13:54:00|2003.5|2003|2004.5|2003.5|2004.5|2004|2003.5|2003|1403
1635515650000|2021-10-29 13:54:10|2005|2004|2005|2004|2005.5|2005|2004.5|2003.5|15163
1635515660000|2021-10-29 13:54:20|2004.5|2003.5|2003.5|2002.5|2005|2003.5|2003.5|2002.5|1514
1635515670000|2021-10-29 13:54:30|2003|2002|2003|2002.5|2003.5|2003|2002.5|2002|4834
1635515680000|2021-10-29 13:54:40|2003.5|2002|2004|2003.5|2004.5|2004|2003.5|2002|4530
1635515690000|2021-10-29 13:54:50|2004.5|2004|2005.5|2004.5|2005.5|2005|2004.5|2003.5|10793
1635515700000|2021-10-29 13:55:00|2005|2004|2004|2003.5|2005|2004.5|2004|2003|8805
1635515710000|2021-10-29 13:55:10|2004.5|2004|2004|2003|2004.5|2004|2003.5|2003|1466
1635515720000|2021-10-29 13:55:20|2003.5|2003.5|2004|2003.5|2004.5|2004|2003.5|2003|1733
1635515730000|2021-10-29 13:55:30|2004.5|2004|2004|2003.5|2004.5|2004|2003.5|2003|2990
1635515740000|2021-10-29 13:55:40|2003.5|2003|2004.5|2003.5|2004.5|2003.5|2003.5|2003|1474
1635515750000|2021-10-29 13:55:50|2004|2003|2003|2002|2004|2003.5|2003|2002|6278
1635515760000|2021-10-29 13:56:00|2002.5|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|1968
1635515770000|2021-10-29 13:56:10|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|4709
1635515780000|2021-10-29 13:56:20|2002|2001.5|2001.5|2001|2002.5|2002|2001.5|2001|1566
1635515790000|2021-10-29 13:56:30|||||||||6930
1635515800000|2021-10-29 13:56:40|2002|2000.5|2002|2001.5|2002|2001.5|2001.5|2000.5|4727
1635515810000|2021-10-29 13:56:50|2001.5|2001|2003|2002.5|2003|2002.5|2001.5|2001|1934
1635515820000|2021-10-29 13:57:00|2002.5|2002|2004|2003.5|2004|2003.5|2002.5|2002|4197
1635515830000|2021-10-29 13:57:10|2003.5|2003|2003|2002.5|2003.5|2003|2002.5|2002|3963
1635515840000|2021-10-29 13:57:20|2002.5|2002|2003.5|2003|2004|2003.5|2002.5|2002|4010
1635515850000|2021-10-29 13:57:30|2003|2002.5|2004|2003.5|2004|2003.5|2003|2002|12450
1635515860000|2021-10-29 13:57:40|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|4921
1635515870000|2021-10-29 13:57:50|2003.5|2003|2004.5|2003.5|2005|2004.5|2003.5|2003|4104
1635515880000|2021-10-29 13:58:00|2005|2004|2005|2004.5|2005|2004.5|2004.5|2004|3494
1635515890000|2021-10-29 13:58:10||2004||2004||2004.5||2004|478
1635515900000|2021-10-29 13:58:20|2004.5|2003.5|2003.5|2003|2004.5|2004|2003.5|2003|4531
1635515910000|2021-10-29 13:58:30|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|2048
1635515920000|2021-10-29 13:58:40|2003|2002.5|2003|2002.5|2003.5|2002.5|2002.5|2002|1645
1635515930000|2021-10-29 13:58:50|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|3806
1635515940000|2021-10-29 13:59:00|2002.5|2002|2002|2001.5|2003|2002.5|2002|2001.5|874
1635515950000|2021-10-29 13:59:10|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|2430
1635515960000|2021-10-29 13:59:20|2001.5|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|5855
1635515970000|2021-10-29 13:59:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|7993
1635515980000|2021-10-29 13:59:40|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|12669
1635515990000|2021-10-29 13:59:50|2001|2000.5|2000.5|2000|2001.5|2001|2000.5|2000|6274
1635516000000|2021-10-29 14:00:00|2001|1999.8|1999.6|1999.2|2001|2000|1999.2|1999|39080
1635516010000|2021-10-29 14:00:10|1999.8|1999.4|1999.8|1999.4|2000|1999.6|1999.4|1999.2|15870
1635516020000|2021-10-29 14:00:20|1999.6|1999.6|1999.2|1999|1999.8|1999.6|1999.2|1998.8|5683
1635516030000|2021-10-29 14:00:30|1999|1998.8|1999.8|1999.4|1999.8|1999.4|1999|1998.6|41096
1635516040000|2021-10-29 14:00:40|1999.6|1999.2|1998.8|1998.2|1999.6|1999.2|1998.2|1998|8754
1635516050000|2021-10-29 14:00:50|1998.6|1998|1998.4|1998|1998.6|1998.4|1998.2|1998|6015
1635516060000|2021-10-29 14:01:00|1998.2|1997.6|1996|1995.6|1998.2|1998|1995.8|1995.4|44469
1635516070000|2021-10-29 14:01:10|1995.8|1995.4|1995.6|1995.4|1996|1995.6|1995.2|1995|10396
1635516080000|2021-10-29 14:01:20|1995.8|1995.6|1998|1997.6|1998|1997.6|1995.8|1995.6|30143
1635516090000|2021-10-29 14:01:30|1997.8|1997.4|1999.4|1999|1999.4|1999|1997.8|1997.4|7306
1635516100000|2021-10-29 14:01:40|1999.6|1999.2|2000.5|1999.8|2001|2000|1999.4|1999.2|2677
1635516110000|2021-10-29 14:01:50|2000|2000|2000|1999.8|2000.5|2000|1999.6|1999|7792
1635516120000|2021-10-29 14:02:00|2000.5|1999.6|2000.5|2000|2001|2000.5|1999.8|1999.4|4919
1635516130000|2021-10-29 14:02:10|2001|1999.8|2001.5|2000.5|2001.5|2000.5|2001|1999.8|10168
1635516140000|2021-10-29 14:02:20|2002|2001|2001.5|2000.5|2002|2001.5|2001|2000.5|8944
1635516150000|2021-10-29 14:02:30|2002|2001|2001|2000.5|2002|2001.5|2001|2000.5|1814
1635516160000|2021-10-29 14:02:40|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|1048
1635516170000|2021-10-29 14:02:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1401
1635516180000|2021-10-29 14:03:00|2001|1999.8|1999.8|1999.6|2001|2000.5|1999.8|1999.6|27318
1635516190000|2021-10-29 14:03:10|2000|1999.8|2000.5|2000|2001|2000|2000|1999.8|401
1635516200000|2021-10-29 14:03:20|2001|1999.8|1999.8|1999.6|2001|1999.8|1999.8|1999.6|6919
1635516210000|2021-10-29 14:03:30|1999.6|1999.2|1999|1998.8|1999.6|1999.2|1999|1998.8|6370
1635516220000|2021-10-29 14:03:40|1999.2|1999|1999.6|1999.2|1999.8|1999.6|1999|1998.6|6407
1635516230000|2021-10-29 14:03:50|1999.8|1999.4|1999.4|1999|2000|1999.6|1999.4|1998.8|4406
1635516240000|2021-10-29 14:04:00|1999.6|1999.2|2001|2000.5|2001|2000.5|1999.6|1999.2|37133
1635516250000|2021-10-29 14:04:10|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1635516260000|2021-10-29 14:04:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|5331
1635516270000|2021-10-29 14:04:30|2001.5|2000|2001.5|2001|2001.5|2001|2001.5|2000|4826
1635516280000|2021-10-29 14:04:40|2001|2000.5|2002|2001|2002|2001.5|2000.5|2000|5493
1635516290000|2021-10-29 14:04:50|2002.5|2001.5|2002.5|2002|2003|2002.5|2002|2001.5|2284
1635516300000|2021-10-29 14:05:00|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|5142
1635516310000|2021-10-29 14:05:10|||||||||1987
1635516320000|2021-10-29 14:05:20|2002.5|2002|2001.5|2001|2002.5|2002|2001.5|2001|9736
1635516330000|2021-10-29 14:05:30|2002|2001.5|2001.5|2000.5|2002|2001.5|2001|2000.5|9458
1635516340000|2021-10-29 14:05:40|2001|2001|2002|2001.5|2002|2001.5|2001|2000.5|3230
1635516350000|2021-10-29 14:05:50|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|1641
1635516360000|2021-10-29 14:06:00|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2000.5|601
1635516370000|2021-10-29 14:06:10|2002.5|2002|2001.5|2000.5|2002.5|2002|2001|2000.5|1912
1635516380000|2021-10-29 14:06:20|2001|2000|2001|2000.5|2001|2000.5|2001|2000|0
1635516390000|2021-10-29 14:06:30|2000.5|2000|2001.5|2000.5|2001.5|2001|2000.5|2000|12285
1635516400000|2021-10-29 14:06:40|2001|2001|2001|2000|2001|2001|2000.5|2000|3083
1635516410000|2021-10-29 14:06:50|2000.5|2000.5|2001|2000.5|2001.5|2001|2000.5|2000|7162
1635516420000|2021-10-29 14:07:00|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|1203
1635516430000|2021-10-29 14:07:10|2000.5|2000|2000.5|1999.6|2001|2000.5|1999.2|1998.8|30952
1635516440000|2021-10-29 14:07:20|2001|1999.8|2001|2000|2001|2000.5|2000.5|1999.8|6117
1635516450000|2021-10-29 14:07:30||2000.5||2000||2000.5||2000|902
1635516460000|2021-10-29 14:07:40|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|783
1635516470000|2021-10-29 14:07:50|2001|2000.5|2001|2000|2001|2000.5|2001|2000|3520
1635516480000|2021-10-29 14:08:00|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|1171
1635516490000|2021-10-29 14:08:10|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|557
1635516500000|2021-10-29 14:08:20|2000.5|2000|2001.5|2001|2002|2001.5|2000.5|2000|9675
1635516510000|2021-10-29 14:08:30|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|2154
1635516520000|2021-10-29 14:08:40|2002.5|2001|2003|2002|2003|2002|2001.5|2001|1760
1635516530000|2021-10-29 14:08:50|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1840
1635516540000|2021-10-29 14:09:00|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|12637
1635516550000|2021-10-29 14:09:10|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|4145
1635516560000|2021-10-29 14:09:20|2002.5|2002|2003.5|2002.5|2003.5|2003|2002.5|2002|3158
1635516570000|2021-10-29 14:09:30|2003|2002|2003|2002|2003.5|2002.5|2002.5|2002|3109
1635516580000|2021-10-29 14:09:40|2002.5|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|1517
1635516590000|2021-10-29 14:09:50|2002|2001.5|2001|2000.5|2002|2001.5|2001|2000.5|5899
1635516600000|2021-10-29 14:10:00|2000.5|2000|2001.5|2000.5|2001.5|2001|2000.5|2000|6223
1635516610000|2021-10-29 14:10:10|2001|2000|2000.5|1999.8|2001.5|2000.5|1999.4|1999|7807
1635516620000|2021-10-29 14:10:20||2000||2000||2000||1999.8|1900
1635516630000|2021-10-29 14:10:30|2000|1999.8|1999.8|1999.2|2000.5|1999.8|1999.4|1999|6052
1635516640000|2021-10-29 14:10:40|1999.6|1999|1999.6|1999|1999.8|1999.2|1998.8|1998.6|2644
1635516650000|2021-10-29 14:10:50|1999.4|1999.4|1999.8|1999.4|2000.5|2000|1999.4|1999|20393
1635516660000|2021-10-29 14:11:00|1999.6|1999.2|1999|1998.6|2000.5|2000|1998.8|1998.6|19313
1635516670000|2021-10-29 14:11:10|1998.8|1998.4|1999.6|1999.2|1999.8|1999.4|1998.8|1998.4|14657
1635516680000|2021-10-29 14:11:20|1999.4|1999|1998.4|1998|1999.4|1999|1998|1997.8|24908
1635516690000|2021-10-29 14:11:30|1998.2|1998.2|1998.4|1998|1998.4|1998.2|1998|1997.8|1338
1635516700000|2021-10-29 14:11:40|1998.2|1997.8|1997.8|1997.4|1998.2|1997.8|1997.8|1997.4|469
1635516710000|2021-10-29 14:11:50|1998|1997.6|1998|1997.8|1998.2|1997.8|1997.8|1997.4|1737
1635516720000|2021-10-29 14:12:00|1997.8|1997.6|1997.8|1997.4|1998.2|1998|1997.4|1997|1523
1635516730000|2021-10-29 14:12:10|1997.6|1997.6|1997.6|1997.2|1997.8|1997.6|1997.4|1997.2|1994
1635516740000|2021-10-29 14:12:20|1997.4|1997|1996.8|1996.4|1997.4|1997.2|1996.8|1996.4|3609
1635516750000|2021-10-29 14:12:30|1997|1996.6|1996.8|1996.4|1997|1996.8|1996.6|1996.4|1940
1635516760000|2021-10-29 14:12:40|1996.6|1996.2|1996.4|1996|1996.8|1996.6|1996.2|1996|8235
1635516770000|2021-10-29 14:12:50|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|1463
1635516780000|2021-10-29 14:13:00|1996.8|1996.4|1996.6|1996.2|1997.2|1996.8|1996.4|1996|2043
1635516790000|2021-10-29 14:13:10|1996.8|1996.4|1996.6|1996.2|1997|1996.6|1996.4|1996.2|4192
1635516800000|2021-10-29 14:13:20|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.4|1996|2875
1635516810000|2021-10-29 14:13:30|1997|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.6|2579
1635516820000|2021-10-29 14:13:40|1996.8|1996.8|1998.2|1997.6|1998.2|1997.6|1996.8|1996.8|8090
1635516830000|2021-10-29 14:13:50|1998.4|1997.8|1999|1998.6|1999.2|1998.8|1998.4|1997.8|3001
1635516840000|2021-10-29 14:14:00|1998.8|1998.4|1998.4|1997.8|1999.2|1998.8|1998|1997.4|20204
1635516850000|2021-10-29 14:14:10|1998.2|1997.6|1997.8|1997.2|1998.4|1998|1997.4|1997|3800
1635516860000|2021-10-29 14:14:20|1997.6|1997|1998|1997.4|1998.2|1997.8|1997.4|1997|7684
1635516870000|2021-10-29 14:14:30|1997.8||1997.6||1998||1997.6||637
1635516880000|2021-10-29 14:14:40|1997.8|1997.2|1997.8|1997.4|1998|1997.8|1997.6|1997.2|6967
1635516890000|2021-10-29 14:14:50|1998|1997.2|1997|1996.8|1998|1997.4|1997|1996.8|14594
1635516900000|2021-10-29 14:15:00|1997.2|1997|1997.4|1997|1997.6|1997.2|1997|1996.8|5236
1635516910000|2021-10-29 14:15:10|1997.6|1997.2|1997.4|1997|1997.6|1997.2|1997.4|1997|500
1635516920000|2021-10-29 14:15:20|1997.2|1996.8|1997|1996.8|1997.2|1997|1997|1996.8|4993
1635516930000|2021-10-29 14:15:30|1996.8|1996.6|1997|1996.6|1997|1996.6|1996.8|1996.6|5013
1635516940000|2021-10-29 14:15:40|1996.8|1996.4|1995.8|1995.6|1996.8|1996.6|1995.6|1995.4|25025
1635516950000|2021-10-29 14:15:50|1996|1995.4|1996|1995.4|1996.4|1996.2|1995.8|1995.4|6714
1635516960000|2021-10-29 14:16:00|1995.8|1995.6|1995.8|1995.6|1996|1995.8|1995.8|1995.6|2201
1635516970000|2021-10-29 14:16:10|1996|1995.8|1996.6|1996.2|1996.6|1996.2|1995.8|1995.4|5211
1635516980000|2021-10-29 14:16:20|1996.4|1996|1996|1995.8|1997|1996.4|1996|1995.8|3876
1635516990000|2021-10-29 14:16:30|1996.2|1995.6|1996.2|1995.8|1996.2|1996|1996|1995.4|10319
1635517000000|2021-10-29 14:16:40|1996.4|1996|1996.6|1996.2|1996.6|1996.4|1996.4|1995.8|7533
1635517010000|2021-10-29 14:16:50|1996.4|1996|1996|1995.6|1996.4|1996.2|1995.8|1995.4|1932
1635517020000|2021-10-29 14:17:00|1995.8|1995.8|1996.2|1995.6|1996.4|1995.8|1995.6|1995.2|17042
1635517030000|2021-10-29 14:17:10|1996.4|1995.8|1997.2|1996.8|1997.2|1996.8|1996.2|1995.8|3145
1635517040000|2021-10-29 14:17:20|1997|1996.6|1996.4|1996|1997.2|1996.8|1996.2|1996|1855
1635517050000|2021-10-29 14:17:30|1996.6|1995.8|1997.2|1996.8|1997.2|1996.8|1996|1995.8|20063
1635517060000|2021-10-29 14:17:40|1997|1996.6|1997.4|1996.8|1997.6|1997.4|1996.8|1996.4|5968
1635517070000|2021-10-29 14:17:50|1997.2|1996.6|1996.6|1996.2|1997.2|1996.8|1996.4|1996.2|12021
1635517080000|2021-10-29 14:18:00|1996.4|1996|1997|1996.8|1997|1996.8|1996.2|1996|5918
1635517090000|2021-10-29 14:18:10|1997.2|1996.6|1997.4|1997|1997.8|1997.4|1997.2|1996.6|3658
1635517100000|2021-10-29 14:18:20|1997.2|1996.8|1996.8|1996.4|1997.4|1997|1996|1995.8|12845
1635517110000|2021-10-29 14:18:30|1996.6|1996.6|1996.4|1996|1996.6|1996.6|1996|1995.8|103609
1635517120000|2021-10-29 14:18:40|1996.2|1995.8|1996.2|1995.6|1996.4|1996|1995.8|1995.4|11951
1635517130000|2021-10-29 14:18:50|1996.4|1995.8|1996|1995.6|1996.4|1996|1995.6|1995.2|7216
1635517140000|2021-10-29 14:19:00|1996.2|1995.8|1996.6|1996.2|1996.8|1996.4|1996.2|1995.8|1389
1635517150000|2021-10-29 14:19:10|1996.4|1996|1996.4|1996|1996.4|1996|1996.2|1995.8|400
1635517160000|2021-10-29 14:19:20|1996.2|1995.8|1996.4|1996|1996.4|1996|1995.8|1995.6|1997
1635517170000|2021-10-29 14:19:30|1996.2|1996.2|1996.4|1996|1996.4|1996.2|1996|1995.6|1391
1635517180000|2021-10-29 14:19:40|1996.2|1995.8|1995.4|1995|1996.2|1995.8|1995.2|1995|8363
1635517190000|2021-10-29 14:19:50|1995.6|1995.2|1995.8|1995.2|1996|1995.6|1995.4|1995.2|3932
1635517200000|2021-10-29 14:20:00|1995.6|1995.4|1995.8|1995.4|1996|1995.8|1995.6|1995.4|2618
1635517210000|2021-10-29 14:20:10|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.4|38743
1635517220000|2021-10-29 14:20:20|1995.6|1995.6|1996|1995.6|1996|1995.8|1995.6|1995.4|1294
1635517230000|2021-10-29 14:20:30|1995.8|1995.4|1996.4|1996|1996.4|1996|1995.6|1995.2|140132
1635517240000|2021-10-29 14:20:40|1996.6|1996.2|1996.4|1996|1997|1996.6|1996.4|1996|6402
1635517250000|2021-10-29 14:20:50|1996.2|1996.2|1996.2|1995.8|1996.6|1996.2|1995.8|1995.4|18741
1635517260000|2021-10-29 14:21:00|1996.4|1996|1996.2|1995.8|1996.6|1996.2|1996.2|1995.8|3232
1635517270000|2021-10-29 14:21:10|1996|1995.6|1996.2|1996|1996.2|1996|1996|1995.6|605
1635517280000|2021-10-29 14:21:20|1996.4|1996.2|1996.4|1996.2|1997|1996.8|1996.4|1996.2|876
1635517290000|2021-10-29 14:21:30|1996.6|1996.4|1996.2|1995.8|1996.8|1996.4|1996|1995.8|7034
1635517300000|2021-10-29 14:21:40|1996|1995.6|1996.2|1995.8|1996.2|1995.8|1995.8|1995.4|2335
1635517310000|2021-10-29 14:21:50|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.6|1995.2|874
1635517320000|2021-10-29 14:22:00|1996|1995.6|1997.8|1997.6|1997.8|1997.6|1996|1995.6|7354
1635517330000|2021-10-29 14:22:10|1998|1997.4|1996|1995.6|1998.2|1997.4|1995.8|1995.6|9766
1635517340000|2021-10-29 14:22:20|1995.8|1995.4|1996.4|1996|1996.6|1996.2|1995.6|1995.4|1451
1635517350000|2021-10-29 14:22:30|1996.2|1996.2|1996.2|1996|1996.8|1996.6|1996.2|1996|4024
1635517360000|2021-10-29 14:22:40|1996.6|1996.2|1996.6|1996|1996.6|1996.2|1996.4|1996|1423
1635517370000|2021-10-29 14:22:50|1996.8|1996.2|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|0
1635517380000|2021-10-29 14:23:00|1996.8|1996.4|1996.2|1996|1996.8|1996.6|1996|1995.6|1361
1635517390000|2021-10-29 14:23:10|1996|1995.8|1996|1995.6|1996|1995.8|1995.6|1995.2|5932
1635517400000|2021-10-29 14:23:20|1996.2|1995.8|1996.4|1996.2|1996.4|1996.2|1996|1995.8|3055
1635517410000|2021-10-29 14:23:30|1996.2|1996|1996|1995.8|1996.2|1996|1996|1995.8|207
1635517420000|2021-10-29 14:23:40|1996.2|1996|1996.6|1996.2|1996.8|1996.6|1996.2|1996|2256
1635517430000|2021-10-29 14:23:50|1996.8|1996.4|1996.8|1996.4|1997|1996.6|1996.6|1996.2|402
1635517440000|2021-10-29 14:24:00|1996.6|1996.2|1996.8|1996.4|1996.8|1996.6|1996|1995.6|7894
1635517450000|2021-10-29 14:24:10|1997|1996.6|1996.8|1996.6|1997.4|1997|1996.8|1996.4|7459
1635517460000|2021-10-29 14:24:20|1996.6|1996.4|1996|1995.6|1997|1996.6|1995.8|1995.4|1126
1635517470000|2021-10-29 14:24:30|1995.8|1995.8|1996|1995.8|1996|1995.8|1995.8|1995.6|0
1635517480000|2021-10-29 14:24:40|1996.2|1995.6|1997|1996.6|1997.4|1997.2|1996.2|1995.6|39360
1635517490000|2021-10-29 14:24:50|1996.8|1996.4|1995.8|1995.4|1996.8|1996.4|1995.6|1995.2|10568
1635517500000|2021-10-29 14:25:00|1995.4|1995.2|1995.4|1995.2|1995.8|1995.6|1995.2|1994.8|56831
1635517510000|2021-10-29 14:25:10|1995.6|1995.4|1995.4|1995|1995.8|1995.4|1995.2|1995|3347
1635517520000|2021-10-29 14:25:20|1995.6|1994.8|1995.2|1995|1995.6|1995|1995.2|1994.8|6638
1635517530000|2021-10-29 14:25:30|1995.4|1994.8|1995.2|1994.8|1995.6|1995.4|1995.2|1994.8|3177
1635517540000|2021-10-29 14:25:40|1995|1995|1995.2|1994.8|1995.4|1995|1995|1994.8|1202
1635517550000|2021-10-29 14:25:50|1995|1994.6|1995.2|1994.8|1995.2|1994.8|1994.8|1994.4|11340
1635517560000|2021-10-29 14:26:00|1995.4|1995|1994.6|1994.2|1995.6|1995.4|1994.4|1994.2|38313
1635517570000|2021-10-29 14:26:10|1994.8|1994.4|1995.4|1995.2|1995.6|1995.4|1994.8|1994.4|6655
1635517580000|2021-10-29 14:26:20|1995.2|1995|1995.6|1995.2|1995.6|1995.4|1995.2|1994.8|5845
1635517590000|2021-10-29 14:26:30|1995.4|1995|1995.4|1995|1995.6|1995.2|1995|1994.6|38822
1635517600000|2021-10-29 14:26:40|1995.2|1994.8|1995.2|1995|1995.4|1995.2|1995|1994.8|4007
1635517610000|2021-10-29 14:26:50|1995.4|1994.8|1995.2|1995|1995.4|1995|1995.2|1994.8|1721
1635517620000|2021-10-29 14:27:00|1995|1994.8|1995.8|1995.4|1996.2|1996|1995|1994.6|10901
1635517630000|2021-10-29 14:27:10|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.2|1994.8|932
1635517640000|2021-10-29 14:27:20|1995.6|1995.2|1995|1994.8|1996|1995.6|1995|1994.8|23084
1635517650000|2021-10-29 14:27:30|1995.2|1995|1994.8|1994.4|1995.6|1995.2|1994.6|1994.2|16645
1635517660000|2021-10-29 14:27:40|1995|1994.6|1994.4|1994|1995|1994.6|1994.4|1994|4481
1635517670000|2021-10-29 14:27:50|1994.6|1994.2|1994.2|1993.8|1994.6|1994.2|1994|1993.8|2075
1635517680000|2021-10-29 14:28:00|1994|1994|1994.4|1993.8|1994.8|1994.4|1994|1993.8|7940
1635517690000|2021-10-29 14:28:10|1994.2|1994|1993.8|1993.6|1994.4|1994.2|1993.8|1993.6|5030
1635517700000|2021-10-29 14:28:20|1993.6|1993.4|1993.8|1993.4|1994|1993.8|1993.6|1993.4|1879
1635517710000|2021-10-29 14:28:30|1993.6|1993.2|1993.6|1993.4|1993.6|1993.4|1993|1992.8|10599
1635517720000|2021-10-29 14:28:40|1993.4|1993.2|1993.2|1992.8|1993.4|1993.2|1993|1992.8|886
1635517730000|2021-10-29 14:28:50|1993.4|1993|1993.2|1992.8|1993.4|1993.2|1993|1992.6|5319
1635517740000|2021-10-29 14:29:00|1993|1993|1993.4|1993|1993.4|1993|1993|1992.8|1150
1635517750000|2021-10-29 14:29:10|1993.2|1993.2|1993.2|1992.8|1993.2|1993.2|1993|1992.8|1487
1635517760000|2021-10-29 14:29:20|1993.4|1993|1993.4|1993.2|1993.8|1993.4|1993.4|1993|7249
1635517770000|2021-10-29 14:29:30|1993.2|1993|1993.2|1993|1993.2|1993.2|1993.2|1993|4667
1635517780000|2021-10-29 14:29:40|1993|1992.8|1992.6|1992.2|1993|1992.8|1992.4|1992.2|10250
1635517790000|2021-10-29 14:29:50|1992.4|1992|1992.8|1992.4|1993|1992.8|1992.2|1992|11741
1635517800000|2021-10-29 14:30:00|1993|1992.2|1992.4|1992|1993.2|1992.8|1992.2|1992|2817
1635517810000|2021-10-29 14:30:10|1992.2|1992.2|1991.8|1991.6|1992.2|1992.2|1991.8|1991.6|8755
1635517820000|2021-10-29 14:30:20|1991.6|1991.4|1991.6|1991.2|1991.8|1991.6|1991.6|1991.2|5249
1635517830000|2021-10-29 14:30:30|1991.8|1991.4|1992.2|1991.8|1992.2|1992|1991.6|1991.4|6056
1635517840000|2021-10-29 14:30:40|1992.4|1992|1992.4|1992|1992.4|1992.2|1992|1991.6|2354
1635517850000|2021-10-29 14:30:50|1992.6|1992.2|1992.8|1992.4|1993|1992.8|1992.6|1992.2|2800
1635517860000|2021-10-29 14:31:00|1993|1992.6|1993.4|1993|1994|1993.6|1993|1992.6|21728
1635517870000|2021-10-29 14:31:10|1993.6|1993.2|1994.4|1994|1994.4|1994|1993.4|1993.2|3562
1635517880000|2021-10-29 14:31:20|1994.6|1994.2|1994.6|1994.2|1994.8|1994.6|1994.2|1993.8|14578
1635517890000|2021-10-29 14:31:30|1994.4|1994|1993.8|1993.4|1994.4|1994|1993.8|1993.4|3565
1635517900000|2021-10-29 14:31:40|1993.6|1993.2|1992.8|1992.6|1993.6|1993.4|1992.8|1992.6|19125
1635517910000|2021-10-29 14:31:50|1993|1992.8|1993.2|1993|1993.4|1993|1992.8|1992.6|9213
1635517920000|2021-10-29 14:32:00|1993.4|1993.2|1994.6|1994.2|1994.6|1994.2|1993.4|1993.2|3874
1635517930000|2021-10-29 14:32:10|1994.4|1994.4|1994.4|1994|1994.6|1994.4|1994.4|1994|2208
1635517940000|2021-10-29 14:32:20|1994.2|1994.2|1994|1993.6|1994.6|1994.2|1993.6|1993.4|1339
1635517950000|2021-10-29 14:32:30|1993.8|1993.4|1993.6|1993.2|1993.8|1993.4|1993.4|1993|1391
1635517960000|2021-10-29 14:32:40|1993.8|1993.4|1993.8|1993.2|1993.8|1993.6|1993.6|1993.2|1999
1635517970000|2021-10-29 14:32:50|1994|1993.4|1994.4|1994.2|1994.4|1994.2|1994|1993.4|1742
1635517980000|2021-10-29 14:33:00|1994.6|1994.4|1995|1994.8|1995.6|1995.2|1994.6|1994.4|19285
1635517990000|2021-10-29 14:33:10|1995.2|1994.6|1994.4|1994|1995.2|1994.6|1994|1993.8|4719
1635518000000|2021-10-29 14:33:20|1994.2|1993.8|1994.6|1994.2|1994.6|1994.2|1994.2|1993.8|2372
1635518010000|2021-10-29 14:33:30|1994.4|1993.8|1994.2|1994|1994.4|1994|1994.2|1993.8|11195
1635518020000|2021-10-29 14:33:40|1994.4|1993.8|1994.6|1994.2|1994.6|1994.4|1994|1993.6|4550
1635518030000|2021-10-29 14:33:50|1994.8|1994.4|1995|1994.4|1995|1994.8|1994.8|1994.4|2134
1635518040000|2021-10-29 14:34:00|1994.8|1994.6|1994.8|1994.4|1994.8|1994.6|1994.4|1994.2|1655
1635518050000|2021-10-29 14:34:10|1995|1994.6|1994.6|1994.4|1995.4|1995|1994.6|1994.4|6210
1635518060000|2021-10-29 14:34:20|1994.8|1994.2|1995.2|1994.8|1995.2|1995|1994.8|1994.2|2203
1635518070000|2021-10-29 14:34:30|1995|1995|1995.2|1995|1995.2|1995|1995|1994.8|2553
1635518080000|2021-10-29 14:34:40|1995.4|1995.2|1994.8|1994.4|1995.4|1995.2|1994.6|1994.4|8639
1635518090000|2021-10-29 14:34:50|1995|1994.6|1995|1994.6|1995|1994.6|1994.8|1994.4|3095
1635518100000|2021-10-29 14:35:00|1994.8|1994.8|1994.6|1994.2|1995|1994.8|1994.4|1994|2005
1635518110000|2021-10-29 14:35:10|1994.4|1994|1995.6|1995.4|1995.6|1995.4|1994.4|1994|22382
1635518120000|2021-10-29 14:35:20|1995.8|1995.2|1994.6|1994.4|1996|1995.6|1994.6|1994.2|14200
1635518130000|2021-10-29 14:35:30|1994.8|1994.6|1995.4|1994.8|1995.6|1995.2|1994.8|1994.6|9993
1635518140000|2021-10-29 14:35:40|1995.2|1995|1995.4|1995.2|1995.4|1995.2|1995.2|1995|0
1635518150000|2021-10-29 14:35:50|1995.6|1995.4|1996.4|1996|1996.6|1996.2|1995.4|1995.2|9539
1635518160000|2021-10-29 14:36:00|1996.2|1996.2|1996.2|1995.8|1996.2|1996.2|1996|1995.8|3082
1635518170000|2021-10-29 14:36:10|1996.4|1996|1996.6|1996.2|1996.6|1996.4|1996.2|1995.8|2532
1635518180000|2021-10-29 14:36:20|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.2|1995.8|10302
1635518190000|2021-10-29 14:36:30|1996.8|1996.4|1997|1996.6|1997|1996.8|1996.6|1996.2|5398
1635518200000|2021-10-29 14:36:40|1996.8|1996.4|1997|1996.4|1997|1996.6|1996.4|1996.2|4259
1635518210000|2021-10-29 14:36:50|1996.8|1996.6|1997.6|1997.2|1997.6|1997.4|1996.8|1996.6|2874
1635518220000|2021-10-29 14:37:00|1997.8|1997.4|1997.6|1997|1998|1997.6|1997|1996.8|6383
1635518230000|2021-10-29 14:37:10|1997.4|1997.2|1996.8|1996.2|1997.4|1997.2|1996.6|1996.2|40301
1635518240000|2021-10-29 14:37:20|1997|1996.4|1996.6|1996.2|1997|1996.6|1996.6|1996.2|48430
1635518250000|2021-10-29 14:37:30|1996.4|1996|1996.6|1996|1996.8|1996.4|1996.2|1996|2366
1635518260000|2021-10-29 14:37:40|1996.8|1996.2|1996.6|1996.2|1996.8|1996.4|1996.4|1996.2|1959
1635518270000|2021-10-29 14:37:50|1996.4|1996|1996|1995.4|1996.6|1996|1995.8|1995.4|3833
1635518280000|2021-10-29 14:38:00|1995.8|1995.2|1994.8|1994.6|1995.8|1995.2|1994.8|1994.6|6298
1635518290000|2021-10-29 14:38:10|1995|1994.4|1994.8|1994.4|1995|1994.8|1994.6|1994.4|2033
1635518300000|2021-10-29 14:38:20|1994.6|1994.2|1994.6|1994.2|1995|1994.6|1994.6|1994.2|4430
1635518310000|2021-10-29 14:38:30|1994.4|1994.4|1994.8|1994.4|1995|1994.8|1994.4|1994.4|6767
1635518320000|2021-10-29 14:38:40|1995|1994.6|1994.4|1994|1995|1994.8|1994|1993.4|11342
1635518330000|2021-10-29 14:38:50|1994.6|1994.2|1994.8|1994.4|1994.8|1994.6|1994.6|1994.2|4062
1635518340000|2021-10-29 14:39:00|1994.6|1994.2|1994.8|1994.6|1994.8|1994.6|1994.4|1994.2|2037
1635518350000|2021-10-29 14:39:10|1995|1994.8|1995.2|1994.6|1995.4|1995.2|1995|1994.6|3520
1635518360000|2021-10-29 14:39:20|1995|1994.8|1994.8|1994.4|1995|1994.8|1994.6|1994.2|1578
1635518370000|2021-10-29 14:39:30|1995|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.6|903
1635518380000|2021-10-29 14:39:40|1995.2|1994.8|1994.8|1994.6|1995.6|1995.2|1994.8|1994.4|4187
1635518390000|2021-10-29 14:39:50|1994.6|1994.4|1994.4|1994.2|1994.6|1994.6|1994.2|1994|3901
1635518400000|2021-10-29 14:40:00|1994.6|1994.4|1994.6|1994.2|1994.6|1994.4|1994.2|1994|5810
1635518410000|2021-10-29 14:40:10|1994.4|1994|1993.8|1993.4|1994.4|1994|1993.8|1993.4|1897
1635518420000|2021-10-29 14:40:20|1994|1993.2|1994|1993.6|1994|1993.6|1994|1993.2|425
1635518430000|2021-10-29 14:40:30|1994.2|1993.8|1994|1993.6|1994.6|1994.2|1994|1993.6|6494
1635518440000|2021-10-29 14:40:40|1993.8|1993.8|1994.2|1993.6|1994.6|1994.2|1993.6|1993.2|5004
1635518450000|2021-10-29 14:40:50|1994|1993.4|1993.8|1993.6|1994.2|1994|1993.6|1993.4|4720
1635518460000|2021-10-29 14:41:00|1993.6|1993.4|1993.6|1993.2|1993.6|1993.6|1993.4|1993.2|2853
1635518470000|2021-10-29 14:41:10|1993.4|1993|1993.4|1993|1993.6|1993.2|1993.2|1993|3613
1635518480000|2021-10-29 14:41:20|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|225
1635518490000|2021-10-29 14:41:30|1993.4|1993|1993.4|1993|1993.6|1993.4|1993.4|1993|387
1635518500000|2021-10-29 14:41:40|1993.2|1992.8|1992.8|1992.4|1993.2|1992.8|1992.8|1992.2|1312
1635518510000|2021-10-29 14:41:50|1992.6|1992.2|1992.8|1992.4|1992.8|1992.6|1992.6|1992.2|5249
1635518520000|2021-10-29 14:42:00|1992.6|1992.6|1992.2|1991.8|1992.8|1992.6|1992|1991.6|7776
1635518530000|2021-10-29 14:42:10|1992|1992|1990.8|1990.4|1992|1992|1990.8|1990.4|44937
1635518540000|2021-10-29 14:42:20|1991|1990.6|1990.8|1990.4|1991.2|1991|1990.8|1990.4|4933
1635518550000|2021-10-29 14:42:30|1990.6|1990.2|1990.8|1990.4|1990.8|1990.6|1990.6|1990.2|2512
1635518560000|2021-10-29 14:42:40|1991|1990.6|1990.6|1990.2|1991|1990.8|1990.4|1989.8|7948
1635518570000|2021-10-29 14:42:50|1990.4|1989.8|1990.6|1990.4|1990.6|1990.4|1990.2|1989.8|92893
1635518580000|2021-10-29 14:43:00|1990.8|1990.6|1991.2|1990.8|1991.2|1991|1990.8|1990.6|15215
1635518590000|2021-10-29 14:43:10|1991.4|1991|1992.4|1992|1992.4|1992|1991.4|1991|6852
1635518600000|2021-10-29 14:43:20|1992.2|1991.8|1991.8|1991.4|1992.2|1991.8|1991.8|1991.4|2374
1635518610000|2021-10-29 14:43:30|1992|1991.6|1992.6|1992.2|1992.6|1992.4|1991.8|1991.6|5848
1635518620000|2021-10-29 14:43:40|1992.4|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1991.8|6497
1635518630000|2021-10-29 14:43:50|1992.6|1992.4|1993|1992.6|1993.2|1992.8|1992.4|1992.2|9424
1635518640000|2021-10-29 14:44:00|1993.2|1992.8|1993|1992.8|1993.8|1993.4|1993|1992.6|5431
1635518650000|2021-10-29 14:44:10|1993.2|1993|1992.6|1992.2|1993.4|1993|1992.4|1992.2|5321
1635518660000|2021-10-29 14:44:20|1992.8|1992.4|1993|1992.8|1993.4|1993|1992.6|1992.2|9820
1635518670000|2021-10-29 14:44:30|1993.2|1993|1992.8|1992.6|1993.4|1993.2|1992.8|1992.4|2369
1635518680000|2021-10-29 14:44:40|1993|1992.4|1992.8|1992.6|1993.2|1992.8|1992.6|1992.2|7143
1635518690000|2021-10-29 14:44:50|1993|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.6|1905
1635518700000|2021-10-29 14:45:00|1993.2|1992.8|1992.6|1992|1993.4|1993.2|1992.4|1992|13325
1635518710000|2021-10-29 14:45:10|1992.8|1992.2|1993|1992.6|1993|1992.6|1992.6|1992|1837
1635518720000|2021-10-29 14:45:20|1992.8|1992.4|1993.2|1992.6|1993.2|1992.8|1992.8|1992.4|2357
1635518730000|2021-10-29 14:45:30|1993|1992.8|1993.2|1992.8|1993.2|1993|1992.8|1992.6|3229
1635518740000|2021-10-29 14:45:40|1993|1993|1993.2|1993|1993.4|1993.2|1993|1992.8|5016
1635518750000|2021-10-29 14:45:50|1993.4|1992.8|1993.2|1992.8|1993.4|1993|1993.2|1992.8|2372
1635518760000|2021-10-29 14:46:00||1993||1992.8||1993||1992.8|500
1635518770000|2021-10-29 14:46:10|1993.4|1993|1994.2|1993.6|1994.2|1993.8|1993.4|1993|7142
1635518780000|2021-10-29 14:46:20|1994.4|1993.8|1994.2|1993.8|1994.6|1994.4|1994|1993.8|12261
1635518790000|2021-10-29 14:46:30|1994.4|1994|1995.4|1995|1995.6|1995.2|1994.4|1994|12060
1635518800000|2021-10-29 14:46:40|1995.6|1995.2|1995.6|1995|1995.8|1995.4|1995.2|1994.6|1059
1635518810000|2021-10-29 14:46:50|1995.8|1995.2|1995.6|1995.2|1996|1995.4|1995.6|1995.2|205
1635518820000|2021-10-29 14:47:00|1995.8|1995.4|1996.8|1996.4|1997|1996.6|1995.8|1995.4|14083
1635518830000|2021-10-29 14:47:10|1997|1996.6|1997.2|1996.6|1997.4|1997|1996.8|1996.4|3974
1635518840000|2021-10-29 14:47:20|1997|1996.8|1997.2|1996.8|1997.4|1997|1997|1996.6|3488
1635518850000|2021-10-29 14:47:30|1997.4|1997|1998|1997.6|1998|1997.8|1997.4|1997|4898
1635518860000|2021-10-29 14:47:40|1998.2|1997.8|1998.2|1997.6|1998.4|1998|1997.8|1997.6|201
1635518870000|2021-10-29 14:47:50|1998|1997.8|1998.4|1997.8|1998.4|1998|1998|1997.6|2701
1635518880000|2021-10-29 14:48:00|1998.2|1998|1998.4|1998.2|1999|1998.4|1998.2|1998|3908
1635518890000|2021-10-29 14:48:10|1998.6|1998.4|1998.8|1998.6|1999|1998.8|1998.4|1998.2|4316
1635518900000|2021-10-29 14:48:20|1999|1998.8|1999.2|1998.6|1999.4|1999|1998.8|1998.6|1125
1635518910000|2021-10-29 14:48:30|1999|1998.4|1999|1998.8|1999|1998.8|1998.6|1998.4|1700
1635518920000|2021-10-29 14:48:40|1999.2|1999|1998.8|1998.6|1999.4|1999|1998.8|1998.4|3973
1635518930000|2021-10-29 14:48:50|1999|1998.8|1999|1998.6|1999.4|1999|1998.8|1998.6|6188
1635518940000|2021-10-29 14:49:00|1998.8|1998.4|1998.2|1997.8|1998.8|1998.4|1998|1997.6|10159
1635518950000|2021-10-29 14:49:10|1998|1997.6|1998|1997.6|1998.2|1997.8|1997.2|1997|4170
1635518960000|2021-10-29 14:49:20|1997.6|1997.4|1998|1997.4|1998|1997.6|1997.6|1997.4|4218
1635518970000|2021-10-29 14:49:30|1998.2|1997.6|1998.4|1998.2|1998.6|1998.4|1998.2|1997.6|4295
1635518980000|2021-10-29 14:49:40|1998.2|1998|1998.2|1997.8|1998.2|1998|1998.2|1997.8|400
1635518990000|2021-10-29 14:49:50|1998|1997.6|1998.2|1997.8|1998.2|1998|1997.8|1997.6|618
1635519000000|2021-10-29 14:50:00|1998|1998|1997.8|1997.6|1998|1998|1997.6|1997.2|7716
1635519010000|2021-10-29 14:50:10|1998|1997.8|1997.6|1997.4|1998|1997.8|1997.6|1997.4|5429
1635519020000|2021-10-29 14:50:20|1997.8|1997.6|1998.2|1997.8|1998.6|1998.4|1997.8|1997.6|9308
1635519030000|2021-10-29 14:50:30|1998.4|1998|1998.6|1998.2|1998.6|1998.2|1998.4|1998|0
1635519040000|2021-10-29 14:50:40|1998.4|1998.4|1998.8|1998.4|1998.8|1998.4|1998.4|1998.4|2016
1635519050000|2021-10-29 14:50:50|1999|1998.6|1999.4|1998.8|1999.4|1999.2|1999|1998.4|15761
1635519060000|2021-10-29 14:51:00|1999.2|1999|1998.8|1998.6|1999.2|1999|1998.8|1998.6|2936
1635519070000|2021-10-29 14:51:10|1999|1998.8|1999.2|1999|1999.2|1999|1998.8|1998.8|500
1635519080000|2021-10-29 14:51:20|1999.4|1998.8|1999.2|1998.8|1999.4|1998.8|1999|1998.8|1143
1635519090000|2021-10-29 14:51:30|1999.4|1999|1998.8|1998.6|1999.4|1999.2|1998.8|1998.6|3368
1635519100000|2021-10-29 14:51:40|1999|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|1000
1635519110000|2021-10-29 14:51:50|1999.2|1999|1999.4|1998.8|1999.4|1999|1999.2|1998.8|2385
1635519120000|2021-10-29 14:52:00|1999.6|1999|2000|1999.8|2000|1999.8|1999.6|1999|1446
1635519130000|2021-10-29 14:52:10|1999.8|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|5361
1635519140000|2021-10-29 14:52:20|1999.6|1999.2|1999.4|1999|1999.8|1999.4|1999.2|1999|1159
1635519150000|2021-10-29 14:52:30|1999.2|1998.8|1999.4|1998.8|1999.4|1999.2|1999|1998.8|3502
1635519160000|2021-10-29 14:52:40|1999.2|1999|1999.6|1999.2|1999.6|1999.4|1999.2|1998.8|1593
1635519170000|2021-10-29 14:52:50|1999.8|1999.4|2000.5|1999.8|2000.5|2000|1999.6|1999.4|10227
1635519180000|2021-10-29 14:53:00||2000||2000||2000||2000|0
1635519190000|2021-10-29 14:53:10|2000|1999.8|1999.8|1999.6|2000.5|2000|1999.8|1999.4|9005
1635519200000|2021-10-29 14:53:20|1999.6|1999.4|1999.8|1999.2|1999.8|1999.4|1999.6|1999.2|2569
1635519210000|2021-10-29 14:53:30|1999.6|1999|1999|1998.6|1999.6|1999.2|1998.8|1998.6|10935
1635519220000|2021-10-29 14:53:40|1998.8|1998.8|1998.8|1998.4|1998.8|1998.8|1998.8|1998.4|12776
1635519230000|2021-10-29 14:53:50|1999|1998.6|1998.8|1998.4|1999|1998.8|1998.6|1998.4|975
1635519240000|2021-10-29 14:54:00|1998.6|1998.2|1998.6|1998.2|1999|1998.4|1998.6|1998.2|739
1635519250000|2021-10-29 14:54:10|1998.8|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.2|1040
1635519260000|2021-10-29 14:54:20|1998.8|1998.4|1998.8|1998.4|1999|1998.8|1998.6|1998.4|3244
1635519270000|2021-10-29 14:54:30|1998.6|1998.2|1997.8|1997.6|1998.6|1998.2|1997.8|1997.4|6481
1635519280000|2021-10-29 14:54:40|1998|1997.8|1998.2|1998|1998.4|1998.2|1998|1997.6|2570
1635519290000|2021-10-29 14:54:50|1998|1997.8|1997.6|1997.4|1998|1997.8|1997.6|1997.4|3100
1635519300000|2021-10-29 14:55:00|1997.8|1997.6|1997.6|1997.2|1998|1997.6|1997.2|1996.8|8072
1635519310000|2021-10-29 14:55:10|1997.8|1997.4|1997.6|1997.2|1997.8|1997.4|1997.4|1997|3467
1635519320000|2021-10-29 14:55:20|1997.8|1997|1998.2|1997.8|1998.4|1998|1997.4|1997|2192
1635519330000|2021-10-29 14:55:30|1998|1997.6|1999.4|1999|1999.4|1999|1998|1997.6|1865
1635519340000|2021-10-29 14:55:40|1999.2|1999.2|2000.5|1999.8|2000.5|2000|1999.2|1999.2|4113
1635519350000|2021-10-29 14:55:50|2000|1999.4|1999.6|1999|2000|1999.6|1999.4|1999|6043
1635519360000|2021-10-29 14:56:00|1999.4|1998.8|1999.4|1999|1999.4|1999.2|1999|1998.8|1684
1635519370000|2021-10-29 14:56:10|1999.2|1998.8|1999.6|1999.2|1999.6|1999.4|1999|1998.8|3259
1635519380000|2021-10-29 14:56:20|1999.8|1999.4|1999.6|1999.4|2000|1999.6|1999.6|1999.4|1685
1635519390000|2021-10-29 14:56:30|1999.4|1999|1998.6|1998.2|1999.4|1999|1998.6|1998.2|2277
1635519400000|2021-10-29 14:56:40|1998.4|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|0
1635519410000|2021-10-29 14:56:50|1998.6|1998.4|1998.8|1998.2|1999|1998.6|1998.6|1998.2|4836
1635519420000|2021-10-29 14:57:00|1998.6|1998.4|1998.2|1997.8|1998.6|1998.6|1998|1997.6|1056
1635519430000|2021-10-29 14:57:10|1998|1997.6|1998|1997.6|1998.2|1997.8|1997.6|1997.4|2877
1635519440000|2021-10-29 14:57:20|1997.8|1997.8|1998|1997.6|1998.2|1997.8|1997.8|1997.6|553
1635519450000|2021-10-29 14:57:30|1997.8|1997.8|1997|1996.8|1997.8|1997.8|1997|1996.6|4482
1635519460000|2021-10-29 14:57:40|1997.2|1997|1996.8|1996.4|1997.2|1997|1996.8|1996.2|1585
1635519470000|2021-10-29 14:57:50|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.2|1996|2871
1635519480000|2021-10-29 14:58:00|1996.8|1996.4|1997|1996.8|1997.2|1997|1996.8|1996.4|3466
1635519490000|2021-10-29 14:58:10|1996.8|1996.6|1998.2|1997.8|1998.4|1998|1996.8|1996.6|8674
1635519500000|2021-10-29 14:58:20|1998|1998|1998.6|1998.2|1998.6|1998.2|1998|1997.8|1505
1635519510000|2021-10-29 14:58:30|1998.4|1998|1998.4|1998|1998.4|1998.2|1998.4|1998|1760
1635519520000|2021-10-29 14:58:40|1998.6|1998.2|1998.2|1997.8|1998.6|1998.4|1998|1997.8|4087
1635519530000|2021-10-29 14:58:50|1998.4|1998|1998.2|1998|1998.4|1998.2|1998.2|1998|356
1635519540000|2021-10-29 14:59:00|1998.4|1998.2|1997.8|1997.6|1998.6|1998.2|1997.6|1997.4|7891
1635519550000|2021-10-29 14:59:10|1998|1997.4|1997.8|1997.6|1998|1997.6|1997.6|1997.4|4610
1635519560000|2021-10-29 14:59:20|1997.6|1997.4|1997.6|1997.2|1998.2|1997.8|1997.6|1997.2|4109
1635519570000|2021-10-29 14:59:30|1997.8|1997.4|1998.2|1997.8|1998.4|1998|1997.4|1997.2|2435
1635519580000|2021-10-29 14:59:40|1998|1997.6|1997.8|1997.6|1998.2|1997.6|1997.8|1997.6|1836
1635519590000|2021-10-29 14:59:50|1998|1997.8|1998.4|1997.8|1998.8|1998.4|1997.8|1997.6|11328
1635519600000|2021-10-29 15:00:00|1998.2|1998|1998.8|1998.4|1998.8|1998.6|1998.2|1997.8|7781
1635519610000|2021-10-29 15:00:10|1999|1998.6|1998.6|1998.2|1999|1998.8|1998.4|1998.2|15109
1635519620000|2021-10-29 15:00:20|1998.8|1998.4|1998.8|1998.4|1998.8|1998.6|1998.4|1998.2|2108
1635519630000|2021-10-29 15:00:30|1998.6|1998.2|1999.2|1999|1999.4|1999|1998.6|1998.2|20632
1635519640000|2021-10-29 15:00:40|1999.4|1999.2|2000.5|2000|2001|2000.5|1999.4|1999.2|13913
1635519650000|2021-10-29 15:00:50|2000|1999.8|2000|1999.8|2000.5|1999.8|1999.8|1999.6|6047
1635519660000|2021-10-29 15:01:00|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|3806
1635519670000|2021-10-29 15:01:10|2000|1999.8|2000|1999.6|2000|1999.8|1999.6|1999.2|3560
1635519680000|2021-10-29 15:01:20|1999.8|1999.4|1999.8|1999.6|2000|1999.6|1999.4|1999.2|3878
1635519690000|2021-10-29 15:01:30|2000|1999.8|1999.6|1999.2|2000|1999.8|1999.6|1999.2|6401
1635519700000|2021-10-29 15:01:40|1999.8|1999.4|2001|2000.5|2001|2000.5|1999.8|1999.4|1409
1635519710000|2021-10-29 15:01:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|858
1635519720000|2021-10-29 15:02:00|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|225
1635519730000|2021-10-29 15:02:10|2000|1999.8|1999.8|1999.4|2000.5|2000|1999.8|1999.4|4110
1635519740000|2021-10-29 15:02:20|1999.6|1999.2|1999.2|1999|1999.8|1999.2|1999.2|1999|200
1635519750000|2021-10-29 15:02:30|1999.6|1999.2|1999.4|1999|1999.6|1999.4|1999|1998.6|9107
1635519760000|2021-10-29 15:02:40|1999.6|1999.2|2000.5|1999.8|2000.5|1999.8|1999.2|1999|952
1635519770000|2021-10-29 15:02:50|2000|2000|2000.5|2000|2000.5|2000|2000|2000|775
1635519780000|2021-10-29 15:03:00|2000|1999.8|1999.8|1999.6|2000.5|1999.8|1999.8|1999.6|3447
1635519790000|2021-10-29 15:03:10|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.6|4520
1635519800000|2021-10-29 15:03:20|2000|1999.8|1999.4|1999|2000|1999.8|1999.2|1999|1588
1635519810000|2021-10-29 15:03:30|1999.2|1998.8|1999.2|1999|1999.8|1999.4|1999|1998.8|2936
1635519820000|2021-10-29 15:03:40|1999.4|1998.8|1999.4|1999|1999.4|1999.2|1999.2|1998.8|1038
1635519830000|2021-10-29 15:03:50|1999.2||1999.4||1999.4||1999.2||1294
1635519840000|2021-10-29 15:04:00|1999.6|1999.2|1999.6|1999|1999.8|1999.4|1999.2|1999|8718
1635519850000|2021-10-29 15:04:10|1999.4|1999.2|2000.5|1999.8|2000.5|1999.8|1999.4|1999.2|7796
1635519860000|2021-10-29 15:04:20|2000|1999.6|1999.6|1999.2|2000|1999.6|1999.4|1999.2|4537
1635519870000|2021-10-29 15:04:30|1999.4|1999.4|1999.8|1999.4|1999.8|1999.6|1999.4|1999.4|4563
1635519880000|2021-10-29 15:04:40|1999.6|1999.2|1999.4|1999.2|1999.6|1999.2|1999.4|1999.2|0
1635519890000|2021-10-29 15:04:50|1999.6|1999.4|1999.4|1999|1999.8|1999.4|1999.4|1999|2530
1635519900000|2021-10-29 15:05:00|1999.6|1999.2|2000|1999.8|2000|1999.8|1999.6|1999.2|3808
1635519910000|2021-10-29 15:05:10|1999.8|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.6|721
1635519920000|2021-10-29 15:05:20|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.6|10206
1635519930000|2021-10-29 15:05:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|907
1635519940000|2021-10-29 15:05:40|2001.5|2001|2001|2000.5|2002|2001|2001|2000.5|4962
1635519950000|2021-10-29 15:05:50|2001.5|2001|2002|2001.5|2002.5|2001.5|2001.5|2001|6040
1635519960000|2021-10-29 15:06:00|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|3292
1635519970000|2021-10-29 15:06:10|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|7959
1635519980000|2021-10-29 15:06:20|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|1631
1635519990000|2021-10-29 15:06:30|2003|2002|2004|2003|2004|2003|2003|2001.5|11415
1635520000000|2021-10-29 15:06:40|2003.5|2002.5|2003|2002.5|2003.5|2003|2003|2002.5|7518
1635520020000|2021-10-29 15:07:00|2002.5|2002|2003|2002|2003|2002.5|2002|2001.5|5131
1635520030000|2021-10-29 15:07:10|2002.5|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|200
1635520040000|2021-10-29 15:07:20|2002|2001|2001|2000|2002|2001|2001|2000|48877
1635520050000|2021-10-29 15:07:30|2001.5|2000.5|2001|2000|2001.5|2000.5|2001|2000|11074
1635520060000|2021-10-29 15:07:40|2000.5|2000.5|2000.5|1999.8|2001|2000.5|2000.5|1999.8|35666
1635520070000|2021-10-29 15:07:50||2000||1999.8||2000||1999.8|5926
1635520080000|2021-10-29 15:08:00|2000|1999.6|2000|1999.6|2000.5|1999.8|1999.4|1999|7744
1635520090000|2021-10-29 15:08:10|2000.5|1999.8|1999.8|1999.2|2000.5|2000|1999.6|1999|3523
1635520100000|2021-10-29 15:08:20|1999.6|1999|1998.8|1998.6|1999.6|1999.2|1998.8|1998.4|2649
1635520110000|2021-10-29 15:08:30|1999.2|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.6|7101
1635520120000|2021-10-29 15:08:40|1999|1999|1999|1998.6|1999.2|1999|1998.8|1998.6|1680
1635520130000|2021-10-29 15:08:50|1998.8|1998.4|1998.2|1997.8|1998.8|1998.4|1998|1997.6|2375
1635520140000|2021-10-29 15:09:00|1998|1997.6|1999|1998.6|1999.2|1998.8|1997.8|1997.6|17522
1635520150000|2021-10-29 15:09:10|1998.8|1998.4|1998.8|1998.4|1999|1998.6|1998.6|1998.2|1325
1635520160000|2021-10-29 15:09:20|1998.6|1998.2|1999|1998.6|1999|1998.6|1998.6|1998.2|200
1635520170000|2021-10-29 15:09:30|1998.8|1998.8|1999.6|1999.2|1999.6|1999.2|1998.8|1998.2|9319
1635520180000|2021-10-29 15:09:40|1999.8|1999.4|1999.6|1999.2|2000|1999.6|1999.4|1999.2|602
1635520190000|2021-10-29 15:09:50|1999.8|1999.4|1999.4|1999.2|1999.8|1999.4|1999.4|1999|2404
1635520200000|2021-10-29 15:10:00|1999.6|1999.4|2000.5|1999.8|2001|2000|1999.4|1999.2|17569
1635520210000|2021-10-29 15:10:10||2000||1999.8||2000||1999.8|4250
1635520220000|2021-10-29 15:10:20|2000|2000|1999.8|1999.4|2000.5|2000|1999.8|1999.4|5587
1635520230000|2021-10-29 15:10:30|2000|1999.2|2000|1999.8|2000.5|1999.8|1999.8|1999.2|4415
1635520240000|2021-10-29 15:10:40|1999.8|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.4|10134
1635520250000|2021-10-29 15:10:50|2001|2000|2000.5|1999.8|2001|2000.5|2000|1999.6|19631
1635520260000|2021-10-29 15:11:00||1999.6||1999.8||2000||1999.6|5152
1635520270000|2021-10-29 15:11:10|2000|2000|1999.8|1999.4|2000.5|2000|1999.6|1999.4|10656
1635520280000|2021-10-29 15:11:20|2000|1999.6|2000.5|1999.8|2000.5|2000|2000|1999.6|4680
1635520290000|2021-10-29 15:11:30|2000|1999.6|1999.6|1999.4|2000|1999.6|1999.4|1999|10007
1635520300000|2021-10-29 15:11:40|1999.4|1999.2|1999.4|1999|1999.6|1999.4|1999.2|1999|4034
1635520310000|2021-10-29 15:11:50|1999.2||1999.2||1999.2||1999.2||201
1635520320000|2021-10-29 15:12:00|1999.4|1999.2|2000|1999.6|2000.5|1999.8|1999.4|1999|11802
1635520330000|2021-10-29 15:12:10|2000.5|1999.8|1999.6|1999.2|2000.5|1999.8|1999.4|1999.2|4324
1635520340000|2021-10-29 15:12:20|1999.4|1999|1999.4|1999|1999.6|1999.2|1999.2|1999|961
1635520350000|2021-10-29 15:12:30|1999.6|1999.2|1999.2|1998.8|1999.6|1999.2|1999|1998.6|17413
1635520360000|2021-10-29 15:12:40|1999|1998.6|1999.2|1998.8|1999.2|1999|1998.6|1998.4|3423
1635520370000|2021-10-29 15:12:50|1999|1998.6|1998.6|1998.2|1999|1998.8|1998.6|1998.2|2941
1635520380000|2021-10-29 15:13:00|1998.8||1998.6||1998.8||1998.6||0
1635520390000|2021-10-29 15:13:10|1998.4|1998|1998.8|1998.6|1998.8|1998.6|1998.2|1997.8|6219
1635520400000|2021-10-29 15:13:20|1998.6|1998.2|1998.8|1998.2|1998.8|1998.2|1998.4|1998.2|801
1635520410000|2021-10-29 15:13:30|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.6|1998.2|456
1635520420000|2021-10-29 15:13:40|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998|5674
1635520430000|2021-10-29 15:13:50|1998.8|1998.4|1999|1998.6|1999|1998.8|1998.6|1998.4|841
1635520440000|2021-10-29 15:14:00|1999.2|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.8|557
1635520450000|2021-10-29 15:14:10|1999|1999|1998.8|1998.4|1999.4|1999|1998.8|1998.4|1570
1635520460000|2021-10-29 15:14:20|1999|1998.6|1999.4|1999|1999.4|1999.2|1999|1998.6|5421
1635520470000|2021-10-29 15:14:30|1999.6|1999.2|1999.4|1999|1999.6|1999.2|1999.2|1999|2618
1635520480000|2021-10-29 15:14:40|1999.2|1998.8|1998.4|1998.2|1999.2|1999|1998.4|1998|6127
1635520490000|2021-10-29 15:14:50|1998.6|1998.4|1998.4|1998|1998.8|1998.6|1998.4|1998|10139
1635520500000|2021-10-29 15:15:00|1998.2|1998.2|1998.2|1998|1998.6|1998.2|1998.2|1997.8|5195
1635520510000|2021-10-29 15:15:10|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|9014
1635520520000|2021-10-29 15:15:20|1998.4||1998.6||1998.6||1998.2||3314
1635520530000|2021-10-29 15:15:30|1998.4|1998.2|1998.4|1998|1998.6|1998.4|1998.2|1998|11480
1635520540000|2021-10-29 15:15:40|1998.2|1997.8|1998.2|1997.6|1998.4|1998|1997.8|1997.6|3960
1635520550000|2021-10-29 15:15:50|1998|1997.8|1997.8|1997.4|1998|1998|1997.2|1997|4017
1635520560000|2021-10-29 15:16:00|1997.6|1997.2|1997.4|1997.2|1997.8|1997.4|1997.4|1997.2|1081
1635520570000|2021-10-29 15:16:10|1997.6|1997.4|1997.4|1996.8|1997.8|1997.4|1997|1996.6|4611
1635520580000|2021-10-29 15:16:20|1997.6|1997|1997.6|1997|1997.8|1997.6|1997.4|1997|297
1635520590000|2021-10-29 15:16:30|1997.4|1997.2|1997|1996.6|1997.6|1997.2|1997|1996.6|3615
1635520600000|2021-10-29 15:16:40|1996.8|1996.8|1996.4|1996|1996.8|1996.8|1995.6|1995.4|31161
1635520610000|2021-10-29 15:16:50|1996.2|1995.8|1996.4|1996|1996.6|1996.4|1996|1995.6|7581
1635520620000|2021-10-29 15:17:00|1996.2|1995.8|1996.8|1996.2|1996.8|1996.4|1996.2|1995.8|1177
1635520630000|2021-10-29 15:17:10|1996.6|1996.4|1997|1996.6|1997.2|1997|1996.6|1996.2|4472
1635520640000|2021-10-29 15:17:20|1996.8|1996.8|1997.2|1997|1997.4|1997|1996.8|1996.8|1633
1635520650000|2021-10-29 15:17:30|1997|1996.8|1996.2|1995.8|1997|1997|1995.8|1995.6|33201
1635520660000|2021-10-29 15:17:40|1996|1995.6|1996|1995.6|1996.2|1995.6|1995.8|1995.6|3758
1635520670000|2021-10-29 15:17:50|1995.8||1996||1996||1995.8||250
1635520680000|2021-10-29 15:18:00|1996.2|1995.8|1996.2|1995.8|1996.6|1996.2|1996|1995.6|7795
1635520690000|2021-10-29 15:18:10|1996|1996.8|1997.2|1997|1997.2|1997|1996|1996|13422
1635520700000|2021-10-29 15:18:20|1997.4|1997.2|1996.6|1996.2|1997.6|1997.2|1996.6|1996.2|17107
1635520710000|2021-10-29 15:18:30|1996.8|1996.4|1996|1995.6|1996.8|1996.4|1996|1995.6|5594
1635520720000|2021-10-29 15:18:40|1995.8|1995.2|1995.6|1995.2|1996.2|1995.6|1995.6|1995.2|41476
1635520730000|2021-10-29 15:18:50|1995.8|1995|1995.6|1995.4|1995.8|1995.6|1995.6|1995|8581
1635520740000|2021-10-29 15:19:00|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.2|1995|16657
1635520750000|2021-10-29 15:19:10|1995.2|1994.8|1995|1994.6|1995.2|1995|1994.8|1994.4|38737
1635520760000|2021-10-29 15:19:20|1994.8|1994.8|1994.6|1994.4|1995|1994.8|1994.6|1994.4|1364
1635520770000|2021-10-29 15:19:30|1994.8|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.6|2469
1635520780000|2021-10-29 15:19:40|1995.2|1995|1994.8|1994.6|1995.2|1995|1994.6|1994.4|28139
1635520790000|2021-10-29 15:19:50|1995|1994.8|1995|1994.6|1995.2|1994.8|1994.8|1994.4|3949
1635520800000|2021-10-29 15:20:00|1995.2|1994.8|1994.4|1994|1995.2|1994.8|1994.4|1994|15548
1635520810000|2021-10-29 15:20:10|1994.6|1994.2|1995.2|1994.6|1995.2|1994.8|1994.6|1994.2|14782
1635520820000|2021-10-29 15:20:20|1995|1994.8|1995|1994.6|1995.2|1994.8|1994.8|1994.4|3007
1635520830000|2021-10-29 15:20:30|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1994.8|1994.6|2623
1635520840000|2021-10-29 15:20:40|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1995|1994.6|1829
1635520850000|2021-10-29 15:20:50|1994.8|1994.4|1995|1994.6|1995|1994.8|1994.8|1994.4|12086
1635520860000|2021-10-29 15:21:00|1995.2|1994.8|1994.4|1994.2|1995.2|1995|1994.4|1994|11751
1635520870000|2021-10-29 15:21:10|1994.6|1994.4|1994.8|1994.4|1994.8|1994.4|1994.4|1994.4|644
1635520880000|2021-10-29 15:21:20|1994.6|1994.6|1994.8|1994.4|1995|1994.6|1994.6|1994.4|2165
1635520890000|2021-10-29 15:21:30|1994.6||1994.6||1994.6||1994.6||1100
1635520900000|2021-10-29 15:21:40|1994.8|1994.6|1994.8|1994.6|1995|1994.8|1994.8|1994.6|5193
1635520910000|2021-10-29 15:21:50|1995|1994.8|1993.8|1993.4|1995|1994.8|1993.8|1993.4|27300
1635520920000|2021-10-29 15:22:00|1994|1993.6|1994|1993.6|1994.2|1993.8|1993.6|1993.4|6956
1635520930000|2021-10-29 15:22:10|1994.2|1993.8|1993.6|1993.4|1994.2|1993.8|1993.6|1993.4|14481
1635520940000|2021-10-29 15:22:20|1993.8|1993.6|1994|1993.6|1994.4|1994|1993.8|1993.6|4336
1635520950000|2021-10-29 15:22:30|1994.2|1993.8|1994.2|1993.8|1994.2|1994|1994|1993.6|2523
1635520960000|2021-10-29 15:22:40|1994|1993.6|1994|1993.8|1994.2|1993.8|1994|1993.6|2886
1635520970000|2021-10-29 15:22:50|1993.8|1993.6|1994.2|1994|1994.6|1994.2|1993.8|1993.6|12885
1635520980000|2021-10-29 15:23:00|1994|1993.8|1994|1993.8|1994.2|1993.8|1994|1993.8|1537
1635520990000|2021-10-29 15:23:10|1994.2|1993.6|1994.2|1993.8|1994.2|1993.8|1994|1993.6|1718
1635521000000|2021-10-29 15:23:20|1994.4|1994|1994.8|1994.6|1995|1994.6|1994.4|1994|4542
1635521010000|2021-10-29 15:23:30|1995|1994.4|1994.8|1994.4|1995|1994.4|1994.6|1994.4|424
1635521020000|2021-10-29 15:23:40|1994.6|1994.2|1994.4|1994.2|1994.8|1994.4|1994.4|1994|5855
1635521030000|2021-10-29 15:23:50|1994.6|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.4|695
1635521040000|2021-10-29 15:24:00|1994.8|1994.6|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|922
1635521050000|2021-10-29 15:24:10|1994.6|1993.6|1994|1993.6|1994.6|1994|1993.8|1993.4|42856
1635521060000|2021-10-29 15:24:20|1993.8|1993.4|1993.8|1993.4|1994|1993.6|1993.6|1993.4|8927
1635521070000|2021-10-29 15:24:30|1994|1993.6|1993.6|1993.4|1994|1993.6|1993.6|1993.4|9196
1635521080000|2021-10-29 15:24:40|1993.4|1993.2|1993.8|1993.4|1994|1993.6|1993.4|1993|20223
1635521090000|2021-10-29 15:24:50|1993.6|1993.2|1993.6|1993.4|1993.8|1993.6|1993.6|1993.2|3422
1635521100000|2021-10-29 15:25:00|1993.8|1993.6|1993.6|1993.4|1994|1993.6|1993.6|1993.4|4110
1635521110000|2021-10-29 15:25:10|1993.4|1993.2|1993.8|1993.4|1993.8|1993.6|1993.4|1993.2|3656
1635521120000|2021-10-29 15:25:20|1993.6|1993.6|1993.8|1993.4|1994|1993.6|1993.6|1993.4|2558
1635521130000|2021-10-29 15:25:30|1993.6|1993.2|1993|1992.6|1993.6|1993.4|1993|1992.6|42824
1635521140000|2021-10-29 15:25:40|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.4|2752
1635521150000|2021-10-29 15:25:50|1993.2|1992.8|1993|1992.8|1993.4|1993.2|1993|1992.6|10611
1635521160000|2021-10-29 15:26:00|1993.2|1993|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|16889
1635521170000|2021-10-29 15:26:10|1993.4|1993|1993.2|1992.8|1993.4|1993.2|1993|1992.8|15226
1635521180000|2021-10-29 15:26:20||1993||1992.8||1993||1992.8|2850
1635521190000|2021-10-29 15:26:30|1993.4|1993|1992.8|1992.6|1993.4|1993|1992.8|1992.6|7933
1635521200000|2021-10-29 15:26:40|1993|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.6|3328
1635521210000|2021-10-29 15:26:50|1992.8|1992.8|1993|1992.8|1993|1992.8|1992.8|1992.6|2147
1635521220000|2021-10-29 15:27:00|1992.8|1992.6|1993.2|1992.8|1993.6|1993.2|1992.8|1992.6|11252
1635521230000|2021-10-29 15:27:10|1993|1993|1993.2|1992.8|1993.4|1993.2|1993|1992.8|6012
1635521240000|2021-10-29 15:27:20|1993|1992.6|1993.2|1992.8|1993.2|1993|1993|1992.6|16490
1635521250000|2021-10-29 15:27:30|1993.4|1993|1993.2|1992.8|1993.6|1993.2|1993|1992.8|35974
1635521260000|2021-10-29 15:27:40|1993|1992.6|1993|1992.8|1993|1992.8|1993|1992.6|4383
1635521270000|2021-10-29 15:27:50|1993.2|1993|1993.2|1993|1993.6|1993.2|1993|1992.8|17391
1635521280000|2021-10-29 15:28:00|1993.4|1992.8|1992.8|1992.6|1993.6|1993.2|1992.8|1992.6|20199
1635521290000|2021-10-29 15:28:10|1993|1992.4|1992.4|1992|1993|1992.6|1992.4|1992|15721
1635521300000|2021-10-29 15:28:20|1992.2|1992.2|1992.6|1992.4|1992.6|1992.4|1992.2|1992|6208
1635521310000|2021-10-29 15:28:30|1993|1992.6|1992.4|1991.8|1993|1992.8|1992|1991.6|40013
1635521320000|2021-10-29 15:28:40|1992.2|1991.6|1992.2|1991.6|1992.8|1992.2|1992|1991.4|75333
1635521330000|2021-10-29 15:28:50|1992.4|1991.8|1992|1991.6|1992.8|1992.2|1992|1991.6|21225
1635521340000|2021-10-29 15:29:00|1992.4|1991.8|1993.6|1993|1993.6|1993|1991.8|1991.6|9081
1635521350000|2021-10-29 15:29:10|1993.4|1992.6|1993|1992.8|1993.8|1993.2|1992.6|1991.6|52780
1635521360000|2021-10-29 15:29:20|1992.8|1992.6|1993.4|1992.8|1993.8|1993.2|1992.8|1992.4|12234
1635521370000|2021-10-29 15:29:30|1993.6|1993|1993.6|1993|1993.6|1993.2|1992.8|1992.4|10397
1635521380000|2021-10-29 15:29:40|1993.8|1993.2|1996.8|1996.4|1997|1996.4|1993.8|1993.2|15500
1635521390000|2021-10-29 15:29:50|1997|1996.2|1998|1997.2|1998.4|1997.8|1997|1996.2|11538
1635753620000|2021-11-01 08:00:20|1993|1992.8|1994.8|1993.2|1995|1993.4|1991.4|1991|156799
1635753630000|2021-11-01 08:00:30|1994.6|1992.8|1994.4|1992.8|1994.8|1992.8|1994.2|1992.6|1421
1635753640000|2021-11-01 08:00:40|1994.8|1993.2|1996.2|1995.2|1996.4|1995.2|1994.6|1993.2|6673
1635753650000|2021-11-01 08:00:50|1996.4|1995.4|1999.6|1998.4|1999.8|1999|1996.4|1995.4|16600
1635753660000|2021-11-01 08:01:00|1999.4|1997.8|1996.6|1994.8|1999.4|1998.4|1996.6|1994.8|4522
1635753670000|2021-11-01 08:01:10|1996.4|1994.6|1997.6|1996|1998|1996.8|1995.2|1993.4|8290
1635753680000|2021-11-01 08:01:20|1997.4|1995.8|1996|1995|1997.4|1996|1995.8|1995|4677
1635753690000|2021-11-01 08:01:30|1996.4|1995.2|1997.2|1995.8|1998|1996|1996.4|1995.2|3781
1635753700000|2021-11-01 08:01:40|1997|1996|1997|1995.2|1997|1996|1997|1995|1174
1635753710000|2021-11-01 08:01:50|1996.8|1995.4|1997.6|1996.2|1997.6|1996.2|1996|1995.2|1029
1635753720000|2021-11-01 08:02:00|1997.4|1996|1996.2|1995.2|1997.4|1996|1995.6|1995|8388
1635753730000|2021-11-01 08:02:10|1996|1995|1996.6|1994.8|1996.6|1995|1994.6|1992.2|32170
1635753740000|2021-11-01 08:02:20|1996.4||1996.4||1996.4||1996.4||319
1635753750000|2021-11-01 08:02:30|1995.8|1995|1994.6|1993.2|1996.4|1995.2|1994.6|1993|11178
1635753760000|2021-11-01 08:02:40|1995|1993.4|1995.8|1994.2|1996.2|1994.6|1994.8|1993.2|21629
1635753770000|2021-11-01 08:02:50|1995.6|1993.6|1994.8|1993.2|1995.6|1994.2|1994.8|1993.2|1822
1635753780000|2021-11-01 08:03:00|1993.6|1993.6|1994.2|1992.6|1994.8|1993.6|1993.2|1992|2333
1635753790000|2021-11-01 08:03:10|1992.6|1992.4|1994|1992.2|1994.2|1993|1992.6|1992.2|3410
1635753800000|2021-11-01 08:03:20||1993||1992.8||1993||1992.2|2700
1635753810000|2021-11-01 08:03:30|1993.8|1992.2|1993|1991.8|1993.8|1992.2|1992|1991|5147
1635753820000|2021-11-01 08:03:40|1993.2|1991.2|1992.8|1991.4|1993.8|1992.4|1992.4|1991.2|5065
1635753830000|2021-11-01 08:03:50|1992|1991.2|1992|1991|1992|1991.2|1992|1991|654
1635753840000|2021-11-01 08:04:00|1992.6|1991.2|1992|1991.2|1993|1992|1991.6|1991|4551
1635753850000|2021-11-01 08:04:10|1992.4|1991|1992.2|1991|1992.8|1991.4|1991.6|1990|12861
1635753860000|2021-11-01 08:04:20|1992|1991.8|1992.8|1991.2|1993|1992.2|1992|1991|13591
1635753870000|2021-11-01 08:04:30|1993|1991.4|1992.6|1991.2|1994.4|1993.2|1992.6|1991.2|2149
1635753880000|2021-11-01 08:04:40|1992.4|1991.4|1992.4|1991|1993.2|1991.6|1992.4|1990.8|1483
1635753890000|2021-11-01 08:04:50|1992.6||1992.6||1992.6||1992.6||400
1635753900000|2021-11-01 08:05:00|1992.4|1990.6|1992.8|1991.4|1993.4|1991.8|1991.6|1990|4258
1635753910000|2021-11-01 08:05:10|1993|1991.6|1993.8|1992.8|1994|1992.8|1993|1991.6|101
1635753920000|2021-11-01 08:05:20|1994|1992.4|1992.8|1991.6|1994|1992.4|1991.4|1991.2|53589
1635753930000|2021-11-01 08:05:30|1992.6|1991|1992|1991.6|1993|1992.2|1991|1990.4|8460
1635753940000|2021-11-01 08:05:40|1992.6|1991|1994|1992.8|1994|1992.8|1992.6|1990.8|2894
1635753950000|2021-11-01 08:05:50|1993.6|1993|1993.6|1992.8|1994|1993|1992.4|1991.8|8609
1635753960000|2021-11-01 08:06:00|1993.4|1992|1993.2|1992.2|1994|1992.8|1992.8|1991.8|1789
1635753970000|2021-11-01 08:06:10|1993||1993.2||1993.2||1993||0
1635753980000|2021-11-01 08:06:20|1993.6|1992.4|1993.6|1992.6|1994.4|1993.4|1993.4|1992.4|5198
1635753990000|2021-11-01 08:06:30|1993.8|1992.8|1993|1992.2|1995|1994.2|1993|1992.2|72155
1635754000000|2021-11-01 08:06:40|1993.2|1992.4|1993.8|1992.6|1993.8|1993.4|1993.2|1992|34199
1635754010000|2021-11-01 08:06:50|1994|1992.8|1995|1994.2|1995.6|1994.6|1994|1992.8|9119
1635754020000|2021-11-01 08:07:00|1994.8|1994|1994.6|1993.8|1995.2|1994.6|1994.4|1993.4|5749
1635754030000|2021-11-01 08:07:10|1994.4|1994|1994.2|1993.4|1995.2|1994.2|1993.8|1993.4|2558
1635754040000|2021-11-01 08:07:20|1993.8|1993|1994.4|1993.4|1994.6|1993.4|1993.6|1993|1387
1635754050000|2021-11-01 08:07:30|1994.6|1993.6|1995.2|1994|1995.2|1994.2|1994.4|1993.6|0
1635754060000|2021-11-01 08:07:40|1995|1994.2|1993.6|1993.2|1995|1994.2|1993.6|1993.2|0
1635754070000|2021-11-01 08:07:50|1993.8|1993|1993.6|1993|1994|1993.2|1993.4|1993|2653
1635754080000|2021-11-01 08:08:00|1993.8|1993.2|1992.4|1991.2|1994.2|1993.2|1992.2|1991|1369
1635754090000|2021-11-01 08:08:10|1992.8|1991.4|1992.8|1991.4|1993|1991.8|1992.4|1991.2|400
1635754100000|2021-11-01 08:08:20|1992.6|1991.2|1992|1991|1992.6|1991.2|1991.2|1990.2|2190
1635754110000|2021-11-01 08:08:30|1992.2|1991.2|1992.8|1991.8|1993.2|1991.8|1992.2|1991.2|4700
1635754120000|2021-11-01 08:08:40|1992|1992|1993.4|1992.2|1993.4|1992.2|1992|1991.8|2400
1635754130000|2021-11-01 08:08:50|1993.6|1992.4|1993.4|1992.2|1993.6|1992.6|1992.6|1992.2|1000
1635754140000|2021-11-01 08:09:00|1993.6|1992.4|1993.2|1992.6|1993.8|1992.8|1993.2|1992.2|222
1635754150000|2021-11-01 08:09:10|1993.4|1992.2|1993|1992.2|1993.6|1993|1993|1992.2|511
1635754160000|2021-11-01 08:09:20|1993.2|1992.4|1993.4|1992.4|1993.4|1992.8|1993|1992.2|2379
1635754170000|2021-11-01 08:09:30|1993.8|1992.6|1993.4|1992.8|1994|1992.8|1993.4|1992.6|2500
1635754180000|2021-11-01 08:09:40|1993.2|1992.4|1993|1992.2|1993.2|1992.4|1993|1992.2|1283
1635754190000|2021-11-01 08:09:50|1993.2|1992.4|1993|1992.4|1993.2|1992.4|1993|1992.4|1600
1635754200000|2021-11-01 08:10:00|1993.2|1992.6|1993.2|1992.6|1993.8|1993|1993.2|1992.6|700
1635754210000|2021-11-01 08:10:10|1993.4|1992.8|1994.4|1993.6|1994.4|1994|1993.4|1992.8|4658
1635754220000|2021-11-01 08:10:20|1993.4|1993.8|1994.4|1994|1994.4|1994.2|1993|1992.2|8588
1635754230000|2021-11-01 08:10:30|1994.8|1994.2|1994.2|1993.4|1995.4|1994.4|1993.6|1993.2|2606
1635754240000|2021-11-01 08:10:40|1994|1993|1992.8|1992|1994|1993|1992.8|1992|4416
1635754250000|2021-11-01 08:10:50|1992.6|1991.6|1991.4|1990.8|1992.6|1991.6|1991.4|1990.4|4589
1635754260000|2021-11-01 08:11:00|1991.2|1990|1991.2|1990.2|1991.2|1990.2|1989.8|1989|30612
1635754270000|2021-11-01 08:11:10|1991|1990|1991|1990.4|1991.6|1990.8|1990.8|1990|2050
1635754280000|2021-11-01 08:11:20|1990.8|1990.2|1990.8|1990|1990.8|1990.2|1990.4|1989.8|1623
1635754290000|2021-11-01 08:11:30|1991|1990.2|1991|1990.2|1991.2|1990.6|1991|1990.2|200
1635754300000|2021-11-01 08:11:40|1991.2|1990.4|1989.8|1989|1991.2|1990.4|1989.8|1989|6695
1635754310000|2021-11-01 08:11:50|1990|1989.2|1988|1987.2|1990|1989.6|1988|1987.2|19253
1635754320000|2021-11-01 08:12:00|1988.2|1987.4|1988.8|1988.2|1988.8|1988.2|1988|1987.2|1852
1635754330000|2021-11-01 08:12:10|1988.6|1988|1989.4|1988.6|1989.6|1988.6|1988.6|1987.8|741
1635754340000|2021-11-01 08:12:20|1989.8|1988.4|1988.4|1987.6|1990|1988.6|1988.4|1987.4|6007
1635754350000|2021-11-01 08:12:30|1988.6|1987.8|1989.2|1988.2|1989.2|1988.2|1988.6|1987.6|400
1635754360000|2021-11-01 08:12:40|1989|1988|1987.6|1987.2|1989|1988|1987.2|1986.2|3465
1635754370000|2021-11-01 08:12:50|1987.4|1987.4|1988.6|1988|1988.8|1988|1987|1986.4|10721
1635754380000|2021-11-01 08:13:00|1988.4|1987.8|1988.8|1987.8|1989|1987.8|1988|1987.4|1940
1635754390000|2021-11-01 08:13:10|1989|1988|1988.4|1987.4|1989|1988.2|1988.4|1987.4|2476
1635754400000|2021-11-01 08:13:20|1988.6|1987.6|1987|1986.4|1988.6|1988.2|1987|1986.2|80327
1635754410000|2021-11-01 08:13:30|1987.2|1986.6|1987|1986.2|1987.2|1986.8|1987|1986.2|941
1635754420000|2021-11-01 08:13:40|1986.8|1986.4|1987.6|1986.8|1987.6|1986.8|1986.6|1986.4|4579
1635754430000|2021-11-01 08:13:50|1987.4|1986.6|1987.6|1986.8|1987.6|1987|1987|1986.6|400
1635754440000|2021-11-01 08:14:00|1987.8|1987|1987.8|1986.8|1987.8|1987.2|1987.8|1986.8|639
1635754450000|2021-11-01 08:14:10|1987|1987|1987.6|1986.8|1987.8|1987.2|1987|1986.8|700
1635754460000|2021-11-01 08:14:20|1987.4|1986.6|1987.4|1986.6|1987.6|1986.8|1986.8|1986.2|3142
1635754470000|2021-11-01 08:14:30|1987.2|1986.8|1987.4|1986.4|1987.8|1986.8|1986.6|1986.2|11176
1635754480000|2021-11-01 08:14:40|1987.8|1986.6|1987.8|1986.8|1988|1987.2|1987.4|1986.6|465
1635754490000|2021-11-01 08:14:50|1988|1986.6|1987.2|1986.6|1988|1986.6|1987.2|1986.6|49
1635754500000|2021-11-01 08:15:00|1987.4|1986.8|1987.8|1987|1988.6|1988|1987|1986.4|17501
1635754510000|2021-11-01 08:15:10|1988|1986.6|1987.4|1986.6|1988|1987.8|1987|1986.4|8102
1635754520000|2021-11-01 08:15:20|1987.2|1986.4|1985.2|1984.6|1987.6|1986.6|1985|1984|30548
1635754530000|2021-11-01 08:15:30|1985|1984.2|1984.6|1984.2|1985.2|1984.4|1984.4|1983.8|9841
1635754540000|2021-11-01 08:15:40|1984.8|1984.4|1985.4|1984.6|1985.6|1985|1984.2|1983.4|14708
1635754550000|2021-11-01 08:15:50|1985.2|1984.8|1986|1985.2|1986|1985.2|1984.8|1984|3100
1635754560000|2021-11-01 08:16:00|1986.2|1985.4|1986.6|1986|1986.6|1986|1986|1985.4|0
1635754570000|2021-11-01 08:16:10|1985.8|1985.6|1985.2|1984.4|1986.4|1985.8|1985.2|1984.4|4153
1635754580000|2021-11-01 08:16:20|1985.4|1984.6|1985|1984.4|1985.4|1985|1984.4|1984|6122
1635754590000|2021-11-01 08:16:30|1985.2|1984.6|1984.8|1984.2|1985.4|1984.8|1984.2|1983.6|18923
1635754600000|2021-11-01 08:16:40|1984.6|1984|1984.8|1984.2|1984.8|1984.2|1984.4|1983.8|1962
1635754610000|2021-11-01 08:16:50|1985|1984.4|1985|1984.8|1985.4|1985|1985|1984.4|2796
1635754620000|2021-11-01 08:17:00|1985.2|1985|1986.6|1985.4|1986.6|1985.4|1985.2|1984.8|8381
1635754630000|2021-11-01 08:17:10|1986.8|1985.6|1987.4|1986.8|1987.6|1986.8|1986.6|1985.6|2356
1635754640000|2021-11-01 08:17:20|1987.2|1986.4|1986.8|1986|1987.4|1986.8|1986.6|1985.8|14026
1635754650000|2021-11-01 08:17:30|1986.6|1986.2|1986.8|1985.8|1986.8|1986.2|1986.4|1985.8|900
1635754660000|2021-11-01 08:17:40|1987.2|1986|1986.4|1985.8|1987.8|1987.4|1986.4|1985.8|10823
1635754670000|2021-11-01 08:17:50|1986.2|1985.6|1984|1983.6|1986.2|1985.6|1983.8|1983.6|46271
1635754680000|2021-11-01 08:18:00|1983.8|1983.8|1983.4|1983|1984.2|1983.8|1983|1982.8|4893
1635754690000|2021-11-01 08:18:10|1983.2|1982.8|1983.6|1983.2|1984|1983.4|1982.8|1982|5038
1635754700000|2021-11-01 08:18:20|1984|1983.4|1984.2|1983.6|1984.6|1983.8|1984|1983.4|244
1635754710000|2021-11-01 08:18:30|1984.6|1983.8|1986.2|1985.6|1986.4|1985.8|1984.4|1983.8|10092
1635754720000|2021-11-01 08:18:40|1986|1985.4|1986.6|1986.2|1986.6|1986.4|1985.8|1985.4|7871
1635754730000|2021-11-01 08:18:50|1986.8|1986.4|1986|1985.4|1986.8|1986.6|1985.8|1985.4|4606
1635754740000|2021-11-01 08:19:00|1986.2|1985.6|1987|1986.8|1987.6|1986.8|1986.2|1985.6|4052
1635754750000|2021-11-01 08:19:10|1987.2|1986.4|1986.6|1986|1987.2|1986.6|1986.6|1986|2088
1635754760000|2021-11-01 08:19:20|1986.8|1986.2|1987|1986.6|1987.2|1986.6|1986.4|1985.6|6050
1635754770000|2021-11-01 08:19:30|1986.8|1986.4|1986.2|1985.4|1986.8|1986.4|1985.8|1985.2|2292
1635754780000|2021-11-01 08:19:40|1986|1985.6|1984.8|1984.2|1986|1985.8|1984|1983.4|24179
1635754790000|2021-11-01 08:19:50|1985|1984|1984.8|1984.2|1985.2|1984.6|1984.8|1984|1345
1635754800000|2021-11-01 08:20:00|1984.6|1984|1984.4|1983.8|1984.6|1984.2|1983.6|1983.2|16606
1635754810000|2021-11-01 08:20:10|1984.2|1984|1983.8|1983.6|1984.4|1984|1983.8|1983.2|2392
1635754820000|2021-11-01 08:20:20|1984||1984||1984||1983.8||316
1635754830000|2021-11-01 08:20:30|1983.8|1983.8|1984.4|1984|1984.6|1984.2|1983.8|1983.6|5611
1635754840000|2021-11-01 08:20:40|1984.6|1984.2|1985.8|1985|1985.8|1985|1984.6|1984.2|3472
1635754850000|2021-11-01 08:20:50|1985.6|1985.2|1985.2|1984.6|1986.2|1985.8|1984.4|1984|13863
1635754860000|2021-11-01 08:21:00|1985|1984.8|1985.6|1985.2|1986|1985.6|1985|1984.8|2706
1635754870000|2021-11-01 08:21:10|1985.4|1985|1984.8|1984.2|1985.4|1985|1984.8|1984.2|1070
1635754880000|2021-11-01 08:21:20|1985|1984.4|1984.4|1984|1985.2|1984.8|1984.2|1984|13603
1635754890000|2021-11-01 08:21:30|1984.2|1983.8|1984.4|1984|1984.6|1984.2|1983.8|1983.6|2738
1635754900000|2021-11-01 08:21:40|1984.2|1983.8|1984.4|1984|1984.4|1984.2|1983.8|1983.4|11730
1635754910000|2021-11-01 08:21:50|1984.6|1984.2|1984.6|1984|1985|1984.8|1984.6|1984|8604
1635754920000|2021-11-01 08:22:00|1984.8|1984.2|1986.4|1986|1986.6|1986|1984.6|1984.2|5956
1635754930000|2021-11-01 08:22:10|1986.6|1986.2|1987.4|1986.8|1988|1987.4|1986.6|1986|2457
1635754940000|2021-11-01 08:22:20|1987.6|1987|1987.4|1986.8|1987.6|1987.2|1987.2|1986.8|2651
1635754950000|2021-11-01 08:22:30|1987.6|1987|1987.2|1986.8|1988.2|1988|1987.2|1986.8|1892
1635754960000|2021-11-01 08:22:40|1987.4|1987.2|1987.6|1987|1987.8|1987.4|1987|1986.8|4645
1635754970000|2021-11-01 08:22:50|1987.4||1987.4||1987.4||1987.4||4473
1635754980000|2021-11-01 08:23:00|1987.6|1987.2|1988.2|1987.6|1988.2|1987.6|1987.6|1987|3935
1635754990000|2021-11-01 08:23:10|1988|1988|1987.4|1987|1988|1988|1987.4|1987|4165
1635755000000|2021-11-01 08:23:20|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.6|1987|0
1635755010000|2021-11-01 08:23:30|1987.8|1987.4|1988.2|1988|1988.2|1988|1987.8|1987.4|964
1635755020000|2021-11-01 08:23:40|1988.4|1987.8|1988.6|1987.8|1988.8|1988|1988.2|1987.6|2863
1635755030000|2021-11-01 08:23:50|1989|1988|1989.2|1988.8|1989.4|1988.8|1988.6|1988|1613
1635755040000|2021-11-01 08:24:00|1989|1988.6|1989.2|1988.6|1989.4|1988.8|1988.8|1988.2|3232
1635755050000|2021-11-01 08:24:10|1989.4|1988.8|1989.2|1988.6|1989.4|1988.8|1989.2|1988.6|0
1635755060000|2021-11-01 08:24:20|1989.4|1989.2|1989.6|1989|1989.8|1989.2|1989|1988.6|5405
1635755070000|2021-11-01 08:24:30||1988.8||1989.2||1989.2||1988.8|0
1635755080000|2021-11-01 08:24:40|1989.4|1989|1989.2|1988.6|1989.4|1989.2|1989.2|1988.6|346
1635755090000|2021-11-01 08:24:50|1989|1988.8|1987.6|1987.2|1989|1988.8|1987.6|1987|3751
1635755100000|2021-11-01 08:25:00|1987.8|1987|1987|1986.4|1987.8|1987.2|1987|1986.4|554
1635755110000|2021-11-01 08:25:10|1986.8|1986.6|1987.4|1987|1987.6|1987|1986.8|1986.4|3880
1635755120000|2021-11-01 08:25:20|1987.6|1987.2|1987.2|1986.8|1988|1987.2|1987.2|1986.8|252
1635755130000|2021-11-01 08:25:30|1987.4|1987|1986.8|1986.2|1987.8|1987|1986.8|1986.2|5627
1635755140000|2021-11-01 08:25:40|1987|1986|1987.2|1986.6|1987.2|1986.6|1987|1986|67
1635755150000|2021-11-01 08:25:50|1987.4|1986.8|1987|1986.4|1987.4|1987.2|1986.6|1986|4823
1635755160000|2021-11-01 08:26:00|1986.8|1986.2|1987.2|1986.6|1987.6|1986.6|1986.8|1986.2|144
1635755170000|2021-11-01 08:26:10|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|900
1635755180000|2021-11-01 08:26:20|1987.2|1986.8|1987.6|1986.8|1988|1987.6|1987.2|1986.8|5101
1635755190000|2021-11-01 08:26:30|1987.4||1987.6||1987.8||1987.4||955
1635755200000|2021-11-01 08:26:40|1987.8|1987|1986.8|1986.6|1988|1987.2|1986.8|1986.4|3530
1635755210000|2021-11-01 08:26:50|1987|1986.8|1987.2|1986.8|1987.6|1987.4|1986.8|1986.4|13412
1635755220000|2021-11-01 08:27:00|1987.4|1987|1988.6|1988.2|1988.8|1988.2|1987.2|1986.8|5378
1635755230000|2021-11-01 08:27:10|1988.8|1988.4|1988.8|1988.4|1989.2|1988.6|1988.8|1988.4|433
1635755240000|2021-11-01 08:27:20|1989|1988.2|1988.6|1988|1989|1988.6|1988.2|1987.8|4272
1635755250000|2021-11-01 08:27:30|1988.8|1988.2|1989.2|1988.8|1989.2|1988.8|1988.8|1988.2|1102
1635755260000|2021-11-01 08:27:40|1989.4|1989|1988.2|1987.6|1989.8|1989.4|1988.2|1987.4|7352
1635755270000|2021-11-01 08:27:50|1988|1987.2|1987.4|1986.8|1988.2|1987.4|1987.4|1986.8|2543
1635755280000|2021-11-01 08:28:00|1987.2|1986.4|1987|1986.6|1987.2|1986.8|1986.8|1986.4|2159
1635755300000|2021-11-01 08:28:20|1986.8|1986.4|1987|1986.4|1987|1986.4|1986.6|1986.4|427
1635755310000|2021-11-01 08:28:30|1987.2|1986.6|1987|1986.6|1987.2|1986.6|1987|1986.6|1244
1635755320000|2021-11-01 08:28:40|1987.2||1987||1987.2||1987||451
1635755330000|2021-11-01 08:28:50|1986.8|1986.8|1988|1987.2|1988.2|1987.6|1986.8|1986.6|4490
1635755340000|2021-11-01 08:29:00|1987.8|1987.4|1988|1987.6|1988.2|1987.6|1987.6|1987.4|874
1635755350000|2021-11-01 08:29:10|1988.2|1987.8|1988.4|1987.8|1988.4|1987.8|1988|1987.8|545
1635755360000|2021-11-01 08:29:20|1988.2|1987.6|1988|1987.6|1988.2|1987.6|1988|1987.6|426
1635755370000|2021-11-01 08:29:30|1987.6|1987.4|1987.4|1987|1987.6|1987.6|1987.2|1987|2188
1635755380000|2021-11-01 08:29:40|1987.6|1987.2|1988|1987.6|1988|1987.6|1987.6|1987.2|3411
1635755390000|2021-11-01 08:29:50|1988.2|1987.8|1988.2|1987.8|1988.4|1987.8|1988|1987.6|1313
1635755400000|2021-11-01 08:30:00|1988.4|1988|1988.4|1988|1988.6|1988.2|1988|1987.4|12680
1635755410000|2021-11-01 08:30:10|1988.6|1988.2|1988.8|1988.4|1989|1988.8|1988.4|1988|3359
1635755420000|2021-11-01 08:30:20|1988.6|1988.2|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|2494
1635755430000|2021-11-01 08:30:30||1988||1988.2||1988.2||1987.8|1469
1635755440000|2021-11-01 08:30:40|1988.2|1988|1987.8|1987.2|1988.4|1988|1987.4|1987|4534
1635755450000|2021-11-01 08:30:50|1987.6||1987.6||1987.6||1987.6||0
1635755460000|2021-11-01 08:31:00|1987.4|1987|1987.4|1987|1987.6|1987.2|1987.4|1987|10524
1635755470000|2021-11-01 08:31:10|1987.2||1987.2||1987.4||1987.2||2269
1635755480000|2021-11-01 08:31:20|1987.4|1986.8|1987.6|1987.2|1987.6|1987.2|1987.4|1986.8|7040
1635755490000|2021-11-01 08:31:30|1987.4|1986.8|1987|1986.4|1987.4|1987|1986.6|1986.2|6920
1635755500000|2021-11-01 08:31:40|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.4|1986.2|3644
1635755510000|2021-11-01 08:31:50|1987.2|1986.8|1987.4|1986.8|1987.6|1987|1987|1986.6|7015
1635755520000|2021-11-01 08:32:00|1987.2|1987|1988|1987.6|1988.2|1988|1987.2|1986.8|4388
1635755530000|2021-11-01 08:32:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|419
1635755540000|2021-11-01 08:32:20|1988|1987.6|1987.8|1987.2|1988.2|1987.8|1987.8|1987.2|13841
1635755550000|2021-11-01 08:32:30||1987.4||1987.6||1987.6||1987.4|701
1635755560000|2021-11-01 08:32:40|1988.2|1987.8|1988.8|1988|1988.8|1988|1988.2|1987.8|2505
1635755570000|2021-11-01 08:32:50|1988.6|1987.8|1987.8|1987.4|1988.6|1988.2|1987.8|1987.4|9043
1635755580000|2021-11-01 08:33:00|1987.6|1987.6|1988|1987.6|1988|1987.6|1987.6|1987.4|3652
1635755590000|2021-11-01 08:33:10|1987.8|1987.4|1988|1987.6|1988|1987.6|1987.8|1987.4|3574
1635755600000|2021-11-01 08:33:20|1987.8||1987.8||1987.8||1987.8||1204
1635755610000|2021-11-01 08:33:30|1988||1987.8||1988||1987.8||1287
1635755620000|2021-11-01 08:33:40|1988|1987.8|1988.2|1988|1988.4|1988|1988|1987.8|6556
1635755630000|2021-11-01 08:33:50|1988.4|1988.2|1988.6|1988.2|1988.6|1988.2|1988.4|1988|4330
1635755640000|2021-11-01 08:34:00|1988.8|1988.4|1990.2|1990|1990.4|1990|1988.8|1988.4|18754
1635755650000|2021-11-01 08:34:10|1990.4|1989.8|1988.8|1988.4|1990.4|1990|1988.4|1987.8|26708
1635755660000|2021-11-01 08:34:20|1988.6|1988|1987.8|1987.2|1988.6|1988.4|1987.4|1987.2|4973
1635755670000|2021-11-01 08:34:30|1987.6||1987.6||1987.6||1987.6||61
1635755680000|2021-11-01 08:34:40|1987.4|1987|1986.6|1986.2|1987.4|1987|1986.2|1986|9015
1635755690000|2021-11-01 08:34:50|1986.4|1986|1986.2|1985.8|1986.4|1986.2|1985.8|1985.4|15087
1635755700000|2021-11-01 08:35:00|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1985.8|6603
1635755710000|2021-11-01 08:35:10|1986.8|1986.4|1987|1986.4|1987|1986.6|1986.8|1986.4|1995
1635755720000|2021-11-01 08:35:20|1987.2|1986.6|1987|1986.8|1987.2|1987|1986.8|1986.6|4261
1635755730000|2021-11-01 08:35:30|1987.2|1986.6|1986.6|1986.2|1987.2|1987|1986.4|1986.2|13963
1635755740000|2021-11-01 08:35:40|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1051
1635755750000|2021-11-01 08:35:50|1987|1986.6|1987.2|1987|1987.2|1987|1986.8|1986.6|10873
1635755760000|2021-11-01 08:36:00|1987.4|1986.8|1987.6|1987|1988|1987.6|1987|1986.8|11821
1635755770000|2021-11-01 08:36:10|1987.8|1987.2|1987.6|1987.4|1987.8|1987.4|1987.6|1987.2|400
1635755780000|2021-11-01 08:36:20|1987.8|1987.6|1988|1987.6|1988|1987.6|1987.8|1987.6|2947
1635755790000|2021-11-01 08:36:30|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.6|1987.2|4323
1635755800000|2021-11-01 08:36:40|1987.8|1987.4|1987.6|1987.2|1988|1987.8|1987.6|1987.2|6614
1635755820000|2021-11-01 08:37:00|1987.4|1987|1986|1985.6|1987.4|1987|1986|1985.6|11608
1635755830000|2021-11-01 08:37:10|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|1127
1635755840000|2021-11-01 08:37:20|1986.6|1986.2|1986.4|1986|1986.8|1986.4|1986.4|1985.8|3160
1635755850000|2021-11-01 08:37:30|1986.2|1985.8|1986.6|1986.4|1986.8|1986.4|1986.2|1985.6|988
1635755860000|2021-11-01 08:37:40|1986.8|1986.6|1986.8|1986.6|1987.4|1986.8|1986.8|1986.4|7637
1635755870000|2021-11-01 08:37:50|1986.6|1986.4|1986.8|1986.4|1986.8|1986.4|1986.6|1986.4|3540
1635755880000|2021-11-01 08:38:00|1986.6|1986.2|1986|1985.2|1986.6|1986.2|1986|1985|4284
1635755890000|2021-11-01 08:38:10|1985.8|1985|1984.6|1984.2|1985.8|1985.2|1984.6|1984|7795
1635755900000|2021-11-01 08:38:20|1984.8|1984.4|1985.2|1984.8|1985.2|1984.8|1984.6|1984.2|1193
1635755910000|2021-11-01 08:38:30|1985|1985|1985.8|1985.4|1985.8|1985.4|1985|1985|3042
1635755920000|2021-11-01 08:38:40|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1986|1985.6|451
1635755930000|2021-11-01 08:38:50|1986.4|1986|1986.6|1986.2|1986.8|1986.2|1986.4|1986|1488
1635755940000|2021-11-01 08:39:00|1986.4|1986|1985.8|1985.4|1986.4|1986.2|1985.8|1985.4|4158
1635755950000|2021-11-01 08:39:10|1986|1985.6|1986.2|1985.6|1986.2|1985.6|1986|1985.6|0
1635755960000|2021-11-01 08:39:20|1985.8|1985.8|1985.8|1985.6|1986.2|1986|1985.8|1985.6|987
1635755980000|2021-11-01 08:39:40|1986|1985.4|1986|1985.6|1986|1985.6|1985.8|1985.4|3408
1635755990000|2021-11-01 08:39:50|1986.2|1985.8|1986.2|1986|1986.6|1986.2|1986.2|1985.8|10836
1635756000000|2021-11-01 08:40:00|1986|1985.8|1986|1985.6|1986|1986|1985.8|1985.6|2301
1635756010000|2021-11-01 08:40:10|1986.2|1985.8|1987.2|1987|1987.2|1987|1986|1985.6|13878
1635756020000|2021-11-01 08:40:20|1987.4|1987.2|1987.4|1987|1987.6|1987.4|1987.4|1987|1844
1635756030000|2021-11-01 08:40:30|1987.2|1986.8|1986.8|1986.6|1987.2|1986.8|1986.8|1986.6|5488
1635756040000|2021-11-01 08:40:40|1987|1986.8|1986.8|1986.4|1987|1986.8|1986.8|1986.4|2282
1635756050000|2021-11-01 08:40:50|1987|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.4|854
1635756060000|2021-11-01 08:41:00|1986.8|1986.8|1988.2|1987.8|1988.2|1987.8|1986.8|1986.6|27217
1635756070000|2021-11-01 08:41:10|1988|1988|1988|1987.6|1988|1988|1987.8|1987.6|424
1635756090000|2021-11-01 08:41:30|1987.8|1987.8|1988.2|1987.8|1988.2|1987.8|1987.8|1987.8|790
1635756100000|2021-11-01 08:41:40|1988.4|1988|1988.6|1988.2|1988.8|1988.4|1988.2|1987.8|6417
1635756110000|2021-11-01 08:41:50|1988.4|1988|1987.2|1986.8|1988.6|1988|1987.2|1986.8|8335
1635756120000|2021-11-01 08:42:00|1987.4|1987|1988.2|1987.8|1988.4|1987.8|1987.4|1987|3170
1635756130000|2021-11-01 08:42:10|1988|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.4|1367
1635756140000|2021-11-01 08:42:20|1988.2|1987.6|1988.6|1988|1988.8|1988.2|1988.2|1987.6|9993
1635756150000|2021-11-01 08:42:30|1988.8|1988.2|1988.2|1987.8|1989|1988.4|1988|1987.8|9205
1635756160000|2021-11-01 08:42:40|1988||1988||1988||1988||125
1635756170000|2021-11-01 08:42:50|1987.8|1987.6|1987.6|1987.2|1987.8|1987.6|1987.4|1987|435
1635756180000|2021-11-01 08:43:00|1987.8|1987.4|1987.4|1987.2|1988|1987.6|1987.4|1987.2|11474
1635756190000|2021-11-01 08:43:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1670
1635756200000|2021-11-01 08:43:20|1987.6|1987.2|1986.8|1986.4|1987.6|1987.2|1986.2|1985.8|20828
1635756210000|2021-11-01 08:43:30|1987|1986.6|1987.2|1986.8|1987.4|1986.8|1987|1986.6|3768
1635756220000|2021-11-01 08:43:40|1987.4|1987|1987.4|1987|1987.8|1987.2|1987|1986.6|3899
1635756230000|2021-11-01 08:43:50|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1986.8|1986.4|1700
1635756240000|2021-11-01 08:44:00|1986.8|1986.8|1986.4|1985.8|1987.2|1986.8|1986.2|1985.8|6000
1635756250000|2021-11-01 08:44:10|1986.2|1986|1985.8|1985.6|1986.6|1986.4|1985.8|1985.6|5444
1635756260000|2021-11-01 08:44:20|1986|1985.8|1985|1984.8|1986|1985.8|1985|1984.4|4283
1635756270000|2021-11-01 08:44:30|1984.8|1984.6|1985.4|1984.8|1985.4|1984.8|1984.8|1984.4|5099
1635756280000|2021-11-01 08:44:40|1985.6|1985|1985.6|1985|1985.6|1985.4|1985.4|1985|1000
1635756300000|2021-11-01 08:45:00|1985.8|1985.2|1986.4|1986.2|1986.6|1986.2|1985.8|1985.2|3856
1635756310000|2021-11-01 08:45:10|1986.2|1985.8|1986.6|1986.2|1986.6|1986.2|1986|1985.8|3991
1635756320000|2021-11-01 08:45:20|1987|1986.4|1986.8|1986.4|1987.2|1986.6|1986.6|1986.4|1780
1635756330000|2021-11-01 08:45:30|1987|1986.6|1988.2|1987.8|1988.6|1988.2|1987|1986.6|3741
1635756340000|2021-11-01 08:45:40|1988.4|1988|1988.6|1988|1988.6|1988.2|1988.4|1988|400
1635756350000|2021-11-01 08:45:50|1988.4|1988.2|1988.8|1988.2|1988.8|1988.4|1988.2|1988.2|0
1635756360000|2021-11-01 08:46:00|1989|1988.4|1988.6|1988.4|1989|1988.6|1988.6|1988.4|40
1635756370000|2021-11-01 08:46:10|1988.4|1988.2|1988.8|1988.2|1988.8|1988.6|1988.4|1988|3617
1635756380000|2021-11-01 08:46:20|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.2|826
1635756390000|2021-11-01 08:46:30|1988.8|1988.2|1988.4|1988|1988.8|1988.6|1988.4|1988|3710
1635756400000|2021-11-01 08:46:40|1988.6|1988.2|1988.2|1987.8|1989|1988.8|1988|1987.8|7948
1635756410000|2021-11-01 08:46:50|1988|1987.6|1988|1987.6|1988|1987.8|1988|1987.6|325
1635756420000|2021-11-01 08:47:00|1988.2|1987.8|1987.6|1987.2|1988.2|1987.8|1987.6|1987.2|902
1635756430000|2021-11-01 08:47:10|1987.8|1987.4|1988.6|1988.2|1988.8|1988.6|1987.8|1987.2|16769
1635756440000|2021-11-01 08:47:20|1988.8|1988.4|1988.6|1988.4|1989|1988.6|1988.6|1988.4|1047
1635756450000|2021-11-01 08:47:30|1988.4|1988.2|1988.6|1988.4|1988.8|1988.4|1988.4|1988.2|825
1635756460000|2021-11-01 08:47:40|1988.4|1988.2|1988|1987.6|1988.4|1988.2|1987.4|1987.2|5197
1635756470000|2021-11-01 08:47:50||1987.8||1987.6||1987.8||1987.6|1385
1635756480000|2021-11-01 08:48:00||1987.4||1987.4||1987.6||1987.4|1
1635756490000|2021-11-01 08:48:10|1987.8|1987.6|1987.2|1987|1987.8|1987.6|1987.2|1987|360
1635756500000|2021-11-01 08:48:20|1987.4|1987.2|1987.8|1987.4|1988|1987.4|1987.4|1987|5765
1635756510000|2021-11-01 08:48:30|1988|1987.6|1988.2|1988|1988.2|1988|1988|1987.6|8435
1635756520000|2021-11-01 08:48:40|1988.4|1987.8|1988.6|1988.2|1989|1988.4|1988.4|1987.8|3116
1635756530000|2021-11-01 08:48:50|1988.8|1988.4|1988.8|1988.6|1989|1988.6|1988.6|1988.4|0
1635756540000|2021-11-01 08:49:00|1988.6|1988.4|1988|1987.6|1988.6|1988.4|1988|1987.6|3121
1635756550000|2021-11-01 08:49:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.4|1987.2|934
1635756560000|2021-11-01 08:49:20|1988|1987.6|1988.2|1987.8|1988.2|1987.8|1988|1987.6|211
1635756570000|2021-11-01 08:49:30|1988|1987.6|1987.4|1987.2|1988.2|1987.6|1987.4|1987.2|1441
1635756580000|2021-11-01 08:49:40|1987.6|1987.4|1988.4|1987.8|1988.4|1988|1987.6|1987.4|495
1635756590000|2021-11-01 08:49:50|1988.2|1988|1988.6|1988.4|1989|1988.8|1988.2|1988|4158
1635756600000|2021-11-01 08:50:00|1988.8||1989||1989||1988.8||42
1635756610000|2021-11-01 08:50:10|1988.8||1988.8||1989||1988.8||500
1635756620000|2021-11-01 08:50:20|1988.6|1988.2|1988.4|1988.2|1988.6|1988.2|1988.2|1988|3143
1635756630000|2021-11-01 08:50:30|1988.6|1988.4|1989|1988.6|1989.2|1988.8|1988.6|1988.4|2419
1635756640000|2021-11-01 08:50:40|1989.2|1988.8|1989.6|1989.2|1989.6|1989.2|1989.2|1988.8|1084
1635756650000|2021-11-01 08:50:50|1989.8|1989.4|1990|1989.6|1990.2|1989.8|1989.4|1989.4|13230
1635756660000|2021-11-01 08:51:00|1989.8|1989.8|1991.2|1991|1991.4|1991.2|1989.8|1989.8|9401
1635756670000|2021-11-01 08:51:10|1991.4|1990.6|1991|1990.6|1992|1991.6|1991|1990.6|4221
1635756680000|2021-11-01 08:51:20|1991.2|1991|1991.6|1991.2|1991.6|1991.2|1991|1991|1010
1635756690000|2021-11-01 08:51:30|1991.8|1991.4|1991.8|1991.4|1992|1991.8|1991.6|1991.4|4361
1635756700000|2021-11-01 08:51:40|1991.6|1991.6|1991.6|1991.4|1991.8|1991.6|1991.6|1991.2|4112
1635756710000|2021-11-01 08:51:50|1991.8|1991.2|1991.6|1991.2|1991.8|1991.4|1991.4|1991.2|6147
1635756720000|2021-11-01 08:52:00|1991.8|1991.4|1991|1990.6|1991.8|1991.4|1990.8|1990.6|14835
1635756730000|2021-11-01 08:52:10|1990.8|1990.8|1991|1990.6|1991.2|1990.8|1990.8|1990.6|4940
1635756740000|2021-11-01 08:52:20|1991.2|1990.8|1991.4|1991|1991.6|1991.4|1991.2|1990.8|1628
1635756750000|2021-11-01 08:52:30|1991.2|1990.8|1991|1990.6|1991.2|1990.8|1990.8|1990.4|3651
1635756760000|2021-11-01 08:52:40|1990.6|1990.4|1991|1990.4|1991|1990.4|1990.6|1990.4|101
1635756770000|2021-11-01 08:52:50|1991.2|1990.6|1990.8|1990.4|1991.2|1990.8|1990.4|1990.2|5457
1635756780000|2021-11-01 08:53:00|1991|1990.6|1991.4|1990.6|1991.4|1990.8|1991|1990.6|821
1635756790000|2021-11-01 08:53:10|1991.2|1990.8|1991.2|1991|1991.6|1991|1991.2|1990.8|101
1635756800000|2021-11-01 08:53:20|1991|1990.8|1991.2|1991|1991.2|1991|1991|1990.8|3402
1635756810000|2021-11-01 08:53:30|1991.4|1991.2|1991.6|1991.2|1991.8|1991.6|1991.4|1991.2|1385
1635756820000|2021-11-01 08:53:40|1991.4|1991|1991.4|1991.2|1991.6|1991.2|1991.2|1991|1113
1635756830000|2021-11-01 08:53:50|1991.2|1991|1990.6|1990.2|1991.2|1991|1990.6|1990.2|1547
1635756840000|2021-11-01 08:54:00|1990.8|1990.4|1990.4|1990.2|1990.8|1990.6|1990.4|1990.2|1000
1635756850000|2021-11-01 08:54:10|1990.6|1990|1990.8|1990.2|1990.8|1990.2|1990.6|1990|474
1635756860000|2021-11-01 08:54:20|1991|1990.4|1991.4|1990.8|1991.4|1990.8|1990.8|1990.4|5212
1635756870000|2021-11-01 08:54:30|1991.2|1990.6|1990.6|1990.4|1991.2|1990.6|1990.6|1990.2|839
1635756880000|2021-11-01 08:54:40|1990.8||1990.8||1990.8||1990.8||0
1635756890000|2021-11-01 08:54:50|1991|1990.6|1991.4|1990.8|1991.4|1991|1990.8|1990.4|3109
1635756900000|2021-11-01 08:55:00|1991|1990.6|1991.4|1990.8|1991.4|1990.8|1991|1990.6|200
1635756910000|2021-11-01 08:55:10|1991.6|1991|1991.8|1991.4|1991.8|1991.4|1991.4|1991|2000
1635756920000|2021-11-01 08:55:20|1991.6|1991|1991.8|1991.4|1991.8|1991.4|1991.6|1991|0
1635756930000|2021-11-01 08:55:30|1991.6|1991.6|1991.6|1991.2|1991.6|1991.6|1991.4|1990.8|2108
1635756940000|2021-11-01 08:55:40|1991.4|1991|1991.6|1991|1991.6|1991|1991.2|1990.8|337
1635756950000|2021-11-01 08:55:50|1991.4|1991.2|1991.6|1991.2|1991.6|1991.2|1991.4|1991.2|185
1635756960000|2021-11-01 08:56:00|1991.4|1991|1991|1990.6|1991.4|1991|1991|1990.6|905
1635756970000|2021-11-01 08:56:10|1991.4|1990.8|1990.4|1990|1991.4|1991|1990.4|1990|8225
1635756980000|2021-11-01 08:56:20|1990.6|1990.2|1989.8|1989.2|1990.6|1990.4|1989.8|1989|6829
1635756990000|2021-11-01 08:56:30|1990|1989.4|1990|1989.6|1990.2|1990|1989.8|1989.4|5434
1635757000000|2021-11-01 08:56:40|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|600
1635757010000|2021-11-01 08:56:50|1990|1989.6|1990|1989.8|1990.2|1989.8|1990|1989.6|4666
1635757020000|2021-11-01 08:57:00|1989.8|1989.6|1989.8|1989.4|1989.8|1989.8|1989.8|1989.4|2000
1635757030000|2021-11-01 08:57:10|1990|1989.6|1990.2|1990|1990.4|1990|1990|1989.6|862
1635757040000|2021-11-01 08:57:20|1990|1989.8|1990|1989.8|1990|1990|1990|1989.6|3520
1635757050000|2021-11-01 08:57:30||1989.6||1989.8||1989.8||1989.6|321
1635757060000|2021-11-01 08:57:40|1989.8|1989.6|1990|1989.8|1990.4|1989.8|1989.8|1989.6|3221
1635757070000|2021-11-01 08:57:50|1989.8|1989.6|1990|1989.8|1990.2|1989.8|1989.6|1989.4|5501
1635757080000|2021-11-01 08:58:00|1990.2|1989.6|1990.2|1990|1990.2|1990|1990.2|1989.4|90
1635757090000|2021-11-01 08:58:10|1990|1989.8|1990.2|1990|1990.2|1990|1990|1989.8|850
1635757100000|2021-11-01 08:58:20|1990.4|1990.2|1990.4|1990|1991|1990.6|1989.8|1989.4|8699
1635757110000|2021-11-01 08:58:30|1990.2|1989.6|1989.8|1989.4|1990.2|1989.8|1989.8|1989.4|1471
1635757120000|2021-11-01 08:58:40|1990|1989.6|1989.6|1989.2|1990|1989.6|1989.6|1989.2|2223
1635757130000|2021-11-01 08:58:50|1989.8|1989.4|1989.4|1989|1989.8|1989.4|1989.4|1989|3666
1635757140000|2021-11-01 08:59:00|||||||||100
1635757150000|2021-11-01 08:59:10|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989.2|1063
1635757160000|2021-11-01 08:59:20|1989.4|1989.2|1989.4|1989|1989.4|1989.2|1989.4|1989|2298
1635757180000|2021-11-01 08:59:40|1989.6|1989.2|1989.2|1988.8|1989.6|1989.4|1988.8|1988.6|4896
1635757190000|2021-11-01 08:59:50|1989|1988.6|1988.4|1988|1989|1988.6|1988.4|1988|2966
1635757200000|2021-11-01 09:00:00|1988.6|1988.2|1988.8|1988.4|1989|1988.4|1988.6|1988.2|2626
1635757210000|2021-11-01 09:00:10|1989|1988.6|1989.2|1989|1989.4|1989|1988.8|1988.6|7819
1635757220000|2021-11-01 09:00:20|1989.4|1989.2|1989.8|1989.4|1990|1989.8|1989.4|1989.2|1443
1635757230000|2021-11-01 09:00:30|1990|1989.6|1990|1989.6|1990|1989.8|1990|1989.6|500
1635757240000|2021-11-01 09:00:40|1989.8|1989.4|1990|1989.6|1990|1989.6|1989.8|1989.4|3359
1635757250000|2021-11-01 09:00:50|1990.2|1989.8|1990|1989.6|1990.2|1989.8|1990|1989.6|2256
1635757260000|2021-11-01 09:01:00|1990.2|1989.4|1990|1989.6|1990.4|1989.8|1990|1989.4|1117
1635757270000|2021-11-01 09:01:10|1990.2|1989.8|1989.8|1989.4|1990.4|1989.8|1989.6|1989.2|5342
1635757280000|2021-11-01 09:01:20|1990|1989.6|1990.2|1989.6|1990.4|1989.6|1989.8|1989.6|4063
1635757290000|2021-11-01 09:01:30|1990.4|1990|1990.4|1989.8|1990.4|1990|1990.2|1989.8|803
1635757300000|2021-11-01 09:01:40|1990.2|1989.6|1990|1989.6|1990.4|1989.8|1989.4|1989.2|15159
1635757310000|2021-11-01 09:01:50|1989.8|1989.2|1989.4|1989.2|1990|1989.6|1989.4|1989.2|9209
1635757320000|2021-11-01 09:02:00|1989.6|1989.4|1991.4|1991.2|1991.6|1991.2|1989.6|1989.4|6972
1635757330000|2021-11-01 09:02:10|1991.2|1991|1991.4|1991.2|1992.2|1992|1991.2|1991|18769
1635757340000|2021-11-01 09:02:20|1991.6|1991.4|1992|1991.6|1992|1991.6|1991.6|1991.4|8281
1635757350000|2021-11-01 09:02:30|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|2525
1635757360000|2021-11-01 09:02:40|1991.6|1991.2|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|905
1635757370000|2021-11-01 09:02:50|1991.4|1991.4|1992|1991.6|1992.2|1991.8|1991.4|1991.2|8400
1635757380000|2021-11-01 09:03:00|1992.2|1991.8|1991.8|1991.4|1992.2|1991.8|1991.8|1991.4|1509
1635757390000|2021-11-01 09:03:10|1991.6|1991.6|1992|1991.6|1992.2|1991.8|1991.6|1991.4|1160
1635757400000|2021-11-01 09:03:20|1991.8|1991.4|1992|1991.4|1992|1991.6|1991.6|1991.4|700
1635757410000|2021-11-01 09:03:30|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.4|1427
1635757420000|2021-11-01 09:03:40|||||||||600
1635757430000|2021-11-01 09:03:50|1991.8|1991.6|1991.4|1991|1991.8|1991.8|1991.2|1991|10593
1635757440000|2021-11-01 09:04:00|1991.2|1990.8|1991.4|1991|1991.4|1991|1991|1990.8|1540
1635757450000|2021-11-01 09:04:10|1991.2|1991.2|1991.4|1990.8|1991.4|1991.2|1991.2|1990.8|3246
1635757460000|2021-11-01 09:04:20|1991.2|1990.6|1991.2|1990.8|1991.4|1991.2|1990.6|1990.2|6112
1635757470000|2021-11-01 09:04:30|1991|1990.6|1990.6|1990.2|1991|1990.6|1990.6|1990.2|700
1635757480000|2021-11-01 09:04:40|1990.8|1990.4|1991.2|1990.8|1991.2|1990.8|1990.8|1990.4|1552
1635757490000|2021-11-01 09:04:50|1991.4|1991|1991.2|1991|1991.4|1991.2|1991.2|1991|2453
1635757500000|2021-11-01 09:05:00|1991|1990.8|1991.4|1991|1991.6|1991.2|1990.6|1990.4|3841
1635757510000|2021-11-01 09:05:10|1991.2|1990.8|1990.4|1990|1991.2|1990.8|1990.4|1990|1975
1635757520000|2021-11-01 09:05:20|1990.6|1990.2|1991.2|1990.8|1991.2|1990.8|1990.6|1990|2179
1635757530000|2021-11-01 09:05:30|1991.4|1991|1991.6|1991|1991.6|1991.4|1991|1990.6|3633
1635757540000|2021-11-01 09:05:40|1991.4|1991.2|1991.4|1991|1991.8|1991.4|1991.4|1991|2563
1635757550000|2021-11-01 09:05:50|1991.6|1991.2|1991.4|1991.2|1991.8|1991.6|1991.4|1991.2|667
1635757560000|2021-11-01 09:06:00|1991.6|1991|1991.6|1991.4|1991.6|1991.4|1991.6|1990.8|1744
1635757570000|2021-11-01 09:06:10|1991.8|1991.2|1991.4|1991|1992|1991.6|1991.4|1991|2334
1635757580000|2021-11-01 09:06:20|1991.4|1991.2|1991.4|1991|1991.4|1991.2|1991.4|1990.8|643
1635757590000|2021-11-01 09:06:30|1991.2|1990.6|1991.8|1991.2|1991.8|1991.2|1990.8|1990.4|34
1635757600000|2021-11-01 09:06:40|1992|1991.4|1992.2|1991.8|1992.2|1991.8|1992|1991.4|236
1635757610000|2021-11-01 09:06:50|1992.4|1991.6|1992.2|1991.4|1992.4|1991.8|1992.2|1991.4|4811
1635757620000|2021-11-01 09:07:00|1991.6|1991.2|1990.4|1990|1991.6|1991.2|1990.4|1990|1133
1635757630000|2021-11-01 09:07:10|1990.6||1990.6||1990.6||1990.6||587
1635757640000|2021-11-01 09:07:20|1990.4||1990.6||1990.6||1990.4||149
1635757650000|2021-11-01 09:07:30|1990.8|1990.2|1991.2|1990.6|1991.2|1990.6|1990.8|1990.2|620
1635757670000|2021-11-01 09:07:50|1990.8|1990.4|1991.4|1990.8|1991.4|1991|1990.8|1990.2|846
1635757680000|2021-11-01 09:08:00|1990.8|1990.4|1990.6|1989.8|1991|1990.4|1990|1989.4|2392
1635757690000|2021-11-01 09:08:10|1990.4|1989.6|1990|1989.4|1990.4|1989.6|1990|1989.4|250
1635757700000|2021-11-01 09:08:20|1990.2|1989.6|1990.2|1989.8|1990.2|1989.8|1990.2|1989.6|104
1635757710000|2021-11-01 09:08:30|1990|1989.6|1990.2|1989.6|1990.2|1989.6|1990|1989.6|366
1635757720000|2021-11-01 09:08:40|1990.6|1990|1991|1990.2|1991|1990.4|1990.6|1990|327
1635757730000|2021-11-01 09:08:50|1990.8|1990.8|1991.2|1990.8|1991.2|1990.8|1990.8|1990.8|500
1635757740000|2021-11-01 09:09:00|1991.6|1991|1991.6|1991|1991.8|1991.2|1991.4|1991|295
1635757750000|2021-11-01 09:09:10|1991.8|1991.2|1992.4|1991.8|1992.4|1992|1991.8|1991.2|429
1635757760000|2021-11-01 09:09:20|1991.8|1991.2|1992|1991|1992|1991.2|1991.8|1991|400
1635757770000|2021-11-01 09:09:30|1991.8|1991.2|1991.8|1991|1991.8|1991.2|1991.8|1991|0
1635757780000|2021-11-01 09:09:40|1991.6|1991.4|1991.8|1991.2|1991.8|1991.4|1991.6|1991.2|285
1635757790000|2021-11-01 09:09:50|1991.6|1991|1991.4|1990.8|1991.6|1991.2|1991.2|1990.8|552
1635757800000|2021-11-01 09:10:00|1991.2|1990.6|1991.4|1990.8|1991.4|1990.8|1991.2|1990.6|203
1635757810000|2021-11-01 09:10:10|1991.2|1990.4|1991.2|1990.2|1991.2|1990.4|1991.2|1990.2|0
1635757820000|2021-11-01 09:10:20|1991.4|1991|1991.4|1991|1991.4|1991|1991.4|1991|0
1635757830000|2021-11-01 09:10:30||1990.8||1990.8||1990.8||1990.8|796
1635757840000|2021-11-01 09:10:40|1991.2|1990.6|1991.4|1990.8|1991.4|1990.8|1991.2|1990.6|96
1635757850000|2021-11-01 09:10:50|1991.2|1991|1991.6|1991|1991.6|1991|1991.2|1991|0
1635757860000|2021-11-01 09:11:00|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|639
1635757870000|2021-11-01 09:11:10|1991.4|1990.6|1991.4|1990.8|1991.4|1991|1991.4|1990.6|0
1635757880000|2021-11-01 09:11:20|1991|1991|1991.2|1990.6|1991.2|1991|1991|1990.4|101
1635757890000|2021-11-01 09:11:30|1991.4|1991|1991.4|1990.8|1991.4|1991|1991.4|1990.8|679
1635757900000|2021-11-01 09:11:40|1991|1990.6|1991|1990.4|1991|1990.6|1991|1990.4|196
1635757910000|2021-11-01 09:11:50|1990.8||1990.8||1990.8||1990.8||278
1635757920000|2021-11-01 09:12:00|1991|1990.6|1991|1990.4|1991|1990.6|1991|1990.4|103
1635757930000|2021-11-01 09:12:10|1990.8||1991||1991||1990.8||0
1635757940000|2021-11-01 09:12:20|1991.6|1991|1991.2|1990.8|1991.6|1991|1991.2|1990.8|1057
1635757950000|2021-11-01 09:12:30|1991.4|1991|1991.4|1990.8|1991.4|1991|1991.2|1990.8|160
1635757960000|2021-11-01 09:12:40|1991.6|1991.4|1991.4|1990.8|1992|1991.4|1991.4|1990.8|410
1635757970000|2021-11-01 09:12:50|1991.2|1991|1991.2|1990.6|1991.2|1991|1991.2|1990.6|839
1635757980000|2021-11-01 09:13:00|1991.4|1990.8|1990.8|1990.2|1991.4|1990.8|1990.6|1990|351
1635757990000|2021-11-01 09:13:10|1990.6|1990|1990.6|1990|1990.6|1990|1990.6|1990|0
1635758010000|2021-11-01 09:13:30|1991|1990.6|1991.2|1990.8|1991.2|1990.8|1991|1990.4|263
1635758020000|2021-11-01 09:13:40|1991|1990.6|1991|1990.6|1991|1990.6|1991|1990.6|5
1635758030000|2021-11-01 09:13:50|1991.2||1991||1991.2||1991||474
1635758040000|2021-11-01 09:14:00|1991.2||1991||1991.2||1991||0
1635758050000|2021-11-01 09:14:10|1991.2|1990.4|1991|1990.4|1991.2|1990.4|1991|1990.4|500
1635758060000|2021-11-01 09:14:20||1990.6||1990.4||1990.6||1990.4|12
1635758070000|2021-11-01 09:14:30||1990.6||1990.6||1990.6||1990.6|0
1635758080000|2021-11-01 09:14:40|1990.8|1990.4|1990.6|1990.2|1990.8|1990.4|1990.6|1990.2|4
1635758090000|2021-11-01 09:14:50|1990.4|1990|1990.4|1989.6|1990.4|1990|1990.2|1989.6|458
1635758100000|2021-11-01 09:15:00|1990.8|1990.2|1991.2|1990.6|1991.2|1990.6|1990.8|1990.2|694
1635758110000|2021-11-01 09:15:10|1991|1990.4|1991|1990.2|1991|1990.4|1990.8|1990.2|0
1635758120000|2021-11-01 09:15:20|1990.8|1990.4|1991|1990.4|1991|1990.4|1990.8|1990.4|0
1635758130000|2021-11-01 09:15:30|1990.8|1990.2|1990.8|1990.2|1990.8|1990.2|1990.6|1990.2|351
1635758140000|2021-11-01 09:15:40|1991|1990.4|1991.6|1991|1991.6|1991.2|1990.8|1990.4|208
1635758150000|2021-11-01 09:15:50|1992.2|1991.6|1991.8|1991.2|1992.2|1991.6|1991.8|1991.2|486
1635758160000|2021-11-01 09:16:00|1992|1991.4|1992.4|1991.8|1992.4|1991.8|1992|1991.4|400
1635758170000|2021-11-01 09:16:10|1992.6|1992|1992.6|1992.2|1992.6|1992.2|1992.6|1992|159
1635758180000|2021-11-01 09:16:20|1993|1992.4|1992.6|1992|1993|1992.4|1992.6|1992|487
1635758190000|2021-11-01 09:16:30|1992.4|1991.8|1992.4|1991.8|1992.4|1991.8|1992.4|1991.8|159
1635758200000|2021-11-01 09:16:40|1992|1991.6|1992|1991.2|1992|1991.6|1992|1991.2|222
1635758210000|2021-11-01 09:16:50|1991.6|1991.4|1991.2|1990.6|1991.6|1991.4|1991.2|1990.6|500
1635758220000|2021-11-01 09:17:00|1991.6|1990.8|1991.6|1991|1991.6|1991.2|1991.6|1990.8|135
1635758230000|2021-11-01 09:17:10|1992|1991.4|1992|1991.4|1992|1991.4|1992|1991.4|474
1635758240000|2021-11-01 09:17:20|1992.4|1991.6|1992.4|1991.6|1992.4|1991.6|1992.4|1991.6|0
1635758250000|2021-11-01 09:17:30|1992.2|1992|1992.2|1991.8|1992.2|1992|1992.2|1991.8|205
1635758260000|2021-11-01 09:17:40|1992.4||1992.4||1992.4||1992.4||29
1635758270000|2021-11-01 09:17:50|1992|1991.4|1992|1991.6|1992|1991.6|1991.6|1991|985
1635758280000|2021-11-01 09:18:00|1991.8|1991.4|1991.8|1991.2|1991.8|1991.4|1991.8|1991.2|0
1635758290000|2021-11-01 09:18:10|1991.2|1990.6|1991.2|1990.6|1991.2|1990.6|1991.2|1990.6|154
1635758300000|2021-11-01 09:18:20|1991|1990.4|1991|1990.4|1991|1990.4|1991|1990.4|281
1635758310000|2021-11-01 09:18:30|1990.4|1990|1990.2|1989.6|1990.4|1990|1990.2|1989.6|560
1635758320000|2021-11-01 09:18:40|1990.6|1990|1990.8|1990.2|1990.8|1990.2|1990.4|1990|1106
1635758330000|2021-11-01 09:18:50|1991|1990.4|1991.2|1990.4|1991.2|1990.4|1991|1990.4|0
1635758340000|2021-11-01 09:19:00|1991.4|1990.6|1991.6|1990.8|1991.6|1991|1991.4|1990.6|69
1635758350000|2021-11-01 09:19:10|1991.4|1990.6|1991.4|1990.8|1991.4|1990.8|1991.2|1990.6|31
1635758360000|2021-11-01 09:19:20|1991|1990.6|1991.2|1990.6|1991.2|1990.6|1991|1990.4|0
1635758370000|2021-11-01 09:19:30|1991.6|1991|1991.4|1990.8|1991.6|1991|1991.4|1990.8|209
1635758380000|2021-11-01 09:19:40|1991.2|1991|1991.4|1991|1991.4|1991|1991.2|1991|0
1635758390000|2021-11-01 09:19:50|1991.2|1990.8|1990.8|1990.2|1991.2|1990.8|1990.8|1990.2|820
1635758400000|2021-11-01 09:20:00|1990.4|1989.8|1990.8|1990.2|1990.8|1990.2|1990|1989.4|995
1635758410000|2021-11-01 09:20:10|1990.4|1990|1990.8|1990.2|1990.8|1990.2|1990.4|1989.8|150
1635758420000|2021-11-01 09:20:20|1990.4|1990|1989.8|1989.2|1990.4|1990|1989.8|1989.2|529
1635758430000|2021-11-01 09:20:30|1990|1989.4|1989.8|1989.4|1990|1989.4|1989.8|1989.4|100
1635758440000|2021-11-01 09:20:40|1990.2|1989.2|1990.2|1989.4|1990.4|1989.8|1990|1989.2|1501
1635758450000|2021-11-01 09:20:50|1990.4|1989.8|1990.6|1990.2|1990.8|1990.4|1990.4|1989.8|236
1635758460000|2021-11-01 09:21:00|1990.4|1990|1990.8|1990|1990.8|1990|1990.4|1990|0
1635758470000|2021-11-01 09:21:10|1991|1990.4|1990.8|1990.4|1991|1990.4|1990.6|1990|451
1635758480000|2021-11-01 09:21:20|1990.4|1990.2|1990.4|1990.2|1990.6|1990.4|1990.4|1990.2|316
1635758490000|2021-11-01 09:21:30|1990.6||1990.6||1990.6||1990.6||500
1635758500000|2021-11-01 09:21:40|1990.8|1990.4|1991.2|1990.8|1991.2|1990.8|1990.8|1990.4|2326
1635758510000|2021-11-01 09:21:50|1991|1990.6|1991|1990.6|1991|1990.6|1990.8|1990.6|4946
1635758520000|2021-11-01 09:22:00|1991.2|1990.8|1991|1990.6|1991.2|1991|1990.8|1990.6|417
1635758530000|2021-11-01 09:22:10|1990.8|1990.4|1990.8|1990.4|1991|1990.6|1990.6|1990.4|1798
1635758540000|2021-11-01 09:22:20|1991|1990.6|1991|1990.4|1991|1990.8|1991|1990.4|171
1635758550000|2021-11-01 09:22:30|1991.2|1990.6|1991.6|1991.2|1991.6|1991.4|1991.2|1990.6|2381
1635758560000|2021-11-01 09:22:40|1991.4|1991.4|1991.8|1991.6|1991.8|1991.6|1991.4|1991.2|3435
1635758570000|2021-11-01 09:22:50|1992|1991.8|1992.4|1992|1992.4|1992|1992|1991.8|1508
1635758580000|2021-11-01 09:23:00|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|1992.4|1992.2|657
1635758590000|2021-11-01 09:23:10|1992.4|1992.4|1992.4|1991.8|1992.4|1992.4|1992|1991.8|3097
1635758600000|2021-11-01 09:23:20|1992.6|1992|1993|1992.6|1993|1992.8|1992.6|1992|3361
1635758610000|2021-11-01 09:23:30|1992.8|1992.4|1991.8|1991.4|1992.8|1992.4|1991.8|1991.4|2184
1635758620000|2021-11-01 09:23:40|1992|1991.6|1992|1991.6|1992.2|1991.8|1991.8|1991.4|399
1635758630000|2021-11-01 09:23:50|1991.8|1991.4|1992.2|1991.6|1992.2|1991.6|1991.6|1991.4|340
1635758640000|2021-11-01 09:24:00|1992|1991.8|1992.8|1992.2|1992.8|1992.4|1992|1991.8|3561
1635758650000|2021-11-01 09:24:10|1992.6|1992.4|1993.2|1992.8|1993.4|1992.8|1992.6|1992.4|4170
1635758660000|2021-11-01 09:24:20|1993.4||1993.2||1993.4||1993.2||0
1635758670000|2021-11-01 09:24:30|1993.4|1993|1993.4|1993|1993.4|1993|1993.4|1993|0
1635758690000|2021-11-01 09:24:50|1993.2|1992.8|1993.2|1993|1993.2|1993|1993|1992.6|2398
1635758700000|2021-11-01 09:25:00|1993.4|1992.8|1993.4|1993|1993.4|1993.2|1993.4|1992.8|51
1635758710000|2021-11-01 09:25:10|1993.6|1993.2|1993.8|1993.2|1993.8|1993.4|1993.6|1993.2|2204
1635758720000|2021-11-01 09:25:20|1993.6|1993|1993.4|1993.2|1993.6|1993.2|1993|1992.8|6085
1635758730000|2021-11-01 09:25:30|1993.6|1993.4|1994|1993.6|1994.2|1993.6|1993.6|1993.4|2328
1635758740000|2021-11-01 09:25:40|1994.2|1993.8|1994.4|1993.8|1994.4|1993.8|1994|1993.8|250
1635758750000|2021-11-01 09:25:50|1994.2|1994|1994.4|1994|1994.4|1994.2|1994.2|1994|250
1635758760000|2021-11-01 09:26:00|1994.2|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|853
1635758770000|2021-11-01 09:26:10|1994.2|1993.8|1994.8|1994.4|1994.8|1994.4|1994.2|1993.8|466
1635758780000|2021-11-01 09:26:20|1995|1994.6|1994.6|1994.2|1995|1994.6|1994.6|1994.2|2000
1635758790000|2021-11-01 09:26:30|1994.8|1994.4|1994.6|1994.2|1995|1994.8|1994.6|1994.2|2798
1635758800000|2021-11-01 09:26:40|1994.4|1994|1994|1993.8|1994.4|1994|1994|1993.8|585
1635758810000|2021-11-01 09:26:50|1994.2|1994|1994.4|1994|1994.6|1994.4|1994.2|1994|4849
1635758820000|2021-11-01 09:27:00|1994.2|1993.8|1994.2|1993.8|1994.4|1994|1994.2|1993.8|1246
1635758830000|2021-11-01 09:27:10||1994||1993.8||1994||1993.8|603
1635758850000|2021-11-01 09:27:30|1994|1993.6|1994|1993.6|1994|1993.6|1993.6|1993.2|2669
1635758860000|2021-11-01 09:27:40|1993.8|1993.8|1993.8|1993.6|1994|1993.8|1993.8|1993.4|851
1635758870000|2021-11-01 09:27:50|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|471
1635758880000|2021-11-01 09:28:00|1993.4|1993|1993.4|1993|1993.6|1993|1993.2|1993|505
1635758890000|2021-11-01 09:28:10|1993.6|1993.2|1993.6|1993|1993.6|1993.2|1993.6|1993|0
1635758900000|2021-11-01 09:28:20|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.2|1993|219
1635758910000|2021-11-01 09:28:30|1993.6|1993.2|1994|1993.8|1994|1993.8|1993.2|1993.2|3922
1635758920000|2021-11-01 09:28:40|1994.2|1994|1994.4|1994|1994.4|1994.2|1994.2|1994|6892
1635758930000|2021-11-01 09:28:50|1994.6||1994.6||1994.6||1994.6||142
1635758940000|2021-11-01 09:29:00|1994.4|1994.2|1994.8|1994.4|1995|1994.8|1994.4|1994.2|1821
1635758950000|2021-11-01 09:29:10|1994.6|1994.2|1994|1993.6|1994.8|1994.4|1994|1993.6|10194
1635758960000|2021-11-01 09:29:20|||||||||40
1635758970000|2021-11-01 09:29:30|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|1994|1993.8|1695
1635758980000|2021-11-01 09:29:40|1994.4|1994|1994.6|1994.2|1994.6|1994.2|1994.4|1994|28
1635759000000|2021-11-01 09:30:00|1994.4|1994.4|1994.6|1994.4|1994.6|1994.4|1994.4|1994.2|0
1635759010000|2021-11-01 09:30:10|1994.8|1994.6|1995|1994.6|1995|1994.6|1994.8|1994.6|0
1635759020000|2021-11-01 09:30:20|1994.8|1994.4|1994.8|1994.4|1995|1994.4|1994.8|1994.4|0
1635759030000|2021-11-01 09:30:30|1995||1994.8||1995||1994.8||0
1635759040000|2021-11-01 09:30:40|1995|1994.6|1994.6|1994.4|1995.6|1995|1994.6|1994.4|0
1635759050000|2021-11-01 09:30:50|1994.4|1994.2|1994.4|1994|1994.6|1994.4|1994.2|1994|0
1635759060000|2021-11-01 09:31:00|1994.6|1994.2|1994.8|1994.4|1995|1994.4|1994.4|1994|0
1635759070000|2021-11-01 09:31:10|1995|1994.6|1995|1994.6|1995|1994.6|1995|1994.6|0
1635759090000|2021-11-01 09:31:30|1994.8||1994.8||1994.8||1994.8||0
1635759100000|2021-11-01 09:31:40|1995.2|1995|1995.4|1995|1995.4|1995|1995.2|1995|0
1635759110000|2021-11-01 09:31:50|1995.6|1995.2|1995.8|1995.4|1995.8|1995.4|1995.4|1995.2|0
1635759120000|2021-11-01 09:32:00|1996|1995.6|1996|1995.8|1996.4|1996|1996|1995.6|0
1635759130000|2021-11-01 09:32:10|1996.2|1996|1995.8|1995.6|1996.4|1996|1995.8|1995.6|0
1635759140000|2021-11-01 09:32:20|1995.6|1995.4|1996|1995.6|1996.2|1995.6|1995.6|1995.2|0
1635759150000|2021-11-01 09:32:30|1995.8|1995.8|1996.4|1996|1996.4|1996|1995.8|1995.6|0
1635759160000|2021-11-01 09:32:40|1996.2|1996.2|1996|1995.8|1996.2|1996.2|1996|1995.8|0
1635759170000|2021-11-01 09:32:50|1996.2|1996|1996.4|1996|1996.4|1996|1996.2|1996|0
1635759180000|2021-11-01 09:33:00|1996.6|1996.2|1996|1995.8|1996.6|1996.4|1996|1995.6|0
1635759190000|2021-11-01 09:33:10|1996.2|1996|1996.8|1996.2|1996.8|1996.4|1996.2|1996|0
1635759200000|2021-11-01 09:33:20|1996.6|1996.4|1997|1996.6|1997.2|1997|1996.6|1996.4|0
1635759210000|2021-11-01 09:33:30|1997.2|1996.8|1997.4|1997|1997.4|1997|1997.2|1996.8|0
1635759220000|2021-11-01 09:33:40|1997.2|1996.8|1996.6|1996.4|1997.2|1996.8|1996.6|1996.4|0
1635759230000|2021-11-01 09:33:50|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|0
1635759240000|2021-11-01 09:34:00|1996.2|1996|1996.2|1995.8|1996.2|1996|1996|1995.8|0
1635759250000|2021-11-01 09:34:10|1996|1996|1996.4|1995.8|1996.6|1996|1995.8|1995.4|0
1635759260000|2021-11-01 09:34:20|1996.2|1996|1996.6|1996|1996.8|1996.4|1996.2|1996|0
1635759270000|2021-11-01 09:34:30|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|0
1635759280000|2021-11-01 09:34:40|1996.4|1996|1996.6|1996.2|1996.6|1996.2|1996.2|1995.8|0
1635759300000|2021-11-01 09:35:00|1996.4|1996|1996.6|1996.2|1996.8|1996.4|1996.2|1996|0
1635759310000|2021-11-01 09:35:10|1996.4|1996|1995.8|1995.6|1996.4|1996|1995.8|1995.6|0
1635759320000|2021-11-01 09:35:20|1995.6|1995.4|1996.2|1995.8|1996.2|1995.8|1995.6|1995.4|0
1635759330000|2021-11-01 09:35:30|1996.4|1996|1996|1995.6|1996.4|1996.2|1995.8|1995.4|0
1635759350000|2021-11-01 09:35:50|1996.2|1995.8|1997.2|1996.8|1998.2|1998|1996.2|1995.8|0
1635759360000|2021-11-01 09:36:00|1997.4|1997|1998.4|1998.2|1998.6|1998.2|1997.4|1997|623
1635759370000|2021-11-01 09:36:10|1998.6|1998.4|1998.6|1998.2|1998.6|1998.4|1998.6|1998.2|0
1635759380000|2021-11-01 09:36:20|1998.8|1998.4|1998.6|1998.2|1998.8|1998.6|1998.6|1998.2|0
1635759390000|2021-11-01 09:36:30||1998.4||1998.4||1998.4||1998.2|0
1635759400000|2021-11-01 09:36:40|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.6|0
1635759410000|2021-11-01 09:36:50|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|0
1635759420000|2021-11-01 09:37:00|1999|1998.6|1999.4|1999.2|1999.6|1999.2|1998.8|1998.6|0
1635759430000|2021-11-01 09:37:10|1999.6|1999.4|2000|1999.8|2000|1999.8|1999.6|1999.4|0
1635759440000|2021-11-01 09:37:20|2000.5|2000|2000.5|1999.8|2001.5|2000.5|2000|1999.8|0
1635759450000|2021-11-01 09:37:30||2000||2000||2000||1999.8|0
1635759460000|2021-11-01 09:37:40|2001|1999.8|2001|2000|2001|2000.5|2000.5|1999.8|0
1635759470000|2021-11-01 09:37:50|2000.5||2000.5||2000.5||2000.5||0
1635759480000|2021-11-01 09:38:00|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000|0
1635759490000|2021-11-01 09:38:10||2001||2001||2001||2001|0
1635759500000|2021-11-01 09:38:20|2002|2001.5|2002|2001.5|2002.5|2002|2001.5|2001|253
1635759510000|2021-11-01 09:38:30|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|0
1635759520000|2021-11-01 09:38:40|2001.5|2001.5|2002|2001|2002|2001.5|2001.5|2001|0
1635759530000|2021-11-01 09:38:50||2001.5||2001.5||2001.5||2001|0
1635759540000|2021-11-01 09:39:00|2002.5|2001|2001.5|2001|2002.5|2001.5|2001.5|2001|0
1635759550000|2021-11-01 09:39:10|2002|2000.5|2002|2001.5|2002|2001.5|2001.5|2000.5|0
1635759560000|2021-11-01 09:39:20|2001.5|2001|2002.5|2002|2002.5|2002|2001.5|2001|0
1635759570000|2021-11-01 09:39:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635759580000|2021-11-01 09:39:40|2003.5||2003||2003.5||2003||0
1635759590000|2021-11-01 09:39:50|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|0
1635759600000|2021-11-01 09:40:00||2002||2001.5||2002||2001.5|0
1635759610000|2021-11-01 09:40:10|2003|2002|2003|2002|2003|2002|2003|2002|0
1635759620000|2021-11-01 09:40:20|2002.5|2001.5|2002.5|2002|2003|2002|2002|2001.5|0
1635759630000|2021-11-01 09:40:30|2003||2002.5||2003||2002.5||0
1635759640000|2021-11-01 09:40:40|2003||2003||2003||2003||0
1635759650000|2021-11-01 09:40:50|2002.5||2003||2003||2002.5||0
1635759660000|2021-11-01 09:41:00|2002.5|2002.5|2003.5|2003|2004|2003|2002.5|2002.5|0
1635759670000|2021-11-01 09:41:10|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635759690000|2021-11-01 09:41:30|2004||2003.5||2004||2003.5||0
1635759710000|2021-11-01 09:41:50|2004||2004||2004||2003.5||0
1635759720000|2021-11-01 09:42:00|2004.5|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|0
1635759730000|2021-11-01 09:42:10|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635759740000|2021-11-01 09:42:20|2004.5|2004|2004|2003.5|2005|2004.5|2004|2003.5|0
1635759750000|2021-11-01 09:42:30|2003.5|2003|2002.5|2001.5|2003.5|2003|2002|2001.5|0
1635759760000|2021-11-01 09:42:40|2002|2002|2003|2002|2003|2002|2002|2001.5|0
1635759770000|2021-11-01 09:42:50|2003.5|2002.5|2003.5|2003|2004|2003|2003.5|2002.5|0
1635759780000|2021-11-01 09:43:00||2002.5||2003||2003||2002.5|0
1635759800000|2021-11-01 09:43:20|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|0
1635759810000|2021-11-01 09:43:30|2003|2002|2002.5|2002|2003|2002|2002.5|2002|0
1635759820000|2021-11-01 09:43:40|2002|2001.5|2003|2002.5|2003|2002.5|2002|2001.5|0
1635759830000|2021-11-01 09:43:50|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635759840000|2021-11-01 09:44:00||2002||2002.5||2002.5||2002|0
1635759850000|2021-11-01 09:44:10||2002||2002.5||2002.5||2002|0
1635759860000|2021-11-01 09:44:20|2003.5|2003|2003.5|2003|2003.5|2003|2003|2003|27
1635759870000|2021-11-01 09:44:30|2004||2003.5||2004||2003.5||0
1635759900000|2021-11-01 09:45:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635759910000|2021-11-01 09:45:10|2004|2003.5|2003|2002.5|2004|2003.5|2003|2002.5|0
1635759920000|2021-11-01 09:45:20||2002||2002.5||2002.5||2002|0
1635759930000|2021-11-01 09:45:30|2002.5|2002|2002.5|2001.5|2002.5|2002.5|2002.5|2001.5|0
1635759940000|2021-11-01 09:45:40|2002|2002|2001.5|2001|2002|2002|2001.5|2000.5|0
1635759960000|2021-11-01 09:46:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635759970000|2021-11-01 09:46:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635759990000|2021-11-01 09:46:30|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635760000000|2021-11-01 09:46:40|2002|2001.5|2002.5|2001.5|2002.5|2002|2001.5|2001|0
1635760020000|2021-11-01 09:47:00|2002|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635760040000|2021-11-01 09:47:20|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|0
1635760050000|2021-11-01 09:47:30|2001.5|2000.5|2001.5|2001|2002|2001|2001.5|2000.5|0
1635760060000|2021-11-01 09:47:40|2002|2000.5|2002|2001|2002|2001|2002|2000.5|0
1635760070000|2021-11-01 09:47:50|2001.5||2001.5||2001.5||2001.5||0
1635760090000|2021-11-01 09:48:10|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635760100000|2021-11-01 09:48:20|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635760120000|2021-11-01 09:48:40|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635760140000|2021-11-01 09:49:00|2002||2002||2002||2001.5||0
1635760150000|2021-11-01 09:49:10|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635760160000|2021-11-01 09:49:20|2002|2001.5|2002|2001.5|2002.5|2002|2001.5|2001|0
1635760170000|2021-11-01 09:49:30|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|0
1635760190000|2021-11-01 09:49:50|2002||2002||2002||2002||0
1635760200000|2021-11-01 09:50:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635760210000|2021-11-01 09:50:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635760220000|2021-11-01 09:50:20|2003.5||2003||2003.5||2003||0
1635760230000|2021-11-01 09:50:30|2003.5|2003|2002.5|2002|2004|2003|2002.5|2002|0
1635760240000|2021-11-01 09:50:40|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|0
1635760270000|2021-11-01 09:51:10|2003||2003||2003||2003||0
1635760280000|2021-11-01 09:51:20||2002.5||2002||2002.5||2002|0
1635760300000|2021-11-01 09:51:40|2002.5|2001.5|2002|2001.5|2002.5|2001.5|2002|2001.5|0
1635760320000|2021-11-01 09:52:00|2002.5|2002|2003.5|2003|2003.5|2003|2002.5|2002|0
1635760340000|2021-11-01 09:52:20|2004|2003.5|2003.5|2003|2004.5|2003.5|2003.5|2003|0
1635760350000|2021-11-01 09:52:30|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635760360000|2021-11-01 09:52:40|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|0
1635760370000|2021-11-01 09:52:50|2004.5|2004|2004|2003.5|2004.5|2004|2003.5|2003|0
1635760380000|2021-11-01 09:53:00|2003.5|2003|2003.5|2003|2004|2003|2003.5|2003|0
1635760390000|2021-11-01 09:53:10|2004|2003.5|2004|2003|2004|2003.5|2004|2003|0
1635760400000|2021-11-01 09:53:20|2003.5||2003.5||2004||2003.5||0
1635760410000|2021-11-01 09:53:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635760430000|2021-11-01 09:53:50|2003.5||2003||2003.5||2003||0
1635760440000|2021-11-01 09:54:00|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|0
1635760470000|2021-11-01 09:54:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635760480000|2021-11-01 09:54:40|||||||||26
1635760500000|2021-11-01 09:55:00|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|0
1635760510000|2021-11-01 09:55:10|2003||2002.5||2003||2002.5||0
1635760530000|2021-11-01 09:55:30|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|0
1635760540000|2021-11-01 09:55:40|2002.5||2002||2002.5||2002||0
1635760550000|2021-11-01 09:55:50||2001||2001.5||2001.5||2001|0
1635760560000|2021-11-01 09:56:00|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635760590000|2021-11-01 09:56:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635760600000|2021-11-01 09:56:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635760610000|2021-11-01 09:56:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635760620000|2021-11-01 09:57:00||2000||2000||2000||2000|0
1635760630000|2021-11-01 09:57:10|2000.5|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.6|0
1635760670000|2021-11-01 09:57:50|2000|2000|1999.4|1998.8|2000|2000|1999|1998.6|0
1635760680000|2021-11-01 09:58:00|1999.6|1999|1999.4|1999.2|2000|1999.8|1999.4|1999|0
1635760690000|2021-11-01 09:58:10|1999.2|1999|1999.2|1998.8|1999.4|1999.2|1999|1998.6|0
1635760700000|2021-11-01 09:58:20|1999|1998.6|2000|1999.8|2000|1999.8|1999|1998.6|0
1635760710000|2021-11-01 09:58:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635760720000|2021-11-01 09:58:40|2000|1999.8|2000.5|1999.6|2000.5|1999.8|1999.8|1999.6|0
1635760730000|2021-11-01 09:58:50||1999.8||1999.8||1999.8||1999.8|0
1635760740000|2021-11-01 09:59:00|2000|1999.6|1999.8|1999.6|2000|1999.6|1999.4|1999.2|0
1635760750000|2021-11-01 09:59:10|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|0
1635760780000|2021-11-01 09:59:40|2000|2000|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635760790000|2021-11-01 09:59:50|2000|2000|2000|1999.8|2000|2000|2000|1999.8|0
1635760800000|2021-11-01 10:00:00|1999.8|1999.6|2001.5|2000.5|2001.5|2000.5|1999.8|1999.6|0
1635760830000|2021-11-01 10:00:30|2001|2000|2000.5|2000|2001|2000|2000.5|2000|0
1635760850000|2021-11-01 10:00:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635760860000|2021-11-01 10:01:00|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1635760870000|2021-11-01 10:01:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635760900000|2021-11-01 10:01:40|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|2000|0
1635760920000|2021-11-01 10:02:00|2001||2001||2001||2000.5||0
1635760950000|2021-11-01 10:02:30|2000.5||2000.5||2000.5||2000.5||0
1635760960000|2021-11-01 10:02:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635760980000|2021-11-01 10:03:00|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635760990000|2021-11-01 10:03:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1635761000000|2021-11-01 10:03:20|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|0
1635761010000|2021-11-01 10:03:30|2001|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635761020000|2021-11-01 10:03:40|2001.5||2001.5||2001.5||2001||0
1635761030000|2021-11-01 10:03:50||2001||2001||2001||2001|0
1635761070000|2021-11-01 10:04:30|2002||2001.5||2002||2001.5||0
1635761080000|2021-11-01 10:04:40|2002|2001.5|2002|2001|2002|2001.5|2002|2001|0
1635761100000|2021-11-01 10:05:00|2001.5|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|0
1635761110000|2021-11-01 10:05:10||2001||2001||2001||2001|0
1635761120000|2021-11-01 10:05:20|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|0
1635761130000|2021-11-01 10:05:30||2001.5||2001.5||2001.5||2001.5|0
1635761140000|2021-11-01 10:05:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635761150000|2021-11-01 10:05:50|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|0
1635761160000|2021-11-01 10:06:00|2002||2002||2002.5||2002||0
1635761170000|2021-11-01 10:06:10|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635761180000|2021-11-01 10:06:20|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635761190000|2021-11-01 10:06:30|2002.5|2002|2003.5|2002.5|2003.5|2002.5|2002.5|2002|0
1635761210000|2021-11-01 10:06:50||2003||2003||2003||2003|0
1635761220000|2021-11-01 10:07:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635761230000|2021-11-01 10:07:10|2004||2003.5||2004||2003.5||26
1635761240000|2021-11-01 10:07:20|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1635761250000|2021-11-01 10:07:30|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|0
1635761300000|2021-11-01 10:08:20|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|0
1635761310000|2021-11-01 10:08:30|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635761350000|2021-11-01 10:09:10|2005.5|2005|2005|2004.5|2005.5|2005|2005|2004.5|0
1635761360000|2021-11-01 10:09:20|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|0
1635761370000|2021-11-01 10:09:30|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635761380000|2021-11-01 10:09:40|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|0
1635761400000|2021-11-01 10:10:00|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635761430000|2021-11-01 10:10:30|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|0
1635761440000|2021-11-01 10:10:40|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|0
1635761460000|2021-11-01 10:11:00|2004|2003.5|2004|2003.5|2004.5|2004|2003.5|2003.5|0
1635761490000|2021-11-01 10:11:30|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635761500000|2021-11-01 10:11:40|2003.5|2003|2004|2003|2004|2003|2003.5|2003|0
1635761510000|2021-11-01 10:11:50|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|0
1635761520000|2021-11-01 10:12:00|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003.5|0
1635761530000|2021-11-01 10:12:10||2003||2003.5||2003.5||2003|0
1635761550000|2021-11-01 10:12:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635761570000|2021-11-01 10:12:50|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635761590000|2021-11-01 10:13:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635761610000|2021-11-01 10:13:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635761620000|2021-11-01 10:13:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635761630000|2021-11-01 10:13:50|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635761640000|2021-11-01 10:14:00|2003.5|2002|2003.5|2003|2003.5|2003|2003|2002|0
1635761650000|2021-11-01 10:14:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635761660000|2021-11-01 10:14:20|2002.5|2002|2003|2002|2003|2002.5|2002.5|2002|0
1635761680000|2021-11-01 10:14:40|2002.5||2002.5||2002.5||2002.5||0
1635761710000|2021-11-01 10:15:10||2001.5||2002||2002||2001.5|0
1635761720000|2021-11-01 10:15:20|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|0
1635761730000|2021-11-01 10:15:30|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|0
1635761740000|2021-11-01 10:15:40|2003.5|2003|2003|2002.5|2004|2003|2003|2002.5|0
1635761750000|2021-11-01 10:15:50||2002||2002.5||2002.5||2002|0
1635761760000|2021-11-01 10:16:00|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635761780000|2021-11-01 10:16:20|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635761790000|2021-11-01 10:16:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635761810000|2021-11-01 10:16:50|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635761820000|2021-11-01 10:17:00|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|0
1635761830000|2021-11-01 10:17:10||2002||2001.5||2002||2001.5|0
1635761840000|2021-11-01 10:17:20||2002||2002||2002||2002|0
1635761860000|2021-11-01 10:17:40|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|0
1635761880000|2021-11-01 10:18:00|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2001.5|27
1635761890000|2021-11-01 10:18:10|2003||2003||2003||2003||0
1635761900000|2021-11-01 10:18:20|2002.5||2002.5||2003||2002.5||0
1635761920000|2021-11-01 10:18:40|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635761930000|2021-11-01 10:18:50|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635761940000|2021-11-01 10:19:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635761950000|2021-11-01 10:19:10|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|0
1635761960000|2021-11-01 10:19:20|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|0
1635761970000|2021-11-01 10:19:30||2002.5||2002.5||2002.5||2002|0
1635761980000|2021-11-01 10:19:40|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|0
1635762000000|2021-11-01 10:20:00||2001.5||2002||2002||2001.5|0
1635762010000|2021-11-01 10:20:10||2001.5||2002||2002||2001.5|0
1635762020000|2021-11-01 10:20:20|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|0
1635762030000|2021-11-01 10:20:30|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|0
1635762040000|2021-11-01 10:20:40||2002||2002.5||2002.5||2002|0
1635762050000|2021-11-01 10:20:50|2002.5|2002|2002.5|2002|2002.5|2002.5|2002.5|2002|0
1635762070000|2021-11-01 10:21:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635762090000|2021-11-01 10:21:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635762100000|2021-11-01 10:21:40|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|0
1635762110000|2021-11-01 10:21:50|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635762150000|2021-11-01 10:22:30|2002.5|2002|2003|2002.5|2003.5|2003|2002.5|2002|0
1635762160000|2021-11-01 10:22:40|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635762170000|2021-11-01 10:22:50|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|0
1635762180000|2021-11-01 10:23:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635762190000|2021-11-01 10:23:10|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635762220000|2021-11-01 10:23:40|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|0
1635762240000|2021-11-01 10:24:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635762250000|2021-11-01 10:24:10|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635762300000|2021-11-01 10:25:00|2003|2002.5|2003|2002.5|2003.5|2002.5|2003|2002.5|0
1635762320000|2021-11-01 10:25:20|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635762330000|2021-11-01 10:25:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635762340000|2021-11-01 10:25:40||2002.5||2003||2003||2002.5|0
1635762380000|2021-11-01 10:26:20|2004||2003.5||2004||2003.5||0
1635762390000|2021-11-01 10:26:30|2004||2003.5||2004||2003.5||0
1635762410000|2021-11-01 10:26:50|2004||2003.5||2004||2003.5||0
1635762430000|2021-11-01 10:27:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635762440000|2021-11-01 10:27:20|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635762450000|2021-11-01 10:27:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635762460000|2021-11-01 10:27:40|2002.5|2002|2003|2002|2003|2002.5|2002.5|2002|0
1635762470000|2021-11-01 10:27:50|2002.5|2002.5|2002.5|2002|2002.5|2002.5|2002.5|2002|0
1635762520000|2021-11-01 10:28:40|2003|2001.5|2002|2001.5|2003|2001.5|2002|2001|0
1635762530000|2021-11-01 10:28:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635762540000|2021-11-01 10:29:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635762560000|2021-11-01 10:29:20|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635762570000|2021-11-01 10:29:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635762580000|2021-11-01 10:29:40|2001.5|2001|2001.5|2001|2001.5|2001|2001|2001|0
1635762590000|2021-11-01 10:29:50|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635762600000|2021-11-01 10:30:00|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|0
1635762610000|2021-11-01 10:30:10|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|0
1635762620000|2021-11-01 10:30:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1635762630000|2021-11-01 10:30:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|25
1635762640000|2021-11-01 10:30:40|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635762650000|2021-11-01 10:30:50|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|0
1635762680000|2021-11-01 10:31:20|2001.5|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|0
1635762710000|2021-11-01 10:31:50|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|0
1635762720000|2021-11-01 10:32:00|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|0
1635762730000|2021-11-01 10:32:10|2001|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635762740000|2021-11-01 10:32:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|0
1635762750000|2021-11-01 10:32:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1635762760000|2021-11-01 10:32:40|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|0
1635762770000|2021-11-01 10:32:50||2000.5||2000||2000.5||2000|0
1635762780000|2021-11-01 10:33:00||2000.5||2000||2000.5||2000|0
1635762790000|2021-11-01 10:33:10|2000.5||2000.5||2000.5||2000.5||0
1635762800000|2021-11-01 10:33:20|2000|1999.8|2000|1999.6|2000.5|1999.8|1999.6|1999.4|0
1635762810000|2021-11-01 10:33:30|2000.5|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1635762830000|2021-11-01 10:33:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635762910000|2021-11-01 10:35:10|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|0
1635762920000|2021-11-01 10:35:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635762930000|2021-11-01 10:35:30|2001|2000.5|2000.5|2000|2001|2000.5|2000|1999.8|0
1635762940000|2021-11-01 10:35:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635762950000|2021-11-01 10:35:50|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635762960000|2021-11-01 10:36:00||2000||2000||2000.5||2000|0
1635762970000|2021-11-01 10:36:10|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|0
1635762980000|2021-11-01 10:36:20||2000.5||2000.5||2000.5||2000.5|0
1635763010000|2021-11-01 10:36:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635763040000|2021-11-01 10:37:20|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763050000|2021-11-01 10:37:30|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763060000|2021-11-01 10:37:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763070000|2021-11-01 10:37:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635763090000|2021-11-01 10:38:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2001|0
1635763100000|2021-11-01 10:38:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635763130000|2021-11-01 10:38:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635763150000|2021-11-01 10:39:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635763200000|2021-11-01 10:40:00|2001.5|2001|2002|2001|2002|2001|2001.5|2001|0
1635763210000|2021-11-01 10:40:10|2001.5||2001.5||2002||2001.5||0
1635763220000|2021-11-01 10:40:20|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001.5|0
1635763230000|2021-11-01 10:40:30|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|0
1635763260000|2021-11-01 10:41:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635763270000|2021-11-01 10:41:10|2001.5|2001|2002|2001|2002|2001|2001.5|2001|0
1635763280000|2021-11-01 10:41:20|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635763300000|2021-11-01 10:41:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635763320000|2021-11-01 10:42:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635763330000|2021-11-01 10:42:10|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|0
1635763340000|2021-11-01 10:42:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635763350000|2021-11-01 10:42:30||2002||2002||2002||2002|0
1635763360000|2021-11-01 10:42:40|2002.5|2002.5|2002.5|2002|2002.5|2002.5|2002.5|2002|0
1635763370000|2021-11-01 10:42:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635763380000|2021-11-01 10:43:00|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|0
1635763410000|2021-11-01 10:43:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635763430000|2021-11-01 10:43:50|2001.5|2001|2001|2000.5|2002|2001.5|2001|2000.5|0
1635763450000|2021-11-01 10:44:10|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635763460000|2021-11-01 10:44:20|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763500000|2021-11-01 10:45:00|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763510000|2021-11-01 10:45:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763550000|2021-11-01 10:45:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763560000|2021-11-01 10:46:00|2000.5|2000|2000.5|1999.8|2001|2000.5|2000|1999.8|0
1635763570000|2021-11-01 10:46:10||2000||1999.8||2000||1999.8|0
1635763580000|2021-11-01 10:46:20|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|0
1635763620000|2021-11-01 10:47:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635763630000|2021-11-01 10:47:10|2000|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.6|0
1635763640000|2021-11-01 10:47:20|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.6|0
1635763650000|2021-11-01 10:47:30|2000|1999.6|1999.8|1999.6|2000|1999.6|1999.8|1999.4|0
1635763660000|2021-11-01 10:47:40|1999.6|1999.4|1999.8|1999.4|2000|1999.6|1999.6|1999.4|0
1635763670000|2021-11-01 10:47:50|1999.6|1999.2|1999.2|1999|1999.6|1999.2|1999|1998.8|0
1635763680000|2021-11-01 10:48:00|1999|1998.8|1999.8|1999.4|1999.8|1999.4|1999|1998.6|0
1635763690000|2021-11-01 10:48:10|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|0
1635763700000|2021-11-01 10:48:20|2000|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|0
1635763710000|2021-11-01 10:48:30||2000||2000||2000||2000|0
1635763720000|2021-11-01 10:48:40|2000|1999.8|1999.6|1999.2|2000|1999.8|1999.4|1999|0
1635763730000|2021-11-01 10:48:50|1999.4||1999.4||1999.6||1999.4||0
1635763740000|2021-11-01 10:49:00|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|0
1635763750000|2021-11-01 10:49:10|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|0
1635763760000|2021-11-01 10:49:20|1999.2|1999|1999.2|1998.8|1999.2|1999|1999|1998.6|0
1635763770000|2021-11-01 10:49:30|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.6|0
1635763780000|2021-11-01 10:49:40|1999.2|1998.8|1999.2|1998.8|1999.2|1999|1999.2|1998.8|0
1635763790000|2021-11-01 10:49:50|1999|1998.6|1999.4|1999|1999.4|1999.2|1998.4|1998.2|0
1635763800000|2021-11-01 10:50:00|1999.2|1999.2|1999|1998.6|1999.2|1999.2|1998.8|1998.4|0
1635763810000|2021-11-01 10:50:10|1999.2|1998.8|1999|1998.6|1999.4|1999.2|1999|1998.6|0
1635763820000|2021-11-01 10:50:20|1999.2|1998.4|1998.4|1998.2|1999.2|1998.4|1998.4|1998|0
1635763830000|2021-11-01 10:50:30|1998.2|1998|1998.6|1998.4|1999|1998.6|1998.2|1998|0
1635763840000|2021-11-01 10:50:40|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1635763850000|2021-11-01 10:50:50|1998.2|1998|1998.6|1998.2|1998.6|1998.2|1998|1997.6|0
1635763870000|2021-11-01 10:51:10|1998.4||1998.4||1998.4||1998.4||0
1635763880000|2021-11-01 10:51:20|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|0
1635763890000|2021-11-01 10:51:30|1998.8|1998.8|2000.5|1999.8|2000.5|1999.8|1998.8|1998.8|0
1635763900000|2021-11-01 10:51:40||2000||2000||2000||2000|0
1635763920000|2021-11-01 10:52:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635763950000|2021-11-01 10:52:30|2001.5|2000|2001|2000.5|2001.5|2000.5|2001|2000|0
1635763960000|2021-11-01 10:52:40|2001.5||2001||2001.5||2001||0
1635763990000|2021-11-01 10:53:10|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|0
1635764000000|2021-11-01 10:53:20|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|0
1635764010000|2021-11-01 10:53:30|2000.5||2000.5||2000.5||2000.5||0
1635764050000|2021-11-01 10:54:10|2001||2000.5||2001||2000.5||0
1635764070000|2021-11-01 10:54:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635764080000|2021-11-01 10:54:40|2001.5||2001||2001.5||2001||0
1635764090000|2021-11-01 10:54:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635764110000|2021-11-01 10:55:10|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635764170000|2021-11-01 10:56:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635764200000|2021-11-01 10:56:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635764210000|2021-11-01 10:56:50|2002|2000|2001.5|2001|2002|2001.5|2001.5|2000|0
1635764220000|2021-11-01 10:57:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635764240000|2021-11-01 10:57:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635764250000|2021-11-01 10:57:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635764280000|2021-11-01 10:58:00|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1635764290000|2021-11-01 10:58:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635764300000|2021-11-01 10:58:20|2001.5|2001|2001.5|2001|2002|2001.5|2001|2000.5|0
1635764320000|2021-11-01 10:58:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635764330000|2021-11-01 10:58:50|2001.5|2001|2001|2000.5|2002|2001.5|2001|2000.5|0
1635764350000|2021-11-01 10:59:10|2000.5|2000|2001|2000.5|2001|2000.5|2000|1999.8|0
1635764370000|2021-11-01 10:59:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635764380000|2021-11-01 10:59:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000.5|0
1635764390000|2021-11-01 10:59:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|0
1635764400000|2021-11-01 11:00:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1635764410000|2021-11-01 11:00:10|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635764420000|2021-11-01 11:00:20|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635764460000|2021-11-01 11:01:00|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635764510000|2021-11-01 11:01:50|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|0
1635764520000|2021-11-01 11:02:00|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635764550000|2021-11-01 11:02:30|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635764560000|2021-11-01 11:02:40|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635764590000|2021-11-01 11:03:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635764620000|2021-11-01 11:03:40|2002.5|2002|2003|2002.5|2003.5|2003|2002.5|2002|0
1635764640000|2021-11-01 11:04:00|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635764680000|2021-11-01 11:04:40|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|24
1635764700000|2021-11-01 11:05:00|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|0
1635764710000|2021-11-01 11:05:10|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|0
1635764730000|2021-11-01 11:05:30|2003.5|2003|2003.5|2003|2004|2003|2003.5|2003|0
1635764740000|2021-11-01 11:05:40|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2002.5|0
1635764760000|2021-11-01 11:06:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635764780000|2021-11-01 11:06:20|2004||2004||2004||2003.5||0
1635764790000|2021-11-01 11:06:30|2003.5||2003.5||2003.5||2003.5||0
1635764810000|2021-11-01 11:06:50|2003|2002.5|2003|2002.5|2003.5|2003|2003|2002.5|0
1635764870000|2021-11-01 11:07:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635764890000|2021-11-01 11:08:10|2002|2001.5|2002|2001.5|2002|2002|2002|2001.5|0
1635764910000|2021-11-01 11:08:30|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635764920000|2021-11-01 11:08:40|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635764930000|2021-11-01 11:08:50|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|0
1635764970000|2021-11-01 11:09:30|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|0
1635765000000|2021-11-01 11:10:00|2002.5|2002|2003|2002.5|2003.5|2002.5|2002.5|2002|0
1635765020000|2021-11-01 11:10:20|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|0
1635765030000|2021-11-01 11:10:30|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002|0
1635765040000|2021-11-01 11:10:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765050000|2021-11-01 11:10:50|2003|2002.5|2003|2002.5|2003.5|2002.5|2002.5|2002.5|0
1635765080000|2021-11-01 11:11:20|2002.5|2002|2002.5|2002|2003|2002|2002.5|2002|0
1635765090000|2021-11-01 11:11:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765100000|2021-11-01 11:11:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635765120000|2021-11-01 11:12:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765140000|2021-11-01 11:12:20|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635765150000|2021-11-01 11:12:30|2002|2001.5|2001|2000.5|2002|2001.5|2001|2000.5|0
1635765180000|2021-11-01 11:13:00|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1635765200000|2021-11-01 11:13:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765220000|2021-11-01 11:13:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635765250000|2021-11-01 11:14:10|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635765260000|2021-11-01 11:14:20|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765270000|2021-11-01 11:14:30|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|0
1635765280000|2021-11-01 11:14:40||2002||2001.5||2002||2001.5|0
1635765290000|2021-11-01 11:14:50|2002||2002||2002||2002||0
1635765300000|2021-11-01 11:15:00|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|0
1635765360000|2021-11-01 11:16:00|2002||2001.5||2002||2001.5||0
1635765370000|2021-11-01 11:16:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765380000|2021-11-01 11:16:20|2002.5|2002|2002|2001|2002.5|2002|2002|2001|0
1635765400000|2021-11-01 11:16:40||2001.5||2001.5||2001.5||2001.5|0
1635765410000|2021-11-01 11:16:50|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635765420000|2021-11-01 11:17:00|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|0
1635765440000|2021-11-01 11:17:20|2001.5|2000.5|2001.5|2001|2001.5|2001|2001.5|2000.5|0
1635765490000|2021-11-01 11:18:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635765500000|2021-11-01 11:18:20|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635765530000|2021-11-01 11:18:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635765540000|2021-11-01 11:19:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765570000|2021-11-01 11:19:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635765580000|2021-11-01 11:19:40|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635765590000|2021-11-01 11:19:50|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|0
1635765600000|2021-11-01 11:20:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635765610000|2021-11-01 11:20:10||2000.5||2000.5||2001||2000.5|0
1635765620000|2021-11-01 11:20:20|2001|2001|2001.5|2001|2001.5|2001|2001|2001|0
1635765640000|2021-11-01 11:20:40|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|25
1635765670000|2021-11-01 11:21:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765690000|2021-11-01 11:21:30|2002.5||2002||2002.5||2002||0
1635765700000|2021-11-01 11:21:40|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635765710000|2021-11-01 11:21:50|2001.5|2001|2002|2001.5|2002.5|2001.5|2001.5|2001|0
1635765760000|2021-11-01 11:22:40||2001||2001.5||2001.5||2001|0
1635765790000|2021-11-01 11:23:10|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635765810000|2021-11-01 11:23:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635765820000|2021-11-01 11:23:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765840000|2021-11-01 11:24:00|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635765850000|2021-11-01 11:24:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1635765860000|2021-11-01 11:24:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635765900000|2021-11-01 11:25:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765910000|2021-11-01 11:25:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765940000|2021-11-01 11:25:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635765960000|2021-11-01 11:26:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635765980000|2021-11-01 11:26:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635765990000|2021-11-01 11:26:30|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|0
1635766010000|2021-11-01 11:26:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635766020000|2021-11-01 11:27:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635766030000|2021-11-01 11:27:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635766050000|2021-11-01 11:27:30|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|0
1635766070000|2021-11-01 11:27:50|2000|1999.8|2000|1999.8|2000.5|2000|2000|1999.8|0
1635766080000|2021-11-01 11:28:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635766110000|2021-11-01 11:28:30|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635766140000|2021-11-01 11:29:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635766150000|2021-11-01 11:29:10|2001|2000.5|2001|2000|2001|2000.5|2001|2000|0
1635766170000|2021-11-01 11:29:30||2000.5||2000.5||2000.5||2000.5|0
1635766180000|2021-11-01 11:29:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635766190000|2021-11-01 11:29:50|2001||2001||2001||2001||0
1635766200000|2021-11-01 11:30:00|2000.5|1999.8|2000|1999.6|2000.5|1999.8|1999.8|1999.6|0
1635766210000|2021-11-01 11:30:10|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|0
1635766220000|2021-11-01 11:30:20|2000|2000|2000.5|1999.8|2000.5|2000|1999.8|1999.6|0
1635766230000|2021-11-01 11:30:30|2000|2000|1999.6|1999.2|2000|2000|1999.6|1999.2|0
1635766240000|2021-11-01 11:30:40|1999.4|1999.4|1999.8|1999.4|1999.8|1999.4|1999.4|1999.4|0
1635766250000|2021-11-01 11:30:50|1999.6|1999.6|1999.4|1999|1999.6|1999.6|1999.2|1999|0
1635766260000|2021-11-01 11:31:00|1999.2|1998.8|1998.6|1998.4|1999.4|1998.8|1998.4|1998.2|0
1635766270000|2021-11-01 11:31:10|1998.8|1998.6|1998.6|1998.4|1999.2|1998.8|1998.6|1998.4|0
1635766280000|2021-11-01 11:31:20|1998.4|1998.2|1998.6|1998.4|1998.8|1998.4|1998.4|1998.2|0
1635766290000|2021-11-01 11:31:30|1998.8|1998.6|1999.2|1999|1999.2|1999|1998.6|1998.6|0
1635766300000|2021-11-01 11:31:40|1999.4|1999.2|1999.6|1999|1999.8|1999.4|1999.4|1999|0
1635766310000|2021-11-01 11:31:50|1999.8|1999.2|1999.4|1999.2|1999.8|1999.4|1999.4|1999|0
1635766320000|2021-11-01 11:32:00|1999.2|1999|1999|1998.8|1999.4|1999|1999|1998.8|0
1635766330000|2021-11-01 11:32:10|1999.2|1999|1999.4|1999|1999.4|1999|1999.2|1998.8|0
1635766340000|2021-11-01 11:32:20|1999.2|1998.8|1999.6|1999.2|1999.6|1999.4|1999.2|1998.8|0
1635766350000|2021-11-01 11:32:30||1999.4||1999.4||1999.4||1999.2|0
1635766360000|2021-11-01 11:32:40|1999.4|1999.2|1999.4|1999|1999.4|1999.2|1999.4|1999|0
1635766370000|2021-11-01 11:32:50|1999.6|1999.2|1999.6|1999.4|1999.6|1999.4|1999.6|1999.2|0
1635766380000|2021-11-01 11:33:00||1999.2||1999.2||1999.4||1999.2|0
1635766390000|2021-11-01 11:33:10|1999.4|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|0
1635766400000|2021-11-01 11:33:20|1999.6|1999|1999.6|1999.2|1999.6|1999.2|1999.4|1999|0
1635766410000|2021-11-01 11:33:30|1999.8|1999.4|2001|2000|2001|2000.5|1999.8|1999.2|0
1635766420000|2021-11-01 11:33:40|2000.5||2000.5||2000.5||2000.5||0
1635766430000|2021-11-01 11:33:50|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1635766440000|2021-11-01 11:34:00|2001|2000.5|2001|2000|2001|2000.5|2001|2000|0
1635766450000|2021-11-01 11:34:10|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|0
1635766460000|2021-11-01 11:34:20||2000.5||2000||2000.5||2000|0
1635766470000|2021-11-01 11:34:30|2000.5|2000.5|2000.5|2000|2000.5|2000.5|2000.5|2000|0
1635766480000|2021-11-01 11:34:40|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|0
1635766510000|2021-11-01 11:35:10||2000||2000||2000||2000|0
1635766520000|2021-11-01 11:35:20|2001||2000.5||2001||2000.5||0
1635766530000|2021-11-01 11:35:30|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|0
1635766550000|2021-11-01 11:35:50|2000|2000|2000.5|2000|2000.5|2000|2000|2000|0
1635766560000|2021-11-01 11:36:00|2000|1999.8|1999.6|1999.4|2000.5|1999.8|1999.6|1999.4|0
1635766570000|2021-11-01 11:36:10|1999.8|1999.6|2000|1999.4|2000|1999.8|1999.8|1999.2|0
1635766580000|2021-11-01 11:36:20|2000.5|1999.6|2000.5|1999.8|2000.5|1999.8|2000.5|1999.6|0
1635766590000|2021-11-01 11:36:30|2001|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1635766610000|2021-11-01 11:36:50|2000|1999.4|1999.6|1999.4|2000.5|1999.8|1999.6|1999.2|0
1635766620000|2021-11-01 11:37:00|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.6|1999.6|0
1635766630000|2021-11-01 11:37:10|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.8|1999.4|0
1635766640000|2021-11-01 11:37:20|1999.6|1999.4|1999|1998.6|1999.6|1999.4|1998.8|1998.4|0
1635766650000|2021-11-01 11:37:30||1998.8||1998.8||1998.8||1998.8|0
1635766670000|2021-11-01 11:37:50|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.4|1998|0
1635766680000|2021-11-01 11:38:00|1998.8|1998.2|1998.2|1998|1998.8|1998.2|1998.2|1998|0
1635766690000|2021-11-01 11:38:10|1998.4|1998.2|1998.8|1998.4|1998.8|1998.4|1998.4|1998.2|0
1635766700000|2021-11-01 11:38:20|1998.6|1998.2|1998.4|1998.2|1998.6|1998.4|1998.2|1998|0
1635766710000|2021-11-01 11:38:30|1998.6|1998.4|1999|1998.6|1999|1998.6|1998.6|1998.4|0
1635766720000|2021-11-01 11:38:40|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.2|0
1635766730000|2021-11-01 11:38:50|1998.6||1998.6||1998.8||1998.6||0
1635766740000|2021-11-01 11:39:00|1998.8||1998.8||1999||1998.6||0
1635766750000|2021-11-01 11:39:10|1999|1998.6|1998.8|1998.4|1999|1998.8|1998.8|1998.4|0
1635766760000|2021-11-01 11:39:20|1998.6|1998.2|1998.6|1998.2|1998.6|1998.4|1998.2|1998|0
1635766770000|2021-11-01 11:39:30|1998.4|1998|1998|1997.6|1998.4|1998|1998|1997.6|0
1635766780000|2021-11-01 11:39:40|1997.8|1997.8|1998.2|1997.6|1998.2|1998|1997.8|1997.6|0
1635766790000|2021-11-01 11:39:50||1997.8||1998||1998||1997.8|0
1635766810000|2021-11-01 11:40:10|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|0
1635766820000|2021-11-01 11:40:20|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998|0
1635766840000|2021-11-01 11:40:40|1998.6|1998.4|1998.4|1998|1998.8|1998.6|1998.2|1998|0
1635766850000|2021-11-01 11:40:50||1998.2||1998.2||1998.2||1998|0
1635766860000|2021-11-01 11:41:00|1998.6|1998|1999.2|1998.8|1999.2|1998.8|1998.6|1998|0
1635766870000|2021-11-01 11:41:10|1999|1998.6|1998.6|1998.4|1999.2|1998.8|1998.6|1998.2|0
1635766880000|2021-11-01 11:41:20|1998.8|1998.6|1998.8|1998.4|1999|1998.6|1998.6|1998.4|0
1635766890000|2021-11-01 11:41:30|1998.6|1998.2|1998|1997.8|1998.6|1998.2|1997.8|1997.4|0
1635766900000|2021-11-01 11:41:40||1997.6||1997.8||1997.8||1997.6|0
1635766910000|2021-11-01 11:41:50|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|0
1635766920000|2021-11-01 11:42:00|1998.2|1998|1998|1997.6|1998.4|1998.2|1998|1997.6|0
1635766930000|2021-11-01 11:42:10|1997.8|1997.4|1997.2|1997|1997.8|1997.4|1997.2|1997|0
1635766940000|2021-11-01 11:42:20|1997.4|1997.2|1997|1996.6|1997.4|1997.2|1997|1996.6|0
1635766950000|2021-11-01 11:42:30|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.8|0
1635766960000|2021-11-01 11:42:40|1997||1997.2||1997.2||1997||0
1635766970000|2021-11-01 11:42:50|1997||1997||1997||1997||0
1635766980000|2021-11-01 11:43:00|1997.2|1997|1997.6|1997.2|1997.6|1997.4|1997.2|1997|0
1635766990000|2021-11-01 11:43:10|1997.4|1997|1997.4|1997|1997.4|1997.2|1997.2|1997|0
1635767000000|2021-11-01 11:43:20|1997.6|1997.2|1997.4|1997|1997.6|1997.4|1997.4|1997|0
1635767010000|2021-11-01 11:43:30|1997.6|1997.2|1997.4|1997|1997.6|1997.4|1997.4|1997|0
1635767020000|2021-11-01 11:43:40|1997.2|1996.8|1997.2|1997|1997.2|1997|1997|1996.6|0
1635767030000|2021-11-01 11:43:50|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|0
1635767040000|2021-11-01 11:44:00|1997.2|1997|1997.6|1997.2|1997.6|1997.2|1997|1996.6|0
1635767050000|2021-11-01 11:44:10|1997.8|1997|1997.6|1997.2|1997.8|1997.4|1997.6|1997|0
1635767060000|2021-11-01 11:44:20|1997.4|1997.4|1997.8|1997.6|1997.8|1997.6|1997.4|1997.4|0
1635767070000|2021-11-01 11:44:30|1997.6|1997.4|1998|1997.8|1998|1997.8|1997.6|1997.4|0
1635767080000|2021-11-01 11:44:40|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|0
1635767090000|2021-11-01 11:44:50|1997.8|1997.6|1998|1997.6|1998|1997.8|1997.8|1997.4|0
1635767130000|2021-11-01 11:45:30|1997.8||1997.8||1997.8||1997.8||0
1635767140000|2021-11-01 11:45:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|0
1635767150000|2021-11-01 11:45:50|1998.2|1998|1998.4|1998|1998.6|1998.4|1998|1998|0
1635767160000|2021-11-01 11:46:00|1998.2|1997.8|1998.2|1997.8|1998.2|1998|1998|1997.8|0
1635767170000|2021-11-01 11:46:10|1998|1998|1997.2|1996.8|1998|1998|1997|1996.8|0
1635767180000|2021-11-01 11:46:20||1996.6||1996.8||1996.8||1996.6|0
1635767190000|2021-11-01 11:46:30|1997|1996.6|1996.8|1996.6|1997|1996.8|1996.4|1996|0
1635767210000|2021-11-01 11:46:50|1997|1996.8|1997.2|1997|1997.2|1997|1997|1996.8|0
1635767230000|2021-11-01 11:47:10|1997.4|1997.2|1997|1996.8|1997.4|1997.2|1997|1996.8|0
1635767240000|2021-11-01 11:47:20|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|0
1635767250000|2021-11-01 11:47:30|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.6|0
1635767280000|2021-11-01 11:48:00|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.8|0
1635767300000|2021-11-01 11:48:20|1997|1996.8|1996.8|1996.4|1997|1996.8|1996.6|1996.2|0
1635767310000|2021-11-01 11:48:30|1996.6|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.6|0
1635767320000|2021-11-01 11:48:40|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|0
1635767330000|2021-11-01 11:48:50||1996.6||1996.4||1996.6||1996.4|0
1635767350000|2021-11-01 11:49:10|1997|1996.6|1997.8|1997.4|1997.8|1997.6|1997|1996.6|0
1635767360000|2021-11-01 11:49:20|1997.6|1997.2|1996.8|1996.4|1997.6|1997.2|1996.6|1996.4|0
1635767370000|2021-11-01 11:49:30|1997|1996.6|1997|1996.8|1997|1996.8|1997|1996.6|0
1635767380000|2021-11-01 11:49:40|1997.2|1997|1997.2|1996.8|1997.2|1997|1997|1996.8|0
1635767400000|2021-11-01 11:50:00|1997|1996.6|1997|1996.6|1997|1996.6|1996.8|1996.6|0
1635767420000|2021-11-01 11:50:20||1996.8||1996.8||1996.8||1996.8|0
1635767430000|2021-11-01 11:50:30|1996.8|1996.6|1997|1996.6|1997|1996.6|1996.8|1996.6|0
1635767450000|2021-11-01 11:50:50|1997.2|1996.8|1997.4|1997|1997.6|1997.2|1997.2|1996.8|0
1635767500000|2021-11-01 11:51:40|1997.2|1997.2|1997.4|1997.2|1997.4|1997.2|1997.2|1997.2|0
1635767510000|2021-11-01 11:51:50|1997.6|1997.4|1998|1997.8|1998.2|1998|1997.4|1997.4|0
1635767520000|2021-11-01 11:52:00|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.8|1997.4|0
1635767550000|2021-11-01 11:52:30||1997.6||1997.6||1997.6||1997.6|0
1635767570000|2021-11-01 11:52:50|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|0
1635767590000|2021-11-01 11:53:10|1998.2|1998|1998|1997.8|1998.4|1998.2|1998|1997.8|0
1635767600000|2021-11-01 11:53:20||1997.6||1997.8||1997.8||1997.6|0
1635767610000|2021-11-01 11:53:30|1998.2|1997.6|1997.6|1997.4|1998.2|1997.6|1997.6|1997.4|0
1635767620000|2021-11-01 11:53:40|1997.8|1997.6|1998|1997.6|1998|1997.6|1997.8|1997.4|0
1635767630000|2021-11-01 11:53:50||1997.8||1997.6||1997.8||1997.6|0
1635767650000|2021-11-01 11:54:10|1997.8|1997.8|1998|1997.8|1998|1997.8|1997.8|1997.4|0
1635767660000|2021-11-01 11:54:20|1998.2|1998|1998|1997.8|1998.4|1998.2|1998|1997.8|0
1635767670000|2021-11-01 11:54:30|1998.2|1998|1998.2|1998|1998.4|1998|1998|1997.8|0
1635767680000|2021-11-01 11:54:40|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|0
1635767690000|2021-11-01 11:54:50|1998.8|1998.2|1998.8|1998.6|1998.8|1998.6|1998.8|1998.2|0
1635767700000|2021-11-01 11:55:00|1999|1998.4|1999.4|1999|1999.4|1999|1999|1998.4|0
1635767710000|2021-11-01 11:55:10|1999.2|1999.2|1999.6|1999.4|1999.6|1999.4|1999.2|1999|0
1635767720000|2021-11-01 11:55:20|1999.4|1999.2|1998.8|1998.6|1999.4|1999.2|1998.8|1998.6|0
1635767730000|2021-11-01 11:55:30|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.6|0
1635767750000|2021-11-01 11:55:50|1999.2|1999|1999.2|1998.8|1999.4|1999|1999.2|1998.8|0
1635767760000|2021-11-01 11:56:00|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.6|0
1635767770000|2021-11-01 11:56:10||1998.8||1998.8||1998.8||1998.8|0
1635767780000|2021-11-01 11:56:20||1998.6||1998.6||1998.6||1998.6|0
1635767800000|2021-11-01 11:56:40|1998.8|1998.8|1998.8|1998.4|1998.8|1998.8|1998.6|1998.2|0
1635767820000|2021-11-01 11:57:00||1998.6||1998.6||1998.6||1998.6|0
1635767830000|2021-11-01 11:57:10|1999||1999||1999||1999||0
1635767840000|2021-11-01 11:57:20|1998.8|1998.8|1998.8|1998.4|1999|1998.8|1998.6|1998.4|0
1635767860000|2021-11-01 11:57:40|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.6|0
1635767870000|2021-11-01 11:57:50|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|0
1635767880000|2021-11-01 11:58:00|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|0
1635767890000|2021-11-01 11:58:10|1999.4||1999.4||1999.6||1999.2||0
1635767900000|2021-11-01 11:58:20|1999.2|1998.8|1999|1998.8|1999.2|1998.8|1999|1998.6|0
1635767910000|2021-11-01 11:58:30|1998.8|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.6|0
1635767920000|2021-11-01 11:58:40|1999.2|1998.8|1999.4|1999|1999.4|1999.2|1999.2|1998.8|0
1635767930000|2021-11-01 11:58:50|1999.2|1998.6|1999|1998.6|1999.2|1998.8|1999|1998.6|0
1635767940000|2021-11-01 11:59:00|1998.8|1998.4|1999|1998.8|1999|1998.8|1998.8|1998.4|0
1635767990000|2021-11-01 11:59:50|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.4|0
1635768000000|2021-11-01 12:00:00|1999|1998.8|1999.2|1998.8|1999.2|1999|1998.8|1998.6|0
1635768010000|2021-11-01 12:00:10|1999|1999|1999|1998.8|1999|1999|1999|1998.8|0
1635768020000|2021-11-01 12:00:20|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.8|1998.4|0
1635768030000|2021-11-01 12:00:30|1999|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.4|0
1635768040000|2021-11-01 12:00:40||1998.8||1998.8||1998.8||1998.6|0
1635768050000|2021-11-01 12:00:50|1998.8|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.6|0
1635768060000|2021-11-01 12:01:00|1999.2|1998.8|1999.2|1999|1999.2|1999|1999.2|1998.8|0
1635768070000|2021-11-01 12:01:10|1999.4||1999.2||1999.4||1999.2||0
1635768080000|2021-11-01 12:01:20|1999|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.8|0
1635768090000|2021-11-01 12:01:30|1999||1999||1999||1999||23
1635768100000|2021-11-01 12:01:40|1999.2|1999|1999.6|1999.2|1999.6|1999.2|1999.2|1999|0
1635768110000|2021-11-01 12:01:50|1999.8|1999.4|1999.6|1999.2|1999.8|1999.6|1999.4|1999.2|0
1635768120000|2021-11-01 12:02:00|1999.4|1999.4|1999.6|1999.2|1999.6|1999.4|1999.4|1999.2|0
1635768140000|2021-11-01 12:02:20|1999.4|1999.4|1999.4|1999.2|1999.4|1999.4|1999.4|1999.2|0
1635768160000|2021-11-01 12:02:40|1999.2|1999|1998.8|1998.6|1999.2|1999|1998.8|1998.4|0
1635768170000|2021-11-01 12:02:50||1998.4||1998.4||1998.4||1998.4|0
1635768190000|2021-11-01 12:03:10|1998.6|1998.6|1999.6|1999.4|1999.6|1999.4|1998.6|1998.6|0
1635768200000|2021-11-01 12:03:20||1999.2||1999.4||1999.4||1999.2|0
1635768210000|2021-11-01 12:03:30|1999.4|1999.2|1999.2|1998.8|1999.6|1999.4|1999.2|1998.8|0
1635768220000|2021-11-01 12:03:40||1999||1998.8||1999||1998.8|0
1635768230000|2021-11-01 12:03:50|1999.4|1999|1999.6|1999.4|1999.6|1999.4|1999.4|1999|0
1635768240000|2021-11-01 12:04:00|1999.8|1999.6|1999.8|1999.4|2000.5|2000|1999.6|1999.4|0
1635768250000|2021-11-01 12:04:10|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|0
1635768260000|2021-11-01 12:04:20|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|0
1635768270000|2021-11-01 12:04:30|1999.8|1999.6|1999.8|1999.4|1999.8|1999.6|1999.8|1999.4|0
1635768300000|2021-11-01 12:05:00|1999.6|1999.6|2001|2000.5|2001|2000.5|1999.6|1999.6|0
1635768310000|2021-11-01 12:05:10|2000.5|2000|2000|1999.8|2000.5|2000|2000|1999.8|0
1635768320000|2021-11-01 12:05:20|2000.5|2000|2001|2000.5|2001|2000.5|2000|2000|0
1635768350000|2021-11-01 12:05:50|2000.5|2000|2000.5|2000|2001|2000|2000.5|1999.8|0
1635768360000|2021-11-01 12:06:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635768370000|2021-11-01 12:06:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635768380000|2021-11-01 12:06:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635768400000|2021-11-01 12:06:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635768410000|2021-11-01 12:06:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635768420000|2021-11-01 12:07:00|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635768430000|2021-11-01 12:07:10|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|0
1635768450000|2021-11-01 12:07:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635768460000|2021-11-01 12:07:40|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1635768490000|2021-11-01 12:08:10|2000|1999.8|2000|1999.8|2000|2000|1999.8|1999.6|0
1635768500000|2021-11-01 12:08:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635768510000|2021-11-01 12:08:30|2001|2000.5|2001.5|2001|2001.5|2001|2000.5|2000|0
1635768520000|2021-11-01 12:08:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635768530000|2021-11-01 12:08:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635768540000|2021-11-01 12:09:00|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|0
1635768550000|2021-11-01 12:09:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635768560000|2021-11-01 12:09:20|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635768580000|2021-11-01 12:09:40|2002|2001.5|2001.5|2001|2002|2001.5|2001|2000.5|0
1635768590000|2021-11-01 12:09:50|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|0
1635768600000|2021-11-01 12:10:00|2001.5|2001|2001.5|2001|2002.5|2001.5|2001.5|2000.5|0
1635768610000|2021-11-01 12:10:10|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001.5|0
1635768620000|2021-11-01 12:10:20|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635768640000|2021-11-01 12:10:40|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|0
1635768650000|2021-11-01 12:10:50||2001.5||2001.5||2001.5||2001.5|0
1635768660000|2021-11-01 12:11:00|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|0
1635768670000|2021-11-01 12:11:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635768680000|2021-11-01 12:11:20|2001|2000.5|2001|2000.5|2001|2001|2001|2000.5|0
1635768700000|2021-11-01 12:11:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635768720000|2021-11-01 12:12:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635768730000|2021-11-01 12:12:10|2001.5||2001||2001.5||2001||0
1635768750000|2021-11-01 12:12:30|||||||||57
1635768770000|2021-11-01 12:12:50|2001.5|2000|2001|2000.5|2001.5|2000.5|2001|2000|0
1635768840000|2021-11-01 12:14:00|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|0
1635768850000|2021-11-01 12:14:10|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635768910000|2021-11-01 12:15:10|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635768920000|2021-11-01 12:15:20||2000||2000||2000||2000|0
1635768960000|2021-11-01 12:16:00|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|0
1635768970000|2021-11-01 12:16:10|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|0
1635768980000|2021-11-01 12:16:20|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635768990000|2021-11-01 12:16:30||2000||2000||2000||1999.8|0
1635769000000|2021-11-01 12:16:40|2000|1999.8|2000|1999.8|2000.5|1999.8|2000|1999.8|0
1635769010000|2021-11-01 12:16:50||1999.6||1999.8||1999.8||1999.6|0
1635769020000|2021-11-01 12:17:00|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|0
1635769030000|2021-11-01 12:17:10|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|0
1635769040000|2021-11-01 12:17:20|1999.2|1999|1998.8|1998.4|1999.4|1999.2|1998.6|1998.4|0
1635769050000|2021-11-01 12:17:30|1999|1998.6|1999.4|1999|1999.4|1999.2|1999|1998.4|0
1635769060000|2021-11-01 12:17:40|1999.2|1998.8|1999.2|1999|1999.2|1999|1999.2|1998.8|0
1635769070000|2021-11-01 12:17:50|1999.4|1999.2|1999.4|1999.2|1999.8|1999.4|1999.2|1999.2|0
1635769080000|2021-11-01 12:18:00|1999.6|1999|2000.5|2000|2000.5|2000|1999.6|1999|0
1635769090000|2021-11-01 12:18:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635769110000|2021-11-01 12:18:30|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635769120000|2021-11-01 12:18:40|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|0
1635769140000|2021-11-01 12:19:00|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635769150000|2021-11-01 12:19:10|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.6|0
1635769160000|2021-11-01 12:19:20||2000||2000||2000||2000|0
1635769180000|2021-11-01 12:19:40|2001||2000.5||2001||2000.5||0
1635769190000|2021-11-01 12:19:50|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1635769200000|2021-11-01 12:20:00|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1635769220000|2021-11-01 12:20:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1635769260000|2021-11-01 12:21:00|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.6|0
1635769280000|2021-11-01 12:21:20||2000||1999.8||2000||1999.8|0
1635769290000|2021-11-01 12:21:30|2000|2000|2000.5|2000|2000.5|2000|2000|2000|0
1635769330000|2021-11-01 12:22:10|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|0
1635769350000|2021-11-01 12:22:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635769370000|2021-11-01 12:22:50|2000|1999.8|1999.8|1999.6|2000|2000|1999.8|1999.6|0
1635769380000|2021-11-01 12:23:00|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635769410000|2021-11-01 12:23:30|2000|2000|2000|1999.8|2000.5|2000|2000|1999.8|0
1635769420000|2021-11-01 12:23:40|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.6|0
1635769430000|2021-11-01 12:23:50|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.6|1999.4|0
1635769440000|2021-11-01 12:24:00|2000|1999.6|1999.6|1999.4|2000|1999.6|1999.6|1999.4|0
1635769450000|2021-11-01 12:24:10|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|0
1635769460000|2021-11-01 12:24:20|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|0
1635769470000|2021-11-01 12:24:30|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|0
1635769520000|2021-11-01 12:25:20|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|0
1635769530000|2021-11-01 12:25:30|2000|2000|1999.8|1999.4|2000|2000|1999.6|1999.4|0
1635769540000|2021-11-01 12:25:40||1999.6||1999.6||1999.6||1999.6|0
1635769550000|2021-11-01 12:25:50|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|0
1635769560000|2021-11-01 12:26:00|1999.4|1999.2|1999|1998.6|1999.6|1999.4|1999|1998.6|0
1635769570000|2021-11-01 12:26:10|1998.8|1998.4|1998.4|1998|1998.8|1998.4|1998.4|1998|0
1635769580000|2021-11-01 12:26:20|1998.6|1998.2|1998.8|1998.4|1998.8|1998.6|1998.6|1998.2|0
1635769590000|2021-11-01 12:26:30|1998.6|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.2|0
1635769600000|2021-11-01 12:26:40|1999|1998.6|1999|1998.8|1999.2|1998.8|1999|1998.4|0
1635769610000|2021-11-01 12:26:50|1999.2|1999|1999.4|1999|1999.4|1999|1999.2|1999|0
1635769620000|2021-11-01 12:27:00|1999.2||1999.2||1999.2||1999.2||0
1635769640000|2021-11-01 12:27:20|1999|1998.8|1998.4|1998|1999.2|1998.8|1998.4|1998|0
1635769650000|2021-11-01 12:27:30||1998.2||1998.2||1998.2||1998|0
1635769660000|2021-11-01 12:27:40|1998.6|1998.4|1998.4|1998.2|1998.8|1998.4|1998.4|1998|0
1635769670000|2021-11-01 12:27:50|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|0
1635769680000|2021-11-01 12:28:00|1998.2|1998|1998.2|1997.8|1998.2|1998|1998|1997.8|0
1635769690000|2021-11-01 12:28:10||1998||1998||1998||1998|0
1635769700000|2021-11-01 12:28:20|1998|1997.8|1997.6|1997.2|1998|1997.8|1997.6|1997.2|0
1635769710000|2021-11-01 12:28:30|1997.4||1997.4||1997.4||1997.4||0
1635769720000|2021-11-01 12:28:40|1997.6|1997.4|1997.4|1997.2|1998|1997.6|1997.4|1997.2|0
1635769730000|2021-11-01 12:28:50|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|0
1635769740000|2021-11-01 12:29:00|1997.4|1997|1997.2|1997|1997.4|1997|1997.2|1997|114
1635769750000|2021-11-01 12:29:10|1997.4|1997.2|1997.4|1997|1997.6|1997.4|1997.2|1997|0
1635769760000|2021-11-01 12:29:20|1997.6|1997.2|1997.6|1997.2|1997.6|1997.4|1997.6|1997.2|0
1635769770000|2021-11-01 12:29:30|1997.4|1997|1996.8|1996.4|1997.4|1997|1996.6|1996.4|0
1635769780000|2021-11-01 12:29:40|1997|1996.2|1996.6|1996.2|1997|1996.2|1996.6|1996.2|0
1635769790000|2021-11-01 12:29:50|1996.4|1996.4|1996.4|1996.2|1996.4|1996.4|1996.4|1996|0
1635769800000|2021-11-01 12:30:00|1996.6|1996.4|1996.4|1996.2|1996.6|1996.4|1996.2|1996|0
1635769810000|2021-11-01 12:30:10|1996.6|1996.4|1996.2|1996|1997|1996.4|1996.2|1996|0
1635769820000|2021-11-01 12:30:20|1996|1995.8|1995.8|1995.4|1996.2|1995.8|1995.8|1995.4|0
1635769830000|2021-11-01 12:30:30|1995.6|1995.2|1995.8|1995.6|1995.8|1995.6|1995.4|1995.2|0
1635769840000|2021-11-01 12:30:40|1996|1995.8|1996.2|1995.6|1996.4|1996.2|1996|1995.6|0
1635769850000|2021-11-01 12:30:50|1996.4|1995.8|1996.4|1996|1996.4|1996|1996.2|1995.8|0
1635769860000|2021-11-01 12:31:00|1996.2|1996.2|1996.4|1996|1996.4|1996.2|1996.2|1996|0
1635769870000|2021-11-01 12:31:10||1996.2||1996||1996.2||1996|0
1635769880000|2021-11-01 12:31:20|1996.2|1995.8|1995.4|1995|1996.2|1995.8|1995.4|1995|0
1635769890000|2021-11-01 12:31:30|1995.2|1994.8|1994.6|1994.4|1995.2|1994.8|1994.6|1994.4|0
1635769900000|2021-11-01 12:31:40|1994.8|1994.6|1995.2|1994.8|1995.2|1994.8|1994.8|1994.6|0
1635769910000|2021-11-01 12:31:50|1995.4|1995|1995.4|1995.2|1995.8|1995.4|1995.4|1995|0
1635769920000|2021-11-01 12:32:00|1995.2|1995|1995.2|1994.8|1995.2|1995|1994.8|1994.4|0
1635769930000|2021-11-01 12:32:10|1995|1994.6|1995|1994.6|1995|1994.8|1995|1994.6|0
1635769940000|2021-11-01 12:32:20|1995.2|1994.8|1995.6|1995|1995.6|1995|1995.2|1994.8|0
1635769950000|2021-11-01 12:32:30|1995.4|1995.2|1995.6|1995|1995.6|1995.2|1995.4|1995|0
1635769960000|2021-11-01 12:32:40|1995.8|1995.2|1995.6|1995.4|1995.8|1995.4|1995.6|1995.2|0
1635769970000|2021-11-01 12:32:50|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.4|1995|0
1635769980000|2021-11-01 12:33:00|1995.2|1994.8|1994.6|1994.4|1995.2|1994.8|1994.6|1994.4|0
1635769990000|2021-11-01 12:33:10|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|0
1635770000000|2021-11-01 12:33:20|1994.2|1994|1994.2|1994|1994.2|1994|1994.2|1994|0
1635770010000|2021-11-01 12:33:30|1994.4|1994.2|1994.6|1994.2|1994.6|1994.4|1994.4|1994.2|0
1635770020000|2021-11-01 12:33:40|1994.8|1994.4|1995.2|1994.8|1995.2|1994.8|1994.8|1994.4|0
1635770030000|2021-11-01 12:33:50|1995||1995.2||1995.2||1995||0
1635770040000|2021-11-01 12:34:00|1995.4|1995|1995.4|1995|1995.4|1995|1995.4|1995|0
1635770060000|2021-11-01 12:34:20|1995.6|1995.2|1995.6|1995.2|1995.8|1995.2|1995.6|1995.2|0
1635770070000|2021-11-01 12:34:30|1995.8|1995.4|1995.8|1995.4|1996|1995.8|1995.6|1995.4|0
1635770080000|2021-11-01 12:34:40|1996|1995.6|1996|1995.6|1996|1995.8|1995.8|1995.6|0
1635770110000|2021-11-01 12:35:10|1995.8||1995.8||1995.8||1995.8||0
1635770120000|2021-11-01 12:35:20|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|0
1635770130000|2021-11-01 12:35:30|1995.4||1995.6||1995.6||1995.4||0
1635770160000|2021-11-01 12:36:00|1995.4|1995|1995|1994.8|1995.4|1995|1995|1994.8|0
1635770170000|2021-11-01 12:36:10|1994.8|1994.6|1995|1994.6|1995|1994.6|1994.6|1994.4|0
1635770180000|2021-11-01 12:36:20|1994.8||1995||1995||1994.8||0
1635770190000|2021-11-01 12:36:30|1995.2|1994.8|1995.2|1995|1995.4|1995.2|1995.2|1994.8|0
1635770210000|2021-11-01 12:36:50|1995.4|1995.2|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|0
1635770220000|2021-11-01 12:37:00|1995.8|1995.6|1996|1995.6|1996.4|1996|1995.8|1995.6|0
1635770240000|2021-11-01 12:37:20|1995.8|1995.8|1996|1995.6|1996|1995.8|1995.8|1995.6|0
1635770250000|2021-11-01 12:37:30||1995.8||1995.8||1995.8||1995.8|0
1635770260000|2021-11-01 12:37:40|1996.2|1996|1996.2|1995.8|1996.4|1996.2|1995.6|1995.4|0
1635770270000|2021-11-01 12:37:50|1996.4|1996|1996.6|1996.2|1997|1996.6|1996.4|1996|0
1635770280000|2021-11-01 12:38:00|1996.4||1996.4||1996.6||1996.4||0
1635770300000|2021-11-01 12:38:20|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.2|0
1635770310000|2021-11-01 12:38:30||1996.2||1996.2||1996.2||1996.2|0
1635770330000|2021-11-01 12:38:50|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.4|0
1635770340000|2021-11-01 12:39:00|1997.2|1997|1997.4|1997|1997.4|1997|1997.2|1997|0
1635770360000|2021-11-01 12:39:20||1997.2||1997.2||1997.2||1997.2|0
1635770370000|2021-11-01 12:39:30|1997.6|1997.4|1997.6|1997.2|1997.8|1997.4|1997.4|1997.2|0
1635770380000|2021-11-01 12:39:40||1997.4||1997.2||1997.4||1997.2|0
1635770400000|2021-11-01 12:40:00|1997.4|1997|1997.2|1997|1997.4|1997|1997|1996.6|0
1635770410000|2021-11-01 12:40:10||1996.8||1996.8||1996.8||1996.8|0
1635770440000|2021-11-01 12:40:40|1997||1997.2||1997.2||1997||0
1635770450000|2021-11-01 12:40:50|1997||1997.2||1997.2||1997||0
1635770460000|2021-11-01 12:41:00|1997|1996.6|1997|1996.6|1997.2|1996.6|1996.8|1996.6|0
1635770470000|2021-11-01 12:41:10|1996.8|1996.4|1996.6|1996|1996.8|1996.4|1996.6|1996|0
1635770480000|2021-11-01 12:41:20|1996.8|1996.2|1996.8|1996.4|1996.8|1996.6|1996.8|1996.2|0
1635770490000|2021-11-01 12:41:30|1996.6|1996.2|1996.4|1996.2|1996.8|1996.2|1996.4|1996.2|0
1635770510000|2021-11-01 12:41:50|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|0
1635770520000|2021-11-01 12:42:00|1996.4||1996.6||1996.6||1996.4||0
1635770540000|2021-11-01 12:42:20|1996.4|1996.4|1996.8|1996.2|1996.8|1996.6|1996.4|1996.2|0
1635770550000|2021-11-01 12:42:30|1996.6|1996|1996.4|1996|1996.8|1996.2|1996.4|1996|0
1635770560000|2021-11-01 12:42:40|1996.6|1996.2|1997.2|1996.8|1997.2|1996.8|1996.6|1996.2|0
1635770570000|2021-11-01 12:42:50|1997|1997|1997.2|1996.8|1997.2|1997|1997|1996.6|0
1635770580000|2021-11-01 12:43:00|1997.4|1996.6|1997|1996.6|1997.4|1996.6|1996.8|1996.6|0
1635770590000|2021-11-01 12:43:10|1996.8|1996.4|1997|1996.8|1997|1996.8|1996.6|1996.4|0
1635770600000|2021-11-01 12:43:20|1997.2|1996.6|1997|1996.6|1997.2|1996.6|1997|1996.6|0
1635770610000|2021-11-01 12:43:30|1997.2|1996.8|1999.2|1998.6|1999.2|1998.8|1997.2|1996.8|0
1635770620000|2021-11-01 12:43:40|1999|1998.4|1998.6|1998.2|1999|1998.6|1998.4|1998.2|0
1635770630000|2021-11-01 12:43:50|1998.4|1998|1999|1998.4|1999|1998.6|1998.4|1998|0
1635770640000|2021-11-01 12:44:00|1998.8|1998.2|1999|1998.6|1999|1998.6|1998.6|1998.2|0
1635770650000|2021-11-01 12:44:10||1998.4||1998.6||1998.6||1998.4|0
1635770660000|2021-11-01 12:44:20|1999.2|1998.8|1999.4|1999|1999.6|1999.2|1999|1998.8|0
1635770670000|2021-11-01 12:44:30||1999.2||1999.2||1999.2||1999.2|0
1635770680000|2021-11-01 12:44:40|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|0
1635770690000|2021-11-01 12:44:50|1999.6||1999.6||1999.6||1999.6||0
1635770700000|2021-11-01 12:45:00|1999.4|1999|1999.6|1999.2|1999.6|1999.2|1999.2|1999|0
1635770710000|2021-11-01 12:45:10|1999.8|1999.4|1999.8|1999.4|1999.8|1999.6|1999.8|1999.2|0
1635770720000|2021-11-01 12:45:20|1999.6|1999.2|1999.8|1999.4|1999.8|1999.4|1999.2|1999|0
1635770730000|2021-11-01 12:45:30||1999.2||1999.2||1999.2||1999.2|0
1635770740000|2021-11-01 12:45:40|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|0
1635770750000|2021-11-01 12:45:50|1999.6|1999.4|1999.8|1999.4|1999.8|1999.6|1999.4|1999.2|0
1635770760000|2021-11-01 12:46:00|2000|1999.6|1999.6|1999.2|2000|1999.8|1999.6|1999.2|0
1635770770000|2021-11-01 12:46:10|1999.4|1999|1999.4|1999.2|1999.4|1999.2|1999.4|1999|0
1635770780000|2021-11-01 12:46:20|1999.6|1999|1999.8|1999.4|1999.8|1999.4|1999.6|1999|0
1635770790000|2021-11-01 12:46:30|2000|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.4|0
1635770810000|2021-11-01 12:46:50|1999.8|1999.8|2000.5|2000|2000.5|2000|1999.8|1999.8|0
1635770820000|2021-11-01 12:47:00|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|0
1635770830000|2021-11-01 12:47:10|2000||2000||2000||2000||0
1635770840000|2021-11-01 12:47:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|59
1635770850000|2021-11-01 12:47:30||1999.8||1999.8||1999.8||1999.8|0
1635770870000|2021-11-01 12:47:50||2000||1999.8||2000||1999.8|0
1635770880000|2021-11-01 12:48:00|2000|2000|2000|1999.8|2000.5|2000|2000|1999.8|0
1635770890000|2021-11-01 12:48:10|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635770900000|2021-11-01 12:48:20|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1635770910000|2021-11-01 12:48:30|2000||2000||2000.5||2000||0
1635770920000|2021-11-01 12:48:40|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|0
1635770930000|2021-11-01 12:48:50||2000||2000||2000||2000|0
1635770950000|2021-11-01 12:49:10|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635770960000|2021-11-01 12:49:20|2001.5||2001||2001.5||2001||0
1635770970000|2021-11-01 12:49:30|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|0
1635770980000|2021-11-01 12:49:40||2000.5||2000.5||2000.5||2000|0
1635771000000|2021-11-01 12:50:00|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1635771020000|2021-11-01 12:50:20|2000|1999.8|2000|1999.6|2000|1999.8|1999.2|1999|0
1635771030000|2021-11-01 12:50:30|2000.5|1999.8|2000|1999.6|2000.5|1999.8|1999.6|1999.2|0
1635771040000|2021-11-01 12:50:40|2000.5|1999.8|1999.8|1999.4|2001|2000|1999.6|1999.4|0
1635771050000|2021-11-01 12:50:50|2000|1999.6|2001|2000|2001|2000.5|2000|1999.6|0
1635771060000|2021-11-01 12:51:00|2000.5|2000.5|2000.5|2000|2000.5|2000.5|2000.5|2000|0
1635771090000|2021-11-01 12:51:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1635771100000|2021-11-01 12:51:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635771110000|2021-11-01 12:51:50|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1635771120000|2021-11-01 12:52:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635771130000|2021-11-01 12:52:10|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1635771160000|2021-11-01 12:52:40|2000|1999.8|1999.8|1999.4|2000|1999.8|1999.8|1999.4|0
1635771170000|2021-11-01 12:52:50||1999.6||1999.6||1999.6||1999.6|0
1635771190000|2021-11-01 12:53:10|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|1999.6|1999.4|0
1635771200000|2021-11-01 12:53:20|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|0
1635771210000|2021-11-01 12:53:30|1999.8|1999.6|1999.8|1999.4|1999.8|1999.6|1999.8|1999.4|0
1635771220000|2021-11-01 12:53:40||1999.6||1999.6||1999.6||1999.4|0
1635771230000|2021-11-01 12:53:50||1999.4||1999.6||1999.6||1999.4|0
1635771240000|2021-11-01 12:54:00|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1635771280000|2021-11-01 12:54:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635771290000|2021-11-01 12:54:50|2001|2000.5|2001|2000|2001|2000.5|2000.5|2000|0
1635771300000|2021-11-01 12:55:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635771330000|2021-11-01 12:55:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1635771340000|2021-11-01 12:55:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635771350000|2021-11-01 12:55:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635771360000|2021-11-01 12:56:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635771370000|2021-11-01 12:56:10|2001|2000.5|2001|2000.5|2001.5|2001|2000.5|2000|0
1635771380000|2021-11-01 12:56:20|2001.5|2000|2001|2000.5|2001.5|2001|2001|2000|0
1635771390000|2021-11-01 12:56:30|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|0
1635771400000|2021-11-01 12:56:40|2001||2001||2001.5||2001||0
1635771410000|2021-11-01 12:56:50|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1635771430000|2021-11-01 12:57:10|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1635771440000|2021-11-01 12:57:20|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1635771470000|2021-11-01 12:57:50|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|0
1635771480000|2021-11-01 12:58:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1635771490000|2021-11-01 12:58:10|2000|1999.8|2000|1999.8|2000.5|2000|2000|1999.8|0
1635771500000|2021-11-01 12:58:20|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|0
1635771510000|2021-11-01 12:58:30|2000|1999.6|2000.5|1999.8|2000.5|1999.8|2000|1999.6|0
1635771540000|2021-11-01 12:59:00||2000||2000||2000||2000|0
1635771550000|2021-11-01 12:59:10|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1635771570000|2021-11-01 12:59:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1635771590000|2021-11-01 12:59:50|2001.5||2001||2001.5||2001||0
1635771600000|2021-11-01 13:00:00|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|2000|0
1635771610000|2021-11-01 13:00:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1635771620000|2021-11-01 13:00:20|2001.5|2001|2002|2001.5|2002|2001.5|2001|2000.5|0
1635771630000|2021-11-01 13:00:30|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1635771650000|2021-11-01 13:00:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635771660000|2021-11-01 13:01:00|2002.5|2002|2002.5|2002|2003|2002|2002|2001.5|0
1635771670000|2021-11-01 13:01:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1635771690000|2021-11-01 13:01:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1635771710000|2021-11-01 13:01:50|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|0
1635771740000|2021-11-01 13:02:20|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|0
1635771770000|2021-11-01 13:02:50|2003|2002.5|2003|2002.5|2003.5|2003|2002.5|2002.5|0
1635771780000|2021-11-01 13:03:00|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|0
1635771800000|2021-11-01 13:03:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1635771810000|2021-11-01 13:03:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1635771830000|2021-11-01 13:03:50|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635771840000|2021-11-01 13:04:00|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|0
1635771850000|2021-11-01 13:04:10|2003|2003|2003.5|2003|2004|2003|2003|2003|0
1635771870000|2021-11-01 13:04:30|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635771890000|2021-11-01 13:04:50|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|0
1635771900000|2021-11-01 13:05:00|2004|2003.5|2004|2003.5|2004.5|2004|2003.5|2003|0
1635771910000|2021-11-01 13:05:10|2004.5||2004.5||2004.5||2004.5||0
1635771920000|2021-11-01 13:05:20||2004||2004||2004||2004|0
1635771940000|2021-11-01 13:05:40|2005||2004.5||2005||2004.5||0
1635771950000|2021-11-01 13:05:50|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1635771970000|2021-11-01 13:06:10|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635772000000|2021-11-01 13:06:40|2004.5|2004|2004.5|2004|2005|2004|2004.5|2004|0
1635772010000|2021-11-01 13:06:50|2005|2004.5|2005|2004|2005|2004.5|2005|2004|0
1635772020000|2021-11-01 13:07:00|2004.5|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1635772030000|2021-11-01 13:07:10|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|0
1635772050000|2021-11-01 13:07:30|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1635772060000|2021-11-01 13:07:40|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1635772080000|2021-11-01 13:08:00|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|0
1635772090000|2021-11-01 13:08:10|2005|2004.5|2005.5|2005|2006|2005.5|2005|2004.5|0
1635772100000|2021-11-01 13:08:20|2006||2005.5||2006||2005.5||0
1635772110000|2021-11-01 13:08:30|2006||2005.5||2006||2005.5||0
1635772120000|2021-11-01 13:08:40|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004.5|0
1635772130000|2021-11-01 13:08:50|2005|2005|2005.5|2005|2006|2005|2005|2004.5|0
1635772140000|2021-11-01 13:09:00|2006||2006||2006||2005.5||0
1635772150000|2021-11-01 13:09:10|2005.5|2005.5|2007|2006.5|2007|2006.5|2005.5|2005.5|0
1635772160000|2021-11-01 13:09:20|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635772170000|2021-11-01 13:09:30|2006|2005.5|2006.5|2005.5|2006.5|2005.5|2006|2005.5|0
1635772180000|2021-11-01 13:09:40||2006||2005.5||2006||2005.5|0
1635772190000|2021-11-01 13:09:50||2006||2005.5||2006||2005.5|0
1635772200000|2021-11-01 13:10:00||2006||2006||2006||2005.5|0
1635772230000|2021-11-01 13:10:30|2007|2006.5|2006|2005.5|2007|2006.5|2006|2005.5|0
1635772250000|2021-11-01 13:10:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635772260000|2021-11-01 13:11:00|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|0
1635772270000|2021-11-01 13:11:10|2007||2007||2007||2006.5||0
1635772280000|2021-11-01 13:11:20|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|0
1635772300000|2021-11-01 13:11:40|2006||2006||2006||2006||0
1635772320000|2021-11-01 13:12:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635772330000|2021-11-01 13:12:10|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2005.5|0
1635772340000|2021-11-01 13:12:20|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|0
1635772360000|2021-11-01 13:12:40|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|0
1635772370000|2021-11-01 13:12:50|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|0
1635772380000|2021-11-01 13:13:00|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|0
1635772400000|2021-11-01 13:13:20|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|0
1635772450000|2021-11-01 13:14:10|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|0
1635772460000|2021-11-01 13:14:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1635772480000|2021-11-01 13:14:40|2006.5|2006|2006.5|2006|2007|2006|2006.5|2006|0
1635772490000|2021-11-01 13:14:50|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|0
1635772510000|2021-11-01 13:15:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635772520000|2021-11-01 13:15:20|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|0
1635772530000|2021-11-01 13:15:30|2007||2006.5||2007||2006.5||0
1635772550000|2021-11-01 13:15:50|2007|2006.5|2007|2006.5|2007.5|2006.5|2007|2006.5|0
1635772570000|2021-11-01 13:16:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635772590000|2021-11-01 13:16:30|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|0
1635772620000|2021-11-01 13:17:00|2006.5||2006||2006.5||2006||0
1635772650000|2021-11-01 13:17:30|2005.5|2005|2005.5|2005|2006|2005|2005|2004.5|0
1635772660000|2021-11-01 13:17:40||2004.5||2004.5||2004.5||2004.5|0
1635772670000|2021-11-01 13:17:50|2005||2005||2005||2005||0
1635772680000|2021-11-01 13:18:00||2004||2004.5||2004.5||2004|0
1635772690000|2021-11-01 13:18:10|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1635772700000|2021-11-01 13:18:20|2004|2003.5|2004|2003.5|2004.5|2003.5|2004|2003.5|0
1635772710000|2021-11-01 13:18:30|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635772730000|2021-11-01 13:18:50|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635772740000|2021-11-01 13:19:00|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1635772750000|2021-11-01 13:19:10|2005|2004.5|2004.5|2004|2005.5|2005|2004.5|2004|0
1635772760000|2021-11-01 13:19:20|2005|2004.5|2005|2004|2005|2004.5|2005|2004|0
1635772770000|2021-11-01 13:19:30|2004.5|2003.5|2004|2003.5|2004.5|2003.5|2003.5|2003|0
1635772790000|2021-11-01 13:19:50|2003.5|2003|2003.5|2003|2004|2003|2003.5|2003|0
1635772810000|2021-11-01 13:20:10|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1635772830000|2021-11-01 13:20:30|2003.5|2003|2003.5|2002.5|2004|2003|2003|2002.5|0
1635772840000|2021-11-01 13:20:40||2003||2003||2003||2002.5|0
1635772850000|2021-11-01 13:20:50|2003|2002.5|2004|2003.5|2004|2003.5|2003|2002.5|0
1635772860000|2021-11-01 13:21:00|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635772870000|2021-11-01 13:21:10|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1635772880000|2021-11-01 13:21:20|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1635772890000|2021-11-01 13:21:30|2005|2003.5|2004.5|2003.5|2005|2004|2004|2003.5|0
1635772900000|2021-11-01 13:21:40|2004|2004|2004.5|2003.5|2004.5|2004|2004|2003.5|0
1635772910000|2021-11-01 13:21:50|2004|2004|2004.5|2004|2004.5|2004|2004|2003.5|0
1635772920000|2021-11-01 13:22:00|2004|2003.5|2004.5|2003.5|2004.5|2003.5|2004|2003.5|62
1635772930000|2021-11-01 13:22:10|2004|2004|2004.5|2004|2004.5|2004|2004|2003.5|0
1635772940000|2021-11-01 13:22:20|2005|2004.5|2005|2004|2005|2004.5|2005|2004|0
1635772990000|2021-11-01 13:23:10||2004.5||2004||2004.5||2004|0
1635773020000|2021-11-01 13:23:40|2004.5|2004.5|2005|2004.5|2005|2004.5|2004.5|2004.5|0
1635773050000|2021-11-01 13:24:10|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|0
1635773080000|2021-11-01 13:24:40|2005|2004.5|2005|2004.5|2005.5|2004.5|2005|2004.5|0
1635773090000|2021-11-01 13:24:50|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2004.5|0
1635773100000|2021-11-01 13:25:00|2005|2004.5|2005|2004.5|2005.5|2004.5|2005|2004|0
1635773120000|2021-11-01 13:25:20|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2004.5|0
1635773130000|2021-11-01 13:25:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1635773140000|2021-11-01 13:25:40|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004.5|0
1635773150000|2021-11-01 13:25:50|2005|2005|2005|2004.5|2005.5|2005|2005|2004.5|0
1635773160000|2021-11-01 13:26:00|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|0
1635773190000|2021-11-01 13:26:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1635773200000|2021-11-01 13:26:40|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1635773210000|2021-11-01 13:26:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|0
1635773220000|2021-11-01 13:27:00|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|0
1635773230000|2021-11-01 13:27:10|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|0
1635773240000|2021-11-01 13:27:20|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635773250000|2021-11-01 13:27:30|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2004.5|0
1635773260000|2021-11-01 13:27:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635773270000|2021-11-01 13:27:50|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|0
1635773280000|2021-11-01 13:28:00|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|0
1635773290000|2021-11-01 13:28:10|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|0
1635773310000|2021-11-01 13:28:30|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|0
1635773320000|2021-11-01 13:28:40|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|0
1635773330000|2021-11-01 13:28:50|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1635773390000|2021-11-01 13:29:50|2004|2003.5|2004.5|2003.5|2004.5|2004|2003.5|2003|0
1635773400000|2021-11-01 13:30:00|2004|2004|2005|2004.5|2005.5|2005|2004|2003.5|0
1635773410000|2021-11-01 13:30:10|2004.5|2004|2005.5|2005|2006.5|2006|2004.5|2004|0
1635773420000|2021-11-01 13:30:20|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2003.5|0
1635773430000|2021-11-01 13:30:30|2005|2003.5|2005|2004|2005|2004|2004.5|2003.5|0
1635773440000|2021-11-01 13:30:40|2004.5|2003.5|2005|2004.5|2005|2004.5|2004.5|2003.5|0
1635773450000|2021-11-01 13:30:50|2005.5|2005|2005|2004.5|2005.5|2005|2005|2004.5|0
1635773460000|2021-11-01 13:31:00|2005.5|2005|2007|2006.5|2007|2006.5|2005|2005|0
1635773470000|2021-11-01 13:31:10|2007.5|2007|2006.5|2006|2008|2007.5|2005.5|2005|0
1635773480000|2021-11-01 13:31:20|2007|2006.5|2005.5|2005|2007|2006.5|2005|2004.5|0
1635773490000|2021-11-01 13:31:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004|0
1635773500000|2021-11-01 13:31:40|2005|2004.5|2004|2003.5|2005.5|2004.5|2004|2003|0
1635773510000|2021-11-01 13:31:50|2003.5|2003|2004.5|2004|2004.5|2004|2002.5|2002|0
1635773520000|2021-11-01 13:32:00|2005|2003.5|2005|2004.5|2005.5|2004.5|2004.5|2003.5|0
1635773530000|2021-11-01 13:32:10|2005.5|2005|2005|2004.5|2005.5|2005|2005|2004.5|0
1635773540000|2021-11-01 13:32:20|2005.5|2005|2005.5|2005|2006|2005.5|2005|2005|0
1635773550000|2021-11-01 13:32:30|2006|2005.5|2005.5|2005|2006|2005.5|2005|2004.5|0
1635773560000|2021-11-01 13:32:40|2006|2005.5|2005.5|2004.5|2006|2005.5|2005.5|2004.5|0
1635773570000|2021-11-01 13:32:50|2005||2005||2005||2005||0
1635773580000|2021-11-01 13:33:00|2004.5|2004|2003.5|2003|2004.5|2004|2003|2002.5|0
1635773590000|2021-11-01 13:33:10|2004|2003.5|2004|2003.5|2004|2003.5|2003|2002.5|0
1635773600000|2021-11-01 13:33:20|2004.5|2004|2002.5|2002|2005|2004.5|2002.5|2002|0
1635773610000|2021-11-01 13:33:30|2002|2001.5|2003|2002|2003|2002.5|2001.5|2001|0
1635773620000|2021-11-01 13:33:40|2003.5|2002.5|2003|2002.5|2004|2003.5|2002.5|2002|0
1635773630000|2021-11-01 13:33:50|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1635773640000|2021-11-01 13:34:00|2004.5|2004|2006|2005.5|2006.5|2005.5|2004.5|2004|0
1635773650000|2021-11-01 13:34:10|2005.5|2005|2006|2005.5|2006|2005.5|2004.5|2003.5|0
1635773660000|2021-11-01 13:34:20|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005|0
1635773670000|2021-11-01 13:34:30|2006.5|2006|2005|2004.5|2006.5|2006|2005|2004.5|0
1635773680000|2021-11-01 13:34:40|2004.5|2004|2004.5|2004|2004.5|2004.5|2004|2003.5|0
1635773690000|2021-11-01 13:34:50|2005|2004.5|2004.5|2004|2005.5|2005|2004.5|2004|0
1635773700000|2021-11-01 13:35:00|2004|2003.5|2005.5|2005|2006.5|2006|2004|2003.5|0
1635773710000|2021-11-01 13:35:10|2006|2005.5|2006|2005.5|2006.5|2006|2005.5|2005|0
1635773720000|2021-11-01 13:35:20|2005.5|2005|2005|2004.5|2006|2005.5|2005|2004.5|0
1635773730000|2021-11-01 13:35:30|2005.5|2005|2006|2005|2007|2006.5|2005.5|2004.5|0
1635773740000|2021-11-01 13:35:40|2005.5|2004.5|2005.5|2005|2005.5|2005|2004.5|2004|0
1635773750000|2021-11-01 13:35:50|2006|2005.5|2006|2005.5|2006.5|2005.5|2005.5|2004.5|0
1635773760000|2021-11-01 13:36:00|2006.5|2005|2006.5|2005.5|2006.5|2006|2006|2005|0
1635773770000|2021-11-01 13:36:10|2006|2005|2006|2005.5|2006.5|2005.5|2005.5|2005|0
1635773780000|2021-11-01 13:36:20|2005.5|2005|2006|2005.5|2006|2005.5|2005|2004.5|0
1635773790000|2021-11-01 13:36:30|2006.5|2006|2006|2005|2006.5|2006|2005.5|2004.5|0
1635773800000|2021-11-01 13:36:40|2005.5|2004.5|2006|2005.5|2006.5|2005.5|2005|2004|0
1635773810000|2021-11-01 13:36:50|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|0
1635773820000|2021-11-01 13:37:00|2006.5|2006|2006|2005.5|2006.5|2006|2005.5|2004.5|0
1635773830000|2021-11-01 13:37:10|2006.5||2006||2006.5||2006||0
1635773840000|2021-11-01 13:37:20|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|0
1635773850000|2021-11-01 13:37:30|2006|2005.5|2006.5|2006|2007|2006.5|2006|2005.5|0
1635773860000|2021-11-01 13:37:40|2007|2006.5|2006|2005.5|2007|2006.5|2006|2005|0
1635773870000|2021-11-01 13:37:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1635773880000|2021-11-01 13:38:00|2007|2006.5|2009.5|2009|2009.5|2009|2007|2006.5|0
1635773890000|2021-11-01 13:38:10|2009|2008.5|2009.5|2009|2010|2009.5|2009|2008.5|0
1635773900000|2021-11-01 13:38:20|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009|0
1635773910000|2021-11-01 13:38:30|2010|2009|2009.5|2009|2010|2009|2009.5|2009|0
1635773920000|2021-11-01 13:38:40|2009|2008.5|2008.5|2008|2009.5|2009|2008.5|2007.5|0
1635773930000|2021-11-01 13:38:50|2008|2007.5|2009|2008|2009|2008|2008|2007.5|0
1635773940000|2021-11-01 13:39:00|2009.5|2008.5|2010|2009|2010|2009.5|2009.5|2008.5|0
1635773950000|2021-11-01 13:39:10|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|0
1635773960000|2021-11-01 13:39:20|2009.5|2009|2009|2008.5|2009.5|2009.5|2008.5|2008|0
1635773970000|2021-11-01 13:39:30|2008.5|2008|2008|2007.5|2009|2008|2008|2007.5|0
1635773980000|2021-11-01 13:39:40|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|0
1635774000000|2021-11-01 13:40:00|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|0
1635774010000|2021-11-01 13:40:10|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|0
1635774020000|2021-11-01 13:40:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2008.5|0
1635774030000|2021-11-01 13:40:30|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|0
1635774040000|2021-11-01 13:40:40|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|0
1635774050000|2021-11-01 13:40:50|2008.5|2008|2009|2008|2009|2008.5|2008.5|2008|0
1635774060000|2021-11-01 13:41:00|2008.5|2008.5|2008|2007.5|2009|2008.5|2008|2007|0
1635774070000|2021-11-01 13:41:10|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2006.5|0
1635774080000|2021-11-01 13:41:20|2007|2006.5|2007|2006.5|2007.5|2006.5|2006.5|2006|0
1635774090000|2021-11-01 13:41:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006|0
1635774100000|2021-11-01 13:41:40|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|0
1635774110000|2021-11-01 13:41:50|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|0
1635774120000|2021-11-01 13:42:00|2007|2006.5|2008|2007|2008|2007.5|2007|2006.5|0
1635774130000|2021-11-01 13:42:10|2008.5|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|235
1635774140000|2021-11-01 13:42:20|2008|2007.5|2008|2007.5|2008.5|2008|2007.5|2007|0
1635774150000|2021-11-01 13:42:30|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|0
1635774160000|2021-11-01 13:42:40|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007|0
1635774170000|2021-11-01 13:42:50|2007.5|2007|2007.5|2007|2008|2007.5|2007.5|2007|0
1635774180000|2021-11-01 13:43:00|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|0
1635774190000|2021-11-01 13:43:10|2007|2006.5|2007|2006.5|2007|2007|2006.5|2006|0
1635774200000|2021-11-01 13:43:20|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|0
1635774210000|2021-11-01 13:43:30|2007|2006.5|2005.5|2005|2007|2006.5|2005|2004.5|0
1635774220000|2021-11-01 13:43:40|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1635774230000|2021-11-01 13:43:50|2006|2004.5|2004.5|2004|2006|2004.5|2004.5|2003.5|0
1635774240000|2021-11-01 13:44:00|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004|0
1635774250000|2021-11-01 13:44:10|2005|2004|2004.5|2004|2005|2004|2004.5|2004|0
1635774260000|2021-11-01 13:44:20|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004|0
1635774270000|2021-11-01 13:44:30|2004.5|2004|2005|2004.5|2005.5|2004.5|2004.5|2004|0
1635774280000|2021-11-01 13:44:40|2004.5|2004|2004.5|2004|2004.5|2004.5|2004.5|2004|0
1635774290000|2021-11-01 13:44:50|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1635774300000|2021-11-01 13:45:00|2005.5|2005|2006.5|2006|2006.5|2006|2005|2005|0
1635774310000|2021-11-01 13:45:10|2006|2005.5|2006|2005.5|2006.5|2005.5|2005.5|2005|0
1635774320000|2021-11-01 13:45:20|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|0
1635774330000|2021-11-01 13:45:30|2005.5|2005|2005|2004.5|2005.5|2005.5|2005|2004.5|0
1635774340000|2021-11-01 13:45:40|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1635774350000|2021-11-01 13:45:50|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|0
1635774360000|2021-11-01 13:46:00|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2003.5|0
1635774370000|2021-11-01 13:46:10|2005|2003.5|2003|2002.5|2005|2003.5|2003|2002.5|0
1635774380000|2021-11-01 13:46:20|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|0
1635774390000|2021-11-01 13:46:30|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|0
1635774400000|2021-11-01 13:46:40|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|0
1635774410000|2021-11-01 13:46:50|2003|2002.5|2004.5|2004|2004.5|2004|2003|2002.5|0
1635774420000|2021-11-01 13:47:00|2005|2003.5|2005.5|2004.5|2005.5|2004.5|2004.5|2003.5|0
1635774430000|2021-11-01 13:47:10|2005|2004|2004.5|2004|2005.5|2004|2004.5|2003.5|0
1635774440000|2021-11-01 13:47:20|2004|2003.5|2004.5|2003.5|2004.5|2004|2003.5|2003|0
1635774450000|2021-11-01 13:47:30|2004|2004|2003|2002.5|2004|2004|2002.5|2002|0
1635774460000|2021-11-01 13:47:40|2003.5|2002|2002.5|2002|2003.5|2002.5|2002.5|2002|0
1635774470000|2021-11-01 13:47:50|2003|2002.5|2002|2001|2003|2002.5|2002|2001|0
1635774480000|2021-11-01 13:48:00|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2000.5|0
1635774490000|2021-11-01 13:48:10|2001|2000.5|2001|2000.5|2001|2001|2000.5|2000|0
1635774500000|2021-11-01 13:48:20|2000.5|2000|1999.4|1999|2000.5|2000.5|1999.4|1999|0
1635774510000|2021-11-01 13:48:30|1999.6|1999.2|1999|1998.6|2000|1999.6|1998.8|1998.4|0
1635774520000|2021-11-01 13:48:40|1999.2|1998.4|1999.6|1999.4|1999.6|1999.4|1999|1998.4|0
1635774530000|2021-11-01 13:48:50|1999.8|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.4|0
1635774540000|2021-11-01 13:49:00|1999.8|1999.4|1998.8|1998.6|2000.5|1999.8|1998.8|1998.4|0
1635774550000|2021-11-01 13:49:10|1999|1998.8|1998.4|1998|1999.2|1998.8|1998|1997.6|0
1635774560000|2021-11-01 13:49:20|1998.2|1997.8|1999|1998.4|1999|1998.6|1998|1997.6|0
1635774570000|2021-11-01 13:49:30|1998.8|1998.6|1999.6|1999.4|1999.6|1999.4|1998.6|1998.4|0
1635774580000|2021-11-01 13:49:40|1999.8|1999.6|1999.8|1999.2|2000|1999.8|1999|1998.6|0
1635774590000|2021-11-01 13:49:50|1999.6|1999|2000.5|1999.6|2000.5|1999.8|1999.4|1999|0
1635774600000|2021-11-01 13:50:00|2000|1999.8|2000|1999.6|2000.5|1999.8|1999.8|1999.4|0
1635774610000|2021-11-01 13:50:10|1999.8|1999.4|2000|1999.8|2000|1999.8|1999.4|1999|0
1635774620000|2021-11-01 13:50:20|1999.8|1999.6|1999|1998.4|1999.8|1999.6|1998.6|1998.2|0
1635774630000|2021-11-01 13:50:30|1998.8|1998.6|1999|1998.8|2000.5|1999.8|1998.8|1998.6|0
1635774640000|2021-11-01 13:50:40|1999.2|1999|2000|1999.6|2000|1999.8|1999.2|1999|0
1635774650000|2021-11-01 13:50:50|2000.5|1999.8|2000.5|2000|2000.5|2000|1999.8|1999.4|0
1635774660000|2021-11-01 13:51:00|2000|1999.8|1999.6|1999.2|2000.5|2000|1999.2|1998.6|0
1635774670000|2021-11-01 13:51:10|1999.8|1999.4|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|0
1635774680000|2021-11-01 13:51:20|2001|2000|2001.5|2001|2001.5|2001|2000.5|2000|0
1635774690000|2021-11-01 13:51:30|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635774700000|2021-11-01 13:51:40|2002|2000.5|2001.5|2000.5|2002|2001|2001|2000|0
1635774710000|2021-11-01 13:51:50|2001|2000|2001|2000|2001|2000.5|2000.5|2000|0
1635774720000|2021-11-01 13:52:00|2001.5|2000.5|2001.5|2000.5|2001.5|2001|2001|2000|0
1635774730000|2021-11-01 13:52:10|2001||2001.5||2001.5||2001||0
1635774740000|2021-11-01 13:52:20|2001||2001.5||2001.5||2001||0
1635774750000|2021-11-01 13:52:30|2001|2001|2002|2001.5|2002|2001.5|2001|2001|0
1635774760000|2021-11-01 13:52:40|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|0
1635774770000|2021-11-01 13:52:50|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635774780000|2021-11-01 13:53:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1635774800000|2021-11-01 13:53:20|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|0
1635774810000|2021-11-01 13:53:30|2001|2000.5|2000|1999.8|2001|2001|2000|1999.4|0
1635774820000|2021-11-01 13:53:40|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|0
1635774830000|2021-11-01 13:53:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1635774840000|2021-11-01 13:54:00|2001|1999.8|1999|1998.6|2001|1999.8|1999|1998.6|0
1635774850000|2021-11-01 13:54:10|1998.8|1998.8|1998.8|1998.4|1999.2|1999|1998.6|1998.2|0
1635774860000|2021-11-01 13:54:20|1999|1998.6|1999|1998.8|1999.4|1999.2|1999|1998.6|0
1635774870000|2021-11-01 13:54:30|1999.2|1999|1999.4|1999|1999.4|1999|1999.2|1998.8|0
1635774880000|2021-11-01 13:54:40|1999.6|1999.2|1999.6|1999.4|2000|1999.8|1999.6|1999.2|0
1635774890000|2021-11-01 13:54:50|1999.8|1999.6|1999.6|1999.2|2000|1999.6|1999.4|1999.2|0
1635774900000|2021-11-01 13:55:00|1999.8|1999.4|2000.5|2000|2001|2000.5|1999.8|1999.4|0
1635774910000|2021-11-01 13:55:10|2000|1999.8|1998.4|1998|2000.5|1999.8|1998.4|1998|0
1635774920000|2021-11-01 13:55:20|1998.6|1998.2|1997.6|1997.2|1998.6|1998.2|1997.4|1997|0
1635774930000|2021-11-01 13:55:30|1997.8|1997.4|1998.4|1998|1998.4|1998|1997.6|1997.2|0
1635774940000|2021-11-01 13:55:40|1998.6|1998.2|1999|1998.8|1999.2|1998.8|1998.6|1998.2|0
1635774950000|2021-11-01 13:55:50|1999.2|1999|1999.4|1998.8|1999.4|1999.2|1999.2|1998.8|0
1635774960000|2021-11-01 13:56:00|1999.6|1999|1999.6|1999.2|2000|1999.8|1999.6|1999|0
1635774970000|2021-11-01 13:56:10|1999.8|1999.4|2000.5|1999.8|2000.5|2000|1999.8|1999.4|0
1635774980000|2021-11-01 13:56:20|2000|1999.6|2000|1999.8|2000|1999.8|2000|1999.6|0
1635774990000|2021-11-01 13:56:30|1999.8|1999.6|1999.6|1999.2|2000.5|2000|1999.2|1998.8|0
1635775000000|2021-11-01 13:56:40|1999.4|1999|1999|1998.4|1999.4|1999|1998.8|1998.4|0
1635775010000|2021-11-01 13:56:50|1998.8|1998.6|1999.4|1999.2|1999.6|1999.2|1998.8|1998.6|0
1635775020000|2021-11-01 13:57:00|1999.6|1999|1999.6|1999.2|2000|1999.8|1999.4|1999|0
1635775030000|2021-11-01 13:57:10|1999.4|1999|1999.2|1998.8|1999.4|1999|1999|1998.8|0
1635775040000|2021-11-01 13:57:20|1999|1998.6|1999.6|1999.2|1999.8|1999.2|1999|1998.6|0
1635775050000|2021-11-01 13:57:30|1999.8|1999.4|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|0
1635775060000|2021-11-01 13:57:40|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.8|1999.6|0
1635775070000|2021-11-01 13:57:50|2000|1999.6|1999.4|1999|2000|1999.8|1999.4|1999|0
1635775080000|2021-11-01 13:58:00|1999.2|1998.8|1998.6|1998.4|1999.2|1998.8|1998.6|1998.4|0
1635775090000|2021-11-01 13:58:10|1998.8||1998.8||1998.8||1998.8||0
1635775100000|2021-11-01 13:58:20|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|0
1635775110000|2021-11-01 13:58:30|1998.6|1998.4|1998.4|1998|1998.8|1998.4|1998|1997.6|0
1635775120000|2021-11-01 13:58:40|1998.6|1998.2|1998|1997.8|1998.8|1998.4|1998|1997.8|0
1635775130000|2021-11-01 13:58:50|1998.2|1998|1996.4|1996|1998.4|1998|1996|1995.4|0
1635775140000|2021-11-01 13:59:00|1996.6|1996.2|1995.8|1995.4|1996.8|1996.4|1995.4|1995.2|0
1635775150000|2021-11-01 13:59:10|1995.6|1995.2|1995.6|1995.2|1995.8|1995.2|1995.4|1995.2|0
1635775160000|2021-11-01 13:59:20|1995.8|1995.4|1995.8|1995.4|1996.2|1995.8|1995.6|1995.2|0
1635775170000|2021-11-01 13:59:30|1995.6|1995.2|1995.8|1995.2|1995.8|1995.2|1995.6|1995.2|0
1635775180000|2021-11-01 13:59:40|1996|1995.4|1996.6|1996.2|1996.8|1996.4|1996|1995.4|0
1635775190000|2021-11-01 13:59:50|1996.4|1996|1996.4|1995.6|1996.8|1996|1995.8|1995.6|0
1635775200000|2021-11-01 14:00:00|1996.6|1995.8|1996.4|1995.6|1998|1997.4|1995.6|1995.2|0
1635775210000|2021-11-01 14:00:10|1996.6|1995.8|1996.2|1995.6|1996.8|1996.4|1996|1995.6|0
1635775220000|2021-11-01 14:00:20|1996|1995.4|1995|1994.4|1996|1995.6|1994|1993.6|0
1635775230000|2021-11-01 14:00:30|1995.2|1994.6|1994|1993.6|1995.2|1994.8|1994|1993.6|0
1635775240000|2021-11-01 14:00:40|1994.2|1993.8|1993.6|1993.2|1994.4|1993.8|1993.2|1993|0
1635775250000|2021-11-01 14:00:50|1993.4|1993|1995|1994.6|1995.4|1995|1993|1992.6|0
1635775260000|2021-11-01 14:01:00|1995.2|1994.8|1993|1992.6|1995.4|1994.8|1992.6|1992|280
1635775270000|2021-11-01 14:01:10|1992.8|1992.2|1992.6|1992.2|1993.2|1992.6|1992.2|1992|0
1635775280000|2021-11-01 14:01:20|1992.4|1992|1992.8|1992.2|1993.2|1992.8|1992.4|1992|0
1635775290000|2021-11-01 14:01:30|1992.6|1992|1991.6|1991|1992.6|1992|1991.2|1991|0
1635775300000|2021-11-01 14:01:40|1991.8|1991.2|1991.4|1991|1991.8|1991.4|1991.2|1991|0
1635775310000|2021-11-01 14:01:50|1991.2|1990.8|1991.4|1991|1991.8|1991.4|1991|1990.6|0
1635775320000|2021-11-01 14:02:00|1991.6|1991.2|1991.4|1991.2|1991.8|1991.2|1989.8|1989.4|15938
1635775330000|2021-11-01 14:02:10|1991.8|1991|1991.2|1991|1991.8|1991.2|1991.2|1991|5785
1635775340000|2021-11-01 14:02:20|1991.4|1990.8|1991.4|1991|1991.8|1991.4|1991|1990.6|5498
1635775350000|2021-11-01 14:02:30|1991.2|1990.6|1991|1990.8|1991.4|1990.8|1990.8|1990.4|5507
1635775360000|2021-11-01 14:02:40|1991.2|1991|1991.8|1991.4|1991.8|1991.4|1991.2|1990.8|5723
1635775370000|2021-11-01 14:02:50|1991.6|1991.2|1991.4|1991|1991.8|1991.4|1991|1990.8|5797
1635775380000|2021-11-01 14:03:00|1991.6|1990.8|1991|1990.6|1991.6|1990.8|1990.2|1990|1455
1635775390000|2021-11-01 14:03:10|1990.8|1990.4|1991.4|1991|1991.6|1991.2|1990.8|1990.2|305
1635775400000|2021-11-01 14:03:20|1991.2|1991.2|1990.4|1990|1991.4|1991.2|1989.4|1989.2|4618
1635775410000|2021-11-01 14:03:30|1990|1989.8|1988.8|1988.4|1990|1990|1988.8|1988.4|15135
1635775420000|2021-11-01 14:03:40|1988.6|1988.2|1988|1987.6|1988.6|1988.4|1987.8|1987.6|7246
1635775430000|2021-11-01 14:03:50|1987.6|1987.4|1988.4|1988|1988.4|1988.2|1987.6|1987.2|1772
1635775440000|2021-11-01 14:04:00|1988.2|1987.8|1987.4|1987|1988.2|1987.8|1987|1986.6|8743
1635775450000|2021-11-01 14:04:10|1987.6|1987.2|1988|1987.6|1988|1987.8|1986.8|1986.4|4122
1635775460000|2021-11-01 14:04:20|1987.8|1987.4|1987.4|1986.8|1988|1987.4|1987|1986.6|7635
1635775470000|2021-11-01 14:04:30|1987.2|1987.4|1987.4|1987|1987.6|1987.4|1987.2|1986.8|2548
1635775480000|2021-11-01 14:04:40|1987.2|1987.2|1987.2|1986.8|1987.6|1987.2|1987|1986.6|8370
1635775490000|2021-11-01 14:04:50|1987.4|1987|1987.6|1987.2|1987.6|1987.2|1987|1986.6|4527
1635775500000|2021-11-01 14:05:00|1987.4|1987|1988.2|1988|1988.6|1988|1987.2|1986.8|5094
1635775510000|2021-11-01 14:05:10|1988.4|1988.2|1988.6|1988.2|1989.6|1989.2|1988.4|1988.2|14177
1635775520000|2021-11-01 14:05:20|1988.4|1988.4|1989.4|1988.8|1989.6|1989.2|1988.4|1988|8069
1635775530000|2021-11-01 14:05:30|1989.2|1988.6|1989.2|1988.8|1989.4|1988.8|1989|1988.4|5177
1635775540000|2021-11-01 14:05:40|1989.4|1989|1989.8|1989.2|1990|1989.6|1989|1988.8|18035
1635775550000|2021-11-01 14:05:50|1990|1989.4|1990.2|1989.8|1990.2|1989.8|1989.8|1989.4|10722
1635775560000|2021-11-01 14:06:00|1990.4|1990|1991.2|1990.8|1991.2|1991|1990.4|1990|2608
1635775570000|2021-11-01 14:06:10|1991|1990.6|1989.8|1989.4|1991|1990.6|1989.2|1989|10823
1635775580000|2021-11-01 14:06:20|1989.6|1989.2|1989.8|1989.6|1990|1989.6|1989.4|1988.8|7478
1635775590000|2021-11-01 14:06:30|1990|1989.4|1990.2|1989.6|1990.2|1989.8|1989.6|1989.2|4949
1635775600000|2021-11-01 14:06:40|1990|1989.8|1991.4|1990.8|1991.4|1990.8|1990|1989.8|6518
1635775610000|2021-11-01 14:06:50|1991.2|1990.6|1991.6|1991.2|1991.8|1991.6|1991|1990.6|2977
1635775620000|2021-11-01 14:07:00|1991.8|1991|1991.4|1991.2|1992|1991.6|1991.2|1991|3288
1635775630000|2021-11-01 14:07:10|1991.2|1991|1991.2|1990.8|1991.4|1991.2|1990.8|1990.4|5088
1635775640000|2021-11-01 14:07:20|1991|1990.6|1992|1991.4|1992|1991.4|1990.8|1990.4|5149
1635775650000|2021-11-01 14:07:30|1991.6|1991.6|1991.6|1990.8|1991.8|1991.8|1991.2|1990.6|3401
1635775660000|2021-11-01 14:07:40|1991.4|1991|1991.4|1991.2|1991.6|1991.2|1991.2|1990.8|200
1635775670000|2021-11-01 14:07:50|1991.2|1991|1991.2|1990.8|1991.4|1991.2|1991|1990.6|8320
1635775680000|2021-11-01 14:08:00|1991.4|1991|1992.2|1992|1992.2|1992|1991.4|1991|4303
1635775690000|2021-11-01 14:08:10|1992.4|1991.8|1992.8|1992.4|1993|1992.4|1992.4|1991.8|5000
1635775700000|2021-11-01 14:08:20|1993|1992.6|1992.6|1992.2|1993.4|1993|1992.2|1992|2415
1635775710000|2021-11-01 14:08:30|1992.8|1992.4|1992.2|1992|1992.8|1992.4|1992|1991.8|12974
1635775720000|2021-11-01 14:08:40|1992.4|1992.2|1992.4|1991.8|1992.8|1992.4|1992.2|1991.8|2043
1635775730000|2021-11-01 14:08:50|1992.2|1992|1992.8|1992.4|1992.8|1992.4|1992.2|1992|1283
1635775740000|2021-11-01 14:09:00|1993|1992.6|1992.4|1992|1993.2|1992.6|1992|1991.8|4161
1635775750000|2021-11-01 14:09:10|1992.2|1991.8|1992.4|1991.8|1992.4|1992|1992|1991.8|202
1635775760000|2021-11-01 14:09:20|1992.2|1992|1992.4|1992|1992.4|1992.2|1992|1991.8|5157
1635775770000|2021-11-01 14:09:30|1992.6|1992.2|1993.6|1993.2|1994|1993.6|1992.6|1992.2|5322
1635775780000|2021-11-01 14:09:40|1993.4|1993|1993.4|1993|1993.6|1993.2|1993.2|1992.6|4288
1635775790000|2021-11-01 14:09:50|1993.6|1993.2|1993.4|1993|1993.6|1993.4|1993.4|1993|537
1635775800000|2021-11-01 14:10:00|1993.6|1992.8|1993.2|1992.8|1993.8|1993.4|1992.4|1992|5602
1635775810000|2021-11-01 14:10:10|1993|1992.6|1993|1992.6|1993.2|1992.8|1992.6|1992.2|2178
1635775820000|2021-11-01 14:10:20|1992.8|1992.4|1993.4|1993|1993.4|1993|1992.8|1992.4|1011
1635775830000|2021-11-01 14:10:30|1993.6|1993.2|1994|1993.6|1994|1993.6|1993.2|1993|2124
1635775840000|2021-11-01 14:10:40|1994.2|1993.8|1996.4|1996|1996.6|1996.2|1994|1993.8|72324
1635775850000|2021-11-01 14:10:50|1996.2|1995.8|1995.6|1995.2|1996.6|1996.2|1995.6|1995.2|11132
1635775860000|2021-11-01 14:11:00|1995.4|1995|1995.2|1995|1995.8|1995.4|1995|1994.4|93743
1635775870000|2021-11-01 14:11:10|1995.4|1995.2|1995.6|1995.2|1995.6|1995.4|1995.4|1995|9543
1635775880000|2021-11-01 14:11:20|1995.8|1995.4|1995.4|1995|1996|1995.8|1995.2|1995|16222
1635775890000|2021-11-01 14:11:30|1995.2|1995.2|1995.2|1995|1995.2|1995.2|1995.2|1995|2292
1635775900000|2021-11-01 14:11:40|1995.4|1995.2|1995.4|1995.2|1996.2|1995.8|1995.2|1995|122019
1635775910000|2021-11-01 14:11:50|1995.6|1995.4|1995.8|1995.2|1995.8|1995.4|1995.6|1995.2|1075
1635775920000|2021-11-01 14:12:00|1996|1995.4|1996.8|1996.4|1996.8|1996.6|1996|1995.4|6948
1635775930000|2021-11-01 14:12:10|1996.6|1996.6|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|3701
1635775940000|2021-11-01 14:12:20|1996.6|1996.6|1996.4|1995.8|1996.8|1996.6|1996|1995.8|19091
1635775950000|2021-11-01 14:12:30|1996.2|1995.6|1995.8|1995.4|1996.2|1995.8|1995.4|1995.2|22043
1635775960000|2021-11-01 14:12:40|1996|1995.6|1996.2|1995.8|1996.2|1996|1996|1995.6|1678
1635775970000|2021-11-01 14:12:50|1996.4||1996.2||1996.4||1996.2||0
1635775980000|2021-11-01 14:13:00|1996|1995.6|1995.6|1995.2|1996|1995.6|1995.4|1995.2|2090
1635775990000|2021-11-01 14:13:10|1995.4|1995|1995.4|1995|1995.6|1995.2|1995.4|1995|4293
1635776000000|2021-11-01 14:13:20|1995.2|1995.2|1995.6|1995.4|1995.6|1995.4|1995.2|1995|20480
1635776010000|2021-11-01 14:13:30|1995.8|1995.2|1995.8|1995.6|1995.8|1995.6|1995.6|1995.2|2498
1635776020000|2021-11-01 14:13:40|1996|1995.4|1996.4|1996|1996.4|1996|1996|1995.4|2432
1635776030000|2021-11-01 14:13:50|1996.6||1996.4||1996.6||1996.2||1629
1635776040000|2021-11-01 14:14:00|1996.6|1996.2|1997.4|1997|1997.8|1997.4|1996.6|1996.2|5723
1635776050000|2021-11-01 14:14:10|1997.2|1997.2|1997.4|1997|1997.8|1997.4|1997.2|1997|1238
1635776060000|2021-11-01 14:14:20|1997.6|1997.2|1997.6|1997.2|1998.4|1997.8|1997.4|1997.2|6805
1635776070000|2021-11-01 14:14:30|1997.8|1997.4|1997.4|1997.2|1998.2|1997.8|1997.4|1997.2|5388
1635776080000|2021-11-01 14:14:40|1997.6|1997|1998|1997.6|1998|1997.6|1997.6|1997|2538
1635776090000|2021-11-01 14:14:50|1997.8|1997.4|1997.8|1997.2|1997.8|1997.6|1997.4|1997.2|619
1635776100000|2021-11-01 14:15:00|1997.6|1997.4|1997.8|1997.4|1998|1997.6|1997.6|1997.2|1229
1635776110000|2021-11-01 14:15:10|1998|1997.6|1998|1997.6|1998.4|1998|1997.8|1997.2|7576
1635776120000|2021-11-01 14:15:20|1997.8|1997.8|1998|1997.6|1998|1997.8|1997.8|1997.6|101
1635776130000|2021-11-01 14:15:30|1998.2|1997.8|1998.4|1998.2|1998.6|1998.2|1998.2|1997.8|1358
1635776140000|2021-11-01 14:15:40|1998.2|1998|1998.4|1998|1998.4|1998|1998|1997.6|887
1635776150000|2021-11-01 14:15:50|1998.6|1998.2|1998.6|1998.2|1999|1998.6|1998.4|1998|3247
1635776160000|2021-11-01 14:16:00|1998.4||1998.4||1998.6||1998.4||600
1635776170000|2021-11-01 14:16:10|1998.6|1998.4|1998.4|1998.2|1998.8|1998.4|1998.4|1998|1432
1635776180000|2021-11-01 14:16:20|1998.2|1998|1998|1997.6|1998.4|1998.2|1997.8|1997.4|5208
1635776190000|2021-11-01 14:16:30|1998.2|1997.8|1998.2|1997.8|1999|1998.4|1998.2|1997.8|6851
1635776200000|2021-11-01 14:16:40|1998|1997.6|1998|1997.6|1998|1997.6|1997.8|1997.6|0
1635776210000|2021-11-01 14:16:50|1997.8|1997.8|1999.4|1999|1999.6|1999.2|1997.8|1997.4|9092
1635776220000|2021-11-01 14:17:00|1999.2|1998.8|1999.8|1999.6|1999.8|1999.6|1999.2|1998.8|2156
1635776230000|2021-11-01 14:17:10|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|3974
1635776240000|2021-11-01 14:17:20||2000||1999.8||2000||1999.8|0
1635776250000|2021-11-01 14:17:30|2001|2000|2001|2000.5|2001|2000.5|2001|1999.8|5552
1635776260000|2021-11-01 14:17:40|2000.5|2000|2000.5|1999.8|2000.5|2000|1999.8|1999.6|8975
1635776270000|2021-11-01 14:17:50|2000|1999.4|1999|1998.4|2000.5|1999.4|1998.6|1998.4|8974
1635776280000|2021-11-01 14:18:00|1999.2|1998.6|1999|1998.6|1999.8|1999.4|1999|1998.6|11337
1635776290000|2021-11-01 14:18:10|1998.8|1998.4|1999.2|1998.8|1999.2|1998.8|1998.6|1998.2|2601
1635776300000|2021-11-01 14:18:20|1999|1998.6|1998.8|1998.4|1999|1998.6|1998.4|1998|1138
1635776310000|2021-11-01 14:18:30|1999|1998.6|1999|1998.6|1999.4|1999|1998.8|1998.4|10168
1635776320000|2021-11-01 14:18:40|1999.2|1998.8|1999.8|1999.6|1999.8|1999.6|1999.2|1998.8|8804
1635776330000|2021-11-01 14:18:50|2000|1999.8|2001|2000|2001|2000.5|2000|1999.8|5444
1635776340000|2021-11-01 14:19:00|2000.5|2000.5|2001.5|2001|2001.5|2001|2000.5|2000.5|934
1635776350000|2021-11-01 14:19:10|2001|2000.5|2001|2000.5|2001|2001|2001|2000|300
1635776360000|2021-11-01 14:19:20|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|11289
1635776370000|2021-11-01 14:19:30|2000.5|2000|2000.5|2000|2000.5|2000.5|2000.5|2000|1404
1635776380000|2021-11-01 14:19:40|2000|1999.8|2000.5|2000|2000.5|2000|1999.8|1999.4|4936
1635776390000|2021-11-01 14:19:50|2000|1999.8|2000|1999.6|2000.5|1999.8|1999.6|1999.2|850
1635776400000|2021-11-01 14:20:00|2000.5|1999.8|2000.5|1999.8|2001|2000.5|2000|1999.8|15860
1635776410000|2021-11-01 14:20:10|2000|2000|2000.5|2000|2001|2000.5|2000|2000|13020
1635776420000|2021-11-01 14:20:20|2000|1999.8|2000.5|2000|2001|2000.5|2000|1999.8|7406
1635776430000|2021-11-01 14:20:30|2001|2000.5|2001|2000.5|2001|2000.5|2000|1999.8|29329
1635776440000|2021-11-01 14:20:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1635776450000|2021-11-01 14:20:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|7800
1635776460000|2021-11-01 14:21:00|2000.5|2000|2000.5|1999.8|2000.5|2000|1999.6|1999.2|35847
1635776470000|2021-11-01 14:21:10|2001|2000|2000.5|2000|2001|2000.5|2000.5|1999.8|3311
1635776480000|2021-11-01 14:21:20|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|4280
1635776490000|2021-11-01 14:21:30|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|4616
1635776500000|2021-11-01 14:21:40|2002.5|2002|2001.5|2001|2002.5|2002|2001.5|2000.5|2338
1635776510000|2021-11-01 14:21:50|2001|2000.5|2000.5|2000|2001.5|2000.5|2000.5|2000|2298
1635776520000|2021-11-01 14:22:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|5312
1635776530000|2021-11-01 14:22:10|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|2418
1635776540000|2021-11-01 14:22:20|2001.5|2000.5|2001|2000.5|2002|2001|2000.5|2000|3976
1635776550000|2021-11-01 14:22:30|2001.5|2000|2001.5|2001|2002|2001.5|2001.5|2000|10854
1635776560000|2021-11-01 14:22:40|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|8199
1635776570000|2021-11-01 14:22:50|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.8|3499
1635776580000|2021-11-01 14:23:00|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|1388
1635776590000|2021-11-01 14:23:10|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|4167
1635776600000|2021-11-01 14:23:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2359
1635776610000|2021-11-01 14:23:30|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|3558
1635776620000|2021-11-01 14:23:40|||||||||1071
1635776630000|2021-11-01 14:23:50|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2169
1635776640000|2021-11-01 14:24:00|2001|2000.5|2000.5|1999.8|2001|2000.5|2000|1999.8|9184
1635776660000|2021-11-01 14:24:20|2000|1999.6|1999.2|1998.6|2000|1999.6|1999|1998.6|6352
1635776670000|2021-11-01 14:24:30|1999.4|1998.8|1999.2|1998.8|1999.4|1999.2|1999|1998.8|2953
1635776680000|2021-11-01 14:24:40|1999.4|1999|1999.4|1999|1999.4|1999|1999.2|1998.8|483
1635776690000|2021-11-01 14:24:50|1999.6|1999.2|2000.5|1999.8|2000.5|1999.8|1999.6|1999.2|5478
1635776700000|2021-11-01 14:25:00|2001|2000|2001|2000|2001|2000.5|2001|2000|623
1635776710000|2021-11-01 14:25:10|2001.5|2000.5|2002|2001|2002|2001.5|2001|2000.5|9873
1635776720000|2021-11-01 14:25:20|2001.5|2001.5|2002|2001|2002|2001.5|2001.5|2001|2573
1635776730000|2021-11-01 14:25:30|2001.5|2001.5|2000.5|2000|2002|2001.5|2000.5|2000|12674
1635776740000|2021-11-01 14:25:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|11279
1635776750000|2021-11-01 14:25:50|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|418
1635776760000|2021-11-01 14:26:00|2001|2000.5|2000|1999.6|2001|2000.5|1999.6|1999.2|7840
1635776770000|2021-11-01 14:26:10|1999.8|1999.4|1999.8|1999.4|2000.5|1999.8|1999.2|1998.8|15419
1635776780000|2021-11-01 14:26:20|1999.6|1999.6|2000.5|1999.8|2000.5|2000|1999.6|1999.4|7278
1635776790000|2021-11-01 14:26:30|2001|2000|2000.5|1999.8|2001|2000.5|2000|1999.8|10389
1635776800000|2021-11-01 14:26:40|2001|2000|2000.5|2000|2001|2000|2000.5|2000|1974
1635776810000|2021-11-01 14:26:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|700
1635776820000|2021-11-01 14:27:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|291
1635776830000|2021-11-01 14:27:10|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|3263
1635776840000|2021-11-01 14:27:20|2001.5|2001|2001.5|2001|2002|2001|2001|2000.5|700
1635776850000|2021-11-01 14:27:30|2001|2000.5|2002|2001|2002.5|2001.5|2001|2000.5|3291
1635776860000|2021-11-01 14:27:40|2002.5|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|1780
1635776870000|2021-11-01 14:27:50|2002|2001.5|2002|2001.5|2002|2002|2002|2001.5|1075
1635776880000|2021-11-01 14:28:00|2001.5|2001|2001.5|2000.5|2002|2001.5|2001|2000.5|2552
1635776890000|2021-11-01 14:28:10||2001||2001||2001||2001|0
1635776900000|2021-11-01 14:28:20||2000.5||2001||2001||2000.5|800
1635776910000|2021-11-01 14:28:30|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|2003
1635776920000|2021-11-01 14:28:40|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|1599
1635776930000|2021-11-01 14:28:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|3196
1635776940000|2021-11-01 14:29:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|2903
1635776950000|2021-11-01 14:29:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|5183
1635776960000|2021-11-01 14:29:20|2001|2000.5|2001|2000.5|2001.5|2001|2000.5|2000|2834
1635776970000|2021-11-01 14:29:30|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1948
1635776980000|2021-11-01 14:29:40|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|700
1635776990000|2021-11-01 14:29:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1564
1635777000000|2021-11-01 14:30:00|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|2974
1635777010000|2021-11-01 14:30:10|2001|1999.8|2000.5|2000|2001|2000|2000|1999.8|7434
1635777020000|2021-11-01 14:30:20|2000|1999.8|2001|2000.5|2001|2000.5|1999.6|1999.4|13402
1635777030000|2021-11-01 14:30:30|2000.5|2000|2000.5|1999.6|2001|2000|2000|1999.6|2687
1635777040000|2021-11-01 14:30:40||2000||2000||2000||2000|1066
1635777050000|2021-11-01 14:30:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|3402
1635777060000|2021-11-01 14:31:00|2001|2000.5|2000.5|1999.8|2001|2000.5|1999.4|1999|25504
1635777070000|2021-11-01 14:31:10|2001|2000|2001|2000.5|2001.5|2001|2000.5|2000|4277
1635777080000|2021-11-01 14:31:20|2000.5|2000|2000.5|1999.8|2000.5|2000|1999.4|1999|18113
1635777090000|2021-11-01 14:31:30|2000||2000.5||2000.5||2000||0
1635777100000|2021-11-01 14:31:40||2000||2000||2000||2000|400
1635777110000|2021-11-01 14:31:50|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000.5|1043
1635777120000|2021-11-01 14:32:00|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|2149
1635777130000|2021-11-01 14:32:10|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|3374
1635777140000|2021-11-01 14:32:20|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|8279
1635777150000|2021-11-01 14:32:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|5731
1635777170000|2021-11-01 14:32:50|||||||||1102
1635777180000|2021-11-01 14:33:00|2001||2000.5||2001||2000.5||5254
1635777190000|2021-11-01 14:33:10|2000|1999.8|1999.4|1999|2000.5|1999.8|1999|1998.6|18456
1635777200000|2021-11-01 14:33:20|1999.6|1999.2|2000.5|1999.8|2000.5|1999.8|1999.4|1999.2|6459
1635777210000|2021-11-01 14:33:30|2001|2000|1999.8|1999.4|2001|2000.5|1999.8|1999.4|3742
1635777220000|2021-11-01 14:33:40|2000|1999.6|2000|1999.8|2000.5|2000|1999.8|1999.6|2475
1635777230000|2021-11-01 14:33:50|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|1200
1635777240000|2021-11-01 14:34:00|1999.8|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.4|1711
1635777250000|2021-11-01 14:34:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1782
1635777260000|2021-11-01 14:34:20|2001|2000.5|2001.5|2001|2001.5|2001|2000.5|2000.5|181
1635777270000|2021-11-01 14:34:30|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|889
1635777280000|2021-11-01 14:34:40|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|0
1635777290000|2021-11-01 14:34:50|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|0
1635777300000|2021-11-01 14:35:00|2001|2000|2000.5|2000|2001|2000.5|2000.5|2000|3410
1635777310000|2021-11-01 14:35:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|5045
1635777320000|2021-11-01 14:35:20|||||||||900
1635777330000|2021-11-01 14:35:30|2000|1999.8|2000|1999.8|2000.5|1999.8|1999.8|1999.6|4386
1635777340000|2021-11-01 14:35:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|1517
1635777350000|2021-11-01 14:35:50|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|2963
1635777360000|2021-11-01 14:36:00||2000||2000.5||2000.5||2000|0
1635777370000|2021-11-01 14:36:10|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2531
1635777380000|2021-11-01 14:36:20|2001|2000.5|2002|2001.5|2002.5|2002|2001|2000.5|27056
1635777390000|2021-11-01 14:36:30|2001.5|2001|2001|2000.5|2002|2001|2001|2000.5|2840
1635777400000|2021-11-01 14:36:40|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|4966
1635777410000|2021-11-01 14:36:50|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|3053
1635777420000|2021-11-01 14:37:00|2000.5|2000|2001|2000.5|2001|2000.5|2000|1999.6|7328
1635777430000|2021-11-01 14:37:10|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|0
1635777440000|2021-11-01 14:37:20|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|400
1635777450000|2021-11-01 14:37:30|2000|1999.6|2000|1999.6|2000.5|2000|1999.8|1999.6|1967
1635777460000|2021-11-01 14:37:40|2000.5|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|1364
1635777470000|2021-11-01 14:37:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|4848
1635777480000|2021-11-01 14:38:00|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|1587
1635777490000|2021-11-01 14:38:10|2001|2000|2000.5|2000|2001|2000.5|2000.5|2000|2056
1635777500000|2021-11-01 14:38:20|2001||2000.5||2001||2000.5||143
1635777510000|2021-11-01 14:38:30|2001|1999.8|2000.5|1999.8|2001|1999.8|2000.5|1999.8|4423
1635777520000|2021-11-01 14:38:40|2000|1999.6|1999.6|1999.2|2000|1999.8|1999.2|1999|3719
1635777530000|2021-11-01 14:38:50|1999.4|1999|2000.5|2000|2000.5|2000|1999.2|1999|3540
1635777540000|2021-11-01 14:39:00|2001|1999.8|2001|2000.5|2001|2000.5|2000.5|1999.8|1859
1635777550000|2021-11-01 14:39:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|1775
1635777560000|2021-11-01 14:39:20|2000.5|2000|2001|2000.5|2001.5|2001|2000.5|2000|3239
1635777570000|2021-11-01 14:39:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|1154
1635777580000|2021-11-01 14:39:40|2000|1999.8|2000|1999.6|2000|1999.8|1999.8|1999.6|1218
1635777590000|2021-11-01 14:39:50|1999.8|1999.4|1998.6|1998.2|2000|1999.8|1998.4|1998.2|735
1635777600000|2021-11-01 14:40:00|1998.4|1998|1998.8|1998.2|1999|1998.8|1998|1997.8|7727
1635777610000|2021-11-01 14:40:10|1998.6|1998.4|1997.6|1997.2|1998.6|1998.4|1997.6|1997.2|3532
1635777620000|2021-11-01 14:40:20|1997.8|1997.4|1998.4|1998.2|1998.4|1998.2|1997.8|1997.4|4114
1635777630000|2021-11-01 14:40:30|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998|1997.8|2116
1635777640000|2021-11-01 14:40:40|1998.2|1998|1997.6|1997.4|1998.2|1998|1997.6|1997.2|2996
1635777650000|2021-11-01 14:40:50|1997.8|1997.6|1998.4|1998|1998.4|1998|1997.8|1997.6|206
1635777660000|2021-11-01 14:41:00|1998.2|1997.8|1997.8|1997.4|1998.2|1997.8|1997.6|1997.4|3647
1635777670000|2021-11-01 14:41:10|1998||1997.8||1998||1997.8||0
1635777680000|2021-11-01 14:41:20|1997.6|1997.6|1998|1997.6|1998.4|1998.2|1997.6|1997.4|5566
1635777690000|2021-11-01 14:41:30|1998.2|1997.8|1998.2|1997.8|1998.2|1998|1998|1997.6|1686
1635777700000|2021-11-01 14:41:40|1998|1997.6|1997.8|1997.2|1998.2|1997.6|1997.4|1997.2|1863
1635777710000|2021-11-01 14:41:50|1997.6|1997|1998.4|1997.8|1998.4|1998.2|1997.6|1997|7109
1635777720000|2021-11-01 14:42:00|1998.2|1997.6|1997|1996.6|1998.2|1997.8|1997|1996.6|2929
1635777730000|2021-11-01 14:42:10|1996.8|1996.8|1997|1996.6|1997|1996.8|1996.8|1996.6|1245
1635777740000|2021-11-01 14:42:20|1997.2|1996.8|1997|1996.8|1997.4|1997.2|1997|1996.8|1135
1635777750000|2021-11-01 14:42:30|1997.2|1997|1997.2|1996.6|1997.2|1997|1996.8|1996.6|3847
1635777760000|2021-11-01 14:42:40|1997.6|1996.8|1998.2|1997.8|1998.2|1997.8|1997.4|1996.8|1511
1635777770000|2021-11-01 14:42:50|1998|1997.6|1998.4|1998|1998.6|1998.2|1997.8|1997.4|216
1635777780000|2021-11-01 14:43:00|1998.6|1997.8|1998.2|1997.8|1998.6|1998|1998|1997.6|66
1635777790000|2021-11-01 14:43:10|1998|1997.6|1998|1997.8|1998|1997.8|1998|1997.6|0
1635777800000|2021-11-01 14:43:20|1997.8|1997.6|1998.2|1997.8|1998.2|1997.8|1997.8|1997.6|2803
1635777810000|2021-11-01 14:43:30|1998|1997.6|1997.2|1996.8|1998|1997.6|1996.8|1996.6|1546
1635777820000|2021-11-01 14:43:40|1997|1996.6|1996.6|1996.4|1997|1996.8|1996.2|1996|3226
1635777830000|2021-11-01 14:43:50|1996.8|1996.2|1996.6|1996.2|1997.2|1997|1996.6|1996.2|7850
1635777840000|2021-11-01 14:44:00|1996.8|1996.4|1996.8|1996.4|1997.2|1997|1996.6|1996.2|1433
1635777850000|2021-11-01 14:44:10|1996.6|1996.2|1996.8|1996.6|1997|1996.6|1996.4|1996|605
1635777860000|2021-11-01 14:44:20|1997|1996.8|1997.8|1997.6|1997.8|1997.6|1997|1996.8|991
1635777870000|2021-11-01 14:44:30|1997.6|1997.4|1997|1996.6|1997.6|1997.4|1996.6|1996.4|4725
1635777880000|2021-11-01 14:44:40|1996.8|1996.4|1997|1996.4|1997|1996.6|1996.6|1996.4|2259
1635777890000|2021-11-01 14:44:50|1996.8|1996.6|1997.2|1996.8|1997.2|1997|1996.8|1996.6|1233
1635777900000|2021-11-01 14:45:00|1997.4|1997|1997.4|1997|1997.6|1997.2|1997.4|1997|921
1635777910000|2021-11-01 14:45:10|1997.6|1997.2|1998.2|1997.8|1998.2|1998|1997.6|1997.2|2532
1635777920000|2021-11-01 14:45:20|1998|1998|1998.2|1998|1998.4|1998.2|1998|1998|1224
1635777930000|2021-11-01 14:45:30|1998|1997.8|1997.8|1997.4|1998.2|1998|1997.6|1997.4|202
1635777940000|2021-11-01 14:45:40|1997.6|1997.2|1997|1996.8|1997.8|1997.4|1997|1996.8|20983
1635777950000|2021-11-01 14:45:50|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|622
1635777960000|2021-11-01 14:46:00|1997|1996.6|1996.4|1996|1997|1996.8|1996|1995.8|10279
1635777970000|2021-11-01 14:46:10|1996.2|1995.8|1996.2|1995.8|1996.2|1996|1996|1995.8|1984
1635777980000|2021-11-01 14:46:20|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.6|1995.2|949
1635777990000|2021-11-01 14:46:30|1996|1995.6|1996.2|1995.8|1996.4|1996|1996|1995.6|4909
1635778000000|2021-11-01 14:46:40|1996|1996|1996|1995.6|1996|1996|1995.2|1995|3538
1635778010000|2021-11-01 14:46:50|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|743
1635778020000|2021-11-01 14:47:00|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.4|970
1635778030000|2021-11-01 14:47:10|1995.6|1995.2|1995.6|1995.2|1995.8|1995.4|1995.4|1995|1895
1635778040000|2021-11-01 14:47:20|1995.4|1995|1995.4|1995.2|1995.6|1995.2|1995.4|1995|0
1635778050000|2021-11-01 14:47:30|1995.2|1995|1995.4|1995|1995.6|1995.2|1995|1994.8|81143
1635778060000|2021-11-01 14:47:40|1995.2|1995.2|1995.8|1995.4|1995.8|1995.4|1995.2|1995.2|6038
1635778070000|2021-11-01 14:47:50|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.6|1995.2|1605
1635778080000|2021-11-01 14:48:00|1996|1995.6|1996.6|1996.4|1996.6|1996.4|1996|1995.6|3446
1635778090000|2021-11-01 14:48:10|1996.4|1996.2|1996.6|1996.2|1996.8|1996.6|1996.4|1996|9106
1635778100000|2021-11-01 14:48:20|1996.4|1996.4|1996.6|1996.2|1996.8|1996.4|1996.4|1996.2|1949
1635778110000|2021-11-01 14:48:30|1996.4|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996.4|752
1635778120000|2021-11-01 14:48:40|1996.8|1996.2|1996.6|1996.2|1996.8|1996.2|1996.4|1996.2|1674
1635778130000|2021-11-01 14:48:50|1996.4|1996.4|1997.6|1997.2|1997.8|1997.2|1996.4|1996.4|7489
1635778140000|2021-11-01 14:49:00|1997.4|1997|1996.6|1996.2|1997.6|1997.2|1996.6|1996.2|6674
1635778150000|2021-11-01 14:49:10|1996.4|1996|1997|1996.6|1997|1996.8|1996.4|1996|2807
1635778160000|2021-11-01 14:49:20|1997.2|1996.8|1996.8|1996.4|1997.4|1997.2|1996.6|1996.2|1672
1635778170000|2021-11-01 14:49:30|1997|1996.6|1997|1996.6|1997.4|1997|1997|1996.6|1946
1635778180000|2021-11-01 14:49:40|1997.2|1996.8|1997|1996.6|1997.4|1997|1996.8|1996.4|5370
1635778190000|2021-11-01 14:49:50|1996.8|1996.8|1997.2|1996.6|1997.2|1996.8|1996.8|1996.6|0
1635778200000|2021-11-01 14:50:00|1997|1996.4|1996.6|1996.2|1997.2|1996.6|1996.4|1996.2|11608
1635778210000|2021-11-01 14:50:10|1996.8|1996.4|1996.8|1996.6|1997|1996.8|1996.4|1996|5992
1635778220000|2021-11-01 14:50:20|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|166
1635778230000|2021-11-01 14:50:30|1996.8|1996.6|1997.2|1996.6|1997.2|1997|1996.8|1996.6|3399
1635778240000|2021-11-01 14:50:40|1997|1996.4|1996.4|1996.2|1997|1996.6|1996.4|1996.2|6816
1635778250000|2021-11-01 14:50:50|1996.6|1996.4|1996.4|1996.2|1996.8|1996.4|1996.4|1996|965
1635778260000|2021-11-01 14:51:00|1996.2|1996|1995.6|1995.4|1996.2|1996|1995|1994.6|12523
1635778270000|2021-11-01 14:51:10|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995|1994.6|3806
1635778280000|2021-11-01 14:51:20|1995.2|1994.8|1995.2|1994.8|1995.6|1995.4|1995|1994.8|4384
1635778290000|2021-11-01 14:51:30|1995.4|1995|1995.2|1994.8|1996|1995.4|1995.2|1994.8|2181
1635778300000|2021-11-01 14:51:40|1995|1995|1995.6|1995.2|1995.8|1995.4|1995|1994.8|1284
1635778310000|2021-11-01 14:51:50|1995.8|1995|1995.8|1995.6|1995.8|1995.6|1995.6|1995|1464
1635778320000|2021-11-01 14:52:00|1995.6|1995.4|1995.2|1994.8|1995.6|1995.4|1995|1994.8|1931
1635778330000|2021-11-01 14:52:10|1995.4|1995|1995.8|1995.6|1995.8|1995.6|1995.2|1995|671
1635778340000|2021-11-01 14:52:20|1996|1995.4|1996.6|1996.2|1996.6|1996.2|1996|1995.4|335
1635778350000|2021-11-01 14:52:30|1996.4|1996.4|1996.6|1996.4|1996.8|1996.4|1996.2|1996|6516
1635778360000|2021-11-01 14:52:40|1996.4|1996.2|1996.6|1996.2|1996.6|1996.2|1996.2|1995.8|631
1635778370000|2021-11-01 14:52:50|1996.4|1996|1996|1995.8|1996.4|1996|1996|1995.8|1290
1635778380000|2021-11-01 14:53:00|1996.2|1995.6|1996.2|1995.8|1996.2|1996|1996.2|1995.6|11523
1635778390000|2021-11-01 14:53:10|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.4|1996|101
1635778400000|2021-11-01 14:53:20|1996.6|1996.4|1996.6|1996|1997|1996.6|1996.4|1996|7742
1635778410000|2021-11-01 14:53:30|1996.4|1996.2|1996.4|1996|1996.8|1996.4|1996.4|1996|0
1635778420000|2021-11-01 14:53:40|1996.2|1996.2|1996.6|1996.4|1996.6|1996.4|1996.2|1996.2|1912
1635778430000|2021-11-01 14:53:50|1996.4|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1995.8|2472
1635778440000|2021-11-01 14:54:00|1996.4|1996.2|1996.8|1996.6|1997|1996.8|1996.4|1996.2|1353
1635778450000|2021-11-01 14:54:10|1997|1996.8|1997.6|1997.2|1997.8|1997.2|1997|1996.6|8158
1635778460000|2021-11-01 14:54:20|1997.4|1997.4|1997.6|1997.2|1997.8|1997.4|1997.2|1997|4327
1635778470000|2021-11-01 14:54:30|1997.8|1997.4|1997|1996.6|1997.8|1997.6|1996.8|1996.6|6964
1635778480000|2021-11-01 14:54:40|1996.8|1996.8|1997.4|1997|1997.4|1997|1996.8|1996.8|2420
1635778490000|2021-11-01 14:54:50|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997.2|66
1635778500000|2021-11-01 14:55:00|1997.6||1997.6||1997.6||1997.6||0
1635778510000|2021-11-01 14:55:10|1997.8|1997.4|1998.2|1997.8|1998.4|1998|1997.8|1997.4|1901
1635778520000|2021-11-01 14:55:20|1998|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.4|2069
1635778530000|2021-11-01 14:55:30|1998.2|1998|1998.6|1998.2|1998.8|1998.4|1998.2|1998|1334
1635778540000|2021-11-01 14:55:40|1998.4|1998|1998.6|1998.2|1998.6|1998.4|1998.4|1998|1574
1635778550000|2021-11-01 14:55:50|1998.4|1998.4|1998.4|1998|1998.4|1998.4|1998.4|1998|103
1635778560000|2021-11-01 14:56:00|1998.2|1997.8|1998.2|1997.6|1998.4|1998|1998|1997.6|4694
1635778570000|2021-11-01 14:56:10|1998|1997.8|1998.4|1998.2|1998.4|1998.2|1997.8|1997.8|796
1635778580000|2021-11-01 14:56:20|1998.6|1998.4|1998.6|1998.2|1999|1998.8|1998.6|1998.2|3972
1635778590000|2021-11-01 14:56:30|1998.4|1998.4|1998.8|1998.4|1998.8|1998.4|1998.4|1998.4|634
1635778600000|2021-11-01 14:56:40|1998.6|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|101
1635778610000|2021-11-01 14:56:50|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.6|1998.2|7647
1635778620000|2021-11-01 14:57:00|1999.2|1998.8|1999.4|1999.2|1999.4|1999.2|1999.2|1998.8|912
1635778630000|2021-11-01 14:57:10|1999.6|1999|1999.8|1999.4|2000|1999.6|1999.6|1999|4829
1635778640000|2021-11-01 14:57:20|1999.6|1999.2|1999.8|1999.4|1999.8|1999.4|1999.4|1999.2|2302
1635778650000|2021-11-01 14:57:30||1999.2||1999.4||1999.4||1999.2|0
1635778660000|2021-11-01 14:57:40|1999.6|1999.2|2000|1999.8|2000|1999.8|1999.6|1999.2|2969
1635778670000|2021-11-01 14:57:50|1999.8|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.6|4972
1635778680000|2021-11-01 14:58:00|1999.8||1999.8||1999.8||1999.8||0
1635778690000|2021-11-01 14:58:10|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|5200
1635778700000|2021-11-01 14:58:20||1999.8||1999.8||2000||1999.8|0
1635778710000|2021-11-01 14:58:30|2000|1999.6|1999.8|1999.6|2000.5|2000|1999.8|1999.4|9944
1635778720000|2021-11-01 14:58:40|2000|1999.8|2000|1999.8|2000.5|2000|2000|1999.8|13087
1635778730000|2021-11-01 14:58:50|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|2069
1635778750000|2021-11-01 14:59:10|2000||2000||2000.5||2000||200
1635778760000|2021-11-01 14:59:20|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|93
1635778770000|2021-11-01 14:59:30|2000|2000|1999.8|1999.4|2000|2000|1999.6|1999.4|4514
1635778780000|2021-11-01 14:59:40|1999.6|1999.2|1999.6|1999.2|1999.8|1999.2|1999.2|1998.8|5626
1635778790000|2021-11-01 14:59:50|1999.4|1999|1999.8|1999.4|1999.8|1999.4|1999.4|1999|2476
1635778800000|2021-11-01 15:00:00|1999.6|1999.2|1999.2|1999|1999.6|1999.2|1999.2|1998.8|2989
1635778810000|2021-11-01 15:00:10|1999.4|1998.8|1998.6|1998.2|1999.4|1998.8|1998.4|1997.8|7235
1635778820000|2021-11-01 15:00:20|1998.8|1998.4|1999.4|1999|1999.4|1999|1998.8|1998.4|2677
1635778830000|2021-11-01 15:00:30|1999.2|1998.8|1998.2|1998|1999.2|1998.8|1998.2|1998|16664
1635778840000|2021-11-01 15:00:40|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.2|1997.8|5700
1635778850000|2021-11-01 15:00:50|1998.4|1998.4|1998.6|1998.2|1998.8|1998.6|1998.4|1998.2|2290
1635778860000|2021-11-01 15:01:00|1998.4|1998|1997.4|1997|1998.4|1998|1997.4|1997|11999
1635778870000|2021-11-01 15:01:10|1997.2|1996.8|1997.4|1997|1997.4|1997|1997|1996.6|1346
1635778880000|2021-11-01 15:01:20|1997.2|1997.2|1997.4|1997|1997.6|1997.4|1997.2|1996.8|3615
1635778890000|2021-11-01 15:01:30|1997.6|1997.2|1998.4|1998|1998.4|1998|1997.4|1997.2|4731
1635778900000|2021-11-01 15:01:40|1998.6|1998.2|1999|1998.8|1999|1998.8|1998.6|1998.2|1153
1635778910000|2021-11-01 15:01:50|1998.8|1998.6|1998.6|1998.4|1998.8|1998.8|1998.6|1998.4|1448
1635778920000|2021-11-01 15:02:00|1998.4|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998|7710
1635778930000|2021-11-01 15:02:10|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.4|3082
1635778940000|2021-11-01 15:02:20|1998.8|1998.8|1999.4|1999.2|1999.4|1999.2|1998.8|1998.8|1527
1635778950000|2021-11-01 15:02:30|1999.2|1999|1999.4|1999|1999.4|1999|1999|1998.6|6223
1635778960000|2021-11-01 15:02:40|1999.6|1999.2|2000.5|1999.8|2000.5|2000|1999.6|1999.2|8026
1635778970000|2021-11-01 15:02:50||2000||2000||2000||2000|0
1635778980000|2021-11-01 15:03:00|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.6|1605
1635778990000|2021-11-01 15:03:10|2001|2000|2001|2000.5|2001|2000.5|2000.5|2000|8994
1635779000000|2021-11-01 15:03:20|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|6835
1635779010000|2021-11-01 15:03:30|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|8682
1635779020000|2021-11-01 15:03:40|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|5661
1635779030000|2021-11-01 15:03:50|2001.5|2001|2001.5|2001|2002|2001.5|2001|2000.5|3363
1635779040000|2021-11-01 15:04:00|2001|2000.5|2002|2001.5|2002|2001.5|2001|2000.5|3127
1635779050000|2021-11-01 15:04:10|2001.5|2001|2002|2001|2002|2001|2001.5|2001|400
1635779060000|2021-11-01 15:04:20|2001.5|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|420
1635779070000|2021-11-01 15:04:30|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|2467
1635779080000|2021-11-01 15:04:40|2001|2000.5|2000.5|2000|2001.5|2000.5|2000.5|2000|2024
1635779090000|2021-11-01 15:04:50|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|1747
1635779100000|2021-11-01 15:05:00|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|2174
1635779110000|2021-11-01 15:05:10|2000|1999.8|2000|1999.6|2000.5|2000|1999.6|1999.2|6799
1635779120000|2021-11-01 15:05:20|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|1657
1635779130000|2021-11-01 15:05:30|2000|2000|2000.5|1999.8|2000.5|2000|2000|1999.8|785
1635779140000|2021-11-01 15:05:40|2000|1999.6|1999.8|1999.4|2000|1999.6|1999.4|1999|4587
1635779150000|2021-11-01 15:05:50|2000|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|830
1635779160000|2021-11-01 15:06:00|1999.6|1999.2|1998.8|1998.4|1999.6|1999.2|1998.8|1998.4|2110
1635779170000|2021-11-01 15:06:10|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.4|0
1635779180000|2021-11-01 15:06:20|1998.8|1998.8|1998.8|1998.6|1999.2|1999|1998.8|1998.6|2681
1635779190000|2021-11-01 15:06:30|1999|1998.8|1999.2|1999|1999.4|1999|1999|1998.8|3990
1635779200000|2021-11-01 15:06:40|1999.4|1998.8|1999|1998.6|1999.4|1998.8|1998.8|1998.6|2677
1635779210000|2021-11-01 15:06:50|1998.8|1998.4|1998.4|1998.2|1999|1998.8|1998.4|1998.2|1431
1635779220000|2021-11-01 15:07:00|1998.6|1998|1998.6|1998.4|1998.6|1998.4|1998.2|1997.8|2336
1635779230000|2021-11-01 15:07:10|1998.4|1998.2|1997.6|1997.2|1998.4|1998.2|1997.6|1997.2|1491
1635779240000|2021-11-01 15:07:20|1997.4|1997|1997.2|1997|1997.4|1997.4|1997.2|1996.8|120
1635779250000|2021-11-01 15:07:30|1997.4|1997.2|1997.4|1997|1997.6|1997.2|1997.4|1997|407
1635779270000|2021-11-01 15:07:50|1997.6|1997.2|1997.6|1997.4|1997.8|1997.4|1997.6|1997.2|460
1635779280000|2021-11-01 15:08:00|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.4|1997|1181
1635779290000|2021-11-01 15:08:10|1997.2|1996.8|1997.4|1997|1997.4|1997|1996.8|1996.6|1607
1635779300000|2021-11-01 15:08:20|1997.2|1997.2|1997|1996.6|1997.8|1997.6|1997|1996.6|3575
1635779310000|2021-11-01 15:08:30|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.4|2402
1635779320000|2021-11-01 15:08:40|1997.4|1997.2|1997.6|1997.4|1997.6|1997.4|1997.2|1997|9351
1635779330000|2021-11-01 15:08:50|1997.8|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.4|3991
1635779340000|2021-11-01 15:09:00|1998|1997.8|1998|1997.6|1998.2|1997.8|1997.8|1997.6|5231
1635779350000|2021-11-01 15:09:10|1998.2|1998|1998.2|1997.6|1998.2|1998|1997.8|1997.4|12900
1635779360000|2021-11-01 15:09:20|1998.4|1997.8|1999.2|1998.8|1999.4|1998.8|1998.4|1997.8|6250
1635779370000|2021-11-01 15:09:30|1999|1998.6|1998.4|1998|1999|1998.6|1998.2|1997.8|2717
1635779380000|2021-11-01 15:09:40|1998.2|1997.8|1998.2|1997.8|1998.4|1997.8|1998.2|1997.8|64
1635779390000|2021-11-01 15:09:50|1998.4|1998|1998.4|1998.2|1998.6|1998.4|1998.4|1998|5334
1635779400000|2021-11-01 15:10:00|1998.2|1998|1998.4|1997.8|1998.6|1998.2|1998.2|1997.8|1091
1635779410000|2021-11-01 15:10:10|1998.2|1998|1998.4|1998|1998.4|1998|1998.2|1998|0
1635779420000|2021-11-01 15:10:20|1998.6|1998.4|1998.4|1998.2|1999|1998.6|1998.4|1998.2|8812
1635779430000|2021-11-01 15:10:30|1998.2|1998|1998|1997.8|1998.6|1998.2|1998|1997.8|3066
1635779440000|2021-11-01 15:10:40|1997.8|1997.6|1997.8|1997.4|1998|1997.8|1997.6|1997.2|2823
1635779450000|2021-11-01 15:10:50|1997.6|1997.6|1997.8|1997.4|1998|1997.6|1997.6|1997.2|877
1635779460000|2021-11-01 15:11:00|1998|1997.6|1998.4|1998.2|1998.4|1998.2|1998|1997.6|877
1635779470000|2021-11-01 15:11:10|1998.2|1998|1998|1997.6|1998.2|1998|1997.8|1997.6|7071
1635779480000|2021-11-01 15:11:20|1998.2|1997.8|1998.2|1998|1998.4|1998|1998.2|1997.8|2489
1635779490000|2021-11-01 15:11:30|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998|355
1635779500000|2021-11-01 15:11:40|1998.6|1998.4|1999|1998.8|1999|1998.8|1998.6|1998.4|3125
1635779510000|2021-11-01 15:11:50|1998.8|1998.6|1998.6|1998.2|1998.8|1998.8|1998.6|1998.2|5537
1635779520000|2021-11-01 15:12:00|1998.4|1998.4|1998.6|1998.2|1998.6|1998.4|1998.2|1997.8|11645
1635779530000|2021-11-01 15:12:10|1998.4|1998|1999|1998.6|1999|1998.8|1998.2|1998|5351
1635779540000|2021-11-01 15:12:20|1998.8|1998.4|1998.4|1998|1998.8|1998.4|1998.2|1998|1600
1635779550000|2021-11-01 15:12:30|1998.2|1997.8|1998.2|1998|1998.4|1998|1998.2|1997.8|3940
1635779560000|2021-11-01 15:12:40|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.2|1998.2|3959
1635779570000|2021-11-01 15:12:50|||||||||3847
1635779580000|2021-11-01 15:13:00|1998.6|1998.4|1998.4|1997.8|1998.6|1998.4|1997.6|1997.4|9280
1635779590000|2021-11-01 15:13:10|1998.2|1998|1998|1997.8|1998.4|1998|1998|1997.6|1774
1635779600000|2021-11-01 15:13:20|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.8|1997.4|608
1635779610000|2021-11-01 15:13:30|1998|1997.6|1997.8|1997.6|1998|1997.6|1997.2|1997|3846
1635779620000|2021-11-01 15:13:40|1998|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|4305
1635779630000|2021-11-01 15:13:50|1998.4|1998.2|1998|1997.6|1998.4|1998.2|1998|1997.6|3950
1635779640000|2021-11-01 15:14:00|1997.8|1997.4|1997.8|1997.6|1998.2|1998|1997.8|1997.4|2130
1635779650000|2021-11-01 15:14:10|1997.6|1997.4|1998|1997.6|1998|1997.8|1997.6|1997.2|3849
1635779670000|2021-11-01 15:14:30|1998.2|1997.8|1997.4|1997|1998.4|1998.2|1997.4|1997|3442
1635779680000|2021-11-01 15:14:40|1997.2|1996.8|1997.4|1997|1997.4|1997.2|1997|1996.6|1097
1635779690000|2021-11-01 15:14:50|1997.6|1997.2|1998|1997.8|1998|1997.8|1997.6|1997.2|7731
1635779700000|2021-11-01 15:15:00|1998.2|1998|1998|1997.8|1998.2|1998|1997.8|1997.6|3544
1635779710000|2021-11-01 15:15:10|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|1616
1635779720000|2021-11-01 15:15:20|1997.6|1997.6|1998|1997.6|1998|1997.8|1997.6|1997.6|1950
1635779730000|2021-11-01 15:15:30|||||||||61
1635779740000|2021-11-01 15:15:40|1997.8|1997.4|1998|1997.6|1998|1997.6|1997.2|1996.8|4539
1635779750000|2021-11-01 15:15:50|1997.8|1997.4|1997.6|1997.2|1997.8|1997.6|1997.4|1997|7077
1635779760000|2021-11-01 15:16:00|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|473
1635779770000|2021-11-01 15:16:10|1997.8|1997.6|1998.4|1998.2|1998.4|1998.2|1997.8|1997.6|2093
1635779780000|2021-11-01 15:16:20|1998.6|1998.4|1998.2|1997.8|1998.8|1998.4|1998.2|1997.8|2755
1635779790000|2021-11-01 15:16:30|1998.4|1998|1998.4|1998|1998.4|1998.2|1998.2|1997.8|7015
1635779800000|2021-11-01 15:16:40|1998.2||1998.4||1998.4||1998.2||5
1635779810000|2021-11-01 15:16:50|1998.2||1998.2||1998.2||1998.2||0
1635779820000|2021-11-01 15:17:00|1998.4||1998.2||1998.4||1998.2||857
1635779830000|2021-11-01 15:17:10|1998.4|1998.2|1998.4|1998|1998.8|1998.6|1998.2|1997.8|10382
1635779840000|2021-11-01 15:17:20|1998.2||1998.2||1998.2||1998.2||400
1635779850000|2021-11-01 15:17:30|1998|1997.8|1998|1997.8|1998|1997.8|1997.6|1997.2|5943
1635779860000|2021-11-01 15:17:40|1998.2|1998|1999|1998.8|1999|1998.8|1998.2|1998|5405
1635779870000|2021-11-01 15:17:50|1999.2|1999|1999|1998.8|1999.2|1999|1998.8|1998.6|3594
1635779880000|2021-11-01 15:18:00|1999.2|1999|1999.2|1999|1999.2|1999|1999|1998.8|1512
1635779890000|2021-11-01 15:18:10|1999.4|1998.8|1999.6|1999.4|1999.8|1999.4|1999.4|1998.8|4273
1635779910000|2021-11-01 15:18:30|1999.8|1999.6|2000|1999.8|2000|1999.8|1999.4|1999.2|6577
1635779920000|2021-11-01 15:18:40|1999.8|1999.6|2000|1999.8|2000.5|2000|1999.8|1999.6|6713
1635779930000|2021-11-01 15:18:50|2000.5|2000|2000.5|2000|2000.5|2000|2000|1999.8|18380
1635779940000|2021-11-01 15:19:00|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.6|1896
1635779950000|2021-11-01 15:19:10|2000|2000|2000.5|2000|2000.5|2000|2000|1999.6|4958
1635779970000|2021-11-01 15:19:30|2000|1999.8|1999.8|1999.4|2000|1999.8|1999.6|1999.2|4748
1635779980000|2021-11-01 15:19:40|2000|1999.6|2000|1999.8|2000|1999.8|1999.8|1999.6|3759
1635779990000|2021-11-01 15:19:50|2000.5||2000||2000.5||2000||3097
1635780000000|2021-11-01 15:20:00|1999.8|1999.6|1999|1998.6|1999.8|1999.6|1998.8|1998.6|4701
1635780010000|2021-11-01 15:20:10|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|0
1635780030000|2021-11-01 15:20:30|1999|1998.6|1999|1998.8|1999.2|1999|1998.8|1998.6|2358
1635780040000|2021-11-01 15:20:40|1999.2|1999|1999.8|1999.4|1999.8|1999.4|1999.2|1999|2068
1635780050000|2021-11-01 15:20:50|1999.6|1999.2|1999.4|1999|1999.6|1999.4|1999|1998.6|2513
1635780060000|2021-11-01 15:21:00|1999.2||1999.2||1999.2||1999.2||0
1635780070000|2021-11-01 15:21:10|1999.4|1999.2|2000|1999.8|2000|1999.8|1999.4|1999.2|2339
1635780080000|2021-11-01 15:21:20|1999.8|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.6|2730
1635780090000|2021-11-01 15:21:30||2000||2000||2000||2000|0
1635780100000|2021-11-01 15:21:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|2334
1635780110000|2021-11-01 15:21:50|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|1636
1635780130000|2021-11-01 15:22:10|2000|1999.6|2000.5|1999.8|2000.5|2000|1999.8|1999.4|7395
1635780150000|2021-11-01 15:22:30|2000|1999.6|2000|1999.6|2000|1999.6|2000|1999.6|2298
1635780160000|2021-11-01 15:22:40|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|407
1635780170000|2021-11-01 15:22:50|1999.6|1999.2|1999.8|1999.6|1999.8|1999.6|1998.8|1998.6|18225
1635780180000|2021-11-01 15:23:00|2000|1999.8|2000.5|2000|2000.5|2000|1999.6|1999.4|10748
1635780190000|2021-11-01 15:23:10|2001||2000.5||2001||2000.5||0
1635780200000|2021-11-01 15:23:20|2000|1999.8|1999.2|1998.8|2000.5|1999.8|1999.2|1998.8|2908
1635780210000|2021-11-01 15:23:30|1999.4|1999|1998.6|1998|1999.4|1999.2|1998.4|1998|10473
1635780220000|2021-11-01 15:23:40|1998.4|1998.2|1999.2|1998.6|1999.2|1999|1998.4|1998|6052
1635780230000|2021-11-01 15:23:50|1999.4|1998.8|1998.8|1998.4|1999.4|1999.2|1998.6|1998.4|2000
1635780240000|2021-11-01 15:24:00|1998.6|1998.2|1999.2|1998.8|1999.2|1999|1998.4|1998.2|446
1635780250000|2021-11-01 15:24:10|1999|1998.6|1999.2|1998.6|1999.2|1998.8|1998.8|1998.6|874
1635780260000|2021-11-01 15:24:20|1999|1998.8|1998.8|1998.6|1999.2|1998.8|1998.6|1998.4|1239
1635780270000|2021-11-01 15:24:30|1999|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.8|0
1635780280000|2021-11-01 15:24:40|1999|1998.6|1998.6|1998.2|1999|1998.8|1998.6|1998.2|3125
1635780290000|2021-11-01 15:24:50|1998.8|1998.4|1999.2|1999|1999.4|1999.2|1998.8|1998.4|5606
1635780300000|2021-11-01 15:25:00|1999|1998.8|1999.2|1998.6|1999.2|1999|1999|1998.6|146
1635780310000|2021-11-01 15:25:10|1999|1998.8|1998.8|1998.4|1999.2|1998.8|1998.6|1998.2|7388
1635780320000|2021-11-01 15:25:20|1998.6|1998.6|1998.2|1998|1998.6|1998.6|1998.2|1998|3444
1635780330000|2021-11-01 15:25:30|1998|1997.8|1998.8|1998.6|1998.8|1998.6|1998|1997.8|5378
1635780340000|2021-11-01 15:25:40|1998.6|1998.4|1998.8|1998.4|1998.8|1998.6|1998.4|1998|1839
1635780350000|2021-11-01 15:25:50|1998.6|1998.6|1998.8|1998.6|1999.4|1999|1998.6|1998.6|12235
1635780360000|2021-11-01 15:26:00|1999|1998.4|1998.8|1998.6|1999|1998.8|1998.8|1998.4|100
1635780370000|2021-11-01 15:26:10|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|101
1635780380000|2021-11-01 15:26:20|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.2|1998|3692
1635780390000|2021-11-01 15:26:30|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|8869
1635780400000|2021-11-01 15:26:40|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.4|1998.2|1560
1635780410000|2021-11-01 15:26:50||1998.2||1998.2||1998.4||1998.2|277
1635780420000|2021-11-01 15:27:00|1998.4|1998|1998.6|1998.2|1998.6|1998.4|1998.2|1998|5274
1635780430000|2021-11-01 15:27:10|1998.4|1998|1998.6|1998.2|1998.6|1998.2|1998|1997.6|5822
1635780440000|2021-11-01 15:27:20|1998.8|1998.4|1998.6|1998.4|1999|1998.6|1998.6|1998.4|1359
1635780450000|2021-11-01 15:27:30|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998|3906
1635780460000|2021-11-01 15:27:40|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.6|1998.2|466
1635780470000|2021-11-01 15:27:50|1998.4|1998.4|1998.8|1998.4|1999|1998.8|1998.4|1998.4|8244
1635780480000|2021-11-01 15:28:00|1998.6|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.2|6874
1635780490000|2021-11-01 15:28:10|1998.6|1998.6|1998.8|1998.4|1999|1998.8|1998.6|1998.4|759
1635780500000|2021-11-01 15:28:20|1998.6|1998.6|1998.2|1997.8|1998.6|1998.6|1998.2|1997.8|5795
1635780510000|2021-11-01 15:28:30|1998|1997.6|1997.8|1997.6|1998|1997.8|1997.8|1997.4|3283
1635780520000|2021-11-01 15:28:40|1998|1997.8|1998.4|1998.2|1998.4|1998.2|1998|1997.8|10041
1635780530000|2021-11-01 15:28:50|1998.2|1998|1998.4|1998|1998.4|1998.2|1998.2|1998|3916
1635780540000|2021-11-01 15:29:00|1998.2|1998.2|1997.6|1997.2|1998.4|1998.2|1997.4|1997.2|12019
1635780550000|2021-11-01 15:29:10|1997.8|1997.4|1997.8|1997.4|1997.8|1997.6|1997.6|1997.2|7117
1635780560000|2021-11-01 15:29:20|1998|1997.6|1998.4|1998|1998.4|1998|1997.8|1997.4|3679
1635780570000|2021-11-01 15:29:30|1998.6|1998.2|1998.8|1998.6|1999|1998.8|1998.6|1998.2|2961
1635780580000|2021-11-01 15:29:40|1998.6|1998.4|1998.8|1998.4|1999.2|1998.8|1998.6|1998.2|3747
1635780590000|2021-11-01 15:29:50|1999|1998.6|1999.2|1998.8|1999.6|1999.4|1999|1998.6|3576
1635780600000|2021-11-01 15:30:00|1999.4|1999|2000.5|1999.8|2000.5|2000|1999.2|1999|32946
1635780610000|2021-11-01 15:30:10|2000|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.6|4424
1635780630000|2021-11-01 15:30:30|2000.5|1999.8|2000|1999.6|2000.5|2000|2000|1999.6|13998
1635780640000|2021-11-01 15:30:40|1999.8|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.8|1348
1635780650000|2021-11-01 15:30:50|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|2400
1635780660000|2021-11-01 15:31:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1178
1635780680000|2021-11-01 15:31:20||1999.8||2000||2000||1999.8|4722
1635780690000|2021-11-01 15:31:30||1999.8||2000||2000||1999.8|834
1635780700000|2021-11-01 15:31:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|7561
1635780710000|2021-11-01 15:31:50|||||||||648
1635780720000|2021-11-01 15:32:00|2001.5|2000|2001.5|2001|2001.5|2001|2001.5|2000|1823
1635780730000|2021-11-01 15:32:10|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|400
1635780750000|2021-11-01 15:32:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1208
1635780760000|2021-11-01 15:32:40|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|1200
1635780770000|2021-11-01 15:32:50|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|1540
1635780780000|2021-11-01 15:33:00||2000||2000.5||2000.5||2000|943
1635780810000|2021-11-01 15:33:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|3761
1635780820000|2021-11-01 15:33:40|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|6369
1635780830000|2021-11-01 15:33:50|2001.5||2001.5||2002||2001.5||0
1635780840000|2021-11-01 15:34:00|2002||2002||2002||2002||0
1635780850000|2021-11-01 15:34:10|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2001.5|2890
1635780860000|2021-11-01 15:34:20|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|2535
1635780870000|2021-11-01 15:34:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|2602
1635780880000|2021-11-01 15:34:40|||||||||415
1635780890000|2021-11-01 15:34:50|2002.5|2001|2002.5|2002|2002.5|2002|2002.5|2001|3897
1635780900000|2021-11-01 15:35:00|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|1731
1635780910000|2021-11-01 15:35:10|||||||||1044
1635780920000|2021-11-01 15:35:20|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|2879
1635780930000|2021-11-01 15:35:30|2002|2001.5|2002|2001.5|2002.5|2001.5|2002|2001|628
1635780940000|2021-11-01 15:35:40|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|2149
1635780950000|2021-11-01 15:35:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2001.5|186
1635780960000|2021-11-01 15:36:00|2002|2001.5|2001|2000.5|2002|2001.5|2001|2000.5|3232
1635780970000|2021-11-01 15:36:10|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|3696
1635780980000|2021-11-01 15:36:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|1430
1635781000000|2021-11-01 15:36:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|1999.8|7431
1635781010000|2021-11-01 15:36:50|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|6657
1635781020000|2021-11-01 15:37:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|1098
1635781030000|2021-11-01 15:37:10|2001.5|2000|2001|2000.5|2001.5|2001|2001|2000|3391
1635781040000|2021-11-01 15:37:20|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|531
1635781070000|2021-11-01 15:37:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|1720
1635781080000|2021-11-01 15:38:00|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|2230
1635781090000|2021-11-01 15:38:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|3499
1635781100000|2021-11-01 15:38:20|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|2000|3515
1635781110000|2021-11-01 15:38:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|4028
1635781120000|2021-11-01 15:38:40|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|100
1635781130000|2021-11-01 15:38:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|2556
1635781140000|2021-11-01 15:39:00|2000.5||2000.5||2000.5||2000.5||0
1635781170000|2021-11-01 15:39:30|2001||2000.5||2001||2000.5||2519
1635781190000|2021-11-01 15:39:50|||||||||1037
1635781200000|2021-11-01 15:40:00|2000|1999.8|2000|1999.6|2000.5|2000|1999.8|1999.6|7072
1635781210000|2021-11-01 15:40:10|2000.5|1999.8|2000|1999.8|2000.5|1999.8|2000|1999.6|3272
1635781220000|2021-11-01 15:40:20|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|223
1635781230000|2021-11-01 15:40:30|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|1300
1635781240000|2021-11-01 15:40:40|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|10977
1635781250000|2021-11-01 15:40:50|2000|1999.6|1999.4|1999|2000|1999.6|1999.4|1999|6571
1635781260000|2021-11-01 15:41:00|1999.6|1999.2|1999.4|1999|1999.8|1999.6|1999.2|1999|5857
1635781270000|2021-11-01 15:41:10|1999.6|1999.2|1999.4|1999|1999.8|1999.4|1999.4|1999|3001
1635781280000|2021-11-01 15:41:20|1999.6|1999.2|1999.4|1999|1999.6|1999.2|1999.2|1998.8|961
1635781290000|2021-11-01 15:41:30|1999.2|1998.8|1999.4|1999|1999.4|1999.2|1998.8|1998.4|6509
1635781300000|2021-11-01 15:41:40|1999.2|1998.8|1999|1998.6|1999.2|1998.8|1999|1998.6|0
1635781310000|2021-11-01 15:41:50|1999.2|1998.8|1999.2|1998.8|1999.4|1999|1999.2|1998.8|5879
1635781320000|2021-11-01 15:42:00|1999.4|1999|1999.6|1999.4|1999.8|1999.4|1999.4|1999|4104
1635781330000|2021-11-01 15:42:10|1999.4|1999.2|1999.4|1999|1999.4|1999.2|1999.2|1998.8|202
1635781340000|2021-11-01 15:42:20|1999.6|1999.2|1999.4|1999|1999.6|1999.2|1999.4|1999|50
1635781350000|2021-11-01 15:42:30|1999.6|1999.2|1999.6|1999.2|1999.8|1999.4|1999.6|1999.2|133
1635781360000|2021-11-01 15:42:40|1999.8|1999.4|2000|1999.6|2000|1999.8|1999.6|1999.4|249
1635781370000|2021-11-01 15:42:50|2000.5|1999.8|1999.8|1999.4|2000.5|2000|1999.8|1999.4|21112
1635781380000|2021-11-01 15:43:00|1999.6|1999.2|1999.6|1999.4|1999.8|1999.4|1999.4|1999.2|1036
1635781390000|2021-11-01 15:43:10|1999.8|1999.6|2000|1999.6|2000|1999.6|1999.8|1999.4|3773
1635781410000|2021-11-01 15:43:30|2000.5|1999.8|2000|1999.6|2000.5|2000|2000|1999.6|10441
1635781420000|2021-11-01 15:43:40||1999.8||1999.8||1999.8||1999.8|0
1635781430000|2021-11-01 15:43:50|1999.8|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.6|3889
1635781440000|2021-11-01 15:44:00|2000.5|1999.8|2000.5|1999.8|2000.5|1999.8|2000.5|1999.6|363
1635781450000|2021-11-01 15:44:10|2000||2000||2000||2000||0
1635781470000|2021-11-01 15:44:30|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.6|1376
1635781480000|2021-11-01 15:44:40|2000|2000|2000.5|1999.8|2000.5|2000|2000|1999.8|1462
1635781500000|2021-11-01 15:45:00|2000|2000|2000.5|2000|2000.5|2000|2000|2000|102
1635781510000|2021-11-01 15:45:10|2000|1999.8|1999.8|1999.6|2000.5|1999.8|1999.6|1999.4|3107
1635781520000|2021-11-01 15:45:20|1999.6|1999.4|1999.8|1999.4|1999.8|1999.6|1999.6|1999.4|763
1635781530000|2021-11-01 15:45:30|1999.6||1999.8||1999.8||1999.6||175
1635781540000|2021-11-01 15:45:40|1999.6|1999.2|1998.8|1998.6|1999.6|1999.2|1998.6|1998.4|6833
1635781550000|2021-11-01 15:45:50|1999|1998.8|1999.2|1999|1999.2|1999|1999|1998.8|16185
1635781560000|2021-11-01 15:46:00|1999|1998.8|1999|1998.6|1999|1998.8|1998.8|1998.4|4036
1635781570000|2021-11-01 15:46:10|1998.8|1998.4|1998.4|1998|1999|1998.6|1998.4|1998|620
1635781580000|2021-11-01 15:46:20|1998.2|1998.2|1998.6|1998.4|1998.8|1998.4|1998.2|1998.2|4744
1635781590000|2021-11-01 15:46:30|1998.8|1998.2|1998.4|1998.2|1998.8|1998.2|1998.4|1998|5227
1635781600000|2021-11-01 15:46:40|1998.2|1998|1998.2|1998|1998.4|1998.2|1998|1997.6|3488
1635781610000|2021-11-01 15:46:50|1998.4|1997.8|1998|1997.6|1998.4|1998.2|1998|1997.6|950
1635781620000|2021-11-01 15:47:00|1998.2|1997.8|1998.2|1997.8|1998.2|1998|1998.2|1997.6|2236
1635781630000|2021-11-01 15:47:10||1998||1998||1998||1998|0
1635781640000|2021-11-01 15:47:20|1998.4|1998.2|1998.4|1998|1998.4|1998.2|1998.4|1998|2273
1635781650000|2021-11-01 15:47:30|1998.2|1997.8|1998.4|1998.2|1998.4|1998.2|1998.2|1997.8|932
1635781660000|2021-11-01 15:47:40|1998.6|1998.4|1998.2|1997.8|1998.6|1998.4|1998|1997.8|1450
1635781670000|2021-11-01 15:47:50|1998.4|1998|1998.2|1997.8|1998.4|1998.2|1998|1997.8|2585
1635781680000|2021-11-01 15:48:00|1998.4|1998|1998.2|1997.8|1998.4|1998.2|1998.2|1997.8|1116
1635781690000|2021-11-01 15:48:10|1998|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.6|1826
1635781700000|2021-11-01 15:48:20|1998|1998|1998.2|1997.8|1998.2|1998|1998|1997.8|0
1635781710000|2021-11-01 15:48:30|1998.4|1998|1998.4|1998.2|1998.4|1998.2|1998.4|1998|455
1635781720000|2021-11-01 15:48:40|1998.2|1998|1998.2|1997.8|1998.4|1998.2|1998|1997.8|12820
1635781730000|2021-11-01 15:48:50|1998|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.6|1399
1635781740000|2021-11-01 15:49:00||1998||1998||1998||1998|0
1635781750000|2021-11-01 15:49:10|1998|1997.8|1998.4|1998|1998.4|1998|1998|1997.8|2678
1635781760000|2021-11-01 15:49:20|1998.6|1998.2|1999|1998.8|1999.2|1998.8|1998.6|1998.2|2453
1635781770000|2021-11-01 15:49:30|1999.2|1998.6|1999.8|1999.4|1999.8|1999.4|1998.8|1998.6|1207
1635781780000|2021-11-01 15:49:40|2000|1999.6|2000|1999.6|2000|1999.6|1999.8|1999.6|3178
1635781790000|2021-11-01 15:49:50|1999.8|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|4614
1635781800000|2021-11-01 15:50:00|2000|1999.4|2000|1999.8|2000|1999.8|2000|1999.4|501
1635781810000|2021-11-01 15:50:10|||||||||774
1635781820000|2021-11-01 15:50:20|1999.8|1999.6|1999|1998.8|1999.8|1999.6|1998.8|1998.4|21495
1635781830000|2021-11-01 15:50:30|1999.2|1998.6|1999|1998.8|1999.2|1998.8|1998.8|1998.4|5755
1635781840000|2021-11-01 15:50:40|||||||||126
1635781850000|2021-11-01 15:50:50|1998.8|1998.6|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|4849
1635781860000|2021-11-01 15:51:00|1998.8|1998.6|1999.2|1998.8|1999.2|1999|1998.8|1998.6|6380
1635781870000|2021-11-01 15:51:10|1999|1998.6|1998.6|1998.2|1999|1998.6|1998.6|1998.2|1345
1635781880000|2021-11-01 15:51:20|1998.8|1998.4|1998.8|1998.4|1998.8|1998.6|1998.8|1998.2|2827
1635781890000|2021-11-01 15:51:30|1999|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.4|628
1635781910000|2021-11-01 15:51:50|1998.8|1998.4|1998.6|1998.2|1999|1998.4|1998.4|1998.2|2577
1635781920000|2021-11-01 15:52:00|1998.8|1998.4|1999.4|1999|1999.4|1999.2|1998.8|1998.4|11102
1635781930000|2021-11-01 15:52:10|1999.2|1999.2|1999.4|1999.2|1999.4|1999.2|1999.2|1999.2|0
1635781940000|2021-11-01 15:52:20|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|1785
1635781950000|2021-11-01 15:52:30|2000|1999.4|2000|1999.8|2000|1999.8|2000|1999.4|4131
1635781960000|2021-11-01 15:52:40|1999.8|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.6|15221
1635781970000|2021-11-01 15:52:50|2000|1999.8|1999.6|1999.2|2000|1999.8|1999.4|1999.2|3902
1635781980000|2021-11-01 15:53:00|1999.8|1999.4|1999.8|1999.6|1999.8|1999.6|1999.8|1999.4|1871
1635781990000|2021-11-01 15:53:10|1999.6|1999.4|1999.6|1999.2|1999.6|1999.4|1999.6|1999.2|3611
1635782000000|2021-11-01 15:53:20|1999.4|1999|1999.2|1999|1999.4|1999|1999.2|1999|1033
1635782010000|2021-11-01 15:53:30|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|6955
1635782020000|2021-11-01 15:53:40|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.2|1999.2|887
1635782030000|2021-11-01 15:53:50|1999.6||1999.6||1999.6||1999.4||323
1635782040000|2021-11-01 15:54:00|1999.4|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1998.8|2082
1635782050000|2021-11-01 15:54:10|1999.2|1999|1999.2|1999|1999.2|1999|1999|1998.8|2136
1635782060000|2021-11-01 15:54:20|1999.4|1998.8|1999.4|1999.2|1999.4|1999.2|1999.4|1998.8|1554
1635782070000|2021-11-01 15:54:30|1999.6|1999|1999.6|1999.4|1999.6|1999.4|1999.6|1999|101
1635782080000|2021-11-01 15:54:40|1999.4|1999.2|1999.2|1998.8|1999.6|1999.2|1998.8|1998.4|2493
1635782090000|2021-11-01 15:54:50|1999.4|1999|1999.4|1999|1999.4|1999|1999.4|1999|0
1635782100000|2021-11-01 15:55:00|1999.2|1999.2|1999.4|1999.2|1999.4|1999.2|1999.2|1999.2|1695
1635782110000|2021-11-01 15:55:10|1999.2|1999|1999.4|1999|1999.4|1999.2|1999.2|1999|1002
1635782120000|2021-11-01 15:55:20|1999.2|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1998.8|200
1635782130000|2021-11-01 15:55:30|1999.4|1999.2|1999.6|1999.2|1999.6|1999.4|1999.2|1999.2|2515
1635782140000|2021-11-01 15:55:40|1999.4|1999.4|1999.4|1999.2|1999.4|1999.4|1999.4|1999.2|969
1635782150000|2021-11-01 15:55:50|1999.6|1999.4|1999.8|1999.6|1999.8|1999.6|1999.6|1999.4|8714
1635782160000|2021-11-01 15:56:00|1999.6|1999.4|1998.2|1997.8|1999.6|1999.6|1998|1997.8|33977
1635782170000|2021-11-01 15:56:10|1998|1997.6|1998.4|1998|1998.4|1998|1998|1997.6|2853
1635782180000|2021-11-01 15:56:20|1998.6|1998.2|1998.6|1998.2|1999|1998.6|1998.6|1998.2|3807
1635782190000|2021-11-01 15:56:30|1998.4|1998|1998.6|1998.4|1998.6|1998.4|1998.2|1997.8|3589
1635782200000|2021-11-01 15:56:40|||||||||324
1635782210000|2021-11-01 15:56:50|1998.4|1998.2|1998.4|1998|1998.4|1998.2|1998.4|1998|101
1635782220000|2021-11-01 15:57:00|1998.6|1998.2|1998.6|1998.4|1998.6|1998.4|1998.4|1998.2|1819
1635782230000|2021-11-01 15:57:10|1998.4|1998.2|1998|1997.8|1998.4|1998.2|1997.8|1997.4|2622
1635782240000|2021-11-01 15:57:20|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|800
1635782250000|2021-11-01 15:57:30|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|3523
1635782260000|2021-11-01 15:57:40|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.2|1997.8|2974
1635782280000|2021-11-01 15:58:00|||||||||1000
1635782290000|2021-11-01 15:58:10|1998.6|1998|1998.6|1998.2|1998.8|1998.6|1998.6|1998|4919
1635782300000|2021-11-01 15:58:20|1998.8|1998.4|1998.8|1998.6|1998.8|1998.6|1998.8|1998.4|0
1635782320000|2021-11-01 15:58:40|||||||||5900
1635782330000|2021-11-01 15:58:50|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|708
1635782340000|2021-11-01 15:59:00|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|4812
1635782360000|2021-11-01 15:59:20|1999.2|1999|1999.2|1998.8|1999.4|1999|1998.8|1998.6|1913
1635782370000|2021-11-01 15:59:30|1999|1998.6|1999|1998.8|1999.2|1998.8|1998.8|1998.6|1017
1635782380000|2021-11-01 15:59:40|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|3293
1635782390000|2021-11-01 15:59:50|1998.8|1998.6|1999.2|1999|1999.2|1999|1998.8|1998.6|521
1635782400000|2021-11-01 16:00:00|1999|1998.8|1999|1998.8|1999.2|1999|1998.8|1998.6|1777
1635782410000|2021-11-01 16:00:10|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|2114
1635782420000|2021-11-01 16:00:20|1998.8|1998.6|1998.6|1998.2|1999|1998.6|1998.4|1998.2|8901
1635782430000|2021-11-01 16:00:30|1998.4|1998|1998|1997.8|1998.4|1998.2|1998|1997.8|2750
1635782440000|2021-11-01 16:00:40|||||||||26
1635782450000|2021-11-01 16:00:50|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1997.8|2706
1635782470000|2021-11-01 16:01:10|1998.6|1998.4|1999.2|1998.8|1999.2|1999|1998.6|1998.4|6141
1635782480000|2021-11-01 16:01:20|1999.4|1999|1999.2|1999|1999.6|1999.4|1999.2|1999|3824
1635782490000|2021-11-01 16:01:30|1999.4|1999.2|1999|1998.8|1999.4|1999.2|1999|1998.8|1890
1635782500000|2021-11-01 16:01:40|1998.8|1998.6|1999.4|1999|1999.4|1999|1998.8|1998.6|4652
1635782510000|2021-11-01 16:01:50|1999.2||1999.2||1999.2||1999.2||0
1635782520000|2021-11-01 16:02:00||1998.8||1999||1999||1998.8|11503
1635782540000|2021-11-01 16:02:20|1999.4|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|2909
1635782550000|2021-11-01 16:02:30|1999|1998.8|1998.8|1998.6|1999.2|1999|1998.8|1998.4|5012
1635782560000|2021-11-01 16:02:40|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1290
1635782570000|2021-11-01 16:02:50|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.4|3227
1635782580000|2021-11-01 16:03:00|1999|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|3512
1635782590000|2021-11-01 16:03:10|1999.2|1999|1999|1998.8|1999.2|1999|1999|1998.8|975
1635782600000|2021-11-01 16:03:20|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|3669
1635782610000|2021-11-01 16:03:30|1999|1998.6|1998.6|1998.4|1999|1998.8|1998.6|1998.2|7115
1635782620000|2021-11-01 16:03:40|1998.4|1998.2|1998.8|1998.4|1998.8|1998.6|1998.4|1998.2|4927
1635782630000|2021-11-01 16:03:50|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.6|19
1635782650000|2021-11-01 16:04:10|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|255
1635782660000|2021-11-01 16:04:20|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|753
1635782680000|2021-11-01 16:04:40|1999|1998.8|1999|1998.8|1999.2|1999|1999|1998.8|24636
1635782690000|2021-11-01 16:04:50|1999.2|1999|1998.8|1998.6|1999.2|1999|1998.8|1998.6|3381
1635782710000|2021-11-01 16:05:10|1999|1998.8|1998.4|1998.2|1999|1998.8|1998.4|1998.2|6587
1635782720000|2021-11-01 16:05:20|1998.2|1998|1998.4|1998.2|1998.6|1998.4|1998.2|1998|3597
1635782730000|2021-11-01 16:05:30|1998.6|1998|1998.8|1998.6|1998.8|1998.6|1998.6|1998|7718
1635782740000|2021-11-01 16:05:40|1998.6|1998.4|1998.4|1998.2|1998.8|1998.4|1998.4|1998.2|889
1635782750000|2021-11-01 16:05:50|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|727
1635782760000|2021-11-01 16:06:00|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1072
1635782770000|2021-11-01 16:06:10|1998.8|1998.6|1998.8|1998.6|1999|1998.8|1998.6|1998.6|1764
1635782780000|2021-11-01 16:06:20|1998.6|1998.4|1998.6|1998.4|1998.6|1998.6|1998.6|1998.4|2403
1635782790000|2021-11-01 16:06:30|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|483
1635782800000|2021-11-01 16:06:40|1998|1997.8|1998|1997.6|1998.2|1997.8|1997.8|1997.4|7210
1635782810000|2021-11-01 16:06:50|1997.8|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.2|8754
1635782820000|2021-11-01 16:07:00|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.4|1997.2|1916
1635782830000|2021-11-01 16:07:10|1997.6|1997.4|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|2618
1635782840000|2021-11-01 16:07:20||1997||1997||1997.2||1997|0
1635782850000|2021-11-01 16:07:30|1997.2|1997.2|1997.2|1997|1997.4|1997.2|1997.2|1997|1613
1635782860000|2021-11-01 16:07:40|1997.4|1997.2|1997.8|1997.6|1997.8|1997.6|1997.4|1997.2|1557
1635782870000|2021-11-01 16:07:50|1998|1997.8|1998.4|1998.2|1998.4|1998.2|1998|1997.8|8814
1635782880000|2021-11-01 16:08:00|1998.2|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|2571
1635782890000|2021-11-01 16:08:10||1998||1998||1998.2||1998|0
1635782900000|2021-11-01 16:08:20|1998.2|1998.2|1998.8|1998.6|1998.8|1998.6|1998.2|1998.2|2610
1635782910000|2021-11-01 16:08:30|1998.6|1998.4|1998.8|1998.6|1999|1998.8|1998.6|1998.4|3628
1635782920000|2021-11-01 16:08:40|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|1247
1635782930000|2021-11-01 16:08:50|1999|1998.8|1999.4|1999.2|1999.6|1999.2|1999|1998.8|2688
1635782940000|2021-11-01 16:09:00|1999.2|1999|1999.6|1999.2|1999.6|1999.4|1999|1998.8|5192
1635782950000|2021-11-01 16:09:10|1999.4|1999.4|1999.4|1999.2|1999.4|1999.4|1999.2|1998.8|6634
1635782960000|2021-11-01 16:09:20|1999.2|1999|1999.4|1999.2|1999.6|1999.4|1999.2|1999|184
1635782970000|2021-11-01 16:09:30|1999.2|1999|1999.4|1999.2|1999.6|1999.2|1999.2|1999|1742
1635782980000|2021-11-01 16:09:40|1999.6||1999.4||1999.6||1999.4||0
1635782990000|2021-11-01 16:09:50|1999.6|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.2|7481
1635783000000|2021-11-01 16:10:00|1999.8|1999.6|1999.8|1999.4|1999.8|1999.6|1999.6|1999.4|2799
1635783010000|2021-11-01 16:10:10|1999.6|1999.2|1999.2|1999|1999.6|1999.2|1999.2|1999|7624
1635783020000|2021-11-01 16:10:20|1999.4|1999.2|1999.6|1999.2|1999.6|1999.2|1999.4|1999.2|800
1635783030000|2021-11-01 16:10:30|1999.4|1999.4|1999.8|1999.6|1999.8|1999.6|1999.4|1999.2|1372
1635783040000|2021-11-01 16:10:40|2000|1999.8|1999.2|1999|2000|1999.8|1999.2|1998.8|19409
1635783050000|2021-11-01 16:10:50|1999.4|1999.2|1999.2|1998.8|1999.4|1999.2|1999.2|1998.8|6877
1635783060000|2021-11-01 16:11:00|1999|1998.6|1999.2|1999|1999.4|1999.2|1998.8|1998.6|4153
1635783070000|2021-11-01 16:11:10|1999.4|1998.8|1999|1998.8|1999.4|1999.2|1999|1998.8|3433
1635783080000|2021-11-01 16:11:20|1998.8|1998.6|1999.2|1998.8|1999.2|1998.8|1998.8|1998.6|5588
1635783090000|2021-11-01 16:11:30|1999.4|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|3712
1635783100000|2021-11-01 16:11:40|1999.2|1999|1999.2|1998.8|1999.6|1999.4|1999.2|1998.8|4229
1635783110000|2021-11-01 16:11:50|1999.4|1999|1999.4|1999.2|1999.6|1999.2|1999.2|1999|4562
1635783120000|2021-11-01 16:12:00|1999.6||1999.6||1999.6||1999.4||3593
1635783130000|2021-11-01 16:12:10|1999.4|1999.4|1999.4|1999.2|1999.4|1999.4|1998.6|1998.4|9494
1635783140000|2021-11-01 16:12:20|1999.2|1999|1999.2|1999|1999.4|1999|1999.2|1998.8|1300
1635783150000|2021-11-01 16:12:30|1999|1998.8|1999.2|1999|1999.4|1999.2|1999|1998.8|4422
1635783160000|2021-11-01 16:12:40|1999|1998.8|1998.8|1998.6|1999.2|1999|1998.8|1998.6|2479
1635783170000|2021-11-01 16:12:50|1999|1998.8|1999|1998.8|1999.2|1998.8|1999|1998.8|590
1635783180000|2021-11-01 16:13:00|1999.2|1999|1998.6|1998.4|1999.2|1999|1998.4|1998.2|1915
1635783190000|2021-11-01 16:13:10|1998.4|1998.2|1998.2|1998|1998.8|1998.6|1998|1997.8|866
1635783200000|2021-11-01 16:13:20|1998|1997.8|1998.2|1997.8|1998.2|1998|1998|1997.8|4155
1635783210000|2021-11-01 16:13:30|1998|1998|1998|1997.8|1998.2|1998|1998|1997.6|782
1635783220000|2021-11-01 16:13:40|1998.2|1998|1998.2|1998|1998.2|1998|1998.2|1998|1741
1635783230000|2021-11-01 16:13:50|1998|1997.8|1998.4|1998.2|1998.4|1998.2|1998|1997.8|8513
1635783240000|2021-11-01 16:14:00|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|1212
1635783250000|2021-11-01 16:14:10|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|0
1635783260000|2021-11-01 16:14:20|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|1810
1635783280000|2021-11-01 16:14:40|1998.4|1998.2|1998.2|1998|1998.6|1998.4|1998.2|1998|8120
1635783290000|2021-11-01 16:14:50||1997.8||1998||1998||1997.8|0
1635783300000|2021-11-01 16:15:00|1998|1997.8|1997.8|1997.6|1998.4|1998.2|1997.8|1997.6|5600
1635783310000|2021-11-01 16:15:10|1997.6|1997.4|1998|1997.6|1998|1997.8|1997.4|1997.2|3011
1635783320000|2021-11-01 16:15:20|1997.8|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.4|1273
1635783330000|2021-11-01 16:15:30|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|3924
1635783340000|2021-11-01 16:15:40||1997.4||1997.4||1997.4||1997.4|0
1635783350000|2021-11-01 16:15:50|1997.6|1997.6|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|2407
1635783360000|2021-11-01 16:16:00|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|1468
1635783370000|2021-11-01 16:16:10|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.2|4843
1635783380000|2021-11-01 16:16:20|1997.4|1997.2|1996.8|1996.6|1997.4|1997.4|1996.8|1996.6|6283
1635783390000|2021-11-01 16:16:30|1997|1996.8|1997|1996.8|1997.2|1997|1996.8|1996.6|2488
1635783400000|2021-11-01 16:16:40|1996.8|1996.6|1996.8|1996.6|1997|1996.8|1996.8|1996.6|903
1635783410000|2021-11-01 16:16:50|1997|1996.8|1997|1996.8|1997.2|1997|1996.8|1996.6|10924
1635783420000|2021-11-01 16:17:00|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|1032
1635783430000|2021-11-01 16:17:10|1997.6|1997|1997.6|1997.4|1997.6|1997.4|1997.6|1997|2154
1635783440000|2021-11-01 16:17:20|1997.8|1997.6|1997|1996.8|1998|1997.6|1997|1996.8|2775
1635783450000|2021-11-01 16:17:30|1997.2||1997.2||1997.2||1997||151
1635783460000|2021-11-01 16:17:40|1997|1996.6|1997|1996.8|1997|1996.8|1997|1996.6|1362
1635783470000|2021-11-01 16:17:50|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|230
1635783480000|2021-11-01 16:18:00|1997.2|1996.6|1996.8|1996.6|1997.2|1997|1996.8|1996.6|11135
1635783490000|2021-11-01 16:18:10|1997|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.6|6579
1635783500000|2021-11-01 16:18:20|1997|1996.6|1996.8|1996.6|1997|1996.6|1996.6|1996.4|6908
1635783510000|2021-11-01 16:18:30|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.4|1996.2|3262
1635783520000|2021-11-01 16:18:40|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.2|1030
1635783530000|2021-11-01 16:18:50|1996.8|1996.6|1997.2|1996.8|1997.2|1997|1996.8|1996.6|3822
1635783540000|2021-11-01 16:19:00|1997|1996.6|1997.2|1996.8|1997.2|1997|1997|1996.6|6124
1635783550000|2021-11-01 16:19:10|1997|1997|1996.8|1996.6|1997.2|1997|1996.8|1996.6|1492
1635783560000|2021-11-01 16:19:20|1997|1996.4|1997|1996.8|1997|1996.8|1996.6|1996.4|2081
1635783570000|2021-11-01 16:19:30|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|2319
1635783580000|2021-11-01 16:19:40|1996.8|1996.6|1996.6|1996.4|1997|1996.6|1996.6|1996.2|3669
1635783590000|2021-11-01 16:19:50|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.6|1996.6|714
1635783600000|2021-11-01 16:20:00|1997|1996.8|1997|1996.6|1997|1996.8|1996.8|1996.6|3357
1635783610000|2021-11-01 16:20:10|1996.8|1996.8|1997|1996.8|1997|1996.8|1996.8|1996.6|6224
1635783620000|2021-11-01 16:20:20|1996.8|1996.6|1996.8|1996.6|1997|1996.6|1996.8|1996.6|131
1635783630000|2021-11-01 16:20:30|1997|1996.8|1996.8|1996.6|1997|1996.8|1996.6|1996.4|4322
1635783640000|2021-11-01 16:20:40|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.2|1996|2806
1635783650000|2021-11-01 16:20:50|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|1464
1635783660000|2021-11-01 16:21:00|1996.6|1996.2|1996.6|1996.4|1996.8|1996.6|1996.6|1996.2|1848
1635783670000|2021-11-01 16:21:10|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|4893
1635783680000|2021-11-01 16:21:20|1997|1996.8|1997|1996.8|1997|1996.8|1996.8|1996.6|851
1635783690000|2021-11-01 16:21:30|1997.2|1997|1997.2|1996.8|1997.4|1997.2|1997|1996.8|5673
1635783700000|2021-11-01 16:21:40|1997.4|1997|1997.2|1997|1997.4|1997|1997.2|1997|2402
1635783710000|2021-11-01 16:21:50|1997.4||1997.4||1997.4||1997.4||1349
1635783720000|2021-11-01 16:22:00|1997.2|1997.2|1997.6|1997.4|1997.8|1997.4|1997.2|1997.2|9599
1635783730000|2021-11-01 16:22:10|1997.4|1997.2|1997.4|1997.2|1997.6|1997.4|1997.4|1997|1888
1635783740000|2021-11-01 16:22:20|1997.2|1997|1997.4|1997|1997.4|1997.2|1997|1996.8|7648
1635783750000|2021-11-01 16:22:30|1997.2|1996.6|1996.6|1996.2|1997.2|1996.8|1996.4|1996|24987
1635783760000|2021-11-01 16:22:40|1996.8|1996.4|1996.6|1996.4|1996.8|1996.6|1996.4|1996|4280
1635783770000|2021-11-01 16:22:50|1996.8|1996.2|1996|1995.6|1996.8|1996.2|1995.8|1995.6|11551
1635783780000|2021-11-01 16:23:00|1996.2|1995.8|1996|1995.8|1996.2|1996|1996|1995.8|1985
1635783790000|2021-11-01 16:23:10|1995.8|1995.6|1995.8|1995.6|1996|1995.6|1995.8|1995.4|1497
1635783800000|2021-11-01 16:23:20|1996|1995.8|1996|1995.8|1996|1995.8|1995.8|1995.8|801
1635783810000|2021-11-01 16:23:30|1995.8|1995.6|1995.6|1995.4|1995.8|1995.8|1995.6|1995.4|892
1635783820000|2021-11-01 16:23:40|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|3276
1635783830000|2021-11-01 16:23:50|1995.4|1994.8|1995.2|1994.8|1995.4|1995|1995|1994.8|2371
1635783840000|2021-11-01 16:24:00|1995.4|1995|1994.8|1994.6|1995.4|1995.2|1994.8|1994.6|4073
1635783850000|2021-11-01 16:24:10|1995|1994.8|1994.6|1994.4|1995|1994.8|1994.6|1994.4|4474
1635783860000|2021-11-01 16:24:20|1994.8|1994.6|1994.6|1994.2|1994.8|1994.6|1994.4|1994.2|2282
1635783870000|2021-11-01 16:24:30|1994.8|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.4|3000
1635783880000|2021-11-01 16:24:40|1994.8|1994.6|1994.4|1994.2|1994.8|1994.6|1994.4|1994|3173
1635783890000|2021-11-01 16:24:50|1994.2|1994|1994|1993.8|1994.4|1994.2|1994|1993.8|2240
1635783900000|2021-11-01 16:25:00|1994.2|1994|1994.2|1994|1994.4|1994.2|1994.2|1993.8|6529
1635783910000|2021-11-01 16:25:10|1994|1993.8|1994.2|1994|1994.2|1994|1994|1993.8|2088
1635783920000|2021-11-01 16:25:20|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1981
1635783930000|2021-11-01 16:25:30|1994.6|1994|1994.6|1994.2|1994.6|1994.2|1994.4|1994|4816
1635783940000|2021-11-01 16:25:40|1994.4|1994.4|1994|1993.8|1994.6|1994.4|1994|1993.8|6639
1635783950000|2021-11-01 16:25:50|1993.8|1993.6|1993.4|1993|1993.8|1993.6|1993.4|1993|3705
1635783960000|2021-11-01 16:26:00|1993.6|1993.2|1993.4|1993.2|1993.6|1993.4|1993.4|1993|4332
1635783970000|2021-11-01 16:26:10|1993.2|1993|1993.2|1992.8|1993.2|1993.2|1993|1992.6|9688
1635783980000|2021-11-01 16:26:20|1993.4|1993|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|5251
1635783990000|2021-11-01 16:26:30|1993|1992.6|1992.6|1992.4|1993|1992.8|1992.6|1992.4|5306
1635784000000|2021-11-01 16:26:40|1992.8|1992.2|1992.6|1992.4|1992.8|1992.4|1992.4|1992.2|4100
1635784010000|2021-11-01 16:26:50|1992.8|1992.6|1992.8|1992.4|1992.8|1992.6|1992.6|1992.2|7795
1635784020000|2021-11-01 16:27:00||1992.2||1992.4||1992.4||1992.2|0
1635784030000|2021-11-01 16:27:10|1992.6|1992.2|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|2125
1635784040000|2021-11-01 16:27:20|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|50
1635784050000|2021-11-01 16:27:30|1993|1992.6|1992.8|1992.6|1993|1992.6|1992.8|1992.6|2892
1635784060000|2021-11-01 16:27:40|1993|1992.8|1993|1992.8|1993|1992.8|1992.8|1992.6|5041
1635784070000|2021-11-01 16:27:50|1993.2|1992.6|1993|1992.8|1993.2|1992.8|1992.8|1992.6|1605
1635784080000|2021-11-01 16:28:00|1992.8|1992.6|1993.2|1993|1993.2|1993|1992.8|1992.6|1199
1635784090000|2021-11-01 16:28:10|1993.4|1993.2|1992.6|1992.2|1993.6|1993.2|1992.4|1992.2|9680
1635784100000|2021-11-01 16:28:20|1992.8|1992.4|1992.8|1992.6|1993|1992.6|1992.8|1992.4|8500
1635784110000|2021-11-01 16:28:30|1993|1992.8|1993|1992.8|1993|1992.8|1992.8|1992.6|1954
1635784120000|2021-11-01 16:28:40|1993.2|1993|1993|1992.8|1993.2|1993|1993|1992.8|25883
1635784130000|2021-11-01 16:28:50|1993.2|1993|1993.6|1993.4|1993.6|1993.4|1993.2|1993|7232
1635784140000|2021-11-01 16:29:00|1993.8|1993.2|1994|1993.8|1994|1993.8|1993.6|1993.2|2618
1635784150000|2021-11-01 16:29:10|1993.8|1993.6|1994|1993.8|1994|1993.8|1993.8|1993.6|400
1635784160000|2021-11-01 16:29:20|1993.8|1993.6|1994.6|1994.4|1995|1994.6|1993.8|1993.6|6653
1635784170000|2021-11-01 16:29:30|1994.8|1994.2|1995.2|1994.8|1995.4|1994.8|1994.4|1994|15558
1635784180000|2021-11-01 16:29:40|1995.4|1995|1994.8|1994.6|1995.6|1995.2|1994.8|1994.6|1367
1635784190000|2021-11-01 16:29:50|1995|1994.4|1994.8|1994.2|1995.6|1995.4|1994.8|1994.2|9116
1635840000000|2021-11-02 08:00:00|1989.8|1989.2|1987.8|1987.2|1989.8|1989.2|1987.8|1987.2|131933
1635840010000|2021-11-02 08:00:10|1988|1987.4|1981.2|1980|1988|1987.4|1981.2|1980|80541
1635840020000|2021-11-02 08:00:20|1981|1980.2|1982.6|1981.2|1983|1982.4|1978.2|1977.2|53448
1635840030000|2021-11-02 08:00:30|1982.8|1981.4|1982.6|1981.6|1984.8|1983.2|1982.6|1981.4|15835
1635840040000|2021-11-02 08:00:40|1982|1981.4|1981.6|1980|1983|1981.6|1981.4|1980|12075
1635840050000|2021-11-02 08:00:50|1981.2|1980.2|1980.2|1978.4|1981.6|1981|1978.8|1977.8|37107
1635840060000|2021-11-02 08:01:00|1979.8|1978.6|1981.8|1981.2|1982.8|1981.6|1978.4|1978.2|46888
1635840070000|2021-11-02 08:01:10|1981.6|1980.8|1981.2|1980.2|1982.6|1982|1980.4|1979.6|20200
1635840080000|2021-11-02 08:01:20|1981.8|1980.4|1981.8|1981|1982.2|1981.6|1979.6|1979|20446
1635840090000|2021-11-02 08:01:30|1982|1981.2|1982.6|1982|1982.6|1982|1981.6|1981|12790
1635840100000|2021-11-02 08:01:40|1983|1982.2|1983.4|1982.4|1984|1983.4|1982|1981.2|6436
1635840110000|2021-11-02 08:01:50|1983.6|1982.6|1984|1983.2|1984.8|1983.8|1983.6|1982.6|2918
1635840120000|2021-11-02 08:02:00|1983.8|1983.4|1984.2|1983.6|1986|1985|1983.8|1983.2|17621
1635840130000|2021-11-02 08:02:10|1984.4|1983.8|1983.2|1982|1985|1984.4|1983.2|1982|1221
1635840140000|2021-11-02 08:02:20|1983|1982.2|1983.8|1983.2|1984.2|1983.4|1983|1982|1445
1635840150000|2021-11-02 08:02:30||1982.4||1982.4||1983.4||1982.4|1029
1635840160000|2021-11-02 08:02:40|1984|1982.6|1981.4|1981|1984|1982.8|1980.8|1980.4|9471
1635840170000|2021-11-02 08:02:50|1981.8|1981.2|1982.8|1982|1983|1982.4|1981.8|1981.2|1414
1635840180000|2021-11-02 08:03:00|1982.4|1981.8|1982|1981.2|1983|1982.2|1982|1981|7059
1635840190000|2021-11-02 08:03:10|1982.2|1981|1981.2|1981|1982.4|1981.6|1981.2|1980.4|1828
1635840200000|2021-11-02 08:03:20|1981.4|1980.8|1982.6|1981.8|1982.6|1981.8|1981.4|1980.8|5012
1635840210000|2021-11-02 08:03:30|1982.4|1981.2|1982.8|1982.2|1983|1982.2|1982|1981.2|2204
1635840220000|2021-11-02 08:03:40|1982.6|1982|1982.2|1981.6|1983.2|1982.6|1982.2|1981.4|6458
1635840230000|2021-11-02 08:03:50|1982.4|1982.2|1982.6|1981.6|1982.6|1982.2|1982.2|1981.6|2000
1635840240000|2021-11-02 08:04:00|1982.4|1981.4|1982.4|1981.6|1982.4|1981.6|1981.2|1980.4|9824
1635840250000|2021-11-02 08:04:10|1982.6|1981.8|1983|1982.2|1983|1982.2|1982.4|1981.8|0
1635840260000|2021-11-02 08:04:20|1983.2|1982.4|1983.8|1983.2|1984|1983.2|1982.2|1981.4|6676
1635840270000|2021-11-02 08:04:30|1984|1983.4|1983.4|1982.4|1984|1983.4|1983|1982|528
1635840280000|2021-11-02 08:04:40|1983.6|1982.2|1982.8|1982.4|1983.6|1983|1982.8|1982.2|1601
1635840290000|2021-11-02 08:04:50|1983|1982.6|1983.2|1982.6|1983.4|1982.6|1982.6|1981.8|1055
1635840300000|2021-11-02 08:05:00|1983|1982.2|1982.2|1982|1984.2|1983|1982.2|1982|24841
1635840310000|2021-11-02 08:05:10|1982.4|1981.4|1980.6|1980|1982.4|1982|1980.6|1980|20744
1635840320000|2021-11-02 08:05:20|1980.4|1979.8|1981.4|1980.8|1981.4|1980.8|1979.6|1979|192648
1635840330000|2021-11-02 08:05:30|1981.2|1980.6|1981|1980.6|1981.2|1980.6|1980.8|1980.6|1408
1635840340000|2021-11-02 08:05:40|1981.2|1980.8|1981.6|1981.2|1982.2|1981.6|1981.2|1980.6|5643
1635840350000|2021-11-02 08:05:50|1981.8|1981.4|1981|1980.6|1982.6|1981.8|1981|1980.6|3834
1635840360000|2021-11-02 08:06:00|1981.2|1980.8|1982.2|1981.2|1982.2|1981.2|1981.2|1980.8|2387
1635840370000|2021-11-02 08:06:10|1982|1981|1979.6|1979|1982|1981|1979.6|1979|6160
1635840380000|2021-11-02 08:06:20|1979.8|1979.2|1978.6|1977.8|1980|1979.2|1977.8|1977|8194
1635840390000|2021-11-02 08:06:30|1978.4|1977.6|1978.8|1978.2|1979.2|1978.6|1978.4|1977.4|5000
1635840400000|2021-11-02 08:06:40|1979|1978.4|1978.8|1978.2|1980.2|1979.4|1978.6|1977.6|8384
1635840410000|2021-11-02 08:06:50|1979|1978.4|1980.2|1979.4|1980.4|1979.4|1979|1978.4|602
1635840420000|2021-11-02 08:07:00|1980.4|1979.6|1982|1981.4|1982|1981.4|1980.4|1979.6|27764
1635840430000|2021-11-02 08:07:10|1981.8|1981.6|1982.8|1982.2|1982.8|1982.2|1981.8|1981.6|9399
1635840440000|2021-11-02 08:07:20|1983|1982.4|1982.2|1981.6|1983.6|1983|1982.2|1981.6|8803
1635840450000|2021-11-02 08:07:30|1982.4|1981.8|1980.4|1979.4|1983|1982.2|1980|1979.4|20420
1635840460000|2021-11-02 08:07:40|1980.2|1979.6|1978.4|1978|1980.2|1979.6|1978.4|1978|11000
1635840470000|2021-11-02 08:07:50|1979|1978.2|1978.8|1978.2|1979.2|1978.4|1978|1977.4|8634
1635840480000|2021-11-02 08:08:00|1979|1978.4|1979|1978.2|1979.4|1978.6|1978.8|1978.2|600
1635840490000|2021-11-02 08:08:10|1979.2|1978.4|1979|1978.2|1979.8|1979|1978.8|1978.2|575
1635840500000|2021-11-02 08:08:20|1978.8|1978|1977.8|1977|1979|1978.2|1977.8|1977|1170
1635840510000|2021-11-02 08:08:30|1977.6|1976.4|1977|1976.2|1977.6|1976.6|1976.8|1976.2|4827
1635840520000|2021-11-02 08:08:40|1976.8|1976.4|1977.6|1976.8|1977.6|1976.8|1976.6|1976.2|1319
1635840530000|2021-11-02 08:08:50|1977.4|1976.6|1976|1975.6|1977.4|1976.6|1976|1975.6|4890
1635840540000|2021-11-02 08:09:00|1975.8|1975.2|1976|1975.6|1976.2|1975.6|1975.8|1975|1070
1635840550000|2021-11-02 08:09:10|1976.4|1975.4|1976.4|1975.6|1976.4|1976|1976|1975.4|9471
1635840560000|2021-11-02 08:09:20|1976.2|1976|1976.4|1975.6|1976.4|1976|1976|1975.6|1056
1635840570000|2021-11-02 08:09:30|1976.2|1975.2|1974.8|1974.4|1976.4|1976|1974.6|1974|24879
1635840580000|2021-11-02 08:09:40|1975|1974.6|1975.8|1975.4|1976.2|1975.4|1975|1974.6|130
1635840590000|2021-11-02 08:09:50|1976|1975.2|1976.8|1976|1976.8|1976|1975.6|1975|1734
1635840600000|2021-11-02 08:10:00|1976.6|1975.6|1976.8|1976|1976.8|1976|1976.6|1975.6|100
1635840610000|2021-11-02 08:10:10|1976.6|1976.2|1976|1975.4|1977.4|1977|1975.6|1975.4|5667
1635840620000|2021-11-02 08:10:20|1976.2|1975.6|1976.8|1976.6|1977.6|1976.8|1976.2|1975.6|5540
1635840630000|2021-11-02 08:10:30|1976.6|1976.4|1976.6|1976|1976.8|1976.4|1975.8|1975.4|9975
1635840640000|2021-11-02 08:10:40|1976.4|1976.2|1976.6|1976.2|1976.8|1976.2|1976.4|1976.2|1000
1635840650000|2021-11-02 08:10:50|1976.8|1976.4|1975.8|1975.4|1976.8|1976.4|1975.4|1975|8705
1635840660000|2021-11-02 08:11:00|1976|1975.6|1975.6|1975|1976.2|1975.6|1975.6|1975|1792
1635840670000|2021-11-02 08:11:10|1975.4|1975.2|1976.2|1975.8|1976.2|1975.8|1975.2|1974.8|2500
1635840680000|2021-11-02 08:11:20|1976.4|1975.6|1976|1975.4|1976.4|1975.8|1976|1975.4|1013
1635840690000|2021-11-02 08:11:30|1975.8|1975.2|1976.4|1976|1976.4|1976|1975.6|1975|1127
1635840700000|2021-11-02 08:11:40|1976.2|1975.6|1978|1977.2|1978.6|1977.8|1976|1975.2|21221
1635840710000|2021-11-02 08:11:50|1978.2|1977.4|1978.2|1977.6|1978.4|1977.6|1978.2|1977.4|300
1635840720000|2021-11-02 08:12:00|1978.4|1977.8|1980.8|1980|1980.8|1980|1978.4|1977.8|1365
1635840730000|2021-11-02 08:12:10|1980.6|1980.2|1980|1979.4|1981|1980.4|1979.6|1979|1731
1635840740000|2021-11-02 08:12:20|1979.8|1979.6|1980.4|1980|1980.4|1980|1979.8|1979.6|1140
1635840750000|2021-11-02 08:12:30|1980.6|1980.2|1980.6|1980|1980.6|1980.2|1980.4|1980|711
1635840760000|2021-11-02 08:12:40|1980.8|1980.2|1983.4|1982.6|1983.4|1982.6|1980.8|1980.2|2890
1635840770000|2021-11-02 08:12:50|1983.6|1982.8|1984|1983.4|1984.2|1983.4|1983.6|1982.8|2665
1635840780000|2021-11-02 08:13:00|1983.8|1982.8|1983.2|1982.8|1983.8|1983|1983|1982.6|7498
1635840790000|2021-11-02 08:13:10|1983|1983|1983.8|1983.2|1983.8|1983.2|1983|1983|2031
1635840800000|2021-11-02 08:13:20|1983.6|1983|1984|1983.2|1984.4|1983.8|1983.6|1983|1961
1635840810000|2021-11-02 08:13:30|1983.8|1983.6|1984.4|1983.6|1984.4|1983.6|1983.6|1983.2|240
1635840820000|2021-11-02 08:13:40|1984.2|1983.4|1981.6|1981.4|1984.4|1983.8|1980.2|1979.2|35382
1635840830000|2021-11-02 08:13:50|1981.8|1981.2|1981.6|1980.8|1982|1981.2|1981|1980.2|3100
1635840840000|2021-11-02 08:14:00|1981.4|1980.6|1980.8|1980.2|1981.4|1980.6|1980.8|1980.2|4085
1635840850000|2021-11-02 08:14:10|1980.6|1980.4|1980.8|1980.4|1981|1980.4|1980.6|1980|0
1635840860000|2021-11-02 08:14:20|1981|1979.8|1979.8|1979|1981.4|1980|1979.2|1978.8|25052
1635840870000|2021-11-02 08:14:30|1979.6|1978.8|1979.4|1978.6|1980|1979.6|1979.4|1978.4|8101
1635840880000|2021-11-02 08:14:40|1979.8|1978.8|1979.6|1978.8|1980.2|1979.6|1979.6|1978.8|1453
1635840890000|2021-11-02 08:14:50|1979.8|1979|1978.4|1978|1979.8|1979.4|1978.4|1978|7195
1635840900000|2021-11-02 08:15:00|1978.2|1977.6|1977.8|1977|1978.2|1978|1977.6|1976.4|16494
1635840910000|2021-11-02 08:15:10|1977.6|1976.8|1976.4|1976|1977.8|1977|1976.4|1976|19210
1635840920000|2021-11-02 08:15:20|1976.6|1976.2|1976.6|1976|1976.8|1976.2|1976|1975.4|3584
1635840930000|2021-11-02 08:15:30|1976.4|1975.8|1975.4|1975.2|1976.4|1976|1975.2|1975|10638
1635840940000|2021-11-02 08:15:40|1975.6|1975.4|1975.6|1975.4|1976|1975.4|1975.2|1975|5697
1635840950000|2021-11-02 08:15:50|1975.4|1975|1975.4|1975|1975.6|1975.2|1975.4|1975|850
1635840960000|2021-11-02 08:16:00|1975.6|1975.2|1974.8|1974.6|1976|1975.2|1974.8|1974.4|6654
1635840970000|2021-11-02 08:16:10|1974.6|1974.2|1974.4|1974|1975|1974.2|1974.2|1974|10546
1635840980000|2021-11-02 08:16:20|1974.2|1973.6|1974.4|1974|1974.4|1974|1973.2|1972.6|12257
1635840990000|2021-11-02 08:16:30|1974.2|1973.8|1973.6|1972.8|1975|1974.6|1973.6|1972.6|8716
1635841000000|2021-11-02 08:16:40|1973.4|1972.6|1974.2|1973.8|1975|1974.6|1973.2|1972.6|4630
1635841010000|2021-11-02 08:16:50|1974.4|1973.6|1974|1973.4|1974.8|1974.2|1974|1973.4|1414
1635841020000|2021-11-02 08:17:00|1973.8|1973.2|1973.6|1973.2|1973.8|1973.4|1973|1972.6|4296
1635841030000|2021-11-02 08:17:10|1973.4|1972.8|1973.4|1972.8|1973.6|1973.2|1973.4|1972.8|0
1635841040000|2021-11-02 08:17:20|1973.2|1973|1974.2|1973.6|1974.6|1974.4|1973|1972.4|9801
1635841050000|2021-11-02 08:17:30|1974.4|1973.8|1974.2|1973.6|1974.8|1974.4|1973.8|1973.2|6956
1635841060000|2021-11-02 08:17:40|1974.4|1973.8|1975|1974.4|1975|1974.4|1974.4|1973.8|3429
1635841070000|2021-11-02 08:17:50|1975.2|1974.6|1974.6|1974|1975.8|1975.2|1974.2|1973.6|12881
1635841080000|2021-11-02 08:18:00|1974.4|1973.8|1975.4|1974.8|1975.4|1975|1974.4|1973.8|814
1635841090000|2021-11-02 08:18:10|1975.2|1975|1975.4|1975|1975.4|1975|1975.2|1974.8|0
1635841100000|2021-11-02 08:18:20|1975.6|1975.2|1975.4|1974.8|1976|1975.6|1975.4|1974.8|4103
1635841110000|2021-11-02 08:18:30|1975.6|1975|1974.8|1974.2|1975.6|1975|1974.4|1974|5835
1635841120000|2021-11-02 08:18:40|1974.6|1974.4|1975.2|1974.8|1975.8|1975.2|1974.6|1974.2|2583
1635841130000|2021-11-02 08:18:50|1975.4|1975|1975.6|1975.2|1975.8|1975.2|1975.4|1975|400
1635841140000|2021-11-02 08:19:00|1975.8|1975.4|1975|1974.4|1976|1975.4|1974.8|1974.2|2615
1635841150000|2021-11-02 08:19:10|1975.2|1974.6|1975.2|1975|1975.8|1975.4|1975.2|1974.6|1434
1635841160000|2021-11-02 08:19:20|1975.4|1975.2|1975|1974.8|1975.6|1975.2|1974.8|1974.4|250
1635841170000|2021-11-02 08:19:30|1975.2|1975|1974.8|1974.2|1975.6|1975.2|1974.6|1974|1832
1635841180000|2021-11-02 08:19:40|1974.6|1974.4|1975.2|1974.6|1975.6|1975|1973.8|1973.6|14938
1635841190000|2021-11-02 08:19:50|1975.4|1975|1975.4|1975|1975.6|1975.2|1974.8|1974.2|2512
1635841200000|2021-11-02 08:20:00|1975.2|1974.8|1975|1974.4|1975.2|1974.8|1974.6|1974.2|2000
1635841210000|2021-11-02 08:20:10|1974.8|1974.6|1974.8|1974.6|1975|1974.6|1974.6|1974.4|900
1635841220000|2021-11-02 08:20:20|1974.6|1974.4|1973.4|1972.8|1975|1974.4|1973|1972.6|15616
1635841230000|2021-11-02 08:20:30|1973.2|1972.6|1972.8|1972|1973.4|1972.6|1972.2|1972|1030
1635841240000|2021-11-02 08:20:40|1972.2|1971.8|1971.2|1970.8|1972.2|1971.8|1970.8|1970.6|20487
1635841250000|2021-11-02 08:20:50|1971.4|1970.6|1971.2|1970.8|1971.8|1971.4|1971|1970.6|2218
1635841260000|2021-11-02 08:21:00|1971|1970.6|1969.6|1969.2|1971|1970.6|1969.4|1969|20090
1635841270000|2021-11-02 08:21:10|1969.4|1969|1969.8|1969.4|1970|1969.6|1969.2|1969|3245
1635841280000|2021-11-02 08:21:20|1969.6|1969.2|1970.8|1970.2|1971|1970.4|1969.4|1969.2|2298
1635841290000|2021-11-02 08:21:30|1971|1970.4|1972.2|1971.4|1972.4|1971.8|1971|1970.4|4563
1635841300000|2021-11-02 08:21:40|1972|1971.6|1971|1970.4|1972|1971.6|1970.8|1970.4|5563
1635841310000|2021-11-02 08:21:50|1971.2|1970.6|1970.8|1970.4|1971.2|1970.6|1970.6|1970.2|1144
1635841320000|2021-11-02 08:22:00|1970.4|1970.2|1970.6|1970.2|1970.8|1970.4|1969.8|1969.4|4023
1635841330000|2021-11-02 08:22:10|1970.8|1970|1970.4|1970|1971.2|1970.6|1970.2|1970|2495
1635841340000|2021-11-02 08:22:20|1970.6|1969.6|1971|1970.8|1971.6|1970.8|1970|1969.6|2258
1635841350000|2021-11-02 08:22:30|1970.8|1970.6|1971|1970.4|1971|1970.8|1970.4|1970|220
1635841360000|2021-11-02 08:22:40|1971.2|1970.6|1970.4|1970.2|1971.2|1970.8|1970.4|1970.2|1103
1635841370000|2021-11-02 08:22:50|1970.2|1970|1970.6|1970|1970.8|1970|1970|1969.6|1392
1635841380000|2021-11-02 08:23:00|1970.4|1969.8|1970.4|1970|1970.8|1970.6|1970|1969.6|589
1635841390000|2021-11-02 08:23:10|1970.6|1970.2|1970.8|1970|1970.8|1970.4|1970.4|1970|2833
1635841400000|2021-11-02 08:23:20|1970.6|1970.2|1970.8|1970|1971|1970.4|1970.4|1970|105
1635841410000|2021-11-02 08:23:30|1971|1970.2|1971|1970.4|1971|1970.4|1970.8|1970.2|23
1635841420000|2021-11-02 08:23:40|1970.8|1970.2|1970|1969.6|1970.8|1970.2|1969.6|1969.2|2004
1635841430000|2021-11-02 08:23:50|1969.8|1969.4|1969.6|1969.2|1970|1969.6|1969.6|1969.2|5554
1635841440000|2021-11-02 08:24:00|1969.8|1969.4|1969.6|1969|1970.4|1969.8|1969.6|1969|679
1635841450000|2021-11-02 08:24:10|1969.4|1968.8|1970|1969.4|1970.2|1969.8|1968.8|1968.6|21027
1635841460000|2021-11-02 08:24:20|1969.8|1969.6|1970.2|1969.8|1970.6|1970|1969.8|1969.6|1292
1635841470000|2021-11-02 08:24:30|1970|1969.6|1971.8|1971.2|1972|1971.4|1970|1969.4|4508
1635841480000|2021-11-02 08:24:40|1971.6|1971|1970.6|1970|1971.6|1971|1970.4|1970|1222
1635841490000|2021-11-02 08:24:50|1970.8|1970.2|1970.6|1970|1971|1970.8|1970.6|1970|3537
1635841500000|2021-11-02 08:25:00|1970.8|1970.2|1970|1969.6|1970.8|1970.4|1969.8|1969.2|1629
1635841510000|2021-11-02 08:25:10|1970.2|1969.4|1969.4|1969|1970.2|1969.4|1969.2|1969|1169
1635841520000|2021-11-02 08:25:20|1969.6|1969.2|1969.6|1969.4|1970.4|1969.8|1969.4|1969.2|4780
1635841530000|2021-11-02 08:25:30|1969.8|1969.6|1970|1969.6|1970.2|1970|1969.8|1969.6|1166
1635841540000|2021-11-02 08:25:40|1970.2|1969.4|1969.2|1968.8|1970.8|1970.6|1969.2|1968.6|17242
1635841550000|2021-11-02 08:25:50|1969|1968.6|1970|1969.4|1970|1969.4|1968.8|1968.4|1962
1635841560000|2021-11-02 08:26:00|1970.2|1969.2|1969.8|1969.4|1970.4|1970|1969.8|1969.2|759
1635841570000|2021-11-02 08:26:10|1969.6|1969.2|1969.2|1969|1969.6|1969.2|1969.2|1969|67243
1635841580000|2021-11-02 08:26:20|1969.4|1968.8|1969.8|1969.2|1970|1969.6|1968.8|1968.4|22413
1635841590000|2021-11-02 08:26:30|1969.6|1969|1969|1968.6|1969.6|1969.2|1969|1968.2|5197
1635841600000|2021-11-02 08:26:40|1969.2|1968.8|1969|1968.6|1969.4|1969.2|1968.8|1968.6|3124
1635841610000|2021-11-02 08:26:50|1969.2|1968.8|1969.4|1969|1969.4|1969.2|1969.2|1968.8|2251
1635841620000|2021-11-02 08:27:00|1969.2|1968.8|1969.6|1969.2|1969.6|1969.2|1968.6|1968.2|13095
1635841630000|2021-11-02 08:27:10|1969.8|1969|1970|1969.4|1970|1969.4|1969.6|1969|260
1635841640000|2021-11-02 08:27:20|1970.6|1970|1971.2|1970.6|1971.2|1970.6|1970.6|1970|641
1635841650000|2021-11-02 08:27:30|1971|1970.4|1971|1970.4|1971|1970.4|1971|1970.4|630
1635841660000|2021-11-02 08:27:40|1971.2|1970.6|1971|1970.2|1971.2|1970.6|1970.8|1970.2|820
1635841670000|2021-11-02 08:27:50|1971.2|1970.4|1970.8|1970.4|1971.2|1970.8|1970.8|1970.4|119
1635841680000|2021-11-02 08:28:00|1970.2|1969.4|1970|1969.2|1970.2|1969.6|1970|1969.2|259
1635841690000|2021-11-02 08:28:10|1970.8|1969|1970.6|1970|1970.8|1970|1970.4|1969|222
1635841700000|2021-11-02 08:28:20|1970|1969.4|1970.4|1969.6|1970.4|1969.6|1970|1969.4|79
1635841710000|2021-11-02 08:28:30|1970.2|1969.4|1970|1969.6|1970.6|1970|1970|1969.4|888
1635841720000|2021-11-02 08:28:40|1970.2|1969.4|1970.4|1970|1970.6|1970.2|1970.2|1969.4|1195
1635841730000|2021-11-02 08:28:50|1970.2|1969.4|1969.8|1969.2|1970.2|1969.4|1969.8|1969.2|3
1635841740000|2021-11-02 08:29:00|1968.6|1968|1968|1967.4|1968.6|1968|1967.6|1967.2|1098
1635841750000|2021-11-02 08:29:10|1967.6|1967|1967.4|1966.8|1967.6|1967|1967.4|1966.8|16
1635841760000|2021-11-02 08:29:20|1967|1966.6|1967.8|1967.2|1967.8|1967.2|1967|1966.4|988
1635841770000|2021-11-02 08:29:30|1967.6|1967|1967.4|1966.6|1967.8|1967.2|1967.4|1966.6|77
1635841780000|2021-11-02 08:29:40|1967.2|1965.8|1966.6|1965.8|1967.4|1965.8|1966.6|1965.8|400
1635841790000|2021-11-02 08:29:50|1966.2|1965.6|1967|1966.2|1967|1966.4|1966.2|1965.6|203
1635841800000|2021-11-02 08:30:00|1966.6|1966.4|1967|1966.2|1967|1966.4|1966.6|1966|400
1635841810000|2021-11-02 08:30:10|1966.6|1966.4|1966.6|1966.2|1967|1966.4|1966.6|1966|930
1635841820000|2021-11-02 08:30:20|1966.8|1966|1967|1966.4|1967.2|1966.6|1966.6|1966|484
1635841830000|2021-11-02 08:30:30|1967.2|1966.6|1968|1967.4|1968|1967.4|1967|1966.6|11
1635841840000|2021-11-02 08:30:40|1968.2|1967.6|1968.4|1967.8|1968.6|1968|1968.2|1967.4|547
1635841850000|2021-11-02 08:30:50|1968|1967.4|1967.6|1966.6|1968|1967.4|1967|1966.4|464
1635841860000|2021-11-02 08:31:00|1967.4|1966.8|1966.4|1965.8|1967.4|1967|1966.4|1965.8|637
1635841870000|2021-11-02 08:31:10|1966.8|1966.4|1967.8|1967|1967.8|1967.2|1966.8|1966.4|16
1635841880000|2021-11-02 08:31:20|1967.6|1967.2|1967.8|1967.2|1968.2|1967.4|1967.6|1967.2|1492
1635841890000|2021-11-02 08:31:30|1968|1967|1968|1967.4|1968|1967.4|1968|1967|0
1635841900000|2021-11-02 08:31:40|1968.8|1968.2|1969|1968.4|1969|1968.4|1968.8|1968|503
1635841910000|2021-11-02 08:31:50|1968.8|1968.2|1968.8|1968.2|1969|1968.4|1968.8|1968.2|984
1635841920000|2021-11-02 08:32:00|1969|1968.4|1969.2|1968.6|1969.2|1968.6|1968.8|1968.4|968
1635841930000|2021-11-02 08:32:10|1969|1968.4|1969.6|1969.2|1969.8|1969.2|1969|1968.4|999
1635841940000|2021-11-02 08:32:20|1969.8|1969.4|1970.2|1969.6|1970.2|1969.6|1969.8|1969.2|3271
1635841950000|2021-11-02 08:32:30||1969.8||1969.8||1969.8||1969.8|0
1635841960000|2021-11-02 08:32:40|1970|1969.6|1971|1970.6|1971|1970.6|1970|1969.6|900
1635841970000|2021-11-02 08:32:50|1971.2|1970.4|1971.2|1970.6|1971.6|1971|1971.2|1970.2|270
1635841980000|2021-11-02 08:33:00|1971.4||1971.4||1971.4||1971.4||50
1635841990000|2021-11-02 08:33:10|1971.8|1971|1971.8|1971.2|1971.8|1971.2|1971.8|1970.8|59
1635842000000|2021-11-02 08:33:20|1971.2|1971|1971|1970.4|1971.2|1971|1970.8|1970.4|356
1635842010000|2021-11-02 08:33:30|1971.4|1971|1970.8|1970.4|1971.4|1971|1970.8|1970.4|133
1635842020000|2021-11-02 08:33:40|1969.8|1969.2|1969.8|1969.2|1970|1969.4|1969.6|1969|1015
1635842030000|2021-11-02 08:33:50|1970|1969.4|1970.4|1969.6|1970.4|1969.8|1969.8|1969.2|1638
1635842040000|2021-11-02 08:34:00|1969.6|1969|1969.6|1968.8|1969.6|1969|1969.2|1968.4|1246
1635842050000|2021-11-02 08:34:10|1969.2|1969|1968.8|1968.4|1969.2|1969|1968.8|1968.4|170
1635842060000|2021-11-02 08:34:20|1969.2|1968|1968.2|1967.6|1969.2|1968|1968.2|1967.6|761
1635842070000|2021-11-02 08:34:30|1968.6|1967.8|1968.6|1967.8|1969|1968.4|1968.6|1967.8|130
1635842080000|2021-11-02 08:34:40|1967.6|1968|1967.6|1967|1967.6|1968|1967.6|1967|600
1635842090000|2021-11-02 08:34:50|1967.4|1966.6|1967.4|1966.8|1967.6|1966.8|1967.4|1966.6|457
1635842100000|2021-11-02 08:35:00|1967.6|1967|1967.6|1967|1967.6|1967|1967.6|1967|50
1635842110000|2021-11-02 08:35:10|1967.8|1967.2|1966.8|1966|1967.8|1967.2|1966.8|1966|262
1635842120000|2021-11-02 08:35:20|1966.4|1965.8|1966.4|1966|1966.8|1966.2|1966.4|1965.8|1103
1635842130000|2021-11-02 08:35:30|1966|1965.8|1966.2|1965.6|1966.6|1965.8|1966|1965.4|1513
1635842140000|2021-11-02 08:35:40|1965.8|1965.4|1965.8|1965.2|1965.8|1965.4|1965.8|1965.2|217
1635842150000|2021-11-02 08:35:50|1966|1965.4|1966|1965.6|1966|1965.6|1965.8|1965.2|787
1635842160000|2021-11-02 08:36:00|1966.4|1965.8|1966.2|1965.8|1966.4|1965.8|1965.8|1965.2|743
1635842170000|2021-11-02 08:36:10|1966|1965.4|1967.2|1966.4|1967.2|1966.6|1966|1965.4|969
1635842180000|2021-11-02 08:36:20|1967|1966.2|1966.8|1966.2|1967.2|1966.2|1966.8|1966.2|237
1635842190000|2021-11-02 08:36:30|1966.2|1965.4|1966|1965.4|1966.2|1965.6|1966|1965.4|602
1635842200000|2021-11-02 08:36:40|1964.6|1964|1964.6|1963.8|1964.6|1964|1964.2|1963.8|52
1635842210000|2021-11-02 08:36:50|1964.4|1964|1964.6|1964|1964.6|1964.2|1964.4|1964|802
1635842220000|2021-11-02 08:37:00|1964.8||1964.6||1964.8||1964.4||111
1635842230000|2021-11-02 08:37:10|1964.8|1964.2|1964.8|1964|1964.8|1964.2|1964.6|1964|108
1635842240000|2021-11-02 08:37:20|1964.6|1964.2|1965|1964.2|1965|1964.4|1964.6|1964.2|259
1635842250000|2021-11-02 08:37:30|1965.4|1965.8|1965.8|1965|1966.4|1965.8|1965.4|1965|812
1635842260000|2021-11-02 08:37:40|1965.6|1965.2|1966|1965.2|1966|1965.2|1965.4|1965.2|900
1635842270000|2021-11-02 08:37:50|1965.8|1965.8|1966.8|1966|1966.8|1966.2|1965.8|1965.8|1210
1635842280000|2021-11-02 08:38:00|1966.6|1966.2|1966.8|1966.4|1967|1966.4|1966.6|1966.2|900
1635842290000|2021-11-02 08:38:10|1967|1966.2|1966.8|1966.2|1967|1966.2|1966.8|1966.2|654
1635842300000|2021-11-02 08:38:20|1967|1966.4|1967.2|1966.6|1967.4|1966.8|1967|1966.4|885
1635842310000|2021-11-02 08:38:30|1967|1966.4|1966.4|1966|1967|1966.4|1966.4|1966|634
1635842320000|2021-11-02 08:38:40|1966.2|1965.8|1965.8|1965.4|1966.4|1965.8|1965.8|1965.4|611
1635842330000|2021-11-02 08:38:50|1966.2|1965.2|1966|1965.6|1966.2|1965.6|1966|1965.2|16
1635842340000|2021-11-02 08:39:00|1966.4|1965.8|1966.6|1966|1966.6|1966|1966.4|1965.8|1035
1635842350000|2021-11-02 08:39:10|1966.4||1966.4||1966.4||1966.4||349
1635842360000|2021-11-02 08:39:20|1966.6|1965.8|1966.6|1966|1966.6|1966.2|1966.4|1965.8|1737
1635842370000|2021-11-02 08:39:30|1966.8|1966.2|1966.8|1966.2|1967|1966.2|1966.8|1966.2|284
1635842380000|2021-11-02 08:39:40|1966.6|1966|1966.6|1966|1966.6|1966|1966.6|1966|0
1635842390000|2021-11-02 08:39:50|1966.4|1965.6|1966|1965.6|1966.4|1965.6|1966|1965.6|1019
1635842400000|2021-11-02 08:40:00|1966.2|1965.4|1966.2|1965.6|1966.2|1965.6|1966.2|1965.4|393
1635842410000|2021-11-02 08:40:10|1966|1965.4|1966.2|1965.4|1966.2|1965.4|1966|1965.4|550
1635842420000|2021-11-02 08:40:20|1966|1964.8|1963.8|1963.4|1966|1964.8|1963.8|1963.4|1034
1635842430000|2021-11-02 08:40:30|1964|1963.6|1964.2|1963.4|1964.4|1963.6|1963.8|1963.2|534
1635842440000|2021-11-02 08:40:40||1963.6||1963.6||1963.6||1963.6|0
1635842450000|2021-11-02 08:40:50|1963.8|1963.4|1964.6|1963.8|1964.6|1963.8|1963.8|1963.4|98
1635842460000|2021-11-02 08:41:00|1964.2|1963.6|1964|1963.4|1964.2|1963.6|1963.6|1963.2|1130
1635842470000|2021-11-02 08:41:10|1964.4|1963.6|1964.4|1963.8|1964.6|1964|1964.2|1963.6|1013
1635842480000|2021-11-02 08:41:20|1965|1964.4|1965|1964.2|1965|1964.4|1964.8|1964.2|600
1635842490000|2021-11-02 08:41:30|1965.2|1964.6|1965.2|1964.8|1965.4|1964.8|1965.2|1964.6|129
1635842500000|2021-11-02 08:41:40|1965.4|1964.6|1965.4|1965|1965.4|1965|1965.2|1964.6|0
1635842510000|2021-11-02 08:41:50|1965.6|1964.6|1965.2|1964.6|1965.6|1965|1965|1964.6|1565
1635842520000|2021-11-02 08:42:00|1965.6|1964.8|1965.6|1964.8|1965.6|1964.8|1965.6|1964.8|500
1635842530000|2021-11-02 08:42:10|1966.2|1965.8|1966.6|1966.4|1966.8|1966.4|1966|1965.8|6910
1635842540000|2021-11-02 08:42:20|1966.4|1966.2|1966.6|1966.4|1966.6|1966.4|1966.4|1966|4067
1635842550000|2021-11-02 08:42:30||1966.2||1966.4||1966.4||1966.2|1220
1635842560000|2021-11-02 08:42:40|1966.8|1966.6|1967.6|1967.2|1967.6|1967.2|1966.8|1966.6|2655
1635842570000|2021-11-02 08:42:50|1967.8|1967.4|1968|1967.6|1968|1967.6|1967.8|1967.4|438
1635842580000|2021-11-02 08:43:00|1968.2|1967.8|1968|1967.6|1968.6|1968.4|1968|1967.6|11861
1635842590000|2021-11-02 08:43:10|1967.8|1967.4|1967.2|1966.6|1967.8|1967.4|1967.2|1966.6|7262
1635842600000|2021-11-02 08:43:20||1966.8||1966.8||1966.8||1966.6|125
1635842610000|2021-11-02 08:43:30|1967|1966.6|1967.2|1967|1967.2|1967|1966.8|1966.6|602
1635842620000|2021-11-02 08:43:40|1967.4|1967.2|1967.6|1967.2|1967.8|1967.4|1967.4|1967.2|378
1635842630000|2021-11-02 08:43:50|1967.4|1967|1966.8|1966.4|1967.6|1967|1966.8|1966.4|1815
1635842640000|2021-11-02 08:44:00|1966.6|1966.2|1967.2|1967|1967.2|1967|1966.4|1966|2006
1635842650000|2021-11-02 08:44:10|1967.4|1967.2|1967.6|1967|1967.6|1967.2|1967.4|1967|152
1635842660000|2021-11-02 08:44:20|1967.4|1966.8|1967.2|1967|1967.4|1967|1967.2|1966.8|1892
1635842670000|2021-11-02 08:44:30|1967|1966.6|1967|1966.6|1967|1967|1966.8|1966.6|2998
1635842680000|2021-11-02 08:44:40|1967.2|1966.8|1966.8|1966.4|1967.2|1967|1966.6|1966.4|3232
1635842690000|2021-11-02 08:44:50|1966.6|1966.2|1966.6|1966.4|1966.6|1966.4|1966.6|1966.2|1888
1635842700000|2021-11-02 08:45:00|1966.8|1966.6|1967.2|1966.6|1967.2|1966.8|1966.4|1966|5901
1635842710000|2021-11-02 08:45:10|1967|1966.4|1966.8|1966.6|1967.2|1966.8|1966.8|1966.4|3078
1635842720000|2021-11-02 08:45:20|1967|1966.4|1966.8|1966.4|1967|1966.4|1966.8|1966.4|362
1635842730000|2021-11-02 08:45:30|1966.6|1966.6|1967|1966.8|1967|1966.8|1966.6|1966.6|937
1635842740000|2021-11-02 08:45:40|1966.8|1966.6|1967.8|1967.4|1968|1967.6|1966.8|1966.6|2345
1635842750000|2021-11-02 08:45:50|1968||1968||1968||1968||0
1635842760000|2021-11-02 08:46:00|1968.2|1967.6|1968.6|1968|1968.6|1968.4|1968.2|1967.6|3717
1635842770000|2021-11-02 08:46:10|1968.4|1967.8|1967|1966.4|1968.4|1967.8|1967|1966.4|6577
1635842780000|2021-11-02 08:46:20|1966.8|1966.2|1965.8|1965.4|1966.8|1966.4|1965.4|1965|10587
1635842790000|2021-11-02 08:46:30|1966||1965.8||1966||1965.8||75
1635842800000|2021-11-02 08:46:40|1965.6|1965.2|1964.8|1964.6|1965.8|1965.2|1964.8|1964.6|2219
1635842810000|2021-11-02 08:46:50|1965||1965||1965||1964.8||60
1635842820000|2021-11-02 08:47:00|1964.8|1964.4|1964.2|1964|1965|1964.6|1964.2|1964|3749
1635842830000|2021-11-02 08:47:10|1964.4|1963.8|1964.6|1964.4|1964.8|1964.4|1964|1963.6|5140
1635842840000|2021-11-02 08:47:20|1964.4|1964.2|1963.8|1963.4|1964.4|1964.2|1963.6|1963.4|3433
1635842850000|2021-11-02 08:47:30|1963.6|1963.2|1963.6|1963.2|1963.8|1963.4|1963.4|1963.2|4035
1635842860000|2021-11-02 08:47:40|1963.8|1963.4|1964.2|1963.6|1964.4|1964|1963.4|1963.4|862
1635842870000|2021-11-02 08:47:50|1964|1963.4|1962.4|1962|1964|1963.4|1962.2|1961.8|26713
1635842880000|2021-11-02 08:48:00|1962.6|1962.2|1962.4|1962.2|1962.6|1962.4|1962|1961.6|3690
1635842890000|2021-11-02 08:48:10|1962.2|1962|1962|1961.6|1962.2|1962|1961.8|1961.4|1950
1635842900000|2021-11-02 08:48:20|1961.8|1961.8|1961.8|1961.4|1961.8|1961.8|1961.8|1961.4|1775
1635842910000|2021-11-02 08:48:30|1962|1961.6|1961.8|1961.4|1962.2|1961.8|1961.6|1961.4|1449
1635842920000|2021-11-02 08:48:40|1962|1961.6|1962|1961.8|1962.2|1961.8|1961.8|1961.6|9209
1635842930000|2021-11-02 08:48:50|1962.2|1962|1963.4|1963|1963.6|1963|1962|1962|14168
1635842940000|2021-11-02 08:49:00|1963.6|1963.2|1961.6|1961.4|1963.8|1963.2|1961.6|1961.4|7960
1635842950000|2021-11-02 08:49:10|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.6|1961.4|4939
1635842960000|2021-11-02 08:49:20|1962|1961.8|1962.2|1962|1962.6|1962.2|1962|1961.8|2350
1635842970000|2021-11-02 08:49:30|1962.4|1962.2|1962.8|1962.4|1963|1962.6|1962.4|1962|3049
1635842980000|2021-11-02 08:49:40|1963|1962.6|1962.8|1962.4|1963|1962.6|1962.8|1962.4|200
1635842990000|2021-11-02 08:49:50|1963|1962.6|1963|1962.8|1963.6|1963|1962.8|1962.6|3513
1635843000000|2021-11-02 08:50:00|1962.8|1962.6|1962.8|1962.4|1962.8|1962.6|1962.6|1962.2|1706
1635843010000|2021-11-02 08:50:10|1962.6|1962.2|1962.8|1962.6|1962.8|1962.6|1962.6|1962.2|345
1635843020000|2021-11-02 08:50:20|1962.6|1962.4|1962.2|1962|1962.6|1962.4|1961.8|1961.4|18708
1635843030000|2021-11-02 08:50:30|1962.4|1962.2|1962.6|1962.2|1963|1962.8|1962.2|1961.8|7409
1635843040000|2021-11-02 08:50:40|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.6|1962.2|1016
1635843050000|2021-11-02 08:50:50|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.4|1961.8|4892
1635843060000|2021-11-02 08:51:00|1962.8|1962.4|1962|1961.8|1962.8|1962.6|1961.8|1961.6|3635
1635843070000|2021-11-02 08:51:10|1962.2|1962|1962.8|1962.2|1962.8|1962.4|1962|1962|4742
1635843080000|2021-11-02 08:51:20|1962.6|1962|1961.6|1961.2|1962.6|1962.2|1961.6|1961.2|11580
1635843090000|2021-11-02 08:51:30|1961.8|1961.4|1962.2|1961.6|1962.2|1961.6|1961.6|1961.2|2292
1635843100000|2021-11-02 08:51:40|1962.4|1962|1962.4|1962|1962.4|1962|1962.4|1961.8|1342
1635843110000|2021-11-02 08:51:50|1962.2|1961.8|1962.2|1961.6|1962.2|1962|1961.8|1961.6|1917
1635843120000|2021-11-02 08:52:00|1962.4|1961.8|1962.4|1962|1962.4|1962.2|1962.2|1961.8|0
1635843130000|2021-11-02 08:52:10|1962.2|1961.8|1962|1961.6|1962.2|1961.8|1962|1961.6|120
1635843140000|2021-11-02 08:52:20|1961.8|1961.4|1960.8|1960.4|1961.8|1961.4|1960.8|1960.4|27570
1635843150000|2021-11-02 08:52:30|1961.2|1960.6|1962|1961.6|1962.2|1961.8|1961|1960.6|4838
1635843160000|2021-11-02 08:52:40|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|0
1635843170000|2021-11-02 08:52:50|1962||1962||1962||1962||0
1635843180000|2021-11-02 08:53:00|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|1308
1635843190000|2021-11-02 08:53:10|1962.2|1961.8|1961|1960.6|1962.2|1961.8|1961|1960.6|7739
1635843200000|2021-11-02 08:53:20|1960.8|1960.4|1961.2|1960.8|1961.2|1960.8|1960.8|1960.4|3831
1635843210000|2021-11-02 08:53:30|1961|1961|1961|1960.8|1961.4|1961|1961|1960.6|804
1635843220000|2021-11-02 08:53:40|1961.2|1960.6|1961|1960.4|1961.2|1960.8|1960.6|1960.4|6183
1635843230000|2021-11-02 08:53:50|1960.8|1960.6|1959.4|1959|1960.8|1960.6|1959.2|1959|23281
1635843240000|2021-11-02 08:54:00|1959.2|1958.8|1958.2|1957.6|1959.2|1958.8|1957|1956.6|26453
1635843250000|2021-11-02 08:54:10|1958|1957.4|1957|1956.6|1958|1957.4|1956.6|1956.4|6295
1635843260000|2021-11-02 08:54:20|1957.4|1956.4|1957|1956.4|1957.4|1957.2|1956.8|1956.4|937
1635843270000|2021-11-02 08:54:30|1956.8|1956.6|1956.2|1956|1957.4|1956.6|1956.2|1956|4689
1635843280000|2021-11-02 08:54:40|1956|1955.8|1955.2|1954.6|1956.2|1955.8|1954.6|1954.2|30447
1635843290000|2021-11-02 08:54:50|1955|1954.2|1956|1955.6|1956.2|1955.6|1955|1954.2|7236
1635843300000|2021-11-02 08:55:00|1956.2|1955.4|1957.8|1957.2|1957.8|1957.2|1956|1955.4|2415
1635843310000|2021-11-02 08:55:10|1957|1956.8|1957.6|1957.2|1958.2|1957.8|1957|1956.8|6890
1635843320000|2021-11-02 08:55:20|1957.4|1957.4|1958.2|1957.4|1958.2|1957.6|1957.2|1957|3992
1635843330000|2021-11-02 08:55:30|1958|1958|1958.2|1957.8|1958.2|1958|1957.6|1957.4|1493
1635843340000|2021-11-02 08:55:40|1958|1957.6|1958.4|1958|1959|1958.4|1958|1957.6|1478
1635843350000|2021-11-02 08:55:50|1958.6|1958.2|1958.2|1957.8|1959.4|1958.8|1958.2|1957.8|2572
1635843360000|2021-11-02 08:56:00||1957.6||1957.6||1957.6||1957.6|0
1635843370000|2021-11-02 08:56:10|1958.4|1957.8|1957.8|1957.2|1958.6|1958.2|1957.8|1957|3953
1635843380000|2021-11-02 08:56:20|1958|1957.4|1957.8|1957.2|1958|1957.6|1957.8|1957.2|471
1635843390000|2021-11-02 08:56:30|1958|1957.4|1958.8|1958.2|1959|1958.6|1958|1957.4|914
1635843400000|2021-11-02 08:56:40|1958.4|1958.4|1958.6|1957.8|1958.6|1958.4|1957.8|1957.4|2893
1635843410000|2021-11-02 08:56:50|1958.4|1957.4|1957.6|1957.4|1958.4|1957.4|1957.6|1957|1000
1635843420000|2021-11-02 08:57:00|1957.8|1957.6|1956.4|1956|1958.2|1957.6|1956.4|1955.8|9473
1635843430000|2021-11-02 08:57:10|1956.6|1955.8|1957.4|1957.2|1957.8|1957.2|1956.4|1955.8|467
1635843440000|2021-11-02 08:57:20|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1956.6|1956.2|572
1635843450000|2021-11-02 08:57:30|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|235
1635843460000|2021-11-02 08:57:40|1957.6|1957.2|1958|1957.2|1958|1957.6|1957.6|1957.2|1630
1635843470000|2021-11-02 08:57:50|1957.8|1957.4|1958.6|1958|1958.8|1958.4|1957.8|1957.4|2043
1635843480000|2021-11-02 08:58:00|1958.8|1958.2|1958.8|1958|1959.2|1958.4|1958.8|1958|129
1635843490000|2021-11-02 08:58:10|1958.6|1958.2|1957.8|1957.4|1958.6|1958.2|1957.4|1957.2|368
1635843500000|2021-11-02 08:58:20|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.4|5475
1635843510000|2021-11-02 08:58:30|1957.8|1957.4|1958.4|1958|1958.8|1958|1957.6|1957.4|1796
1635843520000|2021-11-02 08:58:40|1958.8|1958.2|1958.4|1957.6|1958.8|1958.2|1957.6|1957.4|6941
1635843530000|2021-11-02 08:58:50|1958.6|1957.8|1958.8|1958|1958.8|1958.4|1958.6|1957.8|237
1635843540000|2021-11-02 08:59:00|1959|1958.2|1959.2|1958.6|1959.8|1959.6|1959|1958.2|7588
1635843550000|2021-11-02 08:59:10|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.6|1958.2|4967
1635843560000|2021-11-02 08:59:20|1958.6|1958.2|1959.8|1959.2|1960|1959.2|1958.6|1958|235
1635843570000|2021-11-02 08:59:30|1959.4|1959.4|1959.4|1958.8|1959.4|1959.4|1959.2|1958.8|705
1635843580000|2021-11-02 08:59:40|1959.8|1959|1959.4|1959|1959.8|1959.4|1959|1958.6|248
1635843590000|2021-11-02 08:59:50|1959.2|1959.2|1960|1959.6|1960|1959.6|1959.2|1959.2|496
1635843600000|2021-11-02 09:00:00|1959.8|1959.8|1959.2|1959|1960|1959.8|1959.2|1959|4629
1635843610000|2021-11-02 09:00:10|1959|1958.8|1959|1958.6|1959.2|1958.8|1958.6|1958.2|912
1635843620000|2021-11-02 09:00:20|1959.2|1958.4|1958.2|1958|1959.2|1958.6|1958.2|1958|6860
1635843630000|2021-11-02 09:00:30|1958.4|1958.2|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|1
1635843640000|2021-11-02 09:00:40|1959|1958.4|1959.2|1958.8|1959.2|1958.8|1959|1958.4|2976
1635843650000|2021-11-02 09:00:50|1959|1958.6|1958.8|1958.4|1959|1958.6|1958.8|1958|1400
1635843660000|2021-11-02 09:01:00|1959.2|1958.6|1958.8|1958|1959.2|1958.8|1958.4|1957.6|4880
1635843670000|2021-11-02 09:01:10|1958.4|1958.2|1959.2|1958.8|1959.6|1959|1958.4|1958.2|5327
1635843680000|2021-11-02 09:01:20|1959|1958.6|1958.8|1958.2|1959|1958.6|1958.2|1958|6008
1635843690000|2021-11-02 09:01:30|1958.6|1958|1957.6|1957.2|1958.6|1958|1957.6|1957|4022
1635843700000|2021-11-02 09:01:40|1957.8|1957.4|1958.8|1958.2|1958.8|1958.4|1957.6|1957.2|2097
1635843710000|2021-11-02 09:01:50|1959|1958.4|1958.8|1958.6|1959.2|1958.6|1958.8|1958.2|3001
1635843720000|2021-11-02 09:02:00|1958.6|1958.2|1958.4|1958|1959|1958.8|1958.4|1958|8490
1635843730000|2021-11-02 09:02:10|1958.2|1957.8|1958.8|1958.2|1958.8|1958.2|1957.8|1957.4|2631
1635843740000|2021-11-02 09:02:20|1958.6|1958|1958.4|1958|1958.8|1958.2|1958.4|1958|4346
1635843750000|2021-11-02 09:02:30|1958.2|1957.8|1958.2|1957.6|1958.4|1958|1958|1957.6|6308
1635843760000|2021-11-02 09:02:40|1958.4|1957.8|1958|1957.6|1958.4|1957.8|1957.6|1957.2|5244
1635843770000|2021-11-02 09:02:50|1958.2|1957.8|1959|1958.6|1959.4|1959.2|1958.2|1957.8|5968
1635843780000|2021-11-02 09:03:00|1958.8|1958.4|1958.4|1958|1959|1958.6|1958.4|1958|830
1635843790000|2021-11-02 09:03:10|1958.6|1958.2|1958.6|1958.2|1958.8|1958.6|1958.4|1958|3020
1635843800000|2021-11-02 09:03:20|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1957.8|502
1635843810000|2021-11-02 09:03:30|1958|1957.8|1957.8|1957.6|1958|1957.8|1957.4|1957|0
1635843820000|2021-11-02 09:03:40|1957.6|1957.4|1958.8|1958.4|1958.8|1958.4|1957.6|1957.4|0
1635843830000|2021-11-02 09:03:50|1958.6|1958.2|1959|1958.8|1959.2|1958.8|1958.4|1958|0
1635843840000|2021-11-02 09:04:00|1958.8|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.4|0
1635843850000|2021-11-02 09:04:10|1958.8|1958.4|1958|1957.6|1958.8|1958.4|1957.8|1957.4|0
1635843860000|2021-11-02 09:04:20|1958.2|1957.8|1957.8|1957.6|1958.2|1957.8|1957.8|1957.6|0
1635843870000|2021-11-02 09:04:30|1958|1957.8|1958|1957.6|1958.2|1958|1957.6|1957.4|0
1635843880000|2021-11-02 09:04:40|1958.2|1957.8|1959|1958.6|1959.2|1958.6|1958|1957.8|0
1635843890000|2021-11-02 09:04:50|1958.8|1958.8|1958.8|1958.2|1959|1958.8|1958.8|1958.2|0
1635843900000|2021-11-02 09:05:00|1958.6|1958.4|1959.4|1959|1959.4|1959|1958.6|1958.4|0
1635843910000|2021-11-02 09:05:10|1959.2|1958.8|1959.4|1959|1959.4|1959|1958.8|1958.6|0
1635843920000|2021-11-02 09:05:20|1959.2|1958.8|1958.8|1958.2|1959.6|1959.2|1958.6|1958.2|0
1635843930000|2021-11-02 09:05:30|1959|1958.4|1958.6|1958|1959|1958.6|1958.4|1958|0
1635843940000|2021-11-02 09:05:40|1958.8|1958.2|1958.6|1958.4|1958.8|1958.6|1958.6|1958.2|0
1635843950000|2021-11-02 09:05:50|1958.4|1958.2|1957.6|1957.2|1958.4|1958.2|1957.4|1957.2|0
1635843960000|2021-11-02 09:06:00|1957.8|1957.4|1957|1956.6|1957.8|1957.4|1956.8|1956.6|0
1635843970000|2021-11-02 09:06:10|1956.8|1956.4|1956.8|1956.6|1957|1956.6|1956.4|1956.2|0
1635843980000|2021-11-02 09:06:20|1957|1956.8|1956.4|1956.2|1957.6|1957.2|1956.4|1956.2|0
1635843990000|2021-11-02 09:06:30|1956.2|1955.8|1956.8|1956.4|1956.8|1956.4|1955.8|1955.6|0
1635844000000|2021-11-02 09:06:40|1956.6|1956|1955.8|1955.4|1956.6|1956.2|1955.8|1955.4|0
1635844010000|2021-11-02 09:06:50|1955.6|1955.6|1955.2|1954.8|1955.8|1955.6|1954.8|1954.4|0
1635844020000|2021-11-02 09:07:00|1955|1954.6|1955|1954.6|1955.2|1954.8|1954.8|1954.6|0
1635844030000|2021-11-02 09:07:10|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.2|1954|0
1635844040000|2021-11-02 09:07:20|1954.4|1954|1954.4|1954|1954.6|1954.4|1954.4|1954|0
1635844050000|2021-11-02 09:07:30|1954.6|1954.2|1954.6|1954.4|1954.8|1954.6|1954.6|1954.2|0
1635844060000|2021-11-02 09:07:40|1954.8|1954.6|1955|1954.8|1955|1954.8|1954.6|1954.6|0
1635844070000|2021-11-02 09:07:50|1955.2|1955|1955.2|1955|1955.6|1955.2|1955.2|1954.8|0
1635844080000|2021-11-02 09:08:00|1955.4|1954.8|1954.4|1954|1955.4|1954.8|1954.4|1954|605
1635844090000|2021-11-02 09:08:10|1954.2|1953.8|1953.8|1953.4|1954.4|1954.2|1953.6|1953.2|6524
1635844100000|2021-11-02 09:08:20|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|2658
1635844110000|2021-11-02 09:08:30|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|600
1635844120000|2021-11-02 09:08:40|1953.8||1953.8||1953.8||1953.6||856
1635844130000|2021-11-02 09:08:50|1954|1953.6|1953.6|1953.2|1954.4|1954|1953.4|1953.2|6585
1635844140000|2021-11-02 09:09:00|1953.8|1953.4|1954|1953.4|1954.6|1954.2|1953.6|1953.4|3528
1635844150000|2021-11-02 09:09:10|1953.8|1953.6|1954.6|1954.2|1954.6|1954.4|1953.6|1953.6|857
1635844160000|2021-11-02 09:09:20|1954.4|1954|1954.2|1953.8|1954.4|1954|1954|1953.6|1944
1635844170000|2021-11-02 09:09:30|1954.4|1954|1954.8|1954.4|1954.8|1954.6|1954.2|1954|3342
1635844180000|2021-11-02 09:09:40|1954.6|1954.2|1954.8|1954.2|1954.8|1954.2|1954.4|1953.8|735
1635844190000|2021-11-02 09:09:50|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|500
1635844200000|2021-11-02 09:10:00|1954.6|1954.2|1954|1953.4|1954.6|1954.2|1953.6|1953.4|2773
1635844210000|2021-11-02 09:10:10|1953.8|1953.2|1953.4|1953.2|1953.8|1953.2|1953.4|1953.2|603
1635844220000|2021-11-02 09:10:20|1953.2|1953|1952.8|1952.4|1953.2|1953|1952.4|1952.2|3319
1635844230000|2021-11-02 09:10:30|1953|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.4|4203
1635844240000|2021-11-02 09:10:40|1953.2|1952.8|1953.6|1953.4|1953.6|1953.4|1953|1952.8|11235
1635844250000|2021-11-02 09:10:50|1953.8|1953.6|1954.4|1954|1954.6|1954.2|1953.8|1953.6|4884
1635844260000|2021-11-02 09:11:00|1954.2|1954.4|1954|1953.6|1954.6|1954.4|1954|1953.6|9114
1635844270000|2021-11-02 09:11:10|1954.2|1953.8|1954|1953.6|1954.6|1954.2|1954|1953.6|3345
1635844280000|2021-11-02 09:11:20|1954.2|1953.8|1954.4|1954|1954.6|1954.2|1954|1953.8|3369
1635844290000|2021-11-02 09:11:30|1954.8|1954.2|1954.4|1953.8|1954.8|1954.4|1954.2|1953.8|9637
1635844300000|2021-11-02 09:11:40||1954||1954.2||1954.2||1954|0
1635844310000|2021-11-02 09:11:50|1954.6|1954.4|1955|1954.6|1955.4|1955|1954.6|1954.2|2293
1635844320000|2021-11-02 09:12:00|1955.2|1954.8|1954.6|1954.2|1955.2|1955|1954.6|1954.2|2969
1635844330000|2021-11-02 09:12:10|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|0
1635844340000|2021-11-02 09:12:20|1954.4|1954|1955|1954.6|1955|1954.6|1954.4|1954|793
1635844350000|2021-11-02 09:12:30|1954.8|1954.4|1954.6|1954|1954.8|1954.6|1954.6|1954|2660
1635844360000|2021-11-02 09:12:40|1954.4|1953.8|1952.8|1952.6|1954.4|1953.8|1952.8|1952.4|4033
1635844370000|2021-11-02 09:12:50|1952.6|1952.4|1953.2|1952.8|1953.2|1952.8|1952.4|1952.2|4930
1635844380000|2021-11-02 09:13:00|1953|1952.6|1953.2|1952.8|1953.2|1953|1953|1952.6|2532
1635844390000|2021-11-02 09:13:10|1953|1953|1952.8|1952.4|1953.4|1953|1952.8|1952.4|1502
1635844400000|2021-11-02 09:13:20|1953|1952.2|1953.2|1952.8|1953.2|1952.8|1953|1952.2|2318
1635844410000|2021-11-02 09:13:30|1953|1953|1952.6|1952.4|1953.2|1953|1952.2|1952|4353
1635844420000|2021-11-02 09:13:40|1952.4|1952.2|1953.2|1952.8|1953.2|1952.8|1952.4|1952|16836
1635844430000|2021-11-02 09:13:50|1953.4|1953|1953.8|1953.4|1953.8|1953.4|1953.4|1953|1485
1635844440000|2021-11-02 09:14:00|1953.6|1953.2|1953|1952.6|1953.6|1953.2|1952.8|1952.6|3574
1635844450000|2021-11-02 09:14:10|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.8|1952.4|4219
1635844460000|2021-11-02 09:14:20|1953.4|1953|1953.4|1952.8|1953.4|1953|1953|1952.8|3953
1635844470000|2021-11-02 09:14:30|1953.2|1953|1953.2|1953|1953.2|1953.2|1953.2|1953|210
1635844480000|2021-11-02 09:14:40|1953.4|1952.8|1953.4|1953|1953.4|1953|1953|1952.8|1014
1635844490000|2021-11-02 09:14:50|1953.2|1952.8|1953.2|1952.8|1953.4|1952.8|1953|1952.8|1403
1635844500000|2021-11-02 09:15:00|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.4|514
1635844510000|2021-11-02 09:15:10|1953|1952.6|1952|1951.6|1953|1952.8|1951.8|1951.6|19491
1635844520000|2021-11-02 09:15:20|1951.8|1951.4|1952.2|1951.8|1952.8|1952.6|1951.2|1950.8|53599
1635844530000|2021-11-02 09:15:30|1952|1951.6|1951.4|1951|1952.2|1951.6|1950.8|1950.6|9360
1635844540000|2021-11-02 09:15:40|1951.6|1951.2|1953.2|1952.6|1953.8|1953.6|1951.4|1951.2|49587
1635844550000|2021-11-02 09:15:50|1953.4|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|5131
1635844560000|2021-11-02 09:16:00|1953.6|1953.4|1954.2|1953.8|1954.2|1953.8|1953.4|1953.2|4802
1635844570000|2021-11-02 09:16:10|1954|1953.6|1953.6|1953.2|1954.2|1954|1953.6|1953.2|17988
1635844580000|2021-11-02 09:16:20|1953.4|1953.4|1954|1953.6|1954.2|1953.8|1953.4|1953.2|4769
1635844590000|2021-11-02 09:16:30|1953.8|1953.4|1953.4|1953|1953.8|1953.4|1953.2|1953|857
1635844600000|2021-11-02 09:16:40|1953.6|1953.2|1953.2|1952.6|1953.6|1953.4|1953.2|1952.6|1208
1635844610000|2021-11-02 09:16:50|1953|1952.4|1951.6|1951.2|1953|1952.4|1951.2|1951|7842
1635844620000|2021-11-02 09:17:00|1952.6|1951.4|1952.4|1952|1952.8|1952.4|1952.2|1951.4|13355
1635844630000|2021-11-02 09:17:10|1952.2|1951.8|1951.8|1951.4|1952.4|1951.8|1951.6|1951.2|14169
1635844640000|2021-11-02 09:17:20|1951.6|1951.2|1951.2|1950.6|1951.6|1951.2|1951|1950.6|3423
1635844650000|2021-11-02 09:17:30|1951|1950.8|1950.6|1950.2|1951|1950.8|1950.6|1950.2|4145
1635844660000|2021-11-02 09:17:40|1950.8|1950.6|1951|1950.8|1951.2|1951|1950.6|1950.4|2909
1635844670000|2021-11-02 09:17:50|1950.8|1950.6|1951|1950.6|1951.2|1950.8|1950.8|1950.4|3607
1635844680000|2021-11-02 09:18:00|1950.8|1950.8|1949.2|1948.8|1950.8|1950.8|1946.8|1946.4|154695
1635844690000|2021-11-02 09:18:10|1949.4|1949|1949|1948.6|1949.6|1949.2|1948.4|1948.2|4178
1635844700000|2021-11-02 09:18:20|1949.2|1948.8|1949.8|1949.4|1950|1949.8|1949.2|1948.8|6079
1635844710000|2021-11-02 09:18:30|1949.6|1949.2|1950.2|1949.8|1950.4|1950|1949.4|1949.2|3120
1635844720000|2021-11-02 09:18:40|1950.4|1950|1951.4|1951|1952|1951.4|1950|1949.6|29928
1635844730000|2021-11-02 09:18:50|1951.2|1950.8|1950|1949.6|1951.2|1950.8|1950|1949.6|9708
1635844740000|2021-11-02 09:19:00|1950.2|1949.8|1949.8|1949.4|1950.4|1950|1949.2|1948.8|5770
1635844750000|2021-11-02 09:19:10|1950|1949.6|1950.2|1949.8|1950.4|1950|1950|1949.6|813
1635844760000|2021-11-02 09:19:20|1950|1949.6|1949|1948.6|1950|1949.6|1949|1948.6|5310
1635844770000|2021-11-02 09:19:30|1948.8|1948.4|1948.6|1948.2|1949.2|1948.8|1948.6|1948.2|1950
1635844780000|2021-11-02 09:19:40|1948.4|1948|1949.8|1949.4|1949.8|1949.4|1948|1947.8|15343
1635844790000|2021-11-02 09:19:50|1950|1949.6|1950|1949.6|1950|1949.6|1949.6|1949.4|2766
1635844800000|2021-11-02 09:20:00|1949.8|1949.8|1950|1949.8|1950|1949.8|1949.6|1949.2|6673
1635844810000|2021-11-02 09:20:10|1950.2|1949.6|1949.6|1949|1950.2|1949.8|1949.6|1949|4644
1635844820000|2021-11-02 09:20:20|1949.4|1949.2|1950.2|1949.6|1950.2|1949.8|1949.4|1949|300
1635844830000|2021-11-02 09:20:30|1950.4|1949.8|1950.2|1950|1950.6|1950.2|1950.2|1949.8|2539
1635844840000|2021-11-02 09:20:40|1950|1949.8|1951.4|1950.8|1951.4|1951|1950|1949.8|1669
1635844850000|2021-11-02 09:20:50|1951.6|1951|1952|1951.8|1952.4|1952|1951.4|1951|7843
1635844860000|2021-11-02 09:21:00|1951.8|1951.6|1951.2|1951|1951.8|1951.6|1951.2|1951|5875
1635844870000|2021-11-02 09:21:10|1951|1950.8|1951.2|1951|1951.4|1951.2|1951|1950.4|546
1635844880000|2021-11-02 09:21:20|1951|1950.8|1951|1950.4|1951|1950.8|1950.6|1950.2|4097
1635844890000|2021-11-02 09:21:30|1951.2|1950.6|1951|1950.6|1951.4|1951.2|1951|1950.4|3418
1635844900000|2021-11-02 09:21:40|1950.8|1949.8|1949.4|1949|1950.8|1950.2|1949.2|1949|19636
1635844910000|2021-11-02 09:21:50|1949.2|1949.2|1949.6|1949.2|1950|1949.8|1949.2|1949.2|7729
1635844920000|2021-11-02 09:22:00|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1949|5201
1635844930000|2021-11-02 09:22:10|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949|1948.8|6352
1635844940000|2021-11-02 09:22:20|1949.4|1949|1949.8|1949.6|1950|1949.6|1949|1948.8|2299
1635844950000|2021-11-02 09:22:30|1949.6|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1948.8|5737
1635844960000|2021-11-02 09:22:40|1950.2|1949.2|1951|1950.6|1951|1950.6|1949.8|1949.2|17544
1635844970000|2021-11-02 09:22:50|1951.2|1950.8|1951.2|1950.8|1951.4|1951.2|1951.2|1950.8|1439
1635844980000|2021-11-02 09:23:00|1951.4|1951|1951.2|1950.8|1951.4|1951.2|1951|1950.4|13010
1635844990000|2021-11-02 09:23:10|1951.4|1951|1952|1951.6|1952.2|1951.8|1951.2|1950.6|459
1635845000000|2021-11-02 09:23:20|1951.8|1951.4|1952|1951.6|1952.4|1952|1951.8|1951.4|1526
1635845010000|2021-11-02 09:23:30|1951.8|1951.4|1952|1951.8|1952.2|1951.8|1951.6|1951.2|332
1635845020000|2021-11-02 09:23:40|1951.8|1951.6|1951.4|1950.8|1951.8|1951.6|1951.4|1950.6|5775
1635845030000|2021-11-02 09:23:50|1951.6|1951|1951.8|1951.4|1952|1951.6|1951.4|1951|1258
1635845040000|2021-11-02 09:24:00|1952|1951.6|1952.4|1952.2|1952.4|1952.2|1952|1951.6|2066
1635845050000|2021-11-02 09:24:10|1952.2|1952|1953.8|1953.4|1954|1953.6|1952.2|1952|10828
1635845060000|2021-11-02 09:24:20|1953.6|1953.2|1953.2|1952.8|1954.2|1953.8|1953.2|1952.8|7191
1635845070000|2021-11-02 09:24:30|1953|1952.6|1952.6|1952.2|1953.2|1952.8|1952.2|1951.8|11820
1635845080000|2021-11-02 09:24:40|1952.4|1952|1953.2|1952.6|1953.6|1953.2|1952.2|1952|4684
1635845090000|2021-11-02 09:24:50|1953.4|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.4|6523
1635845100000|2021-11-02 09:25:00|1953.2|1952.8|1953.2|1952.8|1953.8|1953.4|1953|1952.8|5189
1635845110000|2021-11-02 09:25:10|1953|1952.6|1953.2|1952.8|1953.2|1953|1953|1952.6|714
1635845120000|2021-11-02 09:25:20|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.2|104
1635845130000|2021-11-02 09:25:30|1953|1952.6|1952.8|1952.4|1953.2|1953|1952.8|1952.4|514
1635845140000|2021-11-02 09:25:40|1953|1952.6|1953|1952.8|1953.2|1952.8|1953|1952.6|0
1635845150000|2021-11-02 09:25:50|1953.2|1952.6|1953|1952.8|1953.2|1953|1953|1952.4|2017
1635845160000|2021-11-02 09:26:00|1953.2|1952.6|1952.2|1951.8|1953.2|1952.6|1951.8|1951.4|4215
1635845170000|2021-11-02 09:26:10|1952.8|1951.6|1952.4|1952|1952.8|1952.2|1952|1951.6|27480
1635845180000|2021-11-02 09:26:20|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952|504
1635845190000|2021-11-02 09:26:30|1952.6|1952.2|1953|1952.4|1953|1952.4|1952.4|1952|0
1635845200000|2021-11-02 09:26:40|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|1303
1635845210000|2021-11-02 09:26:50|1953.2|1952.8|1953.8|1953.2|1954|1953.4|1953.2|1952.8|4064
1635845220000|2021-11-02 09:27:00|1954|1953.4|1953.6|1953.2|1954|1953.6|1953.4|1953.2|2967
1635845230000|2021-11-02 09:27:10|1953.4|1953|1954.8|1954.2|1954.8|1954.4|1953|1952.6|14883
1635845240000|2021-11-02 09:27:20|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.6|1954.2|733
1635845250000|2021-11-02 09:27:30|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.6|1954.4|2829
1635845260000|2021-11-02 09:27:40|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|1564
1635845270000|2021-11-02 09:27:50|1955|1954.6|1955.2|1954.6|1955.4|1955|1954.6|1954.2|4195
1635845280000|2021-11-02 09:28:00|1955|1954.8|1955.8|1955.4|1955.8|1955.6|1955|1954.8|2839
1635845290000|2021-11-02 09:28:10|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|2399
1635845310000|2021-11-02 09:28:30|1955.8|1955.6|1956.6|1956.2|1956.6|1956.2|1955.8|1955.6|967
1635845320000|2021-11-02 09:28:40|1956.4|1956|1956.6|1956.2|1956.8|1956.6|1955.8|1955.6|7090
1635845330000|2021-11-02 09:28:50|1956.4|1956.4|1956.8|1956.4|1957|1956.6|1956.4|1956.4|1257
1635845340000|2021-11-02 09:29:00|1957|1956.2|1956.4|1956.2|1957.2|1957|1956.4|1956.2|2299
1635845350000|2021-11-02 09:29:10|1956.2|1956|1956.8|1956.4|1956.8|1956.4|1956|1955.8|3284
1635845360000|2021-11-02 09:29:20|1956.6|1956.2|1958|1957.4|1958|1957.6|1956.6|1956.2|2285
1635845370000|2021-11-02 09:29:30|1958.2|1957.6|1958|1957.6|1958.2|1957.8|1957.8|1957.4|2651
1635845380000|2021-11-02 09:29:40|1957.8|1957.4|1957.4|1956.8|1957.8|1957.4|1957|1956.8|4600
1635845390000|2021-11-02 09:29:50|1957.2|1957|1957|1956.4|1957.2|1957|1956.8|1956.4|4070
1635845400000|2021-11-02 09:30:00|1956.8|1956.6|1957|1956.6|1957.2|1956.8|1956.4|1956|8448
1635845410000|2021-11-02 09:30:10|1956.8|1956.4|1956.2|1956|1956.8|1956.4|1956.2|1956|834
1635845420000|2021-11-02 09:30:20|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956.2|1956|0
1635845430000|2021-11-02 09:30:30|1956.4|1955.8|1956|1955.6|1956.6|1956.2|1955.8|1955.6|7053
1635845440000|2021-11-02 09:30:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|4095
1635845450000|2021-11-02 09:30:50|1955.6||1955.8||1955.8||1955.6||179
1635845460000|2021-11-02 09:31:00|1955.6|1955.2|1955|1954.6|1955.6|1955.4|1955|1954.6|10248
1635845470000|2021-11-02 09:31:10|1955.2|1954.8|1955.2|1954.6|1955.6|1955.2|1954.8|1954.6|4080
1635845480000|2021-11-02 09:31:20|1955.4|1954.8|1955.4|1955.2|1955.8|1955.4|1955.4|1954.8|1387
1635845490000|2021-11-02 09:31:30|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.4|679
1635845500000|2021-11-02 09:31:40|1956|1955.6|1957.2|1956.4|1957.2|1956.8|1956|1955.6|18562
1635845510000|2021-11-02 09:31:50|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.6|211
1635845520000|2021-11-02 09:32:00|1956.8|1956.4|1956.4|1956.2|1956.8|1956.4|1956.4|1956|10305
1635845530000|2021-11-02 09:32:10|1956.6|1956.4|1956.8|1956.6|1956.8|1956.6|1956.6|1956.4|1353
1635845540000|2021-11-02 09:32:20|1957|1956.8|1958|1957.4|1958|1957.4|1957|1956.6|1878
1635845550000|2021-11-02 09:32:30|1957.8|1957|1957.4|1956.8|1958|1957|1957.2|1956.8|6296
1635845560000|2021-11-02 09:32:40|1957.6|1957|1958|1957.6|1958|1957.8|1957.4|1957|784
1635845570000|2021-11-02 09:32:50|1958.2|1957.8|1958.6|1958.2|1958.6|1958.2|1957.8|1957.8|103
1635845580000|2021-11-02 09:33:00|1958.8|1958.4|1957.8|1957.6|1959|1958.8|1957.8|1957.6|3912
1635845590000|2021-11-02 09:33:10|1957.6|1957.4|1958|1957.6|1958.2|1957.6|1957.6|1957.2|599
1635845600000|2021-11-02 09:33:20|1957.8||1958||1958||1957.8||0
1635845610000|2021-11-02 09:33:30|1957.8|1957.8|1958|1957.6|1958|1957.8|1957.6|1957.2|608
1635845620000|2021-11-02 09:33:40|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|410
1635845630000|2021-11-02 09:33:50|1958.2|1958|1958.2|1957.8|1958.6|1958.4|1958|1957.6|2246
1635845640000|2021-11-02 09:34:00|1958.4|1958|1958|1957.8|1958.4|1958.2|1958|1957.6|2998
1635845650000|2021-11-02 09:34:10|1957.8|1957.6|1958|1957.6|1958.2|1957.6|1957.8|1957.6|2518
1635845660000|2021-11-02 09:34:20|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.6|1243
1635845670000|2021-11-02 09:34:30|1958.4|1957.8|1958.8|1958.4|1959|1958.8|1958.2|1957.8|18262
1635845680000|2021-11-02 09:34:40|1959|1958.6|1958.8|1958.4|1959.4|1959|1958.8|1958.4|7678
1635845690000|2021-11-02 09:34:50|1958.6|1958.6|1958.6|1958.2|1958.6|1958.6|1958|1957.6|9606
1635845700000|2021-11-02 09:35:00|1958.4|1958.4|1957.6|1957.2|1958.8|1958.4|1957.6|1957.2|5367
1635845710000|2021-11-02 09:35:10|1957.8|1957.4|1958|1957.6|1958.2|1957.8|1957.4|1957|4674
1635845720000|2021-11-02 09:35:20|1958.2|1957.8|1958.4|1958|1958.4|1958|1958.2|1957.8|578
1635845730000|2021-11-02 09:35:30|1958.6|1958.2|1957.8|1957.6|1958.6|1958.2|1957.8|1957.4|3607
1635845740000|2021-11-02 09:35:40|1957.6|1957.4|1957.6|1957.2|1957.8|1957.4|1957.2|1956.8|7564
1635845750000|2021-11-02 09:35:50|1958|1957.4|1958|1957.4|1958|1957.6|1957.8|1957.4|3091
1635845760000|2021-11-02 09:36:00|1957.8|1957.6|1958|1957.6|1958.6|1958.2|1957.6|1957.6|4004
1635845770000|2021-11-02 09:36:10|1958.2|1957.8|1958.2|1958|1958.2|1958|1958.2|1957.8|146
1635845780000|2021-11-02 09:36:20|1958|1957.8|1957.8|1957.4|1958|1957.8|1957.6|1957.2|4778
1635845790000|2021-11-02 09:36:30|1958|1957.6|1958|1957.4|1958.2|1957.8|1957.8|1957.4|827
1635845800000|2021-11-02 09:36:40|1958.2|1957.6|1958.4|1958|1958.6|1958.2|1958|1957.6|2634
1635845810000|2021-11-02 09:36:50|1958.2|1957.8|1957.2|1956.8|1958.2|1957.8|1957|1956.6|7201
1635845820000|2021-11-02 09:37:00|1957|1956.6|1957.2|1956.8|1957.4|1957|1956.6|1956.2|600
1635845830000|2021-11-02 09:37:10|1957.4|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|1
1635845840000|2021-11-02 09:37:20|1957.6|1957.2|1957.8|1957.6|1957.8|1957.6|1957.4|1957|2230
1635845850000|2021-11-02 09:37:30|1958|1957.8|1957.8|1957.2|1958.2|1957.8|1957.4|1957.2|2153
1635845860000|2021-11-02 09:37:40|1957.6|1957.4|1957|1956.8|1958.2|1957.8|1957|1956.6|12757
1635845870000|2021-11-02 09:37:50|1956.8|1956.6|1957|1956.8|1957|1956.8|1956.8|1956.6|953
1635845880000|2021-11-02 09:38:00|1956.8|1956.6|1955.4|1955|1956.8|1956.6|1955.4|1955|8896
1635845890000|2021-11-02 09:38:10|1955.2|1954.8|1955|1954.4|1955.2|1954.8|1955|1954.4|7631
1635845900000|2021-11-02 09:38:20|1954.8|1954.6|1954.6|1954.2|1955|1954.8|1954.6|1954.2|928
1635845910000|2021-11-02 09:38:30|1954.4|1954|1954|1953.6|1954.6|1954|1954|1953.6|1423
1635845920000|2021-11-02 09:38:40|1953.8|1953.4|1954.2|1953.6|1954.4|1954|1953.8|1953.4|104
1635845930000|2021-11-02 09:38:50|1954|1954|1954.2|1953.8|1954.6|1954.2|1954|1953.6|11626
1635845940000|2021-11-02 09:39:00|1954|1953.6|1954.4|1954|1954.4|1954|1953.2|1953|13553
1635845950000|2021-11-02 09:39:10|1954.2|1953.8|1953.6|1953.2|1954.2|1953.8|1953.4|1953.2|5537
1635845970000|2021-11-02 09:39:30|1953.8|1953.4|1954.4|1954|1954.6|1954.2|1953.6|1953.4|7038
1635845980000|2021-11-02 09:39:40|1954.2|1953.8|1954|1953.6|1954.4|1954|1954|1953.6|4042
1635845990000|2021-11-02 09:39:50|1954.2|1953.8|1953.6|1953.2|1954.2|1953.8|1953.4|1953|5081
1635846000000|2021-11-02 09:40:00|1953.4|1953.4|1954.2|1953.8|1954.2|1954|1953.4|1953.4|1017
1635846010000|2021-11-02 09:40:10|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.2|1953|3956
1635846020000|2021-11-02 09:40:20|1953.6|1953.2|1953.8|1953.4|1954|1953.6|1953.6|1953.2|2385
1635846030000|2021-11-02 09:40:30|1954|1953.6|1953.8|1953.4|1954|1953.8|1953.4|1953|3031
1635846040000|2021-11-02 09:40:40|1954|1953.6|1954.8|1954.4|1955|1954.6|1954|1953.6|4396
1635846050000|2021-11-02 09:40:50|1954.6|1954.6|1955|1954.6|1955|1954.6|1954.4|1954|4932
1635846060000|2021-11-02 09:41:00|1954.8|1954.4|1953.8|1953.4|1954.8|1954.4|1953.8|1953.4|9171
1635846070000|2021-11-02 09:41:10|1953.6|1953.2|1953.4|1953|1953.8|1953.2|1953.2|1953|700
1635846080000|2021-11-02 09:41:20|1953.6|1953.2|1953|1952.6|1953.8|1953.4|1952.6|1952.4|8815
1635846090000|2021-11-02 09:41:30|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|1609
1635846100000|2021-11-02 09:41:40|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.4|1953.2|729
1635846110000|2021-11-02 09:41:50|1953.8|1953.4|1954|1953.6|1954|1953.8|1953.6|1953.4|2342
1635846120000|2021-11-02 09:42:00|1953.8|1953.4|1954.4|1954.2|1954.6|1954.2|1953.2|1952.8|16765
1635846130000|2021-11-02 09:42:10|1954.6|1954.4|1955.2|1954.6|1955.2|1954.8|1954.4|1954|1949
1635846140000|2021-11-02 09:42:20|1955|1954.4|1954.4|1954.2|1955|1954.4|1954.4|1954|2070
1635846150000|2021-11-02 09:42:30|1954.8|1954.4|1954.6|1954.2|1955.2|1954.8|1954.4|1954.2|357
1635846160000|2021-11-02 09:42:40|1954.8|1954.4|1955.4|1955|1955.6|1955|1954.6|1954.4|750
1635846170000|2021-11-02 09:42:50|1955.6|1955.2|1955.6|1955.2|1955.8|1955.4|1955.4|1955|1906
1635846180000|2021-11-02 09:43:00|1955.8|1955.4|1956.2|1955.8|1956.4|1956|1955.8|1955.4|3358
1635846190000|2021-11-02 09:43:10|1956.4|1956|1956.4|1956|1956.8|1956.4|1956.2|1956|7013
1635846200000|2021-11-02 09:43:20|1956.2|1956.2|1956.6|1956.2|1956.8|1956.4|1956.2|1956|504
1635846210000|2021-11-02 09:43:30|1956.8|1956.4|1957.4|1957|1957.4|1957|1956.6|1956.4|1480
1635846220000|2021-11-02 09:43:40|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|2055
1635846230000|2021-11-02 09:43:50||1957.2||1957.2||1957.2||1957.2|300
1635846240000|2021-11-02 09:44:00|1957.6|1957.4|1957.8|1957.2|1958|1957.6|1957.6|1957.2|5411
1635846250000|2021-11-02 09:44:10|1957.6|1957|1957|1956.6|1957.6|1957|1956.8|1956.6|8963
1635846260000|2021-11-02 09:44:20|1956.8|1956.8|1957|1956.6|1957.2|1957|1956.8|1956.6|2041
1635846270000|2021-11-02 09:44:30|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|3000
1635846280000|2021-11-02 09:44:40||1957||1957||1957||1957|200
1635846290000|2021-11-02 09:44:50|1957.6|1957.2|1958|1957.6|1958|1957.8|1957.4|1957.2|6625
1635846300000|2021-11-02 09:45:00||1957.4||1957.6||1957.6||1957.4|0
1635846310000|2021-11-02 09:45:10|1957.8|1957.4|1957.6|1957.4|1958|1957.6|1957.6|1957.4|7010
1635846320000|2021-11-02 09:45:20|1957.4|1957.2|1956.8|1956.6|1957.4|1957.2|1956.8|1956.4|13751
1635846330000|2021-11-02 09:45:30|1957|1956.8|1957.2|1956.6|1957.2|1956.8|1957|1956.6|1003
1635846340000|2021-11-02 09:45:40|1957.4|1956.8|1957|1956.8|1957.4|1957|1957|1956.8|2777
1635846350000|2021-11-02 09:45:50|1957.2|1956.6|1956.6|1956.2|1957.2|1956.6|1956.6|1956.2|116
1635846360000|2021-11-02 09:46:00|1956.4|1956|1955|1954.6|1956.4|1956.2|1954.6|1954.2|16529
1635846370000|2021-11-02 09:46:10|1955.2|1954.8|1955.4|1955|1955.8|1955.4|1954.6|1954.2|8444
1635846380000|2021-11-02 09:46:20|1955.2|1955.2|1955.6|1955|1955.6|1955.2|1955.2|1955|605
1635846390000|2021-11-02 09:46:30|1955.4|1954.8|1955.8|1955.4|1956.2|1955.8|1955.2|1954.8|3993
1635846400000|2021-11-02 09:46:40|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.4|1955|163
1635846410000|2021-11-02 09:46:50|1955.4|1955.4|1955.8|1955.4|1955.8|1955.6|1955.4|1955.4|2147
1635846420000|2021-11-02 09:47:00|1955.6||1955.6||1955.8||1955.6||1612
1635846430000|2021-11-02 09:47:10|1955.8|1955.2|1956|1955.4|1956|1955.8|1955.6|1955.2|2168
1635846440000|2021-11-02 09:47:20|1956.2|1955.6|1956.4|1956.2|1956.6|1956.2|1956.2|1955.6|2807
1635846450000|2021-11-02 09:47:30|1956.2|1956|1956.6|1956.4|1956.8|1956.4|1956.2|1956|455
1635846460000|2021-11-02 09:47:40|1956.4|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|2292
1635846470000|2021-11-02 09:47:50|1956|1955.8|1955.4|1955.2|1956|1955.8|1955.4|1955|1583
1635846480000|2021-11-02 09:48:00||1955||1955||1955||1955|314
1635846490000|2021-11-02 09:48:10|1955.2|1954.8|1955|1954.8|1955.2|1955|1954.4|1954|5811
1635846510000|2021-11-02 09:48:30|1955.2|1955|1955|1954.6|1955.4|1955|1954.8|1954.6|2425
1635846520000|2021-11-02 09:48:40||1954.8||1954.8||1954.8||1954.8|0
1635846530000|2021-11-02 09:48:50|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|0
1635846540000|2021-11-02 09:49:00|1954.6|1954.2|1954|1953.6|1954.6|1954.2|1953.4|1953.2|10605
1635846550000|2021-11-02 09:49:10|1954.2|1953.8|1954.4|1954|1954.6|1954.2|1954|1953.8|7940
1635846560000|2021-11-02 09:49:20|1954.2|1954.2|1954.2|1953.8|1954.2|1954.2|1953.6|1953.4|4786
1635846570000|2021-11-02 09:49:30|1954|1953.6|1953.4|1953|1954|1953.6|1953.2|1952.8|3866
1635846580000|2021-11-02 09:49:40|1953.2|1953.2|1953.2|1952.8|1953.2|1953.2|1952.8|1952.6|3375
1635846590000|2021-11-02 09:49:50|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.6|1952.4|738
1635846600000|2021-11-02 09:50:00|1953|1952.6|1953|1952.8|1953.2|1952.8|1952.8|1952.4|3805
1635846610000|2021-11-02 09:50:10|1953.2|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|4119
1635846620000|2021-11-02 09:50:20|1953.4|1953|1953.4|1953|1953.6|1953.4|1953.2|1953|2864
1635846630000|2021-11-02 09:50:30|1953.6|1953.2|1953.2|1952.8|1953.6|1953.2|1953.2|1952.8|4826
1635846640000|2021-11-02 09:50:40|1953.4|1953|1953.4|1953|1953.6|1953.2|1953.2|1953|0
1635846660000|2021-11-02 09:51:00|1953.6|1953.2|1953.6|1953.2|1953.8|1953.6|1953.4|1953.2|4615
1635846670000|2021-11-02 09:51:10|1953.8|1953.4|1953.8|1953.4|1954|1953.8|1953.6|1953.2|4903
1635846680000|2021-11-02 09:51:20|1953.6|1953.6|1953.8|1953.2|1953.8|1953.6|1953.4|1953.2|1683
1635846690000|2021-11-02 09:51:30|1953.6|1953.4|1953.2|1953|1953.6|1953.4|1953.2|1953|1009
1635846700000|2021-11-02 09:51:40|1953.4|1952.8|1953.2|1952.8|1953.4|1953|1953|1952.8|2633
1635846710000|2021-11-02 09:51:50|1953|1953|1953.6|1953.2|1953.8|1953.4|1953|1953|4850
1635846720000|2021-11-02 09:52:00|1953.8|1953.4|1953.8|1953.4|1954|1953.8|1953.6|1953.4|5825
1635846730000|2021-11-02 09:52:10|1954|1953.6|1954.6|1954.2|1954.6|1954.4|1954|1953.6|3326
1635846740000|2021-11-02 09:52:20|1954.4||1954.6||1955||1954.4||1166
1635846750000|2021-11-02 09:52:30|1954.8|1954.4|1954.6|1954.4|1954.8|1954.4|1954.6|1954.4|0
1635846760000|2021-11-02 09:52:40|1954.8|1954.2|1954.6|1954.2|1954.8|1954.2|1954.4|1954.2|1880
1635846770000|2021-11-02 09:52:50|1954.4||1954.6||1954.6||1954.4||1028
1635846780000|2021-11-02 09:53:00|1954.8|1954.4|1955|1954.8|1955.2|1954.8|1954.8|1954.4|278
1635846790000|2021-11-02 09:53:10|1954.8|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.4|0
1635846800000|2021-11-02 09:53:20||1954.4||1954.4||1954.4||1954.4|29
1635846810000|2021-11-02 09:53:30|1954.6|1954.6|1955.4|1955|1955.4|1955|1954.6|1954.6|1664
1635846820000|2021-11-02 09:53:40|1955.2|1954.8|1954.8|1954.4|1955.2|1954.8|1954.4|1954|3409
1635846830000|2021-11-02 09:53:50|1954.6|1954.2|1955.2|1954.6|1955.2|1954.8|1954.2|1954|5085
1635846840000|2021-11-02 09:54:00|1955|1954.4|1954.8|1954.4|1955|1954.4|1954.8|1954.4|400
1635846850000|2021-11-02 09:54:10|1955|1954.6|1954.8|1954.6|1955.2|1954.8|1954.8|1954.4|2694
1635846860000|2021-11-02 09:54:20|1955|1954.4|1954.6|1954.4|1955|1954.4|1954.6|1954.4|664
1635846870000|2021-11-02 09:54:30|1954.8||1954.8||1954.8||1954.6||0
1635846880000|2021-11-02 09:54:40|1955|1954.6|1955.2|1954.8|1955.2|1955|1955|1954.6|617
1635846890000|2021-11-02 09:54:50|1955.4|1955|1954.8|1954.4|1955.6|1955.2|1954.6|1954.4|10305
1635846900000|2021-11-02 09:55:00|1955|1954.6|1955.6|1955.2|1955.8|1955.6|1955|1954.6|4910
1635846910000|2021-11-02 09:55:10|1955.8|1955.4|1956|1955.4|1956|1955.6|1955.6|1955.4|0
1635846920000|2021-11-02 09:55:20|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|0
1635846930000|2021-11-02 09:55:30|1955.6|1955.2|1955.8|1955.4|1955.8|1955.6|1955.4|1955|4373
1635846940000|2021-11-02 09:55:40|1956|1955.6|1955.8|1955.4|1956|1955.8|1955.8|1955.4|604
1635846950000|2021-11-02 09:55:50|1956|1955.6|1956|1955.4|1956|1955.8|1955.8|1955.4|688
1635846960000|2021-11-02 09:56:00|1955.8|1955.2|1955|1954.4|1955.8|1955.2|1954.6|1954.2|8632
1635846970000|2021-11-02 09:56:10|1954.8|1954.6|1954.8|1954.6|1954.8|1954.8|1954.8|1954.4|750
1635846980000|2021-11-02 09:56:20|1954.6|1954.4|1955|1954.6|1955|1954.6|1954.4|1954.2|3779
1635846990000|2021-11-02 09:56:30|1955.2|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|1496
1635847000000|2021-11-02 09:56:40|1955.2|1955.2|1954.8|1954.6|1955.4|1955.2|1954.8|1954.6|2820
1635847010000|2021-11-02 09:56:50|1954.6|1954.4|1954.8|1954.2|1954.8|1954.4|1954.6|1954.2|351
1635847020000|2021-11-02 09:57:00|1954.6|1954|1954.4|1954|1954.6|1954.2|1954.2|1954|3665
1635847030000|2021-11-02 09:57:10|1954.2|1954.2|1954.2|1954|1954.2|1954.2|1954.2|1954|1904
1635847040000|2021-11-02 09:57:20|1954|1953.8|1953.8|1953.6|1954|1954|1953.8|1953.4|5493
1635847050000|2021-11-02 09:57:30|1953.6|1953.4|1954.4|1954.2|1954.6|1954.2|1953.6|1953.2|5382
1635847060000|2021-11-02 09:57:40|1954.6|1954.4|1954.6|1954.2|1954.8|1954.4|1954.4|1954.2|516
1635847070000|2021-11-02 09:57:50|1954.4|1954|1954.2|1954|1954.6|1954.2|1954|1953.8|3018
1635847080000|2021-11-02 09:58:00|1954.4|1954.2|1954.2|1953.8|1954.6|1954.2|1953.8|1953.6|4833
1635847090000|2021-11-02 09:58:10|1954.4|1954|1954|1953.6|1954.8|1954.4|1954|1953.6|4297
1635847100000|2021-11-02 09:58:20|1954.2|1953.4|1954.2|1953.8|1954.2|1954|1954|1953.4|4873
1635847110000|2021-11-02 09:58:30|1954|1953.6|1954.4|1954|1954.4|1954|1954|1953.6|2640
1635847120000|2021-11-02 09:58:40|1954.2|1954.2|1955.2|1954.8|1955.4|1954.8|1954.2|1953.8|6883
1635847130000|2021-11-02 09:58:50|1955|1954.6|1955|1954.4|1955|1954.6|1954.4|1954|2386
1635847140000|2021-11-02 09:59:00|1954.8|1954.2|1954|1953.6|1954.8|1954.2|1953.6|1953.4|6193
1635847150000|2021-11-02 09:59:10|1953.8|1953.4|1954.6|1954.2|1954.6|1954.2|1953.6|1953.4|11005
1635847160000|2021-11-02 09:59:20|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|1101
1635847170000|2021-11-02 09:59:30|1954.4|1954|1954.8|1954.2|1954.8|1954.2|1954.4|1954|103
1635847180000|2021-11-02 09:59:40|1954.6|1954.4|1955.4|1954.8|1955.4|1954.8|1954.6|1954.4|653
1635847190000|2021-11-02 09:59:50|1955.2|1954.6|1955|1954.6|1955.2|1954.8|1954.8|1954.6|1230
1635847200000|2021-11-02 10:00:00|1954.8|1954.4|1954.6|1954|1954.8|1954.4|1954.2|1954|3204
1635847210000|2021-11-02 10:00:10|1954.8|1954.2|1954.8|1954.6|1955|1954.6|1954.8|1954.2|249
1635847220000|2021-11-02 10:00:20|1954.6|1954.4|1955.4|1955|1955.4|1955|1954.6|1954.2|310
1635847230000|2021-11-02 10:00:30|1955.6|1955.2|1956|1955.8|1956|1955.8|1955.6|1955.2|9456
1635847240000|2021-11-02 10:00:40|1955.8|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|1699
1635847250000|2021-11-02 10:00:50|1956|1955.6|1955.6|1955.2|1956.2|1955.8|1955.4|1955.2|104
1635847260000|2021-11-02 10:01:00|1955.4|1955|1956|1955.6|1956.2|1955.8|1955.2|1955|2496
1635847270000|2021-11-02 10:01:10|1956.2|1955.8|1955.6|1955.2|1956.2|1955.8|1955.4|1955.2|1199
1635847280000|2021-11-02 10:01:20|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.6|1955.2|441
1635847290000|2021-11-02 10:01:30|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1635847300000|2021-11-02 10:01:40||1955.6||1955.4||1955.6||1955.4|0
1635847310000|2021-11-02 10:01:50|1955.6|1955.2|1955.4|1955|1955.8|1955.4|1955.2|1955|2874
1635847320000|2021-11-02 10:02:00|1955.2|1954.8|1954.4|1954.2|1955.2|1954.8|1954.4|1954.2|5625
1635847330000|2021-11-02 10:02:10|1954.2|1954|1953.6|1953.4|1954.2|1954|1953.4|1953.2|1564
1635847340000|2021-11-02 10:02:20|1953.8|1953.6|1953.6|1953.2|1954|1953.6|1953.6|1953.2|714
1635847350000|2021-11-02 10:02:30|1953.4|1953.4|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|734
1635847360000|2021-11-02 10:02:40|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|300
1635847370000|2021-11-02 10:02:50|1953.8|1953.6|1953.4|1953|1954|1953.8|1953.4|1953|4329
1635847380000|2021-11-02 10:03:00|1953.2|1952.8|1952.8|1952.4|1953.2|1952.8|1952.6|1952.4|2447
1635847390000|2021-11-02 10:03:10|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|2870
1635847400000|2021-11-02 10:03:20|1952.6|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|40
1635847410000|2021-11-02 10:03:30|1953|1952.6|1953.2|1952.8|1953.2|1953|1952.8|1952.4|4686
1635847420000|2021-11-02 10:03:40|1953|1952.6|1953|1952.6|1953.2|1952.6|1952.8|1952.4|2389
1635847430000|2021-11-02 10:03:50||1952.8||1952.4||1952.8||1952.4|1124
1635847440000|2021-11-02 10:04:00|1952.8|1952.6|1952.4|1952.2|1952.8|1952.6|1952.4|1952.2|719
1635847450000|2021-11-02 10:04:10|1952.6|1952.4|1952.4|1952|1952.6|1952.4|1952.2|1952|2146
1635847460000|2021-11-02 10:04:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|1198
1635847470000|2021-11-02 10:04:30|1952.8|1952.4|1953|1952.6|1953|1952.8|1952.6|1952.2|3204
1635847480000|2021-11-02 10:04:40|1952.8|1952.8|1952.2|1951.8|1952.8|1952.8|1951.6|1951.2|24439
1635847490000|2021-11-02 10:04:50|1952|1952|1952.2|1952|1952.6|1952.2|1952|1951.8|7730
1635847500000|2021-11-02 10:05:00|1952|1951.8|1952.8|1952.4|1952.8|1952.4|1952|1951.8|3167
1635847510000|2021-11-02 10:05:10|1953|1952.6|1953|1952.6|1953.2|1953|1952.8|1952.6|3124
1635847520000|2021-11-02 10:05:20||1952.8||1952.8||1952.8||1952.8|0
1635847530000|2021-11-02 10:05:30|1953.2|1953|1952.6|1952.2|1953.2|1953|1952.6|1952.2|1079
1635847540000|2021-11-02 10:05:40|1952.8|1952.4|1953.8|1953.4|1953.8|1953.4|1952.8|1952.4|1518
1635847550000|2021-11-02 10:05:50|1953.6|1953.2|1953|1952.4|1953.8|1953.2|1953|1952.4|6205
1635847560000|2021-11-02 10:06:00|1952.6|1952.2|1952.4|1952|1952.8|1952.4|1952|1951.8|7423
1635847570000|2021-11-02 10:06:10|1952.6|1951.8|1952.2|1952|1952.6|1952|1952.2|1951.8|0
1635847580000|2021-11-02 10:06:20|1952.4|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952|1605
1635847590000|2021-11-02 10:06:30|1952.4|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|4808
1635847600000|2021-11-02 10:06:40|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|346
1635847610000|2021-11-02 10:06:50|1952.6|1952.2|1952.2|1952|1952.6|1952.2|1952|1951.8|8692
1635847620000|2021-11-02 10:07:00|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|914
1635847630000|2021-11-02 10:07:10|||||||||168
1635847640000|2021-11-02 10:07:20|1952.6|1952.2|1952.6|1952.2|1952.8|1952.6|1952.4|1952|3217
1635847650000|2021-11-02 10:07:30|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.4|1952|1721
1635847660000|2021-11-02 10:07:40|1952.2|1952|1952.2|1952|1952.2|1952.2|1952|1951.8|4169
1635847670000|2021-11-02 10:07:50|1952.4|1951.8|1952.2|1951.8|1952.4|1951.8|1952.2|1951.8|0
1635847680000|2021-11-02 10:08:00|1952|1951.6|1952.2|1951.8|1952.4|1952|1952|1951.6|1661
1635847690000|2021-11-02 10:08:10|1952.4||1952.4||1952.4||1952.4||0
1635847700000|2021-11-02 10:08:20|1952.6|1952|1952.8|1952.4|1953.2|1952.8|1952.4|1952|5480
1635847720000|2021-11-02 10:08:40|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.6|2188
1635847730000|2021-11-02 10:08:50|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.4|4700
1635847740000|2021-11-02 10:09:00|1952.4|1952|1952|1951.6|1952.4|1952|1951.8|1951.4|5676
1635847750000|2021-11-02 10:09:10|||||||||100
1635847760000|2021-11-02 10:09:20|1951.8||1951.8||1951.8||1951.8||1020
1635847770000|2021-11-02 10:09:30|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|2438
1635847780000|2021-11-02 10:09:40|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.6|545
1635847790000|2021-11-02 10:09:50|1951.8|1951.4|1951.6|1951.2|1951.8|1951.6|1951.4|1951|13895
1635847800000|2021-11-02 10:10:00|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.2|6377
1635847810000|2021-11-02 10:10:10|1951.8|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|3296
1635847820000|2021-11-02 10:10:20|1952|1951.6|1952.4|1952|1952.4|1952|1951.8|1951.6|9947
1635847830000|2021-11-02 10:10:30|1952.6|1952.2|1952.2|1951.8|1952.8|1952.4|1952|1951.6|5706
1635847840000|2021-11-02 10:10:40|1952.4|1951.6|1952.4|1952|1952.4|1952|1952.4|1951.6|0
1635847850000|2021-11-02 10:10:50|1952.2|1952.2|1952.2|1951.8|1952.2|1952.2|1952|1951.8|925
1635847860000|2021-11-02 10:11:00|1952|1952|1952.6|1952.2|1952.6|1952.4|1952|1952|661
1635847870000|2021-11-02 10:11:10|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|4689
1635847880000|2021-11-02 10:11:20|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1951.8|0
1635847890000|2021-11-02 10:11:30|1952.2||1952.2||1952.2||1952.2||800
1635847900000|2021-11-02 10:11:40|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|1417
1635847910000|2021-11-02 10:11:50|1952|1951.8|1952|1951.6|1952.2|1951.8|1951.6|1951.2|12814
1635847920000|2021-11-02 10:12:00|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|2140
1635847930000|2021-11-02 10:12:10||1951.8||1951.8||1951.8||1951.8|18
1635847940000|2021-11-02 10:12:20|1952.2||1952.2||1952.2||1952.2||100
1635847950000|2021-11-02 10:12:30|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|1585
1635847960000|2021-11-02 10:12:40|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|500
1635847970000|2021-11-02 10:12:50|1952.2|1952|1952.2|1952|1952.6|1952.2|1952.2|1951.8|785
1635847980000|2021-11-02 10:13:00|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|1536
1635847990000|2021-11-02 10:13:10|1952||1952.2||1952.2||1952||50
1635848000000|2021-11-02 10:13:20|1952|1951.6|1951.6|1951.2|1952|1951.6|1951.6|1951.2|7750
1635848010000|2021-11-02 10:13:30|1951.4|1951.4|1951.8|1951.2|1951.8|1951.4|1951.4|1951|5521
1635848020000|2021-11-02 10:13:40|1951.6||1951.8||1951.8||1951.6||1800
1635848030000|2021-11-02 10:13:50|1952|1951.4|1952.6|1952.2|1952.6|1952.4|1952|1951.4|5233
1635848040000|2021-11-02 10:14:00|1952.4|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.4|708
1635848050000|2021-11-02 10:14:10|1952.4|1952.2|1952.8|1952.2|1952.8|1952.2|1952.4|1952.2|1171
1635848060000|2021-11-02 10:14:20|1952.6|1952.4|1952.6|1952.2|1952.8|1952.6|1952.6|1952.2|707
1635848070000|2021-11-02 10:14:30|1952.8|1952.4|1952.6|1952.4|1953|1952.8|1952.6|1952.4|2440
1635848080000|2021-11-02 10:14:40|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952|1589
1635848090000|2021-11-02 10:14:50||1952||1952.2||1952.2||1952|0
1635848100000|2021-11-02 10:15:00|1952.8|1952|1953|1952.6|1953|1952.6|1952.8|1952|352
1635848110000|2021-11-02 10:15:10|1952.8|1952.8|1952.8|1952.4|1952.8|1952.8|1952.8|1952.4|603
1635848120000|2021-11-02 10:15:20|1953|1952.6|1953.6|1953.4|1953.8|1953.6|1952.8|1952.6|8650
1635848130000|2021-11-02 10:15:30|1953.4|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|7382
1635848140000|2021-11-02 10:15:40|1953.6|1952.8|1952.6|1952|1953.6|1952.8|1952.2|1952|7511
1635848150000|2021-11-02 10:15:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952|4078
1635848160000|2021-11-02 10:16:00|1952.4|1952.4|1952.4|1952|1952.4|1952.4|1952.4|1952|5018
1635848170000|2021-11-02 10:16:10|1952.6|1951.8|1952.2|1951.8|1952.6|1952.4|1952.2|1951.8|3032
1635848180000|2021-11-02 10:16:20|1952|1951.6|1952|1951.8|1952.2|1952|1951.8|1951.4|6367
1635848190000|2021-11-02 10:16:30|1951.8|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.4|3222
1635848200000|2021-11-02 10:16:40|1952|1952|1953.4|1953|1953.4|1953|1952|1952|4835
1635848210000|2021-11-02 10:16:50|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953|1952.8|1989
1635848220000|2021-11-02 10:17:00|1953|1952.6|1953.2|1952.8|1953.4|1953|1952.6|1952.4|5914
1635848230000|2021-11-02 10:17:10|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.6|2080
1635848240000|2021-11-02 10:17:20|1952.8|1952.8|1952.6|1952.4|1952.8|1952.8|1952.6|1952.4|1
1635848250000|2021-11-02 10:17:30|1952.8|1952.6|1953.2|1952.6|1953.2|1952.8|1952.8|1952.6|1104
1635848260000|2021-11-02 10:17:40|1953.4|1952.8|1953.4|1953|1953.4|1953|1953.4|1952.8|0
1635848280000|2021-11-02 10:18:00|1953.2||1953.4||1953.4||1953.2||2002
1635848290000|2021-11-02 10:18:10|1953.2||1953.2||1953.2||1953.2||0
1635848300000|2021-11-02 10:18:20|1953.4|1953.2|1953.8|1953.4|1954|1953.6|1953.4|1953.2|2686
1635848310000|2021-11-02 10:18:30|1954|1953.6|1954|1953.6|1954|1953.8|1954|1953.6|1916
1635848320000|2021-11-02 10:18:40|1954.2|1953.8|1954.4|1953.6|1954.4|1953.8|1954.2|1953.6|1669
1635848330000|2021-11-02 10:18:50|1954.2|1953.8|1954.4|1954|1954.6|1954.2|1953.6|1953.4|18577
1635848340000|2021-11-02 10:19:00|1954.2|1954.2|1954.6|1954.2|1954.8|1954.4|1954.2|1954|7910
1635848350000|2021-11-02 10:19:10|1954.4|1954|1955.6|1955.2|1955.8|1955.6|1954|1953.8|13547
1635848360000|2021-11-02 10:19:20|1955.8|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.4|1927
1635848370000|2021-11-02 10:19:30|1956|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|3199
1635848380000|2021-11-02 10:19:40|1956|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|5059
1635848390000|2021-11-02 10:19:50|1956|1955.6|1955|1954.6|1956|1955.6|1954.8|1954.4|8550
1635848400000|2021-11-02 10:20:00|1954.8|1954.4|1954.8|1954.4|1955|1954.8|1954.8|1954.4|4378
1635848410000|2021-11-02 10:20:10|1954.6|1954.2|1954.6|1954.2|1954.8|1954.4|1954.4|1954|7521
1635848420000|2021-11-02 10:20:20|1954.4|1954|1955|1954.6|1955|1954.8|1954.2|1954|5157
1635848430000|2021-11-02 10:20:30|1954.8|1954.4|1954.4|1954|1955|1954.6|1954.4|1954|4681
1635848440000|2021-11-02 10:20:40|1954.2|1953.8|1954.6|1954.2|1954.6|1954.4|1953.8|1953.6|7580
1635848450000|2021-11-02 10:20:50||1954||1954.2||1954.2||1954|0
1635848460000|2021-11-02 10:21:00|1954.4|1954|1954.6|1954|1954.8|1954.6|1954.4|1954|6045
1635848470000|2021-11-02 10:21:10|1954.4|1953.8|1954.4|1954|1954.4|1954|1954|1953.6|8373
1635848480000|2021-11-02 10:21:20|1954.2|1953.8|1954.2|1953.8|1954.4|1953.8|1954|1953.8|3859
1635848490000|2021-11-02 10:21:30|1954.4|1954|1954.6|1954.2|1954.8|1954.4|1954.4|1954|11875
1635848500000|2021-11-02 10:21:40|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.8|1954.4|1
1635848510000|2021-11-02 10:21:50|1955.2|1954.8|1955.2|1955|1955.2|1955|1955|1954.8|2431
1635848520000|2021-11-02 10:22:00|||||||||1170
1635848530000|2021-11-02 10:22:10|1955.4|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955|1524
1635848540000|2021-11-02 10:22:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|1242
1635848550000|2021-11-02 10:22:30|1956|1955.4|1956.4|1956|1956.8|1956.6|1956|1955.4|7362
1635848560000|2021-11-02 10:22:40|1956|1955.8|1956.6|1956|1957|1956.8|1956|1955.8|4005
1635848570000|2021-11-02 10:22:50|1956.4|1955.8|1956.2|1955.8|1956.4|1956|1956|1955.8|4602
1635848590000|2021-11-02 10:23:10|1956.4|1956|1957|1956.8|1957|1956.8|1956.4|1956|4018
1635848600000|2021-11-02 10:23:20|1956.8|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.4|2388
1635848610000|2021-11-02 10:23:30|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|2973
1635848620000|2021-11-02 10:23:40|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|500
1635848630000|2021-11-02 10:23:50|1957.8|1957.4|1958|1957.6|1958.2|1958|1957.6|1957.4|5114
1635848640000|2021-11-02 10:24:00|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.4|3212
1635848650000|2021-11-02 10:24:10|1957.8|1957.4|1958.2|1957.8|1958.2|1957.8|1957.6|1957.4|2551
1635848660000|2021-11-02 10:24:20|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.2|2632
1635848680000|2021-11-02 10:24:40|1958|1957.6|1958|1957.6|1958.4|1958.2|1958|1957.6|4086
1635848690000|2021-11-02 10:24:50|1958.2|1957.8|1958.2|1957.8|1958.4|1958|1957.8|1957.6|2172
1635848700000|2021-11-02 10:25:00|1958.4|1958|1958.6|1958|1958.6|1958.2|1958.2|1958|0
1635848710000|2021-11-02 10:25:10|1958.4|1958.2|1958.2|1958|1958.6|1958.2|1958.2|1958|861
1635848720000|2021-11-02 10:25:20|1958.4|1958.2|1957.6|1957.2|1958.4|1958.2|1957.6|1957.2|1646
1635848730000|2021-11-02 10:25:30|1957.8|1957.4|1958.4|1958|1958.4|1958.2|1957.8|1957.2|850
1635848740000|2021-11-02 10:25:40||1958.2||1958||1958.2||1958|200
1635848750000|2021-11-02 10:25:50|1958.6|1958.4|1959.8|1959.2|1959.8|1959.4|1958|1957.6|24933
1635848760000|2021-11-02 10:26:00|1960|1959.4|1959.8|1959.6|1960|1959.8|1959.4|1959.2|11050
1635848770000|2021-11-02 10:26:10|1960|1959.8|1960|1959.6|1960|1959.8|1959.8|1959.6|5580
1635848780000|2021-11-02 10:26:20|1959.8|1959.8|1960.4|1960|1960.6|1960.2|1959.8|1959.6|3825
1635848790000|2021-11-02 10:26:30|1960.6|1960.2|1960.8|1960.6|1961.4|1961|1960.6|1960.2|4115
1635848800000|2021-11-02 10:26:40|1960.6|1960.4|1960.2|1960|1960.6|1960.4|1960.2|1959.8|8159
1635848810000|2021-11-02 10:26:50|1960.4|1960.2|1961|1960.8|1961|1960.8|1960.2|1959.8|5964
1635848820000|2021-11-02 10:27:00|1960.8|1960.6|1960.6|1960.4|1961|1960.6|1960.6|1960.4|2935
1635848830000|2021-11-02 10:27:10|1960.8||1960.8||1960.8||1960.8||400
1635848840000|2021-11-02 10:27:20|1961|1960.6|1960.8|1960.6|1961.2|1960.6|1960.8|1960.4|3800
1635848850000|2021-11-02 10:27:30|1960.6|1960.4|1960.4|1960|1960.6|1960.6|1960.2|1959.8|7529
1635848860000|2021-11-02 10:27:40|1960.2|1959.8|1959.8|1959.4|1960.2|1960|1959.6|1959.2|10210
1635848870000|2021-11-02 10:27:50|1959.6|1959.6|1960|1959.8|1960.2|1959.8|1959.6|1959.4|2924
1635848880000|2021-11-02 10:28:00|1959.8|1959.4|1959|1958.6|1959.8|1959.4|1959|1958.6|3297
1635848890000|2021-11-02 10:28:10|1958.8|1958.4|1958.2|1957.8|1959|1958.6|1958.2|1957.8|5051
1635848900000|2021-11-02 10:28:20|1958.4|1958|1958.2|1957.8|1958.4|1958|1958|1957.8|0
1635848920000|2021-11-02 10:28:40|1958||1958.2||1958.2||1958||263
1635848930000|2021-11-02 10:28:50|1958.4|1958|1957.8|1957.6|1958.4|1958.2|1957.8|1957.6|3710
1635848940000|2021-11-02 10:29:00|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|104
1635848950000|2021-11-02 10:29:10|1958.2|1957.8|1959|1958.6|1959|1958.6|1958.2|1957.8|234
1635848960000|2021-11-02 10:29:20|1958.8|1958.8|1959.4|1959|1959.4|1959|1958.8|1958.8|1284
1635848970000|2021-11-02 10:29:30|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.4|4026
1635848980000|2021-11-02 10:29:40|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1635848990000|2021-11-02 10:29:50|1959.2|1958.8|1959.2|1959|1959.4|1959|1959|1958.8|1761
1635849000000|2021-11-02 10:30:00|1959.4|1959.2|1959.8|1959.4|1960.6|1960.2|1959.4|1959.2|6227
1635849010000|2021-11-02 10:30:10|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.8|2599
1635849020000|2021-11-02 10:30:20|1959.4|1959|1959.4|1959|1959.6|1959|1959.4|1959|1
1635849030000|2021-11-02 10:30:30|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.8|1485
1635849060000|2021-11-02 10:31:00|1959|1958.6|1958.6|1958.2|1959|1958.6|1958.6|1958.2|1446
1635849080000|2021-11-02 10:31:20||1958.4||1958.4||1958.4||1958.2|0
1635849090000|2021-11-02 10:31:30|1958.8|1958.6|1960.2|1959.6|1961|1960.6|1958.8|1958.6|21918
1635849100000|2021-11-02 10:31:40|1960|1959.8|1960.2|1959.8|1960.4|1960|1960|1959.8|0
1635849110000|2021-11-02 10:31:50|1960|1959.6|1960.4|1960|1960.4|1960|1960|1959.6|0
1635849120000|2021-11-02 10:32:00|1960.2|1959.8|1960.2|1959.8|1960.4|1960|1960|1959.6|839
1635849130000|2021-11-02 10:32:10|1960|1960|1960.2|1959.8|1960.2|1960|1959.8|1959.4|2393
1635849140000|2021-11-02 10:32:20|1960|1959.6|1959.8|1959.6|1960|1959.6|1959.8|1959.6|1196
1635849150000|2021-11-02 10:32:30|1959.6|1959.4|1960|1959.8|1960|1959.8|1959.6|1959.2|412
1635849160000|2021-11-02 10:32:40|1960.2|1960|1960.2|1959.8|1960.4|1960|1960|1959.6|958
1635849170000|2021-11-02 10:32:50|1960.4|1960|1960.2|1959.6|1960.4|1960.2|1960|1959.6|1000
1635849180000|2021-11-02 10:33:00|1960|1959.8|1960.2|1959.8|1960.2|1960|1960|1959.8|50
1635849190000|2021-11-02 10:33:10|1960|1959.6|1960|1959.8|1960|1959.8|1960|1959.6|150
1635849200000|2021-11-02 10:33:20|1960.2|1960|1960.2|1960|1960.2|1960|1960.2|1959.8|1942
1635849210000|2021-11-02 10:33:30|1960.4|1960.2|1960.6|1960.2|1960.8|1960.2|1960.2|1960|3900
1635849220000|2021-11-02 10:33:40|1960.2|1960|1960.2|1959.6|1960.2|1960|1960|1959.6|1383
1635849230000|2021-11-02 10:33:50|1960.4|1959.8|1960.6|1960|1960.8|1960.4|1960.4|1959.8|3487
1635849240000|2021-11-02 10:34:00|1960.4|1959.8|1960.2|1960|1960.4|1960|1960.2|1959.8|537
1635849250000|2021-11-02 10:34:10|1960.4|1960.2|1960.4|1960|1960.6|1960.2|1960.2|1960|2857
1635849260000|2021-11-02 10:34:20|1960.2|1960.2|1960.6|1960.2|1960.6|1960.2|1960.2|1960|809
1635849270000|2021-11-02 10:34:30|1960.8|1960.4|1960.6|1960.4|1960.8|1960.6|1960.4|1960.2|2243
1635849280000|2021-11-02 10:34:40|1961|1960.6|1960.6|1960.4|1961|1960.8|1960.6|1960.4|2707
1635849290000|2021-11-02 10:34:50|1960.8|1960.6|1960.8|1960.4|1961|1960.6|1960.6|1960.4|1303
1635849300000|2021-11-02 10:35:00|1961|1960.6|1962|1961.4|1962|1961.6|1961|1960.6|2088
1635849310000|2021-11-02 10:35:10||1961.6||1961.8||1961.8||1961.6|235
1635849320000|2021-11-02 10:35:20|1962.2|1962|1962.2|1961.8|1962.4|1962|1961.8|1961.6|7120
1635849330000|2021-11-02 10:35:30|1962|1962|1962.2|1961.6|1962.2|1962|1961.8|1961.6|936
1635849340000|2021-11-02 10:35:40|1962.4|1961.8|1962.4|1962.2|1962.6|1962.2|1962.4|1961.8|3449
1635849350000|2021-11-02 10:35:50||1962||1962.2||1962.2||1962|3313
1635849360000|2021-11-02 10:36:00|1962.2|1962|1962.4|1962|1962.6|1962|1961.8|1961.6|4955
1635849370000|2021-11-02 10:36:10|1962.2|1961.8|1962|1961.8|1962.4|1961.8|1961.8|1961.6|1793
1635849380000|2021-11-02 10:36:20|1962.2|1961.6|1962|1961.6|1962.2|1961.6|1961.8|1961.6|1250
1635849390000|2021-11-02 10:36:30|1961.8|1961.4|1961.4|1961.2|1961.8|1961.4|1961.4|1961.2|141
1635849400000|2021-11-02 10:36:40|1961.2|1961|1961.2|1960.8|1961.4|1961|1961|1960.8|6979
1635849410000|2021-11-02 10:36:50|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1961|0
1635849420000|2021-11-02 10:37:00||1961.2||1961||1961.2||1961|0
1635849430000|2021-11-02 10:37:10||1961.2||1961.2||1961.2||1961.2|75
1635849440000|2021-11-02 10:37:20|1961.8|1961.4|1961.6|1961.4|1961.8|1961.4|1961.6|1961.4|797
1635849450000|2021-11-02 10:37:30|1961.8||1961.6||1961.8||1961.6||153
1635849460000|2021-11-02 10:37:40|1961.4|1961.2|1961.6|1961.2|1961.6|1961.2|1961.4|1961.2|104
1635849470000|2021-11-02 10:37:50|1961.4|1961|1961.4|1961|1961.4|1961.2|1961.2|1961|1187
1635849480000|2021-11-02 10:38:00|1961.2|1960.8|1962|1961.4|1962|1961.4|1960.8|1960.6|9079
1635849490000|2021-11-02 10:38:10|1962.2|1961.6|1960.8|1960.6|1962.4|1962|1960.8|1960.6|4930
1635849500000|2021-11-02 10:38:20|1961|1960.8|1961.2|1960.8|1961.6|1961.2|1961|1960.6|3191
1635849510000|2021-11-02 10:38:30|1961.4|1961|1961.4|1961|1961.4|1961|1961.4|1960.8|0
1635849520000|2021-11-02 10:38:40|1961.6|1961.2|1961.6|1961.2|1961.8|1961.6|1961.4|1961|569
1635849530000|2021-11-02 10:38:50|1961.4|1961.4|1961.8|1961.4|1961.8|1961.4|1961.4|1961.4|1
1635849540000|2021-11-02 10:39:00|1961.6|1961.6|1961.8|1961.6|1962.2|1961.6|1961.4|1961.2|205
1635849550000|2021-11-02 10:39:10|1962|1961.4|1961.8|1961.4|1962|1961.6|1961.8|1961.4|2883
1635849560000|2021-11-02 10:39:20|1961.6||1961.8||1961.8||1961.6||0
1635849570000|2021-11-02 10:39:30|1962|1961.6|1962.4|1962|1962.4|1962.2|1961.8|1961.6|1626
1635849580000|2021-11-02 10:39:40|1962.6|1962.2|1962.8|1962.4|1963.2|1962.8|1962.4|1962.2|3141
1635849590000|2021-11-02 10:39:50|1963|1962.6|1962.8|1962.6|1963.2|1962.8|1962.8|1962.6|238
1635849600000|2021-11-02 10:40:00|1963|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.6|4741
1635849610000|2021-11-02 10:40:10||1962.8||1962.6||1962.8||1962.6|173
1635849620000|2021-11-02 10:40:20|1963.2|1962.8|1963.4|1962.8|1963.4|1963.2|1963.2|1962.8|2140
1635849630000|2021-11-02 10:40:30|1963.2|1962.6|1963|1962.6|1963.2|1962.8|1962.8|1962.6|3223
1635849640000|2021-11-02 10:40:40|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|1422
1635849650000|2021-11-02 10:40:50|1962.4||1962.4||1962.6||1962.4||0
1635849660000|2021-11-02 10:41:00|1962.2|1962|1962.8|1962.4|1962.8|1962.4|1962.2|1962|3730
1635849670000|2021-11-02 10:41:10|1962.6|1962.6|1962.8|1962.4|1962.8|1962.6|1962.6|1962.4|1718
1635849680000|2021-11-02 10:41:20|1963|1962.6|1963.2|1963|1963.4|1963|1963|1962.6|6530
1635849690000|2021-11-02 10:41:30|1963.4|1962.8|1963.4|1963|1963.4|1963.2|1963|1962.8|1828
1635849700000|2021-11-02 10:41:40|1963.2||1963.2||1963.2||1963.2||0
1635849710000|2021-11-02 10:41:50|1963|1962.8|1963|1962.8|1963.2|1963|1962.8|1962.6|2682
1635849720000|2021-11-02 10:42:00|1963.2|1962.6|1963.2|1962.8|1963.6|1963.2|1962.8|1962.6|3563
1635849730000|2021-11-02 10:42:10|1963.4|1963|1963.6|1963.2|1963.8|1963.4|1963.2|1963|130
1635849740000|2021-11-02 10:42:20|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963|1962.8|3426
1635849750000|2021-11-02 10:42:30|1963.4|1963.4|1963.4|1963.2|1963.8|1963.4|1963.4|1963|1380
1635849760000|2021-11-02 10:42:40|1963.6||1963.4||1963.6||1963.4||0
1635849770000|2021-11-02 10:42:50|1963.6|1963.4|1964|1963.6|1964|1963.8|1963.6|1963.4|2661
1635849780000|2021-11-02 10:43:00|1963.8|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.6|857
1635849800000|2021-11-02 10:43:20|1963.8|1963.4|1964.4|1963.8|1964.4|1964|1963.6|1963.4|2372
1635849810000|2021-11-02 10:43:30|1964.6|1964|1964.4|1964|1964.8|1964.4|1964.4|1964|3589
1635849820000|2021-11-02 10:43:40|1964.2|1963.8|1963.2|1962.8|1964.2|1964|1963|1962.8|18312
1635849830000|2021-11-02 10:43:50|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963.2|1962.8|3139
1635849840000|2021-11-02 10:44:00|1963.4|1963.4|1964|1963.6|1964.2|1963.8|1963.4|1963.4|6248
1635849850000|2021-11-02 10:44:10|||||||||500
1635849860000|2021-11-02 10:44:20|1963.8|1963.4|1963.6|1963.2|1963.8|1963.4|1963.4|1963|0
1635849870000|2021-11-02 10:44:30|1963.8|1963.4|1963.6|1963.2|1964|1963.6|1963.4|1963.2|3583
1635849880000|2021-11-02 10:44:40|1963.4|1963|1964|1963.4|1964|1963.6|1963.4|1963|1076
1635849890000|2021-11-02 10:44:50|1963.8|1963.6|1964|1963.6|1964|1963.8|1963.8|1963.6|435
1635849900000|2021-11-02 10:45:00|1964.2|1963.8|1964.4|1964|1964.6|1964|1964|1963.8|1368
1635849910000|2021-11-02 10:45:10|1964.2|1964.2|1964.4|1964|1964.4|1964.2|1964.2|1964|857
1635849920000|2021-11-02 10:45:20|1964.6|1964.2|1964.2|1963.6|1964.6|1964.4|1964|1963.6|1615
1635849930000|2021-11-02 10:45:30|1964||1963.8||1964||1963.8||0
1635849940000|2021-11-02 10:45:40|1964|1963.4|1963.8|1963.4|1964|1963.4|1963.6|1963.2|605
1635849950000|2021-11-02 10:45:50|1963.6|1963.6|1963.4|1963|1963.6|1963.6|1963.4|1963|50
1635849960000|2021-11-02 10:46:00|1963.2|1962.8|1963.2|1962.8|1963.2|1962.8|1962.6|1962.4|5501
1635849970000|2021-11-02 10:46:10|1963|1962.6|1962.6|1962.2|1963|1962.6|1962.6|1962|4989
1635849980000|2021-11-02 10:46:20|1962.4||1962.4||1962.6||1962.4||0
1635849990000|2021-11-02 10:46:30|1962.6||1962.4||1962.6||1962.4||500
1635850000000|2021-11-02 10:46:40|1962.6|1962.4|1962.6|1962.2|1963|1962.6|1962.6|1962.2|953
1635850010000|2021-11-02 10:46:50|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|481
1635850020000|2021-11-02 10:47:00|1962.4|1962|1961.8|1961.4|1962.4|1962|1961.8|1961.4|2686
1635850030000|2021-11-02 10:47:10|1961.6||1961.6||1961.6||1961.6||0
1635850040000|2021-11-02 10:47:20|1961.4|1961.2|1961.4|1961|1961.6|1961.2|1961.4|1961|101
1635850050000|2021-11-02 10:47:30|1961.2||1961.2||1961.4||1961.2||0
1635850060000|2021-11-02 10:47:40|1961|1960.8|1961.2|1960.8|1961.2|1961|1961|1960.8|3126
1635850070000|2021-11-02 10:47:50|1961||1961||1961||1961||0
1635850080000|2021-11-02 10:48:00|1960.8|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.4|2316
1635850090000|2021-11-02 10:48:10|1961.4|1961|1961.8|1961.4|1961.8|1961.6|1961.4|1961|1234
1635850100000|2021-11-02 10:48:20|1961.6|1961.2|1961.6|1961.2|1961.8|1961.2|1961.4|1961.2|214
1635850110000|2021-11-02 10:48:30|1961.4||1961.4||1961.4||1961.4||875
1635850120000|2021-11-02 10:48:40|1961.2|1961|1961.4|1961|1961.4|1961|1961|1960.6|887
1635850130000|2021-11-02 10:48:50|1961.6|1961.2|1961.2|1960.8|1961.6|1961.2|1961.2|1960.8|0
1635850140000|2021-11-02 10:49:00|1961|1960.6|1961.4|1961|1961.4|1961.2|1960.8|1960.6|3332
1635850150000|2021-11-02 10:49:10|1961.2||1961.2||1961.2||1961.2||0
1635850170000|2021-11-02 10:49:30|1961|1960.8|1961.4|1961|1961.4|1961|1961|1960.6|1980
1635850190000|2021-11-02 10:49:50|1961.2|1961.2|1961.8|1961.6|1961.8|1961.6|1961.2|1961.2|1271
1635850200000|2021-11-02 10:50:00|1962|1961.4|1962|1961.4|1962|1961.8|1962|1961.4|2951
1635850210000|2021-11-02 10:50:10|1962.2|1961.6|1962.2|1961.8|1962.2|1962|1962.2|1961.6|317
1635850220000|2021-11-02 10:50:20|1962|1961.6|1962.2|1961.8|1962.2|1961.8|1961.8|1961.6|167
1635850230000|2021-11-02 10:50:30|1962|1962|1962.4|1962|1962.4|1962|1962|1961.8|3581
1635850240000|2021-11-02 10:50:40|1962.2|1962.2|1962.8|1962.4|1963|1962.6|1962|1961.8|2010
1635850250000|2021-11-02 10:50:50|1962.6|1962.2|1962|1961.8|1962.6|1962.2|1962|1961.8|6448
1635850260000|2021-11-02 10:51:00|1961.8|1961.6|1962.4|1961.8|1962.4|1962|1961.6|1961.2|2448
1635850270000|2021-11-02 10:51:10||1962||1962||1962||1962|0
1635850280000|2021-11-02 10:51:20|1962.2|1961.8|1962|1961.6|1962.2|1961.8|1962|1961.6|6054
1635850300000|2021-11-02 10:51:40|1962.2|1961.8|1961.8|1961.6|1962.2|1961.8|1961.8|1961.6|3798
1635850310000|2021-11-02 10:51:50|1962|1961.8|1962.2|1962|1962.4|1962|1962|1961.6|2585
1635850320000|2021-11-02 10:52:00|1962.4|1961.8|1962.6|1962.2|1962.8|1962.2|1962.2|1961.8|1707
1635850330000|2021-11-02 10:52:10|1962.8|1962.4|1962.8|1962.4|1963|1962.4|1962.4|1962.2|4009
1635850340000|2021-11-02 10:52:20|1963|1962.6|1963|1962.8|1963.2|1963|1963|1962.6|3619
1635850350000|2021-11-02 10:52:30|1962.8|1962.6|1963|1962.8|1963.2|1963|1962.8|1962.6|11171
1635850360000|2021-11-02 10:52:40|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.6|1962.2|835
1635850370000|2021-11-02 10:52:50|1962.8|1962.4|1963.6|1963.2|1963.8|1963.4|1962.6|1962.4|11020
1635850380000|2021-11-02 10:53:00|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963.4|1963|0
1635850390000|2021-11-02 10:53:10|1963.8|1963.4|1963.4|1963|1964|1963.6|1963.2|1963|7423
1635850400000|2021-11-02 10:53:20|1963.6|1963.2|1963.4|1963.2|1963.6|1963.2|1963.4|1963|900
1635850410000|2021-11-02 10:53:30|1963.2|1963|1963.6|1963|1963.6|1963|1963.2|1962.8|374
1635850420000|2021-11-02 10:53:40|1963.8|1963.2|1963.8|1963.4|1963.8|1963.4|1963.6|1963.2|250
1635850430000|2021-11-02 10:53:50|1964|1963.8|1964|1963.8|1964|1963.8|1964|1963.8|1993
1635850440000|2021-11-02 10:54:00|1963.8|1963.6|1964.6|1964.2|1964.6|1964.2|1963.8|1963.6|3211
1635850450000|2021-11-02 10:54:10|1964.4|1964.4|1964.2|1963.8|1964.4|1964.4|1964|1963.8|1152
1635850460000|2021-11-02 10:54:20|1964.4|1964|1964.4|1964|1964.6|1964.4|1964.2|1964|2084
1635850470000|2021-11-02 10:54:30|1964.6|1964.2|1964.4|1964.2|1964.6|1964.2|1964.4|1964.2|0
1635850480000|2021-11-02 10:54:40|1964.6|1964.4|1965.4|1965.2|1965.6|1965.2|1964.6|1964.2|5937
1635850490000|2021-11-02 10:54:50|1965.2|1965|1965.2|1964.8|1965.2|1965|1965|1964.6|167
1635850500000|2021-11-02 10:55:00|1965.4|1965|1965.8|1965.4|1966|1965.6|1965.4|1965|903
1635850510000|2021-11-02 10:55:10|1965.6|1965.2|1966.2|1965.8|1966.4|1966|1965.4|1965|6202
1635850520000|2021-11-02 10:55:20|1966|1965.6|1966.2|1965.6|1966.2|1965.6|1965.8|1965.6|1096
1635850530000|2021-11-02 10:55:30|1966.4|1965.8|1966.4|1966|1966.6|1966|1966.2|1965.8|400
1635850540000|2021-11-02 10:55:40|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966.2|0
1635850550000|2021-11-02 10:55:50|1966.2|1966|1965.8|1965.6|1966.2|1966|1965.8|1965.6|876
1635850560000|2021-11-02 10:56:00|1966|1965.8|1966.2|1965.8|1966.4|1966.2|1966|1965.8|335
1635850570000|2021-11-02 10:56:10|1966.4||1966.2||1966.4||1966.2||0
1635850580000|2021-11-02 10:56:20||1965.6||1965.6||1965.6||1965.6|0
1635850590000|2021-11-02 10:56:30||1965.8||1965.6||1965.8||1965.6|500
1635850600000|2021-11-02 10:56:40||1965.8||1966||1966||1965.8|158
1635850610000|2021-11-02 10:56:50|1966.4|1966.2|1967.4|1967|1967.4|1967|1966.4|1966.2|7767
1635850620000|2021-11-02 10:57:00|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1966.8|1966.6|4342
1635850640000|2021-11-02 10:57:20|1967.2|1966.8|1966.8|1966.6|1967.2|1967|1966.8|1966.6|5481
1635850650000|2021-11-02 10:57:30|1967|1966.8|1967.2|1967|1967.2|1967|1967|1966.6|1301
1635850660000|2021-11-02 10:57:40|1967.4|1967.2|1967.6|1967.2|1967.6|1967.2|1967.4|1967.2|1426
1635850670000|2021-11-02 10:57:50|1967.8|1967.4|1967.8|1967.4|1968|1967.6|1967.6|1967.4|726
1635850680000|2021-11-02 10:58:00|1968|1967.6|1968|1967.6|1968|1967.6|1967.8|1967.4|0
1635850690000|2021-11-02 10:58:10|||||||||300
1635850710000|2021-11-02 10:58:30|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968|1967.8|5677
1635850720000|2021-11-02 10:58:40|1968|1967.6|1967.8|1967.6|1968|1967.6|1967.8|1967.6|2442
1635850730000|2021-11-02 10:58:50|1968||1968||1968||1968||1
1635850740000|2021-11-02 10:59:00|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1967.8|1967.4|8372
1635850750000|2021-11-02 10:59:10|1968||1968.2||1968.2||1968||913
1635850760000|2021-11-02 10:59:20|1968|1967.6|1967.6|1967|1968|1967.8|1967.6|1967|2441
1635850770000|2021-11-02 10:59:30|1967.4|1966.8|1967.4|1967.2|1967.4|1967.2|1967|1966.6|2861
1635850780000|2021-11-02 10:59:40|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.4|1967|993
1635850800000|2021-11-02 11:00:00|1967.4|1967.4|1968|1967.4|1968|1967.6|1967.4|1967.4|6082
1635850810000|2021-11-02 11:00:10|1967.8|1967.6|1967.6|1967.2|1967.8|1967.6|1967.4|1967|1372
1635850820000|2021-11-02 11:00:20|1967.8|1967.4|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|1446
1635850830000|2021-11-02 11:00:30|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967.4|1967|0
1635850840000|2021-11-02 11:00:40|1967.2|1967.2|1967.4|1967|1967.6|1967.2|1966.8|1966.4|4066
1635850850000|2021-11-02 11:00:50|1967.6|1967.2|1967.6|1967|1967.6|1967.2|1967.6|1967|5000
1635850860000|2021-11-02 11:01:00|1967.4||1967.4||1967.4||1967.2||0
1635850870000|2021-11-02 11:01:10|1967.2|1966.8|1967|1966.6|1967.4|1967|1967|1966.6|3495
1635850880000|2021-11-02 11:01:20|1967.2|1966.8|1967|1966.6|1967.2|1967|1967|1966.6|4480
1635850890000|2021-11-02 11:01:30|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1967|1966.6|2274
1635850900000|2021-11-02 11:01:40|1967.2|1966.8|1967.6|1967.2|1967.6|1967.2|1967.2|1966.8|181
1635850910000|2021-11-02 11:01:50|1967.4|1967|1967.8|1967.4|1968|1967.6|1967.2|1966.8|5466
1635850920000|2021-11-02 11:02:00|1967.6|1967.2|1968|1967.6|1968|1967.8|1967.6|1967.2|2588
1635850930000|2021-11-02 11:02:10|1967.8||1968||1968||1967.8||0
1635850940000|2021-11-02 11:02:20|1967.8|1967.4|1967.8|1967.6|1967.8|1967.6|1967.8|1967.4|1071
1635850950000|2021-11-02 11:02:30|1968|1967.8|1967.8|1967.6|1968.6|1968.4|1967.8|1967.4|15725
1635850960000|2021-11-02 11:02:40|1968|1967.8|1968|1967.8|1968.2|1967.8|1967.8|1967.6|220
1635850970000|2021-11-02 11:02:50|1968.2||1968.2||1968.4||1968.2||144
1635850990000|2021-11-02 11:03:10|1968|1967.6|1967.8|1967.6|1968.2|1967.8|1967.8|1967.4|1396
1635851000000|2021-11-02 11:03:20|1967.6|1967.4|1967.4|1967|1967.6|1967.6|1967.4|1967|1920
1635851020000|2021-11-02 11:03:40|1967.2|1966.8|1966.6|1966.2|1967.2|1966.8|1966.4|1966.2|7901
1635851030000|2021-11-02 11:03:50|1966.4|1966|1966.2|1965.8|1966.6|1966.2|1966|1965.8|1975
1635851040000|2021-11-02 11:04:00|1966.4|1966|1966.4|1965.8|1966.4|1966.2|1966.4|1965.8|2373
1635851050000|2021-11-02 11:04:10|1966.2|1966|1966.4|1966|1966.4|1966|1966.2|1965.8|0
1635851070000|2021-11-02 11:04:30|1966.2|1965.8|1965.8|1965.4|1966.4|1965.8|1965.8|1965.4|2732
1635851080000|2021-11-02 11:04:40|1966||1965.8||1966||1965.8||0
1635851090000|2021-11-02 11:04:50|1965.6|1965.6|1965.4|1965.2|1965.6|1965.6|1965.4|1965|394
1635851100000|2021-11-02 11:05:00|1965.2|1965|1965.4|1965|1965.4|1965|1965.2|1965|3486
1635851120000|2021-11-02 11:05:20|1965.2|1964.8|1964.6|1964.2|1965.2|1965|1964.4|1964.2|5874
1635851130000|2021-11-02 11:05:30|1964.4|1964|1964.6|1964.4|1965|1964.8|1964.4|1964|11317
1635851140000|2021-11-02 11:05:40|1964.8|1964.6|1964.6|1964.4|1965|1964.6|1964.6|1964.4|1059
1635851150000|2021-11-02 11:05:50|1964.4|1964.2|1964|1963.6|1964.4|1964.2|1963.8|1963.4|1083
1635851160000|2021-11-02 11:06:00|1964.2|1963.8|1964.2|1963.6|1964.2|1964|1964.2|1963.6|1596
1635851170000|2021-11-02 11:06:10|1964||1964||1964||1963.8||0
1635851180000|2021-11-02 11:06:20|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.6|1963.4|252
1635851190000|2021-11-02 11:06:30|1963.6|1963.2|1962.4|1962|1963.6|1963.2|1962.2|1962|4313
1635851200000|2021-11-02 11:06:40|1962.2|1962.2|1963|1962.6|1963|1962.6|1962.2|1962.2|4704
1635851210000|2021-11-02 11:06:50|1962.8||1963||1963||1962.8||0
1635851220000|2021-11-02 11:07:00|1962.8|1962.4|1962.8|1962.6|1962.8|1962.6|1962.6|1962|400
1635851230000|2021-11-02 11:07:10|1963|1962.8|1962|1961.8|1963.2|1963|1962|1961.6|3022
1635851240000|2021-11-02 11:07:20|1962.2|1962|1962|1961.6|1962.2|1962|1962|1961.6|303
1635851250000|2021-11-02 11:07:30|1962.2|1961.8|1962.8|1962.2|1962.8|1962.4|1962.2|1961.8|1890
1635851260000|2021-11-02 11:07:40|1962.6|1962|1962.4|1961.8|1962.6|1962.2|1962.2|1961.8|485
1635851270000|2021-11-02 11:07:50|1962.2|1962|1962.4|1962.2|1962.8|1962.4|1962.2|1962|965
1635851280000|2021-11-02 11:08:00|1962.6||1962.4||1962.6||1962.4||1566
1635851290000|2021-11-02 11:08:10|1962.6|1962.4|1963.2|1962.8|1963.4|1963.2|1962.6|1962.4|611
1635851300000|2021-11-02 11:08:20|1963.4|1963|1963.2|1963|1963.4|1963.2|1963.2|1963|1002
1635851310000|2021-11-02 11:08:30|1963|1962.8|1963.2|1963|1963.4|1963|1963|1962.8|2133
1635851320000|2021-11-02 11:08:40|1963.4|1962.8|1963.4|1963.2|1963.4|1963.2|1963.4|1962.8|3965
1635851330000|2021-11-02 11:08:50|1963.2|1963|1962.8|1962.6|1963.2|1963|1962.8|1962.6|1170
1635851340000|2021-11-02 11:09:00||1962.4||1962.4||1962.6||1962.4|1088
1635851350000|2021-11-02 11:09:10|1963|1962.6|1963|1962.6|1963|1962.6|1963|1962.6|0
1635851360000|2021-11-02 11:09:20|||||||||300
1635851380000|2021-11-02 11:09:40|1963.2|1962.8|1963.2|1962.8|1963.2|1962.8|1963.2|1962.8|918
1635851390000|2021-11-02 11:09:50|1963|1963|1963|1962.8|1963.2|1963|1963|1962.8|1274
1635851400000|2021-11-02 11:10:00|1962.8|1962.6|1962.2|1961.8|1962.8|1962.6|1962.2|1961.8|3359
1635851410000|2021-11-02 11:10:10|1962.4|1962|1962.8|1962.4|1962.8|1962.6|1962.4|1962|582
1635851420000|2021-11-02 11:10:20|1962.6|1962.6|1962.4|1962|1962.6|1962.6|1962.4|1962|3342
1635851430000|2021-11-02 11:10:30|1962.2|1961.8|1962|1961.8|1962.2|1962|1962|1961.6|733
1635851440000|2021-11-02 11:10:40||1961.6||1961.6||1961.6||1961.6|102
1635851450000|2021-11-02 11:10:50|1961.8|1961.4|1961.6|1961.2|1961.8|1961.4|1961.4|1961.2|1726
1635851460000|2021-11-02 11:11:00|1961.4|1961|1961.6|1961.4|1961.6|1961.4|1961.4|1961|942
1635851470000|2021-11-02 11:11:10|1961.8|1961.6|1962|1961.4|1962|1961.6|1961.8|1961.4|588
1635851480000|2021-11-02 11:11:20|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|0
1635851490000|2021-11-02 11:11:30|1962|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|204
1635851510000|2021-11-02 11:11:50|1962.2|1961.8|1962.4|1962|1962.4|1962|1962.2|1961.8|6288
1635851520000|2021-11-02 11:12:00|1962.2|1962.2|1962.8|1962.6|1962.8|1962.6|1962.2|1962|3264
1635851530000|2021-11-02 11:12:10|1963|1962.8|1962.4|1962.2|1963|1962.8|1962.4|1962|2268
1635851540000|2021-11-02 11:12:20|1962.6|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|516
1635851550000|2021-11-02 11:12:30|1963|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.6|1
1635851560000|2021-11-02 11:12:40|1962.8|1962.8|1963|1962.8|1963|1962.8|1962.8|1962.6|1802
1635851580000|2021-11-02 11:13:00|1963.2|1963|1963.6|1963.4|1963.6|1963.4|1963.2|1963|1359
1635851590000|2021-11-02 11:13:10|1963.8|1963.6|1963.6|1963.2|1963.8|1963.6|1963.6|1963.2|681
1635851610000|2021-11-02 11:13:30|1963.4|1963|1963.8|1963.4|1963.8|1963.4|1963.2|1962.8|7809
1635851630000|2021-11-02 11:13:50||1963.6||1963.6||1963.6||1963.6|0
1635851640000|2021-11-02 11:14:00|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.8|3183
1635851650000|2021-11-02 11:14:10|1964|1963.6|1964.2|1964|1964.2|1964|1963.8|1963.6|3118
1635851660000|2021-11-02 11:14:20|1964|1963.8|1963.6|1963.4|1964|1963.8|1963.6|1963.4|347
1635851670000|2021-11-02 11:14:30||1963.2||1963.2||1963.2||1963.2|3
1635851680000|2021-11-02 11:14:40|1963.8|1963.4|1963.4|1963|1963.8|1963.6|1963.4|1963|3
1635851690000|2021-11-02 11:14:50|1963.2|1962.8|1963.4|1963|1963.4|1963.2|1962.8|1962.6|2076
1635851700000|2021-11-02 11:15:00|1963.2|1962.8|1962.8|1962.2|1963.2|1962.8|1962.2|1961.8|6631
1635851710000|2021-11-02 11:15:10|1963|1962.4|1963.2|1962.6|1963.4|1962.6|1962.8|1962.4|51
1635851720000|2021-11-02 11:15:20|1963||1963||1963||1962.8||1705
1635851730000|2021-11-02 11:15:30|1963.2|1962.8|1963.2|1962.8|1963.4|1963|1963|1962.8|102
1635851740000|2021-11-02 11:15:40|1963|1962.6|1963.2|1962.6|1963.2|1962.6|1963|1962.6|0
1635851750000|2021-11-02 11:15:50|1963.6|1962.8|1963.4|1963.2|1963.6|1963.4|1963.4|1962.8|8632
1635851760000|2021-11-02 11:16:00|1963.6|1963.4|1963.4|1963|1963.8|1963.4|1963.2|1962.8|1084
1635851770000|2021-11-02 11:16:10|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.6|1963.2|0
1635851780000|2021-11-02 11:16:20|1963.6||1963.8||1963.8||1963.6||100
1635851790000|2021-11-02 11:16:30|1964|1963.6|1964.2|1963.6|1964.2|1963.8|1963.8|1963.4|279
1635851800000|2021-11-02 11:16:40|1964|1963.4|1963.8|1963.4|1964|1963.4|1963.8|1963.4|18
1635851810000|2021-11-02 11:16:50|1963.6|1963.6|1963.6|1963.2|1963.6|1963.6|1963.4|1963|1806
1635851820000|2021-11-02 11:17:00|1963.4|1963|1963.4|1963|1963.6|1963.2|1963.4|1963|929
1635851830000|2021-11-02 11:17:10|1963.2|1963.2|1963|1962.4|1963.2|1963.2|1962.8|1962.4|2060
1635851840000|2021-11-02 11:17:20|1962.8|1962.6|1962.4|1962|1963.2|1962.8|1962.4|1962|2061
1635851850000|2021-11-02 11:17:30|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962|1961.6|842
1635851860000|2021-11-02 11:17:40|1962.4|1961.6|1962.4|1962.2|1962.6|1962.2|1962.4|1961.6|605
1635851870000|2021-11-02 11:17:50|1962.6|1962|1962.6|1962|1962.6|1962.2|1962.6|1962|0
1635851880000|2021-11-02 11:18:00|1962.4|1961.8|1961.6|1961|1962.4|1961.8|1961.4|1961|2988
1635851890000|2021-11-02 11:18:10|1961.8|1961.2|1962.2|1961.8|1962.2|1961.8|1961.6|1961.2|873
1635851900000|2021-11-02 11:18:20|1962.4|1962|1962.2|1961.8|1962.6|1962.2|1962.2|1961.8|259
1635851910000|2021-11-02 11:18:30|1962.4|1962|1962.4|1961.8|1962.6|1962.2|1962.4|1961.8|0
1635851920000|2021-11-02 11:18:40|1962.2|1961.6|1962.2|1961.8|1962.2|1961.8|1961.6|1961.2|4427
1635851930000|2021-11-02 11:18:50|1962|1961.6|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|501
1635851940000|2021-11-02 11:19:00|1961.6|1961.2|1961.4|1961|1961.6|1961.2|1961.4|1961|0
1635851950000|2021-11-02 11:19:10|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|0
1635851960000|2021-11-02 11:19:20|1961.8|1961.4|1961.8|1961.6|1962|1961.6|1961.8|1961.4|316
1635851970000|2021-11-02 11:19:30|1962|1961.4|1962.2|1961.8|1962.2|1961.8|1962|1961.4|0
1635852000000|2021-11-02 11:20:00|1962|1962|1962.2|1961.8|1962.2|1962|1962|1961.6|2654
1635852010000|2021-11-02 11:20:10|1962.4|1962|1961.8|1961.4|1962.4|1962|1961.4|1961.2|509
1635852020000|2021-11-02 11:20:20|1962|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|582
1635852030000|2021-11-02 11:20:30|1962|1961.4|1961.6|1961.2|1962|1961.4|1961.4|1961.2|875
1635852040000|2021-11-02 11:20:40|1961.4|1961|1961.4|1961|1961.4|1961.2|1961.2|1961|300
1635852050000|2021-11-02 11:20:50||1961.2||1961||1961.2||1961|0
1635852060000|2021-11-02 11:21:00|1961.2||1961.4||1961.4||1961.2||0
1635852080000|2021-11-02 11:21:20|1961.2|1960.8|1960.6|1960.4|1961.4|1960.8|1960.6|1960.4|2499
1635852090000|2021-11-02 11:21:30|1960.8|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.6|1696
1635852100000|2021-11-02 11:21:40|1961|1961|1960.8|1960.4|1961|1961|1960.8|1960.4|0
1635852110000|2021-11-02 11:21:50|1960.6|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|103
1635852120000|2021-11-02 11:22:00|1960.4|1960.2|1960.4|1960|1960.4|1960.2|1960.2|1960|536
1635852130000|2021-11-02 11:22:10|1960.2|1959.8|1960|1959.6|1960.2|1959.8|1959.6|1959.2|10705
1635852150000|2021-11-02 11:22:30|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|552
1635852160000|2021-11-02 11:22:40|1959.4|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959|803
1635852170000|2021-11-02 11:22:50|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1958.8|1958.4|3535
1635852180000|2021-11-02 11:23:00|1959|1958.6|1959.4|1959|1959.4|1959.2|1959|1958.6|3115
1635852190000|2021-11-02 11:23:10|1959.6|1959.2|1959.8|1959.6|1959.8|1959.6|1959.6|1959.2|882
1635852200000|2021-11-02 11:23:20|1960|1959.8|1960.2|1959.8|1960.2|1959.8|1959.6|1959.4|5225
1635852210000|2021-11-02 11:23:30|1960|1959.6|1959.6|1959.2|1960.2|1959.6|1959.6|1959.2|847
1635852220000|2021-11-02 11:23:40|1959.4|1959|1958.2|1957.8|1959.4|1959|1958|1957.6|12953
1635852230000|2021-11-02 11:23:50|1958|1957.6|1958|1957.6|1958|1957.8|1957.4|1957|5542
1635852240000|2021-11-02 11:24:00|1957.8|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.4|6231
1635852250000|2021-11-02 11:24:10|1957.8|1957.8|1957.8|1957.4|1957.8|1957.8|1957.6|1957.2|1618
1635852260000|2021-11-02 11:24:20|1957.6|1957.2|1958.2|1957.6|1958.2|1957.6|1957.4|1957.2|64
1635852270000|2021-11-02 11:24:30|1958|1957.8|1958.2|1957.8|1958.4|1958.2|1958|1957.8|1593
1635852280000|2021-11-02 11:24:40|1958.4|1958|1958.6|1958.4|1958.8|1958.4|1958.2|1958|597
1635852290000|2021-11-02 11:24:50|1958.8|1958.2|1958.2|1957.8|1958.8|1958.2|1958.2|1957.8|3201
1635852300000|2021-11-02 11:25:00|1958|1957.6|1957.8|1957.2|1958.2|1957.6|1957.8|1957.2|0
1635852310000|2021-11-02 11:25:10|1957.6|1957|1957.6|1957|1957.6|1957.2|1957.4|1957|0
1635852320000|2021-11-02 11:25:20|1957.4|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|2664
1635852330000|2021-11-02 11:25:30|1957.2|1956.8|1957.8|1957.6|1958|1957.6|1957|1956.8|3388
1635852340000|2021-11-02 11:25:40||1957.4||1957.2||1957.4||1957.2|1974
1635852350000|2021-11-02 11:25:50|1957.6|1957.4|1957.8|1957.2|1957.8|1957.4|1957.4|1957.2|100
1635852360000|2021-11-02 11:26:00|1957.6|1957|1957.2|1957|1957.6|1957.2|1957.2|1957|3278
1635852370000|2021-11-02 11:26:10|1957.4|1956.8|1957.2|1956.8|1957.4|1957|1956.8|1956.6|2196
1635852380000|2021-11-02 11:26:20|1957.4|1957|1957.2|1956.8|1957.6|1957.2|1957|1956.8|2273
1635852390000|2021-11-02 11:26:30|1957|1956.6|1957|1956.8|1957.2|1956.8|1956.8|1956.4|1346
1635852400000|2021-11-02 11:26:40|1957.2|1956.6|1957.2|1956.6|1957.4|1957|1956.6|1956.2|800
1635852410000|2021-11-02 11:26:50|1957|1956.4|1956.8|1956.2|1957|1956.4|1956.6|1956.2|1884
1635852420000|2021-11-02 11:27:00||1956.4||1956.6||1956.6||1956.4|0
1635852430000|2021-11-02 11:27:10|1957.2|1957|1957.6|1957.2|1957.6|1957.2|1957.2|1957|10673
1635852440000|2021-11-02 11:27:20|1957.4|1957|1956.8|1956.6|1957.6|1957.2|1956.8|1956.4|20758
1635852450000|2021-11-02 11:27:30|1957|1956.8|1956.8|1956.2|1957.2|1956.8|1956.8|1956.2|1
1635852460000|2021-11-02 11:27:40|1957|1956.4|1956.8|1956.4|1957|1956.6|1956.6|1956.2|400
1635852470000|2021-11-02 11:27:50|1957|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|104
1635852480000|2021-11-02 11:28:00|1956.8||1956.8||1956.8||1956.8||0
1635852490000|2021-11-02 11:28:10|1956.6|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|105
1635852500000|2021-11-02 11:28:20|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|2709
1635852510000|2021-11-02 11:28:30|1956.4|1956|1956.4|1956|1956.6|1956.2|1955.8|1955.6|2526
1635852520000|2021-11-02 11:28:40|1956|1955.8|1956|1955.8|1956|1956|1956|1955.8|0
1635852530000|2021-11-02 11:28:50|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.4|1645
1635852540000|2021-11-02 11:29:00|1955.8|1955.4|1955.6|1955.4|1956|1955.6|1955.6|1955.4|1083
1635852550000|2021-11-02 11:29:10|1955.4|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1955|2746
1635852560000|2021-11-02 11:29:20|1955.6|1955.2|1955.4|1955.2|1955.6|1955.2|1955.2|1955|2246
1635852570000|2021-11-02 11:29:30|1955.6|1955|1955.6|1955.2|1955.8|1955.4|1955.6|1955|1862
1635852580000|2021-11-02 11:29:40|1955.4|1955|1954.4|1954|1955.4|1955|1954.2|1954|14087
1635852590000|2021-11-02 11:29:50|1954.2||1954.4||1954.4||1954.2||320
1635852600000|2021-11-02 11:30:00|1954.6|1954.2|1954.8|1954.2|1954.8|1954.4|1954.6|1954.2|917
1635852610000|2021-11-02 11:30:10|1954.6|1954.4|1954.4|1954|1954.6|1954.4|1954.2|1954|1425
1635852620000|2021-11-02 11:30:20|1954.2||1954.4||1954.4||1954.2||882
1635852630000|2021-11-02 11:30:30|1954.2|1954.2|1954.6|1954.4|1954.8|1954.4|1954.2|1954.2|3682
1635852640000|2021-11-02 11:30:40|1954.8|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.4|1487
1635852650000|2021-11-02 11:30:50|1955|1954.6|1955|1954.6|1955.2|1955|1954.8|1954.6|2677
1635852660000|2021-11-02 11:31:00|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.4|1954.2|0
1635852680000|2021-11-02 11:31:20|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|288
1635852690000|2021-11-02 11:31:30|1954.6|1954.6|1955.2|1954.8|1955.2|1955|1954.6|1954.4|1602
1635852700000|2021-11-02 11:31:40|1955.4|1955|1955.4|1954.8|1955.4|1955.2|1955|1954.8|3648
1635852710000|2021-11-02 11:31:50|1955.6|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1955|848
1635852720000|2021-11-02 11:32:00|1956|1955.6|1956|1955.6|1956.2|1955.6|1955.8|1955.6|296
1635852730000|2021-11-02 11:32:10|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.6|1955.2|1641
1635852740000|2021-11-02 11:32:20|1955.4|1955|1955|1954.8|1955.4|1955|1955|1954.8|4348
1635852750000|2021-11-02 11:32:30|1954.8|1954.6|1955.2|1955|1955.2|1955|1954.8|1954.4|968
1635852760000|2021-11-02 11:32:40|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|839
1635852770000|2021-11-02 11:32:50|1955.4|1955|1955.4|1955|1955.6|1955.2|1955.2|1955|1225
1635852790000|2021-11-02 11:33:10|1955.6|1955.2|1956|1955.6|1956.2|1955.6|1955.6|1955.2|342
1635852800000|2021-11-02 11:33:20|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.8|1955.4|0
1635852810000|2021-11-02 11:33:30|1956|1955.8|1956.2|1955.8|1956.4|1955.8|1956|1955.8|0
1635852820000|2021-11-02 11:33:40|1956|1956|1956.2|1955.8|1956.2|1956|1956|1955.6|590
1635852830000|2021-11-02 11:33:50|1956|1956|1956.2|1956|1956.2|1956|1956|1956|1490
1635852840000|2021-11-02 11:34:00|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956|2414
1635852860000|2021-11-02 11:34:20||1956.4||1956.4||1956.4||1956.4|0
1635852870000|2021-11-02 11:34:30|1956.8|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.6|2356
1635852880000|2021-11-02 11:34:40|1957|1956.6|1956.6|1956.4|1957|1956.6|1956.6|1956.4|1744
1635852890000|2021-11-02 11:34:50|1956.8||1956.8||1956.8||1956.6||3
1635852900000|2021-11-02 11:35:00|1957|1956.6|1957|1956.6|1957|1956.8|1957|1956.6|1716
1635852910000|2021-11-02 11:35:10|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|532
1635852920000|2021-11-02 11:35:20|1957|1956.6|1957.4|1957|1957.4|1957|1957|1956.6|127
1635852930000|2021-11-02 11:35:30|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.6|1957|0
1635852940000|2021-11-02 11:35:40|1957.4|1957.4|1957.4|1957.2|1957.4|1957.4|1957.4|1957.2|500
1635852960000|2021-11-02 11:36:00|1957.6|1957.4|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|2074
1635852970000|2021-11-02 11:36:10|1958|1957.6|1958.2|1957.8|1958.6|1958.4|1958|1957.6|1955
1635852980000|2021-11-02 11:36:20|1958.4|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|6500
1635852990000|2021-11-02 11:36:30|1958.6|1958.2|1958.8|1958.2|1959|1958.6|1958.4|1958.2|1066
1635853000000|2021-11-02 11:36:40|1958.6|1958.4|1959.4|1959.2|1959.4|1959.2|1958.4|1958.2|4253
1635853010000|2021-11-02 11:36:50|1959.2|1959|1959.4|1959|1959.4|1959.2|1959.2|1959|103
1635853020000|2021-11-02 11:37:00|1959.2|1958.8|1959.4|1959.2|1959.4|1959.2|1959|1958.8|5040
1635853030000|2021-11-02 11:37:10|1959.2|1959|1959.2|1959|1959.2|1959.2|1959|1958.8|910
1635853040000|2021-11-02 11:37:20|1959.4|1959.2|1959.8|1959.2|1959.8|1959.6|1959.4|1959.2|1244
1635853050000|2021-11-02 11:37:30|1959.6|1959|1959.4|1959|1959.6|1959.2|1959.2|1959|3165
1635853070000|2021-11-02 11:37:50|1959.2|1958.8|1959.2|1959|1959.2|1959|1959|1958.8|2877
1635853080000|2021-11-02 11:38:00|1959|1958.8|1958.2|1957.8|1959|1958.8|1958.2|1957.8|10693
1635853090000|2021-11-02 11:38:10|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|0
1635853100000|2021-11-02 11:38:20|1958.2|1957.8|1958.6|1958|1958.6|1958.2|1958.2|1957.8|2158
1635853110000|2021-11-02 11:38:30|1958.8|1958.2|1959|1958.6|1959.2|1959|1958.8|1958.2|7052
1635853130000|2021-11-02 11:38:50|1958.8|1958.4|1959|1958.6|1959|1958.8|1958.6|1958.4|440
1635853140000|2021-11-02 11:39:00|1958.8|1958.8|1958.8|1958.4|1958.8|1958.8|1958.6|1958.4|780
1635853150000|2021-11-02 11:39:10|1958.6|1958.6|1958.2|1957.6|1958.6|1958.6|1958|1957.6|1799
1635853160000|2021-11-02 11:39:20|1958|1958|1958.6|1958.2|1958.6|1958.2|1958|1957.6|1049
1635853170000|2021-11-02 11:39:30|1958.8|1958.4|1959.4|1959|1959.4|1959|1958.8|1958.4|1161
1635853180000|2021-11-02 11:39:40|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.8|1767
1635853190000|2021-11-02 11:39:50|1959.2|1959|1959.6|1959|1959.6|1959|1959|1959|3088
1635853200000|2021-11-02 11:40:00|1959.8|1959.2|1959.2|1959|1959.8|1959.6|1959.2|1959|595
1635853210000|2021-11-02 11:40:10|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|2136
1635853220000|2021-11-02 11:40:20|1959.2||1959.2||1959.2||1959.2||1167
1635853230000|2021-11-02 11:40:30|1959|1959|1959.4|1959|1959.6|1959.2|1959|1959|103
1635853240000|2021-11-02 11:40:40|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.8|2377
1635853250000|2021-11-02 11:40:50|1959.2|1958.6|1958.6|1958.4|1959.2|1958.6|1958.2|1958|3172
1635853260000|2021-11-02 11:41:00|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|507
1635853270000|2021-11-02 11:41:10|1958.8|1958.4|1958.2|1957.8|1958.8|1958.4|1957.8|1957.6|9830
1635853280000|2021-11-02 11:41:20|1958.4|1958|1959|1958.6|1959.2|1958.8|1958.4|1958|1314
1635853300000|2021-11-02 11:41:40|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959.2|1958.8|337
1635853310000|2021-11-02 11:41:50|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.4|1959|0
1635853320000|2021-11-02 11:42:00|1959.2||1959.2||1959.2||1959.2||0
1635853330000|2021-11-02 11:42:10|1959.4|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959.2|114
1635853340000|2021-11-02 11:42:20|1959.6||1959.4||1959.6||1959.4||0
1635853350000|2021-11-02 11:42:30|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|890
1635853360000|2021-11-02 11:42:40|1959.6|1958.8|1958.4|1958|1959.6|1958.8|1958.4|1958|3370
1635853370000|2021-11-02 11:42:50|1958.6|1958.2|1958.8|1958.4|1958.8|1958.6|1958.4|1958.2|1039
1635853380000|2021-11-02 11:43:00|1958.6|1958.2|1957.8|1957.2|1958.6|1958.2|1957.2|1956.8|7015
1635853390000|2021-11-02 11:43:10|1957.6|1957.4|1957.8|1957.2|1957.8|1957.4|1957.4|1957|705
1635853400000|2021-11-02 11:43:20|1957.6||1957.6||1957.6||1957.6||0
1635853410000|2021-11-02 11:43:30|1957.4|1957|1957.6|1957.2|1957.6|1957.2|1957.2|1957|1105
1635853420000|2021-11-02 11:43:40|1957.4|1957|1957.4|1957.2|1957.6|1957.2|1957.4|1957|0
1635853430000|2021-11-02 11:43:50|1957.6|1957|1957.2|1957|1957.6|1957|1957.2|1957|557
1635853440000|2021-11-02 11:44:00|1957|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.4|2236
1635853450000|2021-11-02 11:44:10|1956.6|1956.6|1956.4|1956.2|1956.6|1956.6|1956.4|1956.2|344
1635853460000|2021-11-02 11:44:20|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|1568
1635853470000|2021-11-02 11:44:30|1956.6|1956.2|1956.4|1956|1956.6|1956.2|1956.2|1956|4015
1635853480000|2021-11-02 11:44:40|1956.2|1955.8|1956.2|1955.8|1956.4|1956|1956|1955.8|4096
1635853490000|2021-11-02 11:44:50|1956.4|1955.6|1956.6|1956.2|1956.6|1956.4|1956.4|1955.6|4562
1635853500000|2021-11-02 11:45:00|1956.4|1956.4|1956.4|1956|1956.6|1956.4|1956.4|1956|1302
1635853510000|2021-11-02 11:45:10|1956.2|1955.8|1957.2|1956.8|1957.2|1957|1956|1955.8|1694
1635853520000|2021-11-02 11:45:20||1956.6||1957||1957||1956.6|0
1635853530000|2021-11-02 11:45:30|1957.4|1957.2|1957.2|1956.8|1957.6|1957.2|1957.2|1956.6|135
1635853560000|2021-11-02 11:46:00|1957|1956.6|1957|1956.4|1957|1956.6|1956.4|1956.2|1015
1635853570000|2021-11-02 11:46:10|1956.8|1956.6|1957.6|1957.2|1957.6|1957.4|1956.8|1956.6|4128
1635853580000|2021-11-02 11:46:20|1957.8|1957.4|1958.2|1957.6|1958.2|1957.6|1957.8|1957.4|646
1635853590000|2021-11-02 11:46:30|1958.4|1957.8|1958.4|1958|1958.4|1958|1958.4|1957.8|0
1635853600000|2021-11-02 11:46:40|1958.2|1958.2|1958.4|1958.2|1958.8|1958.4|1958.2|1958|1254
1635853610000|2021-11-02 11:46:50|1958.2|1958|1958.8|1958.4|1958.8|1958.4|1958.2|1958|646
1635853620000|2021-11-02 11:47:00|1958.6|1958.2|1958.8|1958.2|1958.8|1958.2|1958.4|1958|634
1635853630000|2021-11-02 11:47:10|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1635853640000|2021-11-02 11:47:20|1958.4|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|1268
1635853680000|2021-11-02 11:48:00|1958.2|1957.8|1958.4|1958|1958.4|1958|1958|1957.6|7938
1635853690000|2021-11-02 11:48:10|1958.2|1957.6|1957.4|1957|1958.2|1957.8|1957|1956.6|21629
1635853700000|2021-11-02 11:48:20|1957.2|1956.8|1957|1956.8|1957.2|1957|1957|1956.8|207
1635853710000|2021-11-02 11:48:30|1957.2|1957|1957.4|1957|1957.4|1957|1957.2|1957|0
1635853720000|2021-11-02 11:48:40|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|1140
1635853730000|2021-11-02 11:48:50|1958|1957.6|1958|1957.8|1958.2|1957.8|1958|1957.6|1110
1635853740000|2021-11-02 11:49:00|1957.8|1957.6|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|347
1635853750000|2021-11-02 11:49:10|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.4|1957|1339
1635853760000|2021-11-02 11:49:20||1957||1957.2||1957.2||1957|1710
1635853780000|2021-11-02 11:49:40|||||||||51
1635853790000|2021-11-02 11:49:50|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|425
1635853810000|2021-11-02 11:50:10|1957.4|1957.2|1957.2|1957|1957.4|1957.4|1957.2|1957|3281
1635853820000|2021-11-02 11:50:20|1957|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.8|380
1635853830000|2021-11-02 11:50:30||1956.6||1956.8||1956.8||1956.6|0
1635853840000|2021-11-02 11:50:40|1957.2|1957|1957.6|1957.2|1957.6|1957.4|1957.2|1957|3139
1635853850000|2021-11-02 11:50:50|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.8|1957.4|703
1635853860000|2021-11-02 11:51:00|1957.6|1957.4|1957.2|1956.8|1957.6|1957.4|1957|1956.8|1377
1635853870000|2021-11-02 11:51:10|1957.4|1957|1957.6|1957.2|1957.8|1957.4|1957.4|1957|1108
1635853880000|2021-11-02 11:51:20||1957.4||1957.4||1957.4||1957.4|0
1635853890000|2021-11-02 11:51:30|1957.4|1957.2|1956.8|1956.4|1957.4|1957.2|1956.6|1956.4|1976
1635853900000|2021-11-02 11:51:40|1956.6|1956.6|1957.2|1956.8|1957.2|1957|1956.6|1956.6|3623
1635853910000|2021-11-02 11:51:50|1957|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.4|0
1635853920000|2021-11-02 11:52:00|1957.2|1956.4|1957.2|1956.6|1957.2|1956.6|1957.2|1956.4|0
1635853930000|2021-11-02 11:52:10|1957.4|1956.8|1958.2|1957.8|1958.2|1957.8|1957.4|1956.8|1002
1635853940000|2021-11-02 11:52:20|1958|1957.6|1957.6|1957|1958|1957.6|1957.4|1957|257
1635853950000|2021-11-02 11:52:30|1957.4|1957.2|1957.8|1957.4|1957.8|1957.6|1957.2|1957|1484
1635853960000|2021-11-02 11:52:40|1958|1957.6|1958.4|1958.2|1959|1958.6|1958|1957.6|2196
1635853970000|2021-11-02 11:52:50|1958.6|1958|1958.8|1958.2|1958.8|1958.2|1958.4|1958|0
1635853980000|2021-11-02 11:53:00|1958.6|1958.4|1959|1958.6|1959|1958.6|1958.6|1958.4|350
1635853990000|2021-11-02 11:53:10|1959.2|1958.8|1958.6|1958.4|1959.2|1958.8|1958.6|1958.2|829
1635854000000|2021-11-02 11:53:20|1958.8|1958.6|1959.2|1958.8|1959.4|1959|1958.6|1958.6|339
1635854010000|2021-11-02 11:53:30|1959.4|1959|1959.6|1959.4|1959.6|1959.4|1959.2|1959|428
1635854020000|2021-11-02 11:53:40|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|2920
1635854030000|2021-11-02 11:53:50|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|423
1635854040000|2021-11-02 11:54:00|1959.4|1959|1959.2|1959|1959.4|1959|1959.2|1959|390
1635854050000|2021-11-02 11:54:10|1959.4|1959.2|1959.8|1959.4|1959.8|1959.6|1959.4|1959.2|1149
1635854060000|2021-11-02 11:54:20|1959.6||1959.6||1959.6||1959.6||0
1635854070000|2021-11-02 11:54:30|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.2|638
1635854080000|2021-11-02 11:54:40|1960|1959.6|1960|1959.6|1960|1959.8|1960|1959.6|1497
1635854100000|2021-11-02 11:55:00|1959.8|1959.4|1959|1958.6|1959.8|1959.6|1958.8|1958.6|1937
1635854110000|2021-11-02 11:55:10|1958.8|1958.8|1959.2|1958.8|1959.2|1958.8|1958.6|1958.2|3861
1635854120000|2021-11-02 11:55:20|1959|1958.6|1959|1958.6|1959|1958.8|1959|1958.6|0
1635854130000|2021-11-02 11:55:30|1958.8|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.8|1534
1635854140000|2021-11-02 11:55:40|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|327
1635854150000|2021-11-02 11:55:50|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1
1635854160000|2021-11-02 11:56:00|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1957.8|133
1635854170000|2021-11-02 11:56:10|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.4|1958|108
1635854180000|2021-11-02 11:56:20|1958.2|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1957.8|550
1635854190000|2021-11-02 11:56:30||1958||1958||1958.2||1958|103
1635854200000|2021-11-02 11:56:40|1958.2|1957.8|1957.8|1957.2|1958.2|1958|1957.6|1957.2|854
1635854210000|2021-11-02 11:56:50|1957.6||1957.4||1957.6||1957.4||0
1635854220000|2021-11-02 11:57:00|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|1347
1635854230000|2021-11-02 11:57:10|1957.2|1957|1957.4|1957|1957.4|1957.2|1957.2|1956.8|1877
1635854240000|2021-11-02 11:57:20|1957.2|1957.2|1957.2|1957|1957.2|1957.2|1957.2|1957|1
1635854250000|2021-11-02 11:57:30|1957|1956.8|1957|1956.4|1957.2|1956.8|1956.8|1956.4|1546
1635854260000|2021-11-02 11:57:40|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|2300
1635854270000|2021-11-02 11:57:50|1957|1956.6|1957|1956.8|1957|1956.8|1957|1956.6|1087
1635854280000|2021-11-02 11:58:00|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|468
1635854290000|2021-11-02 11:58:10|1957|1956.6|1956.2|1956|1957|1956.6|1956.2|1955.6|2552
1635854300000|2021-11-02 11:58:20|1956|1955.8|1956.2|1956|1956.2|1956|1955.8|1955.4|1572
1635854310000|2021-11-02 11:58:30|1956|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.4|1185
1635854320000|2021-11-02 11:58:40|1955.8|1955.4|1955.6|1955.2|1956|1955.6|1955.6|1955.2|3536
1635854330000|2021-11-02 11:58:50|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.4|1486
1635854340000|2021-11-02 11:59:00|1955.4|1955.2|1956|1955.4|1956|1955.6|1955.4|1955.2|2478
1635854360000|2021-11-02 11:59:20|1955.8||1955.8||1955.8||1955.6||0
1635854370000|2021-11-02 11:59:30|1956|1955.6|1956.4|1956|1956.4|1956.2|1955.8|1955.6|4278
1635854380000|2021-11-02 11:59:40|1956.6|1956.2|1955.8|1955.4|1956.6|1956.2|1955.8|1955.4|2950
1635854390000|2021-11-02 11:59:50|1955.6|1955.2|1956|1955.4|1956|1955.4|1955.4|1955|2451
1635854400000|2021-11-02 12:00:00||1955.6||1955.6||1955.6||1955.4|325
1635854410000|2021-11-02 12:00:10|1956.2|1955.4|1956.2|1955.8|1956.2|1955.8|1956.2|1955.4|469
1635854420000|2021-11-02 12:00:20|1956.4|1956|1956.8|1956.4|1957|1956.6|1956.4|1956|1369
1635854430000|2021-11-02 12:00:30|1956.6|1956.2|1956.4|1956.2|1956.6|1956.2|1956.2|1956|541
1635854440000|2021-11-02 12:00:40|1956.6|1956.4|1957.8|1957.2|1957.8|1957.4|1956.6|1956.4|1797
1635854450000|2021-11-02 12:00:50|1957.6|1957.4|1957.2|1957|1957.8|1957.4|1957.2|1956.8|1918
1635854460000|2021-11-02 12:01:00|1957.4|1956.8|1957.6|1957|1957.6|1957.4|1957.4|1956.8|603
1635854470000|2021-11-02 12:01:10|1957.4|1957.2|1957.6|1957|1957.6|1957.2|1957.4|1957|0
1635854480000|2021-11-02 12:01:20|1957.4||1957.4||1957.4||1957.2||0
1635854490000|2021-11-02 12:01:30|1957.2||1957.2||1957.4||1957.2||0
1635854500000|2021-11-02 12:01:40|1957.4|1957.2|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|516
1635854510000|2021-11-02 12:01:50|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|471
1635854520000|2021-11-02 12:02:00|1957.8|1957.4|1958.4|1958|1958.4|1958|1957.4|1957|4020
1635854530000|2021-11-02 12:02:10|1958.2|1957.8|1957.6|1957.4|1958.2|1958|1957.6|1957.4|1371
1635854540000|2021-11-02 12:02:20|1957.4|1957.2|1957.8|1957.4|1957.8|1957.6|1957.4|1957|1913
1635854550000|2021-11-02 12:02:30|1957.6|1957.2|1958|1957.8|1958|1957.8|1957.4|1957|1464
1635854560000|2021-11-02 12:02:40|1958.2|1958|1958|1957.6|1958.4|1958|1957.8|1957.4|508
1635854570000|2021-11-02 12:02:50|1957.8|1957.4|1957.8|1957.6|1958|1957.6|1957.6|1957.2|148
1635854580000|2021-11-02 12:03:00|1957.6|1957.4|1957.8|1957.2|1957.8|1957.4|1957.4|1957.2|1234
1635854590000|2021-11-02 12:03:10|1957.6|1957.4|1957.4|1957|1957.6|1957.4|1957.4|1957|573
1635854600000|2021-11-02 12:03:20|1957.6|1957.2|1957.6|1957|1957.6|1957.4|1957|1956.6|4420
1635854610000|2021-11-02 12:03:30|1957.4||1957.4||1957.6||1957.4||0
1635854620000|2021-11-02 12:03:40|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|242
1635854630000|2021-11-02 12:03:50|1958|1957.2|1957.6|1957.2|1958|1957.2|1957.6|1957.2|198
1635854640000|2021-11-02 12:04:00|1957.4|1957|1957.8|1957.4|1957.8|1957.4|1957.4|1957|578
1635854650000|2021-11-02 12:04:10|1957.6|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.6|1168
1635854660000|2021-11-02 12:04:20|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|103
1635854670000|2021-11-02 12:04:30|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|1676
1635854680000|2021-11-02 12:04:40|1958.4|1958.2|1958.6|1958.2|1958.6|1958.4|1958.2|1958|4678
1635854720000|2021-11-02 12:05:20|1958.4|1958|1958.2|1957.8|1958.4|1958|1957.8|1957.6|1231
1635854750000|2021-11-02 12:05:50|1958.4|1958|1958.6|1958.4|1958.6|1958.4|1958.4|1958|800
1635854760000|2021-11-02 12:06:00|1958.8|1958.6|1958.6|1958.2|1959.2|1958.8|1958.6|1958.2|2656
1635854770000|2021-11-02 12:06:10|1958.4|1958|1958.4|1957.8|1958.4|1958|1958.2|1957.8|1000
1635854780000|2021-11-02 12:06:20|1958.2||1958.2||1958.2||1958.2||0
1635854790000|2021-11-02 12:06:30|1958.4|1957.6|1959.4|1959|1959.4|1959|1958.4|1957.6|1670
1635854800000|2021-11-02 12:06:40|1959.2|1958.8|1959.2|1958.6|1959.2|1958.8|1959|1958.6|1610
1635854810000|2021-11-02 12:06:50|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.4|1500
1635854820000|2021-11-02 12:07:00|1958.6|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|261
1635854830000|2021-11-02 12:07:10|1958.6|1958.4|1959|1958.6|1959|1958.6|1958.4|1958.4|1152
1635854840000|2021-11-02 12:07:20|1958.8|1958.8|1958.4|1958.2|1959|1958.8|1958.4|1958.2|4018
1635854850000|2021-11-02 12:07:30|1958.6|1958.4|1958.4|1958|1958.6|1958.4|1958.4|1958|0
1635854860000|2021-11-02 12:07:40||1957.8||1957.8||1957.8||1957.8|0
1635854870000|2021-11-02 12:07:50||1958||1958.2||1958.2||1958|0
1635854880000|2021-11-02 12:08:00|1958.2|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1958|723
1635854890000|2021-11-02 12:08:10|1958.6|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958.2|1793
1635854900000|2021-11-02 12:08:20|1958.4|1958.4|1958.2|1957.8|1958.4|1958.4|1958|1957.8|2543
1635854910000|2021-11-02 12:08:30|1958|1957.6|1958.4|1958|1958.4|1958.2|1958|1957.6|136
1635854920000|2021-11-02 12:08:40|1958.2|1957.8|1958.4|1958|1958.4|1958|1958.2|1957.8|0
1635854930000|2021-11-02 12:08:50|1958.2|1957.8|1958.4|1958.2|1958.4|1958.2|1958|1957.8|6521
1635854940000|2021-11-02 12:09:00|1958.2|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1958|506
1635854950000|2021-11-02 12:09:10||1958||1958||1958||1958|0
1635854970000|2021-11-02 12:09:30|1958.2|1957.8|1958.4|1958.2|1958.6|1958.2|1957.8|1957.6|1431
1635854980000|2021-11-02 12:09:40|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1958|791
1635854990000|2021-11-02 12:09:50|1958.2||1958.2||1958.2||1958.2||768
1635855000000|2021-11-02 12:10:00|1958.4|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958.2|1000
1635855010000|2021-11-02 12:10:10|1958.4|1958.4|1958.4|1958|1958.4|1958.4|1958.2|1958|1474
1635855030000|2021-11-02 12:10:30|1958.2||1958.2||1958.2||1958.2||200
1635855040000|2021-11-02 12:10:40|1958.4|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|1958
1635855050000|2021-11-02 12:10:50|1958.6||1958.4||1958.6||1958.4||0
1635855070000|2021-11-02 12:11:10|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.6|1958.2|3451
1635855080000|2021-11-02 12:11:20|1958.4|1958.2|1958.2|1957.8|1958.4|1958.2|1957.8|1957.6|1437
1635855090000|2021-11-02 12:11:30|1958.4|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|774
1635855110000|2021-11-02 12:11:50|1958.8|1958.4|1959.4|1959.2|1959.4|1959.2|1958.6|1958.2|9040
1635855120000|2021-11-02 12:12:00|1959.6|1959.4|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|1785
1635855130000|2021-11-02 12:12:10|1959.4|1959.2|1959.4|1959.2|1959.4|1959.4|1959.4|1959.2|3290
1635855140000|2021-11-02 12:12:20|1959.6|1959.4|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|2363
1635855150000|2021-11-02 12:12:30||1959.4||1959.4||1959.4||1959.2|1110
1635855160000|2021-11-02 12:12:40|1959.8|1959.6|1959.8|1959.4|1960|1959.6|1959.6|1959.4|2575
1635855170000|2021-11-02 12:12:50|1959.6|1959.6|1959.6|1959.4|1960|1959.6|1959.6|1959.4|2743
1635855180000|2021-11-02 12:13:00|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.4|2977
1635855190000|2021-11-02 12:13:10||1959.8||1959.8||1959.8||1959.8|0
1635855200000|2021-11-02 12:13:20|1960.2|1960|1960.2|1959.8|1960.6|1960.2|1960|1959.8|9283
1635855210000|2021-11-02 12:13:30|1960.4|1960|1961|1960.8|1961|1960.8|1960.4|1960|755
1635855220000|2021-11-02 12:13:40|1960.8|1960.6|1961|1960.4|1961|1960.6|1960.6|1960.4|1713
1635855230000|2021-11-02 12:13:50|1960.8|1960.6|1960.8|1960.4|1960.8|1960.8|1960.8|1960.4|1817
1635855240000|2021-11-02 12:14:00|1961|1960.6|1961|1960.6|1961|1960.8|1961|1960.4|514
1635855250000|2021-11-02 12:14:10|1960.8|1960.4|1959.4|1959|1960.8|1960.6|1959.2|1958.8|21359
1635855260000|2021-11-02 12:14:20|1959.2|1958.8|1960.2|1959.8|1960.2|1959.8|1959|1958.6|5180
1635855270000|2021-11-02 12:14:30|1960|1959.4|1960|1959.6|1960|1959.6|1959.8|1959.4|1326
1635855280000|2021-11-02 12:14:40|1959.8|1959.4|1960|1959.4|1960|1959.4|1959.8|1959.4|0
1635855290000|2021-11-02 12:14:50|1960.2|1959.6|1960|1959.8|1960.4|1960|1960|1959.6|253
1635855300000|2021-11-02 12:15:00|1960.2|1959.6|1960.4|1960|1960.8|1960.4|1959.8|1959.6|2751
1635855310000|2021-11-02 12:15:10|1960.2|1959.8|1960.2|1959.6|1960.2|1959.8|1959.8|1959.6|2949
1635855320000|2021-11-02 12:15:20|1960|1959.4|1959.6|1959.4|1960|1959.6|1959.6|1959.4|1177
1635855330000|2021-11-02 12:15:30|1959.8|1959.6|1960.2|1960|1960.2|1960|1959.8|1959.6|2611
1635855340000|2021-11-02 12:15:40|1960.4|1960.2|1960|1959.8|1960.4|1960.2|1960|1959.8|3813
1635855350000|2021-11-02 12:15:50|1960.2||1960.2||1960.4||1960.2||143
1635855360000|2021-11-02 12:16:00|1960.4|1960|1961|1960.6|1961|1960.6|1960.4|1960|1270
1635855370000|2021-11-02 12:16:10|1961.2||1961||1961.2||1961||0
1635855380000|2021-11-02 12:16:20|1961.2|1960.8|1961|1960.6|1961.2|1961|1960.8|1960.6|911
1635855390000|2021-11-02 12:16:30|1960.8|1960.4|1960.4|1959.8|1960.8|1960.4|1960|1959.8|2241
1635855400000|2021-11-02 12:16:40|1960.6|1960|1960.2|1959.8|1960.6|1960.4|1960.2|1959.8|1519
1635855410000|2021-11-02 12:16:50|1960.4||1960.2||1960.4||1960.2||0
1635855420000|2021-11-02 12:17:00|1960|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.4|1089
1635855440000|2021-11-02 12:17:20|1960.2|1959.8|1960|1959.6|1960.2|1960|1959.8|1959.6|2435
1635855450000|2021-11-02 12:17:30|1959.8||1960||1960||1959.8||1268
1635855470000|2021-11-02 12:17:50|1959.8|1959.8|1960|1959.8|1960|1959.8|1959.8|1959.8|2932
1635855480000|2021-11-02 12:18:00|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|2709
1635855490000|2021-11-02 12:18:10||1959.4||1959.2||1959.4||1959.2|1076
1635855500000|2021-11-02 12:18:20|1959.8|1959.4|1959.2|1958.8|1959.8|1959.4|1959.2|1958.8|3971
1635855510000|2021-11-02 12:18:30|1959|1958.6|1959.4|1959|1959.4|1959|1959|1958.6|755
1635855520000|2021-11-02 12:18:40|1959.6|1959.2|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|2849
1635855530000|2021-11-02 12:18:50|1959.8|1959.4|1959.6|1959.2|1960|1959.8|1959.6|1959.2|2047
1635855540000|2021-11-02 12:19:00|1959.4|1959|1959.4|1959|1959.4|1959.2|1959.2|1958.8|0
1635855550000|2021-11-02 12:19:10|1959.2|1958.8|1958.8|1958.4|1959.2|1959|1958.6|1958.4|1793
1635855560000|2021-11-02 12:19:20|1958.6|1958.2|1958.4|1957.8|1958.6|1958.2|1958|1957.8|4295
1635855570000|2021-11-02 12:19:30|1958.2||1958.4||1958.4||1958.2||0
1635855580000|2021-11-02 12:19:40|1958.2||1958.2||1958.2||1958||180
1635855590000|2021-11-02 12:19:50|1958.4|1958|1958.8|1958.4|1958.8|1958.6|1958.4|1958|3590
1635855600000|2021-11-02 12:20:00|1958.6|1958.2|1958.8|1958.2|1958.8|1958.2|1958.6|1958.2|0
1635855610000|2021-11-02 12:20:10|1958.6|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|103
1635855620000|2021-11-02 12:20:20|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|1196
1635855630000|2021-11-02 12:20:30|1958.6|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.6|591
1635855640000|2021-11-02 12:20:40|1959|1958.4|1959|1958.6|1959.2|1958.8|1959|1958.4|4127
1635855650000|2021-11-02 12:20:50|1958.8||1959||1959||1958.8||0
1635855660000|2021-11-02 12:21:00|1958.8|1958.4|1958.8|1958.4|1959.2|1959|1958.6|1958.4|1826
1635855670000|2021-11-02 12:21:10|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958.2|235
1635855680000|2021-11-02 12:21:20||1958||1958||1958.2||1958|0
1635855690000|2021-11-02 12:21:30|1958.8|1958.2|1958.6|1958.4|1958.8|1958.4|1958.6|1958.2|2413
1635855700000|2021-11-02 12:21:40||1958.2||1958.4||1958.4||1958.2|0
1635855710000|2021-11-02 12:21:50|1958.8|1958.6|1959.4|1959|1959.4|1959.2|1958.8|1958.6|734
1635855720000|2021-11-02 12:22:00|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.6|6247
1635855730000|2021-11-02 12:22:10|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|1418
1635855740000|2021-11-02 12:22:20||1959||1959||1959||1959|0
1635855750000|2021-11-02 12:22:30|1959.4|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|2348
1635855760000|2021-11-02 12:22:40|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1317
1635855770000|2021-11-02 12:22:50|1959.6|1959.2|1959|1958.6|1959.6|1959.4|1958.8|1958.4|2162
1635855780000|2021-11-02 12:23:00|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.6|2091
1635855790000|2021-11-02 12:23:10|1959|1958.6|1959|1958.6|1959|1958.8|1959|1958.6|0
1635855800000|2021-11-02 12:23:20|1958.8|1958.8|1959.6|1959.2|1959.6|1959.2|1958.8|1958.8|1117
1635855810000|2021-11-02 12:23:30|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.4|1959.2|100
1635855820000|2021-11-02 12:23:40|1959.4|1959.4|1959.8|1959.6|1960|1959.6|1959.4|1959.4|2663
1635855830000|2021-11-02 12:23:50|1959.6|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|0
1635855840000|2021-11-02 12:24:00|1960|1959.6|1960.2|1959.8|1960.2|1959.8|1959.8|1959.6|4501
1635855850000|2021-11-02 12:24:10|1960|1959.6|1960|1959.6|1960|1959.8|1959.8|1959.6|5489
1635855870000|2021-11-02 12:24:30|1960.2|1959.8|1960.2|1959.8|1960.2|1960|1960|1959.8|871
1635855880000|2021-11-02 12:24:40|1960.4|1960|1960.4|1960.2|1960.4|1960.2|1960.4|1960|1864
1635855890000|2021-11-02 12:24:50|1960.6|1960|1960.2|1959.8|1960.6|1960|1960|1959.8|208
1635855900000|2021-11-02 12:25:00|1960.4|1960|1960.4|1960|1960.4|1960.2|1960.4|1960|105
1635855910000|2021-11-02 12:25:10|1960.6|1960.2|1960.4|1959.8|1961.2|1961|1960.4|1959.8|2437
1635855920000|2021-11-02 12:25:20|1960.6|1960|1960.6|1960.2|1960.6|1960.2|1960.6|1960|2304
1635855930000|2021-11-02 12:25:30|1960.8|1960.4|1960.8|1960.4|1961|1960.6|1960.4|1960.2|3948
1635855940000|2021-11-02 12:25:40|1960.6|1960.2|1961|1960.6|1961|1960.8|1960.4|1960.2|5100
1635855950000|2021-11-02 12:25:50|1961.2|1960.8|1961.4|1961|1961.4|1961.2|1961|1960.6|2340
1635855960000|2021-11-02 12:26:00|1961.2|1961.2|1961.4|1961|1961.4|1961.2|1961.2|1961|182
1635855970000|2021-11-02 12:26:10|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1960.6|1960.4|2701
1635855980000|2021-11-02 12:26:20||1960.8||1960.6||1960.8||1960.6|4
1635855990000|2021-11-02 12:26:30|1960.8|1960.4|1960.8|1960.4|1960.8|1960.4|1960.6|1960.4|100
1635856010000|2021-11-02 12:26:50|1961|1960.6|1961.4|1961|1961.4|1961.2|1961|1960.6|6187
1635856020000|2021-11-02 12:27:00|1961.2|1960.8|1960|1959.8|1961.2|1960.8|1960|1959.6|8622
1635856030000|2021-11-02 12:27:10|1960.2|1960|1959.6|1959.2|1960.4|1960|1959.6|1959.2|2323
1635856040000|2021-11-02 12:27:20|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.6|716
1635856050000|2021-11-02 12:27:30||1959||1959||1959||1958.8|189
1635856060000|2021-11-02 12:27:40|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1958.8|3664
1635856070000|2021-11-02 12:27:50|1959.2|1959.2|1958.8|1958.4|1959.2|1959.2|1958.6|1958.4|1747
1635856080000|2021-11-02 12:28:00|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|430
1635856090000|2021-11-02 12:28:10|1958.6||1958.6||1958.6||1958.6||0
1635856110000|2021-11-02 12:28:30|1958.4|1958.4|1958.4|1958.2|1958.4|1958.4|1958.2|1958|2374
1635856120000|2021-11-02 12:28:40|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.6|1958|500
1635856130000|2021-11-02 12:28:50|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.4|1958|531
1635856140000|2021-11-02 12:29:00|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1958|2379
1635856150000|2021-11-02 12:29:10|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|104
1635856160000|2021-11-02 12:29:20|1958.4|1958|1958.2|1957.8|1958.4|1958|1958|1957.8|1084
1635856170000|2021-11-02 12:29:30|1958.4|1958|1958.8|1958.4|1958.8|1958.6|1958.2|1958|1427
1635856180000|2021-11-02 12:29:40||1958.2||1958.4||1958.6||1958.2|355
1635856190000|2021-11-02 12:29:50|1958.6|1958.6|1958.8|1958.2|1958.8|1958.6|1958.6|1958.2|103
1635856200000|2021-11-02 12:30:00|1958.6|1958.4|1958.8|1958.2|1958.8|1958.6|1958.6|1958.2|200
1635856210000|2021-11-02 12:30:10|1958.6|1958|1958.4|1957.8|1958.6|1958|1958.2|1957.8|210
1635856220000|2021-11-02 12:30:20|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|0
1635856230000|2021-11-02 12:30:30|1958.6|1958.2|1958.6|1958.4|1959|1958.6|1958.6|1958.2|652
1635856240000|2021-11-02 12:30:40|1958.4|1958.2|1958.4|1958|1958.8|1958.4|1958.2|1958|2550
1635856250000|2021-11-02 12:30:50|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.6|250
1635856260000|2021-11-02 12:31:00|1957.8|1957.4|1957.6|1957.2|1957.8|1957.4|1957.6|1957.2|1080
1635856270000|2021-11-02 12:31:10|1957.4|1957|1957.2|1957|1957.4|1957|1957.2|1956.8|1839
1635856280000|2021-11-02 12:31:20|1957|1956.8|1957.2|1957|1957.2|1957|1957|1956.6|103
1635856290000|2021-11-02 12:31:30|1957.4|1957.2|1957.2|1956.8|1957.6|1957.4|1957|1956.6|5158
1635856300000|2021-11-02 12:31:40||1957||1956.8||1957||1956.8|0
1635856310000|2021-11-02 12:31:50|1957|1956.6|1957.4|1957|1957.4|1957|1956.8|1956.4|3982
1635856320000|2021-11-02 12:32:00|1957.2|1956.8|1957.2|1956.8|1957.4|1956.8|1957.2|1956.8|526
1635856340000|2021-11-02 12:32:20|1957|1956.6|1956.8|1956.6|1957|1956.6|1956.6|1956.2|3020
1635856350000|2021-11-02 12:32:30|1957|1956.8|1957.6|1957.2|1957.6|1957.2|1957|1956.8|3851
1635856360000|2021-11-02 12:32:40|1957.8|1957.4|1958.4|1958|1958.4|1958|1957.8|1957.4|1510
1635856370000|2021-11-02 12:32:50|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958.2|0
1635856380000|2021-11-02 12:33:00|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958|5558
1635856390000|2021-11-02 12:33:10|1958.8|1958.4|1958.8|1958.4|1959.2|1958.8|1958.8|1958.4|2850
1635856400000|2021-11-02 12:33:20|1958.6|1958.6|1959|1958.4|1959|1958.6|1958.6|1958.4|350
1635856410000|2021-11-02 12:33:30|1959.2|1958.6|1959.2|1958.8|1959.2|1958.8|1959.2|1958.6|116
1635856420000|2021-11-02 12:33:40|1959||1959||1959||1959||0
1635856430000|2021-11-02 12:33:50|1958.8|1958.6|1959|1958.4|1959|1958.6|1958.8|1958.4|3059
1635856440000|2021-11-02 12:34:00||1958.6||1958.6||1958.6||1958.4|0
1635856450000|2021-11-02 12:34:10|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.6|1958.4|1281
1635856460000|2021-11-02 12:34:20|1958.8||1959||1959||1958.8||0
1635856470000|2021-11-02 12:34:30|1959.2|1958.8|1959.8|1959.2|1960.4|1960|1959.2|1958.8|10915
1635856480000|2021-11-02 12:34:40||1959.4||1959.4||1959.4||1959.2|0
1635856490000|2021-11-02 12:34:50||1959.2||1959.4||1959.4||1959.2|0
1635856500000|2021-11-02 12:35:00|1959.6|1959.2|1959.8|1959.2|1960|1959.6|1959.4|1959|11173
1635856510000|2021-11-02 12:35:10|1959.6|1959.4|1959.6|1959|1959.8|1959.4|1959.2|1959|4531
1635856520000|2021-11-02 12:35:20|1959.8|1959.2|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|768
1635856530000|2021-11-02 12:35:30|1959.8|1959|1959.2|1959|1959.8|1959.2|1959.2|1959|720
1635856540000|2021-11-02 12:35:40|1959.4|1959.2|1959.2|1958.8|1959.4|1959.2|1959.2|1958.8|5212
1635856550000|2021-11-02 12:35:50|1959.4||1959.4||1959.4||1959.4||0
1635856560000|2021-11-02 12:36:00|1959.6|1959|1959.2|1958.8|1959.6|1959.4|1959|1958.6|8685
1635856570000|2021-11-02 12:36:10|1959|1958.6|1959.2|1958.8|1959.2|1959|1959|1958.6|3273
1635856580000|2021-11-02 12:36:20|1959.4|1959|1959.4|1959.2|1959.6|1959.2|1959.2|1958.8|3336
1635856590000|2021-11-02 12:36:30|1959.2|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|103
1635856600000|2021-11-02 12:36:40|1959|1959|1959|1958.6|1959|1959|1959|1958.6|3130
1635856610000|2021-11-02 12:36:50|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|1165
1635856620000|2021-11-02 12:37:00|1959.4|1959|1959.4|1959|1959.4|1959|1959.2|1958.8|1168
1635856640000|2021-11-02 12:37:20|1959.6|1959.2|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|0
1635856670000|2021-11-02 12:37:50|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959|1958.8|4185
1635856680000|2021-11-02 12:38:00|1959.6|1959.2|1959.8|1959.4|1960|1959.8|1959.4|1959.2|10930
1635856690000|2021-11-02 12:38:10|1959.6|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|2898
1635856700000|2021-11-02 12:38:20|1959.6|1959.2|1959.2|1959|1959.6|1959.4|1959.2|1958.8|4669
1635856710000|2021-11-02 12:38:30|1959.4|1958.8|1959.8|1959.4|1960|1959.6|1959.2|1958.8|3577
1635856720000|2021-11-02 12:38:40|1959.6|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959|0
1635856730000|2021-11-02 12:38:50|1959.6||1959.4||1959.6||1959.4||300
1635856740000|2021-11-02 12:39:00|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|518
1635856750000|2021-11-02 12:39:10|1959.6||1959.8||1959.8||1959.6||1320
1635856760000|2021-11-02 12:39:20|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|0
1635856770000|2021-11-02 12:39:30||1959.4||1959.2||1959.4||1959.2|125
1635856780000|2021-11-02 12:39:40|1959.4||1959.4||1959.4||1959.4||0
1635856790000|2021-11-02 12:39:50|1959.2|1959|1959.6|1959.4|1959.6|1959.4|1959.2|1959|305
1635856800000|2021-11-02 12:40:00|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|649
1635856820000|2021-11-02 12:40:20|1960|1959.6|1960|1959.6|1960|1959.8|1960|1959.4|137
1635856830000|2021-11-02 12:40:30|1960.2|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|1954
1635856840000|2021-11-02 12:40:40|1960.4|1960.2|1960.6|1960.2|1960.6|1960.2|1960.4|1960.2|1881
1635856850000|2021-11-02 12:40:50|1960.4||1960.4||1960.4||1960.4||0
1635856860000|2021-11-02 12:41:00|||||||||405
1635856890000|2021-11-02 12:41:30|1960.2|1960|1959.8|1959.6|1960.2|1960|1959.6|1959.4|2065
1635856900000|2021-11-02 12:41:40|1960|1959.4|1960.2|1959.6|1960.2|1959.8|1960|1959.4|503
1635856910000|2021-11-02 12:41:50|1960||1960||1960||1959.8||0
1635856930000|2021-11-02 12:42:10|1959.8||1959.8||1959.8||1959.8||0
1635856940000|2021-11-02 12:42:20|||||||||103
1635856960000|2021-11-02 12:42:40|1960|1959.8|1959.8|1959.6|1960|1959.8|1959.6|1959.4|3520
1635856970000|2021-11-02 12:42:50||1959.4||1959.4||1959.4||1959.4|0
1635857000000|2021-11-02 12:43:20|1960|1959.6|1959.8|1959.6|1960|1959.6|1959.8|1959.6|874
1635857010000|2021-11-02 12:43:30|1960|1959.8|1960|1959.6|1960.2|1960|1959.8|1959.4|1774
1635857020000|2021-11-02 12:43:40|1960.2|1959.8|1960.2|1959.8|1960.2|1959.8|1960.2|1959.6|965
1635857030000|2021-11-02 12:43:50|1960|1960|1959.8|1959.6|1960|1960|1959.8|1959.6|547
1635857040000|2021-11-02 12:44:00|1959.6|1959.4|1959.4|1959|1959.6|1959.4|1959.4|1959|329
1635857050000|2021-11-02 12:44:10|1959.2|1959.2|1959.2|1958.8|1959.4|1959.2|1959|1958.8|3458
1635857060000|2021-11-02 12:44:20|1959.4||1959.4||1959.4||1959.4||0
1635857070000|2021-11-02 12:44:30|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1635857080000|2021-11-02 12:44:40|1959|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.6|3893
1635857090000|2021-11-02 12:44:50|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|4384
1635857100000|2021-11-02 12:45:00|1959.2|1959|1958.8|1958.6|1959.2|1959|1958.8|1958.4|3432
1635857110000|2021-11-02 12:45:10|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|119
1635857120000|2021-11-02 12:45:20|1958.8|1958.4|1959|1958.8|1959|1958.8|1958.6|1958.2|1015
1635857130000|2021-11-02 12:45:30|||||||||400
1635857160000|2021-11-02 12:46:00|1959.2|1959|1958.8|1958.6|1959.4|1959.2|1958.8|1958.6|3401
1635857170000|2021-11-02 12:46:10|1958.6|1958.4|1958.2|1958|1958.6|1958.4|1958.2|1958|825
1635857180000|2021-11-02 12:46:20|1958|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|2770
1635857200000|2021-11-02 12:46:40|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|895
1635857210000|2021-11-02 12:46:50||1957.8||1957.6||1957.8||1957.6|0
1635857220000|2021-11-02 12:47:00|1957.8||1957.8||1957.8||1957.8||0
1635857230000|2021-11-02 12:47:10|1957.6|1957.4|1957|1956.8|1957.6|1957.4|1957|1956.8|5598
1635857240000|2021-11-02 12:47:20|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|730
1635857250000|2021-11-02 12:47:30||1956.6||1956.4||1956.6||1956.4|0
1635857260000|2021-11-02 12:47:40|1956.6|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|4085
1635857270000|2021-11-02 12:47:50|1956.4|1956.2|1957|1956.6|1957|1956.8|1956.2|1956.2|6537
1635857280000|2021-11-02 12:48:00|1957.2|1956.8|1957.6|1957.2|1958|1957.6|1957.2|1956.8|5243
1635857290000|2021-11-02 12:48:10|1957.4|1957|1958|1957.6|1958|1957.6|1957.4|1957|816
1635857350000|2021-11-02 12:49:10|||||||||100
1635857360000|2021-11-02 12:49:20|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|1525
1635857370000|2021-11-02 12:49:30|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.4|1957.8|1306
1635857380000|2021-11-02 12:49:40|1958.6|1958.2|1958.4|1958|1958.8|1958.4|1958.4|1958|857
1635857390000|2021-11-02 12:49:50|1958.6||1958.6||1958.6||1958.6||0
1635857400000|2021-11-02 12:50:00||1958.4||1958.4||1958.4||1958.2|630
1635857410000|2021-11-02 12:50:10|1958.8|1958.6|1959|1958.6|1959.2|1959|1958.8|1958.6|4653
1635857420000|2021-11-02 12:50:20|1958.8|1958.8|1959|1958.4|1959.2|1959|1958.6|1958.4|3096
1635857430000|2021-11-02 12:50:30|1959.2|1958.6|1959.2|1959|1959.2|1959|1959.2|1958.6|1476
1635857440000|2021-11-02 12:50:40|1959|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|77
1635857450000|2021-11-02 12:50:50|1958.8|1958.4|1958.4|1958|1958.8|1958.6|1958.4|1958|2051
1635857460000|2021-11-02 12:51:00|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|524
1635857470000|2021-11-02 12:51:10|1958.6|1958.2|1957.6|1957.2|1958.6|1958.4|1957.6|1957.2|4571
1635857480000|2021-11-02 12:51:20|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|200
1635857490000|2021-11-02 12:51:30|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.4|1957.2|2360
1635857500000|2021-11-02 12:51:40|||||||||50
1635857510000|2021-11-02 12:51:50|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|2240
1635857530000|2021-11-02 12:52:10|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1956.8|2520
1635857540000|2021-11-02 12:52:20|1957.2|1957|1956.4|1956.2|1957.4|1957|1956.4|1956.2|2634
1635857560000|2021-11-02 12:52:40|1956.6|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|3049
1635857570000|2021-11-02 12:52:50|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1893
1635857580000|2021-11-02 12:53:00||1956.4||1956.2||1956.4||1956.2|0
1635857590000|2021-11-02 12:53:10|1956.4||1956.6||1956.6||1956.4||0
1635857600000|2021-11-02 12:53:20|1956.4|1956.4|1956.8|1956.4|1956.8|1956.6|1956.4|1956.4|103
1635857610000|2021-11-02 12:53:30|1957|1956.6|1957.4|1957|1957.4|1957.2|1957|1956.6|4964
1635857620000|2021-11-02 12:53:40|1957.6|1957.2|1958|1957.8|1958|1957.8|1957.6|1957.2|782
1635857630000|2021-11-02 12:53:50|1958.2|1958|1958.4|1958|1958.4|1958.2|1958.2|1957.8|854
1635857650000|2021-11-02 12:54:10|1958.2|1957.8|1958|1957.8|1958.2|1958|1957.8|1957.6|1264
1635857660000|2021-11-02 12:54:20|||||||||24
1635857670000|2021-11-02 12:54:30||1957.6||1957.6||1957.6||1957.6|0
1635857680000|2021-11-02 12:54:40|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.8|1957.4|0
1635857690000|2021-11-02 12:54:50|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|457
1635857700000|2021-11-02 12:55:00|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958.2|1957.8|1682
1635857710000|2021-11-02 12:55:10|1958|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.6|1243
1635857720000|2021-11-02 12:55:20|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.6|0
1635857740000|2021-11-02 12:55:40|1957.8||1957.8||1957.8||1957.8||0
1635857750000|2021-11-02 12:55:50|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|103
1635857770000|2021-11-02 12:56:10|1958||1958||1958||1958||2000
1635857780000|2021-11-02 12:56:20|1958.2|1958|1958.2|1958|1958.2|1958|1958|1958|569
1635857790000|2021-11-02 12:56:30|1958.4|1958.2|1960.4|1960|1960.4|1960|1958.4|1958.2|28020
1635857800000|2021-11-02 12:56:40|1960.2|1960.2|1960|1959.8|1960.2|1960.2|1960|1959.8|3019
1635857810000|2021-11-02 12:56:50|1960.2||1960.4||1960.4||1960.2||0
1635857820000|2021-11-02 12:57:00|1960.2||1960.2||1960.2||1960.2||0
1635857830000|2021-11-02 12:57:10|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|5484
1635857840000|2021-11-02 12:57:20|1959.6|1959.4|1960|1959.6|1960|1959.8|1959.6|1959.4|532
1635857850000|2021-11-02 12:57:30|1959.8|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|500
1635857860000|2021-11-02 12:57:40|1960|1959.6|1960.2|1959.8|1960.2|1960|1960|1959.6|1746
1635857870000|2021-11-02 12:57:50|1960.4|1960|1959.8|1959.4|1960.4|1960|1959.6|1959.4|1036
1635857880000|2021-11-02 12:58:00|1960||1960||1960||1960||0
1635857890000|2021-11-02 12:58:10|1959.8||1959.6||1959.8||1959.6||0
1635857900000|2021-11-02 12:58:20|1959.8|1959.6|1960.2|1960|1960.4|1960.2|1959.8|1959.6|6034
1635857910000|2021-11-02 12:58:30|1960|1959.8|1960.6|1960.4|1960.6|1960.4|1960|1959.8|148
1635857920000|2021-11-02 12:58:40|1960.8|1960.6|1960.8|1960.4|1960.8|1960.6|1960.8|1960.4|784
1635857930000|2021-11-02 12:58:50|1961|1960.6|1961.8|1961.6|1962.4|1962|1961|1960.6|16025
1635857940000|2021-11-02 12:59:00|1962||1962.2||1962.2||1962||0
1635857950000|2021-11-02 12:59:10|1962.4|1961.8|1962.8|1962.2|1962.8|1962.4|1962.4|1961.8|502
1635857960000|2021-11-02 12:59:20|1962.6|1962|1962|1961.4|1962.6|1962|1962|1961.4|1137
1635857970000|2021-11-02 12:59:30|1961.8|1961.6|1961.6|1961.2|1961.8|1961.6|1961.6|1961.2|500
1635857980000|2021-11-02 12:59:40|1961.8|1961.4|1962.6|1962|1962.6|1962|1961.8|1961.4|1376
1635857990000|2021-11-02 12:59:50|1962.4|1962.2|1963|1962.8|1963.6|1963.4|1962.4|1962.2|7079
1635858000000|2021-11-02 13:00:00|1963.2|1963|1963.4|1962.8|1963.4|1963|1963|1962.6|10335
1635858010000|2021-11-02 13:00:10|1963.2|1962.6|1963.4|1963|1963.4|1963|1962.8|1962.4|7074
1635858020000|2021-11-02 13:00:20|1963.2|1963.2|1964|1963.4|1964.4|1964.2|1963.2|1962.8|5986
1635858030000|2021-11-02 13:00:30|1963.8|1963.2|1963.2|1962.8|1963.8|1963.4|1963|1962.6|2512
1635858040000|2021-11-02 13:00:40|1963.4|1963|1963.4|1963.2|1963.4|1963.2|1963|1962.8|533
1635858050000|2021-11-02 13:00:50|1963.6|1963.4|1963.4|1963|1963.8|1963.6|1963.4|1963|2053
1635858060000|2021-11-02 13:01:00|1963.6|1962.8|1963.6|1963.4|1963.6|1963.4|1963.4|1962.8|3399
1635858070000|2021-11-02 13:01:10|1963.8|1963.2|1963.2|1962.8|1963.8|1963.2|1963.2|1962.8|2919
1635858080000|2021-11-02 13:01:20|1963|1962.6|1962.4|1962|1963.6|1963.4|1962.4|1962|6040
1635858090000|2021-11-02 13:01:30|1962.6|1962.2|1962|1961.6|1962.6|1962.2|1961.8|1961.6|2061
1635858100000|2021-11-02 13:01:40|1962.4|1961.8|1962.4|1961.8|1962.4|1961.8|1962.2|1961.8|1876
1635858110000|2021-11-02 13:01:50|1962.6|1962|1962.6|1962.2|1962.8|1962.4|1962.6|1962|804
1635858120000|2021-11-02 13:02:00|1962.4|1962|1961.8|1961.4|1962.4|1962|1961.6|1961.2|1917
1635858130000|2021-11-02 13:02:10|1962|1961.6|1962|1961.6|1962|1961.6|1961.4|1961|9287
1635858150000|2021-11-02 13:02:30|1962.2|1961.8|1962.2|1961.6|1962.4|1962.2|1962.2|1961.6|1264
1635858160000|2021-11-02 13:02:40|1962|1961.4|1962.6|1962.2|1962.8|1962.4|1961.8|1961.4|4329
1635858170000|2021-11-02 13:02:50|1962.8||1962.8||1962.8||1962.6||0
1635858180000|2021-11-02 13:03:00|1962.6|1962|1962.8|1962.2|1962.8|1962.2|1962.2|1961.8|742
1635858190000|2021-11-02 13:03:10|1963|1962.4|1962.8|1962.4|1963.4|1963|1962.8|1962.4|5084
1635858200000|2021-11-02 13:03:20|1963.2|1962.6|1963.8|1963.2|1963.8|1963.4|1963.2|1962.6|892
1635858210000|2021-11-02 13:03:30|1964|1963.4|1964.2|1964|1964.4|1964.2|1963.8|1963.4|4099
1635858220000|2021-11-02 13:03:40|1964.4|1963.8|1964.4|1964|1964.8|1964.6|1964.2|1963.6|26444
1635858230000|2021-11-02 13:03:50|1964.2|1963.8|1964.6|1964.2|1965|1964.6|1963.8|1963.6|55759
1635858240000|2021-11-02 13:04:00|1964.8|1964.4|1966.8|1966.4|1966.8|1966.6|1964.8|1964.4|19516
1635858250000|2021-11-02 13:04:10|1967|1966.6|1967|1966.8|1967|1966.8|1966.8|1966.4|755
1635858260000|2021-11-02 13:04:20|1966.8|1966.6|1965.6|1965.2|1966.8|1966.6|1965.6|1965.2|9853
1635858270000|2021-11-02 13:04:30|1965.8|1965|1966.4|1966|1966.4|1966|1965.8|1965|1017
1635858280000|2021-11-02 13:04:40|1966.2|1966.2|1966.6|1966.2|1967|1966.8|1966.2|1966|21375
1635858290000|2021-11-02 13:04:50|1966.4||1966.4||1966.6||1966.4||900
1635858300000|2021-11-02 13:05:00|1966.2|1966|1966.6|1966.4|1967|1966.4|1965.6|1965.4|19125
1635858310000|2021-11-02 13:05:10|1966.4|1966.2|1966.4|1965.8|1966.6|1966.2|1965.6|1965.4|8041
1635858320000|2021-11-02 13:05:20|1966.2|1965.6|1964.6|1964.2|1966.2|1965.6|1964.6|1964.2|7077
1635858330000|2021-11-02 13:05:30||1964.4||1964.4||1964.4||1964.4|0
1635858340000|2021-11-02 13:05:40|1964.8|1964.6|1965|1964.8|1965.2|1964.8|1964.8|1964.6|1397
1635858350000|2021-11-02 13:05:50|1965.6|1965|1965.6|1965.4|1966|1965.6|1965.2|1964.8|12306
1635858360000|2021-11-02 13:06:00|1965.8|1965.2|1965.6|1965|1965.8|1965.2|1965.4|1965|5102
1635858370000|2021-11-02 13:06:10|1965.4|1964.8|1964.6|1964|1965.4|1964.8|1964.4|1964|5041
1635858380000|2021-11-02 13:06:20|1964.4|1964.2|1964.8|1964.2|1964.8|1964.4|1964.4|1964.2|1
1635858390000|2021-11-02 13:06:30||1964.4||1964.4||1964.4||1964.4|0
1635858400000|2021-11-02 13:06:40|1964.6|1964.2|1964.2|1964|1964.8|1964.4|1964.2|1964|5921
1635858410000|2021-11-02 13:06:50|1964.4|1964.2|1964.6|1964.2|1964.6|1964.2|1964.4|1964.2|339
1635858420000|2021-11-02 13:07:00|1964.8|1964.4|1965.2|1964.8|1965.4|1964.8|1964.8|1964.4|999
1635858430000|2021-11-02 13:07:10|1965.4|1965|1965|1964.6|1965.6|1965.2|1965|1964.4|746
1635858440000|2021-11-02 13:07:20|1964.8|1964.4|1964.6|1964.2|1964.8|1964.4|1964.4|1964|264
1635858450000|2021-11-02 13:07:30|1964.4|1964|1964.4|1964|1964.6|1964.2|1964.2|1964|0
1635858460000|2021-11-02 13:07:40|1964.6|1964.2|1964.4|1964.2|1964.6|1964.2|1964.4|1964|729
1635858470000|2021-11-02 13:07:50|1964.6|1964.4|1965|1964.6|1965|1964.6|1964.6|1964.4|1211
1635858480000|2021-11-02 13:08:00|||||||||10
1635858490000|2021-11-02 13:08:10|1964.8|1964.8|1964.8|1964.6|1964.8|1964.8|1964.8|1964.6|370
1635858500000|2021-11-02 13:08:20|1964.6|1964.4|1964.4|1964|1964.8|1964.4|1964.2|1964|4631
1635858510000|2021-11-02 13:08:30|1964.6|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964|939
1635858520000|2021-11-02 13:08:40||1964.4||1964.4||1964.4||1964.2|400
1635858530000|2021-11-02 13:08:50|1964.8||1964.6||1964.8||1964.6||102
1635858540000|2021-11-02 13:09:00|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|199
1635858550000|2021-11-02 13:09:10|1964.8|1964.6|1964.4|1964.2|1965|1964.8|1964.4|1964.2|1417
1635858560000|2021-11-02 13:09:20||1964||1964||1964.2||1964|30
1635858570000|2021-11-02 13:09:30|1964.6|1964.2|1964.4|1964|1964.6|1964.2|1964.4|1964|1571
1635858580000|2021-11-02 13:09:40|1964.6|1964.2|1964.8|1964.4|1964.8|1964.4|1964.6|1964.2|1743
1635858590000|2021-11-02 13:09:50|1964.6|1964.2|1964.4|1964|1964.6|1964.2|1964.4|1964|1069
1635858600000|2021-11-02 13:10:00|1964.6|1964.2|1964.8|1964.4|1964.8|1964.6|1964.6|1964|638
1635858630000|2021-11-02 13:10:30|1965|1964.6|1965.2|1964.8|1965.2|1965|1965|1964.6|3172
1635858640000|2021-11-02 13:10:40|1965.4|1965|1965.6|1965.2|1965.6|1965.4|1965.4|1965|781
1635858650000|2021-11-02 13:10:50|1965.4|1965|1964.8|1964.4|1965.4|1965|1964.6|1964.2|1658
1635858660000|2021-11-02 13:11:00|1965|1964.6|1964.2|1964|1965|1964.8|1964|1963.8|14667
1635858670000|2021-11-02 13:11:10|1964|1963.8|1963.8|1963.4|1964|1963.8|1963.8|1963.4|1893
1635858680000|2021-11-02 13:11:20|1963.6|1963.2|1963.4|1963|1963.6|1963.2|1963.4|1963|681
1635858690000|2021-11-02 13:11:30|1963.2|1962.8|1962.8|1962.6|1963.2|1962.8|1962.8|1962.6|1717
1635858700000|2021-11-02 13:11:40|1963|1962.8|1963.2|1963|1963.2|1963|1963|1962.8|626
1635858710000|2021-11-02 13:11:50|1963.4|1963.2|1963.8|1963.4|1963.8|1963.4|1963.4|1963.2|427
1635858730000|2021-11-02 13:12:10|1963.6|1963.2|1963.4|1963.2|1963.6|1963.2|1963.4|1963|1014
1635858740000|2021-11-02 13:12:20|1963.2|1963|1962.2|1961.8|1963.2|1963|1962.2|1961.8|2853
1635858750000|2021-11-02 13:12:30|1962|1961.6|1962|1961.6|1962|1961.8|1961.6|1961.2|1877
1635858760000|2021-11-02 13:12:40|1962.2|1961.4|1962.2|1961.8|1962.4|1962|1962.2|1961.4|2565
1635858770000|2021-11-02 13:12:50|1962.4||1962.4||1962.4||1962.4||0
1635858780000|2021-11-02 13:13:00|1962.2|1961.6|1962|1961.4|1962.2|1961.8|1961.8|1961.4|136
1635858790000|2021-11-02 13:13:10|1961.8|1961.6|1961.6|1961|1961.8|1961.8|1961.4|1961|858
1635858800000|2021-11-02 13:13:20|1961.8|1961.2|1961.8|1961.2|1961.8|1961.6|1961.6|1961|502
1635858810000|2021-11-02 13:13:30|1961.6||1961.6||1961.6||1961.6||0
1635858820000|2021-11-02 13:13:40|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|0
1635858830000|2021-11-02 13:13:50|1961.6|1961.2|1961.2|1960.6|1961.6|1961.2|1960.8|1960.4|924
1635858840000|2021-11-02 13:14:00|1961|1960.4|1960.8|1960.4|1961|1960.4|1960.8|1960.2|0
1635858850000|2021-11-02 13:14:10|1960.6|1960.2|1960.4|1960|1960.6|1960.2|1960.4|1960|0
1635858860000|2021-11-02 13:14:20|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960|2926
1635858870000|2021-11-02 13:14:30|1960.4||1960.6||1960.6||1960.4||0
1635858880000|2021-11-02 13:14:40|1960.4|1960|1960.6|1960.2|1960.6|1960.2|1960.2|1960|409
1635858890000|2021-11-02 13:14:50|1960.4|1960|1960.6|1960.2|1960.6|1960.4|1960.4|1960|3043
1635858900000|2021-11-02 13:15:00|1960.8|1960.4|1959.8|1959.4|1960.8|1960.6|1959.6|1959.2|9682
1635858910000|2021-11-02 13:15:10|1960|1959.2|1958.8|1958.2|1960|1959.2|1958.4|1958.2|3660
1635858920000|2021-11-02 13:15:20|1958.6|1958|1958|1957.6|1958.6|1958.2|1958|1957.4|6155
1635858930000|2021-11-02 13:15:30|1957.8|1957.4|1957|1956.6|1957.8|1957.6|1956.8|1956.4|1503
1635858940000|2021-11-02 13:15:40|1956.8|1956.4|1955.8|1955.4|1956.8|1956.4|1955.8|1955.4|5593
1635858950000|2021-11-02 13:15:50|1955.6|1955.2|1955.2|1954.8|1955.6|1955.4|1955|1954.8|12231
1635858960000|2021-11-02 13:16:00|1955|1954.6|1955.4|1955|1955.4|1955.2|1954.8|1954.6|5929
1635858970000|2021-11-02 13:16:10|1955.6|1955.2|1955.6|1955.2|1955.6|1955.4|1955.4|1954.8|6948
1635858980000|2021-11-02 13:16:20|1955.4|1955|1955|1954.4|1955.6|1955.2|1955|1954.4|548
1635858990000|2021-11-02 13:16:30|1954.8|1954.6|1955.2|1954.8|1955.4|1955|1954.4|1954|3781
1635859000000|2021-11-02 13:16:40|1955.4|1954.6|1955.8|1955.2|1955.8|1955.4|1955|1954.4|1346
1635859010000|2021-11-02 13:16:50|1955.6|1955.4|1956|1955.4|1956|1955.4|1955.4|1955.4|300
1635859020000|2021-11-02 13:17:00|1955.8||1955.6||1955.8||1955.6||0
1635859030000|2021-11-02 13:17:10|1955.4|1955.2|1956|1955.6|1956.2|1955.8|1955.2|1955|2397
1635859050000|2021-11-02 13:17:30|1955.8||1956||1956||1955.8||200
1635859060000|2021-11-02 13:17:40|1955.8|1955.4|1955.8|1955.6|1956|1955.6|1955.8|1955.4|2368
1635859070000|2021-11-02 13:17:50|1956|1955.4|1956.2|1955.6|1956.2|1955.6|1956|1955.4|4429
1635859080000|2021-11-02 13:18:00|1956.4|1955.8|1956.8|1956.2|1956.8|1956.2|1956.2|1955.6|1281
1635859090000|2021-11-02 13:18:10|1957|1956.4|1957.2|1956.8|1957.4|1957|1956.8|1956.4|1392
1635859100000|2021-11-02 13:18:20|1957|1956.6|1957.6|1957|1957.6|1957.2|1956.8|1956.6|200
1635859110000|2021-11-02 13:18:30|1957.4|1956.8|1958|1957.4|1958|1957.6|1957.2|1956.6|103
1635859120000|2021-11-02 13:18:40|1958.2|1957.6|1957.8|1957.6|1958.2|1957.6|1957.8|1957.4|587
1635859130000|2021-11-02 13:18:50|1958|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.6|603
1635859140000|2021-11-02 13:19:00|1958.2|1957.8|1959.2|1958.8|1959.2|1958.8|1958|1957.8|1133
1635859150000|2021-11-02 13:19:10|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.4|1958|1425
1635859160000|2021-11-02 13:19:20|1958.6|1958.2|1959|1958.4|1959|1958.6|1958.6|1958|554
1635859170000|2021-11-02 13:19:30|1959.2|1958.6|1960|1959.6|1960|1959.6|1959.2|1958.6|674
1635859180000|2021-11-02 13:19:40|1960.2|1959.8|1960.4|1960|1960.6|1960|1960.2|1959.6|103
1635859190000|2021-11-02 13:19:50|1960.2|1960.2|1960.4|1960|1960.4|1960.2|1960.2|1960|103
1635859200000|2021-11-02 13:20:00|1960.2|1959.8|1960|1959.6|1960.2|1959.8|1959.8|1959.6|2465
1635859210000|2021-11-02 13:20:10|1960.2|1959.8|1960.4|1960|1960.4|1960|1960.2|1959.8|603
1635859220000|2021-11-02 13:20:20|1960.2|1959.8|1959.8|1959.4|1960.2|1959.8|1959.8|1959.4|810
1635859230000|2021-11-02 13:20:30|1960|1959.6|1960.4|1959.6|1960.4|1959.8|1960|1959.6|0
1635859240000|2021-11-02 13:20:40|1960.2|1960|1960|1959.6|1960.4|1960|1960|1959.6|308
1635859250000|2021-11-02 13:20:50|1960.2|1959.8|1959.6|1959.2|1960.4|1960|1959.6|1959.2|2310
1635859260000|2021-11-02 13:21:00|1959.4|1959|1959.8|1959.2|1959.8|1959.6|1959.4|1959|1401
1635859270000|2021-11-02 13:21:10|1960|1959.4|1960.4|1960.2|1960.6|1960.2|1960|1959.2|2184
1635859280000|2021-11-02 13:21:20|1960.6||1960.6||1960.8||1960.6||603
1635859290000|2021-11-02 13:21:30|1960.8|1960.4|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|1
1635859300000|2021-11-02 13:21:40|1961|1960.6|1960.6|1960.2|1961|1960.6|1960.6|1960|2827
1635859310000|2021-11-02 13:21:50|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.4|1960.2|103
1635859320000|2021-11-02 13:22:00|1960.8|1960.4|1961.4|1961|1961.6|1961.2|1960.6|1960.4|2604
1635859330000|2021-11-02 13:22:10|1961.2|1960.6|1961.2|1961|1961.4|1961|1960.8|1960.4|1273
1635859340000|2021-11-02 13:22:20|1961|1960.8|1960.8|1960.4|1961.2|1961|1960.8|1960.4|2374
1635859350000|2021-11-02 13:22:30|1960.6|1960.2|1960.4|1960.2|1960.6|1960.2|1960.4|1960.2|873
1635859360000|2021-11-02 13:22:40|1960.6|1960|1960.4|1959.8|1960.6|1960|1960.2|1959.8|105
1635859380000|2021-11-02 13:23:00|1960.2|1960|1960.2|1959.8|1960.2|1960|1960.2|1959.8|0
1635859390000|2021-11-02 13:23:10|||||||||100
1635859400000|2021-11-02 13:23:20|1960.4|1960|1960|1959.8|1960.8|1960.4|1960|1959.6|3062
1635859410000|2021-11-02 13:23:30|1960.2|1959.6|1959.8|1959.6|1960.2|1959.8|1959.8|1959.6|932
1635859420000|2021-11-02 13:23:40|1959.6|1959.4|1959|1958.8|1959.8|1959.4|1959|1958.6|2793
1635859430000|2021-11-02 13:23:50|1959.2|1959|1959.6|1959.2|1959.8|1959.2|1959|1958.8|2720
1635859440000|2021-11-02 13:24:00|1959.8|1959|1959.2|1958.8|1959.8|1959|1959.2|1958.8|103
1635859450000|2021-11-02 13:24:10|1959|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|104
1635859460000|2021-11-02 13:24:20|1959.2|1958.8|1959.4|1958.8|1959.4|1959|1959.2|1958.6|610
1635859470000|2021-11-02 13:24:30|1959.2||1959||1959.2||1959||0
1635859480000|2021-11-02 13:24:40|1958.8|1958.6|1958.6|1958.2|1958.8|1958.6|1958.6|1958.2|876
1635859490000|2021-11-02 13:24:50|1958.8|1958.4|1959.2|1958.6|1959.2|1958.6|1958.8|1958.2|664
1635859500000|2021-11-02 13:25:00|1959|1958.8|1959.2|1958.8|1959.4|1959|1959|1958.8|377
1635859510000|2021-11-02 13:25:10|1959.4|1959|1959.6|1959.2|1959.6|1959.4|1959.2|1958.8|350
1635859520000|2021-11-02 13:25:20|1959.4|1959|1958.8|1958.4|1959.4|1959|1958.8|1958.4|1394
1635859540000|2021-11-02 13:25:40|1958.6|1958.6|1958.6|1958.2|1959|1958.6|1958.4|1958.2|2453
1635859550000|2021-11-02 13:25:50||1958.4||1958.2||1958.4||1958|0
1635859560000|2021-11-02 13:26:00|1958.4|1958|1959|1958.6|1959|1958.8|1958.2|1958|1770
1635859570000|2021-11-02 13:26:10|1958.8|1958.4|1958.6|1958.2|1958.8|1958.6|1958.4|1958|692
1635859580000|2021-11-02 13:26:20|1958.4||1958.4||1958.4||1958.4||350
1635859590000|2021-11-02 13:26:30|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|343
1635859600000|2021-11-02 13:26:40|1958.8|1958.6|1959|1958.6|1959.2|1959|1958.8|1958.6|3219
1635859610000|2021-11-02 13:26:50||1958.4||1958.4||1958.6||1958.4|0
1635859620000|2021-11-02 13:27:00|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.8|1958.2|0
1635859630000|2021-11-02 13:27:10|1959|1958.6|1959.4|1958.8|1959.6|1959.4|1959|1958.6|1639
1635859640000|2021-11-02 13:27:20|1959.2|1958.6|1959|1958.4|1959.2|1958.6|1958.8|1958.4|310
1635859650000|2021-11-02 13:27:30|1958.8|1958.6|1958.8|1958.4|1959|1958.6|1958.8|1958.4|400
1635859660000|2021-11-02 13:27:40|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|500
1635859670000|2021-11-02 13:27:50||1958.4||1958.4||1958.4||1958.4|0
1635859680000|2021-11-02 13:28:00|1958.6|1958.2|1958.6|1958.4|1958.8|1958.6|1958.4|1958.2|3290
1635859690000|2021-11-02 13:28:10|1958.8|1958.2|1958.6|1958.2|1958.8|1958.4|1958.4|1958.2|3608
1635859730000|2021-11-02 13:28:50|1958.4|1958.4|1958.4|1958.2|1958.4|1958.4|1958.4|1958.2|224
1635859740000|2021-11-02 13:29:00|1958.6|1958.4|1958.2|1957.8|1958.6|1958.4|1958.2|1957.8|1373
1635859750000|2021-11-02 13:29:10|1958|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|323
1635859760000|2021-11-02 13:29:20|1958|1957.6|1957.4|1957|1958|1957.6|1957.4|1957|3981
1635859770000|2021-11-02 13:29:30|1957.2|1957.2|1957.8|1957.4|1958|1957.8|1957.2|1957.2|2460
1635859780000|2021-11-02 13:29:40|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|0
1635859790000|2021-11-02 13:29:50|1957.8|1957.4|1956.6|1956.2|1957.8|1957.4|1956|1955.8|11118
1635859800000|2021-11-02 13:30:00|1956.8|1956.4|1958|1957.6|1958.2|1957.8|1954.6|1954.4|21073
1635859810000|2021-11-02 13:30:10|1958.2|1957.4|1956.8|1956.4|1958.4|1958|1956.4|1956.2|12898
1635859820000|2021-11-02 13:30:20|1957|1956.6|1955.8|1955.4|1957|1956.6|1955.4|1955.2|6990
1635859830000|2021-11-02 13:30:30|1955.6|1955.2|1954.6|1954.2|1956.6|1956|1954.4|1954|5635
1635859840000|2021-11-02 13:30:40|1954.8|1954.4|1955.4|1955|1956|1955.6|1954.6|1954.2|3170
1635859850000|2021-11-02 13:30:50|1955.6|1955.4|1954.8|1954.2|1955.6|1955.4|1954.4|1954.2|4410
1635859860000|2021-11-02 13:31:00|1954.6|1954|1953.2|1952.6|1955|1954.4|1952.4|1952|29306
1635859870000|2021-11-02 13:31:10|1953|1952.4|1953.4|1953|1953.6|1953|1951.8|1951.4|17494
1635859880000|2021-11-02 13:31:20|1953.2|1952.8|1955.2|1954.8|1955.4|1954.8|1952.2|1952|13587
1635859890000|2021-11-02 13:31:30|1955.4|1955|1953.8|1953.6|1956.4|1956|1953.8|1953.6|13322
1635859900000|2021-11-02 13:31:40|1953.6|1953.4|1953.2|1952.8|1953.8|1953.6|1953|1952.8|11613
1635859910000|2021-11-02 13:31:50|1953|1952.6|1951.6|1951|1953|1952.6|1951|1950.6|53862
1635859920000|2021-11-02 13:32:00|1951.4|1950.8|1952.2|1951.8|1952.6|1952|1950.8|1950.6|4939
1635859930000|2021-11-02 13:32:10|1952.4|1952|1951.6|1951.2|1953|1952.8|1951.4|1951|6328
1635859940000|2021-11-02 13:32:20|1951.4|1951.4|1952|1951.6|1952.8|1952.4|1951.4|1951|12623
1635859950000|2021-11-02 13:32:30|1952.2|1951.8|1951.6|1951.2|1953|1952.8|1950.8|1950.6|9344
1635859960000|2021-11-02 13:32:40|1951.8|1951|1949.6|1949.4|1951.8|1951.2|1948.8|1948.4|83953
1635859970000|2021-11-02 13:32:50|1949.4|1949.2|1949.6|1949.2|1950.4|1949.8|1948.6|1948.4|4100
1635859980000|2021-11-02 13:33:00|1949.8|1949.4|1949.6|1949.2|1950|1949.8|1949.4|1948.8|9292
1635859990000|2021-11-02 13:33:10|1950|1949.4|1949.2|1948.8|1950.2|1949.8|1948.8|1948.4|8431
1635860000000|2021-11-02 13:33:20|1949|1948.6|1949.6|1949|1949.6|1949.2|1948.6|1948.4|10115
1635860010000|2021-11-02 13:33:30|1949.4|1948.8|1948.2|1947.8|1949.6|1948.8|1947.4|1947.2|8889
1635860020000|2021-11-02 13:33:40|1948.4|1948|1950.6|1950.2|1951|1950.8|1948|1947.6|11147
1635860030000|2021-11-02 13:33:50|1950.8|1950.4|1951.8|1951.4|1952|1951.4|1950.6|1950.2|3926
1635860040000|2021-11-02 13:34:00|1951.6|1951.2|1950.2|1949.8|1951.8|1951.4|1949.8|1949.2|5068
1635860050000|2021-11-02 13:34:10|1950.4|1950|1951.6|1951.2|1952|1951.6|1950.4|1950|9957
1635860060000|2021-11-02 13:34:20|1951.8|1951.4|1953.2|1952.8|1953.4|1953|1951|1950.4|36386
1635860070000|2021-11-02 13:34:30|1953|1952.6|1953.8|1953.2|1953.8|1953.2|1952.4|1952|9288
1635860080000|2021-11-02 13:34:40|1954|1953.4|1954.6|1954.2|1955|1954.4|1954|1953.4|2833
1635860090000|2021-11-02 13:34:50|1955|1954.4|1955.6|1955|1955.8|1955|1953.8|1953.4|7283
1635860100000|2021-11-02 13:35:00|1955.4|1954.8|1955.8|1955.4|1956|1955.4|1954|1953.8|1490
1635860110000|2021-11-02 13:35:10|1955.4|1955.2|1955.6|1955|1955.8|1955.4|1955|1954.4|4753
1635860120000|2021-11-02 13:35:20|1955.4|1955.2|1955.8|1955|1956.8|1956.2|1955|1954.8|6451
1635860130000|2021-11-02 13:35:30|1956|1955.2|1954.2|1953.4|1956|1955.4|1954.2|1953.4|1355
1635860140000|2021-11-02 13:35:40|1954|1953.6|1953.2|1952.8|1954.2|1953.6|1953|1952.6|1539
1635860150000|2021-11-02 13:35:50|1953.4|1953|1953.8|1953.4|1953.8|1953.6|1953|1952.6|3859
1635860160000|2021-11-02 13:36:00|1954|1953.6|1953.6|1952.8|1955.4|1954.8|1953.6|1952.8|2559
1635860170000|2021-11-02 13:36:10|1953.4|1953|1954.6|1954.2|1954.8|1954.4|1953.4|1953|872
1635860180000|2021-11-02 13:36:20|1954.8|1954.4|1955|1954.6|1955.2|1954.6|1954|1953.6|3149
1635860190000|2021-11-02 13:36:30|1955.2|1954.8|1955.2|1954.6|1955.2|1954.8|1954.4|1954.2|1416
1635860200000|2021-11-02 13:36:40|1955|1954.2|1955.8|1955.4|1956.2|1955.6|1954.8|1954.2|3155
1635860210000|2021-11-02 13:36:50|1956|1955.6|1955.8|1955.6|1956.2|1955.8|1955.6|1955|2286
1635860220000|2021-11-02 13:37:00|1956|1955.8|1956.8|1956.4|1957.6|1957.2|1956|1955.8|2715
1635860230000|2021-11-02 13:37:10|1957|1956.2|1956.8|1956.4|1957.2|1956.4|1956.8|1956.2|200
1635860240000|2021-11-02 13:37:20|1956.6|1956.2|1956|1955.6|1956.6|1956.4|1955.6|1955.2|728
1635860250000|2021-11-02 13:37:30|1956.2|1955.4|1956|1955.4|1956.2|1955.6|1955.6|1955.4|987
1635860260000|2021-11-02 13:37:40|1955.8|1955.2|1956.8|1956.4|1956.8|1956.4|1955.6|1955.2|11601
1635860270000|2021-11-02 13:37:50|1957|1956.6|1957.2|1956.8|1957.4|1957|1956.6|1956.2|2946
1635860280000|2021-11-02 13:38:00|1957.4|1957|1955.2|1954.8|1958|1957.2|1955.2|1954.8|6786
1635860290000|2021-11-02 13:38:10|1955.4|1954.6|1954.8|1954.4|1955.4|1954.8|1954.4|1954.2|10575
1635860300000|2021-11-02 13:38:20|1954.6|1954|1955.2|1954.6|1955.6|1955.4|1954.4|1953.8|5895
1635860310000|2021-11-02 13:38:30|1955|1954.4|1955|1954.8|1955.6|1955|1955|1954.4|3655
1635860320000|2021-11-02 13:38:40|1955.2|1955|1953.4|1953|1955.6|1955|1953.4|1952.8|10128
1635860330000|2021-11-02 13:38:50|1953.6|1953.2|1954.4|1953.8|1954.8|1954.2|1953.2|1952.8|5289
1635860340000|2021-11-02 13:39:00|1954.6|1954|1953.8|1953.2|1954.6|1954.2|1953.4|1953|750
1635860350000|2021-11-02 13:39:10|1953.6|1953.4|1952.6|1952|1953.6|1953.4|1952.4|1951.8|5227
1635860360000|2021-11-02 13:39:20|1952.4|1952.2|1953|1952.4|1953.2|1952.8|1952.2|1952.2|1083
1635860370000|2021-11-02 13:39:30|1952.8|1952.6|1953.2|1952.4|1953.4|1953|1952.8|1952.4|4174
1635860380000|2021-11-02 13:39:40|1953.4|1952.6|1952.8|1952.2|1953.8|1953.4|1952.2|1951.8|684
1635860390000|2021-11-02 13:39:50|1952.6|1951.8|1952.6|1952|1952.8|1952.6|1952.2|1951.8|2103
1635860400000|2021-11-02 13:40:00|1952.4|1951.8|1952.8|1952.4|1953.4|1952.8|1952.2|1951.8|12125
1635860410000|2021-11-02 13:40:10|1953|1952.6|1953.2|1952.8|1954|1953.4|1952.8|1952.6|1163
1635860420000|2021-11-02 13:40:20|1953.4|1953|1953.2|1952.8|1953.6|1953.2|1953|1952.8|1248
1635860430000|2021-11-02 13:40:30|1953|1953|1951.6|1951.2|1953.4|1953|1951.4|1951|27712
1635860440000|2021-11-02 13:40:40|1951.4|1951|1950.4|1950|1951.6|1951.4|1950.4|1950|3264
1635860450000|2021-11-02 13:40:50|1950.6|1950.2|1951.2|1950.6|1951.6|1951|1950.6|1950.2|10425
1635860460000|2021-11-02 13:41:00|1951.4|1950.8|1951.2|1950.8|1951.4|1950.8|1950.4|1950.2|700
1635860470000|2021-11-02 13:41:10|1951.4|1950.6|1950.8|1950.4|1951.4|1950.8|1950.8|1950.2|436
1635860480000|2021-11-02 13:41:20|1951|1950.2|1951|1950.6|1951.2|1950.6|1950.4|1950.2|237
1635860490000|2021-11-02 13:41:30|1951.2|1950.4|1950.2|1949.6|1951.4|1950.6|1949.8|1949.4|2977
1635860500000|2021-11-02 13:41:40|1950|1949.4|1949.4|1949|1950.2|1949.6|1949.4|1949|1970
1635860510000|2021-11-02 13:41:50|1949.6|1949.2|1948.2|1947.8|1949.6|1949.2|1948.2|1947.6|4443
1635860520000|2021-11-02 13:42:00|1948.4|1948|1948.8|1948.2|1949.4|1949|1947.8|1947.4|9600
1635860530000|2021-11-02 13:42:10|1949|1948.4|1948.4|1948.2|1949.4|1949|1948.4|1948|1605
1635860540000|2021-11-02 13:42:20|1948.6|1948|1949.2|1948.8|1949.2|1948.8|1948.6|1948|4561
1635860550000|2021-11-02 13:42:30|1949.4|1949|1950.2|1949.8|1950.2|1950|1949.4|1949|2195
1635860560000|2021-11-02 13:42:40|1950.4|1950|1950.8|1950.2|1951|1950.4|1950.4|1950|5745
1635860570000|2021-11-02 13:42:50|1951.2|1950.4|1950.8|1950.4|1951.4|1950.8|1950.4|1950|2429
1635860580000|2021-11-02 13:43:00|1951|1950.6|1950.6|1950|1951.6|1951|1950.2|1950|5691
1635860590000|2021-11-02 13:43:10|1950.4|1950.2|1951|1950.4|1951.2|1950.8|1950.2|1950|530
1635860600000|2021-11-02 13:43:20|1951.2|1950.6|1950.6|1950|1951.2|1950.8|1950.6|1950|105
1635860610000|2021-11-02 13:43:30|1950.8|1950.2|1950.6|1950.2|1950.8|1950.2|1950.4|1950|500
1635860620000|2021-11-02 13:43:40|1950.4|1950|1950.2|1949.8|1951|1950.6|1949.8|1949.4|8091
1635860630000|2021-11-02 13:43:50|1950|1949.6|1950.6|1950.2|1950.8|1950.2|1949.8|1949.4|2708
1635860640000|2021-11-02 13:44:00|1950.2|1950|1950.8|1950.6|1951.4|1951|1950|1949.8|7706
1635860650000|2021-11-02 13:44:10|1950.6|1950.4|1951|1950.4|1951.4|1950.8|1950.6|1950.2|817
1635860660000|2021-11-02 13:44:20|1950.8|1950.2|1951.6|1951|1951.8|1951.4|1950.6|1950.2|682
1635860670000|2021-11-02 13:44:30|1951.8|1951.2|1952.8|1952.4|1952.8|1952.4|1951.8|1951.2|506
1635860680000|2021-11-02 13:44:40|1952.6|1952.2|1952.6|1952|1952.8|1952.4|1952.4|1951.8|3040
1635860690000|2021-11-02 13:44:50|1952.8|1952.2|1952.4|1952|1953|1952.4|1952|1951.4|636
1635860700000|2021-11-02 13:45:00|1952.2|1951.8|1950.8|1950.2|1952.2|1951.8|1950.6|1950.2|1510
1635860710000|2021-11-02 13:45:10|1950.6|1950.4|1950.4|1950|1950.8|1950.4|1950.2|1950|1793
1635860720000|2021-11-02 13:45:20|1950.2|1949.8|1950.6|1950|1950.6|1950.2|1950.2|1949.8|3586
1635860730000|2021-11-02 13:45:30|1950.4|1950.2|1951.4|1951|1951.6|1951|1950.4|1950|2761
1635860740000|2021-11-02 13:45:40|1951.6|1951.2|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|1546
1635860750000|2021-11-02 13:45:50|1951.6|1951.4|1951.8|1951.4|1952.2|1951.8|1951.6|1951.2|8994
1635860760000|2021-11-02 13:46:00|1951.6|1951.2|1953|1952.4|1953|1952.4|1951.4|1951|4761
1635860770000|2021-11-02 13:46:10|1952.8|1952.2|1953|1952.6|1953.2|1952.6|1952|1951.8|1345
1635860780000|2021-11-02 13:46:20|1952.8|1952.4|1952.8|1952.2|1953|1952.6|1952.2|1951.8|3329
1635860790000|2021-11-02 13:46:30|1952.6|1952|1952.8|1952.4|1952.8|1952.6|1952.4|1951.8|3061
1635860800000|2021-11-02 13:46:40|1953|1952.6|1953.4|1952.8|1953.8|1953.4|1953|1952.6|5334
1635860810000|2021-11-02 13:46:50|1953.2|1953|1952.6|1952.4|1953.2|1953|1952.6|1952.2|1117
1635860820000|2021-11-02 13:47:00|1953|1952.6|1953.2|1952.6|1953.2|1952.8|1952.2|1951.8|5868
1635860830000|2021-11-02 13:47:10|1953|1952.4|1953.4|1952.8|1953.4|1953.2|1952.8|1952.4|4358
1635860840000|2021-11-02 13:47:20|1953.6|1953|1952.4|1952|1953.8|1953.4|1952.2|1951.8|5931
1635860850000|2021-11-02 13:47:30|1952.6|1952.2|1953.4|1953|1953.8|1953.4|1952.6|1952.2|4070
1635860860000|2021-11-02 13:47:40|1953.6|1953.2|1953.2|1952.8|1953.8|1953.4|1953.2|1952.8|1445
1635860870000|2021-11-02 13:47:50|1953|1952.6|1953.2|1952.8|1953.4|1953|1952.8|1952.4|3186
1635860880000|2021-11-02 13:48:00|1953|1952.6|1952.2|1951.4|1953|1952.6|1951.8|1951.4|4963
1635860890000|2021-11-02 13:48:10|1952|1951.2|1951.4|1951|1952|1951.4|1951.2|1950.8|261
1635860900000|2021-11-02 13:48:20|1951.2|1950.8|1950.8|1950.4|1951.6|1951.2|1950.8|1950.4|3056
1635860910000|2021-11-02 13:48:30|1950.6|1950.2|1950.4|1949.8|1950.8|1950.4|1949.8|1949.6|2244
1635860920000|2021-11-02 13:48:40|1950.2|1949.6|1950|1949.6|1950.2|1949.8|1949.4|1949|3263
1635860930000|2021-11-02 13:48:50|1949.8|1949.2|1950|1949.6|1950|1949.8|1949.6|1949|2069
1635860940000|2021-11-02 13:49:00|1949.8|1949.8|1950.6|1950.4|1951|1950.4|1949.8|1949.8|4457
1635860950000|2021-11-02 13:49:10|1950.8|1950.2|1948.8|1948.4|1950.8|1950.2|1948.6|1948.2|17298
1635860960000|2021-11-02 13:49:20|1948.6|1948.2|1948.2|1947.8|1949|1948.6|1948|1947.8|14594
1635860970000|2021-11-02 13:49:30|1948|1947.6|1948.6|1948.2|1948.6|1948.4|1947.8|1947.4|3576
1635860980000|2021-11-02 13:49:40|1948.8|1948.4|1949|1948.6|1949.2|1948.8|1948.8|1948.4|2236
1635860990000|2021-11-02 13:49:50|1949.2|1948.8|1949.6|1949.2|1950|1949.6|1949.2|1948.8|820
1635861000000|2021-11-02 13:50:00|1949.4|1949|1949.2|1948.8|1949.4|1949|1948.6|1948.2|2999
1635861010000|2021-11-02 13:50:10|1949.4|1949|1948.8|1948.4|1949.6|1949.2|1948.8|1948.2|8348
1635861020000|2021-11-02 13:50:20|1949|1948.6|1949|1948.6|1950|1949.4|1948.8|1948.4|6776
1635861030000|2021-11-02 13:50:30|1949.2|1948.8|1948.6|1948.4|1949.4|1948.8|1948.6|1948.4|103
1635861040000|2021-11-02 13:50:40|1948.4|1948.2|1950|1949.6|1950|1949.6|1948.4|1948|3775
1635861050000|2021-11-02 13:50:50|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949|1948.6|642
1635861060000|2021-11-02 13:51:00|1949.8|1949|1950|1949.4|1950|1949.6|1949.6|1949|230
1635861070000|2021-11-02 13:51:10||1949.6||1949.6||1949.6||1949.4|0
1635861080000|2021-11-02 13:51:20|1949.8|1949.8|1950.2|1949.8|1950.6|1950.2|1949.8|1949.6|8599
1635861090000|2021-11-02 13:51:30|1950|1949.6|1949.8|1949.4|1950.2|1949.8|1949.8|1949.2|6665
1635861100000|2021-11-02 13:51:40|1950|1949.2|1950.6|1950.4|1951.2|1951|1950|1949.2|14731
1635861110000|2021-11-02 13:51:50|1950.8|1950.6|1951.2|1950.6|1951.4|1951|1950.6|1950.4|647
1635861120000|2021-11-02 13:52:00|1951|1950.8|1950.8|1950.6|1951.2|1950.8|1950.8|1950.6|695
1635861130000|2021-11-02 13:52:10|1951|1950.4|1950.6|1950.2|1951|1950.4|1950.4|1950|1963
1635861140000|2021-11-02 13:52:20|1950.4|1950|1950.2|1950|1950.4|1950|1950|1949.6|2226
1635861150000|2021-11-02 13:52:30|1950.4|1950.2|1949.4|1949|1950.4|1950.2|1949.2|1949|5555
1635861160000|2021-11-02 13:52:40|1949.6|1949.2|1949.6|1949|1950|1949.4|1949.4|1949|3460
1635861170000|2021-11-02 13:52:50|1949.4|1949.2|1950.4|1949.8|1950.4|1950|1949.4|1949.2|6660
1635861180000|2021-11-02 13:53:00|1950.2|1949.6|1949.4|1949|1950.2|1949.8|1949|1948.6|5704
1635861190000|2021-11-02 13:53:10|1949.2|1948.8|1949.4|1949|1949.4|1949.2|1949|1948.8|2351
1635861200000|2021-11-02 13:53:20|1949.6|1948.8|1949.6|1949.2|1949.8|1949.6|1949.6|1948.8|1600
1635861210000|2021-11-02 13:53:30|1949.8|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|325
1635861220000|2021-11-02 13:53:40|1949.8|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949.2|203
1635861230000|2021-11-02 13:53:50|||||||||2977
1635861240000|2021-11-02 13:54:00|1949.8|1949.6|1950.2|1949.8|1951.2|1950.8|1949.8|1949.4|15522
1635861250000|2021-11-02 13:54:10|1950.4|1950|1950.6|1950.2|1951|1950.8|1950.2|1950|5115
1635861260000|2021-11-02 13:54:20|1950.8|1950.4|1950.2|1949.6|1951|1950.6|1950|1949.4|6018
1635861270000|2021-11-02 13:54:30|1950|1949.4|1950|1949.6|1950|1949.8|1949.8|1949.2|0
1635861280000|2021-11-02 13:54:40|1949.8|1949.4|1950.4|1949.8|1950.4|1950|1949.6|1949.2|2012
1635861290000|2021-11-02 13:54:50|1950.6|1950|1950.4|1949.8|1950.6|1950.2|1949.8|1949.4|9967
1635861300000|2021-11-02 13:55:00|1950.2|1950|1950.4|1950|1950.6|1950.2|1950|1949.6|1504
1635861310000|2021-11-02 13:55:10|1950.2|1950.2|1950.6|1950.2|1951.6|1951|1950.2|1949.8|8134
1635861320000|2021-11-02 13:55:20|1950.4|1950.4|1950.4|1949.8|1950.4|1950.4|1950|1949.6|3502
1635861330000|2021-11-02 13:55:30|1950.2|1950|1950.8|1950.4|1950.8|1950.6|1949.8|1949.6|5620
1635861340000|2021-11-02 13:55:40|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.2|1950|917
1635861350000|2021-11-02 13:55:50|1950.8|1950.4|1951.2|1951|1951.4|1951|1950.8|1950.4|4293
1635861360000|2021-11-02 13:56:00|1951.4|1950.8|1950.4|1950.2|1951.4|1950.8|1950.4|1950|1317
1635861370000|2021-11-02 13:56:10|1950.6|1950|1950.2|1949.8|1950.6|1950.2|1950.2|1949.8|3348
1635861380000|2021-11-02 13:56:20|1950.4|1950|1949|1948.6|1950.4|1950|1948.8|1948.6|3593
1635861390000|2021-11-02 13:56:30|1948.8|1948.8|1949.4|1949|1949.8|1949.4|1948.8|1948.8|779
1635861400000|2021-11-02 13:56:40|1949.6|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1949|1118
1635861410000|2021-11-02 13:56:50|1949.4|1949.2|1949.4|1948.8|1949.6|1949.2|1949|1948.8|2663
1635861420000|2021-11-02 13:57:00|1949.2|1948.6|1948|1947.6|1949.4|1948.6|1948|1947.6|15613
1635861430000|2021-11-02 13:57:10|1947.8|1947.4|1947.6|1947.2|1947.8|1947.6|1947.6|1947|2666
1635861440000|2021-11-02 13:57:20|1947.4|1947|1947.4|1947.2|1947.6|1947.4|1947.2|1947|2439
1635861450000|2021-11-02 13:57:30|1947.6|1947|1947.6|1947.2|1947.8|1947.4|1947.6|1947|1832
1635861460000|2021-11-02 13:57:40|1947.8|1947.4|1948|1947.6|1948.8|1948.4|1947.6|1947.2|9296
1635861470000|2021-11-02 13:57:50|1948.2|1947.8|1948.6|1948.2|1948.8|1948.4|1948.2|1947.8|10804
1635861480000|2021-11-02 13:58:00|1948.8|1948.4|1949.2|1948.8|1949.4|1949|1948.8|1948.4|3475
1635861490000|2021-11-02 13:58:10|1949|1948.6|1948.2|1947.8|1949.2|1949|1948|1947.6|8641
1635861500000|2021-11-02 13:58:20|1948.4|1948|1948.6|1948.2|1949|1948.6|1948.4|1948|11144
1635861510000|2021-11-02 13:58:30|1948.4|1948|1948|1947.6|1948.6|1948.4|1948|1947.6|1916
1635861520000|2021-11-02 13:58:40|1947.8|1947.4|1948.6|1948|1948.6|1948.2|1947.6|1947.2|7340
1635861530000|2021-11-02 13:58:50|1948.4|1947.8|1947.8|1947.4|1948.4|1947.8|1947.4|1947.2|1305
1635861540000|2021-11-02 13:59:00|1947.6|1947.6|1947.6|1947.2|1947.6|1947.6|1947.4|1947|1124
1635861550000|2021-11-02 13:59:10|1947.8|1947.4|1947.8|1947.4|1948.4|1948|1947.4|1947.2|6159
1635861560000|2021-11-02 13:59:20|1948|1947.6|1948.8|1948.4|1948.8|1948.6|1948|1947.6|6548
1635861570000|2021-11-02 13:59:30|1949|1948.6|1949.2|1948.8|1949.4|1949|1949|1948.6|1000
1635861580000|2021-11-02 13:59:40|1949|1948.6|1948.6|1948.2|1949|1948.6|1948.2|1947.8|2198
1635861590000|2021-11-02 13:59:50|1948.8|1948|1949|1948.8|1949.2|1948.8|1948.8|1948|1431
1635861600000|2021-11-02 14:00:00|1948.8|1948.6|1949.4|1948.8|1949.8|1949.4|1948.6|1948.2|976
1635861610000|2021-11-02 14:00:10|1949.2|1948.6|1948.6|1948|1949.2|1948.6|1948.4|1948|894
1635861620000|2021-11-02 14:00:20|1948.4|1948.2|1948.6|1948.2|1948.8|1948.4|1948.2|1947.8|10899
1635861630000|2021-11-02 14:00:30|1948.8|1948.4|1948.6|1948.2|1948.8|1948.6|1948.4|1948.2|1918
1635861640000|2021-11-02 14:00:40|1948.4|1948|1948.6|1948.2|1948.6|1948.4|1948.2|1948|3766
1635861650000|2021-11-02 14:00:50|1948.4|1948|1948.6|1948.4|1948.6|1948.4|1948.4|1948|1417
1635861660000|2021-11-02 14:01:00|1948.4|1948.2|1947.2|1946.8|1948.4|1948.2|1947|1946.6|13896
1635861670000|2021-11-02 14:01:10|1947.4|1947|1947.6|1947.2|1947.6|1947.4|1947.4|1947|1840
1635861680000|2021-11-02 14:01:20|1947.4|1947|1947.8|1947.2|1947.8|1947.4|1946.6|1946.4|10960
1635861690000|2021-11-02 14:01:30|1947.6|1947.4|1948.6|1948.2|1948.8|1948.4|1947.6|1947.4|12846
1635861700000|2021-11-02 14:01:40|1948.4|1948|1948|1947.6|1948.4|1948|1947.8|1947.6|196
1635861710000|2021-11-02 14:01:50|1948.2|1947.8|1948.4|1948|1948.4|1948|1947.6|1947.2|2703
1635861720000|2021-11-02 14:02:00|1948.2|1947.8|1947.6|1947.2|1948.2|1947.8|1947.4|1947.2|8751
1635861730000|2021-11-02 14:02:10|1947.8|1947.4|1948.4|1948|1948.4|1948|1947.6|1947.2|4402
1635861740000|2021-11-02 14:02:20|1948|1947.8|1948.8|1948.4|1949|1948.4|1948|1947.8|7184
1635861750000|2021-11-02 14:02:30|1949|1948.6|1948.8|1948.4|1949.8|1949.4|1948.6|1948.2|29363
1635861760000|2021-11-02 14:02:40|1948.6|1948.2|1948.6|1948|1949.4|1948.8|1948.4|1948|7206
1635861770000|2021-11-02 14:02:50|1948.4|1948.2|1948.6|1948|1948.8|1948.4|1948.2|1948|5872
1635861780000|2021-11-02 14:03:00|1948.4|1948.2|1948.8|1948.6|1948.8|1948.6|1948.2|1947.8|12280
1635861790000|2021-11-02 14:03:10|1949|1948.4|1949.2|1948.8|1949.4|1949|1948.6|1948.4|5917
1635861800000|2021-11-02 14:03:20|1949|1948.6|1948.2|1948|1949|1948.6|1948|1947.8|5668
1635861810000|2021-11-02 14:03:30|1948|1947.8|1948|1947.4|1948.4|1948|1948|1947.4|5525
1635861820000|2021-11-02 14:03:40|1947.8|1947.2|1948.4|1947.8|1948.4|1948|1947.6|1947.2|917
1635861830000|2021-11-02 14:03:50|1948.6|1948|1948.6|1948.2|1948.8|1948.6|1948.2|1948|4353
1635861840000|2021-11-02 14:04:00|1948.8|1948.4|1949|1948.6|1949|1948.8|1948.8|1948.2|1491
1635861850000|2021-11-02 14:04:10|1948.8|1948.4|1949.4|1949|1949.6|1949.2|1948.2|1948|2606
1635861860000|2021-11-02 14:04:20|1949.6|1949.2|1950|1949.6|1950.4|1949.8|1949.6|1949.2|1724
1635861870000|2021-11-02 14:04:30|1950.2|1949.8|1950.2|1949.6|1950.2|1950|1950|1949.6|1254
1635861880000|2021-11-02 14:04:40|1950.4|1949.8|1950.4|1949.8|1950.4|1950|1949.4|1949.2|3837
1635861890000|2021-11-02 14:04:50|1950.2|1950|1950.6|1950.4|1950.6|1950.4|1950.2|1950|2969
1635861900000|2021-11-02 14:05:00|1950.8|1950.2|1950.8|1950.6|1951|1950.6|1950|1949.8|5212
1635861910000|2021-11-02 14:05:10|1951|1950.8|1951|1950.6|1951.8|1951.4|1951|1950.6|7885
1635861920000|2021-11-02 14:05:20|1951.2|1950.8|1950.4|1950|1951.2|1950.8|1950.4|1950|2704
1635861930000|2021-11-02 14:05:30|1950.2|1949.8|1950.2|1950|1950.4|1950|1950.2|1949.8|4703
1635861940000|2021-11-02 14:05:40|1950|1949.8|1949.8|1949.4|1950.2|1949.8|1949.6|1949.4|2952
1635861950000|2021-11-02 14:05:50|1949.6|1949.6|1950.4|1950|1950.6|1950.2|1949.6|1949.6|3637
1635861960000|2021-11-02 14:06:00|1950.6|1950.2|1950.6|1950|1950.6|1950.4|1950.4|1950|951
1635861970000|2021-11-02 14:06:10|1950.4|1950.2|1951|1950.6|1951.6|1951.2|1950.4|1950.2|4005
1635861980000|2021-11-02 14:06:20|1950.8|1950.8|1952|1951.8|1952|1951.8|1950.8|1950.6|753
1635861990000|2021-11-02 14:06:30|1952.2|1952|1952.6|1952|1952.8|1952.6|1951.8|1951.4|6193
1635862000000|2021-11-02 14:06:40|1952.4|1952.2|1952.4|1952|1952.6|1952.2|1952|1951.6|2722
1635862010000|2021-11-02 14:06:50|1952.6|1952.2|1952.8|1952.4|1953.2|1952.8|1952.6|1952.2|8911
1635862020000|2021-11-02 14:07:00|1953|1952.6|1954.2|1953.8|1954.2|1953.8|1952.8|1952.6|13743
1635862030000|2021-11-02 14:07:10|1954|1953.6|1954.4|1954|1954.8|1954.4|1954|1953.6|8377
1635862040000|2021-11-02 14:07:20|1954.6|1954.2|1953.8|1953.4|1954.6|1954.4|1953.4|1953|8232
1635862050000|2021-11-02 14:07:30|1953.6|1953.2|1953.8|1953.2|1953.8|1953.6|1953.6|1953.2|570
1635862060000|2021-11-02 14:07:40|1954|1953.4|1953.8|1953.4|1954|1953.8|1953.2|1952.8|6294
1635862070000|2021-11-02 14:07:50|1953.6|1953.2|1952.8|1952.4|1953.6|1953.2|1952.8|1952.4|4701
1635862080000|2021-11-02 14:08:00|1953|1952.6|1953.4|1953|1953.6|1953.2|1952.8|1952.4|4276
1635862090000|2021-11-02 14:08:10|1953.2|1952.8|1953.2|1952.8|1953.6|1953.4|1953|1952.8|3214
1635862100000|2021-11-02 14:08:20|1953.4|1953|1953.6|1953.2|1953.8|1953.4|1953|1952.8|1147
1635862110000|2021-11-02 14:08:30|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1952.8|439
1635862120000|2021-11-02 14:08:40|1953.4|1953|1952.6|1952.2|1953.4|1953|1952.4|1952|5568
1635862130000|2021-11-02 14:08:50||1952.4||1952||1952.4||1952|0
1635862140000|2021-11-02 14:09:00|1952.4|1951.8|1952.8|1952.4|1953|1952.6|1952.2|1951.8|7108
1635862150000|2021-11-02 14:09:10|1953|1952.6|1952.8|1952.4|1953.2|1952.8|1952.6|1952.4|504
1635862160000|2021-11-02 14:09:20|1952.6|1952.6|1953.2|1952.8|1953.6|1953.2|1952.6|1952.6|5552
1635862170000|2021-11-02 14:09:30|1953.4|1953|1953.6|1953|1953.6|1953.4|1953.4|1952.8|4768
1635862180000|2021-11-02 14:09:40|1953.8|1953.2|1953.4|1953|1953.8|1953.4|1953.2|1953|749
1635862190000|2021-11-02 14:09:50|1953.6|1953.2|1954.2|1953.6|1954.4|1954|1953.4|1953|6484
1635862200000|2021-11-02 14:10:00|1954.4|1953.8|1954.4|1954.2|1955|1954.6|1954.4|1953.8|705
1635862210000|2021-11-02 14:10:10|1954.6|1954.4|1955.6|1955.2|1955.8|1955.4|1954.6|1954.4|3785
1635862220000|2021-11-02 14:10:20|1955.4|1955|1955|1954.8|1955.4|1955|1955|1954.8|4395
1635862230000|2021-11-02 14:10:30|1955.2|1955|1955.4|1955|1955.6|1955.2|1955.2|1954.8|3662
1635862240000|2021-11-02 14:10:40|1955.6|1955.2|1956|1955.6|1956|1955.8|1955.6|1955.2|3500
1635862250000|2021-11-02 14:10:50|1955.8|1955.8|1955.8|1955.4|1956.6|1956.2|1955.6|1955.2|30008
1635862260000|2021-11-02 14:11:00|1955.6|1955.2|1954.6|1954|1955.6|1955.2|1953.8|1953|5403
1635862270000|2021-11-02 14:11:10|1954.4|1953.8|1954.2|1953.6|1954.4|1954|1953.6|1953.4|7914
1635862280000|2021-11-02 14:11:20|1954|1953.8|1954|1953.6|1954.2|1953.8|1953.4|1953|2705
1635862290000|2021-11-02 14:11:30|1953.8|1953.4|1953.4|1953|1954|1953.8|1953.4|1953|3725
1635862300000|2021-11-02 14:11:40|1953.6|1953.2|1953.8|1953.4|1954.2|1953.8|1953.4|1953|2054
1635862310000|2021-11-02 14:11:50|1954|1953.2|1953.4|1953.2|1954|1953.4|1953.4|1953.2|15520
1635862320000|2021-11-02 14:12:00|1953.2|1952.8|1953.8|1953.4|1954|1953.6|1953.2|1952.8|7097
1635862330000|2021-11-02 14:12:10|1954|1953.6|1954|1953.6|1954.4|1954|1953.8|1953.6|2402
1635862340000|2021-11-02 14:12:20|1953.8|1953.4|1953|1952.8|1954|1953.6|1953|1952.8|5334
1635862350000|2021-11-02 14:12:30|1953.2|1953|1953.2|1952.8|1953.4|1953.2|1952.6|1952.4|3967
1635862360000|2021-11-02 14:12:40|1953.4|1952.6|1953.6|1953|1953.6|1953.4|1953|1952.6|4722
1635862370000|2021-11-02 14:12:50|1953.4|1953.2|1953.8|1953.4|1953.8|1953.4|1953|1952.6|5772
1635862380000|2021-11-02 14:13:00|1953.6|1953.2|1954|1953.4|1954|1953.6|1953.4|1952.8|2842
1635862390000|2021-11-02 14:13:10|1953.8|1953.2|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|2308
1635862400000|2021-11-02 14:13:20|1953.8|1953.4|1954.2|1954|1954.8|1954.4|1953.8|1953.4|4674
1635862410000|2021-11-02 14:13:30|1954|1953.8|1954.4|1953.8|1954.4|1953.8|1953.4|1953|3860
1635862420000|2021-11-02 14:13:40|1954.2|1954|1954.4|1954|1954.8|1954.4|1953.6|1953.4|14074
1635862430000|2021-11-02 14:13:50|1954.6|1953.8|1955.2|1954.8|1955.6|1955.2|1954.4|1953.8|8485
1635862440000|2021-11-02 14:14:00|1955.4|1955|1955|1954.8|1955.6|1955.2|1955|1954.8|4134
1635862450000|2021-11-02 14:14:10|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.4|1954|2699
1635862460000|2021-11-02 14:14:20|1954.6|1954.2|1955.6|1955.2|1955.6|1955.4|1954.6|1954.2|5155
1635862470000|2021-11-02 14:14:30|1955.4|1955.4|1955.4|1954.8|1955.6|1955.4|1955.2|1954.8|6309
1635862480000|2021-11-02 14:14:40|1955.2|1955|1955|1954.4|1955.6|1955.2|1954.8|1954.4|1079
1635862490000|2021-11-02 14:14:50|1954.8|1954.2|1954.6|1954.2|1955|1954.4|1954.6|1954.2|935
1635862500000|2021-11-02 14:15:00|1954.8|1954.4|1955.6|1955.2|1955.6|1955.4|1954.8|1954.4|9841
1635862510000|2021-11-02 14:15:10|1955.8|1955.4|1955.6|1955.4|1956.6|1956.2|1955.6|1955.4|6419
1635862520000|2021-11-02 14:15:20|1955.8|1955.6|1955|1954.6|1955.8|1955.6|1955|1954.6|2282
1635862530000|2021-11-02 14:15:30|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.6|1954.4|2084
1635862540000|2021-11-02 14:15:40|1955.2|1954.8|1954.8|1954.6|1955.2|1955|1954.8|1954.6|1100
1635862550000|2021-11-02 14:15:50|1955|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.6|3302
1635862560000|2021-11-02 14:16:00|1955.4|1955|1956.2|1955.6|1956.2|1956|1955.4|1955|4031
1635862570000|2021-11-02 14:16:10|1956.4|1955.8|1956.2|1955.8|1956.8|1956.6|1956|1955.6|6476
1635862580000|2021-11-02 14:16:20|1956.4|1956|1956.6|1956|1956.6|1956.2|1956.2|1955.8|5985
1635862590000|2021-11-02 14:16:30|1956.4||1956.4||1956.6||1956.4||200
1635862600000|2021-11-02 14:16:40|1956.2|1955.8|1956.2|1956|1956.4|1956.2|1956.2|1955.8|5798
1635862610000|2021-11-02 14:16:50|1956|1955.8|1956.2|1956|1956.4|1956|1955.8|1955.6|4482
1635862620000|2021-11-02 14:17:00|1956.4|1956.2|1957.8|1957.4|1958|1957.6|1956.4|1956.2|4169
1635862630000|2021-11-02 14:17:10|1957.6|1957.2|1957.4|1957|1957.6|1957.4|1957.2|1956.8|2220
1635862640000|2021-11-02 14:17:20|1957.2|1956.8|1957.8|1957.2|1958|1957.8|1956.8|1956.4|6558
1635862650000|2021-11-02 14:17:30|1957.6|1957|1957.6|1957.4|1957.6|1957.4|1957.2|1956.8|3503
1635862660000|2021-11-02 14:17:40|1957.4|1957.2|1957.6|1957.4|1957.6|1957.4|1957.2|1956.8|4978
1635862670000|2021-11-02 14:17:50|1957.4|1957.2|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|1065
1635862680000|2021-11-02 14:18:00|1957.4||1957.6||1957.8||1957.4||130
1635862690000|2021-11-02 14:18:10|1957.4|1957|1958.2|1958|1958.4|1958|1957.4|1957|3396
1635862700000|2021-11-02 14:18:20|1958.4|1957.8|1958.4|1958.2|1958.8|1958.4|1958|1957.8|2272
1635862710000|2021-11-02 14:18:30|1958.6|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|1688
1635862720000|2021-11-02 14:18:40|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.6|1958.2|1824
1635862730000|2021-11-02 14:18:50|1958.6|1958.2|1958|1957.8|1958.8|1958.4|1957.6|1957.4|6136
1635862740000|2021-11-02 14:19:00|1957.8|1957.6|1957.8|1957.4|1957.8|1957.6|1957.8|1957.4|1000
1635862750000|2021-11-02 14:19:10|1958|1957.6|1956.8|1956.2|1958|1957.6|1956.8|1956.2|2964
1635862760000|2021-11-02 14:19:20|1957|1956.4|1957.2|1957|1957.2|1957|1956.8|1956.4|5924
1635862770000|2021-11-02 14:19:30|1957|1956.8|1957.8|1957.4|1957.8|1957.6|1957|1956.6|1853
1635862780000|2021-11-02 14:19:40|1957.6|1957.6|1958|1957.6|1958|1957.8|1957.6|1957.6|2231
1635862790000|2021-11-02 14:19:50|1957.8||1957.8||1958||1957.8||0
1635862800000|2021-11-02 14:20:00|1958|1957.8|1958.8|1958.6|1958.8|1958.6|1957.8|1957.8|11308
1635862810000|2021-11-02 14:20:10|1958.6|1958.2|1958.4|1958|1958.8|1958.6|1958.4|1958|7818
1635862820000|2021-11-02 14:20:20|1958.2|1958.2|1958|1957.6|1958.2|1958.2|1958|1957.6|768
1635862830000|2021-11-02 14:20:30|1957.8|1957.4|1957.6|1957.2|1958|1957.6|1957.4|1957|1013
1635862840000|2021-11-02 14:20:40|1957.4|1957|1957.8|1957.2|1957.8|1957.4|1957|1956.6|1848
1635862850000|2021-11-02 14:20:50|1957.6|1957.4|1956.8|1956.4|1957.6|1957.4|1956.8|1956.4|1419
1635862860000|2021-11-02 14:21:00|1956.6|1956.2|1955.6|1955.2|1956.6|1956.2|1955.4|1955.2|2403
1635862870000|2021-11-02 14:21:10|1955.8|1955.4|1955.2|1954.8|1955.8|1955.4|1955.2|1954.8|14118
1635862880000|2021-11-02 14:21:20|1955.4|1955|1955.8|1955.4|1956|1955.4|1955.4|1955|1517
1635862890000|2021-11-02 14:21:30|1956|1955.6|1956.4|1956|1956.4|1956|1955.8|1955.6|1383
1635862900000|2021-11-02 14:21:40|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.6|200
1635862910000|2021-11-02 14:21:50|1956.4|1956|1956.6|1956.2|1957|1956.6|1956.4|1956|0
1635862920000|2021-11-02 14:22:00|1956.4|1956|1956.2|1955.8|1956.4|1956.2|1956|1955.6|4805
1635862930000|2021-11-02 14:22:10|1956|1956|1955.4|1955|1956.2|1956|1955.4|1954.8|13834
1635862940000|2021-11-02 14:22:20|1955.6|1955.2|1955.4|1955|1955.8|1955.6|1955.4|1954.8|3417
1635862950000|2021-11-02 14:22:30|1955.2|1954.8|1956.2|1955.8|1956.2|1955.8|1955|1954.8|1461
1635862960000|2021-11-02 14:22:40|1956|1955.6|1956.6|1956.4|1956.8|1956.6|1956|1955.6|3888
1635862970000|2021-11-02 14:22:50|1956.8|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.6|693
1635862980000|2021-11-02 14:23:00|1956.8|1956.4|1956.2|1955.8|1957|1956.4|1956.2|1955.8|207
1635862990000|2021-11-02 14:23:10|1956|1955.6|1956|1955.4|1956|1955.8|1955.6|1955.2|2073
1635863000000|2021-11-02 14:23:20|1955.8|1955.6|1955.6|1955.2|1956|1955.8|1955.6|1955.2|448
1635863010000|2021-11-02 14:23:30|1955.4|1955|1955.2|1954.6|1955.4|1955|1954.8|1954.4|734
1635863020000|2021-11-02 14:23:40|1955|1954.8|1955.2|1954.6|1955.2|1954.8|1954.8|1954.6|3034
1635863030000|2021-11-02 14:23:50|1955|1954.8|1955.4|1955|1955.8|1955.4|1955|1954.8|17161
1635863040000|2021-11-02 14:24:00|1955.2|1954.8|1955.4|1955|1955.4|1955|1954.8|1954.4|12917
1635863050000|2021-11-02 14:24:10|1955.2|1954.8|1955.2|1955|1955.8|1955.4|1954.8|1954.4|11185
1635863060000|2021-11-02 14:24:20|1955|1954.6|1954.8|1954.2|1955|1954.6|1954.4|1954|2497
1635863070000|2021-11-02 14:24:30|1955|1954.4|1955.6|1955.2|1955.8|1955.4|1955|1954.4|1635
1635863080000|2021-11-02 14:24:40|1955.4|1955|1955.4|1955|1955.4|1955|1955.2|1954.8|7046
1635863090000|2021-11-02 14:24:50|1955.2|1954.8|1955.2|1955|1955.4|1955|1955.2|1954.8|2280
1635863100000|2021-11-02 14:25:00|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1954.8|6561
1635863110000|2021-11-02 14:25:10|1955.4|1954.8|1955.8|1955.4|1955.8|1955.6|1955.4|1954.8|7816
1635863120000|2021-11-02 14:25:20|1956|1955.6|1956.8|1956.4|1956.8|1956.4|1956|1955.6|1108
1635863130000|2021-11-02 14:25:30|1957|1956.2|1957|1956.6|1957.2|1956.8|1956.8|1956.2|659
1635863140000|2021-11-02 14:25:40|1956.8|1956.4|1956.8|1956.6|1956.8|1956.6|1956.4|1955.8|2869
1635863150000|2021-11-02 14:25:50|1956.6|1956.4|1956.6|1956.2|1956.8|1956.4|1956.4|1956.2|1068
1635863160000|2021-11-02 14:26:00|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.8|1956.2|4330
1635863170000|2021-11-02 14:26:10|1957.2|1956.8|1957|1956.6|1957.4|1957|1957|1956.6|150
1635863180000|2021-11-02 14:26:20|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1956.8|1956.6|5131
1635863190000|2021-11-02 14:26:30|1957|1956.6|1957|1956.6|1957.2|1956.6|1957|1956.6|597
1635863200000|2021-11-02 14:26:40|1956.8|1956.4|1957.2|1956.8|1957.2|1956.8|1956.6|1956.2|9180
1635863210000|2021-11-02 14:26:50|1957|1956.6|1956.6|1956.2|1957.2|1956.8|1956.6|1956.2|1781
1635863220000|2021-11-02 14:27:00|1956.8|1956.4|1957|1956.4|1957|1956.6|1956.4|1956|6102
1635863230000|2021-11-02 14:27:10|1956.8|1956.6|1956.8|1956.6|1957|1956.8|1956.6|1956.6|1470
1635863240000|2021-11-02 14:27:20|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.8|1956.6|680
1635863250000|2021-11-02 14:27:30|1957|1956.8|1955.8|1955.6|1957.2|1957|1955.8|1955.4|13058
1635863260000|2021-11-02 14:27:40|1955.6|1955.4|1954.8|1954.4|1955.8|1955.4|1954.8|1954.4|36343
1635863270000|2021-11-02 14:27:50|1954.6|1954.2|1955|1954.8|1955.2|1954.8|1954.4|1954.2|11261
1635863280000|2021-11-02 14:28:00|1954.8|1954.6|1955.2|1954.8|1955.2|1954.8|1954.8|1954.6|10150
1635863290000|2021-11-02 14:28:10|1955|1955|1954.6|1954.2|1955.4|1955.2|1954.4|1954|3277
1635863300000|2021-11-02 14:28:20|1954.4|1954|1954.8|1954.4|1955|1954.4|1953.6|1953.4|8906
1635863310000|2021-11-02 14:28:30|1954.6|1954.6|1955|1954.4|1955.4|1955.2|1954.6|1954.4|3513
1635863320000|2021-11-02 14:28:40|1954.8|1954.6|1955|1954.4|1955|1954.6|1954.6|1954.4|1510
1635863330000|2021-11-02 14:28:50|1954.8|1954.6|1954.2|1953.6|1954.8|1954.8|1954|1953.6|3220
1635863340000|2021-11-02 14:29:00|1954.4|1953.8|1953.8|1953.6|1954.4|1954|1953.8|1953.4|2507
1635863350000|2021-11-02 14:29:10|1953.6|1953.4|1953.8|1953.4|1953.8|1953.6|1953.2|1953|7033
1635863360000|2021-11-02 14:29:20|1954|1953.6|1954.2|1953.8|1954.4|1953.8|1954|1953.6|2244
1635863370000|2021-11-02 14:29:30|1954|1953.6|1953.8|1953.4|1954|1953.8|1953.4|1953.2|7033
1635863380000|2021-11-02 14:29:40|1953.6|1953.2|1954|1953.4|1954|1953.6|1953.4|1953|3408
1635863390000|2021-11-02 14:29:50|1953.8|1953.6|1953.6|1953|1954|1953.6|1953.4|1953|4239
1635863400000|2021-11-02 14:30:00|1953.4|1953.2|1952.8|1952.6|1953.4|1953.2|1952.8|1952.4|3023
1635863410000|2021-11-02 14:30:10|1953|1952.4|1952.8|1952.4|1953|1952.8|1952.4|1952|12575
1635863420000|2021-11-02 14:30:20|1953|1952.6|1953|1952.8|1953.4|1953.2|1953|1952.6|3573
1635863430000|2021-11-02 14:30:30|1953.2|1953|1953.2|1952.8|1953.4|1953.2|1952.8|1952.6|8698
1635863440000|2021-11-02 14:30:40|1953.4|1953|1953.8|1953.6|1953.8|1953.6|1953.4|1953|1663
1635863450000|2021-11-02 14:30:50|1954|1953.4|1953.8|1953.6|1954.2|1953.8|1953.6|1953.4|10239
1635863460000|2021-11-02 14:31:00|1954|1953.8|1954|1953.8|1954|1953.8|1953.6|1953.4|9745
1635863470000|2021-11-02 14:31:10|1954.2|1954|1954.8|1954.4|1955|1954.4|1954|1953.8|8874
1635863480000|2021-11-02 14:31:20|1954.6|1954.6|1955.6|1955.2|1955.6|1955.2|1954.6|1954.4|2664
1635863490000|2021-11-02 14:31:30|1955.4|1955|1956.2|1955.6|1956.2|1955.8|1955.2|1954.8|10014
1635863500000|2021-11-02 14:31:40|1956|1955.8|1955.6|1955.2|1956|1955.8|1955.4|1955|2627
1635863510000|2021-11-02 14:31:50|1955.4|1955|1955.6|1955.2|1955.8|1955.4|1955.4|1955|1950
1635863520000|2021-11-02 14:32:00|1955.4|1955.4|1955.2|1955|1955.6|1955.4|1955.2|1955|8739
1635863530000|2021-11-02 14:32:10|1955.4|1955.2|1955.8|1955.6|1956|1955.8|1955.4|1955|7053
1635863540000|2021-11-02 14:32:20|1955.6|1955.4|1956.2|1955.8|1956.6|1956.2|1955.6|1955.2|6117
1635863550000|2021-11-02 14:32:30|1956.4|1956|1956.8|1956.6|1956.8|1956.6|1956.4|1956|1213
1635863560000|2021-11-02 14:32:40|1956.6|1956.4|1956.2|1956|1956.6|1956.6|1956|1955.8|8783
1635863570000|2021-11-02 14:32:50|1956.4|1956.2|1955.6|1955.2|1956.4|1956.2|1955.2|1955|2653
1635863580000|2021-11-02 14:33:00|1955.4|1955.4|1955.4|1955|1955.4|1955.4|1955|1954.8|8004
1635863590000|2021-11-02 14:33:10|1955.2|1954.8|1955.2|1955|1955.2|1955|1954.8|1954.6|6523
1635863600000|2021-11-02 14:33:20|1955.4|1955.2|1955|1954.6|1955.6|1955.2|1954.8|1954.6|10444
1635863610000|2021-11-02 14:33:30|1954.8|1954.8|1955.6|1955.2|1955.8|1955.4|1954.8|1954.8|5129
1635863620000|2021-11-02 14:33:40|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|918
1635863630000|2021-11-02 14:33:50|1956|1955.4|1956|1955.8|1956.2|1955.8|1956|1955.4|1157
1635863640000|2021-11-02 14:34:00|||||||||668
1635863650000|2021-11-02 14:34:10|1955.8|1955.6|1955.6|1955.2|1956|1955.8|1955.4|1955.2|7622
1635863660000|2021-11-02 14:34:20|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|103
1635863670000|2021-11-02 14:34:30|1955.8|1955.4|1955.6|1955.2|1956|1955.6|1955.6|1955.2|905
1635863680000|2021-11-02 14:34:40|1955.8|1955.4|1955.8|1955.6|1956|1955.6|1955.6|1955.2|1731
1635863690000|2021-11-02 14:34:50|1956|1955.8|1956.2|1955.8|1956.6|1956.2|1956|1955.6|2432
1635863700000|2021-11-02 14:35:00|1956|1956|1956.4|1956.2|1956.6|1956.2|1956|1956|358
1635863710000|2021-11-02 14:35:10|1956.2|1956|1955.8|1955.6|1956.2|1956|1955.8|1955.4|3765
1635863720000|2021-11-02 14:35:20|1956|1955.8|1956|1955.6|1956.2|1955.8|1955.8|1955.6|1255
1635863730000|2021-11-02 14:35:30|1955.8|1955.8|1955.8|1955.6|1955.8|1955.8|1955.8|1955.6|66
1635863740000|2021-11-02 14:35:40|1955.6|1955.4|1956.6|1956.2|1956.6|1956.2|1955.6|1955.2|16160
1635863750000|2021-11-02 14:35:50|1956.4|1956|1956.8|1956.4|1956.8|1956.4|1956.2|1955.8|1800
1635863760000|2021-11-02 14:36:00|1956.6|1956.2|1955.8|1955.4|1956.8|1956.4|1955.6|1955.2|2405
1635863770000|2021-11-02 14:36:10|1955.6|1955.2|1955.8|1955.4|1956.2|1955.8|1955.6|1955.2|1741
1635863780000|2021-11-02 14:36:20|1956|1955.6|1956.2|1956|1956.2|1956|1955.8|1955.4|2985
1635863790000|2021-11-02 14:36:30|1956.4|1956.2|1956.4|1956|1956.6|1956.2|1956.4|1956|654
1635863800000|2021-11-02 14:36:40|1956.2|1955.8|1956.6|1956.2|1956.6|1956.2|1956|1955.8|11424
1635863810000|2021-11-02 14:36:50|1956.4|1956|1957|1956.8|1957|1956.8|1956.2|1956|607
1635863820000|2021-11-02 14:37:00|1957.2|1957|1957.8|1957.4|1958|1957.6|1957.2|1957|2360
1635863830000|2021-11-02 14:37:10|1957.6|1957.2|1957.8|1957.6|1957.8|1957.6|1957.6|1957.2|2088
1635863840000|2021-11-02 14:37:20|1957.6|1957.4|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|2580
1635863850000|2021-11-02 14:37:30|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|11605
1635863860000|2021-11-02 14:37:40|1957.4|1957.2|1957.2|1957|1957.4|1957.4|1957|1956.8|3181
1635863870000|2021-11-02 14:37:50|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.6|1956.2|1078
1635863880000|2021-11-02 14:38:00|1957|1956.8|1957.2|1957|1957.4|1957|1957|1956.6|4727
1635863890000|2021-11-02 14:38:10|1957.4|1956.8|1957.4|1957|1957.4|1957|1957|1956.8|4797
1635863900000|2021-11-02 14:38:20|1957.2|1957.2|1957.4|1956.8|1957.4|1957.2|1957.2|1956.8|384
1635863910000|2021-11-02 14:38:30|1957.6|1957|1957.6|1957.2|1957.8|1957.4|1957.6|1957|2495
1635863920000|2021-11-02 14:38:40|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|1
1635863930000|2021-11-02 14:38:50|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|201
1635863940000|2021-11-02 14:39:00|1958.2|1958|1959.2|1958.8|1959.4|1959|1958.2|1958|5225
1635863950000|2021-11-02 14:39:10|1959|1958.6|1958.6|1958.2|1959|1958.6|1958.4|1958|1655
1635863960000|2021-11-02 14:39:20|1958.8|1958.4|1959.2|1958.8|1959.2|1958.8|1958.4|1958.2|403
1635863970000|2021-11-02 14:39:30|1959|1958.6|1959|1958.8|1959|1958.8|1959|1958.6|1
1635863980000|2021-11-02 14:39:40|1958.8|1958.6|1958|1957.4|1958.8|1958.6|1957.8|1957.4|10009
1635863990000|2021-11-02 14:39:50|1958.2|1957.6|1957.6|1957.2|1958.2|1957.8|1957.6|1957.2|914
1635864000000|2021-11-02 14:40:00|1957.8|1957.4|1957.6|1957.2|1958|1957.6|1957.4|1957.2|2885
1635864010000|2021-11-02 14:40:10|1957.4|1957|1957.4|1957|1957.4|1957.2|1956.6|1956.2|9595
1635864020000|2021-11-02 14:40:20|1957.6|1957.2|1957.8|1957.4|1958|1957.8|1957.6|1957.2|2942
1635864030000|2021-11-02 14:40:30|1958|1957.6|1958|1957.6|1958.4|1958.2|1957.8|1957.6|4247
1635864040000|2021-11-02 14:40:40|1957.8|1957.4|1958.2|1957.8|1958.2|1957.8|1957.6|1957.2|501
1635864050000|2021-11-02 14:40:50|1958|1958|1957.6|1957.2|1958.4|1958|1957.4|1957.2|6466
1635864060000|2021-11-02 14:41:00|1957.4|1957|1957.6|1957.4|1957.8|1957.6|1957.2|1956.8|3278
1635864070000|2021-11-02 14:41:10|1957.4|1957.2|1956.8|1956.4|1957.4|1957.4|1956.8|1956.4|178
1635864080000|2021-11-02 14:41:20|1957|1956.6|1957|1956.6|1957.2|1956.6|1956.8|1956.6|1739
1635864090000|2021-11-02 14:41:30|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957.2|1956.8|1983
1635864100000|2021-11-02 14:41:40||1956.6||1956.6||1956.6||1956.6|0
1635864120000|2021-11-02 14:42:00|1957|1956.4|1956.8|1956.6|1957|1956.6|1956.8|1956.4|6173
1635864130000|2021-11-02 14:42:10|1957|1956.8|1957.2|1957|1957.6|1957.4|1957|1956.8|11250
1635864140000|2021-11-02 14:42:20|1957.4|1957.2|1958|1957.6|1958|1957.6|1957.4|1957.2|2665
1635864150000|2021-11-02 14:42:30||1957.8||1957.8||1957.8||1957.6|2837
1635864160000|2021-11-02 14:42:40|1958.2|1958|1958.4|1957.8|1958.4|1958|1958|1957.8|3257
1635864170000|2021-11-02 14:42:50|1958.2||1958||1958.2||1958||6127
1635864180000|2021-11-02 14:43:00|1958.2|1958|1958.6|1958.2|1958.6|1958.4|1958|1957.8|5313
1635864190000|2021-11-02 14:43:10|1958.8|1958.4|1959.4|1959|1959.4|1959|1958.8|1958.4|1125
1635864200000|2021-11-02 14:43:20|1959.2|1959.2|1958.6|1958.4|1959.2|1959.2|1958.6|1958.4|7278
1635864210000|2021-11-02 14:43:30|1958.4|1958.2|1958.2|1957.6|1958.4|1958.2|1957.8|1957.4|4960
1635864220000|2021-11-02 14:43:40|1958.4|1958|1957|1956.6|1958.8|1958.4|1957|1956.6|26963
1635864230000|2021-11-02 14:43:50|1957.2|1956.8|1955.6|1955.2|1957.2|1957|1955.4|1955.2|14949
1635864240000|2021-11-02 14:44:00|1955.4|1955.4|1956.4|1955.8|1956.4|1956|1955.4|1955.2|6855
1635864250000|2021-11-02 14:44:10|1956.2|1956|1956|1955.6|1956.4|1956|1955.8|1955.4|3431
1635864260000|2021-11-02 14:44:20|1956.2|1955.8|1955.2|1954.8|1956.2|1956|1955|1954.8|3961
1635864270000|2021-11-02 14:44:30|1955|1954.6|1955.2|1954.8|1955.2|1955|1954.6|1954.4|5573
1635864280000|2021-11-02 14:44:40|1955|1954.6|1954.6|1954.4|1955.2|1954.8|1954.6|1954.4|5648
1635864290000|2021-11-02 14:44:50|1954.4|1954.2|1954.6|1954|1954.8|1954.4|1954.4|1954|7961
1635864300000|2021-11-02 14:45:00|1954.8|1954.2|1955.2|1955|1955.2|1955|1954.8|1954.2|1283
1635864310000|2021-11-02 14:45:10|1955.4|1955.2|1955.8|1955.4|1956|1955.4|1955.4|1955|565
1635864320000|2021-11-02 14:45:20|1955.6|1955.6|1955.4|1955|1956|1955.6|1955.4|1955|104
1635864330000|2021-11-02 14:45:30|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|400
1635864340000|2021-11-02 14:45:40|1955.2|1954.8|1955.6|1955|1955.6|1955.4|1955.2|1954.8|732
1635864350000|2021-11-02 14:45:50|1955.4|1955.2|1955|1954.8|1955.6|1955.2|1955|1954.6|4574
1635864360000|2021-11-02 14:46:00||1954.4||1954.8||1954.8||1954.4|1394
1635864370000|2021-11-02 14:46:10|1955.2|1955|1955.6|1955.4|1955.6|1955.4|1955.2|1955|1350
1635864380000|2021-11-02 14:46:20|1955.8|1955.2|1956|1955.8|1956.2|1955.8|1955.6|1955.2|1686
1635864390000|2021-11-02 14:46:30|1956.2|1956|1956.2|1956|1956.4|1956|1956.2|1956|503
1635864400000|2021-11-02 14:46:40|1956.4|1956.2|1956.4|1956.2|1956.8|1956.4|1956.4|1956|1304
1635864410000|2021-11-02 14:46:50|1956.2|1955.8|1956.8|1956.4|1956.8|1956.4|1956.2|1955.8|1409
1635864420000|2021-11-02 14:47:00|1956.6|1956.2|1957|1956.8|1957|1956.8|1956.4|1956|819
1635864430000|2021-11-02 14:47:10|1956.8|1956.6|1956.8|1956.4|1957|1956.8|1956.6|1956.4|833
1635864440000|2021-11-02 14:47:20|1957|1956.6|1956.6|1956.4|1957|1956.8|1956.6|1956.4|1675
1635864450000|2021-11-02 14:47:30|1956.4|1956.2|1956.4|1956|1956.4|1956.2|1956.2|1955.6|4216
1635864460000|2021-11-02 14:47:40|1956.2|1955.8|1956.4|1956|1956.6|1956.2|1956.2|1955.8|2887
1635864470000|2021-11-02 14:47:50|1956.6||1956.4||1956.6||1956.4||0
1635864480000|2021-11-02 14:48:00|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|427
1635864490000|2021-11-02 14:48:10|1956.8|1956.4|1957|1956.8|1957|1956.8|1956.8|1956.2|1357
1635864500000|2021-11-02 14:48:20|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|105
1635864510000|2021-11-02 14:48:30|1957|1956.6|1956.6|1956.4|1957|1956.8|1956.4|1956.2|16806
1635864520000|2021-11-02 14:48:40|1956.8||1956.8||1956.8||1956.8||0
1635864530000|2021-11-02 14:48:50|1956.6|1956.2|1955.8|1955.6|1956.6|1956.4|1955.8|1955.6|10197
1635864540000|2021-11-02 14:49:00|1955.6|1955.4|1955.2|1954.8|1955.6|1955.4|1955|1954.6|2967
1635864550000|2021-11-02 14:49:10|1955|1955|1955.4|1955.2|1955.4|1955.2|1955|1955|521
1635864560000|2021-11-02 14:49:20|1955.6|1955.4|1956.2|1955.8|1956.2|1955.8|1955.6|1955.4|3325
1635864570000|2021-11-02 14:49:30|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.4|2350
1635864580000|2021-11-02 14:49:40|1955.6|1955|1956|1955.6|1956|1955.6|1955.2|1955|9477
1635864590000|2021-11-02 14:49:50|1955.8|1955.8|1956.4|1956|1956.6|1956.2|1955.8|1955.8|3423
1635864600000|2021-11-02 14:50:00|1956.2|1955.8|1956.6|1956.2|1956.6|1956.4|1956.2|1955.8|4231
1635864610000|2021-11-02 14:50:10|1956.8|1956.4|1956.6|1956.4|1956.8|1956.4|1956.6|1956.4|1303
1635864620000|2021-11-02 14:50:20|1956.4|1956.2|1955.8|1955.4|1956.4|1956.2|1955.8|1955.4|3010
1635864630000|2021-11-02 14:50:30|1955.6|1955.2|1955.2|1954.8|1955.6|1955.4|1955|1954.8|10626
1635864640000|2021-11-02 14:50:40|1955|1954.6|1956.2|1955.8|1956.2|1955.8|1955|1954.6|7296
1635864650000|2021-11-02 14:50:50|1956|1955.6|1955.8|1955.4|1956.2|1955.8|1955.6|1955.4|2780
1635864660000|2021-11-02 14:51:00|1956|1955.2|1956|1955.6|1956|1955.8|1956|1955.2|306
1635864670000|2021-11-02 14:51:10|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|285
1635864680000|2021-11-02 14:51:20|1956|1956|1956.2|1956|1957|1956.6|1956|1956|3170
1635864690000|2021-11-02 14:51:30|1956.4|1956.2|1957|1956.6|1957|1956.6|1956.2|1956|3013
1635864700000|2021-11-02 14:51:40|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|400
1635864710000|2021-11-02 14:51:50|1956.4|1956|1956.4|1956|1956.4|1956|1956.2|1956|801
1635864720000|2021-11-02 14:52:00|1956.2|1956.2|1956.6|1956.4|1956.6|1956.4|1956.2|1956.2|4185
1635864730000|2021-11-02 14:52:10|1956.8|1956.6|1957|1956.8|1957|1956.8|1956.8|1956.6|590
1635864740000|2021-11-02 14:52:20|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|753
1635864750000|2021-11-02 14:52:30|1957|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.6|1046
1635864760000|2021-11-02 14:52:40|1957.2|1956.8|1957.2|1957|1957.6|1957.4|1957|1956.8|2290
1635864770000|2021-11-02 14:52:50|1957|1956.8|1957.4|1957|1957.4|1957.2|1957|1956.8|1307
1635864780000|2021-11-02 14:53:00|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|2402
1635864790000|2021-11-02 14:53:10|1957.4|1957|1958|1957.6|1958.2|1957.8|1957.4|1957|7867
1635864800000|2021-11-02 14:53:20|1957.8|1957.4|1957.2|1956.8|1958|1957.6|1957|1956.8|8564
1635864810000|2021-11-02 14:53:30|1957.4|1957|1957.4|1957|1957.4|1957.2|1957|1956.8|3557
1635864820000|2021-11-02 14:53:40|1957.2|1956.8|1957.6|1957.4|1957.6|1957.4|1957.2|1956.8|4610
1635864830000|2021-11-02 14:53:50|1957.8|1957.6|1958.4|1958.2|1958.6|1958.2|1957.8|1957.6|1211
1635864840000|2021-11-02 14:54:00|1958.2|1958|1958|1957.6|1958.2|1958.2|1957.8|1957.4|5898
1635864850000|2021-11-02 14:54:10||1957.8||1957.6||1957.8||1957.6|0
1635864860000|2021-11-02 14:54:20|1958.2|1957.8|1958.2|1958|1958.4|1958.2|1958.2|1957.8|4485
1635864870000|2021-11-02 14:54:30|1958|1957.8|1958.2|1958|1958.2|1958|1958|1957.8|1006
1635864880000|2021-11-02 14:54:40|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.2|1958|3423
1635864890000|2021-11-02 14:54:50|1958.2|1958|1958.6|1958.4|1958.6|1958.4|1958.2|1958|5839
1635864900000|2021-11-02 14:55:00|||||||||200
1635864910000|2021-11-02 14:55:10|1958.8|1958.6|1959.2|1959|1959.2|1959|1958.8|1958.4|1124
1635864920000|2021-11-02 14:55:20|1959.4|1958.8|1958.4|1958.2|1959.4|1959|1958.4|1958.2|12973
1635864930000|2021-11-02 14:55:30|1958.2|1958|1958|1957.8|1958.6|1958.2|1958|1957.6|3812
1635864940000|2021-11-02 14:55:40|1958.2|1957.6|1958.4|1958|1958.6|1958.2|1958.2|1957.6|3819
1635864950000|2021-11-02 14:55:50|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|522
1635864960000|2021-11-02 14:56:00|1959|1958.8|1959.4|1959|1959.4|1959|1958.6|1958.4|10627
1635864970000|2021-11-02 14:56:10|1959.6|1959.2|1959.4|1959|1960|1959.6|1959.2|1958.8|1160
1635864980000|2021-11-02 14:56:20|1959.6|1959.2|1960|1959.6|1960|1959.8|1959.6|1959.2|4995
1635864990000|2021-11-02 14:56:30|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.4|1959|627
1635865000000|2021-11-02 14:56:40|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1959|6929
1635865010000|2021-11-02 14:56:50|1959.4|1959|1958.8|1958.4|1959.4|1959.2|1958.6|1958.4|2061
1635865020000|2021-11-02 14:57:00|1959|1958.2|1958.8|1958.6|1959|1958.6|1958.8|1958.2|0
1635865030000|2021-11-02 14:57:10|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.4|1958.2|1414
1635865040000|2021-11-02 14:57:20|1958.8|1958.4|1959|1958.6|1959|1958.8|1958.8|1958.4|2942
1635865050000|2021-11-02 14:57:30|1958.8|1958.8|1958.8|1958.4|1959|1958.8|1958.6|1958.2|1010
1635865060000|2021-11-02 14:57:40|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.6|1958.4|1866
1635865070000|2021-11-02 14:57:50|1959||1958.8||1959||1958.6||1289
1635865080000|2021-11-02 14:58:00|1959|1958.6|1959.8|1959.4|1960|1959.6|1959|1958.4|5861
1635865090000|2021-11-02 14:58:10|1960|1959.6|1959.6|1959.4|1960|1959.6|1959.6|1959.4|0
1635865100000|2021-11-02 14:58:20|1959.8|1959.6|1960|1959.6|1960|1959.8|1959.8|1959.4|782
1635865110000|2021-11-02 14:58:30|1959.6|1959.4|1959|1958.8|1959.8|1959.4|1959|1958.6|11293
1635865120000|2021-11-02 14:58:40|1959.2|1958.6|1959.6|1959.2|1959.6|1959.4|1959.2|1958.6|1768
1635865130000|2021-11-02 14:58:50|1959.4|1959|1959.2|1959|1959.6|1959|1959.2|1959|817
1635865140000|2021-11-02 14:59:00|1959|1958.8|1958.4|1958|1959|1959|1958.4|1958|4711
1635865150000|2021-11-02 14:59:10|1958.6|1957.8|1958.4|1957.8|1958.6|1958|1958.4|1957.8|0
1635865160000|2021-11-02 14:59:20|1958.2|1958|1958.2|1958|1958.2|1958|1957.8|1957.6|2203
1635865170000|2021-11-02 14:59:30|1958.4|1958.2|1958.2|1957.6|1958.4|1958.2|1957.8|1957.6|1770
1635865180000|2021-11-02 14:59:40|1958||1958.2||1958.2||1958||0
1635865190000|2021-11-02 14:59:50|1958.4|1957.8|1958.8|1958.4|1958.8|1958.6|1958.2|1957.8|4233
1635865200000|2021-11-02 15:00:00|1958.6|1958.2|1958.2|1957.6|1958.6|1958.4|1958|1957.6|1852
1635865210000|2021-11-02 15:00:10|1958|1957.8|1958.8|1958.4|1958.8|1958.4|1957.8|1957.6|5961
1635865220000|2021-11-02 15:00:20|1959|1958.6|1959.2|1958.8|1959.6|1959.2|1958.8|1958.6|6287
1635865230000|2021-11-02 15:00:30|1959|1959|1959|1958.6|1959.4|1959.2|1959|1958.6|69
1635865240000|2021-11-02 15:00:40|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.8|2607
1635865250000|2021-11-02 15:00:50|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|422
1635865260000|2021-11-02 15:01:00|1959.4|1959|1959|1958.8|1959.4|1959.2|1959|1958.8|2134
1635865270000|2021-11-02 15:01:10|1959.2|1959|1959.2|1959|1959.4|1959|1959|1958.8|1431
1635865280000|2021-11-02 15:01:20|1959.4||1959.2||1959.4||1959.2||0
1635865290000|2021-11-02 15:01:30|1959.4|1959.2|1959.8|1959.6|1959.8|1959.6|1959.4|1959.2|2423
1635865300000|2021-11-02 15:01:40|1959.6|1959.4|1960.4|1960.2|1960.6|1960.4|1959.2|1959|114960
1635865310000|2021-11-02 15:01:50|1960.6|1960.4|1961|1960.8|1961.2|1961|1960.6|1960.2|1226
1635865320000|2021-11-02 15:02:00|1960.8|1960.6|1961|1960.8|1961.2|1960.8|1960.8|1960.6|0
1635865330000|2021-11-02 15:02:10|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.6|1960.4|1749
1635865340000|2021-11-02 15:02:20|1960.8|1960.4|1960.8|1960.4|1960.8|1960.6|1960.6|1960.4|3687
1635865350000|2021-11-02 15:02:30|1961|1960.6|1961.6|1961.2|1961.6|1961.2|1960.8|1960.6|5959
1635865360000|2021-11-02 15:02:40|1961.8|1961.4|1962|1961.6|1962|1961.6|1961|1960.8|3324
1635865370000|2021-11-02 15:02:50|1961.8|1961.4|1961.6|1961.4|1962|1961.6|1961.6|1961.2|2376
1635865380000|2021-11-02 15:03:00|1961.8|1961.8|1963.2|1962.8|1963.2|1962.8|1961.6|1961.8|7488
1635865390000|2021-11-02 15:03:10|1963.4|1963|1963.8|1963.4|1963.8|1963.6|1963.2|1963|6876
1635865400000|2021-11-02 15:03:20|1964|1963.6|1964|1963.6|1964|1963.8|1963.8|1963.4|2214
1635865410000|2021-11-02 15:03:30|1964.2|1963.8|1964.2|1963.8|1964.4|1964|1964.2|1963.6|5905
1635865420000|2021-11-02 15:03:40|1964|1963.6|1961|1960.8|1964|1963.8|1961|1960.8|27325
1635865430000|2021-11-02 15:03:50|1960.8|1960.6|1960.8|1960.6|1961.2|1960.8|1960.6|1960.4|6988
1635865440000|2021-11-02 15:04:00|1960.6|1960.4|1960.8|1960.2|1960.8|1960.6|1960.2|1960|5276
1635865450000|2021-11-02 15:04:10|1960.6|1960.4|1960.4|1960|1960.6|1960.6|1960.2|1960|2183
1635865460000|2021-11-02 15:04:20|1960.6|1960.2|1961|1960.6|1961|1960.6|1960.2|1960|7262
1635865470000|2021-11-02 15:04:30|1961.2|1960.8|1961.6|1961.4|1961.6|1961.4|1961.2|1960.8|2045
1635865480000|2021-11-02 15:04:40|1961.4|1961.2|1961|1960.6|1961.4|1961.2|1961|1960.6|2245
1635865490000|2021-11-02 15:04:50|1960.8|1960.4|1960.8|1960|1960.8|1960.6|1960.4|1960|3891
1635865500000|2021-11-02 15:05:00|1960.6|1959.8|1960.2|1960|1960.6|1960.2|1960.2|1959.8|3587
1635865510000|2021-11-02 15:05:10|1960.4|1960.2|1960.6|1960|1960.8|1960.4|1960.4|1960|1257
1635865520000|2021-11-02 15:05:20|1960.4|1959.8|1960.8|1960.4|1960.8|1960.6|1959.8|1959.6|86771
1635865530000|2021-11-02 15:05:30|1961|1960.6|1960.8|1960.4|1961.2|1960.8|1960.8|1960.4|0
1635865540000|2021-11-02 15:05:40|1960.6|1960.6|1960.4|1960.2|1960.8|1960.6|1960.4|1960|5712
1635865550000|2021-11-02 15:05:50|1960.2|1960|1960.8|1960.4|1960.8|1960.4|1960.2|1960|1405
1635865560000|2021-11-02 15:06:00|1961|1960.6|1961.4|1960.8|1961.4|1961|1961|1960.4|3482
1635865570000|2021-11-02 15:06:10|1961.6|1961|1961.4|1961.2|1961.8|1961.4|1961.2|1961|1402
1635865580000|2021-11-02 15:06:20|1961.6|1961|1961.4|1961|1961.6|1961|1961.4|1961|607
1635865590000|2021-11-02 15:06:30|1961.6|1961.2|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|3026
1635865600000|2021-11-02 15:06:40|1961.6|1961.2|1961.6|1961.2|1961.8|1961.4|1961.4|1961.2|1622
1635865610000|2021-11-02 15:06:50|1961.8|1961|1961.4|1961|1961.8|1961|1961.2|1960.8|390
1635865620000|2021-11-02 15:07:00|1961.6|1961.2|1961.6|1961.2|1961.8|1961.4|1961.4|1961|1047
1635865630000|2021-11-02 15:07:10|1961.8|1961.4|1960.8|1960.4|1961.8|1961.4|1960.8|1960.4|3410
1635865640000|2021-11-02 15:07:20|1961|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.4|5653
1635865650000|2021-11-02 15:07:30|1961.2|1961|1961.4|1961|1961.6|1961.2|1961.2|1961|3157
1635865660000|2021-11-02 15:07:40|1961.6|1961.2|1960.8|1960.4|1961.6|1961.4|1960.8|1960.4|10603
1635865670000|2021-11-02 15:07:50|1960.6|1960.2|1959.4|1959.2|1960.6|1960.4|1959.4|1959|6768
1635865680000|2021-11-02 15:08:00|1959.2|1959|1959.4|1959|1960.4|1960|1959.2|1959|10049
1635865690000|2021-11-02 15:08:10|1959.6|1959.2|1959.8|1959.4|1960.2|1959.8|1959.4|1959|4535
1635865700000|2021-11-02 15:08:20|1960|1959.6|1960.6|1960.2|1960.6|1960.2|1960|1959.6|1613
1635865710000|2021-11-02 15:08:30|1960.8|1960.4|1960.8|1960.4|1961|1960.6|1960.4|1960.2|974
1635865720000|2021-11-02 15:08:40|1961|1960.6|1961.8|1961.2|1961.8|1961.2|1961|1960.6|3973
1635865730000|2021-11-02 15:08:50|1961.6|1961.4|1961.6|1961.4|1962.2|1962|1961.6|1961.2|5897
1635865740000|2021-11-02 15:09:00|1961.4|1961.2|1961.2|1961|1961.4|1961.2|1961.2|1960.8|5956
1635865750000|2021-11-02 15:09:10|1961|1960.8|1961.2|1961|1961.2|1961|1961|1960.8|1194
1635865760000|2021-11-02 15:09:20|1961.4|1961.2|1962|1961.6|1962.4|1962|1961.4|1961|8834
1635865770000|2021-11-02 15:09:30|1961.8|1961.4|1961.2|1961|1961.8|1961.6|1961.2|1961|8865
1635865780000|2021-11-02 15:09:40|1961.4|1960.8|1961.4|1961|1961.6|1961.4|1961.4|1960.8|4933
1635865790000|2021-11-02 15:09:50|1961.2|1960.8|1961|1960.8|1961.2|1961|1960.8|1960.6|4220
1635865800000|2021-11-02 15:10:00|1961.2|1960.6|1960.8|1960.6|1961.2|1961|1960.8|1960.6|763
1635865810000|2021-11-02 15:10:10|1960.6|1960.4|1960.6|1960.4|1960.8|1960.4|1960.6|1960.2|1675
1635865820000|2021-11-02 15:10:20|1960.8|1960.6|1961|1960.6|1961.4|1961|1960.6|1960.6|5847
1635865830000|2021-11-02 15:10:30|1961.2|1960.8|1960.8|1960.6|1961.2|1960.8|1960.6|1960.4|939
1635865840000|2021-11-02 15:10:40|1961|1960.8|1960.4|1960.2|1961.2|1961|1959.8|1959.6|24541
1635865850000|2021-11-02 15:10:50|1960.2|1960|1959.8|1959.4|1960.4|1960|1959.6|1959.4|413
1635865860000|2021-11-02 15:11:00|1960|1959.6|1959.8|1959.4|1960|1959.8|1959.4|1959.2|2442
1635865870000|2021-11-02 15:11:10|1960|1959.6|1960.2|1959.6|1960.4|1960|1960|1959.6|2040
1635865880000|2021-11-02 15:11:20|1960.4|1959.8|1960.6|1960.2|1960.6|1960.2|1960.4|1959.8|477
1635865890000|2021-11-02 15:11:30|1960.4|1960.4|1960.6|1960.4|1960.6|1960.4|1960.2|1960|2798
1635865900000|2021-11-02 15:11:40|1960.8|1960.2|1960.6|1960.2|1960.8|1960.2|1960.4|1960.2|2
1635865910000|2021-11-02 15:11:50|1960.4|1960.4|1959.8|1959.2|1960.8|1960.4|1959.8|1959.2|795
1635865920000|2021-11-02 15:12:00|1960|1959.4|1961.2|1960.8|1961.2|1960.8|1959.8|1959.2|3754
1635865930000|2021-11-02 15:12:10|1960.8|1960.6|1960.8|1960.4|1961.2|1960.6|1960.6|1960.4|2194
1635865940000|2021-11-02 15:12:20|1960.6|1960.2|1960.6|1960.4|1960.8|1960.6|1960.4|1960|1846
1635865950000|2021-11-02 15:12:30|1960.8|1960.6|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|1898
1635865960000|2021-11-02 15:12:40|1961|1960.6|1960|1959.6|1961.2|1960.8|1959.8|1959.6|10152
1635865970000|2021-11-02 15:12:50|1960.2|1959.8|1960|1959.8|1960.2|1959.8|1959.8|1959.6|515
1635865980000|2021-11-02 15:13:00|1960.2|1960|1960.8|1960.4|1960.8|1960.4|1960|1959.8|1523
1635865990000|2021-11-02 15:13:10|1960.6|1960.2|1960.2|1959.8|1960.6|1960.2|1960.2|1959.8|1904
1635866000000|2021-11-02 15:13:20|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|3041
1635866010000|2021-11-02 15:13:30|1960|1959.8|1960|1959.8|1960.2|1960|1960|1959.6|2008
1635866020000|2021-11-02 15:13:40|1960.2|1960|1959.6|1959.2|1960.6|1960.2|1959.4|1959.2|5297
1635866030000|2021-11-02 15:13:50|1959.4|1959.4|1959.2|1958.8|1959.6|1959.4|1959|1958.8|5666
1635866040000|2021-11-02 15:14:00|1959|1958.6|1959|1958.8|1959.2|1959|1959|1958.6|2780
1635866050000|2021-11-02 15:14:10|1958.8|1958.6|1958.8|1958.2|1958.8|1958.8|1958.6|1958|5242
1635866060000|2021-11-02 15:14:20|1958.6|1958.4|1959.6|1959.4|1959.8|1959.6|1958.6|1958.4|7559
1635866070000|2021-11-02 15:14:30|1959.4|1959.2|1959.6|1959.2|1959.6|1959.4|1959|1958.6|8139
1635866080000|2021-11-02 15:14:40|1959.4|1959|1959.6|1959.4|1959.6|1959.4|1959.2|1959|2333
1635866090000|2021-11-02 15:14:50|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.6|557
1635866100000|2021-11-02 15:15:00|1960.2|1959.8|1960|1959.4|1960.6|1960.2|1959.8|1959.4|5654
1635866110000|2021-11-02 15:15:10||1959.6||1959.6||1959.6||1959.6|0
1635866120000|2021-11-02 15:15:20|1960.2|1959.8|1960.4|1960|1960.4|1960.2|1960.2|1959.8|742
1635866130000|2021-11-02 15:15:30|1960.6|1960.2|1961|1960.8|1961.2|1961|1960.6|1960.2|411
1635866140000|2021-11-02 15:15:40|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|732
1635866150000|2021-11-02 15:15:50|1961.2|1961|1961.6|1961.2|1961.6|1961.2|1961.2|1960.8|9801
1635866160000|2021-11-02 15:16:00|1961.8|1961.4|1961.8|1961.4|1961.8|1961.6|1961.6|1961.4|102
1635866170000|2021-11-02 15:16:10|1961.6|1961.2|1961.4|1961.2|1961.8|1961.4|1961.4|1961.2|1141
1635866180000|2021-11-02 15:16:20|1961.6|1961.4|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|0
1635866190000|2021-11-02 15:16:30|1961.4|1961.2|1961.4|1961|1961.4|1961.2|1961.2|1961|1056
1635866200000|2021-11-02 15:16:40|1961.2||1961.2||1961.2||1961.2||4750
1635866210000|2021-11-02 15:16:50|1961.4|1960.8|1961.2|1961|1961.4|1961.2|1961.2|1960.8|20751
1635866220000|2021-11-02 15:17:00|1961|1960.8|1961|1960.8|1961.2|1961|1960.6|1960.4|7492
1635866230000|2021-11-02 15:17:10||1960.6||1960.8||1960.8||1960.6|949
1635866240000|2021-11-02 15:17:20|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|309
1635866250000|2021-11-02 15:17:30|1960.8|1960.6|1961.2|1960.8|1961.4|1961.2|1960.8|1960.6|5462
1635866260000|2021-11-02 15:17:40|1961.4|1961|1961.2|1961|1961.6|1961.2|1961.2|1961|242
1635866270000|2021-11-02 15:17:50|1961.4|1960.8|1961|1960.8|1961.4|1961|1961|1960.8|2327
1635866280000|2021-11-02 15:18:00|1960.8|1960.6|1960.8|1960.4|1961|1960.6|1960.6|1960.4|2117
1635866290000|2021-11-02 15:18:10|1960.6||1960.6||1960.6||1960.6||0
1635866300000|2021-11-02 15:18:20|1960.8|1960.6|1961.4|1961.2|1961.4|1961.2|1960.8|1960.4|5007
1635866310000|2021-11-02 15:18:30|1961.6|1961|1961.4|1961|1961.6|1961|1961.2|1961|502
1635866320000|2021-11-02 15:18:40|1961.2|1960.8|1961.4|1961|1961.4|1961.2|1961|1960.8|805
1635866330000|2021-11-02 15:18:50|1961.2|1960.8|1961.2|1960.8|1961.4|1961|1961|1960.8|403
1635866340000|2021-11-02 15:19:00|1961|1961|1961.2|1960.8|1961.2|1961|1961|1960.8|2499
1635866350000|2021-11-02 15:19:10|1961.6|1961.4|1961.4|1961|1961.6|1961.4|1961.2|1961|18124
1635866360000|2021-11-02 15:19:20|1961.2|1960.8|1961|1960.8|1961.2|1960.8|1961|1960.8|2
1635866370000|2021-11-02 15:19:30|1961.2|1960.6|1960.8|1960.6|1961.2|1960.6|1960.8|1960.6|848
1635866380000|2021-11-02 15:19:40|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1515
1635866390000|2021-11-02 15:19:50|1960.8|1960.6|1961.2|1960.6|1961.2|1960.8|1960.8|1960.6|2988
1635866400000|2021-11-02 15:20:00|1961|1960.8|1960.4|1960|1961.2|1960.8|1960.2|1960|8644
1635866410000|2021-11-02 15:20:10|1960.2|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|4126
1635866420000|2021-11-02 15:20:20|1960.4|1960.2|1960.4|1960|1960.4|1960.2|1960|1959.8|4922
1635866430000|2021-11-02 15:20:30|1960.2|1959.8|1960|1959.8|1960.2|1960|1960|1959.8|1568
1635866440000|2021-11-02 15:20:40|1959.8|1959.6|1959.8|1959.4|1960|1959.6|1959.6|1959.2|3298
1635866450000|2021-11-02 15:20:50|1960|1959.6|1959.6|1959.4|1960|1959.8|1959.6|1959.4|4557
1635866460000|2021-11-02 15:21:00|1959.8|1959.6|1960.2|1959.8|1960.2|1960|1959.6|1959.4|3634
1635866470000|2021-11-02 15:21:10|1960|1959.6|1960.4|1960|1960.4|1960|1960|1959.6|1
1635866480000|2021-11-02 15:21:20|1960.6|1960.2|1960.4|1960.2|1960.8|1960.4|1960.4|1960.2|3003
1635866490000|2021-11-02 15:21:30|1960.6|1960.4|1960.2|1960|1960.8|1960.6|1960.2|1960|4139
1635866500000|2021-11-02 15:21:40|1960.4||1960.2||1960.4||1960.2||1841
1635866510000|2021-11-02 15:21:50|1960.4|1960.2|1960.8|1960.6|1961|1960.8|1960.4|1960|1869
1635866520000|2021-11-02 15:22:00|1961|1960.8|1960.8|1960.4|1961.4|1961|1960.6|1960.4|10077
1635866530000|2021-11-02 15:22:10|1961|1960.6|1961|1960.6|1961|1960.8|1961|1960.6|965
1635866540000|2021-11-02 15:22:20|1960.8|1960.4|1961.6|1961.4|1962|1961.6|1960.8|1960.4|8575
1635866550000|2021-11-02 15:22:30|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1961|1960.8|9068
1635866560000|2021-11-02 15:22:40|1961.2|1961|1961|1960.8|1961.2|1961|1961|1960.6|2840
1635866570000|2021-11-02 15:22:50|1961.2|1961|1961.2|1960.8|1961.2|1961|1961.2|1960.8|102
1635866580000|2021-11-02 15:23:00|1961.4|1961|1961.4|1961|1961.6|1961.4|1961.4|1960.8|1914
1635866590000|2021-11-02 15:23:10|1961.6|1961.2|1961.6|1961.4|1961.6|1961.4|1961.4|1961.2|974
1635866600000|2021-11-02 15:23:20|1961.8||1961.8||1962||1961.6||1371
1635866610000|2021-11-02 15:23:30|1962|1961.6|1962|1961.8|1962|1961.8|1962|1961.6|1025
1635866620000|2021-11-02 15:23:40|1961.8|1961.6|1962.4|1962|1962.4|1962|1961.8|1961.6|2430
1635866630000|2021-11-02 15:23:50|1962.6|1962.2|1962.6|1962.4|1962.8|1962.4|1962.6|1962.2|0
1635866640000|2021-11-02 15:24:00|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.4|1962.2|4043
1635866650000|2021-11-02 15:24:10|1962.8|1962.4|1962.8|1962.4|1962.8|1962.6|1962.8|1962.4|0
1635866660000|2021-11-02 15:24:20|1962.6|1962.2|1962.2|1962|1962.6|1962.2|1962.2|1961.8|4007
1635866670000|2021-11-02 15:24:30|1962.4|1961.8|1961.6|1961.2|1962.4|1961.8|1961.6|1961|1547
1635866680000|2021-11-02 15:24:40|1961.4|1961|1961.2|1961|1961.4|1961.2|1961|1960.8|3394
1635866690000|2021-11-02 15:24:50|1961.4|1961.2|1962.6|1962.2|1962.6|1962.2|1961.4|1961|3614
1635866700000|2021-11-02 15:25:00|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|0
1635866710000|2021-11-02 15:25:10|1962.6|1962.6|1963.4|1963.2|1963.6|1963.2|1962.6|1962.6|5609
1635866720000|2021-11-02 15:25:20|1963.2|1963|1963|1962.8|1963.2|1963|1962.6|1962.2|1938
1635866730000|2021-11-02 15:25:30|1963.2|1963|1963.6|1963.4|1964|1963.6|1963.2|1963|30830
1635866740000|2021-11-02 15:25:40|1963.4|1963.2|1963|1962.8|1963.4|1963.2|1963|1962.6|1958
1635866750000|2021-11-02 15:25:50|1963.2|1963|1963.6|1963.2|1963.6|1963.4|1963.2|1962.8|3780
1635866760000|2021-11-02 15:26:00|1963.4|1963|1963.4|1963.2|1963.6|1963.4|1963.2|1963|1116
1635866770000|2021-11-02 15:26:10|1963.6|1963|1963.4|1963|1963.6|1963|1963.2|1962.8|870
1635866780000|2021-11-02 15:26:20|1963.2|1963.2|1963|1962.6|1963.2|1963.2|1963|1962.6|847
1635866790000|2021-11-02 15:26:30|1963.2|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.6|1688
1635866800000|2021-11-02 15:26:40|1963.2|1962.8|1965|1964.8|1965|1964.8|1963.2|1962.8|15822
1635866810000|2021-11-02 15:26:50|1964.8|1964.6|1964.2|1964|1965|1964.8|1964.2|1963.8|7058
1635866820000|2021-11-02 15:27:00|1964.4|1964.2|1965|1964.6|1965|1964.6|1964.4|1964|1579
1635866830000|2021-11-02 15:27:10|1965.2|1964.8|1964.8|1964.6|1965.4|1965|1964.8|1964.6|1812
1635866840000|2021-11-02 15:27:20|1965|1964.8|1965|1964.8|1965.2|1965|1964.8|1964.8|1587
1635866850000|2021-11-02 15:27:30|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|250
1635866860000|2021-11-02 15:27:40|1965|1964.8|1965|1964.8|1965|1964.8|1965|1964.8|1686
1635866870000|2021-11-02 15:27:50|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.4|2681
1635866880000|2021-11-02 15:28:00|1965|1964.8|1965|1964.8|1965.2|1965|1964.8|1964.6|11833
1635866890000|2021-11-02 15:28:10|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964|5015
1635866900000|2021-11-02 15:28:20|1964.8|1964.6|1964.6|1964.2|1964.8|1964.6|1964.2|1964|3680
1635866910000|2021-11-02 15:28:30|1964.8||1964.8||1964.8||1964.6||0
1635866920000|2021-11-02 15:28:40||1964.4||1964.6||1964.6||1964.4|0
1635866930000|2021-11-02 15:28:50|1964.6|1964.4|1964.6|1964.4|1964.6|1964.6|1964.6|1964.4|1351
1635866940000|2021-11-02 15:29:00|1964.8|1964.6|1964.2|1964|1964.8|1964.6|1964.2|1964|2916
1635866950000|2021-11-02 15:29:10|1964|1963.8|1964.2|1963.8|1964.2|1963.8|1964|1963.6|3158
1635866960000|2021-11-02 15:29:20|1964.4|1964|1964.4|1964.2|1964.6|1964.4|1964.4|1964|2844
1635866970000|2021-11-02 15:29:30|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|5617
1635866980000|2021-11-02 15:29:40|1964.8|1964.6|1965|1964.8|1965.2|1965|1964.6|1964.6|9858
1635866990000|2021-11-02 15:29:50|1965.2|1964.6|1965|1964.8|1965.4|1965|1965|1964.6|728
1635867000000|2021-11-02 15:30:00|1964.8|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|2138
1635867010000|2021-11-02 15:30:10|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.2|2635
1635867020000|2021-11-02 15:30:20||1964.2||1964.4||1964.4||1964.2|1055
1635867030000|2021-11-02 15:30:30|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.4|3199
1635867040000|2021-11-02 15:30:40|1965|1964.8|1964.6|1964.4|1965|1964.8|1964.6|1964.4|2197
1635867050000|2021-11-02 15:30:50|1964.8|1964.6|1965|1964.8|1965|1964.8|1964.6|1964.4|1833
1635867060000|2021-11-02 15:31:00|1964.8|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|506
1635867070000|2021-11-02 15:31:10|1965.2|1965|1965.2|1965|1965.6|1965.4|1965.2|1965|7597
1635867080000|2021-11-02 15:31:20|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965|1964.8|5986
1635867090000|2021-11-02 15:31:30|1965.2|1965|1965.2|1965|1965.2|1965|1965.2|1965|1185
1635867100000|2021-11-02 15:31:40|1965|1964.8|1965.2|1965|1965.2|1965|1965|1964.8|2417
1635867110000|2021-11-02 15:31:50|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.2|1965|3472
1635867120000|2021-11-02 15:32:00|1965.2|1965|1965.2|1965|1965.4|1965.2|1965.2|1965|989
1635867130000|2021-11-02 15:32:10|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1965|1
1635867140000|2021-11-02 15:32:20|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.2|1965|5081
1635867150000|2021-11-02 15:32:30|1965.2|1965|1965|1964.6|1965.2|1965|1964.8|1964.4|8493
1635867160000|2021-11-02 15:32:40|1964.8|1964.4|1964.6|1964.2|1964.8|1964.6|1964.4|1964.2|1170
1635867170000|2021-11-02 15:32:50|1964.4|1964.4|1964.2|1964|1964.4|1964.4|1964.2|1964|2452
1635867180000|2021-11-02 15:33:00|1964|1963.8|1964.4|1964|1964.4|1964.2|1963.8|1963.6|8813
1635867190000|2021-11-02 15:33:10|1964.2|1964.2|1964.8|1964.4|1964.8|1964.4|1964.2|1964|4936
1635867200000|2021-11-02 15:33:20|1965|1964.6|1965|1964.8|1965.4|1965|1965|1964.6|4726
1635867210000|2021-11-02 15:33:30|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.4|1964.2|643
1635867220000|2021-11-02 15:33:40|1964.4|1964.2|1964.4|1964.2|1964.4|1964.4|1964.4|1964.2|4544
1635867230000|2021-11-02 15:33:50|1964.6|1964.4|1964.4|1964|1964.6|1964.4|1964.4|1964|797
1635867240000|2021-11-02 15:34:00|1964.2|1964.2|1963.4|1963.2|1964.4|1964.2|1962.8|1962.4|22621
1635867250000|2021-11-02 15:34:10|1963.2|1963|1963.2|1962.8|1963.4|1963.2|1963.2|1962.8|1362
1635867260000|2021-11-02 15:34:20|1963.4|1963|1963.4|1963|1963.6|1963.4|1963.4|1963|1224
1635867270000|2021-11-02 15:34:30|1963.2|1963.2|1963.6|1963.4|1963.6|1963.4|1963.2|1963.2|1335
1635867280000|2021-11-02 15:34:40|||||||||800
1635867290000|2021-11-02 15:34:50|1963.8|1963.6|1964.2|1964|1964.2|1964|1963.6|1963.2|2548
1635867300000|2021-11-02 15:35:00|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.6|3691
1635867310000|2021-11-02 15:35:10|1964.4|1964|1964.2|1964|1964.4|1964.2|1964.2|1964|4742
1635867320000|2021-11-02 15:35:20|1964.6|1964.4|1964|1963.8|1964.6|1964.4|1964|1963.8|4604
1635867330000|2021-11-02 15:35:30|1963.8|1963.6|1963.2|1963|1963.8|1963.8|1963.2|1963|8752
1635867340000|2021-11-02 15:35:40|1963|1962.8|1963|1962.8|1963|1962.8|1962.8|1962.6|12959
1635867350000|2021-11-02 15:35:50|1963.2|1963|1963.2|1963|1963.2|1963|1963.2|1963|102
1635867360000|2021-11-02 15:36:00|1963|1962.8|1962|1961.6|1963|1962.8|1961.8|1961.4|2279
1635867370000|2021-11-02 15:36:10|1962.2|1961.8|1962.6|1962.4|1962.6|1962.4|1962.2|1961.8|5470
1635867380000|2021-11-02 15:36:20|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.4|1962.2|3014
1635867390000|2021-11-02 15:36:30|1962.4|1962|1962.2|1961.6|1962.6|1962.4|1962|1961.6|2067
1635867400000|2021-11-02 15:36:40|1962|1961.4|1961.4|1961.2|1962|1961.6|1961.4|1961|8831
1635867410000|2021-11-02 15:36:50|1961.2|1961|1961|1960.8|1961.4|1961|1961|1960.8|1780
1635867420000|2021-11-02 15:37:00|1961.2|1961|1961.4|1961|1961.6|1961.2|1961.2|1960.8|1197
1635867430000|2021-11-02 15:37:10|1961.2||1961.2||1961.2||1961.2||0
1635867440000|2021-11-02 15:37:20|1961.4|1961.2|1961.6|1961.4|1961.6|1961.4|1961.4|1961|3612
1635867450000|2021-11-02 15:37:30|1961.8|1961.6|1961.4|1961|1961.8|1961.6|1961.4|1961|2433
1635867460000|2021-11-02 15:37:40|1961.6|1961.2|1961.6|1961.4|1961.8|1961.6|1961.6|1961|1432
1635867470000|2021-11-02 15:37:50|1961.4|1961.2|1961.2|1961|1961.4|1961.2|1961|1960.8|934
1635867480000|2021-11-02 15:38:00|1961.4|1961.2|1961.2|1961|1961.4|1961.2|1961.2|1961|1043
1635867500000|2021-11-02 15:38:20|1961.4|1961.2|1961.4|1961.2|1961.6|1961.4|1961.2|1961|9810
1635867510000|2021-11-02 15:38:30|1961.6|1961.4|1962.2|1962|1962.6|1962.2|1961.6|1961.4|8209
1635867520000|2021-11-02 15:38:40|1962|1961.8|1962|1961.8|1962.2|1962|1962|1961.8|6655
1635867540000|2021-11-02 15:39:00|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.4|4040
1635867550000|2021-11-02 15:39:10|1962|1961.8|1961.8|1961.6|1962|1961.8|1961.8|1961.6|2187
1635867560000|2021-11-02 15:39:20||1961.4||1961.6||1961.6||1961.4|2323
1635867570000|2021-11-02 15:39:30|1962|1961.8|1961.8|1961.6|1962|1961.8|1961.8|1961.6|369
1635867580000|2021-11-02 15:39:40|1962|1961.4|1961.8|1961.6|1962|1961.6|1961.8|1961.4|4037
1635867590000|2021-11-02 15:39:50|1961.6|1961.4|1961.4|1961.2|1961.6|1961.6|1961.2|1961|10070
1635867600000|2021-11-02 15:40:00|1961.6|1961.4|1961.8|1961.4|1961.8|1961.6|1961.6|1961.2|2147
1635867610000|2021-11-02 15:40:10|1961.6|1961.2|1961.6|1961.2|1961.6|1961.4|1961.4|1961|609
1635867620000|2021-11-02 15:40:20|1961.4|1961.4|1962|1961.6|1962|1961.8|1961.4|1961.4|7606
1635867630000|2021-11-02 15:40:30|1961.8|1961.8|1962|1961.8|1962.6|1962.4|1961.8|1961.6|4954
1635867640000|2021-11-02 15:40:40|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.6|1961.4|6464
1635867650000|2021-11-02 15:40:50|1961.8|1961.6|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|102
1635867660000|2021-11-02 15:41:00|1961.4|1961.2|1961.6|1961.2|1961.6|1961.2|1961.2|1961|1254
1635867670000|2021-11-02 15:41:10|1961.4|1961|1961.4|1961|1961.4|1961|1961.4|1961|0
1635867680000|2021-11-02 15:41:20|1961.6|1961.2|1961.8|1961.6|1962|1961.8|1961.4|1961.2|5487
1635867690000|2021-11-02 15:41:30|1961.6|1961.4|1961.4|1961.2|1961.6|1961.4|1961.2|1961|4451
1635867700000|2021-11-02 15:41:40|1961.6|1961.4|1961.6|1961.4|1961.8|1961.4|1961.4|1961|1618
1635867710000|2021-11-02 15:41:50|1961.8|1961.6|1962.2|1962|1962.6|1962.4|1961.6|1961.6|5866
1635867720000|2021-11-02 15:42:00|1962.4|1962.2|1962.4|1962|1962.8|1962.6|1962|1961.8|1421
1635867730000|2021-11-02 15:42:10|1962.6|1962.2|1963.4|1963|1963.6|1963.2|1962.6|1962.2|4284
1635867740000|2021-11-02 15:42:20|1963.2|1962.8|1963.4|1963.2|1963.4|1963.2|1963|1962.8|7544
1635867750000|2021-11-02 15:42:30|1963.2|1963|1963.2|1963|1963.4|1963.2|1963|1962.8|1230
1635867760000|2021-11-02 15:42:40|1963.4||1963.2||1963.4||1963.2||0
1635867770000|2021-11-02 15:42:50|1963.4|1963.2|1963.6|1963.4|1963.8|1963.4|1963.2|1963|3201
1635867780000|2021-11-02 15:43:00|1963.8||1963.6||1963.8||1963.6||358
1635867790000|2021-11-02 15:43:10||1963.2||1963.4||1963.4||1963.2|3254
1635867800000|2021-11-02 15:43:20|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.6|1963.6|2163
1635867810000|2021-11-02 15:43:30|1964.2|1964|1964.2|1963.8|1964.4|1964.2|1964.2|1963.8|7000
1635867820000|2021-11-02 15:43:40|1964|1964|1963.6|1963.4|1964|1964|1963|1962.8|11630
1635867830000|2021-11-02 15:43:50|1963.8|1963.6|1963.8|1963.4|1964|1963.8|1963.6|1963.4|738
1635867840000|2021-11-02 15:44:00|1963.6|1963.6|1963|1962.8|1963.8|1963.6|1962.6|1962.4|8958
1635867850000|2021-11-02 15:44:10|1963.2|1963|1963.8|1963.6|1964|1963.6|1963.2|1963|2310
1635867860000|2021-11-02 15:44:20|1963.6|1963.4|1963.6|1963.2|1963.6|1963.4|1963.4|1963.2|503
1635867870000|2021-11-02 15:44:30|1963.4|1963.4|1963.6|1963.4|1963.6|1963.4|1963.4|1963.2|2189
1635867880000|2021-11-02 15:44:40|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.6|1963.4|1862
1635867890000|2021-11-02 15:44:50|1963.6|1963.4|1963.8|1963.6|1964|1963.8|1963.6|1963.4|3991
1635867900000|2021-11-02 15:45:00|1964|1963.8|1963.8|1963.6|1964.2|1963.8|1963.8|1963.6|2392
1635867910000|2021-11-02 15:45:10|1964|1963.8|1964.4|1964|1964.4|1964.2|1963.8|1963.8|1713
1635867920000|2021-11-02 15:45:20|1964|1963.8|1964|1963.8|1964.2|1964|1963.8|1963.6|5709
1635867930000|2021-11-02 15:45:30|1964.2|1964|1963.2|1963|1964.2|1964|1963.2|1962.8|20547
1635867940000|2021-11-02 15:45:40|1963.4|1962.8|1961.8|1961.4|1963.4|1962.8|1961.6|1961.4|6465
1635867950000|2021-11-02 15:45:50|1961.6|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961|4055
1635867960000|2021-11-02 15:46:00|1961.6|1961.4|1961.8|1961.4|1962.6|1962.2|1961.6|1961.4|4138
1635867970000|2021-11-02 15:46:10|1962|1961.6|1961.8|1961.6|1962|1961.6|1961.6|1961.2|1160
1635867980000|2021-11-02 15:46:20|1961.6|1961.4|1961.8|1961.6|1962|1961.6|1961.6|1961.2|102
1635867990000|2021-11-02 15:46:30|1961.6|1961.4|1961.8|1961.4|1962|1961.8|1961.4|1961|10198
1635868000000|2021-11-02 15:46:40|1962|1961.6|1962|1961.8|1962.2|1961.8|1961.8|1961.6|1270
1635868010000|2021-11-02 15:46:50|1962.2|1962|1962.8|1962.4|1962.8|1962.6|1962.2|1962|1156
1635868020000|2021-11-02 15:47:00|1962.6|1962.6|1962.4|1962|1962.6|1962.6|1962.4|1962|404
1635868030000|2021-11-02 15:47:10|1962.2|1961.8|1961.6|1961.4|1962.2|1961.8|1961.6|1961.2|1203
1635868040000|2021-11-02 15:47:20|1961.8|1961.6|1962|1961.6|1962|1961.8|1961.8|1961.6|103
1635868050000|2021-11-02 15:47:30|1961.8|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.8|1800
1635868060000|2021-11-02 15:47:40|1961.8|1961.6|1961.4|1961.2|1961.8|1961.6|1961.4|1961.2|7160
1635868070000|2021-11-02 15:47:50|1961.6|1961.4|1961.6|1961.4|1961.8|1961.6|1961.4|1961.2|3307
1635868080000|2021-11-02 15:48:00|1961.4|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961.2|3617
1635868090000|2021-11-02 15:48:10|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|1367
1635868100000|2021-11-02 15:48:20|1961.8|1961.6|1961.4|1961|1962|1961.6|1961.4|1961|458
1635868110000|2021-11-02 15:48:30|1961.6|1961.2|1961.4|1961.2|1961.6|1961.2|1961.4|1961.2|232
1635868120000|2021-11-02 15:48:40|1961.6|1961|1961.4|1961.2|1961.6|1961.2|1961.4|1961|2303
1635868130000|2021-11-02 15:48:50|1961.6|1961|1961.4|1961.2|1961.6|1961.2|1961.2|1961|3052
1635868140000|2021-11-02 15:49:00|1961.2|1961|1961.4|1961.2|1961.4|1961.2|1961.2|1961|0
1635868150000|2021-11-02 15:49:10|1961.6|1961.4|1961.6|1961.2|1961.8|1961.6|1961.6|1961.2|4193
1635868160000|2021-11-02 15:49:20|1961.8|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.2|600
1635868170000|2021-11-02 15:49:30|1961.6|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|2609
1635868180000|2021-11-02 15:49:40|1961.6|1961.4|1961.4|1961|1961.6|1961.6|1961.2|1961|5847
1635868190000|2021-11-02 15:49:50|1961.2|1961.2|1961|1960.8|1961.2|1961.2|1960.8|1960.6|1115
1635868200000|2021-11-02 15:50:00|1961.2|1961|1961.2|1961|1961.2|1961|1961.2|1961|1124
1635868210000|2021-11-02 15:50:10|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1961|1960.8|1396
1635868220000|2021-11-02 15:50:20|1960.8|1960.6|1961|1960.6|1961|1960.8|1960.8|1960.4|1861
1635868230000|2021-11-02 15:50:30|1960.8|1960.8|1960.8|1960.6|1961|1960.8|1960.8|1960.6|840
1635868240000|2021-11-02 15:50:40|1960.6|1960.4|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|2331
1635868250000|2021-11-02 15:50:50|1960.8|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.2|3260
1635868260000|2021-11-02 15:51:00|1960.8|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.2|3375
1635868270000|2021-11-02 15:51:10|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|5822
1635868280000|2021-11-02 15:51:20|1960.8|1960.6|1961.4|1961|1961.4|1961.2|1960.8|1960.6|400
1635868290000|2021-11-02 15:51:30|1961.2|1960.8|1961.2|1961|1961.4|1961|1961.2|1960.8|940
1635868300000|2021-11-02 15:51:40|1961|1960.8|1961|1960.6|1961|1961|1960.8|1960.4|1112
1635868310000|2021-11-02 15:51:50|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.4|1960|1642
1635868320000|2021-11-02 15:52:00|1960.4|1960.4|1960.6|1960.2|1960.8|1960.6|1960.4|1960|544
1635868330000|2021-11-02 15:52:10|1960.4|1960|1960.4|1960|1960.6|1960|1960.2|1960|2495
1635868340000|2021-11-02 15:52:20||1960.2||1960.2||1960.2||1960.2|80
1635868350000|2021-11-02 15:52:30|1960.6|1960.4|1960.6|1960.4|1960.8|1960.4|1960.4|1960.2|2217
1635868360000|2021-11-02 15:52:40|1960.8|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.2|5565
1635868370000|2021-11-02 15:52:50|1960.8|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|503
1635868380000|2021-11-02 15:53:00|1960.8|1960.6|1961.2|1960.8|1961.2|1961|1960.6|1960.4|10704
1635868390000|2021-11-02 15:53:10||1961||1961||1961||1961|38
1635868400000|2021-11-02 15:53:20|1961|1960.8|1961|1960.8|1961.2|1961|1961|1960.8|1825
1635868410000|2021-11-02 15:53:30|1961.2|1960.6|1960.6|1960.4|1961.2|1960.8|1960.6|1960.2|4905
1635868420000|2021-11-02 15:53:40|1960.8|1960.6|1960.4|1960.2|1960.8|1960.6|1960.4|1960.2|3493
1635868430000|2021-11-02 15:53:50|1960.6|1960.4|1961|1960.8|1961|1960.8|1960.4|1960.2|6887
1635868440000|2021-11-02 15:54:00|1960.8|1960.6|1960.8|1960.4|1961.4|1960.8|1960.4|1960.2|11711
1635868450000|2021-11-02 15:54:10|1961|1960.6|1961|1960.8|1961.2|1960.8|1960.8|1960.6|1488
1635868460000|2021-11-02 15:54:20|1961.2|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.6|4877
1635868470000|2021-11-02 15:54:30|1961|1960.6|1960.8|1960.4|1961.2|1960.8|1960.6|1960.4|795
1635868480000|2021-11-02 15:54:40|1960.6|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|1725
1635868490000|2021-11-02 15:54:50||1960.2||1960.4||1960.4||1960.2|2393
1635868500000|2021-11-02 15:55:00|1960.8|1960.2|1960.6|1960.4|1960.8|1960.6|1960.6|1960|3679
1635868510000|2021-11-02 15:55:10|1960.4|1960.2|1960.8|1960.6|1960.8|1960.6|1960.2|1960|6748
1635868520000|2021-11-02 15:55:20|1961|1960.4|1960.8|1960.4|1961|1960.4|1960.2|1960|6266
1635868530000|2021-11-02 15:55:30|1961|1960.6|1960.6|1960.4|1961|1960.8|1960.6|1960.2|1624
1635868540000|2021-11-02 15:55:40|1960.8|1960.2|1960.8|1960.4|1960.8|1960.6|1960.8|1960.2|4897
1635868550000|2021-11-02 15:55:50|1960.6|1960.6|1960.8|1960.6|1960.8|1960.6|1960.6|1960.4|1139
1635868560000|2021-11-02 15:56:00|1961|1960.8|1961|1960.6|1961|1960.8|1961|1960.6|2386
1635868570000|2021-11-02 15:56:10|1960.8|1960.8|1960.8|1960.6|1961|1960.8|1960.8|1960.6|988
1635868580000|2021-11-02 15:56:20|1961|1960.8|1960.8|1960.6|1961|1960.8|1960.8|1960.6|3409
1635868590000|2021-11-02 15:56:30|1960.6|1960.4|1960.2|1960|1961|1960.6|1960.2|1960|10928
1635868600000|2021-11-02 15:56:40|1960.4|1960.2|1960.4|1960|1960.6|1960.4|1960.2|1960|4240
1635868610000|2021-11-02 15:56:50|1960.2|1960.2|1959.6|1959.4|1960.2|1960.2|1959.6|1959.2|6969
1635868620000|2021-11-02 15:57:00|1959.4|1959.2|1959|1958.8|1959.4|1959.4|1958.2|1958|17199
1635868630000|2021-11-02 15:57:10|1959.2|1959|1958.8|1958.6|1959.2|1959|1958.8|1958.6|8116
1635868640000|2021-11-02 15:57:20||1958.4||1958.6||1958.6||1958.4|895
1635868650000|2021-11-02 15:57:30|1958.6|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|3778
1635868660000|2021-11-02 15:57:40|1958.6|1958.2|1958.6|1958.2|1958.8|1958.6|1958.4|1958|6025
1635868670000|2021-11-02 15:57:50|1958.4|1958.4|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|689
1635868680000|2021-11-02 15:58:00|1958.4|1958.2|1957.6|1957.2|1958.6|1958.4|1957.4|1957.2|3382
1635868690000|2021-11-02 15:58:10|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.4|1957.2|2430
1635868700000|2021-11-02 15:58:20|1957.4|1957|1957.4|1956.8|1957.6|1957.4|1957|1956.8|2906
1635868710000|2021-11-02 15:58:30|1957.6|1957|1957.4|1957.2|1957.6|1957.4|1957.4|1957|3964
1635868720000|2021-11-02 15:58:40|1957.6|1957|1958|1957.8|1958|1957.8|1957.2|1957|4655
1635868730000|2021-11-02 15:58:50|1957.8|1957.4|1957.4|1957.2|1957.8|1957.6|1957.4|1957.2|9211
1635868740000|2021-11-02 15:59:00|1957.6|1957.4|1958.2|1958|1958.4|1958|1957.4|1957.2|16488
1635868750000|2021-11-02 15:59:10|1958|1957.8|1958.2|1957.8|1958.4|1958|1958|1957.8|2488
1635868760000|2021-11-02 15:59:20|1958|1957.6|1958|1957.8|1958.2|1957.8|1958|1957.6|3392
1635868770000|2021-11-02 15:59:30|1958.2|1958|1958.6|1958.4|1958.6|1958.4|1958|1957.8|2536
1635868780000|2021-11-02 15:59:40|1958.4|1958.2|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|685
1635868790000|2021-11-02 15:59:50|1958.4|1958.2|1958.6|1958.4|1958.8|1958.6|1958.4|1958.2|779
1635868800000|2021-11-02 16:00:00|1958.8|1958.6|1958.6|1958.2|1959|1958.6|1958.4|1958.2|3129
1635868810000|2021-11-02 16:00:10|1958.4|1958.4|1959|1958.6|1959|1958.8|1958.4|1958.2|4856
1635868820000|2021-11-02 16:00:20|1958.8|1958.8|1959.2|1958.8|1959.2|1959|1958.8|1958.8|1398
1635868830000|2021-11-02 16:00:30|1959|1959|1959|1958.8|1959.2|1959|1958.8|1958.6|10979
1635868840000|2021-11-02 16:00:40|1959.2|1959|1958.8|1958.6|1959.4|1959.2|1958.6|1958.4|14605
1635868850000|2021-11-02 16:00:50|1959|1958.4|1959.2|1959|1959.4|1959|1958.8|1958.4|2267
1635868860000|2021-11-02 16:01:00|1959.4|1959.2|1959.6|1959.4|1959.8|1959.6|1959.2|1959.2|2915
1635868870000|2021-11-02 16:01:10|1959.8|1959.6|1959.8|1959.4|1960|1959.8|1959.6|1959.4|5558
1635868880000|2021-11-02 16:01:20|1959.6|1959.6|1959.8|1959.4|1959.8|1959.6|1959.4|1959.2|1829
1635868890000|2021-11-02 16:01:30|1959.6|1959.2|1959.6|1959.4|1959.8|1959.4|1959.4|1959|2727
1635868900000|2021-11-02 16:01:40|1959.8|1959.6|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|0
1635868910000|2021-11-02 16:01:50|1959.4|1959.2|1958.8|1958.6|1959.4|1959.2|1958.6|1958.2|6020
1635868920000|2021-11-02 16:02:00|1958.6|1958.4|1959|1958.6|1959|1958.6|1958.6|1958.4|1592
1635868930000|2021-11-02 16:02:10|1958.8|1958.4|1958.8|1958.6|1959|1958.6|1958.6|1958.4|1741
1635868940000|2021-11-02 16:02:20|1959|1958.8|1959.2|1959|1959.2|1959|1958.8|1958.8|2958
1635868950000|2021-11-02 16:02:30|1959.4|1959.2|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|3952
1635868960000|2021-11-02 16:02:40|1959.6|1959.4|1959|1958.8|1959.6|1959.4|1959|1958.8|2887
1635868970000|2021-11-02 16:02:50|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1958.8|982
1635868980000|2021-11-02 16:03:00|1959|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|1975
1635868990000|2021-11-02 16:03:10|1959.4|1959|1959.8|1959.4|1960|1959.8|1959.2|1958.8|15291
1635869000000|2021-11-02 16:03:20|1959.6|1959.6|1960|1959.8|1960|1959.8|1959.6|1959.4|4193
1635869010000|2021-11-02 16:03:30|1960.2|1960|1960|1959.8|1960.4|1960|1960|1959.8|1747
1635869020000|2021-11-02 16:03:40|1959.8|1959.6|1959.4|1959|1960|1959.6|1959.4|1959|8105
1635869030000|2021-11-02 16:03:50|1959.2|1959.2|1959|1958.8|1959.4|1959.2|1958.8|1958.6|3573
1635869040000|2021-11-02 16:04:00|1959.2||1959||1959.2||1959||3
1635869050000|2021-11-02 16:04:10|1959.2|1959|1959.8|1959.4|1959.8|1959.6|1959.2|1959|6142
1635869060000|2021-11-02 16:04:20|1959.6||1959.8||1959.8||1959.6||0
1635869070000|2021-11-02 16:04:30|1959.6|1959.2|1959.4|1959.2|1959.6|1959.2|1959.2|1959|4972
1635869080000|2021-11-02 16:04:40|1959.2|1959|1959.2|1959|1959.4|1959.2|1959.2|1959|2988
1635869090000|2021-11-02 16:04:50|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.2|1959.2|754
1635869100000|2021-11-02 16:05:00|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.2|1959|2109
1635869110000|2021-11-02 16:05:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|2442
1635869120000|2021-11-02 16:05:20|1959.8|1959.6|1959.8|1959.4|1960|1959.8|1959.6|1959.4|5153
1635869130000|2021-11-02 16:05:30|1959.6|1959.6|1959.6|1959.4|1959.6|1959.6|1959.4|1959.2|5984
1635869140000|2021-11-02 16:05:40|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|2196
1635869150000|2021-11-02 16:05:50|1959.4|1959.2|1959.4|1959.2|1959.4|1959.4|1959.2|1959|5651
1635869160000|2021-11-02 16:06:00|1959.6|1959.4|1959.8|1959.4|1960|1959.6|1959.6|1959.4|6898
1635869170000|2021-11-02 16:06:10|1959.6|1959.6|1959.6|1959.4|1959.6|1959.6|1959.6|1959.2|403
1635869180000|2021-11-02 16:06:20|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|0
1635869190000|2021-11-02 16:06:30|1959.6|1959.4|1959.2|1959|1959.6|1959.4|1959.2|1959|7689
1635869200000|2021-11-02 16:06:40|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|493
1635869210000|2021-11-02 16:06:50|1959|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|5101
1635869220000|2021-11-02 16:07:00|1958.8|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.6|3819
1635869230000|2021-11-02 16:07:10|1958.8|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.6|2623
1635869240000|2021-11-02 16:07:20|1959|1958.8|1959.2|1958.8|1959.2|1959|1958.8|1958.6|10069
1635869250000|2021-11-02 16:07:30|1959|1959|1959.4|1959|1959.6|1959.2|1959|1958.8|2183
1635869260000|2021-11-02 16:07:40||1959.2||1959.2||1959.2||1959.2|0
1635869270000|2021-11-02 16:07:50|1959.6||1959.4||1959.6||1959.4||800
1635869280000|2021-11-02 16:08:00|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|2099
1635869290000|2021-11-02 16:08:10|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|800
1635869300000|2021-11-02 16:08:20|1960|1959.8|1960.2|1960|1960.6|1960.4|1960|1959.8|22418
1635869310000|2021-11-02 16:08:30|1960|1959.8|1960|1959.8|1960.2|1960|1959.6|1959.4|9305
1635869320000|2021-11-02 16:08:40|1960.2|1960|1960.4|1960.2|1960.4|1960.2|1960.2|1959.8|1504
1635869330000|2021-11-02 16:08:50|1960.2|1960|1960.8|1960.6|1961|1960.6|1960.2|1960|4835
1635869340000|2021-11-02 16:09:00|1960.6|1960.4|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|2921
1635869350000|2021-11-02 16:09:10|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|1960.6|1960.6|400
1635869360000|2021-11-02 16:09:20|1960.6|1960.4|1961.2|1960.8|1961.4|1961.2|1960.6|1960.4|7250
1635869370000|2021-11-02 16:09:30|1961.4|1961|1960.2|1960|1961.4|1961|1960.2|1960|7470
1635869380000|2021-11-02 16:09:40|1960|1959.8|1960|1959.6|1960.2|1960|1959.8|1959.6|1770
1635869390000|2021-11-02 16:09:50|1959.8|1959.4|1960|1959.8|1960|1959.8|1959.8|1959.4|3017
1635869400000|2021-11-02 16:10:00|1960.2|1959.6|1960.6|1960.4|1960.8|1960.4|1960|1959.6|5312
1635869410000|2021-11-02 16:10:10|1960.4|1960.2|1959.8|1959.6|1960.4|1960.2|1959.8|1959.6|6877
1635869420000|2021-11-02 16:10:20|1959.6|1959.4|1959.6|1959.4|1960|1959.6|1959.4|1959.2|5161
1635869430000|2021-11-02 16:10:30|1959.8|1959.2|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|3076
1635869440000|2021-11-02 16:10:40|1959.8|1959.6|1960.2|1960|1960.4|1960|1959.8|1959.6|7767
1635869450000|2021-11-02 16:10:50|1960.4|1959.8|1960|1959.8|1960.4|1959.8|1959.8|1959.6|5492
1635869460000|2021-11-02 16:11:00|1960.2|1960|1960.4|1960.2|1960.4|1960.2|1960|1959.8|952
1635869470000|2021-11-02 16:11:10|1960.6|1960.4|1961.2|1960.8|1961.4|1961.2|1960.6|1960.4|7713
1635869480000|2021-11-02 16:11:20|1961.4|1961|1961.2|1961|1961.6|1961.2|1961.2|1961|3016
1635869490000|2021-11-02 16:11:30|1961|1960.8|1961|1960.8|1961.2|1961|1960.8|1960.6|4621
1635869500000|2021-11-02 16:11:40|1960.8|1960.6|1961.2|1961|1961.2|1961|1960.8|1960.6|1848
1635869510000|2021-11-02 16:11:50|1961|1960.8|1961.4|1961.2|1961.6|1961.4|1961|1960.8|5171
1635869520000|2021-11-02 16:12:00|1961.6|1961|1961.4|1961.2|1961.8|1961.6|1961.4|1961|3362
1635869530000|2021-11-02 16:12:10|1961.6|1961.4|1961.8|1961.6|1962|1961.6|1961.6|1961.4|2759
1635869540000|2021-11-02 16:12:20|1962|1961.8|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|8626
1635869550000|2021-11-02 16:12:30|1962|1961.6|1961|1960.6|1962|1961.6|1960.8|1960.6|6660
1635869560000|2021-11-02 16:12:40|1960.8|1960.8|1961|1960.8|1961|1960.8|1960.8|1960.8|121
1635869570000|2021-11-02 16:12:50|1961.2|1961|1961.6|1961.4|1961.8|1961.4|1961.2|1961|6749
1635869580000|2021-11-02 16:13:00|1961.8|1961.2|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|4418
1635869590000|2021-11-02 16:13:10|1962|1961.6|1961.4|1961.2|1962|1961.8|1961.4|1961.2|5883
1635869600000|2021-11-02 16:13:20|1961.6|1961.4|1961.6|1961.4|1961.8|1961.6|1961.4|1961.4|4623
1635869610000|2021-11-02 16:13:30|1961.8|1961.6|1961.6|1961.4|1962.2|1961.8|1961.6|1961.4|12911
1635869620000|2021-11-02 16:13:40|1961.8|1961.2|1961.4|1961.2|1961.8|1961.2|1961.4|1961.2|3168
1635869630000|2021-11-02 16:13:50|1961.2|1961|1961.2|1961|1961.2|1961.2|1961|1960.8|4843
1635869640000|2021-11-02 16:14:00|1961.4|1961.2|1961.8|1961.6|1962|1961.6|1961.4|1961.2|2452
1635869650000|2021-11-02 16:14:10|1961.6|1961.4|1962|1961.6|1962|1961.6|1961.6|1961.4|4801
1635869660000|2021-11-02 16:14:20|1961.8|1961.8|1962.2|1962|1962.2|1962|1961.8|1961.6|4620
1635869670000|2021-11-02 16:14:30|1962|1961.8|1962|1961.8|1962.2|1962|1962|1961.8|3790
1635869680000|2021-11-02 16:14:40|1962.2|1962|1962|1961.8|1962.2|1962|1962|1961.8|4840
1635869690000|2021-11-02 16:14:50|1962.2||1962||1962.2||1962||2376
1635869700000|2021-11-02 16:15:00|1962.2|1961.6|1962.2|1962|1962.4|1962|1962|1961.6|15217
1635869710000|2021-11-02 16:15:10|1962|1961.8|1962.2|1962|1962.4|1962.2|1962|1961.8|7963
1635869720000|2021-11-02 16:15:20|1962|1961.8|1962|1961.8|1962.2|1962|1962|1961.8|6509
1635869730000|2021-11-02 16:15:30|1962.2|1962|1962.2|1961.8|1962.2|1962|1962|1961.8|3831
1635869740000|2021-11-02 16:15:40|1962|1961.6|1961.8|1961.6|1962.2|1961.6|1961.6|1961.4|4967
1635869750000|2021-11-02 16:15:50|1962|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.6|1748
1635869760000|2021-11-02 16:16:00|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|5954
1635869770000|2021-11-02 16:16:10|||||||||400
1635869780000|2021-11-02 16:16:20|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|651
1635869790000|2021-11-02 16:16:30|1962.2|1962|1961.6|1961.4|1962.2|1962|1961.6|1961.4|12370
1635869800000|2021-11-02 16:16:40|1961.8|1961.6|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|3268
1635869810000|2021-11-02 16:16:50|1961.4|1961.2|1961.4|1961.2|1961.6|1961.4|1961.4|1961.2|3854
1635869820000|2021-11-02 16:17:00|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|1961.6|1961.2|1097
1635869830000|2021-11-02 16:17:10|1961.8|1961.6|1961.6|1961.4|1962|1961.6|1961.6|1961.4|7987
1635869840000|2021-11-02 16:17:20|1961.4|1961.2|1961.2|1961|1961.4|1961.2|1961|1960.8|11298
1635869850000|2021-11-02 16:17:30|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1284
1635869860000|2021-11-02 16:17:40|1961.6|1961.4|1961.6|1961.2|1962|1961.8|1961.4|1961.2|12347
1635869870000|2021-11-02 16:17:50|1961.8|1961.4|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|930
1635869880000|2021-11-02 16:18:00|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.4|1961.2|7166
1635869890000|2021-11-02 16:18:10|1962.2|1962|1962|1961.6|1962.2|1962|1962|1961.6|10180
1635869900000|2021-11-02 16:18:20|1961.8|1961.8|1961.6|1961.2|1962|1961.8|1961.4|1961.2|16303
1635869910000|2021-11-02 16:18:30|1961.8|1961.4|1961.8|1961.4|1962|1961.8|1961.6|1961.2|5465
1635869920000|2021-11-02 16:18:40|1961.6|1961.2|1961.6|1961.4|1961.8|1961.6|1961.4|1961.2|5152
1635869930000|2021-11-02 16:18:50|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|821
1635869940000|2021-11-02 16:19:00|1962|1961.8|1961.6|1961.4|1962|1961.8|1961.6|1961.4|6200
1635869950000|2021-11-02 16:19:10|1961.8|1961.6|1962|1961.8|1962.2|1961.8|1961.6|1961.4|14753
1635869960000|2021-11-02 16:19:20|1961.8|1961.6|1962.2|1961.8|1962.2|1962|1961.8|1961.6|3817
1635869970000|2021-11-02 16:19:30|1962|1962|1962.2|1962|1962.2|1962|1962|1961.8|2224
1635869980000|2021-11-02 16:19:40|1962|1961.8|1961.6|1961.4|1962|1961.8|1961.6|1961.4|8236
1635869990000|2021-11-02 16:19:50|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1396
1635870000000|2021-11-02 16:20:00|1962|1961.8|1962.2|1962|1962.2|1962|1961.8|1961.6|6211
1635870010000|2021-11-02 16:20:10|1962.4|1962.2|1962|1961.8|1962.4|1962.2|1962|1961.8|5486
1635870020000|2021-11-02 16:20:20|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.6|2586
1635870040000|2021-11-02 16:20:40|1962.2|1961.6|1962|1961.8|1962.2|1961.8|1962|1961.6|6297
1635870050000|2021-11-02 16:20:50|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.6|1961.4|9119
1635870060000|2021-11-02 16:21:00|1961.8|1961.6|1962.2|1962|1962.2|1962|1961.6|1961.4|11021
1635870070000|2021-11-02 16:21:10|1962.4|1961.8|1962.4|1962.2|1962.4|1962.2|1962.2|1961.8|10716
1635870080000|2021-11-02 16:21:20|1962.6|1962.4|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|5476
1635870090000|2021-11-02 16:21:30|1962.2|1962|1962.2|1962|1962.4|1962.2|1962|1961.8|7610
1635870100000|2021-11-02 16:21:40|1962|1961.8|1962.4|1962.2|1962.6|1962.2|1962|1961.8|10540
1635870110000|2021-11-02 16:21:50|1962.6|1962.4|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|2076
1635870120000|2021-11-02 16:22:00|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|1962.4|1962.2|5151
1635870130000|2021-11-02 16:22:10|1962.8|1962.6|1962.4|1962.2|1962.8|1962.6|1962.4|1962.2|6325
1635870140000|2021-11-02 16:22:20|1962.2|1962|1962.2|1962|1962.4|1962|1962.2|1962|3912
1635870150000|2021-11-02 16:22:30|1962.4||1962.2||1962.4||1962.2||1391
1635870160000|2021-11-02 16:22:40|1962.4|1962.2|1962.2|1961.8|1962.4|1962.2|1962|1961.8|10370
1635870170000|2021-11-02 16:22:50|1962|1962|1962.2|1962|1962.2|1962|1962|1961.8|187
1635870180000|2021-11-02 16:23:00|1962|1961.8|1962.2|1962|1962.4|1962.2|1962|1961.8|11375
1635870190000|2021-11-02 16:23:10|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|1451
1635870200000|2021-11-02 16:23:20|||||||||460
1635870210000|2021-11-02 16:23:30|1961.8|1961.6|1961|1960.6|1962|1961.8|1961|1960.6|14179
1635870220000|2021-11-02 16:23:40|1960.8|1960.8|1961.2|1960.8|1961.2|1961|1960.6|1960.4|5219
1635870230000|2021-11-02 16:23:50|1961|1961|1961.2|1960.8|1961.2|1961|1961|1960.8|0
1635870240000|2021-11-02 16:24:00|1961.4|1961|1961|1960.8|1961.4|1961.2|1961|1960.8|13026
1635870250000|2021-11-02 16:24:10|1961.2|1961|1961.2|1961|1961.2|1961|1961.2|1960.8|0
1635870260000|2021-11-02 16:24:20|1961|1960.8|1961.2|1961|1961.2|1961|1961|1960.8|858
1635870270000|2021-11-02 16:24:30|1961|1960.8|1961.2|1961|1961.2|1961|1961|1960.8|5358
1635870280000|2021-11-02 16:24:40|1961|1960.8|1960.8|1960.6|1961|1960.8|1960.8|1960.4|3833
1635870290000|2021-11-02 16:24:50|1960.6|1960.4|1960.2|1960|1960.8|1960.6|1960.2|1960|3634
1635870300000|2021-11-02 16:25:00|1960.4|1960.2|1960.4|1960|1960.6|1960.2|1960.2|1960|7931
1635870310000|2021-11-02 16:25:10|1960.2|1960.2|1960|1959.8|1960.2|1960.2|1960|1959.8|7235
1635870320000|2021-11-02 16:25:20|1959.8|1959.6|1960.2|1960|1960.2|1960|1959.8|1959.6|8451
1635870330000|2021-11-02 16:25:30|1960.4|1960.2|1960.4|1960|1960.4|1960.2|1960.2|1959.8|9981
1635870340000|2021-11-02 16:25:40|1960.2|1959.8|1960.2|1960|1960.4|1960.2|1960|1959.8|6195
1635870350000|2021-11-02 16:25:50|1960|1959.8|1959.8|1959.6|1960.2|1960|1959.8|1959.6|4597
1635870360000|2021-11-02 16:26:00|1960|1959.8|1960.2|1960|1960.2|1960|1959.8|1959.6|14202
1635870370000|2021-11-02 16:26:10|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.6|658
1635870380000|2021-11-02 16:26:20|1960.2|1960|1960.2|1959.8|1960.2|1960|1960|1959.8|1001
1635870390000|2021-11-02 16:26:30|1960|1960|1959.6|1959.4|1960.2|1960|1959.6|1959.4|2808
1635870400000|2021-11-02 16:26:40|1959.4|1959.2|1959.2|1959|1959.6|1959.4|1959.2|1959|4621
1635870410000|2021-11-02 16:26:50|1959|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.6|2399
1635870420000|2021-11-02 16:27:00|1959|1958.6|1959|1958.8|1959.2|1959|1959|1958.6|6838
1635870430000|2021-11-02 16:27:10|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|657
1635870440000|2021-11-02 16:27:20|1958.6|1958.4|1958.6|1958.2|1958.6|1958.6|1958.4|1958.2|1270
1635870450000|2021-11-02 16:27:30|1958.8|1958.4|1958.6|1958.4|1958.8|1958.6|1958.6|1958.4|5182
1635870460000|2021-11-02 16:27:40|1958.8|1958.2|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|13425
1635870470000|2021-11-02 16:27:50|1958.6|1958.4|1958.6|1958.4|1959|1958.6|1958.6|1958.4|14285
1635870480000|2021-11-02 16:28:00|1958.8|1958.6|1959.4|1959|1959.4|1959|1958.6|1958.4|8299
1635870490000|2021-11-02 16:28:10|1959.6|1959.2|1960.2|1959.8|1960.2|1959.8|1959.4|1959.2|6833
1635870500000|2021-11-02 16:28:20|1960|1959.6|1960|1959.6|1960.2|1960|1960|1959.4|2188
1635870510000|2021-11-02 16:28:30|1959.8|1959.4|1960.4|1960.2|1960.6|1960.2|1959.6|1959.4|2888
1635870520000|2021-11-02 16:28:40|1960.6|1960.4|1960.8|1960.4|1961|1960.6|1960.4|1960.4|6057
1635870530000|2021-11-02 16:28:50|1961|1960.6|1960.8|1960.4|1961.2|1961|1960.8|1960.4|4685
1635870540000|2021-11-02 16:29:00|1961|1960.6|1961|1960.8|1961|1960.8|1961|1960.6|617
1635870550000|2021-11-02 16:29:10|1961.2|1961|1961|1960.8|1961.4|1961|1961|1960.8|2682
1635870560000|2021-11-02 16:29:20|1961.2|1961|1961|1960.8|1962|1961.6|1961|1960.6|19635
1635870570000|2021-11-02 16:29:30|1961.2|1961|1961.2|1960.8|1961.4|1961|1961.2|1960.8|6230
1635870580000|2021-11-02 16:29:40|1961.4|1961|1961.2|1961|1961.6|1961.2|1961.2|1960.8|8504
1635870590000|2021-11-02 16:29:50|1961.4|1960.8|1960.2|1959.8|1961.4|1960.8|1960.2|1959.8|17984
1635926400000|2021-11-03 08:00:00|1954.8|1949.2|1956.6|1955|1959.8|1957.8|1950.4|1948.2|278202
1635926410000|2021-11-03 08:00:10|1956.4|1954.6|1956.6|1955.4|1957.6|1956.2|1954.6|1952.8|25032
1635926420000|2021-11-03 08:00:20|1955.8|1955.2|1947.8|1946.8|1956.6|1955.6|1947.2|1946.6|35025
1635926430000|2021-11-03 08:00:30|1948|1947|1950|1949|1953.8|1952|1948|1947|49737
1635926440000|2021-11-03 08:00:40|1950.6|1949.2|1951.2|1949.6|1953|1950.6|1949.8|1948.4|3262
1635926450000|2021-11-03 08:00:50|1951.6|1949.8|1951.6|1950.4|1952.2|1951.4|1949.8|1948.6|4078
1635926460000|2021-11-03 08:01:00|1951.8|1950.6|1952|1950.6|1953.2|1951.8|1951.4|1949.6|9189
1635926470000|2021-11-03 08:01:10|1952.6|1950.8|1951.8|1950.8|1953|1951.4|1950.8|1950|10509
1635926480000|2021-11-03 08:01:20|1952.2|1951|1952|1951|1953|1952.2|1951.8|1950.8|6816
1635926490000|2021-11-03 08:01:30|1952.2|1951.2|1951.2|1950.4|1952.6|1951.8|1950.6|1948.6|4810
1635926500000|2021-11-03 08:01:40|1951|1950.6|1948|1947.4|1951|1950.6|1948|1947.4|8659
1635926510000|2021-11-03 08:01:50|1948.2|1947.6|1949.6|1948.4|1949.8|1948.8|1948|1947.4|2271
1635926520000|2021-11-03 08:02:00|1949.8|1948.2|1951.8|1950|1951.8|1950.4|1948.8|1948.2|2799
1635926530000|2021-11-03 08:02:10|1951.6|1950.2|1951|1950|1951.6|1950.6|1951|1949.8|99
1635926540000|2021-11-03 08:02:20|1950.8|1949.8|1952.8|1952|1952.8|1952|1950.6|1949.8|3303
1635926550000|2021-11-03 08:02:30|1953|1951.6|1953|1952.2|1953|1952.2|1952.8|1951.6|0
1635926560000|2021-11-03 08:02:40|1953.2|1952.4|1954|1953.4|1954.6|1953.4|1953.2|1952.4|10194
1635926570000|2021-11-03 08:02:50|1953.8|1953|1955|1954.2|1955|1954.2|1953.8|1952.6|5219
1635926580000|2021-11-03 08:03:00|1955.2|1954.4|1955.2|1954.4|1955.8|1955.2|1954.2|1953.2|22919
1635926590000|2021-11-03 08:03:10|1955|1954.2|1954.8|1954|1955.6|1954.6|1954.8|1954|1430
1635926600000|2021-11-03 08:03:20|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|1953.6|1953|4381
1635926610000|2021-11-03 08:03:30|1954.4|1953.6|1954.8|1954.2|1955|1954.4|1954.4|1953.4|1901
1635926620000|2021-11-03 08:03:40|1954.6|1953.8|1954.8|1954|1954.8|1954|1954.4|1953.4|1463
1635926630000|2021-11-03 08:03:50|1955|1954.2|1955.6|1954.6|1955.6|1954.8|1954.8|1954.2|1125
1635926640000|2021-11-03 08:04:00|1955.4|1954.8|1954.8|1954|1955.6|1955|1954.6|1954|4575
1635926650000|2021-11-03 08:04:10|1954.6|1953.8|1952.8|1951.8|1954.6|1953.8|1952.2|1951.2|6358
1635926660000|2021-11-03 08:04:20|1952.6|1951.6|1950.2|1949.4|1952.6|1951.6|1949.8|1948.8|8333
1635926670000|2021-11-03 08:04:30|1950.4|1950.2|1949.8|1949|1951|1950.4|1949.8|1949|4468
1635926680000|2021-11-03 08:04:40|1949.6|1949.2|1950.6|1950|1950.8|1950|1949.4|1949.2|6536
1635926690000|2021-11-03 08:04:50|1950.8|1950.2|1950.4|1949.6|1951.4|1950.6|1950.2|1949.2|22238
1635926700000|2021-11-03 08:05:00|1950.2|1949.4|1950|1949.2|1950.2|1949.4|1949.2|1948.2|7126
1635926710000|2021-11-03 08:05:10|1950.2|1949.4|1950|1949.6|1950.2|1949.6|1950|1949.4|81
1635926720000|2021-11-03 08:05:20|1950.2|1949.8|1948.8|1948.2|1950.2|1949.8|1948.6|1948.2|2743
1635926730000|2021-11-03 08:05:30|1949.2|1948.4|1951|1950.4|1951|1950.4|1949.2|1948.4|2702
1635926740000|2021-11-03 08:05:40|1951.2|1950.6|1950|1949.4|1951.2|1950.6|1949.8|1949.4|9852
1635926760000|2021-11-03 08:06:00|1950.2|1949.6|1951.6|1950.8|1951.6|1950.8|1950.2|1949.6|2173
1635926770000|2021-11-03 08:06:10|1951.4|1950.6|1951.6|1950.8|1951.6|1950.8|1951.2|1950.4|0
1635926780000|2021-11-03 08:06:20|1951.4|1950.6|1951.8|1951|1951.8|1951|1951.4|1950.6|400
1635926790000|2021-11-03 08:06:30|1952|1951.8|1950|1949.2|1952|1951.8|1950|1949.2|9323
1635926800000|2021-11-03 08:06:40|1949.8|1949|1950.4|1949.4|1950.6|1950.2|1949.2|1948.4|13181
1635926810000|2021-11-03 08:06:50|1950.6|1949.6|1950.4|1949.4|1950.6|1949.8|1950.4|1949.4|0
1635926820000|2021-11-03 08:07:00|1950.6|1949.6|1949.2|1948.4|1950.6|1949.6|1948.8|1948|4627
1635926830000|2021-11-03 08:07:10|1949.4|1948.6|1949.6|1949|1949.6|1949.2|1949.4|1948.6|1660
1635926840000|2021-11-03 08:07:20|1949.8|1949.2|1948.6|1948|1950|1949.2|1948.6|1948|3676
1635926850000|2021-11-03 08:07:30|1948.4|1947.8|1949.2|1948.2|1949.4|1948.6|1948.2|1947.2|9325
1635926860000|2021-11-03 08:07:40|1949.4|1948|1949|1948.2|1949.4|1948.2|1948.8|1948|0
1635926870000|2021-11-03 08:07:50|1948.8|1948|1948.2|1947.4|1949|1948.2|1948|1947.2|5658
1635926880000|2021-11-03 08:08:00|1948.4|1947.6|1950.4|1949.8|1950.4|1949.8|1948.2|1947.6|53490
1635926890000|2021-11-03 08:08:10|1950.2|1949.6|1949.4|1948.4|1950.4|1950|1949.4|1948.4|9679
1635926900000|2021-11-03 08:08:20|1949.6|1948.6|1949.4|1948.6|1949.8|1948.8|1949|1948.2|1174
1635926910000|2021-11-03 08:08:30|1949.2|1948.4|1948.2|1947.6|1949.2|1948.4|1948|1947.2|4113
1635926920000|2021-11-03 08:08:40|1948|1947.4|1948.8|1948|1948.8|1948.2|1947.6|1947.2|4049
1635926930000|2021-11-03 08:08:50|1948.6|1947.8|1948.8|1948|1948.8|1948.6|1948.6|1947.8|150
1635926940000|2021-11-03 08:09:00|1948.6|1947.8|1947.8|1947|1948.8|1948|1947.6|1946.8|2796
1635926950000|2021-11-03 08:09:10|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.4|1947.2|237
1635926960000|2021-11-03 08:09:20|1947.8|1947|1951.6|1951|1953.2|1952.2|1947.6|1947|40511
1635926970000|2021-11-03 08:09:30|1951.4|1950.8|1951.4|1951|1952|1951.2|1951.4|1950.6|6087
1635926980000|2021-11-03 08:09:40|1951.6|1951.2|1950.6|1949.8|1952|1951.4|1950|1949.6|10630
1635926990000|2021-11-03 08:09:50|1950.4|1949.6|1948.8|1948|1950.6|1950|1948.8|1948|10454
1635927000000|2021-11-03 08:10:00|1949.2|1948.2|1948|1947.2|1949.2|1948.6|1948|1947|1810
1635927010000|2021-11-03 08:10:10|1948.2|1947.4|1947.2|1946.6|1948.6|1948|1947.2|1946.6|8540
1635927020000|2021-11-03 08:10:20|1947.4|1946.8|1947.8|1947.2|1948|1947.4|1947.4|1946.8|2205
1635927030000|2021-11-03 08:10:30|1948|1947.4|1947.4|1946.6|1948|1947.4|1947|1946.2|4574
1635927040000|2021-11-03 08:10:40|1947.2|1946.2|1947.6|1946.8|1948.2|1947.2|1947.2|1946.2|1500
1635927050000|2021-11-03 08:10:50|1947.4|1947|1948|1947|1948|1947|1947.4|1946.8|0
1635927060000|2021-11-03 08:11:00|1948.2|1947.2|1948.8|1947.8|1949|1948.4|1948.2|1947.2|2200
1635927070000|2021-11-03 08:11:10|1948.6|1947.6|1947|1946.6|1948.8|1947.8|1946.8|1946.4|14437
1635927080000|2021-11-03 08:11:20|1947.2|1946.4|1947.2|1946.8|1947.4|1947|1947|1946.4|5461
1635927090000|2021-11-03 08:11:30|1947|1946.6|1948.8|1948|1948.8|1948.4|1947|1946.6|1515
1635927100000|2021-11-03 08:11:40|1949|1948.4|1949.2|1948.6|1949.4|1948.6|1949|1948.2|892
1635927110000|2021-11-03 08:11:50|1949|1948.4|1948.2|1947.8|1949.6|1948.6|1948|1947.6|9267
1635927120000|2021-11-03 08:12:00|1948.4|1947.6|1948.2|1948|1948.6|1948|1947.6|1947.4|2375
1635927130000|2021-11-03 08:12:10|1948.4||1948.4||1948.4||1948.2||557
1635927140000|2021-11-03 08:12:20|1948.2|1947.6|1948.8|1948.2|1948.8|1948.2|1947.8|1947|4138
1635927150000|2021-11-03 08:12:30|1949|1948.4|1948.8|1948.2|1949.4|1948.6|1948.2|1947.4|5363
1635927160000|2021-11-03 08:12:40|1948.6|1948|1949|1948.4|1949.2|1948.6|1948.6|1947.8|1667
1635927170000|2021-11-03 08:12:50|1949.2|1948.6|1949|1948.2|1949.4|1948.6|1948.8|1948|0
1635927180000|2021-11-03 08:13:00|1949.2|1948|1948.4|1948|1949.2|1948|1948.4|1948|519
1635927190000|2021-11-03 08:13:10|1948.2|1947.6|1947.4|1946.8|1948.2|1947.6|1947|1946.4|6442
1635927200000|2021-11-03 08:13:20|1947.2|1947|1947.6|1947.2|1947.6|1947.2|1947.2|1947|0
1635927210000|2021-11-03 08:13:30|1947.8|1947|1947.6|1947.2|1947.8|1947.6|1947.6|1947|2195
1635927220000|2021-11-03 08:13:40|1947.4|1947|1947.4|1946.8|1948|1947|1947.2|1946.4|3123
1635927230000|2021-11-03 08:13:50|1947.6|1947|1948.4|1947.4|1948.4|1947.4|1946.8|1946.4|9578
1635927240000|2021-11-03 08:14:00|1948.2|1947.6|1948.6|1947.8|1948.6|1947.8|1948.2|1947.6|743
1635927250000|2021-11-03 08:14:10|1948.4|1947.6|1948.4|1947.8|1948.6|1947.8|1948.2|1947.4|2176
1635927260000|2021-11-03 08:14:20|1948.2|1947.6|1947.4|1946.6|1948.6|1947.8|1947.4|1946.6|4868
1635927270000|2021-11-03 08:14:30|1947.2|1946.8|1947|1946.8|1947.8|1947.2|1947|1946.8|2601
1635927280000|2021-11-03 08:14:40|1947.6|1947|1948.4|1947.8|1948.6|1948|1947.6|1947|46470
1635927290000|2021-11-03 08:14:50|1948.2|1947.6|1948|1947.4|1948.6|1948.2|1948|1947.4|6627
1635927300000|2021-11-03 08:15:00|1948.2|1947.6|1947.6|1947|1948.2|1947.6|1947.2|1946.6|3742
1635927310000|2021-11-03 08:15:10|1947.4|1946.8|1947|1946.4|1947.6|1947|1947|1946.4|2810
1635927320000|2021-11-03 08:15:20|1947.2|1946.6|1946.8|1946.2|1947.2|1946.6|1946.4|1946|10853
1635927330000|2021-11-03 08:15:30|1947|1946.4|1947.6|1947.2|1948|1947.6|1947|1946.4|1365
1635927340000|2021-11-03 08:15:40|1947.8|1947|1947|1946.6|1947.8|1947.4|1947|1946.6|5410
1635927350000|2021-11-03 08:15:50|1947.2|1946.8|1947.4|1947|1947.4|1947|1946.4|1946|13378
1635927360000|2021-11-03 08:16:00|1947.6|1947.2|1946.8|1946.4|1947.6|1947.4|1946.4|1946.2|5291
1635927370000|2021-11-03 08:16:10|1947|1946.6|1947|1946.4|1947.2|1946.8|1947|1946.4|0
1635927380000|2021-11-03 08:16:20|1946.6|1946.6|1946|1945.6|1946.6|1946.6|1946|1945.6|14234
1635927390000|2021-11-03 08:16:30|1946.2|1945.4|1945.4|1945|1946.2|1945.4|1945.2|1945|2866
1635927400000|2021-11-03 08:16:40|1945.6|1945.2|1945.6|1945.2|1945.8|1945.4|1945.4|1945|1411
1635927410000|2021-11-03 08:16:50|1945.8|1945.4|1946.6|1946|1946.8|1946.6|1945.8|1945.4|35968
1635927420000|2021-11-03 08:17:00|1946.8|1946.2|1948.2|1947.8|1948.4|1948|1946.6|1946.2|14459
1635927430000|2021-11-03 08:17:10|1948.4|1947.6|1947.6|1947.2|1948.4|1947.6|1947.4|1947|10885
1635927440000|2021-11-03 08:17:20|1947.8|1947.4|1947.2|1946.8|1947.8|1947.4|1946.8|1946.4|7715
1635927450000|2021-11-03 08:17:30|1947|1946.6|1947.8|1947.4|1947.8|1947.6|1947|1946.6|6313
1635927460000|2021-11-03 08:17:40|1948|1947.6|1948.6|1948.2|1948.6|1948.2|1948|1947.6|621
1635927470000|2021-11-03 08:17:50|1948.8|1948.4|1948.6|1948.2|1949|1948.6|1948.4|1948|6268
1635927480000|2021-11-03 08:18:00|1948.4|1948|1947|1946.8|1948.4|1948|1947|1946.8|4839
1635927490000|2021-11-03 08:18:10|1947.2|1947|1947|1946.6|1947.8|1947.2|1946.6|1946.2|3493
1635927500000|2021-11-03 08:18:20|1946.8|1946.4|1946.2|1945.8|1946.8|1946.4|1945.8|1945.6|6964
1635927510000|2021-11-03 08:18:30|1946|1945.6|1946|1945.6|1946.2|1946|1945.8|1945.4|3212
1635927520000|2021-11-03 08:18:40|1945.8|1945.4|1945.6|1945|1945.8|1945.4|1945.4|1945|0
1635927530000|2021-11-03 08:18:50|1945.4|1945.2|1944.6|1944.2|1945.4|1945.4|1944.2|1944|19992
1635927540000|2021-11-03 08:19:00|1944.8|1944.4|1945.2|1945|1945.4|1945|1944.6|1944.2|2471
1635927550000|2021-11-03 08:19:10|1945.4|1944.8|1946|1945.6|1946.2|1945.8|1945.2|1944.8|2650
1635927560000|2021-11-03 08:19:20|1946.2|1945.8|1946|1945.6|1946.8|1946.4|1946|1945.6|11624
1635927570000|2021-11-03 08:19:30|1946.2|1945.8|1946.8|1946.4|1946.8|1946.4|1946|1945.6|677
1635927580000|2021-11-03 08:19:40|1947|1946.6|1946.2|1946|1947.4|1947|1946.2|1946|10023
1635927590000|2021-11-03 08:19:50|1946.4|1946.2|1947|1946.8|1947.4|1947|1946.4|1946.2|3237
1635927600000|2021-11-03 08:20:00|1947.2|1947|1946.4|1946|1947.2|1947|1946.2|1946|8396
1635927610000|2021-11-03 08:20:10|1946.2|1945.8|1946|1945.8|1946.2|1945.8|1945.6|1945.2|2153
1635927620000|2021-11-03 08:20:20|1946.2|1946|1946.4|1945.8|1946.4|1946|1946|1945.4|955
1635927630000|2021-11-03 08:20:30|1946.6|1946|1946.4|1945.8|1946.6|1946.2|1946.4|1945.8|1580
1635927640000|2021-11-03 08:20:40|1946.6|1946|1947.4|1946.8|1947.4|1947|1946.6|1945.8|2259
1635927650000|2021-11-03 08:20:50|1947.6|1947|1949|1948.6|1949|1948.8|1947.2|1947|2722
1635927660000|2021-11-03 08:21:00|1949.2|1948.8|1948.2|1947.8|1949.4|1949|1948|1947.6|6144
1635927670000|2021-11-03 08:21:10|1948|1947.4|1948|1947.6|1948|1947.6|1947.6|1947.2|2660
1635927680000|2021-11-03 08:21:20|1947.8|1947.4|1948.6|1947.8|1948.6|1947.8|1947.6|1947.4|2146
1635927690000|2021-11-03 08:21:30|1948.4|1947.6|1948.2|1947.6|1948.4|1947.6|1948|1947.6|411
1635927700000|2021-11-03 08:21:40|1948.4|1947.8|1948.4|1947.8|1948.8|1948.2|1948.2|1947.8|1823
1635927710000|2021-11-03 08:21:50|1948.2|1948|1948.4|1948|1948.6|1948|1947.6|1947.2|2958
1635927720000|2021-11-03 08:22:00|1948.6|1948.2|1948.8|1948.2|1948.8|1948.4|1948.4|1948.2|0
1635927730000|2021-11-03 08:22:10|1948.6|1948|1949.2|1948.6|1949.2|1948.6|1948.4|1948|4473
1635927740000|2021-11-03 08:22:20|1949|1948.4|1948.8|1948.2|1949.4|1949|1948.2|1948|6571
1635927750000|2021-11-03 08:22:30|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|279
1635927760000|2021-11-03 08:22:40|1948.4|1948|1948.6|1948|1948.6|1948.2|1948.2|1948|1035
1635927770000|2021-11-03 08:22:50|1948.4|1947.8|1947|1946.6|1948.4|1947.8|1947|1946.6|4948
1635927780000|2021-11-03 08:23:00|1947.2|1946.8|1947.8|1947.2|1947.8|1947.4|1947|1946.8|237
1635927790000|2021-11-03 08:23:10|1948|1947.4|1948|1947.4|1948|1947.6|1947.6|1947.2|3205
1635927800000|2021-11-03 08:23:20|1947.8|1947.2|1946.8|1946.4|1948|1947.2|1946.6|1946.2|5105
1635927810000|2021-11-03 08:23:30|1947|1946.2|1946.8|1946.2|1947|1946.4|1946.2|1946|3144
1635927820000|2021-11-03 08:23:40|1946.6|1946.4|1947|1946.4|1947.2|1946.8|1946.4|1946.2|2837
1635927830000|2021-11-03 08:23:50|1946.8|1946.6|1946.4|1945.6|1946.8|1946.6|1946|1945.4|11272
1635927840000|2021-11-03 08:24:00|1946.2|1945.8|1945.4|1945|1946.2|1945.8|1945.4|1944.8|5622
1635927850000|2021-11-03 08:24:10|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.4|4012
1635927860000|2021-11-03 08:24:20|1945.2|1944.8|1945.2|1945|1945.4|1945|1944.4|1944|6328
1635927870000|2021-11-03 08:24:30|1945.4|1944.8|1945.6|1945.2|1946|1945.4|1945.4|1944.8|5453
1635927880000|2021-11-03 08:24:40|1945.8|1945|1945.4|1945|1945.8|1945.2|1945|1944.6|8532
1635927890000|2021-11-03 08:24:50|1945.6|1945.4|1945.8|1945.6|1946|1945.6|1945.6|1945.4|3352
1635927900000|2021-11-03 08:25:00|1946|1945.8|1946.6|1946|1946.6|1946|1946|1945.8|583
1635927910000|2021-11-03 08:25:10|1946.4|1945.6|1947.4|1946.6|1947.6|1946.8|1946|1945.6|6120
1635927920000|2021-11-03 08:25:20|1947.2|1946.8|1946.8|1946.4|1947.2|1946.8|1946.4|1945.8|2944
1635927930000|2021-11-03 08:25:30|1946.6|1946.6|1946.4|1946|1947.4|1946.8|1946.4|1946|8952
1635927940000|2021-11-03 08:25:40|1946.2|1945.6|1946|1945.4|1946.2|1945.8|1945.8|1945.4|1000
1635927950000|2021-11-03 08:25:50|1946.2|1945.6|1946.4|1945.8|1946.8|1945.8|1946.2|1945.6|910
1635927960000|2021-11-03 08:26:00|1946.6|1946|1946.8|1946.4|1947.4|1946.8|1946.6|1946|1924
1635927970000|2021-11-03 08:26:10|1946.6|1946|1945.8|1945.2|1946.6|1946|1945.4|1945|4191
1635927980000|2021-11-03 08:26:20|1945.6|1945.4|1946|1945.6|1946|1945.6|1945.6|1945.2|1394
1635927990000|2021-11-03 08:26:30|1945.8|1945.4|1945.8|1945.2|1945.8|1945.4|1945.8|1945.2|74
1635928000000|2021-11-03 08:26:40|1945.6|1945|1945.2|1944.6|1945.6|1945|1944.2|1944|8391
1635928010000|2021-11-03 08:26:50|1945.4|1944.8|1944.6|1944.4|1945.6|1945|1944.6|1944.2|3050
1635928020000|2021-11-03 08:27:00|1944.8|1944.6|1945.2|1944.8|1945.4|1945.2|1944.8|1944.6|3159
1635928030000|2021-11-03 08:27:10|1945|1944.6|1944.6|1944.2|1945.2|1944.8|1944.4|1944.2|5339
1635928040000|2021-11-03 08:27:20|1944.8|1944.4|1945|1944.6|1945.2|1944.8|1944.8|1944.4|1027
1635928050000|2021-11-03 08:27:30|1944.8|1944.4|1944.6|1944|1944.8|1944.4|1944.4|1944|7203
1635928060000|2021-11-03 08:27:40|1944.8|1944.2|1945.4|1945|1945.6|1945|1944.8|1944.2|1111
1635928070000|2021-11-03 08:27:50|1945.6|1944.8|1945.4|1944.8|1945.6|1944.8|1945.4|1944.8|0
1635928080000|2021-11-03 08:28:00|1945.6|1945|1945.8|1945.2|1945.8|1945.4|1945.6|1945|0
1635928090000|2021-11-03 08:28:10|1945.6|1945.4|1945.8|1945.4|1946|1945.4|1945.2|1945|1156
1635928100000|2021-11-03 08:28:20|1946|1945.6|1945.8|1945.4|1946.4|1946|1945.8|1945.4|19506
1635928110000|2021-11-03 08:28:30|1945.6|1945.2|1946.2|1945.6|1946.8|1946.2|1945.6|1945.2|10362
1635928120000|2021-11-03 08:28:40|1946.4||1946.2||1946.4||1946.2||0
1635928130000|2021-11-03 08:28:50|1946.4|1945.8|1946.8|1946.4|1946.8|1946.6|1946.4|1945.8|1021
1635928140000|2021-11-03 08:29:00|1947|1946.6|1946.6|1946|1947.4|1947|1945.8|1945.6|8163
1635928150000|2021-11-03 08:29:10|1946.4|1945.6|1946.8|1946.2|1946.8|1946.4|1946.2|1945.6|4215
1635928160000|2021-11-03 08:29:20|1947|1946.4|1948.2|1947.4|1948.4|1947.8|1947|1946.4|258
1635928170000|2021-11-03 08:29:30|1948.4|1947.8|1948.8|1948.4|1949|1948.6|1948.2|1947.4|0
1635928180000|2021-11-03 08:29:40|1949|1948.6|1950|1949.6|1950|1949.6|1948.8|1948.4|14467
1635928190000|2021-11-03 08:29:50|1950.2|1949.8|1950|1949.4|1950.4|1950|1949.8|1949.4|4094
1635928200000|2021-11-03 08:30:00|1949.8|1949.6|1950|1949.6|1950.4|1950|1949.6|1949.6|6837
1635928210000|2021-11-03 08:30:10|1949.8|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|5160
1635928220000|2021-11-03 08:30:20|1950.2|1949.8|1949.8|1949.4|1950.4|1950|1949.6|1949.4|3705
1635928230000|2021-11-03 08:30:30|1950|1949.6|1950.4|1950|1950.6|1950.2|1949.8|1949.6|806
1635928240000|2021-11-03 08:30:40|1950.2|1949.8|1950.4|1949.8|1950.4|1950|1950.2|1949.8|0
1635928250000|2021-11-03 08:30:50|1950.2|1949.6|1950|1949.4|1950.2|1949.8|1949.6|1949.2|5859
1635928260000|2021-11-03 08:31:00|1949.8|1949.2|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|1638
1635928270000|2021-11-03 08:31:10|1949.8||1949.8||1949.8||1949.8||1003
1635928280000|2021-11-03 08:31:20|1949.6|1949.2|1949.4|1949|1949.8|1949.2|1949.2|1948.6|25679
1635928290000|2021-11-03 08:31:30|1949.2|1948.8|1948.6|1948|1949.2|1948.8|1948.4|1948|2539
1635928300000|2021-11-03 08:31:40|1948.4|1947.8|1948.2|1947.6|1948.4|1948|1948|1947.6|921
1635928310000|2021-11-03 08:31:50|1948|1947.4|1948|1947.6|1948|1947.6|1947.6|1947.4|2465
1635928320000|2021-11-03 08:32:00|1947.8|1947.4|1946.8|1946.4|1947.8|1947.6|1946.6|1946.4|5473
1635928330000|2021-11-03 08:32:10|1946.6|1946.2|1946.6|1946|1946.6|1946.4|1946.2|1946|536
1635928340000|2021-11-03 08:32:20|1946.8|1946.2|1947|1946.4|1947|1946.8|1946.6|1946.2|1239
1635928350000|2021-11-03 08:32:30|1946.8|1946.2|1947|1946.6|1947|1946.6|1946|1945.8|4095
1635928360000|2021-11-03 08:32:40|1947.2|1946.8|1946.6|1946.2|1947.4|1946.8|1946.6|1946|1936
1635928370000|2021-11-03 08:32:50|1946.4|1946|1946.8|1946.6|1947.2|1946.6|1946.2|1945.8|14700
1635928380000|2021-11-03 08:33:00|1947.2|1946.8|1947.4|1947|1947.4|1947|1947|1946.6|196
1635928390000|2021-11-03 08:33:10|1947.2|1946.8|1948.4|1948.2|1948.6|1948.2|1947|1946.8|5906
1635928400000|2021-11-03 08:33:20|1948.2|1948|1948.2|1948|1948.6|1948|1948|1947.6|6765
1635928410000|2021-11-03 08:33:30|1948.4|1948.2|1948.8|1948.4|1948.8|1948.4|1948.4|1948|7428
1635928420000|2021-11-03 08:33:40|1948.6|1948.2|1948.2|1948|1948.8|1948.2|1948.2|1947.8|6294
1635928430000|2021-11-03 08:33:50|1948.6|1947.8|1948.8|1948.4|1948.8|1948.6|1948.6|1947.8|22145
1635928440000|2021-11-03 08:34:00|1948.6|1948.2|1947.8|1947.4|1948.8|1948.4|1947.8|1947.4|50878
1635928450000|2021-11-03 08:34:10|1948|1947.8|1948.8|1948.4|1949|1948.4|1947.8|1947.4|14017
1635928460000|2021-11-03 08:34:20|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.6|1948.2|7308
1635928470000|2021-11-03 08:34:30|1948.6|1948.6|1949|1948.6|1949.2|1949|1948.6|1948.4|6054
1635928480000|2021-11-03 08:34:40|1948.8|1948.4|1948.2|1947.8|1949|1948.8|1948|1947.6|16134
1635928490000|2021-11-03 08:34:50|1948.4|1948|1948|1947.6|1948.6|1948.2|1947.8|1947.4|5501
1635928500000|2021-11-03 08:35:00|1947.8|1947.8|1948.4|1948|1948.6|1948.4|1947.8|1947.8|4809
1635928510000|2021-11-03 08:35:10|1948.2|1947.8|1948.2|1947.6|1948.2|1948|1948|1947.6|1464
1635928520000|2021-11-03 08:35:20|1948|1947.4|1947.6|1947.2|1948|1947.6|1947.4|1947|3528
1635928530000|2021-11-03 08:35:30|1947.4|1947|1946.4|1946|1947.4|1947|1946.2|1946|9332
1635928540000|2021-11-03 08:35:40|1946.6|1946.2|1946.4|1946.2|1947|1946.6|1946.4|1946.2|4762
1635928550000|2021-11-03 08:35:50|1946.8|1946.4|1947.2|1946.6|1947.4|1946.8|1946.8|1946.4|916
1635928560000|2021-11-03 08:36:00|1947|1946.4|1946.6|1946.2|1947|1946.4|1946.4|1946.2|938
1635928570000|2021-11-03 08:36:10|1946.8|1946.4|1947.4|1946.8|1947.6|1946.8|1946.8|1946.4|473
1635928580000|2021-11-03 08:36:20|1947.2|1947|1946.4|1946|1947.4|1947.2|1946|1945.8|4910
1635928590000|2021-11-03 08:36:30|1946.2|1945.8|1946.6|1946.2|1946.6|1946.2|1946.2|1945.8|3000
1635928600000|2021-11-03 08:36:40|1946.8|1945.8|1946.4|1946|1946.8|1946|1946.2|1945.8|103
1635928610000|2021-11-03 08:36:50|1946.6|1946.2|1946.6|1946.2|1946.8|1946.4|1946.6|1946.2|317
1635928620000|2021-11-03 08:37:00|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.8|1946.2|0
1635928630000|2021-11-03 08:37:10||1946.2||1946.4||1946.4||1946.2|6
1635928640000|2021-11-03 08:37:20|1946.6|1946.2|1945.6|1945.2|1946.6|1946.2|1945.6|1945.2|4735
1635928650000|2021-11-03 08:37:30|1945.8|1945.4|1945.8|1945.4|1946|1945.6|1945.6|1945.4|3085
1635928660000|2021-11-03 08:37:40|1946|1945.2|1945|1944.8|1946|1945.6|1944.8|1944.4|11060
1635928670000|2021-11-03 08:37:50|1945.2|1945|1945.4|1945|1945.8|1945.4|1945.2|1945|986
1635928680000|2021-11-03 08:38:00|1945.2|1944.8|1945.2|1944.6|1945.2|1945|1944.8|1944.6|3810
1635928690000|2021-11-03 08:38:10|1945|1944.4|1945.2|1944.6|1945.2|1944.6|1944.8|1944.2|1335
1635928700000|2021-11-03 08:38:20|1945|1944.4|1944.8|1944.4|1945|1944.4|1944.8|1944.2|367
1635928710000|2021-11-03 08:38:30|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1944|4523
1635928720000|2021-11-03 08:38:40|1944.4|1944.4|1945|1944.6|1945.2|1945|1944.4|1944.2|3254
1635928730000|2021-11-03 08:38:50|1945.2|1944.8|1945.4|1945|1945.8|1945.2|1944.8|1944.6|3398
1635928740000|2021-11-03 08:39:00|1945.6|1945.4|1946|1945.4|1946.4|1945.8|1945.4|1945.2|7517
1635928750000|2021-11-03 08:39:10|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|1006
1635928760000|2021-11-03 08:39:20|1945.4|1945|1945.8|1945.2|1945.8|1945.2|1945.2|1944.8|5748
1635928770000|2021-11-03 08:39:30|1945.6|1945.4|1945.8|1945.4|1946|1945.6|1945.6|1945.4|592
1635928780000|2021-11-03 08:39:40|1945.6|1945.6|1946.2|1945.8|1946.4|1945.8|1945.6|1945.6|409
1635928790000|2021-11-03 08:39:50|1946.4|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1946|8
1635928800000|2021-11-03 08:40:00|1946.6|1946.4|1946.6|1946.2|1946.8|1946.4|1946.6|1946.2|382
1635928810000|2021-11-03 08:40:10|1946.4|1946.4|1946.6|1946.4|1947|1946.6|1946.4|1946.4|3685
1635928820000|2021-11-03 08:40:20|1946.4|1946.2|1945.8|1945.2|1946.4|1946.2|1945.4|1945.2|8798
1635928830000|2021-11-03 08:40:30|1945.6|1945.4|1945.2|1944.8|1945.6|1945.4|1945.2|1944.8|1821
1635928840000|2021-11-03 08:40:40|1945.4||1945.4||1945.4||1945.4||0
1635928850000|2021-11-03 08:40:50|1945.6|1945|1945.8|1945.2|1945.8|1945.4|1945.4|1945|1604
1635928860000|2021-11-03 08:41:00|1945.6|1945.4|1946|1945.6|1946.2|1945.8|1945.6|1945.4|759
1635928870000|2021-11-03 08:41:10|1945.8|1945.2|1945.4|1944.8|1945.8|1945.2|1945.2|1944.6|2457
1635928880000|2021-11-03 08:41:20|1945.6|1945|1945.8|1945.4|1945.8|1945.4|1945.6|1945|400
1635928890000|2021-11-03 08:41:30|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1944.8|1944.6|7813
1635928900000|2021-11-03 08:41:40|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1945.4|1945.2|726
1635928910000|2021-11-03 08:41:50|1945.4|1945.2|1944.4|1944.2|1945.8|1945.2|1944.4|1944.2|4234
1635928920000|2021-11-03 08:42:00|1944.6|1944.4|1944.2|1943.8|1944.6|1944.4|1944|1943.6|15186
1635928930000|2021-11-03 08:42:10|1944.4|1944|1944.6|1944.2|1944.8|1944.2|1944.2|1944|2167
1635928940000|2021-11-03 08:42:20|1944.4|1944.4|1945|1944.6|1945|1944.6|1944.4|1944.4|900
1635928950000|2021-11-03 08:42:30|1944.8|1944.8|1945.2|1944.6|1945.4|1945|1944.8|1944.6|6695
1635928960000|2021-11-03 08:42:40|1945|1944.8|1944|1943.6|1945.2|1944.8|1944|1943.6|10011
1635928970000|2021-11-03 08:42:50|1944.2|1943.8|1944.2|1943.8|1944.4|1944|1944|1943.6|1721
1635928980000|2021-11-03 08:43:00|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.2|1944|7266
1635928990000|2021-11-03 08:43:10|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944|1943.8|32106
1635929000000|2021-11-03 08:43:20|1944.6|1944|1944.8|1944.4|1944.8|1944.4|1944.6|1944|900
1635929010000|2021-11-03 08:43:30|1944.6|1944.2|1944.4|1944|1944.6|1944.2|1944.2|1944|4208
1635929020000|2021-11-03 08:43:40|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|425
1635929030000|2021-11-03 08:43:50|1945|1944.6|1944.4|1944|1945|1944.6|1944.4|1944|4383
1635929040000|2021-11-03 08:44:00|1944.2|1943.8|1944.4|1944|1944.4|1944|1944|1943.6|31101
1635929050000|2021-11-03 08:44:10|1944.6|1944.2|1944.8|1944.4|1945.2|1944.8|1944.6|1944.2|10459
1635929060000|2021-11-03 08:44:20|1944.6|1944.2|1944.8|1944.4|1944.8|1944.6|1944.4|1944.2|3517
1635929070000|2021-11-03 08:44:30|1945|1944.6|1945|1944.6|1945.2|1944.8|1944.8|1944.4|416
1635929080000|2021-11-03 08:44:40|1944.8|1944.4|1944.4|1944.2|1944.8|1944.4|1944.4|1944|10210
1635929090000|2021-11-03 08:44:50|1944.2|1944|1944|1943.8|1944.2|1944|1944|1943.8|3900
1635929100000|2021-11-03 08:45:00|1943.8|1943.6|1943.6|1943.2|1943.8|1943.6|1943.4|1943.2|3495
1635929110000|2021-11-03 08:45:10|1943.4|1943|1943.4|1942.8|1943.4|1943|1942.6|1942.2|18571
1635929120000|2021-11-03 08:45:20|1943.2|1943|1943|1942.6|1943.4|1943|1942.8|1942.6|6768
1635929130000|2021-11-03 08:45:30|1943.2|1942.8|1944|1943.6|1944.2|1943.8|1943.2|1942.8|4996
1635929140000|2021-11-03 08:45:40|1944.2|1943.8|1943.6|1943.4|1944.2|1944|1943.6|1943.4|1154
1635929150000|2021-11-03 08:45:50|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1942.8|4558
1635929160000|2021-11-03 08:46:00|1943.8|1943.4|1943.2|1942.6|1943.8|1943.6|1943|1942.6|6131
1635929170000|2021-11-03 08:46:10|1943|1942.8|1943.2|1942.8|1943.4|1943|1942.6|1942.4|2444
1635929180000|2021-11-03 08:46:20|1943.4|1943|1943.2|1943|1943.4|1943|1943|1942.8|1257
1635929190000|2021-11-03 08:46:30|1943.4|1942.8|1943.6|1943|1943.6|1943|1943.4|1942.8|6165
1635929200000|2021-11-03 08:46:40|1943.8|1943.2|1943.4|1943|1943.8|1943.4|1943.2|1943|650
1635929210000|2021-11-03 08:46:50|1943|1942.8|1943|1942.8|1943.4|1942.8|1943|1942.8|5030
1635929220000|2021-11-03 08:47:00|1942.8|1942.6|1943|1942.8|1943|1942.8|1942.4|1942.2|6719
1635929230000|2021-11-03 08:47:10|1942.8|1942.6|1943.4|1943|1943.6|1943.2|1942.8|1942.6|8216
1635929240000|2021-11-03 08:47:20||1943.2||1943.2||1943.2||1943.2|0
1635929250000|2021-11-03 08:47:30|1943.6|1943.4|1943.2|1942.8|1943.8|1943.4|1943.2|1942.8|5861
1635929260000|2021-11-03 08:47:40|1943|1942.6|1942.8|1942.4|1943|1942.8|1942.8|1942.4|2751
1635929270000|2021-11-03 08:47:50|1942.6|1942.6|1942.8|1942.4|1943|1942.6|1942.6|1942.4|3079
1635929280000|2021-11-03 08:48:00|1942.6|1942.6|1943.2|1942.8|1943.4|1943|1942.6|1942.6|1285
1635929290000|2021-11-03 08:48:10|1943|1942.6|1943.4|1943|1943.6|1943.2|1943|1942.6|5186
1635929300000|2021-11-03 08:48:20|1943.2||1943.4||1943.4||1943.2||108
1635929310000|2021-11-03 08:48:30|1943.2|1942.8|1943|1942.8|1943.2|1942.8|1942.8|1942.6|404
1635929320000|2021-11-03 08:48:40|1943.6|1943|1943.6|1943.2|1943.8|1943.4|1943.2|1943|11337
1635929330000|2021-11-03 08:48:50|1943.8|1943.4|1944.4|1944|1944.4|1944.2|1943.8|1943.4|2560
1635929340000|2021-11-03 08:49:00|1944.2|1944.2|1943.8|1943.2|1944.2|1944.2|1943.4|1943|3934
1635929350000|2021-11-03 08:49:10|1943.6|1943.4|1944|1943.4|1944|1943.6|1943.6|1943.4|2101
1635929360000|2021-11-03 08:49:20|1943.8|1943.6|1944.4|1943.8|1944.4|1944|1943.8|1943.6|2282
1635929370000|2021-11-03 08:49:30|1944.2|1943.6|1944.2|1943.6|1944.2|1943.6|1944|1943.6|1660
1635929380000|2021-11-03 08:49:40|1944.4|1943.8|1944.4|1943.8|1944.6|1944.4|1944.2|1943.8|1127
1635929390000|2021-11-03 08:49:50|1944.6|1944|1944.8|1944.2|1944.8|1944.4|1944.6|1944|120
1635929400000|2021-11-03 08:50:00|1944.6|1944|1944.8|1944.2|1944.8|1944.4|1944.2|1944|1944
1635929410000|2021-11-03 08:50:10|1945|1944.4|1944.4|1944|1945|1944.6|1944.2|1944|9825
1635929420000|2021-11-03 08:50:20|1944.2|1944.2|1944.4|1944.2|1944.8|1944.4|1944.2|1943.8|12311
1635929430000|2021-11-03 08:50:30|1944.6|1944.4|1944.4|1944|1944.8|1944.4|1944|1943.8|17163
1635929440000|2021-11-03 08:50:40|1944.2|1943.8|1944.6|1944.2|1945|1944.6|1944.2|1943.8|18688
1635929450000|2021-11-03 08:50:50|1944.4|1944.4|1944.4|1944|1944.6|1944.4|1944.2|1943.8|7162
1635929460000|2021-11-03 08:51:00|1944.2|1943.8|1943.8|1943.4|1944.2|1943.8|1942.8|1942.6|17585
1635929470000|2021-11-03 08:51:10|1944|1943.6|1944|1943.6|1944|1943.8|1943.6|1943.2|7406
1635929480000|2021-11-03 08:51:20|1943.8|1943.4|1943.6|1942.8|1943.8|1943.4|1943.2|1942.8|3192
1635929490000|2021-11-03 08:51:30|1943.4|1942.4|1943.6|1943.2|1943.8|1943.4|1942.6|1942.4|7231
1635929500000|2021-11-03 08:51:40|1943.4|1943|1943|1942.8|1943.4|1943|1942.8|1942.6|4556
1635929510000|2021-11-03 08:51:50|1943.2|1943|1943.8|1943.2|1943.8|1943.2|1943.2|1942.8|1248
1635929520000|2021-11-03 08:52:00|1943.6|1943.4|1943.8|1943.6|1944|1943.6|1943.6|1943.4|0
1635929530000|2021-11-03 08:52:10|1943.6|1943.4|1945|1944.2|1945|1944.6|1943.6|1943.4|26218
1635929540000|2021-11-03 08:52:20|1944.4|1944.4|1944.8|1944.4|1945.4|1945.2|1944.4|1944.2|23221
1635929550000|2021-11-03 08:52:30|1945|1944.6|1944.6|1944.2|1945.4|1945|1944.2|1943.8|23445
1635929560000|2021-11-03 08:52:40|1944.4|1944|1943.4|1943.2|1944.6|1944|1943.4|1943.2|8503
1635929570000|2021-11-03 08:52:50|1943.2|1943|1942.2|1942|1943.2|1943|1942.2|1942|14662
1635929580000|2021-11-03 08:53:00|1942.4|1942.2|1942.4|1942.2|1943|1942.6|1942.2|1942|7519
1635929590000|2021-11-03 08:53:10|1942.2|1942|1941.8|1941.4|1942.4|1942|1941.2|1941|34342
1635929600000|2021-11-03 08:53:20|1941.6|1941.2|1940.6|1940.4|1941.8|1941.4|1940.6|1940.4|18768
1635929610000|2021-11-03 08:53:30|1940.4|1940.2|1940.2|1940|1941|1940.6|1939.6|1939|77583
1635929620000|2021-11-03 08:53:40|1940.6|1940.4|1940.4|1940|1940.6|1940.4|1940.2|1940|4613
1635929630000|2021-11-03 08:53:50|1940.6|1940.2|1940|1939.6|1940.6|1940.2|1939.8|1939.6|6961
1635929640000|2021-11-03 08:54:00|1939.8|1939.4|1940|1939.8|1940.4|1940|1939.6|1939.2|9424
1635929650000|2021-11-03 08:54:10|1939.8|1939.6|1940.6|1940.4|1940.8|1940.4|1939.8|1939.6|2368
1635929660000|2021-11-03 08:54:20|1940.8|1940.6|1941.2|1941|1941.2|1941|1940.8|1940.6|2487
1635929670000|2021-11-03 08:54:30|1941.4|1941.2|1941.2|1941|1941.6|1941.2|1941.2|1941|2662
1635929680000|2021-11-03 08:54:40|1941|1940.8|1941.4|1941|1941.8|1941.4|1941|1940.6|4700
1635929690000|2021-11-03 08:54:50|1941.6|1941.2|1941.4|1941.2|1941.8|1941.2|1941.4|1941.2|482
1635929700000|2021-11-03 08:55:00|1941.2|1941|1941.2|1940.8|1941.6|1941|1941|1940.6|2786
1635929710000|2021-11-03 08:55:10|1941|1941|1941|1940.6|1941.8|1941.4|1941|1940.6|2239
1635929720000|2021-11-03 08:55:20|1940.8|1940.4|1940.6|1940.4|1941|1940.6|1940.6|1940.4|4403
1635929730000|2021-11-03 08:55:30|1940.8|1940.2|1940.6|1940.2|1941|1940.6|1940.2|1939.6|7023
1635929740000|2021-11-03 08:55:40|1940.4|1940.4|1941.2|1940.8|1941.2|1940.8|1940.4|1940.4|2455
1635929750000|2021-11-03 08:55:50|1941.4|1941|1941.4|1941|1941.6|1941.2|1941.2|1941|141
1635929760000|2021-11-03 08:56:00|1941.6|1941.2|1940|1939.4|1941.6|1941.4|1939.8|1939.4|10198
1635929770000|2021-11-03 08:56:10|1939.6|1939.6|1940|1939.6|1940.2|1940|1939.6|1939.4|3764
1635929780000|2021-11-03 08:56:20|1940.2|1939.8|1940.4|1939.8|1940.4|1940.2|1940|1939.8|3925
1635929790000|2021-11-03 08:56:30|1940.2|1939.6|1940.2|1939.8|1940.4|1940|1939.6|1939.4|6895
1635929800000|2021-11-03 08:56:40|1940|1939.6|1940|1939.4|1940|1939.8|1939.4|1939|8294
1635929810000|2021-11-03 08:56:50|1939.8|1939.6|1939.8|1939.4|1940.2|1940|1939.6|1939.4|379
1635929820000|2021-11-03 08:57:00|1939.6|1939.2|1939.8|1939.2|1939.8|1939.2|1939.4|1939|2901
1635929830000|2021-11-03 08:57:10||1939.4||1939.6||1939.6||1939.4|0
1635929840000|2021-11-03 08:57:20|1940|1939.8|1940.2|1939.6|1940.2|1940|1940|1939.6|1352
1635929850000|2021-11-03 08:57:30|1940|1939.8|1939.8|1939.2|1940|1939.8|1939.6|1939.2|3592
1635929860000|2021-11-03 08:57:40|1939.6|1939.4|1939.4|1939.2|1939.8|1939.4|1939.4|1939.2|0
1635929870000|2021-11-03 08:57:50|1939.2|1939|1939.2|1938.8|1939.2|1939|1938.8|1938.4|4633
1635929880000|2021-11-03 08:58:00|1939|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.2|3958
1635929890000|2021-11-03 08:58:10|1938.6|1938.2|1938.6|1938.2|1938.8|1938.2|1938.4|1938|1271
1635929900000|2021-11-03 08:58:20|1938.8|1938.4|1939|1938.4|1939|1938.6|1938.8|1938.4|855
1635929910000|2021-11-03 08:58:30|1938.8|1938.6|1938.8|1938.4|1938.8|1938.8|1938.8|1938.4|0
1635929920000|2021-11-03 08:58:40|1938.6|1938.2|1938.2|1937.8|1938.6|1938.2|1938|1937.8|5132
1635929930000|2021-11-03 08:58:50|1938|1937.6|1938.2|1937.6|1938.2|1937.8|1937.8|1937.4|1588
1635929940000|2021-11-03 08:59:00|1938|1937.8|1938.4|1937.6|1938.4|1937.8|1937.8|1937.6|300
1635929950000|2021-11-03 08:59:10|1938.2|1937.8|1937.4|1937|1938.4|1938.2|1937.4|1937|12501
1635929960000|2021-11-03 08:59:20|1937.2|1936.8|1936.6|1936.2|1937.4|1936.8|1936.2|1936|7613
1635929970000|2021-11-03 08:59:30|1936.8|1936.4|1936.6|1936.4|1936.8|1936.4|1936.6|1936.2|2250
1635929980000|2021-11-03 08:59:40|1936.8|1936.2|1937|1936.6|1937|1936.6|1936.8|1936.2|0
1635929990000|2021-11-03 08:59:50|1936.8|1936.4|1936.8|1936.4|1937|1936.4|1936.8|1936.4|0
1635930000000|2021-11-03 09:00:00|1936.6|1936.2|1935.6|1935|1936.6|1936.2|1935.6|1935|1255086
1635930010000|2021-11-03 09:00:10|1935.4|1934.8|1935|1934.6|1935.4|1934.8|1934.8|1934.6|0
1635930020000|2021-11-03 09:00:20|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935.2|1934.6|0
1635930030000|2021-11-03 09:00:30|1935.6|1935.2|1934.8|1934.4|1936.2|1935.8|1934.8|1934.4|0
1635930040000|2021-11-03 09:00:40|1935.2|1934.6|1935|1934.8|1935.6|1935.2|1935|1934.6|0
1635930050000|2021-11-03 09:00:50|1935.4|1935|1936|1935.4|1936.6|1936|1935.2|1935|0
1635930060000|2021-11-03 09:01:00|1935.8|1935.6|1936.4|1935.8|1936.4|1935.8|1935.8|1935.4|0
1635930070000|2021-11-03 09:01:10|1936.6|1936|1937|1936.4|1937|1936.6|1936.4|1936|0
1635930080000|2021-11-03 09:01:20|1937.2|1936.6|1937|1936.6|1937.2|1936.6|1937|1936.4|0
1635930090000|2021-11-03 09:01:30|1936.8|1936.4|1937.2|1936.8|1937.4|1936.8|1936.8|1936.4|0
1635930100000|2021-11-03 09:01:40|1937|1936.4|1936|1935.6|1937.2|1936.4|1936|1935.6|0
1635930110000|2021-11-03 09:01:50|1936.2|1935.8|1936.6|1936|1937|1936.4|1936|1935.6|0
1635930120000|2021-11-03 09:02:00|1936.4|1935.8|1936.4|1936|1936.4|1936|1936|1935.8|0
1635930130000|2021-11-03 09:02:10|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936.2|1935.8|0
1635930140000|2021-11-03 09:02:20|1936.4|1936|1936.6|1936|1936.6|1936|1936.4|1935.8|0
1635930150000|2021-11-03 09:02:30|1936.8|1936.2|1936.6|1936|1937|1936.6|1936.4|1936|0
1635930160000|2021-11-03 09:02:40|1936.8|1936.2|1937.2|1936.6|1937.4|1936.8|1936.8|1936.2|0
1635930170000|2021-11-03 09:02:50|1937|1936.4|1937|1936.4|1937|1936.6|1936.6|1936.2|0
1635930180000|2021-11-03 09:03:00|1937.2|1936.6|1937.2|1936.6|1937.4|1937.2|1937.2|1936.6|0
1635930190000|2021-11-03 09:03:10||1936.8||1936.6||1936.8||1936.6|0
1635930200000|2021-11-03 09:03:20|1937|1936.4|1936.4|1936|1937|1936.4|1936.4|1935.8|0
1635930210000|2021-11-03 09:03:30|1936.6|1936.2|1936.4|1936.2|1936.6|1936.2|1936.2|1936|0
1635930220000|2021-11-03 09:03:40|1936.8|1936.4|1936.8|1936|1937|1936.6|1936.4|1936|0
1635930230000|2021-11-03 09:03:50|1936.6|1936.2|1936.8|1936.2|1936.8|1936.4|1936.4|1936|0
1635930240000|2021-11-03 09:04:00|1936.6|1936.4|1937|1936.8|1937|1936.8|1936.4|1936|0
1635930250000|2021-11-03 09:04:10|1936.8|1936.6|1936.2|1935.8|1936.8|1936.8|1936|1935.6|0
1635930260000|2021-11-03 09:04:20|1936|1935.6|1936.2|1935.8|1936.2|1935.8|1936|1935.6|0
1635930270000|2021-11-03 09:04:30|1936.4|1936|1937|1936.6|1937.4|1937|1936.4|1936|0
1635930280000|2021-11-03 09:04:40|1937.2|1936.8|1937.4|1937|1937.6|1937.2|1937|1936.6|0
1635930290000|2021-11-03 09:04:50|1937.2|1937.2|1937.6|1937.2|1937.6|1937.2|1937.2|1937|0
1635930300000|2021-11-03 09:05:00|1937.4|1937.4|1937.4|1937|1937.6|1937.4|1937.2|1937|0
1635930310000|2021-11-03 09:05:10|1937.2|1936.8|1937|1936.4|1937.2|1936.8|1936.8|1936.4|0
1635930320000|2021-11-03 09:05:20|1937.2|1936.6|1937|1936.6|1937.8|1937.6|1937|1936.6|0
1635930330000|2021-11-03 09:05:30|1937.2|1936.8|1937.2|1937|1937.6|1937.2|1937|1936.6|0
1635930340000|2021-11-03 09:05:40|1937.4|1936.8|1937.6|1937|1937.6|1937|1937.2|1936.8|0
1635930350000|2021-11-03 09:05:50|1937.2|1937.2|1938.8|1938.2|1938.8|1938.2|1937.2|1937|0
1635930360000|2021-11-03 09:06:00|1938.6|1938|1938.4|1938|1938.8|1938.4|1938.2|1938|0
1635930370000|2021-11-03 09:06:10|1938.2|1937.8|1938.4|1938|1938.4|1938.2|1938.2|1937.8|0
1635930380000|2021-11-03 09:06:20|1938|1937.8|1938.8|1938.4|1938.8|1938.4|1938|1937.8|0
1635930390000|2021-11-03 09:06:30|1939|1938.6|1938.8|1938.4|1939.6|1939.2|1938.8|1938.4|0
1635930400000|2021-11-03 09:06:40|1939|1938.6|1939|1938.6|1939.2|1939|1938.6|1938.4|0
1635930410000|2021-11-03 09:06:50|1939.2|1938.8|1939.2|1938.8|1939.4|1939|1938.8|1938.4|0
1635930420000|2021-11-03 09:07:00|1939|1938.6|1939.4|1938.8|1939.6|1939.2|1939|1938.6|0
1635930430000|2021-11-03 09:07:10|1939|1938.6|1938.2|1937.8|1939|1938.6|1938.2|1937.8|0
1635930440000|2021-11-03 09:07:20|1938.4|1938|1939|1938.6|1939|1938.6|1938.2|1938|0
1635930450000|2021-11-03 09:07:30|1938.8|1938.8|1938.6|1938.2|1938.8|1938.8|1938.6|1938.2|0
1635930460000|2021-11-03 09:07:40|1938.8|1938.4|1939.4|1939|1939.6|1939.2|1938.8|1938.4|0
1635930470000|2021-11-03 09:07:50|1939.2|1938.8|1939.4|1938.8|1939.4|1939|1939.2|1938.8|0
1635930480000|2021-11-03 09:08:00|1939.2|1939|1939.4|1938.8|1939.4|1939.2|1939.2|1938.8|0
1635930490000|2021-11-03 09:08:10|1939.2|1939|1939.4|1939|1939.4|1939|1939|1939|0
1635930500000|2021-11-03 09:08:20|1939.2|1938.8|1939.4|1938.8|1939.4|1938.8|1939.2|1938.8|0
1635930510000|2021-11-03 09:08:30|1939.6|1939|1939.4|1939|1939.6|1939.2|1939.4|1939|0
1635930520000|2021-11-03 09:08:40|1939.2|1938.8|1938.6|1938|1939.4|1938.8|1938.4|1937.8|0
1635930530000|2021-11-03 09:08:50|1938.4|1938.2|1938.2|1937.6|1938.4|1938.2|1938.2|1937.6|0
1635930540000|2021-11-03 09:09:00|1938|1937.4|1938.8|1938.6|1938.8|1938.6|1937.8|1937.4|0
1635930550000|2021-11-03 09:09:10|1939|1938.4|1938.8|1938.2|1939.2|1938.6|1938.6|1938.2|0
1635930560000|2021-11-03 09:09:20|1939|1938.4|1939.6|1939|1939.8|1939.4|1938.8|1938.4|0
1635930570000|2021-11-03 09:09:30|1939.4|1939.2|1938.4|1938|1939.4|1939.2|1938.4|1938|0
1635930580000|2021-11-03 09:09:40|1938.2|1938.2|1938.8|1938.2|1938.8|1938.4|1938.2|1938.2|0
1635930590000|2021-11-03 09:09:50|1938.6|1938.4|1938.8|1938.4|1939|1938.6|1938.6|1938.2|0
1635930600000|2021-11-03 09:10:00|1938.6|1938.2|1938.2|1937.8|1938.6|1938.4|1938|1937.6|0
1635930610000|2021-11-03 09:10:10||1937.6||1937.6||1937.8||1937.4|0
1635930620000|2021-11-03 09:10:20|1938|1937.4|1937.6|1937.2|1938|1937.6|1937.2|1937|0
1635930630000|2021-11-03 09:10:30|1937.4|1937.4|1937.4|1937.2|1937.4|1937.4|1937.4|1937|0
1635930640000|2021-11-03 09:10:40|1937.2|1937|1937.6|1937.2|1937.6|1937.4|1937|1936.6|0
1635930650000|2021-11-03 09:10:50|1937.8|1937.4|1937.8|1937.4|1938|1937.6|1937.6|1937.2|0
1635930660000|2021-11-03 09:11:00|1937.6|1937.2|1937.2|1936.6|1937.6|1937.2|1937|1936.6|0
1635930670000|2021-11-03 09:11:10|1937.4|1936.8|1936.6|1936.2|1937.4|1936.8|1936.6|1936.2|0
1635930680000|2021-11-03 09:11:20|1936.8|1936.4|1937.6|1937.2|1937.8|1937.2|1936.8|1936.2|0
1635930690000|2021-11-03 09:11:30|1937.4|1937|1938|1937.8|1938|1937.8|1937.4|1937|0
1635930700000|2021-11-03 09:11:40|1938.2|1938|1938.2|1937.8|1938.6|1938.2|1938.2|1937.6|0
1635930710000|2021-11-03 09:11:50|1938|1937.6|1938|1937.6|1938|1937.6|1938|1937.6|0
1635930720000|2021-11-03 09:12:00|1938.2|1937.8|1939|1938.4|1939|1938.6|1938.2|1937.8|0
1635930730000|2021-11-03 09:12:10|1939.2|1938.6|1938.6|1938.2|1939.2|1938.8|1938.4|1938|0
1635930740000|2021-11-03 09:12:20|1938.8|1938|1939.2|1938.6|1939.2|1938.8|1938.8|1938|0
1635930750000|2021-11-03 09:12:30|1939|1938.4|1938.8|1938.4|1939|1938.4|1938.6|1938.4|0
1635930760000|2021-11-03 09:12:40|1938.6|1938.2|1938.2|1937.6|1938.8|1938.2|1938|1937.6|0
1635930770000|2021-11-03 09:12:50|1938.4|1937.8|1937.8|1937.4|1938.4|1938|1937.8|1937.4|0
1635930780000|2021-11-03 09:13:00|1937.6|1937.2|1937.8|1937.4|1938.2|1938|1937.6|1937.2|0
1635930790000|2021-11-03 09:13:10|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|0
1635930800000|2021-11-03 09:13:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|0
1635930810000|2021-11-03 09:13:30|1937.4|1937.4|1937.6|1937.4|1937.8|1937.4|1937.4|1937.4|0
1635930820000|2021-11-03 09:13:40|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.6|1937.6|0
1635930830000|2021-11-03 09:13:50|1938|1937.8|1938|1937.4|1938.2|1937.8|1938|1937.4|0
1635930840000|2021-11-03 09:14:00|1937.8|1937.6|1936.6|1936.2|1938|1937.6|1936.6|1936.2|4711
1635930850000|2021-11-03 09:14:10|1936.4|1936|1936.6|1936.2|1936.6|1936.2|1936.2|1936|1007
1635930860000|2021-11-03 09:14:20|1936.4|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|1306
1635930870000|2021-11-03 09:14:30|1936.2|1936|1936|1935.6|1936.2|1936|1936|1935.6|1930
1635930880000|2021-11-03 09:14:40|1936.2|1935.4|1935.8|1935.4|1936.2|1935.4|1935.8|1935.4|568
1635930890000|2021-11-03 09:14:50|1936|1935.6|1935.8|1935.4|1936|1935.8|1935.8|1935.4|530
1635930900000|2021-11-03 09:15:00|1935.4|1935.2|1934.8|1934.6|1935.4|1935.2|1934.8|1934.6|8379
1635930910000|2021-11-03 09:15:10|1935|1934.4|1935.2|1934.8|1935.4|1935.2|1934.8|1934.4|3323
1635930920000|2021-11-03 09:15:20|1935|1934.6|1935|1934.4|1935|1934.6|1935|1934.4|0
1635930930000|2021-11-03 09:15:30|1934.8|1934.2|1934.4|1934.2|1934.8|1934.2|1934.4|1934.2|400
1635930940000|2021-11-03 09:15:40|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.8|4316
1635930950000|2021-11-03 09:15:50|1934.4|1934|1934.8|1934.4|1934.8|1934.6|1934|1933.8|4210
1635930960000|2021-11-03 09:16:00|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|3
1635930970000|2021-11-03 09:16:10|1934.8|1934.4|1934.6|1934.4|1935|1934.6|1934.6|1934.4|0
1635930980000|2021-11-03 09:16:20|1934.8|1934.6|1934.6|1934.2|1935|1934.6|1934.4|1934|1122
1635930990000|2021-11-03 09:16:30|1934.8|1934.4|1934.8|1934.4|1934.8|1934.6|1934.6|1934.2|697
1635931000000|2021-11-03 09:16:40|1935|1934.6|1935|1934.6|1935.2|1934.8|1935|1934.6|910
1635931010000|2021-11-03 09:16:50|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935.2|1934.8|2012
1635931020000|2021-11-03 09:17:00|1935.6|1935.2|1935.8|1935.6|1936|1935.8|1935.6|1935.2|3575
1635931030000|2021-11-03 09:17:10|1936|1935.8|1936|1935.6|1936.2|1935.8|1935.8|1935.6|104
1635931040000|2021-11-03 09:17:20|1935.8|1935.4|1934.8|1934.6|1936|1935.6|1934.8|1934.4|12989
1635931050000|2021-11-03 09:17:30|1934.6|1934.4|1935.2|1934.6|1935.2|1934.8|1934.6|1934.2|1260
1635931060000|2021-11-03 09:17:40|1935.4|1934.8|1935|1934.8|1935.4|1935.2|1934.8|1934.4|4405
1635931070000|2021-11-03 09:17:50|1935.2|1935|1934.8|1934.4|1935.4|1935|1934.8|1934.4|1198
1635931080000|2021-11-03 09:18:00|1935|1934.6|1936|1935.6|1936|1935.6|1935|1934.6|3123
1635931090000|2021-11-03 09:18:10|1935.8|1935.4|1936|1935.4|1936|1935.4|1935.8|1935.4|52
1635931100000|2021-11-03 09:18:20|1936.2|1935.6|1936.2|1935.8|1936.4|1936|1936|1935.6|368
1635931110000|2021-11-03 09:18:30|1936.4|1936|1935.6|1935.2|1936.6|1936.2|1935.6|1935.2|2697
1635931120000|2021-11-03 09:18:40|1935.4|1935|1935.2|1934.8|1935.6|1935|1935.2|1934.8|0
1635931130000|2021-11-03 09:18:50|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.2|1935|400
1635931140000|2021-11-03 09:19:00|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1934.8|1048
1635931150000|2021-11-03 09:19:10|1935.2|1934.8|1935.2|1935|1935.6|1935|1935.2|1934.8|3287
1635931160000|2021-11-03 09:19:20|1935|1934.8|1935.4|1934.6|1935.4|1935|1935|1934.6|8570
1635931170000|2021-11-03 09:19:30|1935.2|1934.8|1935.4|1935|1935.6|1935.4|1935|1934.8|819
1635931180000|2021-11-03 09:19:40|1935.2|1934.2|1935.2|1935|1935.2|1935|1934.8|1934.2|21613
1635931190000|2021-11-03 09:19:50|1935.4|1935.2|1935.4|1935|1935.6|1935.2|1935|1934.8|2240
1635931200000|2021-11-03 09:20:00|1935.6|1935.2|1935.8|1935.2|1936|1935.6|1935.6|1935.2|6736
1635931210000|2021-11-03 09:20:10|1935.6|1935.4|1936|1935.6|1936|1935.6|1935.6|1935.2|2000
1635931220000|2021-11-03 09:20:20|1936.2|1935.8|1936.6|1936|1936.6|1936.4|1936.2|1935.8|9228
1635931230000|2021-11-03 09:20:30|1936.4|1935.8|1936.4|1936|1936.4|1936|1936.2|1935.8|237
1635931240000|2021-11-03 09:20:40|1937|1936.2|1936.8|1936.2|1937.2|1936.6|1936.8|1936.2|16007
1635931250000|2021-11-03 09:20:50|1936.6|1936.4|1936.2|1935.6|1936.6|1936.6|1936|1935.6|4192
1635931260000|2021-11-03 09:21:00|1936|1935.8|1936.4|1935.6|1936.6|1936.2|1936|1935.6|530
1635931270000|2021-11-03 09:21:10|1936|1935.8|1936.4|1935.8|1936.4|1936|1936|1935.8|60
1635931280000|2021-11-03 09:21:20|1936.2|1935.6|1935.4|1935|1936.2|1935.6|1935.2|1935|2200
1635931290000|2021-11-03 09:21:30|1935.2|1934.8|1935.8|1935.2|1935.8|1935.4|1935.2|1934.8|1404
1635931300000|2021-11-03 09:21:40|1935.6||1935.6||1935.6||1935.6||0
1635931310000|2021-11-03 09:21:50|1935.8|1935.4|1936.4|1936|1936.4|1936|1935.8|1935.4|548
1635931320000|2021-11-03 09:22:00|1936.2|1935.8|1936|1935.4|1936.2|1935.8|1935.6|1935.2|1046
1635931330000|2021-11-03 09:22:10|1935.8|1935.2|1935.6|1935|1935.8|1935.4|1935.6|1935|0
1635931340000|2021-11-03 09:22:20|1935.4|1934.8|1936|1935.6|1936|1935.6|1935|1934.8|3958
1635931350000|2021-11-03 09:22:30||1935.4||1935.4||1935.4||1935.4|0
1635931360000|2021-11-03 09:22:40|1936.2|1935.6|1935.8|1935.4|1936.2|1935.8|1935.8|1935.4|508
1635931370000|2021-11-03 09:22:50|1935.6|1935.2|1935.2|1934.8|1935.6|1935.2|1935|1934.8|1395
1635931380000|2021-11-03 09:23:00|1935|1934.6|1935.2|1934.8|1935.2|1934.8|1935|1934.6|2092
1635931390000|2021-11-03 09:23:10||1934.6||1934.6||1934.6||1934.6|0
1635931400000|2021-11-03 09:23:20|1935|1934.4|1934.4|1934|1935|1934.4|1934.2|1934|1909
1635931410000|2021-11-03 09:23:30|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1933.6|1933.4|8538
1635931420000|2021-11-03 09:23:40|1934|1933.6|1934.4|1934|1934.6|1934.2|1934|1933.4|5840
1635931430000|2021-11-03 09:23:50|1934|1933.8|1934.2|1933.8|1934.4|1934|1934|1933.6|1542
1635931440000|2021-11-03 09:24:00|1934|1934|1934.2|1933.8|1934.2|1934|1934|1933.8|354
1635931450000|2021-11-03 09:24:10|1934.4|1934|1934.4|1934|1935|1934.6|1934.4|1934|4095
1635931460000|2021-11-03 09:24:20|1934.2|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|338
1635931470000|2021-11-03 09:24:30|1934.6|1934.2|1934.8|1934.4|1935|1934.8|1934.6|1934.2|2283
1635931480000|2021-11-03 09:24:40|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934|1933.6|2959
1635931490000|2021-11-03 09:24:50|1934.6|1934.4|1934.8|1934.2|1934.8|1934.4|1934.4|1934|2958
1635931500000|2021-11-03 09:25:00|1935|1934.4|1935.6|1935|1935.6|1935.2|1934.8|1934.4|1875
1635931510000|2021-11-03 09:25:10|1935.4|1934.8|1935.2|1934.8|1935.4|1934.8|1935.2|1934.8|1580
1635931520000|2021-11-03 09:25:20|1935|1935|1935|1934.8|1935.6|1935.2|1935|1934.8|5532
1635931530000|2021-11-03 09:25:30|1935.2|1935|1935.2|1934.8|1935.4|1935.2|1935.2|1934.8|10117
1635931550000|2021-11-03 09:25:50|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.4|1935|1377
1635931560000|2021-11-03 09:26:00|1935.6|1935|1935.6|1935.2|1935.8|1935.4|1935.6|1935|801
1635931570000|2021-11-03 09:26:10|1935.4|1935|1935.2|1934.8|1935.4|1935|1935.2|1934.8|1350
1635931580000|2021-11-03 09:26:20|1935.4|1935|1935.4|1934.8|1935.6|1935.2|1935.2|1934.8|5649
1635931590000|2021-11-03 09:26:30|1935.6|1935|1935.6|1935|1935.6|1935.2|1935.4|1935|0
1635931600000|2021-11-03 09:26:40|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.4|1935|1525
1635931610000|2021-11-03 09:26:50|1935.2||1935.2||1935.2||1935.2||20
1635931620000|2021-11-03 09:27:00|1935|1934.8|1934.6|1934|1935|1934.8|1934.4|1933.8|1204
1635931630000|2021-11-03 09:27:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|600
1635931640000|2021-11-03 09:27:20|1934.4||1934.4||1934.4||1934.4||0
1635931650000|2021-11-03 09:27:30|1934.2|1934|1934.4|1934|1934.4|1934|1934.2|1934|234
1635931660000|2021-11-03 09:27:40|1934.2|1933.8|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|550
1635931670000|2021-11-03 09:27:50|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|998
1635931680000|2021-11-03 09:28:00|1933.8|1933.4|1933.6|1933.2|1934|1933.6|1933.4|1933.2|4402
1635931690000|2021-11-03 09:28:10|1933.8|1933.4|1935.2|1935|1935.2|1935|1933.8|1933.4|10538
1635931700000|2021-11-03 09:28:20|1935.4|1934.8|1935.2|1935|1935.8|1935.6|1935.2|1934.8|1100
1635931710000|2021-11-03 09:28:30|1935.4|1935.2|1935.2|1934.8|1935.4|1935.2|1935.2|1934.8|2689
1635931720000|2021-11-03 09:28:40|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.4|1935|2091
1635931730000|2021-11-03 09:28:50|1935.2|1934.8|1934.8|1934.4|1935.2|1935|1934.8|1934.2|4339
1635931740000|2021-11-03 09:29:00|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|0
1635931750000|2021-11-03 09:29:10|1934.4|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|1822
1635931760000|2021-11-03 09:29:20||1934||1934||1934||1934|0
1635931770000|2021-11-03 09:29:30||1934.2||1934.2||1934.2||1934.2|450
1635931780000|2021-11-03 09:29:40|1934.2|1934|1934|1933.6|1934.2|1934|1934|1933.6|506
1635931790000|2021-11-03 09:29:50|1934.2|1933.8|1934.2|1933.6|1934.2|1933.8|1934|1933.6|105
1635931800000|2021-11-03 09:30:00|1934|1933.8|1933.8|1933.4|1934|1934|1933.8|1933.4|948
1635931810000|2021-11-03 09:30:10|1934|1933.2|1933.2|1932.8|1934|1933.4|1933|1932.8|16619
1635931820000|2021-11-03 09:30:20|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1933.2|1932.8|3377
1635931830000|2021-11-03 09:30:30|1933.4|1933|1933|1932.8|1933.4|1933.2|1933|1932.8|763
1635931840000|2021-11-03 09:30:40|1933.2|1932.6|1932.8|1932.4|1933.2|1932.6|1932.8|1932.4|1966
1635931850000|2021-11-03 09:30:50|1932.6|1932.6|1933.2|1933|1933.2|1933|1932.6|1932.4|3983
1635931860000|2021-11-03 09:31:00|1933.4|1933.2|1933.4|1933|1933.6|1933.2|1933.2|1933|3938
1635931880000|2021-11-03 09:31:20|1933.6|1933.2|1933.2|1932.8|1934|1933.4|1933|1932.6|4036
1635931890000|2021-11-03 09:31:30|1933|1932.6|1933|1932.4|1933|1932.6|1933|1932.2|0
1635931900000|2021-11-03 09:31:40|1933.2|1932.6|1933.2|1932.6|1933.2|1932.8|1933|1932.6|2079
1635931910000|2021-11-03 09:31:50|1933|1932.4|1932.8|1932.4|1933|1932.6|1932.8|1932.4|0
1635931920000|2021-11-03 09:32:00|1933|1932.6|1933.8|1933.4|1933.8|1933.4|1933|1932.6|0
1635931930000|2021-11-03 09:32:10|1933.6|1933.6|1934|1933.6|1934|1933.6|1933.6|1933.6|1738
1635931940000|2021-11-03 09:32:20|1933.8|1933.4|1933.2|1932.6|1933.8|1933.4|1933|1932.6|3666
1635931950000|2021-11-03 09:32:30|1933|1932.4|1933|1932.4|1933|1932.4|1932.6|1932.4|678
1635931960000|2021-11-03 09:32:40|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.6|1932.2|3597
1635931970000|2021-11-03 09:32:50|1932.8|1932.8|1932.6|1932.4|1932.8|1932.8|1932.6|1932.4|1606
1635931980000|2021-11-03 09:33:00|1932.8|1932.6|1933|1932.8|1933.2|1933|1932.6|1932.6|4112
1635931990000|2021-11-03 09:33:10|1933.2|1933|1933.4|1933|1933.4|1933.2|1933|1932.8|0
1635932000000|2021-11-03 09:33:20|1933.2|1932.8|1933|1932.6|1933.2|1933|1932.8|1932.6|1287
1635932010000|2021-11-03 09:33:30||1932.8||1932.8||1932.8||1932.6|6712
1635932020000|2021-11-03 09:33:40|1932.8|1932.6|1933.2|1932.6|1933.2|1932.8|1932.8|1932.6|781
1635932030000|2021-11-03 09:33:50|1933|1932.8|1933|1932.6|1933|1932.8|1933|1932.6|500
1635932040000|2021-11-03 09:34:00|1932.8||1933||1933||1932.8||1000
1635932050000|2021-11-03 09:34:10|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.8|1575
1635932060000|2021-11-03 09:34:20|1933.4|1933|1933.6|1933.4|1933.6|1933.4|1933.2|1933|1311
1635932070000|2021-11-03 09:34:30|1933.4|1933.2|1932.8|1932.6|1933.4|1933.2|1932.8|1932.6|869
1635932090000|2021-11-03 09:34:50|1933|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.6|1641
1635932100000|2021-11-03 09:35:00|1933.4|1933|1934|1933.8|1934|1933.8|1933.4|1933|1823
1635932110000|2021-11-03 09:35:10|1933.8|1933.6|1933|1932.6|1933.8|1933.6|1932.8|1932.6|1087
1635932120000|2021-11-03 09:35:20|1933.2|1932.8|1933.2|1933|1933.6|1933.2|1933.2|1932.8|4119
1635932140000|2021-11-03 09:35:40|1933|1932.8|1933.2|1932.6|1933.2|1933|1933|1932.6|12111
1635932150000|2021-11-03 09:35:50|1933.4|1932.8|1933.4|1933|1933.6|1933.2|1933.2|1932.8|5369
1635932160000|2021-11-03 09:36:00|1933.2|1932.8|1933.2|1933|1933.2|1933|1932.8|1932.6|3953
1635932170000|2021-11-03 09:36:10|1933.4|1932.8|1933.2|1932.8|1933.6|1933.4|1933|1932.8|2493
1635932180000|2021-11-03 09:36:20|1933|1932.6|1932.4|1932.2|1933|1932.8|1932.4|1932.2|3104
1635932190000|2021-11-03 09:36:30|1932.2|1932|1932.4|1932|1932.6|1932.4|1932.2|1932|4075
1635932200000|2021-11-03 09:36:40|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932|4220
1635932210000|2021-11-03 09:36:50|1932.4|1932|1933.4|1933|1933.4|1933|1932.2|1932|3710
1635932220000|2021-11-03 09:37:00|1933.2|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1933.2|378
1635932230000|2021-11-03 09:37:10|1933.6|1933.4|1933.4|1933|1933.8|1933.6|1933.4|1933|1567
1635932240000|2021-11-03 09:37:20|1933.6|1933.2|1933.4|1933.2|1933.8|1933.4|1933.4|1933.2|1390
1635932250000|2021-11-03 09:37:30|1933.2|1933|1933.4|1933|1933.4|1933|1933.2|1932.8|2996
1635932260000|2021-11-03 09:37:40|1933.6|1932.8|1934|1933.6|1934|1933.8|1933.6|1932.8|5724
1635932270000|2021-11-03 09:37:50|1933.8|1933.8|1934|1933.8|1934.2|1934|1933.8|1933.6|4441
1635932280000|2021-11-03 09:38:00|1934.2|1934|1935.2|1934.6|1935.4|1935|1934.2|1933.8|80400
1635932290000|2021-11-03 09:38:10|1935.4|1934.8|1934.8|1934.4|1935.6|1935.2|1934.8|1934.4|7773
1635932300000|2021-11-03 09:38:20|1935|1934.6|1935.2|1934.8|1935.2|1935|1934.8|1934.6|4232
1635932310000|2021-11-03 09:38:30|1935|1935|1935.4|1935|1935.4|1935|1935|1934.8|4779
1635932320000|2021-11-03 09:38:40|1935.2|1935.2|1935|1934.6|1935.6|1935.2|1935|1934.6|6187
1635932330000|2021-11-03 09:38:50|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935|1934.8|3525
1635932340000|2021-11-03 09:39:00|1935.6|1935.2|1935|1934.8|1935.6|1935.2|1935|1934.8|2844
1635932350000|2021-11-03 09:39:10|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|300
1635932360000|2021-11-03 09:39:20|1935.4|1935.2|1935.8|1935.4|1936|1935.6|1935.4|1935.2|3322
1635932370000|2021-11-03 09:39:30|1936.2|1935.6|1936.2|1936|1936.4|1936.2|1936|1935.6|7457
1635932380000|2021-11-03 09:39:40|1936.4|1936.2|1936.6|1936.4|1936.8|1936.4|1936.4|1936.2|6024
1635932390000|2021-11-03 09:39:50|1936.4|1936.2|1936.4|1935.8|1936.4|1936.2|1936|1935.6|9059
1635932400000|2021-11-03 09:40:00|1936.6|1936|1936.2|1935.8|1936.6|1936|1936.2|1935.8|1300
1635932410000|2021-11-03 09:40:10|1936|1935.6|1935|1934.8|1936|1935.6|1934.4|1934.2|7110
1635932420000|2021-11-03 09:40:20|1935.2|1935|1935.2|1935|1935.4|1935|1935.2|1935|130
1635932430000|2021-11-03 09:40:30|1935|1934.8|1935|1934.4|1935|1934.8|1934.8|1934.4|1021
1635932440000|2021-11-03 09:40:40|1934.8|1934.6|1935|1934.4|1935|1934.8|1934.8|1934.4|2724
1635932450000|2021-11-03 09:40:50|1934.8|1934.2|1932.8|1932.4|1934.8|1934.2|1932.8|1932.4|7558
1635932460000|2021-11-03 09:41:00|1933|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.4|585
1635932470000|2021-11-03 09:41:10|1933.2|1932.8|1933.2|1932.8|1933.2|1933|1933.2|1932.6|1019
1635932480000|2021-11-03 09:41:20|1933.4|1933|1933.6|1933.4|1933.6|1933.4|1933.4|1933|81
1635932490000|2021-11-03 09:41:30|1933.8|1933.2|1933.6|1933.4|1933.8|1933.4|1933.6|1933.2|550
1635932500000|2021-11-03 09:41:40|1933.8|1933.6|1933.8|1933.2|1934|1933.8|1933.8|1933.2|208
1635932510000|2021-11-03 09:41:50|1933.6|1933|1933|1932.6|1933.6|1933|1933|1932.6|1753
1635932520000|2021-11-03 09:42:00|1932.8|1932.4|1932.8|1932.2|1932.8|1932.4|1932.8|1932.2|493
1635932530000|2021-11-03 09:42:10|1932.6|1932.4|1932.8|1932.6|1932.8|1932.6|1932.4|1932.2|9896
1635932540000|2021-11-03 09:42:20|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.6|1932.2|456
1635932550000|2021-11-03 09:42:30|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1932|294
1635932560000|2021-11-03 09:42:40|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932.2|0
1635932580000|2021-11-03 09:43:00|1932.8|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|1172
1635932590000|2021-11-03 09:43:10|1932.6|1932.2|1931.8|1931.4|1932.6|1932.2|1931.8|1931.4|5503
1635932600000|2021-11-03 09:43:20|1932|1931.6|1931.8|1931.4|1932|1931.6|1931.6|1931.4|1585
1635932610000|2021-11-03 09:43:30|1932|1931.6|1932.2|1931.8|1932.6|1932.2|1932|1931.6|2385
1635932620000|2021-11-03 09:43:40|1932|1931.6|1931.6|1931.4|1932|1931.6|1931.6|1931.4|1487
1635932630000|2021-11-03 09:43:50|1931.4|1931.2|1931.6|1931.2|1931.6|1931.4|1931.4|1931.2|750
1635932640000|2021-11-03 09:44:00|1931.4|1931|1930.8|1930.6|1931.4|1931|1930.8|1930.6|7037
1635932650000|2021-11-03 09:44:10|1931|1930.8|1931|1930.8|1931.2|1930.8|1931|1930.8|405
1635932660000|2021-11-03 09:44:20|1931.2|1931|1931.4|1931.2|1931.6|1931.2|1931.2|1931|2399
1635932670000|2021-11-03 09:44:30|1931.2|1931|1931.4|1931|1931.4|1931|1931.2|1931|89
1635932680000|2021-11-03 09:44:40|1931.2|1930.8|1930.8|1930.4|1931.2|1930.8|1930.8|1930.4|1332
1635932690000|2021-11-03 09:44:50|1931|1930.6|1930.4|1930|1931.2|1930.8|1930.4|1930|2559
1635932700000|2021-11-03 09:45:00|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.4|1930|5351
1635932710000|2021-11-03 09:45:10|1930.2|1930.2|1930|1929.6|1930.2|1930.2|1929.8|1929.6|38165
1635932720000|2021-11-03 09:45:20|1929.8|1929.8|1930.2|1930|1930.8|1930.4|1929.8|1929.8|4088
1635932730000|2021-11-03 09:45:30|1930.4|1929.8|1930.2|1930|1930.4|1930.2|1930.2|1929.8|82
1635932740000|2021-11-03 09:45:40||1929.8||1930||1930||1929.8|484
1635932750000|2021-11-03 09:45:50|1930|1929.8|1929.6|1929.2|1930.2|1929.8|1929.6|1929.2|591
1635932760000|2021-11-03 09:46:00|1929.4|1929.4|1929.4|1929|1929.6|1929.4|1929.2|1929|2727
1635932770000|2021-11-03 09:46:10|1929.6|1929.2|1930.2|1930|1930.4|1930|1929.6|1929|5491
1635932780000|2021-11-03 09:46:20|1930|1929.8|1929.8|1929.4|1930|1929.8|1929.8|1929.4|671
1635932790000|2021-11-03 09:46:30|1929.6|1929.2|1929.4|1928.8|1929.8|1929.4|1929|1928.6|5172
1635932800000|2021-11-03 09:46:40|1929|1929|1929.4|1929|1929.6|1929.2|1929|1929|1332
1635932810000|2021-11-03 09:46:50|1929.6|1929.4|1929.6|1929.2|1930.2|1929.8|1929.6|1929.2|1536
1635932820000|2021-11-03 09:47:00|1929.8|1929.4|1930|1929.6|1930|1929.6|1929.8|1929.2|2070
1635932830000|2021-11-03 09:47:10|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|297
1635932840000|2021-11-03 09:47:20|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|276
1635932850000|2021-11-03 09:47:30|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|2012
1635932860000|2021-11-03 09:47:40|1930|1929.8|1930.6|1930.2|1930.6|1930.2|1930|1929.6|4874
1635932870000|2021-11-03 09:47:50|1930.8|1930.4|1930.8|1930.4|1931|1930.4|1930.4|1930.2|2628
1635932880000|2021-11-03 09:48:00|1930.6|1930.2|1930|1929.8|1930.6|1930.2|1930|1929.8|2492
1635932890000|2021-11-03 09:48:10|1929.8|1929.6|1929.6|1929.2|1929.8|1929.6|1929.6|1929.2|5600
1635932900000|2021-11-03 09:48:20|1929.4|1929|1929.2|1928.8|1929.4|1929|1929|1928.8|2067
1635932910000|2021-11-03 09:48:30|1929|1928.6|1928.8|1928.6|1929|1929|1928.8|1928.4|250
1635932920000|2021-11-03 09:48:40|1929|1928.8|1929.4|1929.2|1929.6|1929.2|1929|1928.8|1049
1635932940000|2021-11-03 09:49:00|1929.6|1929.4|1929.6|1929.4|1929.8|1929.4|1929.6|1929.4|100
1635932950000|2021-11-03 09:49:10|1929.8|1929.6|1929.4|1929.2|1930|1929.6|1929.4|1929.2|2992
1635932960000|2021-11-03 09:49:20|1929.2|1929|1929.2|1928.8|1929.6|1929.2|1929.2|1928.6|4616
1635932970000|2021-11-03 09:49:30|1929||1929||1929||1929||546
1635932980000|2021-11-03 09:49:40|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|2536
1635932990000|2021-11-03 09:49:50|1929|1928.8|1929|1928.8|1929|1928.8|1928.8|1928.6|4114
1635933000000|2021-11-03 09:50:00|1929.2|1928.6|1929.2|1928.8|1929.2|1929|1929|1928.6|1424
1635933010000|2021-11-03 09:50:10|1929||1929||1929||1929||0
1635933020000|2021-11-03 09:50:20|1929.2|1929|1929.4|1929|1929.4|1929.2|1929.2|1929|3267
1635933030000|2021-11-03 09:50:30|1929.6|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1928.8|1996
1635933040000|2021-11-03 09:50:40|1929.2|1929|1928.8|1928.6|1929.2|1929|1928.6|1928.4|8496
1635933050000|2021-11-03 09:50:50|1929|1928.8|1929.2|1928.8|1929.2|1928.8|1928.8|1928.4|5281
1635933060000|2021-11-03 09:51:00|1929|1928.6|1929.4|1929.2|1929.4|1929.2|1929|1928.6|2651
1635933070000|2021-11-03 09:51:10|1929.2|1929|1929.2|1929|1929.2|1929|1928.8|1928.4|8918
1635933080000|2021-11-03 09:51:20|1929|1928.8|1929.6|1929|1929.6|1929.4|1929|1928.6|4834
1635933090000|2021-11-03 09:51:30|1929.4|1929.2|1929.8|1929.2|1929.8|1929.2|1929.4|1929|889
1635933100000|2021-11-03 09:51:40|1929.6|1929.4|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|2753
1635933110000|2021-11-03 09:51:50||1929.6||1929.4||1929.6||1929.4|400
1635933120000|2021-11-03 09:52:00|1930|1929.6|1930|1929.6|1930.2|1929.8|1930|1929.6|5584
1635933130000|2021-11-03 09:52:10|1930.2|1929.8|1930.4|1930|1930.4|1930.2|1930|1929.6|5139
1635933140000|2021-11-03 09:52:20|1930.6|1930.2|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|2516
1635933150000|2021-11-03 09:52:30|1930.6|1930.6|1930.4|1930.2|1930.8|1930.6|1930.4|1930|5395
1635933160000|2021-11-03 09:52:40|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930|1929.8|2492
1635933170000|2021-11-03 09:52:50|1930.2|1930|1930.4|1930|1930.8|1930.4|1930.2|1930|6281
1635933180000|2021-11-03 09:53:00|1930.2|1929.8|1930.4|1930.2|1930.4|1930.2|1930.2|1929.8|1314
1635933190000|2021-11-03 09:53:10|1930.6|1930.4|1931.4|1931|1931.8|1931.4|1930.6|1930.4|28616
1635933200000|2021-11-03 09:53:20|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1930.8|1930.4|3595
1635933210000|2021-11-03 09:53:30|1930.8|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|1613
1635933220000|2021-11-03 09:53:40|1931|1930.6|1931|1930.6|1931|1930.8|1931|1930.6|2120
1635933230000|2021-11-03 09:53:50|1930.8|1930.4|1930.6|1930|1930.8|1930.4|1930.6|1930|5125
1635933240000|2021-11-03 09:54:00|1930.4|1930.2|1930.6|1930.2|1930.8|1930.4|1930.2|1930.2|3400
1635933250000|2021-11-03 09:54:10|1930.8|1930.4|1930.8|1930.4|1930.8|1930.6|1930.8|1930.4|473
1635933260000|2021-11-03 09:54:20|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|1041
1635933270000|2021-11-03 09:54:30|1930.8||1931||1931||1930.8||0
1635933280000|2021-11-03 09:54:40|1930.8|1930.4|1930.8|1930.4|1931|1930.6|1930.4|1930|9750
1635933290000|2021-11-03 09:54:50|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.6|1930|0
1635933300000|2021-11-03 09:55:00|1930.4|1930|1930.2|1930|1930.4|1930.2|1930.2|1930|1076
1635933310000|2021-11-03 09:55:10|||||||||642
1635933320000|2021-11-03 09:55:20|1930|1929.8|1929.6|1929.2|1930|1929.8|1929.4|1929|11191
1635933330000|2021-11-03 09:55:30|1929.8|1929.4|1929.6|1929.4|1929.8|1929.6|1929.6|1929.4|1746
1635933340000|2021-11-03 09:55:40|1929.8||1929.8||1929.8||1929.8||0
1635933360000|2021-11-03 09:56:00|1930|1929.6|1929.8|1929.6|1930.4|1930|1929.8|1929.4|2724
1635933370000|2021-11-03 09:56:10|1930|1929.4|1929.8|1929.4|1930|1929.4|1929.6|1929.4|104
1635933380000|2021-11-03 09:56:20|1929.6|1929.2|1930|1929.4|1930|1929.4|1929.4|1929.2|518
1635933390000|2021-11-03 09:56:30|1929.8|1929.8|1931|1930.4|1931|1930.6|1929.8|1929.8|1920
1635933400000|2021-11-03 09:56:40|1930.8|1930.6|1931|1930.4|1931|1930.6|1930.8|1930.4|0
1635933410000|2021-11-03 09:56:50|1931.2|1930.6|1931.8|1931.4|1931.8|1931.4|1931.2|1930.6|3771
1635933420000|2021-11-03 09:57:00|1931.6|1931.2|1932|1931.8|1932|1931.8|1931.6|1931.2|1204
1635933430000|2021-11-03 09:57:10|1932.2|1932|1932.8|1932.4|1932.8|1932.4|1932.2|1931.8|2857
1635933440000|2021-11-03 09:57:20|1933||1932.8||1933||1932.6||434
1635933450000|2021-11-03 09:57:30|1932.6||1932.6||1932.6||1932.6||500
1635933460000|2021-11-03 09:57:40|1932.4|1932.2|1932.2|1931.6|1932.6|1932.2|1932|1931.6|9934
1635933470000|2021-11-03 09:57:50|1932|1931.8|1932.2|1931.6|1932.4|1932|1932|1931.6|461
1635933480000|2021-11-03 09:58:00||1932||1932||1932||1932|1367
1635933490000|2021-11-03 09:58:10|1932.4|1932.2|1932.2|1931.8|1932.6|1932.2|1932.2|1931.8|664
1635933500000|2021-11-03 09:58:20|1932|1931.6|1932|1931.6|1932.2|1931.6|1932|1931.6|1172
1635933510000|2021-11-03 09:58:30|1932.2|1931.8|1932.4|1932.2|1932.4|1932.2|1932|1931.6|1286
1635933520000|2021-11-03 09:58:40|1932.2|1932|1932.6|1932.2|1932.8|1932.4|1932.2|1932|1300
1635933530000|2021-11-03 09:58:50|1932.8|1932.4|1932.6|1932.2|1932.8|1932.4|1932.6|1932.2|0
1635933540000|2021-11-03 09:59:00||1932.4||1932.4||1932.4||1932.4|750
1635933550000|2021-11-03 09:59:10|1932.8|1932.2|1932.8|1932.4|1932.8|1932.4|1932.6|1932.2|1045
1635933570000|2021-11-03 09:59:30|1932.6|1932.2|1932.6|1932.2|1932.8|1932.2|1932.4|1932|2086
1635933580000|2021-11-03 09:59:40|1932.2|1932|1932.2|1931.4|1932.4|1932|1931.8|1931.4|4376
1635933590000|2021-11-03 09:59:50|1932|1931.6|1932|1931.6|1932|1931.6|1932|1931.4|0
1635933600000|2021-11-03 10:00:00|1931.8|1931.4|1932|1931.6|1932|1931.8|1931.8|1931.4|3307
1635933610000|2021-11-03 10:00:10|1932.2|1931.8|1932.8|1932.4|1933|1932.4|1932.2|1931.8|1252
1635933620000|2021-11-03 10:00:20|1933||1933||1933||1933||300
1635933630000|2021-11-03 10:00:30||1932.6||1932.8||1932.8||1932.6|869
1635933640000|2021-11-03 10:00:40|1933.2||1933.2||1933.2||1933.2||1577
1635933650000|2021-11-03 10:00:50|1933|1932.6|1932.2|1931.8|1933|1932.6|1932.2|1931.8|3082
1635933660000|2021-11-03 10:01:00|1932.4|1932|1933|1932.6|1933|1932.8|1932.4|1932|1662
1635933670000|2021-11-03 10:01:10||1932.4||1932.6||1932.6||1932.4|500
1635933680000|2021-11-03 10:01:20|1933.2|1932.8|1933.4|1932.8|1933.4|1932.8|1933.2|1932.8|625
1635933690000|2021-11-03 10:01:30|1933.6|1933|1933.2|1933|1933.6|1933.2|1933.2|1933|0
1635933700000|2021-11-03 10:01:40|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933.2|818
1635933710000|2021-11-03 10:01:50|1933.8|1933.4|1934|1933.6|1934|1933.6|1933.8|1933.4|304
1635933720000|2021-11-03 10:02:00|1934.2|1933.8|1935|1934.6|1935|1934.6|1934.2|1933.8|834
1635933730000|2021-11-03 10:02:10|1935.2|1934.8|1935.4|1935.2|1935.6|1935.2|1935.2|1934.8|2124
1635933740000|2021-11-03 10:02:20|1935.2|1935|1934.8|1934.6|1935.2|1935|1934.8|1934.6|2314
1635933750000|2021-11-03 10:02:30|1935|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.8|0
1635933760000|2021-11-03 10:02:40||1935||1934.8||1935||1934.8|544
1635933770000|2021-11-03 10:02:50|1935|1935|1935.6|1935.2|1935.6|1935.2|1935|1935|384
1635933780000|2021-11-03 10:03:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|500
1635933790000|2021-11-03 10:03:10|1936|1935.6|1936.2|1936|1936.4|1936|1936|1935.6|0
1635933800000|2021-11-03 10:03:20|1936.4|1936.2|1936.4|1936|1936.6|1936.4|1936.4|1935.8|1337
1635933810000|2021-11-03 10:03:30|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936.2|1935.8|677
1635933820000|2021-11-03 10:03:40||1936||1935.8||1936||1935.8|0
1635933830000|2021-11-03 10:03:50|1936|1936|1936.4|1936|1936.4|1936|1936|1936|105
1635933840000|2021-11-03 10:04:00|1936.6|1936.2|1936.4|1935.8|1936.6|1936.4|1936.2|1935.8|680
1635933850000|2021-11-03 10:04:10|1936.2|1936|1936.6|1936.2|1936.8|1936.6|1936.2|1936|3601
1635933860000|2021-11-03 10:04:20|1936.4|1936|1936.6|1936.2|1936.6|1936.2|1936.4|1936|0
1635933870000|2021-11-03 10:04:30|1936.4|1936|1935.8|1935.4|1936.4|1936|1935.8|1935.4|3887
1635933880000|2021-11-03 10:04:40|1935.6|1935.2|1935.6|1935.2|1935.6|1935.2|1935.6|1935.2|970
1635933890000|2021-11-03 10:04:50|1935.8|1935.4|1936.2|1935.8|1936.4|1936|1935.8|1935.4|3953
1635933900000|2021-11-03 10:05:00|1936|1935.6|1936|1935.6|1936|1935.8|1935.6|1935.4|1449
1635933910000|2021-11-03 10:05:10|1936.2|1935.8|1935.8|1935.4|1936.2|1936|1935.8|1935.4|734
1635933920000|2021-11-03 10:05:20|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.2|1935|2643
1635933930000|2021-11-03 10:05:30|1936|1935.6|1935.2|1935|1936|1935.6|1935.2|1935|0
1635933940000|2021-11-03 10:05:40|1935.4|1935.2|1935.8|1935.4|1936|1935.6|1935.4|1935.2|357
1635933950000|2021-11-03 10:05:50|1936|1935.6|1935.6|1935.2|1936|1935.6|1935.4|1935|5044
1635933960000|2021-11-03 10:06:00|1935.8|1935.4|1935.6|1935.4|1935.8|1935.4|1935.6|1935.2|2301
1635933970000|2021-11-03 10:06:10|1935.8|1935.2|1935.6|1935.2|1935.8|1935.2|1935.2|1935|3755
1635933980000|2021-11-03 10:06:20|1935.4|1935|1935.2|1934.8|1935.6|1935.2|1935|1934.8|9676
1635933990000|2021-11-03 10:06:30|1935.4|1935|1935.2|1935|1935.4|1935.2|1935.2|1935|2644
1635934000000|2021-11-03 10:06:40|1935.4|1935.2|1936.6|1936.2|1936.8|1936.2|1935.4|1935.2|2086
1635934010000|2021-11-03 10:06:50|1936.4|1936|1936.2|1935.8|1936.4|1936|1936.2|1935.8|1008
1635934020000|2021-11-03 10:07:00|1936.4|1936|1936.8|1936.4|1937|1936.4|1936.4|1936|3352
1635934030000|2021-11-03 10:07:10|1936.6|1936.2|1937.2|1936.8|1937.4|1937|1936.4|1936.2|3712
1635934040000|2021-11-03 10:07:20|1937.4|1937|1937.6|1937.2|1937.6|1937.2|1937.4|1937|1833
1635934050000|2021-11-03 10:07:30|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.6|1937.2|4150
1635934060000|2021-11-03 10:07:40|1937.4|1937|1937.4|1937.2|1937.6|1937.4|1937.4|1937|3020
1635934070000|2021-11-03 10:07:50|1937.2|1937|1937.6|1937.2|1937.6|1937.2|1937.2|1937|5791
1635934080000|2021-11-03 10:08:00|1937.4|1937|1937.4|1937|1937.4|1937.2|1937.2|1937|1578
1635934090000|2021-11-03 10:08:10|1937.2|1937.2|1936.6|1936.2|1937.4|1937.2|1936.4|1936|10393
1635934100000|2021-11-03 10:08:20|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.6|1936.4|1316
1635934110000|2021-11-03 10:08:30|1936.8|1936.6|1936.8|1936.6|1937|1936.6|1936.8|1936.4|559
1635934120000|2021-11-03 10:08:40|1937|1936.8|1937|1936.6|1937|1936.8|1936.8|1936.6|2574
1635934130000|2021-11-03 10:08:50|1937.2|1936.8|1937.2|1936.6|1937.2|1936.8|1937|1936.6|1191
1635934140000|2021-11-03 10:09:00|1937|1936.4|1936.8|1936.6|1937|1936.6|1936.8|1936.4|2378
1635934150000|2021-11-03 10:09:10|1937|1936.8|1937.2|1937|1937.4|1937|1937|1936.8|2188
1635934160000|2021-11-03 10:09:20|1937.4|1937.2|1937.4|1937.2|1937.6|1937.2|1937.2|1937|2544
1635934170000|2021-11-03 10:09:30|1937.6|1937.4|1937.6|1937.2|1937.8|1937.6|1937.4|1937|4139
1635934180000|2021-11-03 10:09:40|1937.4|1937|1937.8|1937.4|1937.8|1937.4|1937.4|1937|904
1635934190000|2021-11-03 10:09:50|1938|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.6|950
1635934200000|2021-11-03 10:10:00|1938|1937.4|1938.2|1938|1938.6|1938.2|1937.8|1937.4|53812
1635934210000|2021-11-03 10:10:10|1938.4|1937.8|1938.4|1938|1938.6|1938.2|1938.4|1937.8|1258
1635934220000|2021-11-03 10:10:20|1938.6|1938.2|1939|1938.4|1939|1938.6|1938.6|1938|658
1635934230000|2021-11-03 10:10:30|1939.2|1938.6|1939|1938.8|1939.2|1938.8|1939|1938.6|2674
1635934240000|2021-11-03 10:10:40|1939.2|1939|1939.2|1939|1939.8|1939.6|1939.2|1938.8|2464
1635934250000|2021-11-03 10:10:50|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|1050
1635934260000|2021-11-03 10:11:00|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|500
1635934270000|2021-11-03 10:11:10|1939.4|1939.2|1939.4|1939.2|1939.8|1939.4|1939.4|1939.2|2030
1635934280000|2021-11-03 10:11:20|1939.6|1939.4|1939.8|1939.6|1940|1939.6|1939.6|1939.4|2104
1635934290000|2021-11-03 10:11:30|1939.6|1939.2|1939.4|1939|1939.6|1939.4|1939.4|1939|7233
1635934300000|2021-11-03 10:11:40|1939.2|1939.2|1939.6|1939.2|1939.6|1939.2|1939.2|1939.2|3068
1635934310000|2021-11-03 10:11:50|1939.4|1939.4|1939.6|1939.2|1939.8|1939.4|1939.2|1939|956
1635934320000|2021-11-03 10:12:00|1939.8|1939.4|1940|1939.6|1940.4|1940.2|1939.6|1939.4|3671
1635934330000|2021-11-03 10:12:10||1939.8||1939.6||1939.8||1939.6|0
1635934340000|2021-11-03 10:12:20|1939.8|1939.4|1939|1938.6|1939.8|1939.4|1938.8|1938.6|0
1635934350000|2021-11-03 10:12:30|1938.8|1938.8|1938.4|1938.2|1938.8|1938.8|1938.4|1938.2|0
1635934370000|2021-11-03 10:12:50|1938.6|1938.4|1939.2|1938.6|1939.2|1938.6|1938.4|1938.4|0
1635934380000|2021-11-03 10:13:00|1939|1938.8|1938.4|1938|1939|1938.8|1938.2|1937.8|0
1635934390000|2021-11-03 10:13:10|1938.2|1938.2|1938|1937.4|1938.2|1938.2|1937.8|1937.4|0
1635934400000|2021-11-03 10:13:20|1937.8|1937.6|1937.8|1937.4|1938|1937.8|1937.8|1937.4|0
1635934410000|2021-11-03 10:13:30|1938|1937.6|1937.6|1937.2|1938.4|1938|1937.6|1937.2|0
1635934420000|2021-11-03 10:13:40|1937.4|1937|1937.2|1937|1937.4|1937|1937.2|1937|0
1635934430000|2021-11-03 10:13:50|1937.4||1937.4||1937.4||1937.2||0
1635934440000|2021-11-03 10:14:00|1937.2||1937.2||1937.2||1937.2||0
1635934450000|2021-11-03 10:14:10|1937.4|1936.8|1937|1936.8|1937.4|1936.8|1937|1936.8|0
1635934460000|2021-11-03 10:14:20|1936.8|1936.6|1937|1936.6|1937|1936.6|1936.8|1936.4|0
1635934470000|2021-11-03 10:14:30|1936.8|1936.4|1936.2|1935.8|1936.8|1936.4|1936.2|1935.8|0
1635934480000|2021-11-03 10:14:40|1936|1936|1936.4|1936.2|1936.4|1936.2|1936|1936|0
1635934490000|2021-11-03 10:14:50|1936.2|1936|1936|1935.6|1936.2|1936|1935.8|1935.4|0
1635934500000|2021-11-03 10:15:00|1936.2|1935.8|1936.2|1936|1936.4|1936|1936|1935.6|0
1635934510000|2021-11-03 10:15:10|1936.4|1936.2|1936.8|1936.2|1937|1936.6|1936.2|1936|0
1635934520000|2021-11-03 10:15:20|1936.6|1936|1936.8|1936.2|1936.8|1936.2|1936.4|1936|0
1635934530000|2021-11-03 10:15:30|1937|1936.4|1937.2|1937|1937.2|1937|1937|1936.4|0
1635934540000|2021-11-03 10:15:40|1937|1936.8|1937|1936.6|1937|1936.8|1936.8|1936.6|0
1635934550000|2021-11-03 10:15:50||1936.8||1936.6||1936.8||1936.6|0
1635934560000|2021-11-03 10:16:00|1937.2|1936.8|1937|1936.6|1937.4|1937|1937|1936.6|0
1635934570000|2021-11-03 10:16:10|1936.8||1937||1937||1936.8||0
1635934580000|2021-11-03 10:16:20|1937.2|1936.2|1937.2|1936.8|1937.2|1936.8|1936.8|1936.2|0
1635934590000|2021-11-03 10:16:30|1937|1936.6|1937|1936.6|1937.2|1936.8|1937|1936.6|0
1635934600000|2021-11-03 10:16:40|1937.2||1937||1937.2||1937||0
1635934610000|2021-11-03 10:16:50|1936.8|1936.4|1937.2|1936.8|1937.2|1937|1936.8|1936.4|0
1635934620000|2021-11-03 10:17:00|1937.4|1937|1937.8|1937.4|1937.8|1937.6|1937.4|1937|0
1635934630000|2021-11-03 10:17:10|1938|1937.6|1938.2|1937.8|1938.4|1938|1937.8|1937.6|0
1635934640000|2021-11-03 10:17:20|1938|1938|1937.8|1937.2|1938|1938|1937.6|1937.2|0
1635934650000|2021-11-03 10:17:30|1937.6|1937.4|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|0
1635934660000|2021-11-03 10:17:40|1937.6|1937|1937.4|1937|1937.6|1937.2|1937.2|1936.8|0
1635934670000|2021-11-03 10:17:50|1937.2|1936.8|1937.2|1936.8|1937.4|1936.8|1937.2|1936.8|0
1635934680000|2021-11-03 10:18:00|1937.4|1937|1936.6|1936.4|1937.4|1937|1936.4|1936.2|0
1635934690000|2021-11-03 10:18:10|1936.8|1936.2|1936.8|1936.4|1937|1936.6|1936.6|1936.2|0
1635934700000|2021-11-03 10:18:20|1936.6|1936.2|1936.8|1936.2|1936.8|1936.6|1936.6|1936.2|0
1635934710000|2021-11-03 10:18:30|1936.6|1936|1936|1935.8|1936.6|1936.2|1935.8|1935.6|0
1635934720000|2021-11-03 10:18:40|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|0
1635934730000|2021-11-03 10:18:50|1935.6|1935.6|1935.4|1935|1935.8|1935.6|1935.2|1935|0
1635934740000|2021-11-03 10:19:00|1935.2|1935.2|1935|1934.6|1935.6|1935.2|1934.8|1934.6|0
1635934750000|2021-11-03 10:19:10|1934.8|1934.4|1934.8|1934.4|1935|1934.6|1934.8|1934.4|0
1635934760000|2021-11-03 10:19:20|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|0
1635934770000|2021-11-03 10:19:30|1934.8|1934.4|1935.2|1934.8|1935.2|1934.8|1934.8|1934.4|0
1635934780000|2021-11-03 10:19:40|1935|1934.6|1934.8|1934.6|1935|1934.6|1934.6|1934.2|0
1635934790000|2021-11-03 10:19:50|1935|1934.8|1934.8|1934.4|1935|1934.8|1934.8|1934.4|0
1635934800000|2021-11-03 10:20:00|1934.6|1934.2|1934.4|1934|1934.6|1934.4|1934.2|1934|0
1635934810000|2021-11-03 10:20:10|1934.2|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|0
1635934820000|2021-11-03 10:20:20|1934.2|1933.8|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|0
1635934830000|2021-11-03 10:20:30|1933.6|1933.2|1934.2|1933.6|1934.2|1933.8|1933.6|1933.2|0
1635934840000|2021-11-03 10:20:40|1934|1933.8|1934.6|1934.2|1934.6|1934.2|1934|1933.8|0
1635934850000|2021-11-03 10:20:50|1934.8|1934.4|1934.8|1934.4|1934.8|1934.6|1934.6|1934.4|0
1635934860000|2021-11-03 10:21:00|1934.6|1934.6|1934.4|1934|1935|1934.8|1934.4|1934|0
1635934870000|2021-11-03 10:21:10|1934.2|1933.8|1934.6|1934.2|1934.6|1934.4|1934.2|1933.8|0
1635934880000|2021-11-03 10:21:20|1934.8||1934.6||1934.8||1934.4||0
1635934890000|2021-11-03 10:21:30|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|0
1635934900000|2021-11-03 10:21:40|1934.6|1934.4|1934.4|1934|1934.6|1934.4|1934.4|1934|0
1635934910000|2021-11-03 10:21:50|1934.2|1933.8|1933.8|1933.4|1934.4|1934.2|1933.8|1933.4|0
1635934920000|2021-11-03 10:22:00|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.4|1933|0
1635934930000|2021-11-03 10:22:10|1934|1933.6|1934.2|1933.8|1934.4|1934|1933.8|1933.6|0
1635934940000|2021-11-03 10:22:20|1934|1934|1934.8|1934.4|1934.8|1934.6|1934|1934|0
1635934950000|2021-11-03 10:22:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.6|1934|0
1635934960000|2021-11-03 10:22:40|1934.4|1934|1934.2|1934|1934.4|1934.2|1934.2|1934|0
1635934970000|2021-11-03 10:22:50|1934|1933.8|1934.2|1933.8|1934.2|1934|1933.8|1933.6|0
1635934980000|2021-11-03 10:23:00|1934|1933.6|1933.8|1933.4|1934|1933.8|1933.6|1933.2|0
1635934990000|2021-11-03 10:23:10|1934|1933.6|1934.4|1934|1934.4|1934.2|1934|1933.4|0
1635935000000|2021-11-03 10:23:20|1934.6|1934.2|1934.8|1934.4|1935|1934.4|1934.6|1934.2|0
1635935010000|2021-11-03 10:23:30|1935|1934.6|1935|1934.6|1935|1934.8|1934.8|1934.6|0
1635935020000|2021-11-03 10:23:40|1935.2|1934.8|1935.6|1935.2|1935.8|1935.4|1935.2|1934.8|0
1635935030000|2021-11-03 10:23:50|1935.8|1935.4|1935.4|1935.2|1936|1935.6|1935.4|1935|0
1635935040000|2021-11-03 10:24:00|1935.6|1935|1935.8|1935.4|1935.8|1935.4|1935.4|1935|0
1635935050000|2021-11-03 10:24:10|1935.6|1935.2|1935.8|1935.4|1936.2|1935.8|1935.6|1935.2|0
1635935060000|2021-11-03 10:24:20|1936|1935.6|1936.2|1936|1936.2|1936|1936|1935.6|0
1635935070000|2021-11-03 10:24:30|1936|1935.8|1936.4|1936|1936.4|1936.2|1936|1935.6|0
1635935080000|2021-11-03 10:24:40|1936.6|1936.2|1937|1936.6|1937.2|1936.8|1936.4|1936.2|0
1635935090000|2021-11-03 10:24:50|1936.8|1936.4|1936.6|1936.2|1936.8|1936.6|1936.4|1936.2|0
1635935100000|2021-11-03 10:25:00|1936.4|1936|1936.6|1936.2|1936.6|1936.4|1936.2|1935.8|0
1635935110000|2021-11-03 10:25:10|1936.8|1936.4|1936.4|1936.2|1936.8|1936.4|1936.2|1935.8|0
1635935120000|2021-11-03 10:25:20|1936.6|1936|1936.2|1935.8|1936.6|1936.2|1936.2|1935.6|0
1635935130000|2021-11-03 10:25:30|1936.4||1936.4||1936.4||1936.2||0
1635935140000|2021-11-03 10:25:40|1936.2|1935.6|1936|1935.8|1936.2|1935.8|1935.8|1935.6|0
1635935150000|2021-11-03 10:25:50|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|0
1635935160000|2021-11-03 10:26:00|1936|1935.6|1936.2|1936|1936.4|1936|1935.8|1935.4|0
1635935170000|2021-11-03 10:26:10|1936.4|1935.8|1936.4|1936|1936.4|1936.2|1936.2|1935.8|0
1635935180000|2021-11-03 10:26:20||1936.2||1936||1936.2||1936|0
1635935190000|2021-11-03 10:26:30||1936.2||1936.2||1936.2||1936.2|0
1635935200000|2021-11-03 10:26:40|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|0
1635935210000|2021-11-03 10:26:50|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|0
1635935220000|2021-11-03 10:27:00|1936.6|1936|1936.4|1936.2|1936.6|1936.2|1936.4|1936|0
1635935230000|2021-11-03 10:27:10|1936.2|1936|1935.4|1935|1936.2|1936|1935.2|1935|0
1635935240000|2021-11-03 10:27:20|1935.2|1934.8|1934.6|1934.4|1935.2|1934.8|1934.6|1934.2|0
1635935250000|2021-11-03 10:27:30|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|0
1635935260000|2021-11-03 10:27:40|1934.8|1934.4|1935.2|1935|1935.4|1935|1934.8|1934.4|0
1635935270000|2021-11-03 10:27:50|1935|1934.8|1935.8|1935.4|1935.8|1935.6|1935|1934.8|0
1635935280000|2021-11-03 10:28:00|1936|1935.2|1936|1935.6|1936|1935.8|1935.8|1935.2|0
1635935290000|2021-11-03 10:28:10|1935.8|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|0
1635935300000|2021-11-03 10:28:20|1936|1935.8|1935.8|1935.4|1936|1935.8|1935.8|1935.4|0
1635935310000|2021-11-03 10:28:30|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.4|1935|0
1635935320000|2021-11-03 10:28:40|1935.6|1935.2|1935.4|1935.2|1935.6|1935.2|1935|1934.8|0
1635935330000|2021-11-03 10:28:50|1935.6|1935.4|1936|1935.6|1936.2|1935.6|1935.6|1935.4|0
1635935350000|2021-11-03 10:29:10|1935.8|1935.4|1935.6|1935.2|1935.8|1935.4|1935.4|1935|0
1635935360000|2021-11-03 10:29:20|1935.4|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|0
1635935370000|2021-11-03 10:29:30|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.4|1935|0
1635935380000|2021-11-03 10:29:40|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1934.6|1934.4|0
1635935390000|2021-11-03 10:29:50|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1934.8|0
1635935400000|2021-11-03 10:30:00|1935.2|1935.2|1935.2|1934.8|1935.4|1935.2|1935|1934.6|0
1635935410000|2021-11-03 10:30:10|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1635935420000|2021-11-03 10:30:20|1934.8|1934.8|1934.8|1934.4|1934.8|1934.8|1934.6|1934.2|0
1635935430000|2021-11-03 10:30:30|1935|1934.6|1935.6|1935.2|1935.6|1935.4|1934.8|1934.4|0
1635935440000|2021-11-03 10:30:40|1935.4|1935|1935.2|1935|1935.4|1935.2|1935.2|1934.8|0
1635935450000|2021-11-03 10:30:50|1935|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.8|0
1635935460000|2021-11-03 10:31:00|1935.4|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1635935470000|2021-11-03 10:31:10|1935.6|1935.2|1935.8|1935.6|1936|1935.6|1935.6|1935.2|0
1635935480000|2021-11-03 10:31:20|1936|1935.4|1935.4|1935.2|1936|1935.6|1935.4|1935.2|0
1635935490000|2021-11-03 10:31:30|1935.6||1935.6||1935.6||1935.6||0
1635935500000|2021-11-03 10:31:40|1935.8|1935.4|1935.6|1935.2|1935.8|1935.4|1935.6|1935.2|0
1635935510000|2021-11-03 10:31:50|||||||||561
1635935520000|2021-11-03 10:32:00|1935.4|1935|1935|1934.6|1935.4|1935|1934.8|1934.4|0
1635935530000|2021-11-03 10:32:10|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935|1934.8|0
1635935540000|2021-11-03 10:32:20|1935.2||1935.2||1935.2||1935.2||0
1635935550000|2021-11-03 10:32:30|1935|1934.8|1935.2|1935|1935.2|1935|1934.8|1934.6|0
1635935560000|2021-11-03 10:32:40|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.2|1935|561
1635935570000|2021-11-03 10:32:50|1935.8|1935|1935.8|1935.2|1935.8|1935.4|1935.8|1935|0
1635935580000|2021-11-03 10:33:00|1935.6|1935|1935|1934.8|1935.8|1935.2|1935|1934.8|0
1635935590000|2021-11-03 10:33:10|1935.2|1934.6|1934.8|1934.6|1935.2|1934.6|1934.8|1934.4|0
1635935600000|2021-11-03 10:33:20|1935|1934.8|1935|1934.6|1935.4|1935|1935|1934.6|0
1635935610000|2021-11-03 10:33:30|1934.8|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.4|0
1635935620000|2021-11-03 10:33:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.8|1934.6|1934.2|0
1635935630000|2021-11-03 10:33:50|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|0
1635935640000|2021-11-03 10:34:00|1934.2|1934.2|1934.4|1934.2|1934.4|1934.2|1934.2|1934|0
1635935650000|2021-11-03 10:34:10|1934.2|1934|1933.4|1933|1934.2|1934|1933.4|1933|0
1635935660000|2021-11-03 10:34:20|1933.6|1933.2|1934.2|1933.8|1934.2|1933.8|1933.4|1933.2|0
1635935670000|2021-11-03 10:34:30|1934|1933.6|1933.6|1933.2|1934|1933.6|1933.6|1933.2|0
1635935680000|2021-11-03 10:34:40|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1635935690000|2021-11-03 10:34:50|1933.6|1933.2|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1635935700000|2021-11-03 10:35:00|1933.6|1933.2|1933.4|1933.2|1933.8|1933.4|1933.4|1933.2|0
1635935710000|2021-11-03 10:35:10|1933.2|1933|1933|1932.6|1933.2|1933|1933|1932.6|0
1635935720000|2021-11-03 10:35:20|1932.8|1932.8|1933.4|1933|1933.4|1933.2|1932.8|1932.8|0
1635935730000|2021-11-03 10:35:30|1933|1932.8|1933|1932.8|1933.2|1933|1933|1932.6|0
1635935740000|2021-11-03 10:35:40|1933.2|1933|1933.8|1933.4|1933.8|1933.4|1933.2|1933|0
1635935750000|2021-11-03 10:35:50|1934|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|562
1635935760000|2021-11-03 10:36:00|1934.2|1933.8|1933.8|1933.4|1934.4|1934.2|1933.8|1933.4|0
1635935770000|2021-11-03 10:36:10|1934|1933.6|1934|1933.4|1934.2|1933.8|1933.8|1933.4|0
1635935790000|2021-11-03 10:36:30|1933.8|1933.6|1934.4|1933.8|1934.4|1934|1933.8|1933.6|0
1635935800000|2021-11-03 10:36:40|1934.2|1934|1934|1933.4|1934.4|1934.2|1934|1933.4|0
1635935810000|2021-11-03 10:36:50|1933.8|1933.6|1933.6|1933.2|1934|1933.8|1933.6|1933.2|0
1635935820000|2021-11-03 10:37:00||1933.4||1933.4||1933.4||1933.2|0
1635935830000|2021-11-03 10:37:10|1933.8|1933.6|1934.4|1934|1934.4|1934|1933.8|1933.6|0
1635935840000|2021-11-03 10:37:20|1934.2||1934.4||1934.4||1934.2||0
1635935850000|2021-11-03 10:37:30|1934.6|1934.2|1935|1934.4|1935|1934.6|1934.6|1934.2|0
1635935860000|2021-11-03 10:37:40|1934.8|1934.6|1935.2|1934.8|1935.2|1935|1934.8|1934.6|0
1635935870000|2021-11-03 10:37:50|1935.4|1935|1935.6|1935.2|1935.6|1935.2|1935.2|1934.8|0
1635935880000|2021-11-03 10:38:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|0
1635935890000|2021-11-03 10:38:10|1935.6|1935.6|1936.2|1936|1936.2|1936|1935.6|1935.4|0
1635935900000|2021-11-03 10:38:20|1936|1935.8|1935.6|1935.2|1936.2|1936|1935.4|1935.2|0
1635935920000|2021-11-03 10:38:40|1935.4|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1635935930000|2021-11-03 10:38:50|1935.6|1935.2|1936.2|1936|1936.2|1936|1935.6|1935.2|0
1635935940000|2021-11-03 10:39:00|1936.4|1935.8|1936.4|1936|1936.4|1936.2|1936.4|1935.8|0
1635935950000|2021-11-03 10:39:10|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936.2|1935.8|556
1635935960000|2021-11-03 10:39:20|1936.4|1936|1936.4|1936|1936.4|1936|1936.4|1936|0
1635935970000|2021-11-03 10:39:30|1936.6|1936.2|1936.8|1936.2|1937|1936.6|1936.6|1936.2|0
1635935980000|2021-11-03 10:39:40|1936.6||1936.6||1936.6||1936.4||0
1635935990000|2021-11-03 10:39:50|1936.4|1936.4|1937|1936.6|1937|1936.6|1936.4|1936.2|0
1635936000000|2021-11-03 10:40:00|1936.8|1936.4|1936.6|1936.2|1936.8|1936.4|1936.6|1936.2|0
1635936010000|2021-11-03 10:40:10|1936.8|1936.4|1937|1936.6|1937|1936.8|1936.8|1936.4|0
1635936020000|2021-11-03 10:40:20|1937.6|1936.8|1937|1936.8|1937.6|1937.2|1937|1936.6|0
1635936030000|2021-11-03 10:40:30|1936.8|1936.6|1937.2|1936.6|1937.2|1936.8|1936.8|1936.4|0
1635936040000|2021-11-03 10:40:40|1937.4|1936.8|1937.6|1937.2|1937.6|1937.2|1937.4|1936.8|0
1635936050000|2021-11-03 10:40:50|1937.4|1937|1937.4|1937|1937.4|1937|1937.4|1937|0
1635936060000|2021-11-03 10:41:00|1937|1937.2|1937.4|1937|1937.4|1937.2|1937|1936.8|0
1635936070000|2021-11-03 10:41:10|1937.2|1936.8|1937.4|1937|1937.4|1937|1937|1936.6|0
1635936080000|2021-11-03 10:41:20|1937.6|1937.2|1938|1937.6|1938|1937.8|1937.6|1937.2|0
1635936090000|2021-11-03 10:41:30|1938.2|1937.8|1937.6|1937.2|1938.2|1937.8|1937.6|1937.2|0
1635936100000|2021-11-03 10:41:40|1937.4|1937.4|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|0
1635936110000|2021-11-03 10:41:50|1937.8|1937.4|1938.4|1938|1938.4|1938|1937.8|1937.4|0
1635936120000|2021-11-03 10:42:00|1938.2|1937.8|1938|1937.4|1938.2|1937.8|1937.8|1937.4|0
1635936130000|2021-11-03 10:42:10|1937.8|1937.6|1938|1937.4|1938|1937.6|1937.8|1937.4|0
1635936140000|2021-11-03 10:42:20|1937.8|1937.2|1937.8|1937.2|1938|1937.2|1937.4|1937.2|0
1635936150000|2021-11-03 10:42:30|1937.6|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|0
1635936170000|2021-11-03 10:42:50|1937.4|1937.4|1938|1937.4|1938|1937.6|1937.4|1937.2|0
1635936180000|2021-11-03 10:43:00|1937.8|1937.6|1938|1937.6|1938|1937.8|1937.8|1937.6|0
1635936190000|2021-11-03 10:43:10|1937.8||1938||1938||1937.8||0
1635936200000|2021-11-03 10:43:20|1937.8||1937.8||1937.8||1937.8||0
1635936220000|2021-11-03 10:43:40||1937.4||1937.4||1937.4||1937.4|0
1635936230000|2021-11-03 10:43:50|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|0
1635936240000|2021-11-03 10:44:00|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.6|1937|560
1635936250000|2021-11-03 10:44:10|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.6|1937.2|0
1635936270000|2021-11-03 10:44:30|1938|1937.6|1937.4|1937|1938|1937.6|1937.4|1937|0
1635936280000|2021-11-03 10:44:40|1937.2||1937.2||1937.2||1937.2||0
1635936290000|2021-11-03 10:44:50|1937.4|1937.2|1937|1936.6|1937.4|1937.2|1937|1936.6|0
1635936300000|2021-11-03 10:45:00|1936.8|1936.4|1936.2|1935.8|1936.8|1936.4|1936|1935.6|0
1635936320000|2021-11-03 10:45:20||1936||1936||1936||1936|0
1635936330000|2021-11-03 10:45:30|1936|1935.8|1936|1935.6|1936.2|1935.8|1935.8|1935.4|0
1635936340000|2021-11-03 10:45:40|1936.2|1935.8|1936.2|1935.6|1936.2|1935.8|1936|1935.6|0
1635936350000|2021-11-03 10:45:50|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1635936360000|2021-11-03 10:46:00|1935.8|1935.4|1935.4|1935|1935.8|1935.4|1935.4|1935|0
1635936370000|2021-11-03 10:46:10|1935.6|1935.2|1935.4|1935|1935.6|1935.4|1935.4|1935|0
1635936380000|2021-11-03 10:46:20|1935.2|1934.8|1935.6|1935|1935.6|1935.2|1935|1934.6|0
1635936390000|2021-11-03 10:46:30|1935.4|1934.8|1935.2|1934.8|1935.4|1934.8|1935.2|1934.8|0
1635936400000|2021-11-03 10:46:40|1935|1934.6|1934.6|1934.2|1935|1934.6|1934.4|1934|0
1635936410000|2021-11-03 10:46:50|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.8|1934.2|0
1635936420000|2021-11-03 10:47:00|1935|1934.4|1935.4|1935|1935.6|1935.2|1935|1934.4|0
1635936430000|2021-11-03 10:47:10|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|0
1635936450000|2021-11-03 10:47:30|1935.4|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|0
1635936460000|2021-11-03 10:47:40|1935.8|1935.4|1936.8|1936.4|1936.8|1936.4|1935.8|1935.4|0
1635936470000|2021-11-03 10:47:50||1936.2||1936.2||1936.2||1936.2|0
1635936480000|2021-11-03 10:48:00|1936.6|1936|1936.6|1936.2|1936.6|1936.2|1936.4|1936|0
1635936490000|2021-11-03 10:48:10|1936.4||1936.4||1936.6||1936.4||0
1635936500000|2021-11-03 10:48:20|1936.2|1936|1936|1935.8|1936.2|1936|1936|1935.6|0
1635936510000|2021-11-03 10:48:30|1935.8|1935.6|1935.8|1935.4|1935.8|1935.8|1935.6|1935.2|0
1635936520000|2021-11-03 10:48:40|1935.6|1935.2|1935.4|1935|1935.8|1935.4|1935.4|1935|0
1635936530000|2021-11-03 10:48:50|1935.2|1934.8|1935|1934.6|1935.4|1935|1935|1934.6|0
1635936540000|2021-11-03 10:49:00|1934.8|1934.8|1935|1934.6|1935|1934.8|1934.6|1934.4|0
1635936550000|2021-11-03 10:49:10|1934.8|1934.8|1934.6|1934.2|1934.8|1934.8|1934.6|1934.2|0
1635936560000|2021-11-03 10:49:20|1934.4||1934.4||1934.4||1934.4||0
1635936570000|2021-11-03 10:49:30|1934.6|1934|1934.4|1934|1934.6|1934.2|1934.4|1934|0
1635936580000|2021-11-03 10:49:40|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|0
1635936590000|2021-11-03 10:49:50|1934.4|1934|1934.6|1934|1934.6|1934|1934.4|1934|0
1635936600000|2021-11-03 10:50:00|1934.4|1933.8|1933.4|1933|1934.4|1933.8|1933.4|1932.8|0
1635936610000|2021-11-03 10:50:10|1933.6|1932.8|1933|1932.6|1933.6|1933|1933|1932.4|0
1635936620000|2021-11-03 10:50:20|1932.8|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.2|0
1635936630000|2021-11-03 10:50:30|1932.6|1932.6|1932.8|1932.6|1932.8|1932.6|1932.6|1932.6|0
1635936640000|2021-11-03 10:50:40|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|0
1635936650000|2021-11-03 10:50:50|1933.2|1933|1933.4|1933.2|1933.4|1933.2|1933|1933|0
1635936660000|2021-11-03 10:51:00|1933.6|1933.4|1933.4|1932.8|1933.6|1933.4|1933.2|1932.8|0
1635936670000|2021-11-03 10:51:10|1933.6|1933|1933.6|1933.2|1933.6|1933.4|1933.4|1933|0
1635936680000|2021-11-03 10:51:20|1933.8|1933.4|1933.8|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635936690000|2021-11-03 10:51:30|1933.4|1933.4|1934|1933.8|1934|1933.8|1933.4|1933.4|0
1635936700000|2021-11-03 10:51:40|1934.2|1934|1934.2|1933.6|1934.2|1934|1933.8|1933.6|0
1635936710000|2021-11-03 10:51:50|1934||1934||1934||1934||0
1635936720000|2021-11-03 10:52:00|1933.8|1933.8|1933.8|1933.6|1934|1933.8|1933.8|1933.6|0
1635936730000|2021-11-03 10:52:10|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|0
1635936740000|2021-11-03 10:52:20|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|0
1635936750000|2021-11-03 10:52:30|1934.8|1934.4|1934.6|1934.4|1934.8|1934.4|1934.6|1934.4|0
1635936760000|2021-11-03 10:52:40||1934.2||1934.2||1934.2||1934.2|0
1635936770000|2021-11-03 10:52:50||1934.4||1934.2||1934.4||1934.2|0
1635936780000|2021-11-03 10:53:00|1934.4|1934|1934.4|1934|1934.4|1934|1934.4|1934|0
1635936790000|2021-11-03 10:53:10|1934.2|1933.8|1934.4|1934|1934.4|1934|1934|1933.6|0
1635936800000|2021-11-03 10:53:20|1934.6|1933.8|1934.8|1934.4|1934.8|1934.4|1934.6|1933.8|0
1635936810000|2021-11-03 10:53:30|1934.6|1934.2|1934.6|1934.2|1934.8|1934.2|1934.6|1934.2|0
1635936820000|2021-11-03 10:53:40|1934.8||1934.8||1934.8||1934.8||0
1635936830000|2021-11-03 10:53:50|1934.6|1934.4|1934.2|1933.8|1934.6|1934.4|1934.2|1933.8|0
1635936840000|2021-11-03 10:54:00|1934|1934|1934|1933.6|1934.2|1934|1933.8|1933.4|0
1635936860000|2021-11-03 10:54:20|1934.2|1933.8|1934.8|1934.4|1934.8|1934.4|1934.2|1933.8|0
1635936870000|2021-11-03 10:54:30|1934.6|1934.2|1934.4|1934|1934.8|1934.2|1934.4|1934|0
1635936880000|2021-11-03 10:54:40||1934.2||1934.2||1934.2||1934.2|0
1635936900000|2021-11-03 10:55:00|1934.2|1934|1935|1934.6|1935|1934.8|1934.2|1934|0
1635936910000|2021-11-03 10:55:10|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1934.8|1934.6|0
1635936920000|2021-11-03 10:55:20|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.4|0
1635936930000|2021-11-03 10:55:30|1935|1934.6|1934.8|1934.4|1935.2|1934.8|1934.6|1934.4|0
1635936940000|2021-11-03 10:55:40|1935|1934.6|1935|1934.8|1935|1934.8|1935|1934.6|0
1635936950000|2021-11-03 10:55:50|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1635936960000|2021-11-03 10:56:00||1934.8||1934.6||1934.8||1934.6|0
1635936970000|2021-11-03 10:56:10|1934.8|1934.4|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|0
1635936980000|2021-11-03 10:56:20|1934.8|1934.4|1934.6|1934.4|1935|1934.6|1934.6|1934.2|0
1635936990000|2021-11-03 10:56:30|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.4|1934|0
1635937010000|2021-11-03 10:56:50|1934.2|1933.8|1934.4|1934.2|1934.6|1934.2|1934.2|1933.8|0
1635937020000|2021-11-03 10:57:00||1934||1934||1934||1934|0
1635937030000|2021-11-03 10:57:10|1934.2|1933.8|1934.8|1934.6|1934.8|1934.6|1934.2|1933.8|0
1635937040000|2021-11-03 10:57:20|1935|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.6|0
1635937050000|2021-11-03 10:57:30|1935.2|1934.8|1935.8|1935.6|1935.8|1935.6|1935|1934.8|0
1635937060000|2021-11-03 10:57:40|1935.6|1935.4|1935.6|1935.2|1935.6|1935.6|1935.6|1935.2|0
1635937070000|2021-11-03 10:57:50|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|0
1635937080000|2021-11-03 10:58:00|1936|1935.6|1936|1935.6|1936|1935.8|1936|1935.6|0
1635937090000|2021-11-03 10:58:10|1935.8|1935.8|1935.6|1935.2|1935.8|1935.8|1935.6|1935.2|0
1635937100000|2021-11-03 10:58:20|1935.4|1935|1935|1934.6|1935.4|1935|1935|1934.6|0
1635937110000|2021-11-03 10:58:30|1935.2|1934.8|1935|1934.8|1935.2|1935|1935|1934.8|0
1635937120000|2021-11-03 10:58:40||1934.6||1934.6||1934.6||1934.6|0
1635937150000|2021-11-03 10:59:10|1935.2|1934.8|1935.2|1935|1935.2|1935|1935.2|1934.8|0
1635937170000|2021-11-03 10:59:30|1935.4|1935.2|1935.6|1935.2|1935.8|1935.4|1935.4|1935|0
1635937180000|2021-11-03 10:59:40||1935||1935||1935.2||1935|0
1635937190000|2021-11-03 10:59:50|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.4|1935|0
1635937200000|2021-11-03 11:00:00|1935.6|1935.2|1934.6|1934.2|1935.6|1935.2|1934.4|1934.2|0
1635937210000|2021-11-03 11:00:10||1934.4||1934.4||1934.4||1934.4|0
1635937220000|2021-11-03 11:00:20|1934.8||1934.8||1934.8||1934.8||0
1635937230000|2021-11-03 11:00:30|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934.2|0
1635937240000|2021-11-03 11:00:40|1934.6|1934.4|1934.6|1934.4|1934.8|1934.4|1934.6|1934.4|0
1635937250000|2021-11-03 11:00:50|1934.8|1934.6|1934.8|1934.4|1935|1934.6|1934.8|1934.4|0
1635937260000|2021-11-03 11:01:00|1934.6|1934.2|1934|1933.8|1934.6|1934.2|1934|1933.6|0
1635937270000|2021-11-03 11:01:10|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.6|0
1635937280000|2021-11-03 11:01:20|1934.2|1934|1934.2|1934|1934.4|1934|1934.2|1933.8|0
1635937290000|2021-11-03 11:01:30||1933.8||1933.8||1934||1933.8|0
1635937300000|2021-11-03 11:01:40|1934|1933.6|1933.8|1933.2|1934|1933.6|1933.4|1933.2|0
1635937310000|2021-11-03 11:01:50|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|0
1635937320000|2021-11-03 11:02:00|1933.4|1933|1933.2|1933|1933.4|1933.2|1933.2|1933|0
1635937330000|2021-11-03 11:02:10|1933|1932.8|1933.2|1933|1933.2|1933|1932.8|1932.4|0
1635937340000|2021-11-03 11:02:20|1933.4|1933.2|1933.4|1933|1933.4|1933.2|1933.4|1933|0
1635937350000|2021-11-03 11:02:30|1933.2|1933.2|1933.4|1933|1933.4|1933.2|1933.2|1932.8|0
1635937360000|2021-11-03 11:02:40||1933.2||1933.2||1933.2||1933.2|0
1635937370000|2021-11-03 11:02:50||1933||1933.2||1933.2||1933|0
1635937380000|2021-11-03 11:03:00|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1932.8|0
1635937390000|2021-11-03 11:03:10|1933|1932.8|1933.2|1933|1933.2|1933|1933|1932.8|0
1635937400000|2021-11-03 11:03:20||1932.8||1932.8||1932.8||1932.8|0
1635937420000|2021-11-03 11:03:40||1933||1932.8||1933||1932.8|0
1635937430000|2021-11-03 11:03:50|1933|1933|1933.2|1933|1933.2|1933|1933|1933|0
1635937440000|2021-11-03 11:04:00|1933.4||1933.4||1933.4||1933.4||0
1635937450000|2021-11-03 11:04:10|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|0
1635937460000|2021-11-03 11:04:20|1933.8|1933.4|1934|1933.6|1934|1933.6|1933.6|1933.2|0
1635937470000|2021-11-03 11:04:30|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1934.2|1933.8|0
1635937490000|2021-11-03 11:04:50||1934||1934||1934||1934|0
1635937510000|2021-11-03 11:05:10|1934|1933.8|1933.8|1933.6|1934.2|1933.8|1933.8|1933.6|0
1635937520000|2021-11-03 11:05:20|1933.6|1933.4|1933.4|1933|1933.6|1933.4|1933.4|1933|0
1635937530000|2021-11-03 11:05:30|1933.6|1933.2|1933.4|1933.2|1933.6|1933.2|1933.4|1933|0
1635937540000|2021-11-03 11:05:40|1933.6|1933.4|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635937550000|2021-11-03 11:05:50|1933.8|1933.4|1934.2|1933.8|1934.2|1933.8|1933.8|1933.4|0
1635937560000|2021-11-03 11:06:00|1934.4|1934|1934.4|1934|1934.4|1934|1934.4|1934|0
1635937570000|2021-11-03 11:06:10|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.8|0
1635937600000|2021-11-03 11:06:40|1934|1934|1934.2|1933.8|1934.4|1934|1934|1933.8|0
1635937610000|2021-11-03 11:06:50|1934||1934.2||1934.2||1934||0
1635937620000|2021-11-03 11:07:00|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1635937630000|2021-11-03 11:07:10|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|0
1635937640000|2021-11-03 11:07:20|1934.4|1934|1934|1933.8|1934.4|1934.2|1934|1933.8|0
1635937650000|2021-11-03 11:07:30|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.4|0
1635937670000|2021-11-03 11:07:50|1934.2|1934|1934|1933.6|1934.2|1934|1933.8|1933.4|0
1635937680000|2021-11-03 11:08:00|1934.2|1933.8|1934.4|1934.2|1934.6|1934.2|1934.2|1933.8|0
1635937690000|2021-11-03 11:08:10|1934.2|1934|1934.6|1934|1934.6|1934|1933.8|1933.4|0
1635937700000|2021-11-03 11:08:20|1934.4|1934.2|1935|1934.6|1935|1934.6|1934.4|1934.2|0
1635937710000|2021-11-03 11:08:30|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|0
1635937720000|2021-11-03 11:08:40|1934.6|1934.2|1934.4|1934|1934.6|1934.4|1934.4|1934|0
1635937730000|2021-11-03 11:08:50|1934.2|1934.2|1934.2|1934|1934.2|1934.2|1934.2|1934|0
1635937740000|2021-11-03 11:09:00|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.6|0
1635937750000|2021-11-03 11:09:10|1934|1933.6|1933.4|1933|1934|1933.6|1933.2|1933|0
1635937760000|2021-11-03 11:09:20|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.6|0
1635937770000|2021-11-03 11:09:30|1933||1933||1933||1933||0
1635937780000|2021-11-03 11:09:40|1933.2|1933|1933.6|1933.4|1933.8|1933.4|1933.2|1933|0
1635937790000|2021-11-03 11:09:50|1933.8|1933.2|1933.4|1933|1933.8|1933.4|1933.4|1933|0
1635937800000|2021-11-03 11:10:00|1933.2||1933.4||1933.4||1933.2||0
1635937810000|2021-11-03 11:10:10|1933.2|1933.2|1932.8|1932.6|1933.4|1933.2|1932.8|1932.6|0
1635937840000|2021-11-03 11:10:40|1933|1932.8|1933.4|1933.2|1933.6|1933.2|1933|1932.8|0
1635937850000|2021-11-03 11:10:50|1933.6|1933.4|1934.2|1933.8|1934.2|1934|1933.6|1933.4|0
1635937860000|2021-11-03 11:11:00|1934.4|1934|1934.2|1933.8|1934.4|1934|1934|1933.8|0
1635937870000|2021-11-03 11:11:10|1934||1934.2||1934.2||1934||0
1635937880000|2021-11-03 11:11:20|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.8|1933.4|0
1635937890000|2021-11-03 11:11:30|1934|1933.6|1934|1933.8|1934|1933.8|1934|1933.6|0
1635937900000|2021-11-03 11:11:40|1934.2|1934|1934.4|1934|1934.4|1934|1934|1933.8|0
1635937910000|2021-11-03 11:11:50|1934.6|1934.2|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|0
1635937920000|2021-11-03 11:12:00|1935|1934.6|1934.8|1934.4|1935|1934.8|1934.8|1934.4|0
1635937930000|2021-11-03 11:12:10|1935|1934.6|1935|1934.6|1935|1934.8|1935|1934.6|0
1635937940000|2021-11-03 11:12:20|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1935|1934.6|0
1635937950000|2021-11-03 11:12:30|1935.2|1934.8|1935.2|1934.8|1935.2|1934.8|1935.2|1934.8|0
1635937970000|2021-11-03 11:12:50|1935||1935||1935.2||1935||0
1635937980000|2021-11-03 11:13:00|1935.2|1935|1935|1934.8|1935.4|1935.2|1935|1934.8|0
1635937990000|2021-11-03 11:13:10|1935.2|1935|1935.2|1934.6|1935.2|1935|1935|1934.6|0
1635938000000|2021-11-03 11:13:20|1935|1934.4|1934.6|1934.2|1935|1934.6|1934.4|1934|0
1635938010000|2021-11-03 11:13:30|1934.8|1934.4|1934.6|1934.4|1934.8|1934.4|1934.6|1934.4|0
1635938020000|2021-11-03 11:13:40|1934.8||1934.8||1934.8||1934.8||0
1635938030000|2021-11-03 11:13:50|1935|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.6|0
1635938040000|2021-11-03 11:14:00|1934.8|1934.2|1934.4|1934.2|1934.8|1934.4|1934.4|1934.2|0
1635938050000|2021-11-03 11:14:10|1934.6|1934.4|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|0
1635938060000|2021-11-03 11:14:20|1934.6||1934.6||1934.6||1934.6||0
1635938070000|2021-11-03 11:14:30|1934.4|1934|1934.6|1934.4|1934.6|1934.4|1934|1933.8|0
1635938080000|2021-11-03 11:14:40|1934.8|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.4|0
1635938090000|2021-11-03 11:14:50|1935|1934.8|1935.2|1934.8|1935.4|1934.8|1935|1934.8|0
1635938100000|2021-11-03 11:15:00|1935.4|1935|1934.4|1934.2|1935.4|1935|1934.4|1934.2|0
1635938110000|2021-11-03 11:15:10|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|0
1635938120000|2021-11-03 11:15:20|1934.6|1934.4|1934.8|1934.2|1934.8|1934.6|1934.6|1934.2|0
1635938130000|2021-11-03 11:15:30|1934.6|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934|0
1635938140000|2021-11-03 11:15:40|1935|1934.6|1934.6|1934.2|1935|1934.6|1934.6|1934.2|0
1635938150000|2021-11-03 11:15:50|1934.8||1934.6||1934.8||1934.6||0
1635938160000|2021-11-03 11:16:00|1934.8|1934.4|1934.8|1934.4|1934.8|1934.6|1934.8|1934.4|0
1635938180000|2021-11-03 11:16:20|1934.6|1934.6|1934.6|1934.2|1934.6|1934.6|1934.6|1934.2|0
1635938190000|2021-11-03 11:16:30|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|0
1635938200000|2021-11-03 11:16:40||1934.4||1934.4||1934.4||1934.4|0
1635938210000|2021-11-03 11:16:50|1934.8|1934.6|1935.2|1934.8|1935.2|1934.8|1934.8|1934.6|0
1635938220000|2021-11-03 11:17:00|1935|1935|1935.2|1935|1935.2|1935|1935|1935|0
1635938230000|2021-11-03 11:17:10|1935.4|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935.2|0
1635938240000|2021-11-03 11:17:20|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1635938250000|2021-11-03 11:17:30|1935.2||1935.4||1935.4||1935.2||0
1635938260000|2021-11-03 11:17:40|1935.2|1934.8|1935|1934.8|1935.2|1934.8|1935|1934.8|0
1635938270000|2021-11-03 11:17:50|1934.8|1934.6|1934.4|1934|1934.8|1934.6|1934.2|1933.8|0
1635938280000|2021-11-03 11:18:00|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|0
1635938290000|2021-11-03 11:18:10|1934.6|1934.2|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|0
1635938300000|2021-11-03 11:18:20|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|0
1635938310000|2021-11-03 11:18:30|1934.8|1934.8|1935.6|1935.4|1935.8|1935.4|1934.8|1934.8|0
1635938320000|2021-11-03 11:18:40|1935.4|1935.2|1935.8|1935.4|1936|1935.6|1935.4|1935.2|0
1635938330000|2021-11-03 11:18:50|1936|1935.6|1936|1935.8|1936.2|1936|1936|1935.6|0
1635938340000|2021-11-03 11:19:00|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|0
1635938350000|2021-11-03 11:19:10|1936.6|1936.4|1938|1937.6|1938|1937.6|1936.6|1936.4|0
1635938360000|2021-11-03 11:19:20|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.8|1937.4|0
1635938380000|2021-11-03 11:19:40|1937.8||1937.8||1937.8||1937.8||0
1635938390000|2021-11-03 11:19:50|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.2|0
1635938400000|2021-11-03 11:20:00|1937.6|1937.4|1937.6|1937.2|1937.6|1937.4|1937.2|1936.8|0
1635938410000|2021-11-03 11:20:10|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|0
1635938420000|2021-11-03 11:20:20|1938|1937.6|1937.6|1937.4|1938|1937.6|1937.6|1937.2|0
1635938430000|2021-11-03 11:20:30|1937.8|1937.6|1937.6|1937.2|1937.8|1937.6|1937.6|1937.2|0
1635938440000|2021-11-03 11:20:40|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.6|0
1635938450000|2021-11-03 11:20:50|1938.2|1937.8|1937.6|1937.2|1938.4|1938.2|1937.6|1937.2|0
1635938460000|2021-11-03 11:21:00|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|0
1635938470000|2021-11-03 11:21:10|1937.6|1937.2|1937.2|1937|1937.6|1937.2|1937.2|1937|0
1635938480000|2021-11-03 11:21:20|1937.4|1936.8|1937|1936.6|1937.4|1936.8|1937|1936.6|0
1635938490000|2021-11-03 11:21:30|1937.2|1936.8|1937.6|1937.2|1937.6|1937.2|1937|1936.8|0
1635938500000|2021-11-03 11:21:40|1937.8|1937.4|1939|1938.4|1939|1938.6|1937.8|1937.4|0
1635938510000|2021-11-03 11:21:50|1938.8|1938.6|1939|1938.4|1939|1938.6|1938.8|1938.4|0
1635938520000|2021-11-03 11:22:00|1939.2|1938.6|1939|1938.8|1939.2|1938.8|1939|1938.6|0
1635938530000|2021-11-03 11:22:10|1939.2|1939|1939.4|1939|1939.4|1939|1939.2|1939|0
1635938540000|2021-11-03 11:22:20|1939.2|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|0
1635938550000|2021-11-03 11:22:30||1939.2||1939||1939.2||1939|0
1635938560000|2021-11-03 11:22:40|1939.2|1938.8|1939.6|1939|1939.6|1939.4|1939.2|1938.8|0
1635938570000|2021-11-03 11:22:50|1940|1939.2|1939.8|1939.6|1940.2|1939.8|1939.8|1939.2|0
1635938580000|2021-11-03 11:23:00|1939.6|1939.4|1939.8|1939.6|1939.8|1939.6|1939.2|1938.8|0
1635938590000|2021-11-03 11:23:10|1940|1939.8|1940|1939.4|1940|1939.8|1939.8|1939.4|0
1635938600000|2021-11-03 11:23:20||1939.6||1939.6||1939.6||1939.6|0
1635938610000|2021-11-03 11:23:30||1939.8||1939.8||1939.8||1939.8|0
1635938620000|2021-11-03 11:23:40|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|0
1635938630000|2021-11-03 11:23:50|1940.4|1939.8|1940.6|1940.2|1940.6|1940.4|1940.4|1939.8|0
1635938640000|2021-11-03 11:24:00|1940.8|1940.4|1941|1940.4|1941|1940.6|1940.8|1940.2|0
1635938650000|2021-11-03 11:24:10|1940.8|1940.2|1940.4|1940.2|1940.8|1940.2|1940.4|1940|0
1635938660000|2021-11-03 11:24:20|1940.2|1940|1940|1939.8|1940.4|1940.2|1940|1939.8|0
1635938670000|2021-11-03 11:24:30|1940.2||1940||1940.2||1940||0
1635938680000|2021-11-03 11:24:40|1940.2|1940|1940.2|1939.8|1940.2|1940|1940|1939.8|0
1635938690000|2021-11-03 11:24:50|1940|1940|1940|1939.6|1940|1940|1939.8|1939.4|0
1635938700000|2021-11-03 11:25:00|1939.8|1939.4|1939.6|1939.2|1939.8|1939.4|1939.6|1939.2|0
1635938710000|2021-11-03 11:25:10|1939.4|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|0
1635938720000|2021-11-03 11:25:20|1939.4||1939.4||1939.4||1939.4||0
1635938730000|2021-11-03 11:25:30|1939.6|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|0
1635938740000|2021-11-03 11:25:40|1940.2|1939.8|1940|1939.8|1940.2|1939.8|1940|1939.8|0
1635938750000|2021-11-03 11:25:50|1939.8|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.6|0
1635938760000|2021-11-03 11:26:00|1940|1939.4|1939.8|1939.4|1940|1939.6|1939.8|1939.4|560
1635938770000|2021-11-03 11:26:10|1939.6|1939.2|1939.6|1939.4|1939.8|1939.4|1939.6|1939.2|0
1635938780000|2021-11-03 11:26:20|1939.8|1939.2|1940|1939.6|1940|1939.8|1939.8|1939.2|0
1635938790000|2021-11-03 11:26:30|1939.8|1939.4|1940|1939.4|1940|1939.6|1939.8|1939.4|0
1635938800000|2021-11-03 11:26:40|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.6|1939.4|0
1635938810000|2021-11-03 11:26:50|1939.8||1939.8||1939.8||1939.8||0
1635938820000|2021-11-03 11:27:00|1939.6|1939.4|1939.4|1939|1939.6|1939.4|1939.4|1939|0
1635938830000|2021-11-03 11:27:10|1939.2|1939.2|1939|1938.6|1939.2|1939.2|1939|1938.6|0
1635938840000|2021-11-03 11:27:20|1938.8|1938.4|1938.6|1938.2|1938.8|1938.4|1938.4|1938.2|0
1635938850000|2021-11-03 11:27:30|1938.4|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|0
1635938860000|2021-11-03 11:27:40|1938.4|1938|1938.6|1938.2|1938.6|1938.2|1938.4|1938|0
1635938870000|2021-11-03 11:27:50|1938.4|1938|1938.2|1937.8|1938.4|1938|1938.2|1937.8|0
1635938880000|2021-11-03 11:28:00|1938.4|1938|1938.6|1938.4|1938.6|1938.4|1938.4|1938|0
1635938900000|2021-11-03 11:28:20|1938.8|1938.6|1938.6|1938.4|1939.2|1938.8|1938.6|1938.4|0
1635938910000|2021-11-03 11:28:30|1938.8|1938.6|1939|1938.4|1939|1938.6|1938.6|1938.4|0
1635938930000|2021-11-03 11:28:50|1939.2|1938.6|1939.2|1938.8|1939.2|1939|1939.2|1938.6|560
1635938940000|2021-11-03 11:29:00|1939|1938.6|1938.8|1938.6|1939.4|1939|1938.8|1938.6|0
1635938950000|2021-11-03 11:29:10|1939.2|1939|1938.8|1938.6|1939.2|1939|1938.8|1938.6|0
1635938970000|2021-11-03 11:29:30|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938|0
1635938980000|2021-11-03 11:29:40|1938.8|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.4|0
1635938990000|2021-11-03 11:29:50|1939.2|1938.6|1939.4|1939|1939.4|1939.2|1939|1938.6|0
1635939000000|2021-11-03 11:30:00|1939.6|1939.2|1939.4|1939|1939.6|1939.4|1939.4|1939|0
1635939010000|2021-11-03 11:30:10|1939.6|1938.8|1939|1938.4|1939.6|1939|1939|1938.4|0
1635939020000|2021-11-03 11:30:20||1938.6||1938.6||1938.6||1938.6|0
1635939030000|2021-11-03 11:30:30|1938.8|1938.4|1939|1938.4|1939|1938.6|1938.6|1938.2|0
1635939040000|2021-11-03 11:30:40|1939.2|1938.6|1939.2|1938.8|1939.2|1939|1939.2|1938.6|0
1635939050000|2021-11-03 11:30:50|1939|1939|1939.2|1938.6|1939.2|1939|1939|1938.6|0
1635939060000|2021-11-03 11:31:00|1939|1938.8|1938.8|1938.4|1939|1938.8|1938.6|1938.4|0
1635939070000|2021-11-03 11:31:10|1938.6|1938.2|1938.6|1938.2|1938.6|1938.2|1938.4|1938.2|0
1635939080000|2021-11-03 11:31:20|1938.4|1938|1938.6|1938.2|1938.6|1938.4|1938.4|1938|0
1635939090000|2021-11-03 11:31:30|1938.4|1938|1938.4|1938|1938.4|1938|1938.4|1938|0
1635939100000|2021-11-03 11:31:40|1938.6||1938.4||1938.6||1938.4||0
1635939110000|2021-11-03 11:31:50|1938.6|1938.2|1938.6|1938.4|1938.6|1938.4|1938.6|1938.2|0
1635939120000|2021-11-03 11:32:00|1938.4|1938.2|1938.6|1938.2|1938.6|1938.2|1938.4|1938|0
1635939130000|2021-11-03 11:32:10|1938.8|1938.4|1939.4|1939|1939.4|1939|1938.8|1938.4|0
1635939140000|2021-11-03 11:32:20|1939.2|1938.8|1939.4|1939|1939.4|1939|1939.2|1938.8|0
1635939150000|2021-11-03 11:32:30|1939.2|1939.2|1939|1938.6|1939.2|1939.2|1939|1938.6|0
1635939160000|2021-11-03 11:32:40|1939.2|1938.8|1939|1938.8|1939.2|1938.8|1939|1938.8|0
1635939180000|2021-11-03 11:33:00|1939.2|1939|1939|1938.6|1939.2|1939|1938.8|1938.6|0
1635939190000|2021-11-03 11:33:10|1938.8||1939||1939||1938.8||0
1635939200000|2021-11-03 11:33:20|1938.8|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.4|0
1635939210000|2021-11-03 11:33:30|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|0
1635939220000|2021-11-03 11:33:40|1938.4|1938|1938.2|1938|1938.4|1938|1938.2|1938|0
1635939230000|2021-11-03 11:33:50|1938|1937.8|1937.8|1937.4|1938|1937.8|1937.8|1937.2|0
1635939240000|2021-11-03 11:34:00|1938|1937.6|1938|1937.6|1938|1937.8|1938|1937.6|0
1635939250000|2021-11-03 11:34:10|1937.8||1937.8||1937.8||1937.8||0
1635939280000|2021-11-03 11:34:40|1937.6|1937.4|1937.8|1937.6|1937.8|1937.6|1937.6|1937.2|0
1635939290000|2021-11-03 11:34:50|1937.6|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|0
1635939310000|2021-11-03 11:35:10|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|0
1635939320000|2021-11-03 11:35:20|1937.4|1937|1937.4|1937.2|1937.4|1937.2|1937.2|1937|0
1635939330000|2021-11-03 11:35:30|1937.2|1937|1937.6|1937.4|1937.8|1937.6|1937.2|1937|0
1635939340000|2021-11-03 11:35:40|1937.8||1937.8||1937.8||1937.8||0
1635939350000|2021-11-03 11:35:50|1938|1937.6|1938.6|1938.2|1938.6|1938.2|1937.8|1937.6|0
1635939360000|2021-11-03 11:36:00|1938.8|1938.4|1938.2|1938|1938.8|1938.4|1938|1937.8|0
1635939370000|2021-11-03 11:36:10|1938|1937.8|1938.2|1938|1938.2|1938|1938|1937.6|0
1635939380000|2021-11-03 11:36:20|1938|1937.8|1938|1937.6|1938|1937.8|1937.6|1937.4|0
1635939390000|2021-11-03 11:36:30|1938.2|1937.8|1938.2|1938|1938.4|1938.2|1938.2|1937.8|0
1635939400000|2021-11-03 11:36:40|1938|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.6|0
1635939410000|2021-11-03 11:36:50||1937.4||1937.4||1937.4||1937.4|0
1635939420000|2021-11-03 11:37:00|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|0
1635939430000|2021-11-03 11:37:10|1937.8|1937.4|1937.8|1937.6|1937.8|1937.6|1937.8|1937.4|0
1635939440000|2021-11-03 11:37:20|1938|1937.8|1937.6|1937.4|1938.2|1938|1937.6|1937.2|0
1635939450000|2021-11-03 11:37:30|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937|0
1635939460000|2021-11-03 11:37:40|1937.6|1937|1937.4|1937|1937.6|1937|1937.2|1937|0
1635939470000|2021-11-03 11:37:50|1937.2|1937.2|1937.4|1937.2|1937.6|1937.4|1937.2|1937.2|0
1635939480000|2021-11-03 11:38:00|1937.6|1937|1937.4|1937|1937.6|1937.2|1937.4|1937|0
1635939490000|2021-11-03 11:38:10|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|0
1635939500000|2021-11-03 11:38:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937|0
1635939510000|2021-11-03 11:38:30|1937.4|1937.4|1937.2|1937|1937.6|1937.4|1937.2|1937|0
1635939530000|2021-11-03 11:38:50|1937|1936.8|1937.2|1937|1937.2|1937|1936.8|1936.6|0
1635939540000|2021-11-03 11:39:00|1937|1936.8|1937|1936.8|1937.4|1937.2|1937|1936.6|0
1635939560000|2021-11-03 11:39:20|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.4|0
1635939580000|2021-11-03 11:39:40|1937.2|1936.8|1936.8|1936.4|1937.2|1936.8|1936.6|1936.4|0
1635939600000|2021-11-03 11:40:00|1936.6||1936.8||1936.8||1936.6||0
1635939610000|2021-11-03 11:40:10|1936.6|1936.6|1936.6|1936.2|1936.6|1936.6|1936.4|1936|561
1635939620000|2021-11-03 11:40:20|1936.4||1936.4||1936.4||1936.4||0
1635939630000|2021-11-03 11:40:30|1936.8|1936.4|1937|1936.6|1937|1936.8|1936.6|1936.4|561
1635939640000|2021-11-03 11:40:40|1937.2|1936.8|1937.4|1937.2|1937.6|1937.4|1937.2|1936.8|0
1635939650000|2021-11-03 11:40:50|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|0
1635939660000|2021-11-03 11:41:00|1937.4||1937.2||1937.4||1937.2||0
1635939670000|2021-11-03 11:41:10|1937.4|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|0
1635939690000|2021-11-03 11:41:30|1937.2|1937.2|1937.2|1936.8|1937.2|1937.2|1937.2|1936.8|0
1635939700000|2021-11-03 11:41:40|1937|1936.6|1937.2|1936.8|1937.2|1936.8|1936.8|1936.4|0
1635939710000|2021-11-03 11:41:50|1937||1937||1937||1937||0
1635939720000|2021-11-03 11:42:00|1936.8|1936.6|1936.8|1936.4|1936.8|1936.8|1936.8|1936.4|0
1635939730000|2021-11-03 11:42:10|1937|1936.6|1937|1936.8|1937.2|1936.8|1937|1936.6|0
1635939740000|2021-11-03 11:42:20|1937.2|1937|1937|1936.8|1937.2|1937|1937|1936.8|0
1635939750000|2021-11-03 11:42:30|1936.8|1936.6|1936.6|1936.2|1936.8|1936.6|1936.6|1936.2|0
1635939760000|2021-11-03 11:42:40|1936.8|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|0
1635939770000|2021-11-03 11:42:50|1937.2|1936.4|1937.2|1936.8|1937.2|1937|1936.8|1936.4|0
1635939780000|2021-11-03 11:43:00|1937|1936.6|1937|1936.6|1937|1936.6|1936.8|1936.6|0
1635939790000|2021-11-03 11:43:10|1936.8|1936.8|1937|1936.8|1937|1936.8|1936.8|1936.6|0
1635939800000|2021-11-03 11:43:20||1936.6||1936.6||1936.6||1936.6|0
1635939820000|2021-11-03 11:43:40|1937.2|1936.8|1936.8|1936.4|1937.2|1937|1936.6|1936.4|0
1635939830000|2021-11-03 11:43:50|1936.6|1936.2|1936.8|1936.4|1936.8|1936.4|1936.4|1936.2|0
1635939840000|2021-11-03 11:44:00|1936.6|1936.2|1936.8|1936.4|1936.8|1936.4|1936.6|1936.2|0
1635939850000|2021-11-03 11:44:10|1936.6|1936.2|1936.6|1936.2|1936.6|1936.2|1936.6|1936.2|0
1635939860000|2021-11-03 11:44:20|1936.4|1936|1936|1935.8|1936.4|1936|1936|1935.8|0
1635939870000|2021-11-03 11:44:30|1936.2|1936|1936.4|1936.2|1936.6|1936.4|1936.2|1936|0
1635939880000|2021-11-03 11:44:40|1936.6|1936.4|1937|1936.6|1937|1936.8|1936.6|1936.4|0
1635939890000|2021-11-03 11:44:50|1936.8|1936.4|1936.6|1936.2|1936.8|1936.4|1936.4|1936.2|0
1635939900000|2021-11-03 11:45:00|1936.4|1936|1936.2|1936|1936.4|1936|1936.2|1936|0
1635939910000|2021-11-03 11:45:10|1936.4||1936.4||1936.4||1936.4||0
1635939920000|2021-11-03 11:45:20|1936.6|1936.2|1936.4|1936.2|1936.6|1936.2|1936.4|1936|0
1635939930000|2021-11-03 11:45:30||1936||1936.2||1936.2||1936|0
1635939940000|2021-11-03 11:45:40|1936.6|1936|1936|1935.6|1936.6|1936|1936|1935.6|0
1635939950000|2021-11-03 11:45:50|1936.2|1935.8|1936.2|1936|1936.2|1936|1936.2|1935.6|0
1635939960000|2021-11-03 11:46:00|1936.4|1936.2|1936.4|1936|1936.4|1936.2|1936.4|1936|0
1635939970000|2021-11-03 11:46:10|1936.2|1935.8|1936|1935.8|1936.2|1936|1936|1935.6|0
1635939980000|2021-11-03 11:46:20|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|0
1635939990000|2021-11-03 11:46:30|1936|1935.8|1935.6|1935.4|1936|1935.8|1935.6|1935.4|0
1635940000000|2021-11-03 11:46:40|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|0
1635940010000|2021-11-03 11:46:50|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|0
1635940020000|2021-11-03 11:47:00||1935.6||1935.6||1935.6||1935.6|0
1635940050000|2021-11-03 11:47:30|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1635940060000|2021-11-03 11:47:40||1935.8||1935.8||1935.8||1935.8|0
1635940070000|2021-11-03 11:47:50||1935.6||1935.6||1935.8||1935.6|0
1635940080000|2021-11-03 11:48:00|1935.8|1935.8|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|0
1635940090000|2021-11-03 11:48:10|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1635940100000|2021-11-03 11:48:20|1935.8|1935.8|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|0
1635940110000|2021-11-03 11:48:30|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|0
1635940120000|2021-11-03 11:48:40|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|0
1635940130000|2021-11-03 11:48:50|1935.6|1935.6|1935.6|1935.4|1935.6|1935.6|1935.6|1935.4|0
1635940140000|2021-11-03 11:49:00|1935.8|1935.6|1935.6|1935.4|1935.8|1935.6|1935.6|1935.4|0
1635940150000|2021-11-03 11:49:10|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935|0
1635940160000|2021-11-03 11:49:20|1935.2|1935|1934.6|1934.4|1935.2|1935|1934.6|1934.4|0
1635940170000|2021-11-03 11:49:30||1934.2||1934.2||1934.2||1934.2|0
1635940180000|2021-11-03 11:49:40|1934.4|1934.4|1934.8|1934.6|1935|1934.8|1934.4|1934.2|0
1635940190000|2021-11-03 11:49:50||1934.4||1934.4||1934.4||1934.4|0
1635940200000|2021-11-03 11:50:00|1934.6|1934.6|1934.6|1934.4|1934.6|1934.6|1934.6|1934.4|0
1635940210000|2021-11-03 11:50:10|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|0
1635940220000|2021-11-03 11:50:20|1934.4|1934.2|1934.8|1934.4|1935|1934.6|1934.4|1934.2|0
1635940230000|2021-11-03 11:50:30||1934.6||1934.4||1934.6||1934.4|0
1635940240000|2021-11-03 11:50:40|1935|1934.6|1935|1934.6|1935|1934.6|1935|1934.6|0
1635940250000|2021-11-03 11:50:50||1934.8||1934.6||1934.8||1934.6|0
1635940270000|2021-11-03 11:51:10||1934.8||1934.8||1934.8||1934.8|0
1635940280000|2021-11-03 11:51:20|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|0
1635940290000|2021-11-03 11:51:30|1935|1934.8|1935.2|1934.8|1935.2|1934.8|1934.8|1934.6|0
1635940320000|2021-11-03 11:52:00|1935|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.6|0
1635940330000|2021-11-03 11:52:10||1934.6||1934.6||1934.6||1934.6|0
1635940360000|2021-11-03 11:52:40||1934.8||1934.8||1934.8||1934.6|0
1635940370000|2021-11-03 11:52:50|1934.8|1934.6|1934.6|1934.2|1934.8|1934.6|1934.6|1934.2|0
1635940380000|2021-11-03 11:53:00|1934.4|1934|1935.4|1935|1935.4|1935.2|1934.4|1934|0
1635940390000|2021-11-03 11:53:10|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1935|1934.6|0
1635940400000|2021-11-03 11:53:20|1934.8|1934.4|1935|1934.8|1935.2|1934.8|1934.8|1934.4|0
1635940410000|2021-11-03 11:53:30|1935.2|1935|1934.8|1934.4|1935.4|1935.2|1934.8|1934.4|0
1635940420000|2021-11-03 11:53:40||1934.6||1934.6||1934.6||1934.4|0
1635940440000|2021-11-03 11:54:00|1935|1934.8|1935.2|1935|1935.2|1935|1935|1934.8|0
1635940450000|2021-11-03 11:54:10||1934.8||1935||1935||1934.8|0
1635940460000|2021-11-03 11:54:20|1935|1934.8|1935|1934.6|1935.2|1935|1935|1934.6|0
1635940470000|2021-11-03 11:54:30|1935.2|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.8|0
1635940490000|2021-11-03 11:54:50|1935|1934.6|1934.6|1934.2|1935|1934.6|1934.6|1934.2|0
1635940500000|2021-11-03 11:55:00|1934.4|1934|1933.6|1933.2|1934.4|1934.2|1933.6|1933.2|0
1635940510000|2021-11-03 11:55:10|1933.8|1933.4|1933.8|1933.4|1934|1933.6|1933.8|1933.2|0
1635940530000|2021-11-03 11:55:30|1934|1933.6|1934|1933.8|1934|1933.8|1934|1933.6|0
1635940550000|2021-11-03 11:55:50|1933.8|1933.6|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635940560000|2021-11-03 11:56:00|1933.8|1933.4|1933.8|1933.4|1934|1933.6|1933.8|1933.4|0
1635940570000|2021-11-03 11:56:10|1933.6|1933.2|1933.4|1933|1933.6|1933.2|1933.4|1933|0
1635940580000|2021-11-03 11:56:20|1933.2|1932.8|1933|1932.8|1933.2|1932.8|1933|1932.8|0
1635940590000|2021-11-03 11:56:30|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.4|0
1635940600000|2021-11-03 11:56:40|1933|1932.8|1932.6|1932.2|1933|1932.8|1932.6|1932.2|0
1635940610000|2021-11-03 11:56:50||1932.4||1932.2||1932.4||1932.2|0
1635940620000|2021-11-03 11:57:00|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.4|1932|0
1635940630000|2021-11-03 11:57:10|1932.6|1932|1932.2|1932|1932.6|1932.2|1932.2|1932|0
1635940640000|2021-11-03 11:57:20|1932.4|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932.2|0
1635940650000|2021-11-03 11:57:30|1932.8|1932.4|1932.8|1932.6|1933|1932.6|1932.8|1932.4|0
1635940660000|2021-11-03 11:57:40|1932.6|1932.4|1933|1932.6|1933|1932.8|1932.6|1932.4|0
1635940670000|2021-11-03 11:57:50|1933.2|1932.8|1933.6|1933.2|1933.8|1933.2|1933.2|1932.8|0
1635940680000|2021-11-03 11:58:00|1933.4|1933|1932.8|1932.6|1933.6|1933.2|1932.8|1932.4|0
1635940690000|2021-11-03 11:58:10|1933|1932.4|1933|1932.8|1933|1932.8|1932.8|1932.4|0
1635940700000|2021-11-03 11:58:20|1933.2|1933|1933.6|1933.2|1933.6|1933.4|1933.2|1933|0
1635940710000|2021-11-03 11:58:30|1933.8|1933.4|1934|1933.8|1934|1933.8|1933.8|1933.4|0
1635940720000|2021-11-03 11:58:40|1933.8|1933.6|1933.8|1933.6|1933.8|1933.8|1933.8|1933.4|0
1635940730000|2021-11-03 11:58:50|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.6|0
1635940740000|2021-11-03 11:59:00|1933.8|1933.6|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|1503801
1635940750000|2021-11-03 11:59:10|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1635940770000|2021-11-03 11:59:30|1934.2|1933.8|1934.2|1934|1934.2|1934|1934|1933.8|0
1635940780000|2021-11-03 11:59:40|1934.4|1933.8|1934.2|1934|1934.4|1934|1934.2|1933.8|0
1635940790000|2021-11-03 11:59:50|1934.4|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|0
1635940800000|2021-11-03 12:00:00|1934.2|1933.8|1934.4|1933.8|1934.4|1934|1934.2|1933.8|0
1635940810000|2021-11-03 12:00:10|1934.2|1933.6|1933.8|1933.4|1934.2|1933.8|1933.8|1933.2|0
1635940820000|2021-11-03 12:00:20|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.4|1933|0
1635940830000|2021-11-03 12:00:30|1933.4|1933|1933.4|1933|1933.4|1933.2|1933.4|1933|0
1635940840000|2021-11-03 12:00:40|1933.6|1933.2|1933.8|1933.4|1934|1933.6|1933.6|1933.2|0
1635940850000|2021-11-03 12:00:50|1933.6||1933.8||1933.8||1933.6||0
1635940870000|2021-11-03 12:01:10|1934|1933.6|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|0
1635940880000|2021-11-03 12:01:20|1933.6|1933.2|1933.4|1933.2|1933.6|1933.2|1933.4|1933|0
1635940890000|2021-11-03 12:01:30|1933.2|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.4|0
1635940900000|2021-11-03 12:01:40|1932.6|1932.2|1932.8|1932.2|1932.8|1932.2|1932.6|1932.2|0
1635940910000|2021-11-03 12:01:50|1932.6|1932|1932.2|1932|1932.6|1932.2|1932.2|1932|0
1635940920000|2021-11-03 12:02:00|1932|1931.8|1932|1931.6|1932|1931.8|1931.6|1931.4|0
1635940930000|2021-11-03 12:02:10|1931.8|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|0
1635940940000|2021-11-03 12:02:20|1932.2|1932|1932|1931.6|1932.2|1932|1931.8|1931.4|0
1635940950000|2021-11-03 12:02:30|1932.2|1931.4|1931.6|1931.4|1932.2|1931.4|1931.6|1931.4|0
1635940960000|2021-11-03 12:02:40|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931|1930.8|0
1635940990000|2021-11-03 12:03:10|1931|1930.8|1930.6|1930.2|1931|1930.8|1930.6|1930.2|0
1635941000000|2021-11-03 12:03:20|1930.4|1930.4|1931|1930.6|1931|1930.6|1930.4|1930.4|0
1635941010000|2021-11-03 12:03:30|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1931|1930.6|0
1635941020000|2021-11-03 12:03:40|1931.2|1930.8|1931.2|1930.8|1931.8|1931.2|1931.2|1930.8|0
1635941030000|2021-11-03 12:03:50|1931|1931|1931.6|1931.4|1932|1931.6|1931|1931|0
1635941040000|2021-11-03 12:04:00|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1930.8|0
1635941050000|2021-11-03 12:04:10|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931|0
1635941060000|2021-11-03 12:04:20|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|0
1635941070000|2021-11-03 12:04:30|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.8|1930.4|0
1635941080000|2021-11-03 12:04:40|1931|1930.6|1931.4|1931|1931.4|1931|1930.8|1930.4|0
1635941090000|2021-11-03 12:04:50|1931.2|1930.8|1930.8|1930.6|1931.2|1931|1930.8|1930.6|0
1635941100000|2021-11-03 12:05:00|1930.6|1930.4|1930.8|1930.4|1930.8|1930.4|1930.6|1930.4|0
1635941110000|2021-11-03 12:05:10||1930.6||1930.6||1930.6||1930.6|0
1635941120000|2021-11-03 12:05:20|1930.6|1930.4|1930.4|1930|1930.6|1930.4|1930.4|1930|0
1635941130000|2021-11-03 12:05:30|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|0
1635941140000|2021-11-03 12:05:40||1930.2||1930.2||1930.2||1930.2|0
1635941160000|2021-11-03 12:06:00|1930.4|1930|1929.4|1929.2|1930.4|1930|1929.4|1929|0
1635941170000|2021-11-03 12:06:10|1929.2|1929|1929.4|1929|1929.4|1929.2|1929.2|1928.8|0
1635941180000|2021-11-03 12:06:20|1929.6|1929.2|1929.8|1929.6|1930.2|1929.8|1929.6|1929.2|0
1635941190000|2021-11-03 12:06:30|1929.6|1929.4|1929.4|1929|1929.6|1929.6|1929.4|1929|0
1635941200000|2021-11-03 12:06:40|1929.6|1929.2|1929.8|1929.4|1929.8|1929.6|1929.4|1929.2|0
1635941210000|2021-11-03 12:06:50|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|0
1635941220000|2021-11-03 12:07:00|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|0
1635941230000|2021-11-03 12:07:10||1929.6||1929.6||1929.6||1929.6|0
1635941260000|2021-11-03 12:07:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|0
1635941270000|2021-11-03 12:07:50|1929.8|1929.6|1930|1929.8|1930.2|1930|1929.8|1929.6|0
1635941280000|2021-11-03 12:08:00|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.4|0
1635941320000|2021-11-03 12:08:40|1930.2|1930|1929.8|1929.4|1930.2|1930|1929.6|1929.4|0
1635941330000|2021-11-03 12:08:50|1930|1929.6|1929.8|1929.4|1930|1929.6|1929.8|1929.4|0
1635941340000|2021-11-03 12:09:00|1930|1929.6|1930|1929.8|1930|1929.8|1930|1929.6|0
1635941350000|2021-11-03 12:09:10|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|0
1635941360000|2021-11-03 12:09:20|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635941390000|2021-11-03 12:09:50|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635941410000|2021-11-03 12:10:10|1930.2|1929.8|1930.4|1930|1930.6|1930.4|1930.2|1929.8|0
1635941420000|2021-11-03 12:10:20|1930.2|1929.8|1930.2|1929.8|1930.2|1929.8|1930.2|1929.8|0
1635941430000|2021-11-03 12:10:30|1930||1930||1930||1930||0
1635941440000|2021-11-03 12:10:40|1930.2||1930.2||1930.2||1930.2||0
1635941450000|2021-11-03 12:10:50|1930||1930||1930||1930||0
1635941460000|2021-11-03 12:11:00|1930.2||1930||1930.2||1930||0
1635941470000|2021-11-03 12:11:10|1930.2|1930|1930.2|1929.8|1930.6|1930.4|1930.2|1929.8|0
1635941480000|2021-11-03 12:11:20|1930||1930.2||1930.2||1930||0
1635941490000|2021-11-03 12:11:30|1930|1930|1930|1929.6|1930.2|1930|1930|1929.6|0
1635941500000|2021-11-03 12:11:40|1930.2|1929.8|1930.2|1929.8|1930.2|1930|1930.2|1929.8|0
1635941510000|2021-11-03 12:11:50|1930||1930||1930||1930||0
1635941520000|2021-11-03 12:12:00|1930.2|1930|1930.2|1930|1930.2|1930|1930|1930|0
1635941540000|2021-11-03 12:12:20|1930.4|1930.2|1930|1929.6|1930.4|1930.2|1929.6|1929.4|0
1635941560000|2021-11-03 12:12:40|1930.2|1929.8|1930.2|1929.8|1930.4|1930|1930|1929.8|0
1635941570000|2021-11-03 12:12:50||1930||1930||1930||1929.8|0
1635941580000|2021-11-03 12:13:00|1930.4|1930.2|1930.4|1930|1930.4|1930.2|1930.4|1930|0
1635941590000|2021-11-03 12:13:10|1930.6|1930.2|1930.6|1930.2|1930.8|1930.4|1930.6|1930|0
1635941610000|2021-11-03 12:13:30|1930.4|1930|1930|1929.8|1930.4|1930|1930|1929.8|0
1635941620000|2021-11-03 12:13:40|1930.2|1929.6|1930|1929.6|1930.2|1929.6|1929.8|1929.6|0
1635941630000|2021-11-03 12:13:50|1929.8|1929.4|1930|1929.6|1930|1929.6|1929.6|1929.4|0
1635941640000|2021-11-03 12:14:00|1929.8|1929.4|1929.6|1929.4|1929.8|1929.4|1929.6|1929.4|0
1635941650000|2021-11-03 12:14:10|1929.8||1929.6||1929.8||1929.6||0
1635941670000|2021-11-03 12:14:30|1929.4|1929.2|1929.6|1929.2|1929.6|1929.2|1929.4|1929.2|0
1635941680000|2021-11-03 12:14:40|1929.8|1929.4|1929.6|1929.4|1929.8|1929.4|1929.6|1929.4|0
1635941690000|2021-11-03 12:14:50|1929.8||1929.8||1929.8||1929.8||0
1635941700000|2021-11-03 12:15:00|1930|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635941710000|2021-11-03 12:15:10|1929.8||1930||1930||1929.8||0
1635941720000|2021-11-03 12:15:20|1930.2|1929.8|1930.8|1930.2|1931|1930.2|1930.2|1929.8|0
1635941730000|2021-11-03 12:15:30|1930.6||1930.6||1930.6||1930.6||0
1635941740000|2021-11-03 12:15:40|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.8|1930.4|0
1635941760000|2021-11-03 12:16:00|1930.8|1930.4|1930.8|1930.2|1930.8|1930.4|1930.6|1930.2|0
1635941770000|2021-11-03 12:16:10|1931|1930.4|1931.2|1930.8|1931.4|1931|1930.8|1930.4|0
1635941780000|2021-11-03 12:16:20|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|0
1635941790000|2021-11-03 12:16:30|1931.2|1930.8|1931.4|1931|1931.4|1931.2|1931|1930.8|0
1635941800000|2021-11-03 12:16:40|1931.6|1931.2|1931.6|1931.2|1931.8|1931.4|1931.6|1931.2|0
1635941820000|2021-11-03 12:17:00|1931.4|1931|1931.2|1931|1931.4|1931.2|1931.2|1930.8|0
1635941830000|2021-11-03 12:17:10|1931.4|1931.2|1931.4|1930.8|1931.6|1931.2|1931.2|1930.8|0
1635941840000|2021-11-03 12:17:20|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.6|1930.4|0
1635941850000|2021-11-03 12:17:30|1931|1930.6|1930.4|1930|1931|1930.6|1930.4|1930|0
1635941860000|2021-11-03 12:17:40|1930.2|1930.2|1930.8|1930.4|1930.8|1930.4|1930.2|1930|0
1635941870000|2021-11-03 12:17:50|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1930.8|1930.6|0
1635941880000|2021-11-03 12:18:00|1931|1930.6|1931.2|1930.6|1931.2|1930.6|1931|1930.4|0
1635941890000|2021-11-03 12:18:10|1931.4|1931|1931.4|1931.2|1931.4|1931.2|1931.4|1931|0
1635941900000|2021-11-03 12:18:20|1931.6|1931|1931.4|1931|1931.6|1931.4|1931.4|1931|0
1635941910000|2021-11-03 12:18:30|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|1931|1930.6|0
1635941920000|2021-11-03 12:18:40|1931.4||1931.2||1931.4||1931.2||0
1635941940000|2021-11-03 12:19:00|1931|1931|1931.2|1930.8|1931.2|1931|1931|1930.6|0
1635941960000|2021-11-03 12:19:20|1931.4|1931|1931.4|1931|1931.4|1931|1931.4|1931|0
1635941980000|2021-11-03 12:19:40|1931.6|1931.2|1932|1931.8|1932|1931.8|1931.6|1931.2|0
1635941990000|2021-11-03 12:19:50|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.4|0
1635942010000|2021-11-03 12:20:10|1931.8|1931.8|1931.8|1931.4|1931.8|1931.8|1931.8|1931.4|0
1635942020000|2021-11-03 12:20:20|1931.6||1931.6||1931.8||1931.6||0
1635942030000|2021-11-03 12:20:30|1931.4|1931.2|1931.8|1931.6|1931.8|1931.6|1931.2|1931|0
1635942040000|2021-11-03 12:20:40|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|0
1635942050000|2021-11-03 12:20:50|1931.6|1931.4|1931.6|1931.4|1931.8|1931.4|1931.6|1931.2|0
1635942060000|2021-11-03 12:21:00|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.8|1931.4|0
1635942070000|2021-11-03 12:21:10|1932|1931.6|1932.6|1932.2|1932.6|1932.2|1932|1931.6|0
1635942080000|2021-11-03 12:21:20|1932.8|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|0
1635942090000|2021-11-03 12:21:30|1933|1932.8|1932.8|1932.6|1933|1932.8|1932.8|1932.6|0
1635942100000|2021-11-03 12:21:40|1932.6|1932.2|1933|1932.4|1933|1932.8|1932.6|1932.2|0
1635942110000|2021-11-03 12:21:50|1932.8|1932.6|1933|1932.4|1933|1932.6|1932.8|1932.4|0
1635942120000|2021-11-03 12:22:00|1932.8|1932.2|1932.2|1931.8|1932.8|1932.2|1932.2|1931.8|0
1635942130000|2021-11-03 12:22:10|1932.4|1932|1932.6|1932.4|1932.6|1932.4|1932.4|1932|0
1635942140000|2021-11-03 12:22:20|1932.8|1932.6|1932.6|1932.4|1932.8|1932.6|1932.4|1932.2|0
1635942150000|2021-11-03 12:22:30|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932|0
1635942160000|2021-11-03 12:22:40|1932.4||1932.4||1932.6||1932.4||0
1635942170000|2021-11-03 12:22:50|1932.6|1932.4|1933|1932.6|1933|1932.6|1932.6|1932.4|0
1635942180000|2021-11-03 12:23:00|1932.8|1932.8|1933.4|1933.2|1933.4|1933.2|1932.8|1932.8|0
1635942190000|2021-11-03 12:23:10|1933.2|1933|1933|1932.6|1933.2|1933|1932.8|1932.6|0
1635942200000|2021-11-03 12:23:20|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|0
1635942210000|2021-11-03 12:23:30|1933|1933|1933.2|1932.8|1933.4|1933|1933|1932.8|0
1635942220000|2021-11-03 12:23:40|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.4|1933|0
1635942230000|2021-11-03 12:23:50|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1932.8|0
1635942240000|2021-11-03 12:24:00|1933.2|1932.8|1933.2|1932.8|1933.2|1933|1933|1932.8|0
1635942250000|2021-11-03 12:24:10|1933|1933|1933|1932.8|1933|1933|1933|1932.8|0
1635942270000|2021-11-03 12:24:30|1932.8|1932.6|1932.6|1932.2|1932.8|1932.8|1932.6|1932.2|0
1635942280000|2021-11-03 12:24:40|1932.4|1932|1932.2|1932|1932.4|1932.2|1932.2|1931.8|0
1635942300000|2021-11-03 12:25:00|1932|1931.8|1932|1931.6|1932|1931.8|1932|1931.4|0
1635942310000|2021-11-03 12:25:10||1931.8||1931.8||1931.8||1931.8|0
1635942320000|2021-11-03 12:25:20|1932.2|1932|1932|1931.6|1932.2|1932|1932|1931.6|0
1635942330000|2021-11-03 12:25:30|1932.2|1931.8|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|0
1635942340000|2021-11-03 12:25:40|1932.4|1932.4|1932.6|1932|1932.6|1932.4|1932.4|1932|0
1635942350000|2021-11-03 12:25:50|1932.4|1931.8|1932.2|1931.8|1932.6|1931.8|1932.2|1931.8|0
1635942360000|2021-11-03 12:26:00|1932.4|1932|1932.4|1932|1932.6|1932.2|1932.2|1932|0
1635942370000|2021-11-03 12:26:10|1932.6|1932.2|1932.6|1932.2|1932.6|1932.4|1932.6|1932.2|0
1635942380000|2021-11-03 12:26:20|1932.8|1932.4|1932.8|1932.4|1933|1932.4|1932.8|1932.4|0
1635942390000|2021-11-03 12:26:30|1933|1932.6|1933.2|1933|1933.4|1933|1933|1932.6|0
1635942400000|2021-11-03 12:26:40|1933.4|1933.2|1933.4|1933|1933.6|1933.2|1933.4|1933|0
1635942410000|2021-11-03 12:26:50|1933.6|1933.2|1933.4|1933.2|1933.8|1933.4|1933.4|1933.2|0
1635942420000|2021-11-03 12:27:00|1933.2|1933|1933.4|1933|1933.4|1933|1933.2|1933|0
1635942430000|2021-11-03 12:27:10|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|0
1635942440000|2021-11-03 12:27:20|1933.4||1933.6||1933.6||1933.4||0
1635942450000|2021-11-03 12:27:30|1933.4||1933.4||1933.4||1933.4||0
1635942460000|2021-11-03 12:27:40|1933.6||1933.4||1933.6||1933.4||0
1635942470000|2021-11-03 12:27:50|1933.6|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|0
1635942480000|2021-11-03 12:28:00|1934|1933.6|1934.2|1933.8|1934.2|1933.8|1934|1933.6|0
1635942490000|2021-11-03 12:28:10|1934|1933.6|1934|1933.6|1934.2|1933.6|1933.8|1933.4|0
1635942500000|2021-11-03 12:28:20|1933.8|1933.4|1934.2|1933.8|1934.2|1934|1933.8|1933.4|0
1635942510000|2021-11-03 12:28:30||1933.6||1933.6||1933.6||1933.6|0
1635942520000|2021-11-03 12:28:40|1934|1933.8|1934|1933.8|1934.2|1934|1934|1933.6|0
1635942530000|2021-11-03 12:28:50|1934.2||1934||1934.2||1934||0
1635942540000|2021-11-03 12:29:00|1934.2|1933.6|1934|1933.6|1934.2|1933.6|1933.8|1933.6|0
1635942550000|2021-11-03 12:29:10|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|0
1635942560000|2021-11-03 12:29:20|1934|1934|1934.8|1934.6|1934.8|1934.6|1934|1933.8|0
1635942570000|2021-11-03 12:29:30|1935|1934.4|1934.6|1934.2|1935|1934.4|1934.4|1934|0
1635942580000|2021-11-03 12:29:40|1934.4|1934|1935|1934.6|1935|1934.6|1934.2|1934|0
1635942590000|2021-11-03 12:29:50|1934.8||1934.8||1935||1934.8||0
1635942600000|2021-11-03 12:30:00|1935|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.6|0
1635942610000|2021-11-03 12:30:10|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1934.8|1934.6|0
1635942620000|2021-11-03 12:30:20|1935|1934.6|1934.6|1934.2|1935|1934.6|1934.4|1934|145
1635942640000|2021-11-03 12:30:40|1934.4|1934|1934.4|1934|1934.4|1934.2|1934.2|1934|0
1635942650000|2021-11-03 12:30:50|1934.2|1933.8|1934|1933.6|1934.2|1933.8|1934|1933.6|0
1635942660000|2021-11-03 12:31:00|1933.8|1933.4|1934|1933.8|1934.2|1933.8|1933.4|1933.2|0
1635942670000|2021-11-03 12:31:10|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|0
1635942680000|2021-11-03 12:31:20|1933.8||1934||1934||1933.8||0
1635942690000|2021-11-03 12:31:30|1933.8|1933.4|1933.4|1933|1933.8|1933.4|1933.4|1933|0
1635942700000|2021-11-03 12:31:40|1933.2||1933.2||1933.2||1933.2||0
1635942710000|2021-11-03 12:31:50|1933|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.6|0
1635942720000|2021-11-03 12:32:00||1933||1932.8||1933||1932.8|0
1635942730000|2021-11-03 12:32:10|1933.4|1933|1933.6|1933.2|1933.6|1933.4|1933.2|1932.8|0
1635942750000|2021-11-03 12:32:30|1933.4||1933.6||1933.6||1933.4||0
1635942780000|2021-11-03 12:33:00|1933.4|1933.4|1933.6|1933.2|1933.6|1933.4|1933.4|1933.2|0
1635942790000|2021-11-03 12:33:10|1933.8|1933.4|1934|1933.6|1934|1933.8|1933.6|1933.4|0
1635942800000|2021-11-03 12:33:20|1934.2|1933.8|1934.4|1934|1934.4|1934.2|1934.2|1933.8|0
1635942810000|2021-11-03 12:33:30|1934.2|1933.8|1934.4|1934|1934.4|1934|1934|1933.8|0
1635942830000|2021-11-03 12:33:50|1934.2|1934.2|1934.2|1933.8|1934.4|1934.2|1934.2|1933.8|0
1635942840000|2021-11-03 12:34:00|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.4|1934|0
1635942850000|2021-11-03 12:34:10|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|0
1635942860000|2021-11-03 12:34:20|1934.6|1934.2|1934.6|1934.4|1934.6|1934.4|1934.6|1934.2|0
1635942870000|2021-11-03 12:34:30|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.8|1934.4|0
1635942880000|2021-11-03 12:34:40|1935|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.6|0
1635942890000|2021-11-03 12:34:50|1935.2||1935||1935.2||1935||0
1635942900000|2021-11-03 12:35:00|1935.2|1934.8|1935|1934.8|1935.4|1935|1935|1934.8|0
1635942910000|2021-11-03 12:35:10|1935.2|1935|1935.6|1935.2|1935.6|1935.4|1935.2|1934.8|0
1635942920000|2021-11-03 12:35:20||1935.4||1935.4||1935.4||1935.4|0
1635942930000|2021-11-03 12:35:30|1935.8|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.4|0
1635942940000|2021-11-03 12:35:40|1936.2|1936|1935.8|1935.6|1936.2|1936|1935.8|1935.4|144
1635942950000|2021-11-03 12:35:50|1935.6|1935.4|1935.4|1935|1935.6|1935.4|1935.2|1934.8|0
1635942960000|2021-11-03 12:36:00|1935.2|1934.8|1935.4|1934.8|1935.4|1934.8|1935.2|1934.8|0
1635942970000|2021-11-03 12:36:10|1935.2|1935|1935.8|1935.4|1935.8|1935.4|1935.2|1935|0
1635942980000|2021-11-03 12:36:20|1936|1935.2|1935.6|1935.2|1936|1935.4|1935.2|1934.8|0
1635942990000|2021-11-03 12:36:30|1935.4|1935|1935.2|1934.8|1935.6|1935.2|1935|1934.8|0
1635943000000|2021-11-03 12:36:40|1935|1934.6|1935.2|1934.8|1935.2|1934.8|1935|1934.6|0
1635943010000|2021-11-03 12:36:50|1935|1935|1935.4|1934.8|1935.4|1935|1935|1934.8|0
1635943020000|2021-11-03 12:37:00|1935.2|1935|1935.2|1934.8|1935.4|1935|1935|1934.8|0
1635943030000|2021-11-03 12:37:10|1935|1935|1935.4|1935|1935.4|1935|1935|1934.8|0
1635943040000|2021-11-03 12:37:20|1935.2|1934.6|1934.8|1934.4|1935.2|1934.6|1934.6|1934.2|250
1635943050000|2021-11-03 12:37:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934|0
1635943060000|2021-11-03 12:37:40|1934.8|1934.4|1935.2|1935|1935.4|1935.2|1934.8|1934.4|0
1635943070000|2021-11-03 12:37:50|1935.4|1934.8|1935.4|1934.8|1935.4|1934.8|1935|1934.8|0
1635943080000|2021-11-03 12:38:00|1935.2|1935|1935.2|1935|1935.4|1935|1935|1934.8|766
1635943090000|2021-11-03 12:38:10|1935.4|1935.2|1935.4|1935|1935.6|1935.2|1935.2|1935|0
1635943100000|2021-11-03 12:38:20||1935.2||1935.2||1935.2||1935.2|0
1635943110000|2021-11-03 12:38:30|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|0
1635943120000|2021-11-03 12:38:40|||||||||173
1635943160000|2021-11-03 12:39:20|1935.8|1935.6|1936.2|1935.8|1936.2|1936|1935.8|1935.4|0
1635943170000|2021-11-03 12:39:30|1936||1936.2||1936.2||1936||0
1635943180000|2021-11-03 12:39:40|1936|1935.6|1935.8|1935.6|1936|1935.6|1935.8|1935.4|0
1635943190000|2021-11-03 12:39:50|1935.6|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|0
1635943200000|2021-11-03 12:40:00|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.4|1935|0
1635943210000|2021-11-03 12:40:10||1935.6||1935.6||1935.6||1935.6|0
1635943220000|2021-11-03 12:40:20|1935.6|1935.4|1935.8|1935.6|1936|1935.6|1935.4|1935|0
1635943230000|2021-11-03 12:40:30|1935.6|1935.4|1935.6|1935.2|1935.8|1935.4|1935.6|1935.2|0
1635943240000|2021-11-03 12:40:40|1935.4|1935|1935.2|1935|1935.4|1935|1935.2|1935|0
1635943250000|2021-11-03 12:40:50||1934.8||1935||1935||1934.8|0
1635943270000|2021-11-03 12:41:10|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|0
1635943300000|2021-11-03 12:41:40|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.4|1935.2|0
1635943310000|2021-11-03 12:41:50|1935.4|1935|1935|1934.6|1935.4|1935|1935|1934.6|0
1635943320000|2021-11-03 12:42:00|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1935.2|1934.6|0
1635943330000|2021-11-03 12:42:10|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.4|1935|0
1635943340000|2021-11-03 12:42:20|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935|0
1635943350000|2021-11-03 12:42:30|1935.4|1935|1935.2|1935|1935.4|1935|1935.2|1935|0
1635943360000|2021-11-03 12:42:40|1935.4||1935.4||1935.6||1935.4||0
1635943370000|2021-11-03 12:42:50|1935.2||1935.2||1935.2||1935.2||0
1635943380000|2021-11-03 12:43:00|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|0
1635943390000|2021-11-03 12:43:10|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|0
1635943400000|2021-11-03 12:43:20|1935.6|1935.2|1935.4|1935.2|1935.6|1935.4|1935.4|1935.2|0
1635943410000|2021-11-03 12:43:30|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1635943420000|2021-11-03 12:43:40|1935.2|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.6|0
1635943430000|2021-11-03 12:43:50|1935|1934.6|1935|1934.8|1935|1934.8|1935|1934.6|0
1635943450000|2021-11-03 12:44:10||1934.6||1934.6||1934.6||1934.6|0
1635943460000|2021-11-03 12:44:20|1934.8|1934.4|1934|1933.8|1934.8|1934.4|1934|1933.8|0
1635943470000|2021-11-03 12:44:30|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|0
1635943480000|2021-11-03 12:44:40|1934|1933.8|1934|1933.6|1934|1933.8|1934|1933.6|0
1635943490000|2021-11-03 12:44:50|1933.8|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.8|0
1635943520000|2021-11-03 12:45:20|1934.2||1934.2||1934.2||1934.2||0
1635943530000|2021-11-03 12:45:30|1934.4|1934|1935|1934.6|1935|1934.8|1934.4|1934|0
1635943540000|2021-11-03 12:45:40|1934.8|1934.4|1934.6|1934.4|1935|1934.6|1934.6|1934.4|0
1635943550000|2021-11-03 12:45:50|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|0
1635943560000|2021-11-03 12:46:00|1934.6|1934.2|1934.6|1934.4|1934.8|1934.4|1934.6|1934.2|0
1635943580000|2021-11-03 12:46:20|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.8|1934.4|0
1635943590000|2021-11-03 12:46:30|1935|1934.6|1935|1934.6|1935|1934.6|1935|1934.6|0
1635943600000|2021-11-03 12:46:40|1934.8||1935||1935||1934.8||0
1635943610000|2021-11-03 12:46:50|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|663
1635943620000|2021-11-03 12:47:00|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|0
1635943630000|2021-11-03 12:47:10|1934.8|1934.6|1934.8|1934.4|1935|1934.8|1934.8|1934.4|0
1635943640000|2021-11-03 12:47:20|1934.6|1934.2|1933.6|1933.4|1934.6|1934.2|1933.6|1933.2|0
1635943650000|2021-11-03 12:47:30|1933.8|1933.2|1933.8|1933.6|1934|1933.6|1933.8|1933.2|0
1635943660000|2021-11-03 12:47:40|1934|1933.8|1933.6|1933.2|1934|1933.8|1933.4|1933.2|0
1635943670000|2021-11-03 12:47:50|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.4|1933|0
1635943680000|2021-11-03 12:48:00|1933.6|1933.4|1933|1932.6|1933.6|1933.4|1932.8|1932.4|0
1635943690000|2021-11-03 12:48:10|1932.8|1932.4|1932.6|1932.4|1932.8|1932.4|1932.6|1932.4|0
1635943700000|2021-11-03 12:48:20||1932.2||1932.4||1932.4||1932.2|0
1635943710000|2021-11-03 12:48:30|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|0
1635943720000|2021-11-03 12:48:40|1932.2|1932|1932|1931.6|1932.4|1932|1932|1931.6|0
1635943730000|2021-11-03 12:48:50|1932.2|1931.8|1931.8|1931.4|1932.2|1931.8|1931.8|1931.4|0
1635943740000|2021-11-03 12:49:00|1931.6|1931.2|1930.8|1930.4|1931.6|1931.2|1930.8|1930.4|0
1635943750000|2021-11-03 12:49:10|1930.6|1930.2|1930.8|1930.4|1930.8|1930.4|1930.2|1930|0
1635943760000|2021-11-03 12:49:20|1931|1930.6|1931|1930.8|1931|1930.8|1931|1930.6|0
1635943770000|2021-11-03 12:49:30|1930.8|1930.6|1930.6|1930.2|1930.8|1930.6|1930.6|1930.2|0
1635943780000|2021-11-03 12:49:40|1930.4|1930|1930.4|1930|1930.4|1930|1930.2|1930|0
1635943790000|2021-11-03 12:49:50|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.4|1930|0
1635943810000|2021-11-03 12:50:10|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|0
1635943820000|2021-11-03 12:50:20|1930.4|1930.2|1930.4|1930|1930.4|1930.2|1930.4|1930|0
1635943830000|2021-11-03 12:50:30|1930.2||1930.4||1930.4||1930.2||0
1635943840000|2021-11-03 12:50:40|1930.2|1929.8|1930|1929.6|1930.2|1929.8|1930|1929.4|0
1635943850000|2021-11-03 12:50:50|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635943860000|2021-11-03 12:51:00|1930.2|1929.8|1930.2|1929.8|1930.4|1930|1930.2|1929.8|0
1635943870000|2021-11-03 12:51:10|1930||1930||1930||1930||0
1635943880000|2021-11-03 12:51:20|1930.2||1930.2||1930.2||1930.2||0
1635943890000|2021-11-03 12:51:30|1930|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|0
1635943900000|2021-11-03 12:51:40|1930.2|1930|1930.2|1929.8|1930.6|1930.2|1930.2|1929.8|0
1635943910000|2021-11-03 12:51:50|1930|1929.6|1929.8|1929.4|1930|1929.6|1929.8|1929.4|0
1635943920000|2021-11-03 12:52:00|1930||1930||1930||1930||0
1635943930000|2021-11-03 12:52:10|1930.2|1929.6|1930|1929.6|1930.2|1929.6|1930|1929.6|0
1635943940000|2021-11-03 12:52:20|1930.2|1929.8|1930.4|1930|1930.4|1930|1930.2|1929.8|0
1635943970000|2021-11-03 12:52:50|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|0
1635943980000|2021-11-03 12:53:00|1930.8|1930.4|1930.8|1930.6|1930.8|1930.6|1930.8|1930.4|143
1635943990000|2021-11-03 12:53:10|1930.6|1930.4|1930.4|1930|1930.6|1930.6|1930.2|1930|0
1635944000000|2021-11-03 12:53:20|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|0
1635944010000|2021-11-03 12:53:30|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|0
1635944020000|2021-11-03 12:53:40|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.4|1930|0
1635944030000|2021-11-03 12:53:50|1930.2||1930.2||1930.2||1930.2||0
1635944040000|2021-11-03 12:54:00|1930|1929.8|1929.8|1929.4|1930.2|1930|1929.8|1929.4|0
1635944060000|2021-11-03 12:54:20|1930|1929.6|1930|1929.6|1930|1929.8|1930|1929.6|0
1635944070000|2021-11-03 12:54:30||1929.8||1929.6||1929.8||1929.6|0
1635944090000|2021-11-03 12:54:50|1929.8|1929.4|1929.8|1929.4|1930|1929.6|1929.6|1929.2|0
1635944100000|2021-11-03 12:55:00||1929.2||1929.2||1929.2||1929.2|0
1635944110000|2021-11-03 12:55:10|1929.6|1929|1929.6|1929.4|1929.6|1929.4|1929.4|1929|0
1635944120000|2021-11-03 12:55:20|1929.8|1929.2|1929.8|1929.2|1929.8|1929.4|1929.8|1929.2|0
1635944130000|2021-11-03 12:55:30|1929.6|1929.4|1929.6|1929.2|1929.6|1929.4|1929.6|1929.2|0
1635944140000|2021-11-03 12:55:40||1929.4||1929.4||1929.4||1929.4|0
1635944150000|2021-11-03 12:55:50|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|0
1635944160000|2021-11-03 12:56:00|1929.6|1929.4|1929.6|1929.2|1929.8|1929.4|1929.4|1929|0
1635944170000|2021-11-03 12:56:10|1929.8|1929|1929.2|1928.8|1929.8|1929|1929|1928.8|0
1635944180000|2021-11-03 12:56:20|1929|1928.6|1928.8|1928.6|1929.2|1928.8|1928.8|1928.6|0
1635944200000|2021-11-03 12:56:40|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.6|0
1635944210000|2021-11-03 12:56:50|1929.2|1929|1929.2|1928.8|1929.2|1929|1929|1928.8|0
1635944220000|2021-11-03 12:57:00|1929.4|1928.6|1929.6|1929.2|1929.8|1929.6|1929.2|1928.6|0
1635944230000|2021-11-03 12:57:10||1929||1929||1929||1929|0
1635944240000|2021-11-03 12:57:20|1929.8|1929.4|1929.8|1929.2|1930|1929.6|1929.6|1929|0
1635944250000|2021-11-03 12:57:30|1929.6||1929.6||1929.6||1929.6||0
1635944260000|2021-11-03 12:57:40|1929.4||1929.4||1929.4||1929.4||0
1635944270000|2021-11-03 12:57:50|1929.6|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.4|0
1635944280000|2021-11-03 12:58:00|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|563
1635944290000|2021-11-03 12:58:10|1930|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635944310000|2021-11-03 12:58:30|1929.8||1929.8||1929.8||1929.8||0
1635944320000|2021-11-03 12:58:40|1930|1929.8|1930|1929.6|1930|1929.8|1930|1929.6|0
1635944330000|2021-11-03 12:58:50|1929.8||1930||1930||1929.8||0
1635944350000|2021-11-03 12:59:10||1929.8||1929.8||1929.8||1929.8|0
1635944370000|2021-11-03 12:59:30|1929.8|1929.6|1929.6|1929.2|1929.8|1929.6|1929.2|1929|0
1635944380000|2021-11-03 12:59:40||1929.4||1929.2||1929.4||1929.2|0
1635944390000|2021-11-03 12:59:50||1929.4||1929.2||1929.4||1929.2|0
1635944400000|2021-11-03 13:00:00|1929.4|1929|1929.2|1928.8|1929.4|1929|1929|1928.8|0
1635944410000|2021-11-03 13:00:10|1929.4|1929|1929.4|1929|1929.4|1929.2|1929.4|1929|0
1635944430000|2021-11-03 13:00:30|1929.6|1929.2|1930.4|1930|1930.4|1930|1929.6|1929|0
1635944450000|2021-11-03 13:00:50|1930.2|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|0
1635944460000|2021-11-03 13:01:00|1930.2|1929.8|1928.8|1928.6|1930.2|1929.8|1928.8|1928.6|0
1635944470000|2021-11-03 13:01:10|1928.6|1928.4|1928.4|1928|1928.8|1928.4|1928.2|1928|0
1635944480000|2021-11-03 13:01:20|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.8|0
1635944490000|2021-11-03 13:01:30|1928.4|1928|1928|1927.8|1928.4|1928.2|1928|1927.8|0
1635944500000|2021-11-03 13:01:40|1927.8|1927.6|1928|1927.6|1928|1927.6|1927.8|1927.6|0
1635944510000|2021-11-03 13:01:50|1927.8|1927.8|1928|1927.6|1928.2|1927.8|1927.8|1927.4|0
1635944520000|2021-11-03 13:02:00|1927.8|1927.4|1927.4|1927.2|1927.8|1927.4|1927.4|1927.2|0
1635944530000|2021-11-03 13:02:10|1927.6|1927.4|1927.8|1927.2|1927.8|1927.6|1927.2|1927|0
1635944540000|2021-11-03 13:02:20|1928|1927.4|1928|1927.4|1928.2|1927.8|1927.8|1927.4|34
1635944550000|2021-11-03 13:02:30|1927.8|1927.6|1927.6|1927.2|1927.8|1927.6|1927.4|1927.2|0
1635944560000|2021-11-03 13:02:40|1927.4|1926.8|1927|1926.8|1927.4|1927.2|1927|1926.6|32
1635944570000|2021-11-03 13:02:50|1926.8|1926.6|1926.8|1926.6|1927.2|1926.8|1926.8|1926.6|0
1635944580000|2021-11-03 13:03:00|1927|1926.8|1927.4|1926.8|1927.4|1927|1927|1926.6|0
1635944590000|2021-11-03 13:03:10|1927.2|1927|1927.2|1926.8|1927.2|1927|1927|1926.6|0
1635944600000|2021-11-03 13:03:20|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|0
1635944610000|2021-11-03 13:03:30|1926.6|1926.4|1926.8|1926.4|1926.8|1926.6|1926.6|1926.2|0
1635944620000|2021-11-03 13:03:40|1927|1926.6|1926.4|1926|1927|1926.6|1926.4|1926|0
1635944630000|2021-11-03 13:03:50||1926.2||1926.2||1926.2||1926|0
1635944640000|2021-11-03 13:04:00|1926.6|1926|1925.8|1925.2|1926.6|1926|1925.6|1925.2|0
1635944650000|2021-11-03 13:04:10|1925.6|1925|1925.8|1925.4|1925.8|1925.6|1925.4|1925|0
1635944660000|2021-11-03 13:04:20|1926|1925.6|1926|1925.4|1926|1925.6|1926|1925.4|0
1635944670000|2021-11-03 13:04:30|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|0
1635944680000|2021-11-03 13:04:40|1926|1925.6|1924.8|1924.6|1926|1925.6|1924.4|1924|0
1635944690000|2021-11-03 13:04:50|1924.6|1924.4|1924.4|1924|1924.6|1924.4|1924.4|1924|94
1635944700000|2021-11-03 13:05:00|1924.2|1923.8|1924.2|1923.8|1924.2|1923.8|1923.6|1923.4|40
1635944710000|2021-11-03 13:05:10|1924|1923.6|1923.8|1923.6|1924.2|1923.6|1923.8|1923.4|0
1635944720000|2021-11-03 13:05:20|1923.6|1923.4|1923.6|1923.2|1923.8|1923.4|1923.4|1923.2|0
1635944730000|2021-11-03 13:05:30|1923.8|1923.4|1923.6|1923.4|1923.8|1923.6|1923.6|1923.2|0
1635944740000|2021-11-03 13:05:40||1923.2||1923.2||1923.4||1923.2|0
1635944750000|2021-11-03 13:05:50|1923.8|1923.4|1923.6|1923.2|1923.8|1923.6|1923.6|1923.2|0
1635944760000|2021-11-03 13:06:00|1923.4|1923|1923.4|1923|1923.4|1923|1923.2|1923|0
1635944770000|2021-11-03 13:06:10|1923.2|1922.8|1922.8|1922.4|1923.2|1922.8|1922.8|1922.4|0
1635944790000|2021-11-03 13:06:30|1923|1922.6|1923|1922.6|1923|1922.8|1923|1922.6|0
1635944800000|2021-11-03 13:06:40|1923.2|1922.8|1922.8|1922.6|1923.2|1923|1922.8|1922.6|0
1635944810000|2021-11-03 13:06:50|1923|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.6|0
1635944820000|2021-11-03 13:07:00|1923|1922.6|1923|1922.8|1923|1922.8|1922.8|1922.6|0
1635944830000|2021-11-03 13:07:10|1923.2|1922.6|1923.4|1923|1923.4|1923.2|1923.2|1922.6|0
1635944840000|2021-11-03 13:07:20|1923.2|1922.8|1923.2|1922.6|1923.2|1922.8|1923|1922.6|0
1635944850000|2021-11-03 13:07:30|1923||1923||1923||1922.8||0
1635944860000|2021-11-03 13:07:40|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.4|0
1635944870000|2021-11-03 13:07:50|1922.8|1922.6|1923.2|1922.8|1923.4|1922.8|1922.8|1922.6|0
1635944880000|2021-11-03 13:08:00|1923||1923.2||1923.2||1923||0
1635944890000|2021-11-03 13:08:10|1923.4|1923|1923.4|1923.2|1923.4|1923.2|1923.2|1923|0
1635944910000|2021-11-03 13:08:30|1923.6|1923.4|1924|1923.6|1924|1923.6|1923.6|1923.4|0
1635944920000|2021-11-03 13:08:40|1923.8||1923.8||1923.8||1923.8||0
1635944930000|2021-11-03 13:08:50|1923.6|1923.4|1923.6|1923|1923.6|1923.4|1923.6|1923|0
1635944940000|2021-11-03 13:09:00|1923.4|1923.2|1923.6|1923.2|1923.8|1923.4|1923.4|1923|0
1635944950000|2021-11-03 13:09:10|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1923|0
1635944960000|2021-11-03 13:09:20|1923.4|1923|1923.2|1922.8|1923.4|1923|1923|1922.6|0
1635944970000|2021-11-03 13:09:30|1923|1923|1923|1922.6|1923.4|1923.2|1923|1922.6|0
1635945000000|2021-11-03 13:10:00|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1923|1922.8|0
1635945010000|2021-11-03 13:10:10|1923.4|1923|1923|1922.8|1923.6|1923.2|1923|1922.8|0
1635945020000|2021-11-03 13:10:20|1923.2|1923|1923.2|1923|1923.2|1923|1923|1922.8|0
1635945030000|2021-11-03 13:10:30|1923.4|1923.2|1923.4|1923|1923.4|1923.2|1923.4|1923|0
1635945040000|2021-11-03 13:10:40|1923.2|1922.8|1923|1922.6|1923.4|1922.8|1923|1922.6|0
1635945050000|2021-11-03 13:10:50|1922.8|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|0
1635945070000|2021-11-03 13:11:10|1923.2|1922.8|1923.2|1923|1923.6|1923.2|1923.2|1922.8|0
1635945080000|2021-11-03 13:11:20|1923|1922.8|1923|1922.6|1923.2|1922.8|1923|1922.6|0
1635945090000|2021-11-03 13:11:30|1922.8|1922.8|1923|1922.8|1923.4|1923|1922.8|1922.8|0
1635945130000|2021-11-03 13:12:10|1922.8|1922.6|1922.6|1922.2|1922.8|1922.6|1922.4|1922.2|0
1635945140000|2021-11-03 13:12:20|1922.4||1922.4||1922.4||1922.4||0
1635945150000|2021-11-03 13:12:30|1922.6|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.4|0
1635945160000|2021-11-03 13:12:40|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|0
1635945170000|2021-11-03 13:12:50|1922.4|1921.8|1921.6|1921.2|1922.4|1922|1921.4|1921.2|0
1635945180000|2021-11-03 13:13:00|1921.8|1921.4|1921.6|1921.4|1921.8|1921.4|1921.6|1921.2|0
1635945190000|2021-11-03 13:13:10|1921.4|1921.2|1921.4|1921|1921.4|1921.2|1921.4|1921|0
1635945200000|2021-11-03 13:13:20||1921.2||1921.2||1921.2||1921|0
1635945220000|2021-11-03 13:13:40|1921.2|1921|1921.2|1920.8|1921.2|1921|1921|1920.6|0
1635945240000|2021-11-03 13:14:00|1921||1921.2||1921.2||1921||0
1635945250000|2021-11-03 13:14:10|1921|1921|1921|1920.8|1921|1921|1921|1920.8|0
1635945260000|2021-11-03 13:14:20|1920.8|1920.6|1921|1920.8|1921|1920.8|1920.8|1920.6|0
1635945270000|2021-11-03 13:14:30|1921.2|1921|1921.4|1921|1921.4|1921.2|1921.2|1921|0
1635945280000|2021-11-03 13:14:40||1921.2||1921||1921.2||1921|0
1635945290000|2021-11-03 13:14:50|1921.6|1921.2|1921.8|1921.4|1921.8|1921.4|1921.6|1921.2|0
1635945300000|2021-11-03 13:15:00|1921.6|1921.6|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|0
1635945310000|2021-11-03 13:15:10|1922|1921.6|1922|1921.8|1922|1921.8|1922|1921.6|0
1635945320000|2021-11-03 13:15:20|1922.2|1921.6|1922|1921.8|1922.4|1922|1922|1921.6|0
1635945340000|2021-11-03 13:15:40|1922.2|1922|1922.4|1922.2|1922.4|1922.2|1922|1922|0
1635945350000|2021-11-03 13:15:50|1922.6|1922.4|1923|1922.6|1923|1922.6|1922.6|1922.4|0
1635945360000|2021-11-03 13:16:00|1923.2|1922.8|1922.6|1922.2|1923.4|1923|1922.6|1922.2|0
1635945370000|2021-11-03 13:16:10|1922.8|1922.4|1923|1922.8|1923|1922.8|1922.8|1922.4|0
1635945380000|2021-11-03 13:16:20|1923.2|1923|1923.2|1922.8|1923.6|1923.2|1923.2|1922.8|0
1635945390000|2021-11-03 13:16:30|1923.4|1923|1923.4|1923.2|1923.6|1923.2|1923.4|1923|0
1635945400000|2021-11-03 13:16:40|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.4|1923.4|0
1635945410000|2021-11-03 13:16:50|1923.8|1923.2|1924|1923.6|1924|1923.6|1923.4|1923.2|0
1635945420000|2021-11-03 13:17:00|1923.8|1923.8|1924|1923.8|1924.2|1923.8|1923.8|1923.6|0
1635945430000|2021-11-03 13:17:10|1924.2|1923.6|1924.8|1924.4|1924.8|1924.4|1924.2|1923.6|0
1635945440000|2021-11-03 13:17:20|1925|1924.6|1925.2|1925|1925.6|1925.4|1924.6|1924.4|52
1635945450000|2021-11-03 13:17:30|1925|1924.8|1924|1923.8|1925|1924.8|1924|1923.8|0
1635945460000|2021-11-03 13:17:40|1924.2|1924|1924.4|1924|1925|1924.6|1924.2|1924|0
1635945470000|2021-11-03 13:17:50|1924.2|1924.2|1924.6|1924.2|1924.6|1924.2|1924.2|1924.2|0
1635945480000|2021-11-03 13:18:00|1924.8|1924.4|1925.2|1924.8|1925.2|1924.8|1924.6|1924.4|0
1635945490000|2021-11-03 13:18:10|1925.4|1925|1924.4|1924.2|1925.4|1925|1924.4|1924.2|0
1635945500000|2021-11-03 13:18:20|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.6|30
1635945510000|2021-11-03 13:18:30||1923.6||1923.8||1923.8||1923.6|0
1635945520000|2021-11-03 13:18:40||1924||1924||1924||1924|0
1635945530000|2021-11-03 13:18:50|1924.4|1924.2|1924.6|1924.4|1925|1924.6|1924.4|1924.2|0
1635945540000|2021-11-03 13:19:00|1924.8|1924.6|1925|1924.6|1925.2|1924.8|1924.4|1924.2|0
1635945550000|2021-11-03 13:19:10|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.8|0
1635945560000|2021-11-03 13:19:20|1925.4|1925|1925.2|1925|1925.6|1925.2|1925|1924.6|30
1635945570000|2021-11-03 13:19:30|1925|1924.8|1925.2|1925|1925.2|1925|1924.4|1924.2|0
1635945580000|2021-11-03 13:19:40|1925|1924.8|1925|1924.8|1925.2|1924.8|1924.8|1924.6|0
1635945590000|2021-11-03 13:19:50|1925.2|1924.6|1924.4|1924.2|1925.2|1924.6|1924.2|1924|457
1635945600000|2021-11-03 13:20:00|1924.6|1924|1924.4|1924|1924.8|1924|1924.2|1924|0
1635945610000|2021-11-03 13:20:10|1924.2|1923.6|1924|1923.6|1924.2|1923.6|1924|1923.6|0
1635945620000|2021-11-03 13:20:20|1924.2|1923.8|1924.8|1924.4|1924.8|1924.4|1924.2|1923.8|0
1635945630000|2021-11-03 13:20:30|1924.6|1924.2|1924.8|1924.4|1925|1924.6|1924.6|1924.2|0
1635945640000|2021-11-03 13:20:40|1924.6||1924.8||1924.8||1924.6||0
1635945650000|2021-11-03 13:20:50|1924.6|1924|1924|1923.6|1924.6|1924|1924|1923.6|233
1635945660000|2021-11-03 13:21:00|1924.2|1923.8|1924.6|1924|1924.6|1924.4|1924.2|1923.8|0
1635945670000|2021-11-03 13:21:10|1924.4|1923.8|1924|1923.6|1924.4|1924|1924|1923.6|0
1635945680000|2021-11-03 13:21:20|1924.2|1923.8|1924.2|1924|1924.2|1924|1924.2|1923.8|0
1635945690000|2021-11-03 13:21:30|1924|1923.8|1924|1923.6|1924|1923.8|1924|1923.6|0
1635945700000|2021-11-03 13:21:40|1923.8|1923.4|1924|1923.6|1924|1923.6|1923.6|1923.2|0
1635945710000|2021-11-03 13:21:50|1923.8|1923.4|1923.4|1923.2|1923.8|1923.4|1923.4|1923.2|0
1635945720000|2021-11-03 13:22:00|1923.6|1923|1923|1922.6|1923.6|1923|1923|1922.6|0
1635945730000|2021-11-03 13:22:10|1922.8|1922.4|1922.8|1922.4|1923|1922.8|1922.6|1922.4|117
1635945740000|2021-11-03 13:22:20|1923|1922.6|1923|1922.6|1923|1922.6|1922.8|1922.6|0
1635945750000|2021-11-03 13:22:30|1922.8|1922.4|1923|1922.6|1923|1922.6|1922.6|1922.2|0
1635945760000|2021-11-03 13:22:40|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.4|1922|0
1635945780000|2021-11-03 13:23:00|1922.4|1922.2|1922.4|1922.2|1922.6|1922.4|1922.4|1922.2|0
1635945790000|2021-11-03 13:23:10|1922.6||1922.4||1922.6||1922.4||0
1635945800000|2021-11-03 13:23:20|||||||||565
1635945810000|2021-11-03 13:23:30|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|1922.4|1922.4|0
1635945820000|2021-11-03 13:23:40|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|0
1635945830000|2021-11-03 13:23:50|1922.2||1922.2||1922.2||1922.2||0
1635945840000|2021-11-03 13:24:00|1922.4|1922.2|1922|1921.8|1922.4|1922.2|1922|1921.8|25
1635945850000|2021-11-03 13:24:10|1922.2||1922||1922.2||1922||0
1635945870000|2021-11-03 13:24:30|1922.2|1922|1922.8|1922.4|1922.8|1922.4|1922.2|1921.8|0
1635945880000|2021-11-03 13:24:40|1923|1922.6|1923|1922.6|1923.2|1922.8|1923|1922.6|581
1635945890000|2021-11-03 13:24:50|1922.8|1922|1923|1922.6|1923.2|1922.8|1922.4|1922|0
1635945900000|2021-11-03 13:25:00|1922.8|1922.4|1923.2|1922.6|1923.2|1922.8|1922.4|1922|0
1635945910000|2021-11-03 13:25:10|1923.4|1922.8|1923.4|1923|1923.4|1923.2|1923.4|1922.8|0
1635945920000|2021-11-03 13:25:20|1923.6|1923.2|1924.4|1924|1924.6|1924.2|1923.6|1923.2|0
1635945930000|2021-11-03 13:25:30|1924.2|1923.8|1923.8|1923.4|1924.2|1923.8|1923.6|1923.4|0
1635945940000|2021-11-03 13:25:40|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1924|1923.6|565
1635945950000|2021-11-03 13:25:50|1924|1923.6|1924|1923.6|1924.2|1923.8|1923.8|1923.4|0
1635945960000|2021-11-03 13:26:00|1924.2|1923.8|1924.4|1924|1924.4|1924|1924|1923.8|0
1635945970000|2021-11-03 13:26:10|1924.2|1923.8|1924|1923.6|1924.2|1923.8|1923.8|1923.4|0
1635945980000|2021-11-03 13:26:20|1923.8|1923.4|1924|1923.6|1924|1923.6|1923.4|1923|0
1635945990000|2021-11-03 13:26:30|1924.2|1923.4|1923.6|1923.2|1924.4|1923.8|1923.6|1923.2|0
1635946000000|2021-11-03 13:26:40||1923.4||1923.2||1923.4||1923.2|0
1635946010000|2021-11-03 13:26:50|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.6|1923.4|0
1635946020000|2021-11-03 13:27:00|1923.8|1923.4|1923.6|1923.2|1923.8|1923.4|1923.6|1923.2|156
1635946030000|2021-11-03 13:27:10|1923.4|1923.4|1924|1923.6|1924|1923.6|1923.4|1923.2|0
1635946040000|2021-11-03 13:27:20|1924.2|1923.8|1924.4|1924|1924.4|1924|1924|1923.8|0
1635946050000|2021-11-03 13:27:30|1924.2|1923.8|1924|1923.6|1924.2|1924|1923.8|1923.6|0
1635946060000|2021-11-03 13:27:40|1923.8|1923.4|1923.4|1923|1923.8|1923.4|1923.4|1923|230
1635946070000|2021-11-03 13:27:50|1923.2|1923.2|1924.2|1923.8|1924.2|1924|1923.2|1923.2|0
1635946080000|2021-11-03 13:28:00|1924.4|1924|1924.2|1923.8|1924.6|1924.4|1924|1923.8|0
1635946090000|2021-11-03 13:28:10|1924||1924||1924||1924||0
1635946100000|2021-11-03 13:28:20|1924.2|1924|1924.2|1923.8|1924.4|1924|1924.2|1923.8|0
1635946110000|2021-11-03 13:28:30|1924|1924|1923.6|1923.2|1924|1924|1923.6|1923.2|0
1635946120000|2021-11-03 13:28:40|1923.4|1923|1924|1923.6|1924|1923.6|1923.4|1923|0
1635946130000|2021-11-03 13:28:50|1924.8|1923.8|1925.2|1925|1925.2|1925|1924.6|1923.8|0
1635946140000|2021-11-03 13:29:00|1925|1924.8|1925.2|1924.8|1925.4|1925.2|1925|1924.6|0
1635946150000|2021-11-03 13:29:10|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.4|1925|0
1635946160000|2021-11-03 13:29:20||1924.8||1925||1925||1924.8|0
1635946170000|2021-11-03 13:29:30|1925|1924.8|1925|1924.6|1925|1924.8|1925|1924.6|0
1635946180000|2021-11-03 13:29:40|1925.2|1924.8|1925.6|1925|1925.6|1925.2|1925.2|1924.8|0
1635946190000|2021-11-03 13:29:50|1925.4|1925.2|1926|1925.6|1926.2|1925.8|1925.4|1925.2|0
1635946200000|2021-11-03 13:30:00|1926.2|1925.8|1922.8|1922.4|1926.4|1926|1922.8|1922.4|0
1635946210000|2021-11-03 13:30:10|1923|1922.6|1924.4|1924|1924.4|1924.2|1922.6|1922.2|0
1635946220000|2021-11-03 13:30:20|1924.6|1924.2|1924|1923.6|1925.2|1924.8|1923.4|1923.2|0
1635946230000|2021-11-03 13:30:30|1923.8|1923.4|1923.4|1923|1924|1923.8|1923|1922.6|0
1635946240000|2021-11-03 13:30:40|1923.6|1923.4|1924.8|1924.4|1924.8|1924.6|1923.4|1923.2|0
1635946250000|2021-11-03 13:30:50|1924.6|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.2|0
1635946260000|2021-11-03 13:31:00|1924.6|1924.2|1926.4|1926|1927.2|1926.8|1924.6|1924.2|0
1635946270000|2021-11-03 13:31:10|1926.8|1926.2|1925.2|1924.8|1926.8|1926.4|1924.2|1924|0
1635946280000|2021-11-03 13:31:20|1925.4|1925|1925|1924.4|1925.8|1925.4|1924.2|1923.8|0
1635946290000|2021-11-03 13:31:30|1924.8|1924.2|1924.4|1924|1924.8|1924.2|1923.6|1923.2|0
1635946300000|2021-11-03 13:31:40|1924.6|1924.2|1925.8|1925.4|1926|1925.4|1924.2|1923.8|0
1635946310000|2021-11-03 13:31:50|1926|1925.2|1924.8|1924.2|1926|1925.6|1924.2|1923.8|0
1635946320000|2021-11-03 13:32:00|1925|1924.4|1925|1924.6|1925.2|1924.8|1924.4|1924.2|0
1635946330000|2021-11-03 13:32:10|1925.2|1924.8|1925.2|1924.8|1925.2|1925|1924.4|1924.2|0
1635946340000|2021-11-03 13:32:20|1925|1924.6|1926|1925.8|1926|1925.8|1925|1924.6|272
1635946350000|2021-11-03 13:32:30|1926.2|1926|1926.2|1926|1926.8|1926.4|1926.2|1926|0
1635946360000|2021-11-03 13:32:40|1926.4|1925.8|1925.4|1925|1926.4|1925.8|1924.8|1924.6|0
1635946370000|2021-11-03 13:32:50|1925.6|1925.2|1925.6|1925.2|1925.8|1925.6|1925|1924.6|0
1635946380000|2021-11-03 13:33:00|1925.4|1925.4|1927.2|1926.8|1927.2|1926.8|1925|1924.6|539
1635946390000|2021-11-03 13:33:10|1927.4|1927|1927.8|1927.6|1928|1927.6|1926.8|1926.6|0
1635946400000|2021-11-03 13:33:20|1927.6|1927.4|1927.8|1927.4|1929|1928.8|1927.6|1927.2|0
1635946410000|2021-11-03 13:33:30|1927.6|1927.6|1928|1927.6|1928.4|1927.8|1927.6|1927.4|0
1635946420000|2021-11-03 13:33:40|1927.8|1927.4|1927.2|1927|1928|1927.8|1927.2|1927|0
1635946430000|2021-11-03 13:33:50|1927|1926.6|1925.6|1925.2|1927|1926.6|1925.2|1924.8|0
1635946440000|2021-11-03 13:34:00|1925.8|1925.4|1925.6|1925.2|1927|1926.8|1925.2|1924.8|0
1635946450000|2021-11-03 13:34:10|1925.8|1925|1926.4|1925.8|1926.6|1926.2|1925.6|1925|0
1635946460000|2021-11-03 13:34:20|1926.6|1926|1927.6|1927.4|1927.6|1927.4|1926.6|1926|0
1635946470000|2021-11-03 13:34:30|1927.8|1927.2|1927|1926.8|1927.8|1927.4|1927|1926.6|0
1635946480000|2021-11-03 13:34:40|1927.2|1926.6|1928.4|1928|1928.6|1928.2|1926.8|1926.4|0
1635946490000|2021-11-03 13:34:50|1928.6|1927.8|1928.8|1928.2|1928.8|1928.2|1928.4|1927.8|0
1635946500000|2021-11-03 13:35:00|1929|1928.4|1928|1927.6|1929|1928.6|1927.8|1927.4|0
1635946510000|2021-11-03 13:35:10|1928.2|1927.8|1928.6|1928.4|1928.8|1928.6|1928.2|1927.8|0
1635946520000|2021-11-03 13:35:20|1928.8|1928.2|1930.2|1929.8|1930.4|1930|1928.4|1928.2|0
1635946530000|2021-11-03 13:35:30|1930|1929.6|1930|1929.4|1930.2|1930|1929.4|1929.2|0
1635946540000|2021-11-03 13:35:40|1929.8|1929.2|1929.4|1929.2|1929.8|1929.4|1929|1928.8|0
1635946550000|2021-11-03 13:35:50|1929.6|1929.4|1929.2|1928.8|1929.6|1929.4|1928.8|1928.4|0
1635946560000|2021-11-03 13:36:00|1929|1929|1929.4|1929.2|1929.6|1929.2|1928.8|1928.4|0
1635946570000|2021-11-03 13:36:10|1929.2|1929|1931|1930.4|1931.2|1930.6|1929.2|1928.8|0
1635946580000|2021-11-03 13:36:20|1930.8||1930.8||1930.8||1930.8||0
1635946590000|2021-11-03 13:36:30|1931|1930.6|1930.6|1930.2|1931|1930.8|1930.6|1930.2|0
1635946600000|2021-11-03 13:36:40|1930.4|1930|1929|1928.6|1930.4|1930|1928.8|1928.6|522
1635946610000|2021-11-03 13:36:50|1928.8|1928.8|1928|1927.4|1928.8|1928.8|1928|1927.4|0
1635946620000|2021-11-03 13:37:00|1927.8|1927.2|1928.4|1927.8|1929|1928.6|1927|1926.6|0
1635946630000|2021-11-03 13:37:10|1928.2|1928|1928.6|1928.2|1928.6|1928.4|1928|1927.6|0
1635946640000|2021-11-03 13:37:20|1928.8|1928.4|1928.8|1928|1929|1928.8|1928.4|1928|0
1635946650000|2021-11-03 13:37:30|1929|1928.2|1929.6|1929|1929.8|1929.6|1928.8|1928.2|0
1635946660000|2021-11-03 13:37:40|1929.4|1929.2|1930|1929.8|1930.2|1929.8|1929.2|1928.8|0
1635946670000|2021-11-03 13:37:50|1929.8|1929.6|1930|1929.4|1930.6|1930|1929.8|1929.4|0
1635946680000|2021-11-03 13:38:00|1930.2|1929.6|1930.2|1929.8|1930.2|1930|1929.2|1928.8|0
1635946690000|2021-11-03 13:38:10|1930|1929.6|1930.8|1930.4|1931.2|1931|1930|1929.6|0
1635946700000|2021-11-03 13:38:20|1931|1930.6|1930|1929.6|1931|1930.8|1930|1929.6|0
1635946710000|2021-11-03 13:38:30|1930.2|1929.8|1930|1929.8|1930.4|1930|1929.6|1929.2|0
1635946720000|2021-11-03 13:38:40|1930.2|1929.6|1929.8|1929.6|1930.2|1929.6|1929.6|1929.4|0
1635946730000|2021-11-03 13:38:50|1930|1929.4|1930.4|1930|1930.4|1930.2|1929.2|1928.6|0
1635946740000|2021-11-03 13:39:00|1930.2|1929.8|1928.8|1928.6|1930.4|1930.2|1928.8|1928.4|0
1635946750000|2021-11-03 13:39:10|1929|1928.4|1930.2|1929.8|1930.2|1929.8|1929|1928.4|0
1635946760000|2021-11-03 13:39:20|1930|1929.6|1929.8|1929.4|1930.4|1930.2|1929.4|1929.2|0
1635946770000|2021-11-03 13:39:30|1929.6|1929.2|1929.4|1929|1929.6|1929.2|1929|1928.6|0
1635946780000|2021-11-03 13:39:40|1929.2|1928.8|1929.8|1929.2|1930|1929.6|1928.4|1928|0
1635946790000|2021-11-03 13:39:50|1929.6|1929.4|1930.2|1929.8|1930.4|1929.8|1929.6|1929.2|0
1635946800000|2021-11-03 13:40:00|1930.4|1930|1929.6|1929.4|1930.8|1930.4|1929.4|1929.2|0
1635946810000|2021-11-03 13:40:10|1929.8|1929.2|1930.2|1929.6|1930.4|1930|1929.8|1929.2|0
1635946820000|2021-11-03 13:40:20|1930|1929.4|1929.2|1929|1930.2|1929.4|1928.8|1928.6|0
1635946830000|2021-11-03 13:40:30|1929.4|1928.8|1928.6|1928|1929.4|1928.8|1928.2|1928|0
1635946840000|2021-11-03 13:40:40|1928.8|1928.2|1929.2|1928.8|1929.4|1929|1928.8|1928.2|0
1635946850000|2021-11-03 13:40:50|1929|1929|1929|1928.6|1929.2|1929|1928.6|1928.4|0
1635946860000|2021-11-03 13:41:00|1928.8|1928.4|1927.8|1927.4|1928.8|1928.4|1927.4|1927|0
1635946870000|2021-11-03 13:41:10|1928|1927.6|1929.2|1928.8|1929.2|1928.8|1928|1927.6|43
1635946880000|2021-11-03 13:41:20|1929.4|1929|1928.2|1927.6|1929.4|1929.2|1927.8|1927.4|0
1635946890000|2021-11-03 13:41:30|1928|1927.4|1928|1927.8|1928.4|1928|1927.4|1927.2|0
1635946900000|2021-11-03 13:41:40|1927.8|1927.6|1928.4|1927.8|1928.4|1928|1927.8|1927.4|0
1635946910000|2021-11-03 13:41:50|1928.2|1927.6|1927.4|1927|1928.4|1927.6|1927.4|1927|0
1635946920000|2021-11-03 13:42:00|1927.2|1926.8|1926.8|1926.4|1927.4|1926.8|1926.6|1926|0
1635946930000|2021-11-03 13:42:10|1926.6|1926.2|1926.8|1926.4|1927.2|1927|1926.6|1926.2|0
1635946940000|2021-11-03 13:42:20|1927|1926.6|1926.8|1926.6|1927.6|1927|1926.6|1926.4|0
1635946950000|2021-11-03 13:42:30|1926.6|1926.4|1927|1926.6|1927.2|1926.8|1926.6|1926.4|0
1635946960000|2021-11-03 13:42:40|1926.8|1926.4|1926.6|1926.2|1927|1926.4|1926.2|1926|0
1635946970000|2021-11-03 13:42:50|1926.4|1926|1927.4|1927|1927.4|1927.2|1926.2|1925.8|0
1635946980000|2021-11-03 13:43:00|1927.2|1926.8|1927|1926.6|1927.4|1927|1926.8|1926.6|0
1635946990000|2021-11-03 13:43:10|1927.2|1926.8|1928.6|1928|1929|1928.4|1927.2|1926.8|0
1635947000000|2021-11-03 13:43:20|1928.8|1928.2|1929.6|1929.2|1929.8|1929.4|1928.8|1928.2|0
1635947010000|2021-11-03 13:43:30|1929.8|1929|1929.2|1928.8|1929.8|1929|1929.2|1928.8|0
1635947020000|2021-11-03 13:43:40|1929.4|1929|1929.4|1929|1929.6|1929.2|1929|1928.8|0
1635947030000|2021-11-03 13:43:50|1929.6|1928.8|1929.4|1928.8|1929.6|1929|1928.8|1928.4|0
1635947040000|2021-11-03 13:44:00|1929.2|1928.6|1929.4|1929|1929.4|1929.2|1929.2|1928.6|0
1635947050000|2021-11-03 13:44:10|1929.2|1928.8|1928.8|1928.6|1929.2|1928.8|1928.8|1928.6|0
1635947060000|2021-11-03 13:44:20|1928.6|1928.4|1928.8|1928.4|1928.8|1928.6|1928.4|1928|0
1635947070000|2021-11-03 13:44:30|1928.6|1928.2|1928.4|1928|1928.8|1928.6|1928.4|1928|0
1635947080000|2021-11-03 13:44:40|1928.6|1928.2|1929.4|1929|1929.6|1929|1928.6|1928.2|0
1635947090000|2021-11-03 13:44:50|1929.6|1929.2|1929.6|1929.2|1930|1929.4|1929.4|1929|0
1635947100000|2021-11-03 13:45:00|1929.8|1929.4|1929.6|1929.4|1930.4|1930|1929.4|1928.8|0
1635947110000|2021-11-03 13:45:10|1930|1929.2|1930.4|1929.8|1930.4|1929.8|1929.4|1928.8|0
1635947120000|2021-11-03 13:45:20|1930.2|1929.4|1929.4|1929|1930.2|1929.8|1929.4|1929|0
1635947130000|2021-11-03 13:45:30|1929.2|1928.8|1929|1928.6|1929.4|1929|1929|1928.2|0
1635947140000|2021-11-03 13:45:40|1929.2|1928.8|1929.4|1928.8|1929.6|1929|1929|1928.6|0
1635947150000|2021-11-03 13:45:50|1929.2|1929|1929.4|1928.6|1929.6|1929|1929|1928.6|0
1635947160000|2021-11-03 13:46:00|1929.6|1928.8|1931|1930.2|1931.2|1930.8|1929.4|1928.8|0
1635947170000|2021-11-03 13:46:10|1930.8|1930.4|1931|1930.4|1931.2|1930.8|1930.4|1930.2|0
1635947180000|2021-11-03 13:46:20|1930.8|1930.6|1930.6|1930.2|1931.2|1930.8|1930.6|1930.2|0
1635947190000|2021-11-03 13:46:30|1930.4|1930|1930.6|1930.2|1931|1930.6|1930.2|1929.8|0
1635947200000|2021-11-03 13:46:40|1930.4|1930|1930.4|1929.8|1930.4|1930|1930.4|1929.8|0
1635947210000|2021-11-03 13:46:50|1930.2|1930|1930|1929.8|1930.2|1930.2|1930|1929.8|0
1635947220000|2021-11-03 13:47:00|1930.2|1929.6|1929.6|1929|1930.2|1929.6|1929.4|1929|0
1635947230000|2021-11-03 13:47:10|1929.4|1929.2|1929.6|1929.2|1930|1929.4|1929.4|1929.2|0
1635947240000|2021-11-03 13:47:20|1929.8|1929.4|1929.6|1929.2|1930|1929.8|1929|1928.8|0
1635947250000|2021-11-03 13:47:30|1929.4|1929|1929.4|1929|1929.6|1929|1929.2|1928.8|0
1635947260000|2021-11-03 13:47:40|1929.2|1928.8|1928.6|1928.2|1929.2|1928.8|1928.2|1928|0
1635947270000|2021-11-03 13:47:50|1928.4|1928|1928.4|1928|1928.4|1928.2|1928|1927.6|0
1635947280000|2021-11-03 13:48:00|1928.2|1928.2|1928.2|1927.8|1928.2|1928.2|1928.2|1927.8|0
1635947290000|2021-11-03 13:48:10|1928.6|1928|1928|1927.8|1928.6|1928.2|1928|1927.8|0
1635947300000|2021-11-03 13:48:20|1928.2|1928|1930.2|1929.6|1930.2|1930|1928|1927.8|0
1635947310000|2021-11-03 13:48:30|1930|1929.8|1929.4|1929|1930.2|1929.8|1929.4|1929|0
1635947320000|2021-11-03 13:48:40|1929.6|1929.2|1930|1929.4|1930.2|1929.8|1929.6|1929.2|0
1635947330000|2021-11-03 13:48:50|1929.8|1929.6|1929.4|1929|1929.8|1929.6|1929|1928.8|0
1635947340000|2021-11-03 13:49:00|1929.6|1929.2|1929.2|1928.8|1930|1929.6|1929|1928.6|0
1635947350000|2021-11-03 13:49:10|1929.4|1929|1929|1928.6|1929.4|1929|1928.8|1928.6|0
1635947360000|2021-11-03 13:49:20|1928.8|1928.8|1929|1928.8|1929.2|1928.8|1928.8|1928.8|0
1635947370000|2021-11-03 13:49:30|1929.2|1929|1929.8|1929.2|1930|1929.4|1929.2|1929|0
1635947380000|2021-11-03 13:49:40|1929.6|1929|1928|1927.6|1929.6|1929.2|1928|1927.4|0
1635947390000|2021-11-03 13:49:50|1927.8|1927.8|1927.6|1927.4|1928|1927.8|1927.4|1927.2|0
1635947400000|2021-11-03 13:50:00|1927.8|1927.6|1927.4|1927.2|1928.4|1927.8|1927.4|1927.2|0
1635947410000|2021-11-03 13:50:10|1927.2|1927|1927.2|1927|1927.4|1927.2|1927.2|1927|0
1635947420000|2021-11-03 13:50:20|1927|1926.8|1927.8|1927.2|1928|1927.6|1927|1926.6|0
1635947430000|2021-11-03 13:50:30|1927.6|1927|1927.6|1927.2|1927.6|1927.2|1927.2|1927|0
1635947440000|2021-11-03 13:50:40|1927.4|1927|1927.6|1927.2|1928|1927.6|1927.2|1926.8|0
1635947450000|2021-11-03 13:50:50|1927.4|1927|1927|1926.6|1927.6|1927.4|1926.8|1926.6|0
1635947460000|2021-11-03 13:51:00|1926.8|1926.4|1925.8|1925.6|1926.8|1926.4|1925.6|1925.2|0
1635947470000|2021-11-03 13:51:10|1925.6|1925.4|1926|1925.8|1926.2|1925.8|1925.6|1925.2|0
1635947480000|2021-11-03 13:51:20|1925.8|1925.6|1925.6|1925.2|1925.8|1925.6|1925.4|1925|0
1635947490000|2021-11-03 13:51:30|1925.4|1925.4|1925.4|1925|1925.8|1925.6|1925.2|1925|0
1635947500000|2021-11-03 13:51:40|1925.6|1925.2|1926|1925.6|1926.2|1925.8|1925.6|1925.2|0
1635947510000|2021-11-03 13:51:50|1925.8|1925.8|1926.8|1926.2|1926.8|1926.4|1925.8|1925.8|0
1635947520000|2021-11-03 13:52:00|1927|1926.4|1927|1926.6|1927.6|1927.2|1927|1926.4|0
1635947530000|2021-11-03 13:52:10|1926.8|1926.4|1927.8|1927.2|1927.8|1927.2|1926.4|1926|0
1635947540000|2021-11-03 13:52:20|1927.6|1927|1927.2|1926.8|1927.6|1927.2|1927|1926.8|0
1635947550000|2021-11-03 13:52:30|1927|1926.6|1926.6|1926.4|1927|1926.6|1926.6|1926|0
1635947560000|2021-11-03 13:52:40|1926.8|1926.6|1926.4|1926|1927.2|1926.8|1926.4|1926|0
1635947570000|2021-11-03 13:52:50|1926.6|1926.2|1927|1926.6|1927|1926.6|1926.6|1926.2|0
1635947580000|2021-11-03 13:53:00|1926.8|1926.4|1927|1926.6|1927.2|1926.6|1926|1925.8|0
1635947590000|2021-11-03 13:53:10|1926.8|1926.4|1926.8|1926.4|1927|1926.6|1926.6|1926.2|0
1635947600000|2021-11-03 13:53:20|1927|1926.6|1925.6|1925.2|1927|1926.6|1925.4|1925|0
1635947610000|2021-11-03 13:53:30|1925.4|1925|1925.2|1925|1925.4|1925|1925.2|1925|0
1635947630000|2021-11-03 13:53:50|1925|1924.8|1925.2|1925|1925.4|1925.2|1924.6|1924.2|0
1635947640000|2021-11-03 13:54:00|1925.4|1925.2|1926|1925.6|1926.2|1925.8|1925.4|1925.2|0
1635947650000|2021-11-03 13:54:10|1926.2|1925.8|1927|1926.4|1927.2|1926.8|1926|1925.8|0
1635947660000|2021-11-03 13:54:20|1927.2|1926.6|1927.6|1927.2|1927.8|1927.4|1927|1926.6|0
1635947670000|2021-11-03 13:54:30|1927.4|1927|1927.2|1926.6|1927.4|1927|1926.4|1926.2|0
1635947680000|2021-11-03 13:54:40|1927|1926.4|1927|1926.6|1927|1926.6|1926.6|1926.4|0
1635947690000|2021-11-03 13:54:50|1926.8|1926.4|1926.8|1926.4|1926.8|1926.4|1926.6|1926.4|0
1635947700000|2021-11-03 13:55:00|1926.6|1926.6|1927.4|1927|1927.4|1927|1926.6|1926.6|0
1635947710000|2021-11-03 13:55:10|1927.2||1927.2||1927.2||1927.2||0
1635947720000|2021-11-03 13:55:20|1927.4|1927.2|1927.4|1927|1927.8|1927.4|1927.2|1927|0
1635947730000|2021-11-03 13:55:30|1927.2|1927.2|1928|1927.6|1928|1927.6|1927.2|1927|0
1635947750000|2021-11-03 13:55:50|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|0
1635947760000|2021-11-03 13:56:00|1927.6|1927.2|1928.4|1928|1928.8|1928.4|1927.4|1927.2|0
1635947770000|2021-11-03 13:56:10|1928.6|1928.2|1929.4|1929|1929.4|1929.2|1928.6|1928.2|0
1635947780000|2021-11-03 13:56:20|1929.2||1929.6||1929.6||1929.2||0
1635947790000|2021-11-03 13:56:30|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|0
1635947800000|2021-11-03 13:56:40|1929.2|1929|1929.2|1928.6|1929.2|1929|1928.6|1928.4|0
1635947810000|2021-11-03 13:56:50|1929|1928.8|1929|1928.6|1929.4|1929|1928.6|1928.4|0
1635947820000|2021-11-03 13:57:00|1928.8|1928.8|1930|1929.4|1930.2|1929.8|1928.8|1928.8|0
1635947830000|2021-11-03 13:57:10|1930.2|1929.6|1930.8|1930.6|1931|1930.6|1930|1929.6|0
1635947840000|2021-11-03 13:57:20|1931|1930.8|1931.2|1930.8|1931.4|1930.8|1930.8|1930.4|0
1635947850000|2021-11-03 13:57:30|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1930.6|1930.4|0
1635947860000|2021-11-03 13:57:40|1931|1931|1931.8|1931.4|1932|1931.6|1931|1931|0
1635947870000|2021-11-03 13:57:50|1931.6|1931.2|1931.8|1931.2|1931.8|1931.6|1931.2|1931|0
1635947880000|2021-11-03 13:58:00|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.4|0
1635947890000|2021-11-03 13:58:10|1931.8|1931.2|1931.8|1931.4|1932|1931.4|1931.4|1931.2|0
1635947900000|2021-11-03 13:58:20|1931.6|1931.2|1931.2|1931|1931.8|1931.2|1931.2|1931|0
1635947910000|2021-11-03 13:58:30|1931|1930.8|1930.6|1930.4|1931|1930.8|1930.6|1930.4|0
1635947920000|2021-11-03 13:58:40|1930.8|1930.2|1931|1930.6|1931|1930.6|1930.8|1930|0
1635947940000|2021-11-03 13:59:00|1930.8|1930.4|1930.8|1930.2|1930.8|1930.4|1930.4|1930.2|0
1635947950000|2021-11-03 13:59:10|1930.6|1930.4|1931|1930.6|1931|1930.8|1930.6|1930.4|0
1635947960000|2021-11-03 13:59:20|1930.8|1930.4|1930.8|1930.2|1930.8|1930.6|1930.6|1930.2|0
1635947970000|2021-11-03 13:59:30|1930.6|1930|1930.4|1930|1930.6|1930.2|1930.2|1930|0
1635947980000|2021-11-03 13:59:40|1930.2|1930.2|1930|1929.6|1930.4|1930.2|1930|1929.6|0
1635947990000|2021-11-03 13:59:50|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1635948000000|2021-11-03 14:00:00|1930.2|1929.8|1930.2|1929.4|1931.6|1930.4|1929.2|1928.4|0
1635948010000|2021-11-03 14:00:10|1930|1929.6|1930.2|1929.6|1930.2|1929.8|1930|1929.4|0
1635948020000|2021-11-03 14:00:20|1930.4|1929.8|1930|1929.4|1930.8|1930.4|1929.4|1929|0
1635948030000|2021-11-03 14:00:30|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.4|1929|0
1635948040000|2021-11-03 14:00:40|1930.2|1929.6|1929.8|1929.4|1930.2|1929.8|1929.8|1929.4|0
1635948050000|2021-11-03 14:00:50|1929.6|1929.6|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|0
1635948060000|2021-11-03 14:01:00|1929.6|1929.2|1927.6|1927.2|1929.6|1929.2|1927.2|1927|0
1635948070000|2021-11-03 14:01:10|1927.8|1927.4|1928.2|1927.8|1928.4|1927.8|1927.8|1927.4|0
1635948080000|2021-11-03 14:01:20|1928.4|1927.6|1929.8|1929.4|1930|1929.4|1928.2|1927.6|0
1635948090000|2021-11-03 14:01:30|1930|1929.2|1930|1929.6|1930|1929.6|1929.6|1929.2|0
1635948100000|2021-11-03 14:01:40|1929.8|1929.4|1929.8|1929.2|1930|1929.6|1929.6|1929.2|0
1635948110000|2021-11-03 14:01:50|1929.6|1929.4|1930.2|1929.6|1930.2|1929.6|1929.6|1929.2|0
1635948120000|2021-11-03 14:02:00|1930.4|1929.8|1931|1930.6|1931.6|1931.4|1930.4|1929.8|0
1635948130000|2021-11-03 14:02:10|1930.8|1930.4|1930.2|1929.8|1931|1930.6|1930|1929.8|0
1635948140000|2021-11-03 14:02:20|1930.4|1930|1930.8|1930.2|1930.8|1930.4|1930.4|1930|0
1635948150000|2021-11-03 14:02:30|1931|1930.4|1931.8|1931.4|1932.2|1931.8|1931|1930.4|1072
1635948160000|2021-11-03 14:02:40|1932|1931.6|1931.6|1931.2|1932.2|1932|1931.4|1931.2|0
1635948170000|2021-11-03 14:02:50|1931.8|1931.4|1931.6|1931.2|1932|1931.6|1931.4|1931.2|0
1635948180000|2021-11-03 14:03:00|1931.8|1931.4|1932|1931.4|1932|1931.6|1931.6|1931.2|0
1635948190000|2021-11-03 14:03:10|1932.2|1931.6|1932.4|1932.2|1933|1932.6|1932.2|1931.6|0
1635948200000|2021-11-03 14:03:20|1932.6|1931.8|1932.8|1932.4|1933|1932.6|1932.4|1931.8|0
1635948210000|2021-11-03 14:03:30|1933|1932.6|1933.2|1932.8|1933.4|1933.2|1932.8|1932.4|0
1635948220000|2021-11-03 14:03:40|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1933.2|1932.8|0
1635948230000|2021-11-03 14:03:50|1933.4|1933|1933.6|1933.2|1933.6|1933.4|1933.2|1933|0
1635948240000|2021-11-03 14:04:00|1933.4|1933|1933.8|1933.2|1933.8|1933.6|1933.4|1933|0
1635948250000|2021-11-03 14:04:10|1933.6|1933.4|1933.8|1933.4|1933.8|1933.6|1933.4|1933.2|0
1635948260000|2021-11-03 14:04:20|1933.6|1933.2|1932.6|1932.2|1933.6|1933.2|1932.6|1932.2|0
1635948270000|2021-11-03 14:04:30|1932.4|1932|1931.8|1931.6|1932.8|1932.4|1931.6|1931.4|0
1635948280000|2021-11-03 14:04:40|1931.6|1931.4|1931.4|1931|1931.8|1931.6|1931.4|1931|0
1635948290000|2021-11-03 14:04:50|1931.6|1931.2|1931.6|1931.2|1931.8|1931.6|1931|1930.6|0
1635948300000|2021-11-03 14:05:00|1931.4|1931|1931.6|1931.2|1931.6|1931.2|1931.2|1931|0
1635948310000|2021-11-03 14:05:10|1931.8|1931.4|1932.4|1932.2|1932.8|1932.6|1931.8|1931.4|0
1635948320000|2021-11-03 14:05:20|1932.6|1932.4|1931.6|1931.2|1933|1932.8|1931.6|1931.2|0
1635948330000|2021-11-03 14:05:30|1931.8|1931.4|1932.6|1932.2|1932.6|1932.4|1931.8|1931.4|0
1635948340000|2021-11-03 14:05:40|1932.8|1932.4|1932.4|1932|1932.8|1932.6|1932.2|1932|0
1635948350000|2021-11-03 14:05:50|1932.2|1931.8|1931.6|1931.2|1932.2|1931.8|1931.6|1931.2|0
1635948360000|2021-11-03 14:06:00|1931.8|1931.4|1932.2|1932|1932.6|1932.2|1931.8|1931.4|0
1635948370000|2021-11-03 14:06:10|1932.4|1931.8|1932.6|1932|1932.8|1932.4|1932.2|1931.8|0
1635948380000|2021-11-03 14:06:20|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.2|1932|0
1635948390000|2021-11-03 14:06:30|1932.4|1932|1932.4|1932|1932.6|1932.4|1932|1931.8|0
1635948400000|2021-11-03 14:06:40|1932.6|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932|0
1635948410000|2021-11-03 14:06:50|1932.8|1932.6|1933.2|1932.8|1933.4|1933.2|1932.8|1932.4|0
1635948420000|2021-11-03 14:07:00|1933|1932.6|1933|1932.6|1933|1932.8|1932.6|1932.4|0
1635948430000|2021-11-03 14:07:10|1932.8|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.4|0
1635948440000|2021-11-03 14:07:20|1933|1932.6|1932.2|1931.8|1933|1932.6|1932|1931.8|0
1635948450000|2021-11-03 14:07:30|1932|1932|1932|1931.6|1932.4|1932.2|1932|1931.6|0
1635948460000|2021-11-03 14:07:40|1931.8|1931.4|1932|1931.6|1932.2|1932|1931.8|1931.4|0
1635948470000|2021-11-03 14:07:50|1932.2|1931.8|1932|1931.6|1932.2|1931.8|1931.8|1931.4|0
1635948480000|2021-11-03 14:08:00|1932.2|1931.4|1932.6|1932.2|1932.6|1932.2|1932|1931.4|0
1635948490000|2021-11-03 14:08:10|1932.4|1932|1932.2|1931.8|1932.4|1932.2|1931.8|1931.6|0
1635948500000|2021-11-03 14:08:20|1932|1932|1932.8|1932.6|1932.8|1932.6|1932|1931.8|0
1635948510000|2021-11-03 14:08:30|1933|1932.4|1933.2|1932.6|1933.2|1932.8|1932.8|1932.4|0
1635948520000|2021-11-03 14:08:40|1933|1932.8|1933|1932.6|1933.4|1933|1932.8|1932.4|0
1635948530000|2021-11-03 14:08:50|1933.2|1932.8|1933.6|1933.2|1933.6|1933.4|1933.2|1932.8|0
1635948540000|2021-11-03 14:09:00|1933.4|1933|1933.4|1933|1933.6|1933.4|1933.2|1932.8|0
1635948550000|2021-11-03 14:09:10|1933.2|1932.8|1933.8|1933.6|1934|1933.8|1933.2|1932.8|530
1635948560000|2021-11-03 14:09:20|1933.6|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1635948570000|2021-11-03 14:09:30|1934|1933.6|1934|1933.6|1934.6|1934.4|1933.8|1933.4|0
1635948580000|2021-11-03 14:09:40|1933.8|1933.8|1934.2|1933.8|1934.4|1934|1933.8|1933.6|0
1635948590000|2021-11-03 14:09:50|1934|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|0
1635948600000|2021-11-03 14:10:00|1934.2|1933.8|1933.6|1933.2|1934.2|1933.8|1933.6|1933.2|0
1635948610000|2021-11-03 14:10:10|1933.4|1933.4|1933|1932.8|1933.6|1933.4|1933|1932.6|0
1635948620000|2021-11-03 14:10:20|1932.8|1932.6|1932.4|1931.8|1933|1932.6|1932.2|1931.8|0
1635948630000|2021-11-03 14:10:30|1932.6|1932|1932.6|1932|1932.8|1932.4|1932.6|1932|0
1635948640000|2021-11-03 14:10:40|1932.8|1932.2|1932.8|1932.6|1933.4|1933|1932.8|1932.2|0
1635948650000|2021-11-03 14:10:50|1933|1932.8|1932.6|1932.2|1933|1932.8|1932.6|1932|0
1635948660000|2021-11-03 14:11:00|1932.4|1932.4|1932.8|1932.4|1932.8|1932.4|1932.2|1931.8|0
1635948670000|2021-11-03 14:11:10|1932.6|1932.2|1932.2|1932|1932.6|1932.4|1932.2|1931.8|0
1635948680000|2021-11-03 14:11:20|1932.4|1932.2|1933|1932.8|1933|1932.8|1932.4|1932.2|0
1635948690000|2021-11-03 14:11:30|1932.8|1932.6|1933.4|1933|1933.4|1933.2|1932.8|1932.6|0
1635948700000|2021-11-03 14:11:40||1933.2||1933.2||1933.2||1933.2|0
1635948710000|2021-11-03 14:11:50|1933.2|1933|1932.6|1932.2|1933.4|1933|1932.6|1932.2|0
1635948720000|2021-11-03 14:12:00|1932.8|1932.4|1932.2|1931.8|1932.8|1932.6|1932.2|1931.8|0
1635948730000|2021-11-03 14:12:10|1932|1931.6|1932.2|1931.8|1932.2|1932|1931.6|1931.2|0
1635948740000|2021-11-03 14:12:20|1932|1931.6|1932|1931.6|1932.2|1931.6|1931.8|1931.4|0
1635948750000|2021-11-03 14:12:30|1931.8|1931.8|1931.8|1931.6|1932.4|1932.2|1931.4|1931.2|0
1635948760000|2021-11-03 14:12:40|1932|1931.4|1932|1931.8|1932|1931.8|1932|1931.4|0
1635948770000|2021-11-03 14:12:50|1931.8|1931.6|1932.4|1931.8|1932.4|1932|1931.8|1931.6|0
1635948780000|2021-11-03 14:13:00|1932.6|1932|1932.4|1931.8|1933|1932.6|1932.2|1931.8|0
1635948790000|2021-11-03 14:13:10|1932.6|1932|1934|1933.6|1934|1933.6|1932.4|1932|0
1635948800000|2021-11-03 14:13:20|1933.8|1933.8|1934.4|1934|1934.8|1934.4|1933.8|1933.4|0
1635948810000|2021-11-03 14:13:30|1934.2|1933.8|1934.2|1934|1934.4|1934|1934|1933.6|0
1635948820000|2021-11-03 14:13:40|1934.4|1933.8|1934.6|1934.4|1934.6|1934.4|1934.4|1933.8|0
1635948830000|2021-11-03 14:13:50|1934.4|1934.2|1934.8|1934.2|1934.8|1934.2|1934.2|1933.8|0
1635948840000|2021-11-03 14:14:00|1934.6|1934|1934.6|1934.2|1934.8|1934.4|1934.4|1934|0
1635948850000|2021-11-03 14:14:10|1934.8|1934.4|1936.2|1935.8|1936.4|1936|1934.8|1934.4|0
1635948860000|2021-11-03 14:14:20|1936.4|1936|1936.2|1935.6|1936.4|1936|1935.8|1935.6|0
1635948870000|2021-11-03 14:14:30|1936|1935.4|1935.2|1934.8|1936|1935.4|1935.2|1934.8|0
1635948880000|2021-11-03 14:14:40|1935.4|1935|1935.8|1935.4|1936|1935.6|1935.2|1934.8|0
1635948890000|2021-11-03 14:14:50|1935.6|1935.2|1935|1934.6|1935.6|1935.2|1934.8|1934.6|0
1635948900000|2021-11-03 14:15:00|1935.2|1934.8|1934.8|1934.6|1935.4|1934.8|1934.6|1934.2|0
1635948910000|2021-11-03 14:15:10|1934.6|1934.4|1934.8|1934.4|1935|1934.8|1934.6|1934.4|0
1635948920000|2021-11-03 14:15:20|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.6|1934.2|0
1635948930000|2021-11-03 14:15:30|1934.4|1934|1933.6|1933.2|1934.4|1934|1933.4|1933.2|0
1635948940000|2021-11-03 14:15:40|1933.4|1933|1933.6|1933.2|1933.8|1933.4|1933.2|1932.8|0
1635948950000|2021-11-03 14:15:50|1933.4|1933|1934|1933.6|1934.2|1933.8|1933.4|1933|0
1635948960000|2021-11-03 14:16:00|1933.8|1933.4|1933.8|1933.2|1934|1933.4|1933.6|1933.2|0
1635948970000|2021-11-03 14:16:10|1933.6|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|0
1635948980000|2021-11-03 14:16:20|1934|1933.6|1934|1933.6|1934|1933.8|1933.8|1933.6|0
1635948990000|2021-11-03 14:16:30|1934.2|1933.8|1934|1933.8|1934.2|1934|1934|1933.6|0
1635949000000|2021-11-03 14:16:40|1934.2|1934|1933.8|1933.6|1934.4|1934|1933.8|1933.6|0
1635949010000|2021-11-03 14:16:50|1934|1933.4|1933.2|1933|1934|1933.6|1933.2|1932.8|0
1635949020000|2021-11-03 14:17:00|1933.4|1933.2|1933.4|1933|1933.6|1933.2|1933|1932.8|0
1635949030000|2021-11-03 14:17:10|1933.6|1933.2|1933.8|1933.4|1934.2|1934|1933.6|1933.2|0
1635949040000|2021-11-03 14:17:20|1934|1933.6|1935|1934.8|1935.6|1935|1934|1933.6|0
1635949050000|2021-11-03 14:17:30|1934.8|1934.6|1934.4|1934|1935|1934.6|1934.4|1934|0
1635949060000|2021-11-03 14:17:40|1934.6|1934.2|1935.6|1935.2|1935.6|1935.2|1934.6|1934.2|0
1635949070000|2021-11-03 14:17:50|1935.4|1935|1935.2|1934.8|1935.6|1935.2|1935.2|1934.8|0
1635949080000|2021-11-03 14:18:00|1935.4|1935|1935.4|1935|1935.4|1935.2|1935|1934.8|0
1635949090000|2021-11-03 14:18:10|1935.2|1934.8|1936|1935.6|1936.2|1935.6|1935|1934.8|0
1635949100000|2021-11-03 14:18:20|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.4|1935|0
1635949110000|2021-11-03 14:18:30|1935.4|1935|1935.4|1935|1936|1935.6|1935.4|1935|0
1635949120000|2021-11-03 14:18:40|1935.6|1935.2|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|0
1635949130000|2021-11-03 14:18:50|1935.6|1935.4|1936.4|1935.8|1936.4|1936|1935.6|1935.2|0
1635949140000|2021-11-03 14:19:00|1936.6|1936|1936|1935.6|1936.6|1936.2|1935.8|1935.6|157
1635949150000|2021-11-03 14:19:10|1935.8|1935.8|1935.4|1935.2|1936|1935.8|1935.4|1935|258
1635949160000|2021-11-03 14:19:20|1935.6|1935|1935.4|1935.2|1935.8|1935.4|1935.2|1934.8|0
1635949170000|2021-11-03 14:19:30|1935.2|1935|1935.2|1935|1935.8|1935.4|1935|1934.6|0
1635949180000|2021-11-03 14:19:40|1935|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.6|0
1635949190000|2021-11-03 14:19:50|1935|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.6|0
1635949200000|2021-11-03 14:20:00|1935.2|1934.8|1935|1934.8|1935.2|1935|1934.8|1934.4|0
1635949210000|2021-11-03 14:20:10|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.2|1934|0
1635949220000|2021-11-03 14:20:20|1934.8|1934.4|1934.8|1934.4|1935.2|1934.8|1934.8|1934.4|0
1635949230000|2021-11-03 14:20:30|1935|1934.2|1933.4|1933|1935|1934.4|1933.2|1932.8|0
1635949240000|2021-11-03 14:20:40||1932.8||1932.8||1933||1932.8|0
1635949250000|2021-11-03 14:20:50|1933.2|1933|1933.4|1933.2|1933.8|1933.6|1933|1932.6|0
1635949260000|2021-11-03 14:21:00|1933.6|1933|1933|1932.8|1933.6|1933|1933|1932.8|0
1635949270000|2021-11-03 14:21:10|1933.2|1933|1933|1932.4|1933.2|1933|1932.4|1932.2|0
1635949280000|2021-11-03 14:21:20|1932.8|1932.6|1933.2|1932.6|1933.4|1933.2|1932.8|1932.6|0
1635949290000|2021-11-03 14:21:30|1933|1932.4|1933.6|1933.2|1934|1933.6|1932.6|1932.2|0
1635949300000|2021-11-03 14:21:40|1933.8|1933.4|1934|1933.6|1934|1933.8|1933.8|1933.4|0
1635949310000|2021-11-03 14:21:50|1933.8|1933.4|1934.8|1934.2|1934.8|1934.4|1933.2|1933|0
1635949320000|2021-11-03 14:22:00|1935|1934.4|1935.4|1934.8|1935.4|1935|1935|1934.4|0
1635949330000|2021-11-03 14:22:10|1935.2|1934.6|1935|1934.6|1935.2|1935|1935|1934.6|0
1635949340000|2021-11-03 14:22:20|1935.2|1934.8|1935.2|1935|1935.4|1935.2|1935|1934.6|0
1635949350000|2021-11-03 14:22:30|1935.4|1935.2|1935.2|1934.8|1935.6|1935.2|1935|1934.8|0
1635949360000|2021-11-03 14:22:40|1935|1935|1935|1934.8|1935.4|1935.2|1935|1934.8|0
1635949370000|2021-11-03 14:22:50|1935.2|1935|1935.2|1934.8|1935.6|1935|1935|1934.8|0
1635949380000|2021-11-03 14:23:00|1935|1935|1935.2|1934.8|1935.6|1935.2|1935|1934.8|0
1635949390000|2021-11-03 14:23:10|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1934.8|0
1635949400000|2021-11-03 14:23:20|1935.2|1935.2|1935.6|1935|1935.6|1935.2|1935.2|1935|0
1635949410000|2021-11-03 14:23:30||1935.2||1935||1935.2||1935|0
1635949420000|2021-11-03 14:23:40|1935.8|1935.2|1935.6|1935.4|1936|1935.8|1935.6|1935.2|0
1635949430000|2021-11-03 14:23:50|1935.8|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1635949440000|2021-11-03 14:24:00|1935.6|1935.4|1936|1935.4|1936|1935.4|1935.6|1935.4|0
1635949450000|2021-11-03 14:24:10|1935.8|1935.2|1935.2|1934.8|1936|1935.2|1935|1934.8|0
1635949460000|2021-11-03 14:24:20|1935.4|1935|1935.4|1935.2|1935.6|1935.2|1935.2|1935|0
1635949480000|2021-11-03 14:24:40|1935.2|1935|1935.4|1935|1935.4|1935.2|1935.2|1934.8|0
1635949490000|2021-11-03 14:24:50|1935.2|1934.8|1935|1934.6|1935.4|1934.8|1934.6|1934.2|0
1635949500000|2021-11-03 14:25:00|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.4|1934|0
1635949510000|2021-11-03 14:25:10|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|0
1635949520000|2021-11-03 14:25:20|1934.4|1934.4|1934.2|1933.8|1935.4|1935|1934.2|1933.8|0
1635949530000|2021-11-03 14:25:30|1934.4|1934|1934|1933.6|1934.6|1934|1933.8|1933.6|0
1635949540000|2021-11-03 14:25:40|1933.8|1933.4|1933.6|1933.2|1934|1933.6|1933.2|1933|0
1635949550000|2021-11-03 14:25:50|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.2|0
1635949560000|2021-11-03 14:26:00|1934|1933.6|1934.4|1934|1934.4|1934|1934|1933.6|0
1635949570000|2021-11-03 14:26:10|1934.6|1934.2|1935.4|1935|1935.4|1935|1934.6|1934.2|0
1635949580000|2021-11-03 14:26:20|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1934.6|1934.2|0
1635949590000|2021-11-03 14:26:30|1935.2|1934.8|1934.8|1934.4|1935.2|1934.8|1934.6|1934.4|0
1635949600000|2021-11-03 14:26:40|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934.2|0
1635949610000|2021-11-03 14:26:50|1934.6|1934.4|1935|1934.8|1935|1934.8|1934.4|1934.4|0
1635949620000|2021-11-03 14:27:00|1935.2|1935|1934.8|1934.4|1935.2|1935|1934.6|1934.2|0
1635949630000|2021-11-03 14:27:10|1935|1934.6|1935.2|1934.8|1935.2|1934.8|1934.8|1934.4|0
1635949640000|2021-11-03 14:27:20|1935|1934.6|1934.4|1934.2|1935.2|1934.6|1934.4|1934.2|0
1635949650000|2021-11-03 14:27:30|1934.2|1934|1934|1933.6|1934.2|1934|1933.8|1933.4|0
1635949660000|2021-11-03 14:27:40|1934.2|1933.8|1934|1933.6|1934.2|1933.8|1934|1933.6|0
1635949670000|2021-11-03 14:27:50|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1933.8|1933.6|0
1635949680000|2021-11-03 14:28:00|1934.4|1934|1934|1933.8|1934.4|1934|1934|1933.6|0
1635949690000|2021-11-03 14:28:10|1934.2|1933.6|1934.6|1934|1934.6|1934.2|1934|1933.6|0
1635949700000|2021-11-03 14:28:20|1934.4|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|0
1635949710000|2021-11-03 14:28:30|1934.2|1933.8|1933.4|1933|1934.2|1934|1933.2|1932.8|0
1635949720000|2021-11-03 14:28:40|1933.6|1933.2|1933.8|1933.4|1934|1933.6|1933.6|1933.2|0
1635949730000|2021-11-03 14:28:50|1934|1933.2|1934.4|1934|1934.4|1934|1933.8|1933.2|0
1635949740000|2021-11-03 14:29:00|1934.2|1933.8|1934.2|1934|1934.6|1934|1934.2|1933.8|0
1635949750000|2021-11-03 14:29:10|1934.4|1934.2|1934.6|1934.4|1934.6|1934.4|1934.4|1934.2|0
1635949760000|2021-11-03 14:29:20|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.4|0
1635949770000|2021-11-03 14:29:30||1934.4||1934.4||1934.4||1934.4|0
1635949780000|2021-11-03 14:29:40|1935|1934.6|1935|1934.6|1935|1934.6|1935|1934.4|0
1635949790000|2021-11-03 14:29:50|1934.8|1934.4|1934.6|1934.2|1935|1934.6|1934.4|1934|0
1635949800000|2021-11-03 14:30:00|1934.4|1934|1932.2|1931.8|1934.4|1934|1932|1931.8|0
1635949810000|2021-11-03 14:30:10|1932.4|1932|1932.6|1932.2|1932.6|1932.2|1932.4|1931.8|0
1635949820000|2021-11-03 14:30:20|1932.8|1932.4|1933.8|1933.4|1933.8|1933.4|1932.8|1932.2|0
1635949830000|2021-11-03 14:30:30|1934|1933.6|1934.6|1934.2|1934.8|1934.4|1934|1933.6|0
1635949840000|2021-11-03 14:30:40|1934.8|1934.4|1933.8|1933.2|1934.8|1934.4|1933.8|1933.2|0
1635949850000|2021-11-03 14:30:50|1933.6|1933.4|1934|1933.6|1934.2|1933.6|1933.4|1932.8|0
1635949860000|2021-11-03 14:31:00|1933.8|1933.4|1933.2|1932.8|1934|1933.4|1933.2|1932.8|0
1635949870000|2021-11-03 14:31:10|1933.4|1933|1934|1933.6|1934.2|1933.6|1933.2|1933|0
1635949880000|2021-11-03 14:31:20|1934.2|1933.8|1934|1933.6|1934.4|1934|1933.8|1933.2|0
1635949890000|2021-11-03 14:31:30|1934.2|1933.8|1933.2|1932.8|1934.2|1933.8|1933|1932.6|0
1635949900000|2021-11-03 14:31:40|1933.4|1933|1933|1932.8|1933.6|1933.2|1932.6|1932.4|0
1635949910000|2021-11-03 14:31:50|1932.8|1932.6|1932.4|1932.2|1933|1932.6|1932.4|1932|0
1635949920000|2021-11-03 14:32:00|1932.6|1932.4|1933.4|1933|1933.4|1933|1932|1931.6|0
1635949930000|2021-11-03 14:32:10|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1932.8|1932.6|0
1635949940000|2021-11-03 14:32:20|1933.4|1933|1932.6|1932.2|1933.6|1933.2|1932.6|1932.2|0
1635949950000|2021-11-03 14:32:30|1932.4|1932|1932.2|1931.8|1932.4|1932|1932|1931.6|0
1635949960000|2021-11-03 14:32:40|1932|1932|1933.2|1932.6|1933.2|1933|1932|1931.8|0
1635949970000|2021-11-03 14:32:50|1933.4|1932.8|1933.6|1933|1933.6|1933.2|1933.2|1932.8|0
1635949980000|2021-11-03 14:33:00|1933.4|1933.2|1933.2|1932.6|1933.6|1933.2|1933|1932.6|0
1635949990000|2021-11-03 14:33:10|1933|1932.4|1932.2|1931.8|1933|1932.6|1932.2|1931.6|0
1635950000000|2021-11-03 14:33:20|1932.4|1932|1932.6|1932.2|1932.6|1932.4|1932.4|1931.8|0
1635950010000|2021-11-03 14:33:30|1932.4|1932|1932.4|1932.2|1932.6|1932.2|1932.2|1931.8|0
1635950020000|2021-11-03 14:33:40|1932.6|1932|1932|1931.8|1932.6|1932|1932|1931.6|0
1635950030000|2021-11-03 14:33:50|1932.4|1932|1932.2|1931.8|1932.6|1932.2|1932.2|1931.8|0
1635950040000|2021-11-03 14:34:00|1932.4|1932|1932.8|1932.4|1933|1932.6|1932.4|1932|0
1635950050000|2021-11-03 14:34:10|1933|1932.6|1933.8|1933.2|1933.8|1933.4|1933|1932.6|0
1635950060000|2021-11-03 14:34:20|1933.6|1933.4|1934|1933.6|1934.2|1933.8|1933.6|1933.2|0
1635950070000|2021-11-03 14:34:30|1934.2|1933.8|1934|1933.6|1934.2|1933.8|1934|1933.6|0
1635950080000|2021-11-03 14:34:40|1934.2|1933.8|1934.4|1933.8|1934.4|1934.2|1934.2|1933.8|0
1635950090000|2021-11-03 14:34:50|1934.6|1934|1934.4|1934|1934.6|1934.2|1934.2|1933.8|0
1635950100000|2021-11-03 14:35:00|1934.6|1934.2|1934|1933.6|1934.6|1934.2|1933.6|1933|0
1635950110000|2021-11-03 14:35:10|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.2|1932.8|0
1635950120000|2021-11-03 14:35:20|1933.4|1933|1932.6|1932.2|1933.6|1933|1932.4|1932.2|0
1635950130000|2021-11-03 14:35:30|1932.4|1932|1931.8|1931.6|1932.4|1932|1931.8|1931.4|0
1635950140000|2021-11-03 14:35:40|1932|1931.8|1932|1931.6|1932.2|1931.8|1931.8|1931.6|0
1635950150000|2021-11-03 14:35:50|1931.8|1931.2|1931.8|1931.4|1932|1931.6|1931.4|1931.2|0
1635950160000|2021-11-03 14:36:00|1932|1931.6|1932.2|1931.8|1932.2|1932|1931.8|1931.4|0
1635950170000|2021-11-03 14:36:10|1932|1931.6|1932|1931.8|1932|1931.8|1931.6|1931.2|0
1635950180000|2021-11-03 14:36:20|1931.8|1931.6|1932.4|1931.8|1932.4|1932|1931.6|1931.2|0
1635950190000|2021-11-03 14:36:30|1932.2|1932|1932.4|1932|1932.6|1932.2|1932|1932|0
1635950200000|2021-11-03 14:36:40|1932.6|1932.2|1932.8|1932.6|1933.2|1932.8|1932.6|1932.2|0
1635950210000|2021-11-03 14:36:50|1932.6|1932.2|1932|1931.6|1932.6|1932.2|1932|1931.4|0
1635950220000|2021-11-03 14:37:00|1931.8|1931.8|1932.8|1932.6|1933|1932.6|1931.8|1931.6|0
1635950230000|2021-11-03 14:37:10|1933|1932.4|1933|1932.6|1933.2|1932.8|1932.6|1932.2|0
1635950240000|2021-11-03 14:37:20|1932.8|1932.4|1931.8|1931.4|1932.8|1932.4|1931.8|1931.4|0
1635950250000|2021-11-03 14:37:30|1931.6|1931.2|1931.8|1931.4|1931.8|1931.6|1931.2|1930.8|0
1635950260000|2021-11-03 14:37:40|1931.6|1931.2|1931.8|1931.4|1931.8|1931.6|1931.4|1931|0
1635950270000|2021-11-03 14:37:50|1932|1931.6|1931.2|1931|1932|1931.6|1931|1930.8|0
1635950280000|2021-11-03 14:38:00|1931|1930.8|1931|1930.8|1931.2|1931|1930.6|1930.2|0
1635950290000|2021-11-03 14:38:10|1931.2|1930.6|1931.4|1931|1931.6|1931.2|1931|1930.6|0
1635950300000|2021-11-03 14:38:20|1931.6|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|0
1635950310000|2021-11-03 14:38:30|1931.6|1931.4|1931.2|1931|1931.8|1931.6|1931.2|1931|0
1635950320000|2021-11-03 14:38:40|1931.4|1930.8|1931.2|1930.8|1931.4|1931.2|1931|1930.6|0
1635950330000|2021-11-03 14:38:50|1931|1930.6|1930.8|1930.4|1931.2|1930.6|1930.6|1930.4|0
1635950340000|2021-11-03 14:39:00|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1930.6|1930.4|0
1635950350000|2021-11-03 14:39:10|1931.4|1931|1931.8|1931.4|1931.8|1931.6|1931.4|1931|0
1635950360000|2021-11-03 14:39:20|1931.6|1931.6|1932|1931.6|1932.2|1931.8|1931.6|1931.6|0
1635950370000|2021-11-03 14:39:30|1932.2|1931.8|1932.2|1932|1932.6|1932.4|1932.2|1931.8|0
1635950380000|2021-11-03 14:39:40|1932.4|1931.8|1932.6|1932.2|1932.6|1932.2|1932|1931.8|0
1635950390000|2021-11-03 14:39:50|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1931.8|0
1635950400000|2021-11-03 14:40:00|1932|1931.8|1932|1931.6|1932|1931.8|1931.6|1931.2|0
1635950410000|2021-11-03 14:40:10|1932.2|1931.8|1931.2|1931|1932.2|1931.8|1931.2|1931|0
1635950420000|2021-11-03 14:40:20|1931|1930.8|1931.4|1931.2|1931.8|1931.6|1931|1930.8|0
1635950430000|2021-11-03 14:40:30|1931.6|1931|1932|1931.6|1932.2|1931.8|1931.2|1931|0
1635950440000|2021-11-03 14:40:40|1932.2|1931.8|1932.2|1931.8|1932.4|1932|1932|1931.6|0
1635950450000|2021-11-03 14:40:50|1932|1931.6|1932.4|1932.2|1932.4|1932.2|1932|1931.6|0
1635950460000|2021-11-03 14:41:00|1932.2|1931.8|1932.2|1932|1932.4|1932.2|1931.8|1931.4|0
1635950470000|2021-11-03 14:41:10|1932.4|1932.2|1932.6|1932|1933.2|1932.8|1932.2|1932|0
1635950480000|2021-11-03 14:41:20|1932.4|1932.2|1932.8|1932.4|1932.8|1932.6|1932.4|1932.2|0
1635950500000|2021-11-03 14:41:40|1932.6|1932.2|1931.4|1931.2|1932.6|1932.2|1931.4|1931.2|0
1635950510000|2021-11-03 14:41:50|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.4|0
1635950520000|2021-11-03 14:42:00|1931.4|1931.2|1930.8|1930.6|1931.8|1931.4|1930.8|1930.6|0
1635950530000|2021-11-03 14:42:10|1931|1930.4|1931|1930.8|1931|1930.8|1930.6|1930.2|0
1635950540000|2021-11-03 14:42:20|1931.2|1931|1931.6|1931.4|1932|1931.6|1931.2|1931|0
1635950550000|2021-11-03 14:42:30|1931.8|1931.6|1931.8|1931.4|1932|1931.6|1931.8|1931.4|0
1635950560000|2021-11-03 14:42:40|1931.6|1931.2|1932.4|1932|1932.8|1932.6|1931.6|1931.2|0
1635950570000|2021-11-03 14:42:50|1932.6|1932.2|1932.4|1932.2|1932.6|1932.2|1932.2|1932|0
1635950580000|2021-11-03 14:43:00|1932.6|1932.4|1933.2|1932.8|1933.6|1933.2|1932.6|1932.4|0
1635950590000|2021-11-03 14:43:10|1933.4|1933|1933.8|1933.4|1933.8|1933.4|1933.4|1933|0
1635950600000|2021-11-03 14:43:20|1934|1933.6|1934.8|1934.4|1935|1934.6|1934|1933.6|0
1635950610000|2021-11-03 14:43:30|1935|1934.6|1935.8|1935.4|1935.8|1935.4|1934.8|1934.6|0
1635950620000|2021-11-03 14:43:40|1935.6|1935.2|1934.6|1934.4|1935.6|1935.2|1934.6|1934.2|0
1635950630000|2021-11-03 14:43:50|1934.8|1934.6|1935|1934.4|1935|1934.8|1934.8|1934.4|0
1635950640000|2021-11-03 14:44:00|1934.8|1934.2|1934.8|1934.4|1935.2|1935|1934.4|1934.2|0
1635950650000|2021-11-03 14:44:10|1935|1934.2|1934.6|1934.2|1935|1934.2|1934.6|1934.2|0
1635950660000|2021-11-03 14:44:20|1934.4|1934.4|1935.2|1934.8|1935.2|1934.8|1934.4|1934.4|0
1635950670000|2021-11-03 14:44:30|1935|1934.6|1935.2|1934.8|1935.4|1935|1935|1934.4|0
1635950680000|2021-11-03 14:44:40|1935|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.4|0
1635950690000|2021-11-03 14:44:50|1934.8|1934.6|1935.2|1934.8|1935.2|1935|1934.6|1934.4|0
1635950700000|2021-11-03 14:45:00|1935|1934.6|1934.6|1934.2|1935|1934.6|1934.6|1934.2|0
1635950710000|2021-11-03 14:45:10|1934.4|1934|1934.2|1933.8|1934.6|1934|1933.8|1933.6|0
1635950720000|2021-11-03 14:45:20|1933.8|1933.6|1934|1933.6|1934.6|1934.2|1933.8|1933.4|0
1635950730000|2021-11-03 14:45:30|1933.8|1933.8|1934|1933.6|1934.2|1933.8|1933.6|1933.4|0
1635950740000|2021-11-03 14:45:40|1934.2|1933.8|1934.6|1934.2|1935|1934.8|1934.2|1933.6|0
1635950750000|2021-11-03 14:45:50|1934.4|1934|1934.6|1934|1934.6|1934.4|1934|1933.8|0
1635950760000|2021-11-03 14:46:00|1934.4|1934.2|1933.2|1932.8|1934.4|1934.2|1932.8|1932.4|0
1635950770000|2021-11-03 14:46:10|1933|1932.6|1933.4|1933|1933.4|1933|1932.6|1932.4|0
1635950780000|2021-11-03 14:46:20|1933.2|1932.8|1933.2|1932.8|1933.4|1932.8|1932.8|1932.4|0
1635950790000|2021-11-03 14:46:30|1933|1932.6|1933.2|1932.8|1933.4|1933|1933|1932.6|0
1635950800000|2021-11-03 14:46:40|1933.4|1933|1933.2|1932.8|1933.4|1933|1933.2|1932.8|0
1635950810000|2021-11-03 14:46:50|1933.4|1933|1934|1933.6|1934.2|1933.8|1933.4|1933|0
1635950820000|2021-11-03 14:47:00|1933.8|1933.8|1933.6|1933.2|1933.8|1933.8|1933.4|1933|0
1635950830000|2021-11-03 14:47:10|1933.4|1933|1932.8|1932.4|1933.4|1933|1932.6|1932.4|0
1635950840000|2021-11-03 14:47:20|1933|1932.6|1933|1932.6|1933.2|1932.8|1933|1932.6|0
1635950850000|2021-11-03 14:47:30|1933.2|1932.8|1933.2|1932.6|1933.2|1932.8|1933|1932.6|0
1635950860000|2021-11-03 14:47:40|1933.4|1932.8|1933.2|1932.8|1933.6|1933|1933|1932.6|0
1635950870000|2021-11-03 14:47:50|1933|1932.6|1932.2|1931.6|1933.2|1932.8|1932.2|1931.4|0
1635950880000|2021-11-03 14:48:00|1932.4|1931.8|1932.6|1932.2|1932.6|1932.2|1932|1931.8|0
1635950890000|2021-11-03 14:48:10|1932.4|1932|1932.6|1932.2|1932.6|1932.4|1932.2|1932|0
1635950900000|2021-11-03 14:48:20|1932.4|1932|1932.2|1931.8|1932.4|1932|1931.8|1931.4|0
1635950910000|2021-11-03 14:48:30|1932|1931.6|1931.8|1931.4|1932.2|1931.8|1931.8|1931.4|0
1635950920000|2021-11-03 14:48:40|1932|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.6|0
1635950930000|2021-11-03 14:48:50|1932.2|1931.8|1932|1931.6|1932.4|1932.2|1931.8|1931.6|0
1635950940000|2021-11-03 14:49:00|1932.2|1931.8|1931.6|1931|1932.2|1931.8|1931.4|1931|0
1635950950000|2021-11-03 14:49:10|1931.8|1931.2|1931.6|1931.2|1932|1931.8|1931.6|1931.2|0
1635950960000|2021-11-03 14:49:20|1931.8|1931.4|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|0
1635950970000|2021-11-03 14:49:30|1931.6|1931.6|1932.2|1931.8|1932.4|1932|1931.6|1931.6|0
1635950980000|2021-11-03 14:49:40|1932|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|0
1635950990000|2021-11-03 14:49:50|1932.2|1931.8|1932.2|1931.8|1932.4|1932|1932.2|1931.8|0
1635951000000|2021-11-03 14:50:00|1932.4|1932|1933.2|1932.8|1933.2|1932.8|1932.4|1932|0
1635951010000|2021-11-03 14:50:10|1933.4|1933|1933.2|1933|1933.4|1933|1933.2|1932.8|0
1635951020000|2021-11-03 14:50:20|1933.4|1932.8|1933.2|1932.6|1933.4|1932.8|1933|1932.6|0
1635951030000|2021-11-03 14:50:30|1933||1933||1933||1932.8||0
1635951040000|2021-11-03 14:50:40|1933.2|1932.8|1933.4|1933|1933.6|1933.2|1933|1932.6|0
1635951050000|2021-11-03 14:50:50|1933.2|1932.8|1933|1932.6|1933.4|1933|1932.8|1932.6|0
1635951060000|2021-11-03 14:51:00|1932.8|1932.4|1933.2|1932.8|1933.2|1932.8|1932.4|1932|0
1635951070000|2021-11-03 14:51:10|1933.4|1933|1932.6|1932.2|1933.4|1933.2|1932.4|1932.2|0
1635951080000|2021-11-03 14:51:20|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.6|0
1635951090000|2021-11-03 14:51:30|1932.8|1932.4|1933.2|1932.6|1933.2|1932.8|1932.6|1932.2|0
1635951100000|2021-11-03 14:51:40|1933|1932.4|1932.4|1932.2|1933|1932.4|1932.4|1932.2|0
1635951110000|2021-11-03 14:51:50|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|0
1635951120000|2021-11-03 14:52:00|1932.6|1932.2|1932.6|1932.2|1932.6|1932.4|1932.4|1932|0
1635951130000|2021-11-03 14:52:10|1932.4|1932|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|0
1635951140000|2021-11-03 14:52:20|1932.4||1932.6||1932.6||1932.4||0
1635951150000|2021-11-03 14:52:30|1932.4|1932|1932|1931.6|1932.6|1932.4|1931.8|1931.6|0
1635951160000|2021-11-03 14:52:40|1931.8|1931.8|1931.6|1931.4|1932|1931.8|1931.4|1931|0
1635951170000|2021-11-03 14:52:50|1931.4|1931.2|1931.4|1930.8|1931.4|1931.2|1931.2|1930.8|0
1635951180000|2021-11-03 14:53:00|1931.2|1931|1932|1931.6|1932.2|1931.6|1931.2|1931|440
1635951190000|2021-11-03 14:53:10|1932.2|1931.4|1931.8|1931.6|1932.2|1931.6|1931.6|1931.4|0
1635951200000|2021-11-03 14:53:20|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|0
1635951210000|2021-11-03 14:53:30|1932|1931.4|1931.8|1931.4|1932|1931.6|1931.6|1931.4|0
1635951220000|2021-11-03 14:53:40|1932|1931.6|1931.8|1931.4|1932.2|1932|1931.8|1931.4|156
1635951230000|2021-11-03 14:53:50|1931.6|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|0
1635951240000|2021-11-03 14:54:00|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|562
1635951250000|2021-11-03 14:54:10|1931.8|1931.2|1931.4|1931|1931.8|1931.2|1931.2|1931|0
1635951260000|2021-11-03 14:54:20|1931.6|1931.2|1931.6|1931.2|1931.8|1931.4|1931.6|1931.2|0
1635951270000|2021-11-03 14:54:30|1931.8|1931|1931.8|1931.2|1931.8|1931.4|1931.6|1931|0
1635951280000|2021-11-03 14:54:40|1932|1931.4|1931.4|1931|1932|1931.6|1931.2|1931|0
1635951290000|2021-11-03 14:54:50|1931.2|1931.2|1931.8|1931.6|1932.2|1931.8|1931.2|1931.2|0
1635951300000|2021-11-03 14:55:00|1932|1931.8|1932|1931.6|1932.4|1932|1931.8|1931.6|0
1635951310000|2021-11-03 14:55:10|1931.8|1931.4|1931|1930.6|1931.8|1931.4|1931|1930.6|0
1635951320000|2021-11-03 14:55:20|1931.2|1930.8|1931.6|1931.2|1931.6|1931.2|1931.2|1930.8|0
1635951330000|2021-11-03 14:55:30|1931.4|1931|1931.6|1931|1931.6|1931.4|1931.2|1931|0
1635951340000|2021-11-03 14:55:40|1931.8|1931.2|1931.8|1931.6|1932|1931.6|1931.8|1931.2|0
1635951350000|2021-11-03 14:55:50|1932|1931.4|1932.8|1932.4|1932.8|1932.4|1932|1931.2|0
1635951360000|2021-11-03 14:56:00|1933|1932.6|1934.2|1933.8|1934.4|1934|1932.8|1932.4|0
1635951370000|2021-11-03 14:56:10|1934|1933.6|1934.4|1934|1934.4|1934|1933.8|1933.4|0
1635951380000|2021-11-03 14:56:20|1934.2|1934.2|1934|1933.8|1934.6|1934.4|1934|1933.6|156
1635951390000|2021-11-03 14:56:30|1934.2|1933.6|1933.4|1933|1934.2|1933.6|1933.4|1933|0
1635951400000|2021-11-03 14:56:40|1933.2|1933.2|1933.2|1932.8|1933.4|1933.2|1933|1932.6|0
1635951410000|2021-11-03 14:56:50|1933|1932.6|1932.8|1932.2|1933.2|1932.8|1932.6|1932.2|0
1635951420000|2021-11-03 14:57:00|1933|1932.4|1933|1932.6|1933.2|1932.8|1932.8|1932.4|544
1635951430000|2021-11-03 14:57:10|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.4|1932.2|0
1635951440000|2021-11-03 14:57:20|1932.8|1932.4|1932.4|1932|1933|1932.4|1932.2|1932|0
1635951450000|2021-11-03 14:57:30|1932.2|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1932|0
1635951460000|2021-11-03 14:57:40|1932.6|1932.4|1932.8|1932.4|1932.8|1932.4|1932.6|1932.2|0
1635951470000|2021-11-03 14:57:50|1933|1932.6|1933.2|1932.6|1933.2|1932.8|1932.4|1932.2|0
1635951480000|2021-11-03 14:58:00|1933.4|1932.8|1933.4|1933|1933.6|1933.4|1933.2|1932.8|0
1635951490000|2021-11-03 14:58:10|1933.2|1932.8|1932.6|1932.2|1933.2|1932.8|1932.6|1932.2|0
1635951500000|2021-11-03 14:58:20|1932.4|1932|1932|1931.6|1932.4|1932.2|1932|1931.6|0
1635951510000|2021-11-03 14:58:30|1932.2|1931.8|1932.2|1931.8|1932.4|1932.2|1932.2|1931.8|0
1635951520000|2021-11-03 14:58:40|1932.4|1932|1932.6|1932.2|1932.6|1932.4|1932.4|1932|0
1635951530000|2021-11-03 14:58:50|1932.4|1932|1933|1932.6|1933|1932.6|1932|1931.6|0
1635951540000|2021-11-03 14:59:00|1932.8|1932.4|1932.6|1932.2|1932.8|1932.4|1932.2|1931.8|0
1635951550000|2021-11-03 14:59:10|1932.4|1932|1932.2|1932|1932.4|1932.2|1932.2|1931.8|0
1635951560000|2021-11-03 14:59:20|1932.4|1932.2|1932|1931.6|1932.6|1932.4|1931.8|1931.4|0
1635951570000|2021-11-03 14:59:30|1931.8|1931.4|1932.2|1931.8|1932.2|1932|1931.6|1931.4|0
1635951580000|2021-11-03 14:59:40|1932|1931.6|1931.8|1931.4|1932.2|1931.8|1931.6|1931.4|0
1635951590000|2021-11-03 14:59:50|1931.6|1931.6|1931.8|1931.6|1932|1931.8|1931.6|1931.6|0
1635951600000|2021-11-03 15:00:00|1932|1931.4|1931.6|1931.4|1932|1931.4|1931.6|1931.4|0
1635951610000|2021-11-03 15:00:10|1931.8|1931.6|1932.2|1931.8|1932.6|1932.2|1931.8|1931.4|0
1635951620000|2021-11-03 15:00:20|1932|1931.6|1932|1931.6|1932.2|1931.6|1931.8|1931.4|0
1635951630000|2021-11-03 15:00:30|1931.8|1931.4|1931.6|1931.2|1932|1931.4|1931.2|1931|0
1635951640000|2021-11-03 15:00:40|1931.8|1931.4|1932|1931.8|1932|1931.8|1931.8|1931.4|0
1635951650000|2021-11-03 15:00:50|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|0
1635951660000|2021-11-03 15:01:00|1931.8|1931.4|1931.8|1931.4|1931.8|1931.6|1931.4|1931.2|0
1635951670000|2021-11-03 15:01:10|1931.6|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|0
1635951680000|2021-11-03 15:01:20|1932|1931.8|1932.2|1932|1932.4|1932.2|1931.6|1931.2|0
1635951690000|2021-11-03 15:01:30|1932.4|1931.8|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|0
1635951700000|2021-11-03 15:01:40|1932.4|1932.4|1932.8|1932.6|1933|1932.6|1932.4|1932.4|0
1635951710000|2021-11-03 15:01:50|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1931.8|1931.4|0
1635951720000|2021-11-03 15:02:00|1932.8|1932.4|1932.4|1931.8|1932.8|1932.4|1932.2|1931.8|0
1635951730000|2021-11-03 15:02:10|1932.6|1932|1932.4|1932|1932.6|1932.2|1932.2|1931.8|0
1635951740000|2021-11-03 15:02:20|1932.2|1931.8|1932.4|1932|1932.4|1932.2|1931.8|1931.6|0
1635951750000|2021-11-03 15:02:30|1932.2|1932.2|1932|1931.6|1932.6|1932.2|1932|1931.6|0
1635951760000|2021-11-03 15:02:40|1931.8|1931.4|1931.4|1931.2|1932|1931.6|1931|1930.8|0
1635951770000|2021-11-03 15:02:50|1931.6|1931.4|1931.8|1931.4|1932|1931.6|1931.6|1931.4|0
1635951780000|2021-11-03 15:03:00|1931.6|1931.2|1931.4|1931|1931.6|1931.2|1931|1930.8|0
1635951790000|2021-11-03 15:03:10|1931.2|1931.2|1931.2|1930.8|1931.2|1931.2|1931|1930.8|0
1635951800000|2021-11-03 15:03:20|1931.4|1931|1931.4|1931.2|1931.4|1931.2|1931.4|1930.8|0
1635951810000|2021-11-03 15:03:30|1931.2|1931|1932|1931.6|1932.2|1932|1931|1930.8|0
1635951820000|2021-11-03 15:03:40|1931.8|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.6|0
1635951830000|2021-11-03 15:03:50|1931.6|1931.4|1932|1931.6|1932|1931.6|1931.2|1931|0
1635951840000|2021-11-03 15:04:00|1931.8|1931.4|1931.2|1930.8|1931.8|1931.4|1931|1930.6|0
1635951850000|2021-11-03 15:04:10|1931|1930.6|1930.8|1930.4|1931.2|1930.8|1930.6|1930.2|0
1635951860000|2021-11-03 15:04:20|1930.6|1930.2|1931.2|1930.8|1931.2|1930.8|1930.2|1930|0
1635951870000|2021-11-03 15:04:30|1931|1931|1930.8|1930.4|1931|1931|1930.6|1930.2|0
1635951880000|2021-11-03 15:04:40|1931|1930.6|1930.4|1930.2|1931|1930.8|1930.4|1930|0
1635951890000|2021-11-03 15:04:50|1930.6|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|0
1635951900000|2021-11-03 15:05:00|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.2|1930|0
1635951910000|2021-11-03 15:05:10|1930.4|1930.2|1930.6|1930.4|1930.8|1930.4|1930|1929.6|0
1635951920000|2021-11-03 15:05:20|1930.8|1930.2|1930.4|1930|1930.8|1930.2|1930.2|1930|0
1635951930000|2021-11-03 15:05:30|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|0
1635951940000|2021-11-03 15:05:40|1930.2||1930.2||1930.2||1930.2||0
1635951950000|2021-11-03 15:05:50|1930|1929.8|1930.2|1929.8|1930.2|1930|1930|1929.6|0
1635951960000|2021-11-03 15:06:00|1930|1930|1930.2|1930|1930.2|1930|1930|1929.6|0
1635951970000|2021-11-03 15:06:10|1930.4|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|0
1635951980000|2021-11-03 15:06:20|1930.2|1930.2|1930.4|1930|1930.8|1930.4|1930.2|1930|0
1635951990000|2021-11-03 15:06:30|1930.2|1930.2|1930.8|1930.4|1930.8|1930.4|1930.2|1930.2|0
1635952000000|2021-11-03 15:06:40|1930.6|1930.2|1930.8|1930.2|1930.8|1930.4|1930.4|1930.2|0
1635952010000|2021-11-03 15:06:50|1931|1930.4|1930.8|1930.6|1931|1930.8|1930.8|1930.4|0
1635952020000|2021-11-03 15:07:00|1930.6|1930.4|1930.4|1930|1930.6|1930.4|1930.2|1930|0
1635952030000|2021-11-03 15:07:10|1930.2|1930.2|1930.2|1929.8|1930.4|1930.2|1929.8|1929.4|0
1635952040000|2021-11-03 15:07:20|1930|1929.6|1930.2|1930|1930.2|1930|1930|1929.6|0
1635952050000|2021-11-03 15:07:30|1930|1929.8|1930.2|1929.8|1930.2|1929.8|1929.8|1929.6|0
1635952060000|2021-11-03 15:07:40|1930.4|1930|1930.6|1930.2|1930.8|1930.4|1930.2|1930|0
1635952080000|2021-11-03 15:08:00|1930.8|1930.4|1930.8|1930.4|1931|1930.8|1930.6|1930.4|0
1635952090000|2021-11-03 15:08:10|1930.6|1930.6|1930.6|1930.4|1930.6|1930.6|1930.6|1930.4|0
1635952100000|2021-11-03 15:08:20|1930.8|1930.2|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|0
1635952110000|2021-11-03 15:08:30|1931|1930.6|1930.8|1930.4|1931.2|1930.8|1930.8|1930.4|0
1635952120000|2021-11-03 15:08:40|1931|1930.2|1930.4|1930|1931|1930.6|1930|1929.6|0
1635952130000|2021-11-03 15:08:50|1930.2|1929.8|1930.2|1929.8|1930.2|1929.8|1930|1929.8|0
1635952140000|2021-11-03 15:09:00|1930|1929.6|1929.6|1929.2|1930|1929.6|1929.4|1929.2|0
1635952150000|2021-11-03 15:09:10|1929.8|1929.4|1930.6|1930|1930.6|1930.2|1929.8|1929.4|0
1635952160000|2021-11-03 15:09:20|1930.4|1929.8|1930.2|1929.8|1930.4|1930|1930|1929.6|0
1635952170000|2021-11-03 15:09:30|1930|1930|1930.2|1929.8|1930.2|1930|1930|1929.8|0
1635952180000|2021-11-03 15:09:40|1930.4|1930|1930.6|1930.2|1930.6|1930.4|1930.4|1930|5082
1635952190000|2021-11-03 15:09:50|1930.8|1930.4|1930.8|1930.4|1931|1930.8|1930.6|1930.2|0
1635952200000|2021-11-03 15:10:00|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|0
1635952210000|2021-11-03 15:10:10|1930.6|1930.2|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|0
1635952220000|2021-11-03 15:10:20|1931|1930.4|1930.2|1929.8|1931|1930.4|1930|1929.8|0
1635952230000|2021-11-03 15:10:30|1930|1930|1930.4|1930|1930.4|1930.2|1930|1930|0
1635952240000|2021-11-03 15:10:40|1930.2|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|0
1635952250000|2021-11-03 15:10:50|1930.2|1929.8|1930|1929.8|1930.4|1930.2|1929.8|1929.6|0
1635952260000|2021-11-03 15:11:00|1929.8|1929.6|1929.4|1929|1930|1929.6|1929.2|1928.8|0
1635952270000|2021-11-03 15:11:10|1929.2|1928.8|1930|1929.6|1930|1929.8|1929.2|1928.8|0
1635952280000|2021-11-03 15:11:20|1929.8|1929.4|1928.6|1928.4|1929.8|1929.4|1928.6|1928.4|0
1635952290000|2021-11-03 15:11:30|1928.8|1928.6|1928.6|1928.4|1929|1928.8|1928.6|1928.4|0
1635952300000|2021-11-03 15:11:40|1928.4|1928.2|1928.6|1928.2|1928.6|1928.4|1928.2|1928|0
1635952310000|2021-11-03 15:11:50|1928.8|1928.4|1929|1928.8|1929.4|1929.2|1928.8|1928.4|0
1635952320000|2021-11-03 15:12:00|1929.2||1929.2||1929.2||1929.2||0
1635952330000|2021-11-03 15:12:10|1929|1928.6|1928.8|1928.4|1929|1928.6|1928.6|1928.4|0
1635952340000|2021-11-03 15:12:20|1928.6|1928.2|1928.6|1928.2|1928.6|1928.4|1928|1927.8|0
1635952350000|2021-11-03 15:12:30|1928.8|1928.4|1929|1928.6|1929|1928.8|1928.8|1928.4|0
1635952360000|2021-11-03 15:12:40|1928.8|1928.4|1929|1928.6|1929.2|1928.8|1928.6|1928.4|0
1635952370000|2021-11-03 15:12:50|1928.8|1928.4|1928.8|1928.4|1928.8|1928.6|1928.4|1928.2|0
1635952380000|2021-11-03 15:13:00|1929|1928.6|1929.2|1928.8|1929.4|1928.8|1928.8|1928.6|0
1635952390000|2021-11-03 15:13:10|1929|1929|1929.2|1928.8|1929.4|1929|1929|1928.8|0
1635952400000|2021-11-03 15:13:20|1929|1929|1929|1928.8|1929|1929|1929|1928.6|0
1635952410000|2021-11-03 15:13:30|1928.8|1928.6|1929.2|1929|1929.2|1929|1928.8|1928.4|0
1635952420000|2021-11-03 15:13:40|1929.4|1929.2|1929.4|1928.8|1929.4|1929.2|1929.2|1928.8|0
1635952430000|2021-11-03 15:13:50|1929.2|1929|1929|1928.6|1929.2|1929|1928.8|1928.6|0
1635952440000|2021-11-03 15:14:00|1929.2|1928.8|1929.6|1929.2|1929.6|1929.2|1929.2|1928.8|0
1635952450000|2021-11-03 15:14:10|1929.4|1929.4|1930.4|1930|1930.6|1930.2|1929.4|1929.4|0
1635952460000|2021-11-03 15:14:20|1930.2|1929.8|1930.6|1930.4|1930.6|1930.4|1930|1929.8|0
1635952470000|2021-11-03 15:14:30|1930.8|1930.2|1931|1930.6|1931|1930.6|1930.8|1930.2|0
1635952480000|2021-11-03 15:14:40|1931.2|1930.8|1931|1930.6|1931.4|1931|1931|1930.6|0
1635952490000|2021-11-03 15:14:50|1931.2|1930.8|1931.4|1930.8|1931.6|1931.2|1931.2|1930.8|0
1635952500000|2021-11-03 15:15:00|1931.6|1931|1931.4|1931|1932|1931.6|1931|1930.8|0
1635952510000|2021-11-03 15:15:10|1931.2|1931.2|1931.4|1931|1931.6|1931.2|1931.2|1931|0
1635952520000|2021-11-03 15:15:20|1931.2|1931.2|1932|1931.6|1932|1931.8|1931.2|1931.2|0
1635952530000|2021-11-03 15:15:30|1931.8|1931.4|1932|1931.6|1932|1931.8|1931.8|1931.4|0
1635952540000|2021-11-03 15:15:40|1931.8|1931.4|1932|1931.4|1932|1931.6|1931.2|1931|0
1635952550000|2021-11-03 15:15:50||1931.6||1931.6||1931.8||1931.6|0
1635952560000|2021-11-03 15:16:00|1931.8|1932|1932.2|1931.8|1932.6|1932.2|1931.8|1931.6|0
1635952570000|2021-11-03 15:16:10|1932.4|1932|1932.2|1931.8|1932.4|1932.2|1932.2|1931.8|0
1635952580000|2021-11-03 15:16:20|1932|1931.6|1932|1931.8|1932.4|1932|1932|1931.6|0
1635952590000|2021-11-03 15:16:30|1932.4|1932|1933|1932.4|1933|1932.6|1932.4|1932|0
1635952600000|2021-11-03 15:16:40|1932.8|1932.2|1932.4|1932.2|1933|1932.4|1932.4|1932.2|0
1635952610000|2021-11-03 15:16:50|1932.2|1932|1932.2|1931.8|1932.2|1932|1932.2|1931.8|0
1635952620000|2021-11-03 15:17:00|1932|1932|1932.4|1931.8|1932.4|1932|1932|1931.8|0
1635952630000|2021-11-03 15:17:10|1932.2|1932|1932.4|1932|1932.4|1932|1932|1932|0
1635952640000|2021-11-03 15:17:20|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932.2|0
1635952650000|2021-11-03 15:17:30|1932.4|1932.4|1932.8|1932.2|1932.8|1932.4|1932.4|1932.2|0
1635952660000|2021-11-03 15:17:40|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.2|1932|0
1635952670000|2021-11-03 15:17:50|1932.4|1932|1932.4|1932|1932.4|1932.2|1932.4|1932|0
1635952680000|2021-11-03 15:18:00|1932.6|1932.2|1933.2|1932.6|1933.4|1933|1932.6|1932.2|0
1635952690000|2021-11-03 15:18:10|1933|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.6|0
1635952700000|2021-11-03 15:18:20|1932.6|1932.2|1932.2|1932|1932.6|1932.4|1932.2|1932|0
1635952710000|2021-11-03 15:18:30|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|0
1635952720000|2021-11-03 15:18:40|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932|1931.8|0
1635952730000|2021-11-03 15:18:50|1932|1931.8|1932.2|1931.8|1932.2|1931.8|1931.8|1931.6|0
1635952740000|2021-11-03 15:19:00|1932.4|1932|1932.8|1932.4|1932.8|1932.6|1932.4|1932|0
1635952750000|2021-11-03 15:19:10|1932.6|1932.2|1932.2|1932|1932.6|1932.2|1932.2|1931.8|0
1635952760000|2021-11-03 15:19:20||1931.8||1932||1932||1931.8|0
1635952770000|2021-11-03 15:19:30||1931.8||1932||1932||1931.8|0
1635952780000|2021-11-03 15:19:40||1931.8||1931.8||1932||1931.8|0
1635952790000|2021-11-03 15:19:50|1932.4|1932|1933|1932.6|1933|1932.6|1932.4|1932|0
1635952800000|2021-11-03 15:20:00|1932.8|1932.4|1932.6|1932.2|1932.8|1932.4|1932.4|1932|0
1635952810000|2021-11-03 15:20:10|1932.4|1932|1932.6|1932.4|1932.8|1932.6|1932.4|1932|0
1635952820000|2021-11-03 15:20:20|1932.8|1932.2|1932.6|1932.2|1932.8|1932.2|1932.6|1932.2|0
1635952830000|2021-11-03 15:20:30|1932.8|1932.4|1932.6|1932.4|1932.8|1932.4|1932.6|1932.4|0
1635952840000|2021-11-03 15:20:40|1932.4|1932.2|1932.8|1932.4|1932.8|1932.4|1932.4|1932.2|0
1635952850000|2021-11-03 15:20:50|1932.6|1932.6|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|0
1635952860000|2021-11-03 15:21:00|1932.6|1932.6|1932.6|1932.2|1932.8|1932.6|1932.4|1932.2|0
1635952870000|2021-11-03 15:21:10|1932.4|1932.4|1933|1932.8|1933.2|1932.8|1932.4|1932.4|0
1635952880000|2021-11-03 15:21:20|1932.8|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.6|0
1635952890000|2021-11-03 15:21:30|1932.8||1933||1933||1932.8||0
1635952900000|2021-11-03 15:21:40|1933.2|1932.8|1933|1932.8|1933.2|1933|1933|1932.8|0
1635952910000|2021-11-03 15:21:50|1933.2|1933|1933.4|1933.2|1933.8|1933.4|1933.2|1932.8|0
1635952920000|2021-11-03 15:22:00|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1635952930000|2021-11-03 15:22:10|1933.6|1933.2|1932.8|1932.4|1933.8|1933.2|1932.2|1931.8|0
1635952940000|2021-11-03 15:22:20|1932.6|1932.2|1932.2|1931.8|1932.8|1932.2|1931.8|1931.4|0
1635952950000|2021-11-03 15:22:30|1932.4|1932|1931.8|1931.4|1932.4|1932|1931.6|1931.4|0
1635952980000|2021-11-03 15:23:00|1932|1931.6|1931|1930.8|1932|1931.8|1931|1930.8|0
1635952990000|2021-11-03 15:23:10|1931.2|1930.6|1931|1930.6|1931.2|1931|1931|1930.6|0
1635953000000|2021-11-03 15:23:20|1931.2|1930.8|1931|1930.6|1931.2|1931|1931|1930.6|0
1635953010000|2021-11-03 15:23:30|1930.8|1930.4|1930.8|1930.4|1931|1930.6|1930.4|1930.2|0
1635953020000|2021-11-03 15:23:40|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.2|1930|0
1635953030000|2021-11-03 15:23:50|1930.8|1930.4|1931|1930.8|1931.2|1930.8|1930.6|1930.4|0
1635953040000|2021-11-03 15:24:00||1930.6||1930.8||1930.8||1930.6|0
1635953050000|2021-11-03 15:24:10|1930.8|1930.6|1930.6|1930.4|1931|1930.8|1930.6|1930.4|0
1635953060000|2021-11-03 15:24:20|1930.4|1930.2|1930.2|1929.8|1930.6|1930.2|1930|1929.8|0
1635953070000|2021-11-03 15:24:30|1930|1929.6|1929.4|1929|1930|1929.6|1929.4|1929|0
1635953080000|2021-11-03 15:24:40|1929.2|1928.8|1929|1928.6|1929.2|1929|1929|1928.6|0
1635953100000|2021-11-03 15:25:00|1928.8|1928.4|1928.4|1928|1928.8|1928.4|1928|1927.6|0
1635953110000|2021-11-03 15:25:10|1928.2|1927.8|1928.4|1928.2|1928.4|1928.2|1927.8|1927.6|0
1635953120000|2021-11-03 15:25:20|1928.6|1928.4|1928.6|1928.4|1928.8|1928.4|1928.6|1928.4|0
1635953130000|2021-11-03 15:25:30|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.4|1928|0
1635953140000|2021-11-03 15:25:40|1928.6|1928.2|1929.2|1928.8|1929.2|1928.8|1928.6|1928.2|0
1635953150000|2021-11-03 15:25:50||1929||1929||1929||1928.8|0
1635953160000|2021-11-03 15:26:00|1929.4|1929.2|1928.6|1928.2|1929.4|1929.2|1928.6|1928.2|0
1635953170000|2021-11-03 15:26:10|1928.8|1928.4|1928.8|1928.2|1929|1928.6|1928.8|1928.2|0
1635953180000|2021-11-03 15:26:20|1928.6|1928|1928.6|1928.4|1928.6|1928.4|1928.4|1928|0
1635953190000|2021-11-03 15:26:30|1928.4|1928.2|1928.2|1927.8|1928.4|1928.2|1928|1927.6|0
1635953200000|2021-11-03 15:26:40|1928|1927.6|1927.6|1927.2|1928.2|1927.6|1927.4|1927.2|0
1635953210000|2021-11-03 15:26:50|1927.4|1927.4|1927.4|1927|1927.6|1927.4|1927.2|1927|0
1635953220000|2021-11-03 15:27:00|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.6|0
1635953230000|2021-11-03 15:27:10|1927.2|1926.6|1927|1926.6|1927.2|1927|1926.6|1926.4|0
1635953240000|2021-11-03 15:27:20|1926.8|1926.4|1926.8|1926.4|1927|1926.6|1926.8|1926.4|0
1635953250000|2021-11-03 15:27:30|1927|1926.6|1926.8|1926.6|1927|1926.8|1926.8|1926.4|0
1635953260000|2021-11-03 15:27:40|1927|1926.4|1927|1926.8|1927|1926.8|1926.6|1926.4|0
1635953270000|2021-11-03 15:27:50|1926.8|1926.6|1926.8|1926.4|1926.8|1926.6|1926.8|1926.4|0
1635953280000|2021-11-03 15:28:00|1926.6|1926.2|1926.2|1926|1926.6|1926.2|1926.2|1926|0
1635953290000|2021-11-03 15:28:10|1925.8|1925.6|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|0
1635953300000|2021-11-03 15:28:20|1925.4|1925|1927.2|1926.8|1927.4|1927|1925.4|1925|0
1635953310000|2021-11-03 15:28:30|1927|1926.6|1927.6|1927.2|1927.8|1927.2|1927|1926.6|0
1635953320000|2021-11-03 15:28:40|1927.4|1927.4|1927.4|1927.2|1927.6|1927.4|1927.2|1927|0
1635953330000|2021-11-03 15:28:50|1927.6|1927|1927.2|1926.6|1927.6|1927.4|1927|1926.4|0
1635953340000|2021-11-03 15:29:00|1927.4|1926.8|1927.2|1926.8|1927.8|1927.6|1927|1926.6|0
1635953350000|2021-11-03 15:29:10|1927.4|1927|1928.2|1927.8|1928.2|1928|1927.2|1927|0
1635953360000|2021-11-03 15:29:20|1928.4|1928|1927.6|1927.2|1928.6|1928.2|1927.4|1927.2|0
1635953370000|2021-11-03 15:29:30|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.6|1927.2|0
1635953380000|2021-11-03 15:29:40|1928|1927.6|1927.6|1927.4|1928|1927.6|1927.6|1927.4|0
1635953390000|2021-11-03 15:29:50|1927.8|1927.2|1927.2|1927|1927.8|1927.6|1927.2|1926.8|0
1635953400000|2021-11-03 15:30:00|1927|1926.8|1927.6|1927.2|1927.8|1927.4|1926.8|1926.4|0
1635953410000|2021-11-03 15:30:10|1927.8|1927.4|1928.4|1927.8|1928.4|1928.2|1927.8|1927.4|0
1635953420000|2021-11-03 15:30:20|1928|1927.6|1927.8|1927.4|1928.2|1928|1927.6|1927.4|0
1635953430000|2021-11-03 15:30:30|1928|1927.6|1928.2|1928|1928.2|1928|1928|1927.6|0
1635953440000|2021-11-03 15:30:40|1928.4|1928.2|1928.4|1928.2|1928.8|1928.6|1928.4|1928.2|0
1635953450000|2021-11-03 15:30:50|1928.6|1928.4|1929.2|1928.6|1929.6|1929.4|1928.6|1928.4|0
1635953460000|2021-11-03 15:31:00|1929|1928.8|1929|1928.6|1929.2|1928.8|1928.8|1928.6|0
1635953470000|2021-11-03 15:31:10|1929.2|1928.8|1929.4|1929|1929.8|1929.4|1929|1928.8|0
1635953480000|2021-11-03 15:31:20|1929.6|1929.2|1929.6|1929.4|1929.8|1929.6|1929.6|1929.2|0
1635953490000|2021-11-03 15:31:30|1929.8|1929.6|1930.2|1929.8|1930.2|1930|1929.8|1929.6|0
1635953500000|2021-11-03 15:31:40||1930||1930||1930||1930|0
1635953510000|2021-11-03 15:31:50|1930.4|1930.2|1930.6|1930|1930.8|1930.4|1930.2|1930|0
1635953520000|2021-11-03 15:32:00|1930.4|1930.2|1931|1930.4|1931|1930.6|1930.4|1930.2|0
1635953530000|2021-11-03 15:32:10|1930.8|1930.6|1930.6|1930.4|1931|1930.8|1930.6|1930.2|0
1635953540000|2021-11-03 15:32:20|1930.8|1930.6|1930.2|1930|1930.8|1930.6|1930.2|1930|0
1635953550000|2021-11-03 15:32:30|1930.4|1929.8|1931|1930.8|1931.2|1930.8|1930.4|1929.8|0
1635953560000|2021-11-03 15:32:40|1930.8|1930.6|1930.6|1930.2|1930.8|1930.6|1930.6|1930.2|0
1635953570000|2021-11-03 15:32:50|1930.4|1930|1930.6|1930.4|1930.6|1930.4|1930.4|1930|0
1635953580000|2021-11-03 15:33:00|1930.4|1930.2|1930.4|1929.8|1930.6|1930.2|1930|1929.6|0
1635953590000|2021-11-03 15:33:10||1930||1930||1930||1930|0
1635953600000|2021-11-03 15:33:20||1930.2||1930||1930.2||1930|0
1635953610000|2021-11-03 15:33:30|1930.2|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|0
1635953630000|2021-11-03 15:33:50|1930.6|1930.2|1931.2|1930.6|1931.2|1931|1930.4|1930.2|0
1635953640000|2021-11-03 15:34:00||1930.8||1930.8||1930.8||1930.6|0
1635953650000|2021-11-03 15:34:10|1931|1931|1931.4|1931|1931.6|1931|1931|1931|0
1635953660000|2021-11-03 15:34:20|1931.2||1931.2||1931.4||1931.2||0
1635953670000|2021-11-03 15:34:30|1931|1930.8|1931.2|1931|1931.4|1931|1931|1930.8|0
1635953680000|2021-11-03 15:34:40|1931.4||1931.2||1931.4||1931.2||0
1635953690000|2021-11-03 15:34:50|1931|1930.8|1932.2|1931.8|1932.2|1931.8|1930.8|1930.6|0
1635953700000|2021-11-03 15:35:00|1932.4|1932|1932.2|1931.8|1932.6|1932.2|1932|1931.6|0
1635953710000|2021-11-03 15:35:10|1932.4|1931.6|1932.6|1932|1932.6|1932.2|1932.4|1931.6|0
1635953720000|2021-11-03 15:35:20|1932.4|1931.8|1932.2|1931.6|1932.6|1932.2|1932|1931.6|0
1635953730000|2021-11-03 15:35:30|1932.4|1931.8|1932.4|1932.2|1932.6|1932.2|1932.4|1931.8|0
1635953740000|2021-11-03 15:35:40|1932.2|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|0
1635953750000|2021-11-03 15:35:50|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|0
1635953760000|2021-11-03 15:36:00|1932.2|1931.8|1932.4|1931.8|1932.4|1932|1932|1931.8|0
1635953770000|2021-11-03 15:36:10|1932.2|1932|1932.2|1932|1932.2|1932|1932|1931.8|0
1635953780000|2021-11-03 15:36:20|1932.4|1932.2|1932.4|1931.8|1932.4|1932.2|1932.2|1931.8|0
1635953790000|2021-11-03 15:36:30|1932.2|1932|1932.8|1932.4|1933.4|1933|1932.2|1932|0
1635953800000|2021-11-03 15:36:40|1932.6|1932.2|1932.8|1932.2|1933|1932.6|1932.6|1932.2|0
1635953810000|2021-11-03 15:36:50|1932.6|1932.4|1933.2|1932.8|1933.4|1933|1932.6|1932.4|0
1635953820000|2021-11-03 15:37:00|1933.4|1933|1933.8|1933.4|1933.8|1933.6|1933.2|1933|0
1635953830000|2021-11-03 15:37:10|1933.6|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.4|0
1635953840000|2021-11-03 15:37:20|1933.8|1933.4|1933.6|1933.2|1933.8|1933.4|1933.4|1933.2|0
1635953850000|2021-11-03 15:37:30|1933.8|1933.4|1934.2|1934|1934.4|1934.2|1933.6|1933.4|0
1635953860000|2021-11-03 15:37:40|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.6|0
1635953880000|2021-11-03 15:38:00|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|0
1635953890000|2021-11-03 15:38:10|1934|1933.4|1933.8|1933.6|1934|1933.6|1933.6|1933.4|0
1635953900000|2021-11-03 15:38:20|1934|1933.8|1934.4|1933.8|1934.4|1934|1934|1933.6|0
1635953910000|2021-11-03 15:38:30|1934.6|1934|1934.8|1934.2|1935|1934.8|1934.6|1934|0
1635953920000|2021-11-03 15:38:40|1934.6|1934|1934.4|1934.2|1934.6|1934.2|1934.4|1934|0
1635953940000|2021-11-03 15:39:00|1934.6|1934.4|1934.4|1934|1934.6|1934.4|1934.4|1934|0
1635953950000|2021-11-03 15:39:10|1934.2|1933.8|1934.4|1934|1934.4|1934.2|1934|1933.8|0
1635953960000|2021-11-03 15:39:20|1934.6|1934.2|1934.4|1933.8|1934.6|1934.2|1934.4|1933.8|0
1635953970000|2021-11-03 15:39:30|1934.2|1933.6|1934|1933.8|1934.2|1933.8|1933.8|1933.6|0
1635953980000|2021-11-03 15:39:40|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.8|0
1635953990000|2021-11-03 15:39:50||1934||1934||1934||1934|0
1635954000000|2021-11-03 15:40:00|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.6|1933.2|0
1635954010000|2021-11-03 15:40:10|1934|1933.6|1933.8|1933.2|1934|1933.6|1933.6|1933.2|0
1635954020000|2021-11-03 15:40:20|1933.6|1933.4|1933.6|1933.2|1933.8|1933.4|1933.4|1933.2|0
1635954030000|2021-11-03 15:40:30|1933.4|1932.8|1933.4|1933|1933.6|1933|1933|1932.8|0
1635954040000|2021-11-03 15:40:40|1933.2|1932.8|1933.2|1932.8|1933.4|1932.8|1933|1932.6|0
1635954050000|2021-11-03 15:40:50|1933.4|1933|1933|1932.6|1933.4|1933|1932.8|1932.4|0
1635954060000|2021-11-03 15:41:00|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|0
1635954070000|2021-11-03 15:41:10|1932.8|1932.4|1933|1932.8|1933|1932.8|1932.6|1932.4|0
1635954080000|2021-11-03 15:41:20|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1635954090000|2021-11-03 15:41:30|1933.2|1932.8|1933.2|1933|1933.2|1933|1933|1932.6|0
1635954100000|2021-11-03 15:41:40|1933|1932.8|1933.2|1932.8|1933.2|1933|1933|1932.6|0
1635954110000|2021-11-03 15:41:50|1933.4|1933|1933.6|1933.2|1933.6|1933.2|1933|1932.6|0
1635954120000|2021-11-03 15:42:00|1933.8|1933.4|1934|1933.6|1934|1933.6|1933.6|1933.4|0
1635954130000|2021-11-03 15:42:10||1933.8||1933.6||1933.8||1933.6|0
1635954140000|2021-11-03 15:42:20||1933.8||1933.6||1933.8||1933.6|0
1635954150000|2021-11-03 15:42:30|1934.2|1933.8|1933.8|1933.6|1934.2|1934|1933.8|1933.6|0
1635954160000|2021-11-03 15:42:40|1934|1933.8|1934.6|1934.4|1934.8|1934.4|1934|1933.8|0
1635954170000|2021-11-03 15:42:50|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1933.8|0
1635954180000|2021-11-03 15:43:00|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.6|1934.2|0
1635954190000|2021-11-03 15:43:10|1934.8|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|0
1635954200000|2021-11-03 15:43:20|1934.4|1934.2|1934.4|1934|1934.6|1934.4|1934.4|1934|0
1635954210000|2021-11-03 15:43:30|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1933.8|1933.6|0
1635954220000|2021-11-03 15:43:40|1934.4|1934|1934.6|1934.2|1934.8|1934.6|1934.2|1934|0
1635954230000|2021-11-03 15:43:50|1934.4|1934|1934.6|1934.4|1934.6|1934.4|1934.4|1934|0
1635954240000|2021-11-03 15:44:00|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934|1933.8|0
1635954250000|2021-11-03 15:44:10|1934.2|1934.2|1934.2|1933.8|1934.4|1934.2|1934.2|1933.8|0
1635954260000|2021-11-03 15:44:20|1934|1933.6|1934|1933.6|1934|1933.8|1933.8|1933.4|0
1635954280000|2021-11-03 15:44:40|1934.2|1933.8|1934.4|1934.2|1934.4|1934.2|1934.2|1933.8|0
1635954290000|2021-11-03 15:44:50|1934.2|1934|1934.4|1934|1934.4|1934.2|1934|1933.8|0
1635954300000|2021-11-03 15:45:00|1934.2|1933.8|1934.2|1934|1934.4|1934.2|1934.2|1933.8|0
1635954310000|2021-11-03 15:45:10|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|0
1635954320000|2021-11-03 15:45:20|1934.2|1934.2|1933.6|1933.2|1934.4|1934.2|1933.6|1933.2|0
1635954340000|2021-11-03 15:45:40|1933.4|1933|1933.2|1933|1933.4|1933.2|1933.2|1933|0
1635954350000|2021-11-03 15:45:50|1933.4||1933.4||1933.4||1933.2||0
1635954360000|2021-11-03 15:46:00|1933.6|1933.2|1933.8|1933.4|1934|1933.6|1933.6|1933.2|0
1635954370000|2021-11-03 15:46:10|1933.6|1933.2|1933.2|1933|1933.6|1933.2|1933.2|1933|0
1635954380000|2021-11-03 15:46:20|1933|1932.8|1933.2|1933|1933.2|1933|1933|1932.8|0
1635954390000|2021-11-03 15:46:30|1933.4|1933.2|1933.8|1933.2|1933.8|1933.4|1933.4|1933.2|0
1635954400000|2021-11-03 15:46:40|1933.6|1933|1933.6|1933.4|1933.6|1933.4|1933.4|1933|0
1635954410000|2021-11-03 15:46:50|1933.4|1933.2|1933.6|1933.2|1933.8|1933.4|1933.4|1933|0
1635954420000|2021-11-03 15:47:00|1933.4|1933.4|1933.6|1933.4|1933.6|1933.4|1933.4|1933.4|0
1635954430000|2021-11-03 15:47:10|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1932.8|0
1635954450000|2021-11-03 15:47:30|1933.2|1933|1933.2|1932.8|1933.4|1933|1933|1932.8|0
1635954460000|2021-11-03 15:47:40|1933|1933|1933.4|1933|1933.4|1933|1933|1932.8|0
1635954470000|2021-11-03 15:47:50|1933.2|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.2|0
1635954480000|2021-11-03 15:48:00|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|0
1635954490000|2021-11-03 15:48:10|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|0
1635954510000|2021-11-03 15:48:30|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.8|1932.4|0
1635954520000|2021-11-03 15:48:40|1933.2|1932.8|1933.2|1932.8|1933.2|1933|1933.2|1932.8|0
1635954530000|2021-11-03 15:48:50|1933|1932.6|1933|1932.6|1933.2|1932.8|1932.6|1932.4|0
1635954540000|2021-11-03 15:49:00|1932.8|1932.4|1932.6|1932.4|1933|1932.6|1932.6|1932.4|0
1635954550000|2021-11-03 15:49:10|1932.8|1932.6|1932.8|1932.4|1932.8|1932.6|1932.8|1932.4|0
1635954560000|2021-11-03 15:49:20|1933|1932.6|1933.6|1933.2|1933.8|1933.4|1933|1932.6|0
1635954580000|2021-11-03 15:49:40|1933.8|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|0
1635954590000|2021-11-03 15:49:50|1934|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|0
1635954600000|2021-11-03 15:50:00|1933.8|1933.4|1933.8|1933.2|1933.8|1933.4|1933.6|1933.2|0
1635954610000|2021-11-03 15:50:10|1933.6|1933.4|1934|1933.6|1934|1933.6|1933.6|1933.4|0
1635954620000|2021-11-03 15:50:20|1933.8|1933.4|1933.6|1933.2|1934|1933.4|1933.4|1933.2|0
1635954630000|2021-11-03 15:50:30|1933.4|1933|1933.2|1932.8|1933.6|1933.2|1933.2|1932.8|0
1635954640000|2021-11-03 15:50:40|1933.4|1933|1933.8|1933.4|1934|1933.8|1933.4|1933|0
1635954650000|2021-11-03 15:50:50||1933.6||1933.6||1933.6||1933.6|0
1635954660000|2021-11-03 15:51:00|1933.6|1933.4|1933.8|1933.4|1934|1933.6|1933.6|1933.4|0
1635954670000|2021-11-03 15:51:10|1933.6|1933.6|1933.6|1933.2|1933.6|1933.6|1933.6|1933.2|0
1635954680000|2021-11-03 15:51:20|1933.4|1933|1933.2|1932.8|1933.6|1933.2|1933|1932.8|0
1635954690000|2021-11-03 15:51:30|1933|1932.6|1932.8|1932.4|1933|1932.8|1932.6|1932.2|0
1635954700000|2021-11-03 15:51:40|1932.6|1932.6|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|0
1635954710000|2021-11-03 15:51:50|1932.6|1932.2|1932.4|1932|1932.6|1932.2|1932.2|1932|0
1635954720000|2021-11-03 15:52:00|1932.2|1932.2|1932.8|1932.6|1933|1932.6|1932.2|1932.2|0
1635954730000|2021-11-03 15:52:10|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.4|0
1635954740000|2021-11-03 15:52:20|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1932.8|0
1635954750000|2021-11-03 15:52:30|1933.6|1933.2|1933.6|1933.2|1933.8|1933.4|1933.4|1933|0
1635954760000|2021-11-03 15:52:40|1933.4|1933.4|1933.8|1933.4|1933.8|1933.6|1933.4|1933.2|0
1635954770000|2021-11-03 15:52:50|1933.6||1933.8||1933.8||1933.6||0
1635954780000|2021-11-03 15:53:00|1933.6|1933.2|1933.8|1933.6|1933.8|1933.6|1933.6|1933.2|0
1635954790000|2021-11-03 15:53:10||1933.4||1933.4||1933.4||1933.4|0
1635954800000|2021-11-03 15:53:20|1933.6||1933.8||1933.8||1933.6||0
1635954810000|2021-11-03 15:53:30|1933.6|1933.6|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|0
1635954820000|2021-11-03 15:53:40|1934|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|0
1635954830000|2021-11-03 15:53:50||1933.4||1933.4||1933.6||1933.4|0
1635954840000|2021-11-03 15:54:00|1934|1933.6|1934.2|1934|1934.2|1934|1934|1933.6|0
1635954860000|2021-11-03 15:54:20|1934|1933.8|1933.8|1933.4|1934.2|1934|1933.4|1933|0
1635954870000|2021-11-03 15:54:30|1933.6|1933.2|1933.8|1933.6|1934|1933.6|1933.4|1933.2|0
1635954880000|2021-11-03 15:54:40|1933.6|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1635954890000|2021-11-03 15:54:50|1933.6|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.6|0
1635954900000|2021-11-03 15:55:00|1933.8||1934||1934||1933.8||0
1635954910000|2021-11-03 15:55:10||1933.8||1933.8||1933.8||1933.8|0
1635954930000|2021-11-03 15:55:30|1934.2|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|0
1635954940000|2021-11-03 15:55:40|1934.6|1934.4|1934.8|1934.4|1934.8|1934.6|1934.6|1934.4|0
1635954950000|2021-11-03 15:55:50|1934.6|1934.6|1934.6|1934.2|1935|1934.6|1934.6|1934.2|0
1635954960000|2021-11-03 15:56:00|1934.4|1934|1934.2|1933.8|1934.6|1934.2|1934|1933.6|0
1635954970000|2021-11-03 15:56:10|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1635954980000|2021-11-03 15:56:20|1933.8|1933.8|1934.2|1934|1934.2|1934|1933.8|1933.8|0
1635954990000|2021-11-03 15:56:30|1934.4|1933.8|1934.2|1933.8|1934.4|1933.8|1934|1933.6|0
1635955000000|2021-11-03 15:56:40|1934|1933.6|1934.2|1933.8|1934.2|1933.8|1934|1933.6|0
1635955010000|2021-11-03 15:56:50|1934|1933.6|1934.2|1933.8|1934.2|1934|1934|1933.6|0
1635955020000|2021-11-03 15:57:00|1934.4|1934|1935|1934.6|1935|1934.6|1934.4|1933.8|0
1635955030000|2021-11-03 15:57:10|1934.8|1934.4|1935|1934.6|1935|1934.6|1934.6|1934.2|0
1635955040000|2021-11-03 15:57:20|1934.8|1934.4|1934.8|1934.4|1934.8|1934.6|1934.4|1934.2|0
1635955050000|2021-11-03 15:57:30|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1635955060000|2021-11-03 15:57:40|1935.2|1934.8|1935.4|1935|1935.4|1935.2|1935.2|1934.8|0
1635955070000|2021-11-03 15:57:50|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.8|0
1635955080000|2021-11-03 15:58:00|1935|1934.6|1933.8|1933.4|1935|1934.6|1933.6|1933.2|0
1635955090000|2021-11-03 15:58:10|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|1933|1932.6|0
1635955100000|2021-11-03 15:58:20|1933.8|1933.4|1933.4|1933|1933.8|1933.6|1933.2|1933|0
1635955110000|2021-11-03 15:58:30|1933.2|1932.8|1933.2|1933|1933.6|1933.2|1933.2|1932.8|0
1635955120000|2021-11-03 15:58:40|1933.4|1932.8|1933|1932.8|1933.4|1932.8|1933|1932.6|0
1635955130000|2021-11-03 15:58:50|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1932.8|0
1635955140000|2021-11-03 15:59:00|1933.6|1933.2|1933.4|1933|1933.6|1933.2|1933|1932.6|0
1635955150000|2021-11-03 15:59:10|1933.2|1933.2|1933.8|1933.4|1933.8|1933.6|1933.2|1933.2|0
1635955160000|2021-11-03 15:59:20|1934|1933.6|1934.4|1934|1934.4|1934.2|1934|1933.6|0
1635955170000|2021-11-03 15:59:30|1934.2|1933.8|1934.8|1934.4|1935|1934.8|1934.2|1933.8|0
1635955180000|2021-11-03 15:59:40|1934.6|1934.2|1935.2|1934.8|1935.4|1935|1934.6|1934.2|0
1635955190000|2021-11-03 15:59:50|1935.4|1935|1935.2|1934.8|1935.6|1935.2|1935.2|1934.8|0
1635955200000|2021-11-03 16:00:00|1935|1934.6|1935.6|1935|1935.6|1935.4|1934.8|1934.6|0
1635955210000|2021-11-03 16:00:10|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935|0
1635955220000|2021-11-03 16:00:20|1935.4|1935|1935.8|1935.4|1936|1935.6|1935.2|1935|0
1635955230000|2021-11-03 16:00:30|1936|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1635955240000|2021-11-03 16:00:40|1936.2|1935.8|1936.2|1936|1936.6|1936.2|1936.2|1935.8|0
1635955250000|2021-11-03 16:00:50|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|0
1635955260000|2021-11-03 16:01:00|1936.6|1936|1936.6|1936.4|1936.6|1936.4|1936.6|1936|0
1635955270000|2021-11-03 16:01:10||1936.2||1936.2||1936.4||1936|0
1635955280000|2021-11-03 16:01:20|1936.8|1936.4|1936.6|1936.2|1936.8|1936.6|1936.6|1936.2|0
1635955290000|2021-11-03 16:01:30|1936.4|1936|1936|1935.4|1936.4|1936|1935.8|1935.4|0
1635955300000|2021-11-03 16:01:40|1935.8|1935.6|1935.8|1935.4|1936.2|1935.8|1935.8|1935.4|0
1635955310000|2021-11-03 16:01:50|1936|1935.6|1935.6|1935.2|1936|1935.6|1935.6|1935.2|0
1635955320000|2021-11-03 16:02:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|0
1635955330000|2021-11-03 16:02:10|1935.6|1935.6|1936|1935.6|1936|1935.8|1935.6|1935.6|0
1635955340000|2021-11-03 16:02:20|1936.2|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|0
1635955350000|2021-11-03 16:02:30|1936|1935.8|1936.2|1935.8|1936.2|1935.8|1936|1935.8|0
1635955360000|2021-11-03 16:02:40|1936.4|1936|1936.6|1936.4|1936.6|1936.4|1936.4|1935.8|0
1635955370000|2021-11-03 16:02:50|1936.8|1936.6|1937|1936.6|1937|1936.6|1936.6|1936.6|0
1635955380000|2021-11-03 16:03:00|1936.8|1936.4|1937|1936.6|1937|1936.6|1936.8|1936.4|0
1635955390000|2021-11-03 16:03:10|1937.2|1936.8|1937.4|1937|1937.6|1937.2|1937.2|1936.6|0
1635955410000|2021-11-03 16:03:30|1937.6|1937.2|1937|1936.8|1937.6|1937.2|1937|1936.8|0
1635955420000|2021-11-03 16:03:40|1937.2|1936.6|1936.6|1936.4|1937.2|1936.6|1936.6|1936.4|0
1635955430000|2021-11-03 16:03:50|1936.4|1936.2|1936.4|1936|1936.4|1936.2|1936.4|1936|0
1635955440000|2021-11-03 16:04:00|1936.6|1936.2|1936.8|1936.4|1937|1936.6|1936.6|1936.2|0
1635955450000|2021-11-03 16:04:10|1937|1936.6|1936.8|1936.4|1937|1936.6|1936.8|1936.4|0
1635955460000|2021-11-03 16:04:20|1936.6|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936.2|0
1635955470000|2021-11-03 16:04:30|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.2|1935.8|0
1635955480000|2021-11-03 16:04:40|1936.6|1936.2|1936.8|1936.6|1936.8|1936.6|1936.4|1936.2|0
1635955490000|2021-11-03 16:04:50|1937|1936.4|1936.6|1936.4|1937|1936.8|1936.6|1936.4|0
1635955500000|2021-11-03 16:05:00|1936.8|1936.6|1936.4|1936|1936.8|1936.6|1936.4|1936|0
1635955510000|2021-11-03 16:05:10|1936.2|1935.8|1936.6|1936|1936.6|1936.2|1936.2|1935.8|0
1635955520000|2021-11-03 16:05:20|1936.4|1935.8|1936.6|1936.2|1936.6|1936.2|1936|1935.6|0
1635955540000|2021-11-03 16:05:40|1936.8|1936.4|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|0
1635955550000|2021-11-03 16:05:50|1936.8|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|0
1635955560000|2021-11-03 16:06:00|1936.6|1936.6|1937|1936.6|1937|1936.8|1936.6|1936.6|0
1635955570000|2021-11-03 16:06:10|1937.2|1936.8|1937|1936.6|1937.6|1937.2|1937|1936.6|0
1635955580000|2021-11-03 16:06:20|1936.8|1936.8|1937.2|1936.8|1937.2|1937|1936.8|1936.8|0
1635955590000|2021-11-03 16:06:30|1937|1936.6|1937.2|1937|1937.4|1937.2|1936.8|1936.6|0
1635955600000|2021-11-03 16:06:40|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|0
1635955610000|2021-11-03 16:06:50|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|0
1635955620000|2021-11-03 16:07:00|1938|1937.6|1937.8|1937.4|1938|1937.8|1937.6|1937.4|0
1635955630000|2021-11-03 16:07:10|1938|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.4|0
1635955640000|2021-11-03 16:07:20|1938.2|1937.8|1938.4|1938|1938.4|1938|1938|1937.4|0
1635955650000|2021-11-03 16:07:30|1938.2|1937.8|1937.6|1937.2|1938.2|1937.8|1937.4|1937.2|0
1635955660000|2021-11-03 16:07:40|1937.4|1937|1937|1936.6|1937.4|1937|1937|1936.6|0
1635955670000|2021-11-03 16:07:50|1936.8|1936.4|1937|1936.6|1937.2|1936.8|1936.8|1936.4|0
1635955680000|2021-11-03 16:08:00|1936.8|1936.4|1937|1936.6|1937|1936.8|1936.6|1936.4|0
1635955690000|2021-11-03 16:08:10|1937.2|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.6|0
1635955700000|2021-11-03 16:08:20|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.4|0
1635955710000|2021-11-03 16:08:30||1936.8||1936.6||1936.8||1936.6|0
1635955720000|2021-11-03 16:08:40|1937.2|1936.8|1937.2|1936.8|1937.2|1937|1937.2|1936.6|0
1635955730000|2021-11-03 16:08:50|1937|1936.6|1937|1936.6|1937.2|1936.8|1937|1936.6|0
1635955740000|2021-11-03 16:09:00|1936.8|1936.4|1936.2|1935.8|1936.8|1936.4|1936|1935.6|0
1635955750000|2021-11-03 16:09:10|1936|1935.6|1936.2|1935.8|1936.2|1935.8|1936|1935.6|0
1635955760000|2021-11-03 16:09:20|1936.4|1936|1936.4|1935.8|1936.4|1936.2|1936.4|1935.8|0
1635955770000|2021-11-03 16:09:30|1936.6|1936|1936.6|1936.2|1936.6|1936.2|1936.4|1936|0
1635955780000|2021-11-03 16:09:40|1936.8|1936.4|1936.8|1936.6|1936.8|1936.6|1936.8|1936.4|0
1635955790000|2021-11-03 16:09:50|1937|1936.4|1937|1936.6|1937|1936.8|1936.6|1936.4|0
1635955800000|2021-11-03 16:10:00|1937.2|1936.8|1937.4|1937|1937.4|1937.2|1936.8|1936.6|0
1635955810000|2021-11-03 16:10:10|1937.2|1936.8|1937|1936.6|1937.2|1937|1936.8|1936.6|0
1635955820000|2021-11-03 16:10:20|1936.8|1936.4|1936.6|1936.2|1936.8|1936.4|1936.4|1936|0
1635955830000|2021-11-03 16:10:30|1936.4|1936.4|1936.4|1936|1936.8|1936.4|1936.4|1936|0
1635955840000|2021-11-03 16:10:40|1936.6|1936.2|1936.6|1936.2|1936.6|1936.4|1936.4|1936|0
1635955850000|2021-11-03 16:10:50|1936.4|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|0
1635955860000|2021-11-03 16:11:00|1936.6|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.2|0
1635955870000|2021-11-03 16:11:10|1936.6|1936.2|1936.6|1936.2|1936.8|1936.4|1936.6|1936.2|0
1635955880000|2021-11-03 16:11:20|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|0
1635955890000|2021-11-03 16:11:30|1937|1936.6|1936.8|1936.4|1937.2|1937|1936.6|1936.2|0
1635955900000|2021-11-03 16:11:40|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|0
1635955910000|2021-11-03 16:11:50|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|0
1635955920000|2021-11-03 16:12:00|1936.6|1936.2|1936.6|1936.4|1936.8|1936.4|1936.4|1936|0
1635955930000|2021-11-03 16:12:10|1936.8|1936.6|1936.4|1936.2|1936.8|1936.6|1936.4|1936.2|0
1635955940000|2021-11-03 16:12:20|1936.6|1936.4|1936.2|1935.8|1936.6|1936.4|1936|1935.6|0
1635955950000|2021-11-03 16:12:30|1936|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.4|260
1635955970000|2021-11-03 16:12:50|1935.8|1935.6|1936|1935.8|1936.2|1935.8|1935.8|1935.6|0
1635955980000|2021-11-03 16:13:00|1935.8|1935.6|1935.4|1935|1935.8|1935.6|1935.2|1935|0
1635955990000|2021-11-03 16:13:10|1935.2|1934.8|1935|1934.4|1935.2|1934.8|1934.8|1934.4|0
1635956000000|2021-11-03 16:13:20|1934.8|1934.6|1935|1934.6|1935|1934.8|1934.8|1934.6|0
1635956010000|2021-11-03 16:13:30|1934.8|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934.2|0
1635956020000|2021-11-03 16:13:40|1934.4|1934.2|1934.6|1934.4|1934.6|1934.4|1934.4|1934.2|0
1635956030000|2021-11-03 16:13:50|1934.8|1934.2|1934.2|1934|1934.8|1934.2|1934|1933.8|0
1635956040000|2021-11-03 16:14:00|1934.4|1933.8|1934.2|1934|1934.4|1934|1934|1933.8|0
1635956050000|2021-11-03 16:14:10|1934.4|1934.2|1934.8|1934.6|1935|1934.6|1934.4|1934.2|222
1635956060000|2021-11-03 16:14:20|1934.6|1934.4|1934.4|1934|1934.6|1934.4|1934.2|1934|0
1635956070000|2021-11-03 16:14:30|1934.2|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|0
1635956080000|2021-11-03 16:14:40|1934.6|1934.2|1934.8|1934.4|1935|1934.6|1934.6|1934|0
1635956090000|2021-11-03 16:14:50|1935|1934.8|1935.2|1935|1935.4|1935.2|1935|1934.4|0
1635956100000|2021-11-03 16:15:00|1935.4|1934.8|1935.4|1935|1935.4|1935|1935|1934.8|0
1635956110000|2021-11-03 16:15:10|1935.2|1935.2|1935|1934.8|1935.4|1935.2|1935|1934.8|0
1635956120000|2021-11-03 16:15:20|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|0
1635956130000|2021-11-03 16:15:30|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.4|0
1635956140000|2021-11-03 16:15:40|1935|1934.4|1934|1933.8|1935|1934.4|1934|1933.8|0
1635956150000|2021-11-03 16:15:50|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.8|0
1635956160000|2021-11-03 16:16:00|1934|1934|1934.2|1934|1934.2|1934|1934|1934|0
1635956170000|2021-11-03 16:16:10|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.8|0
1635956180000|2021-11-03 16:16:20|1934.2|1934|1934.2|1934|1934.4|1934|1934|1933.8|0
1635956190000|2021-11-03 16:16:30|1934.4|1934.2|1934.2|1933.8|1934.8|1934.4|1934.2|1933.8|0
1635956200000|2021-11-03 16:16:40|1934.4|1934|1934|1933.6|1934.4|1934|1933.8|1933.6|0
1635956210000|2021-11-03 16:16:50|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635956230000|2021-11-03 16:17:10|1933.4|1933.4|1934|1933.6|1934.2|1934|1933.4|1933.4|0
1635956240000|2021-11-03 16:17:20|1934.2|1933.8|1933.6|1933.2|1934.2|1933.8|1933.4|1933.2|0
1635956250000|2021-11-03 16:17:30|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635956260000|2021-11-03 16:17:40|1933.4|1933.4|1934|1933.6|1934|1933.8|1933.4|1933.2|0
1635956270000|2021-11-03 16:17:50|1934.2|1933.8|1934.4|1934.2|1934.4|1934.2|1934.2|1933.6|0
1635956280000|2021-11-03 16:18:00|1934.2|1934|1934.8|1934.4|1934.8|1934.4|1934.2|1934|0
1635956290000|2021-11-03 16:18:10|1935|1934.2|1934.8|1934.2|1935|1934.6|1934.6|1934.2|0
1635956300000|2021-11-03 16:18:20|1935|1934.4|1935|1934.8|1935.4|1935|1935|1934.2|0
1635956310000|2021-11-03 16:18:30|1934.8|1934.6|1934.2|1933.8|1934.8|1934.6|1934.2|1933.8|0
1635956320000|2021-11-03 16:18:40|1934.4|1934|1934.4|1934|1934.4|1934.2|1934.2|1934|0
1635956330000|2021-11-03 16:18:50|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|0
1635956340000|2021-11-03 16:19:00|1934.8|1934.4|1934.8|1934.2|1934.8|1934.4|1934.6|1934.2|0
1635956350000|2021-11-03 16:19:10|1934.6|1934.4|1934.6|1934.2|1934.8|1934.6|1934.6|1934.2|0
1635956360000|2021-11-03 16:19:20|1934.8|1934.4|1935.2|1934.6|1935.2|1935|1934.8|1934.2|0
1635956370000|2021-11-03 16:19:30|1935|1934.4|1934.4|1934.2|1935|1934.4|1934.4|1934.2|0
1635956380000|2021-11-03 16:19:40|1934.2|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|0
1635956390000|2021-11-03 16:19:50|1934.2|1934|1934.2|1934|1934.4|1934|1934.2|1934|0
1635956400000|2021-11-03 16:20:00|1934.4|1934.2|1934.8|1934.6|1934.8|1934.6|1934.2|1934.2|0
1635956410000|2021-11-03 16:20:10|1935|1934.4|1934.8|1934.4|1935|1934.6|1934.6|1934.4|0
1635956420000|2021-11-03 16:20:20|1934.6|1934.2|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|0
1635956430000|2021-11-03 16:20:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|0
1635956440000|2021-11-03 16:20:40|1934.4|1934.4|1934.8|1934.6|1934.8|1934.6|1934.4|1934.4|0
1635956450000|2021-11-03 16:20:50|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.6|0
1635956460000|2021-11-03 16:21:00|1935.2|1935|1934.6|1934.2|1935.2|1935|1934.4|1934.2|0
1635956470000|2021-11-03 16:21:10|1934.4|1934.4|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|0
1635956480000|2021-11-03 16:21:20|1934.4||1934.4||1934.4||1934.4||0
1635956490000|2021-11-03 16:21:30|1934.2|1934|1933.8|1933.6|1934.2|1934|1933.8|1933.6|193
1635956500000|2021-11-03 16:21:40|1934|1933.4|1933.4|1933.2|1934|1933.4|1933.4|1933.2|0
1635956510000|2021-11-03 16:21:50|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1635956520000|2021-11-03 16:22:00|1933.6|1933.2|1933.6|1933.4|1933.6|1933.4|1933.2|1933|0
1635956530000|2021-11-03 16:22:10|1933.4|1933.2|1933.2|1933|1933.6|1933.4|1933.2|1933|0
1635956540000|2021-11-03 16:22:20|1933|1932.8|1933|1932.6|1933.2|1932.8|1932.8|1932.6|0
1635956550000|2021-11-03 16:22:30|1932.8||1932.8||1932.8||1932.8||0
1635956560000|2021-11-03 16:22:40|1932.6|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|0
1635956570000|2021-11-03 16:22:50|1932.6|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|0
1635956580000|2021-11-03 16:23:00|1932.6|1932.6|1933.6|1933.2|1933.6|1933.2|1932.6|1932.4|0
1635956590000|2021-11-03 16:23:10|1933.4|1933|1933.2|1933|1933.4|1933.4|1933.2|1933|0
1635956600000|2021-11-03 16:23:20|1933|1932.8|1933|1932.6|1933|1932.8|1933|1932.6|0
1635956610000|2021-11-03 16:23:30|1932.8|1932.8|1933|1932.6|1933|1932.8|1932.8|1932.6|0
1635956620000|2021-11-03 16:23:40||1932.8||1932.8||1932.8||1932.8|0
1635956630000|2021-11-03 16:23:50|1933.2|1933|1933.2|1932.8|1933.2|1933|1933.2|1932.8|0
1635956640000|2021-11-03 16:24:00||1933||1932.8||1933||1932.8|0
1635956650000|2021-11-03 16:24:10|1933|1933|1933.2|1932.8|1933.2|1933|1933|1932.8|0
1635956660000|2021-11-03 16:24:20||1933||1932.8||1933||1932.8|0
1635956670000|2021-11-03 16:24:30|1933.4|1933|1933|1932.8|1933.4|1933.2|1933|1932.8|0
1635956680000|2021-11-03 16:24:40|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|0
1635956690000|2021-11-03 16:24:50|1933.4|1933.2|1933.8|1933.4|1933.8|1933.4|1933.4|1933.2|0
1635956700000|2021-11-03 16:25:00|1934|1933.6|1934|1933.6|1934.2|1933.8|1933.8|1933.6|0
1635956710000|2021-11-03 16:25:10|1933.8|1933.2|1933.8|1933.2|1934|1933.6|1933.6|1933.2|0
1635956720000|2021-11-03 16:25:20|1933.6|1933.4|1933.8|1933.2|1933.8|1933.6|1933.6|1933.2|0
1635956730000|2021-11-03 16:25:30|1933.6|1933.4|1933.2|1933|1934|1933.6|1933.2|1933|0
1635956740000|2021-11-03 16:25:40|1933|1932.8|1933|1932.8|1933.2|1932.8|1932.8|1932.6|0
1635956750000|2021-11-03 16:25:50|1933.2|1933|1933.2|1932.8|1933.2|1933|1933|1932.8|0
1635956760000|2021-11-03 16:26:00|1933|1933|1933|1932.8|1933.2|1933|1933|1932.8|0
1635956770000|2021-11-03 16:26:10|1933.2|1933|1933.2|1933|1933.2|1933|1933|1932.8|0
1635956780000|2021-11-03 16:26:20|1933.4|1933.2|1932.8|1932.6|1933.4|1933.2|1932.8|1932.6|0
1635956790000|2021-11-03 16:26:30|1933|1932.4|1932.6|1932.4|1933|1932.4|1932.6|1932.4|0
1635956800000|2021-11-03 16:26:40|1932.8|1932.6|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|0
1635956810000|2021-11-03 16:26:50|1932.6|1932.6|1933|1932.6|1933|1932.8|1932.6|1932.6|0
1635956820000|2021-11-03 16:27:00|1932.8|1932.8|1933.2|1933|1933.2|1933|1932.8|1932.8|0
1635956830000|2021-11-03 16:27:10|1933.4|1933.2|1933.4|1933|1933.4|1933.2|1933.2|1933|0
1635956840000|2021-11-03 16:27:20|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|0
1635956850000|2021-11-03 16:27:30|1933.8|1933.4|1933.8|1933.6|1934|1933.6|1933.6|1933.4|0
1635956860000|2021-11-03 16:27:40|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.4|1933.2|0
1635956870000|2021-11-03 16:27:50||1933.4||1933.2||1933.4||1933.2|0
1635956880000|2021-11-03 16:28:00|1933.8|1933.4|1933.2|1933|1933.8|1933.6|1933.2|1933|0
1635956890000|2021-11-03 16:28:10|1933|1932.8|1932.6|1932.4|1933|1932.8|1932.6|1932.4|0
1635956900000|2021-11-03 16:28:20|1932.8|1932.2|1933|1932.6|1933|1932.8|1932.8|1932.2|0
1635956910000|2021-11-03 16:28:30|1932.8|1932.8|1933|1932.6|1933.6|1933.2|1932.8|1932.6|0
1635956920000|2021-11-03 16:28:40|1933.2|1932.8|1933|1932.6|1933.2|1932.8|1932.8|1932.6|0
1635956930000|2021-11-03 16:28:50|1933.2|1932.8|1933.2|1933|1933.4|1933|1933|1932.8|0
1635956940000|2021-11-03 16:29:00|1933|1932.8|1934|1933.8|1934|1933.8|1933|1932.8|0
1635956950000|2021-11-03 16:29:10|1934.2|1933.6|1934|1933.8|1934.2|1933.8|1933.8|1933.4|0
1635956960000|2021-11-03 16:29:20|1934.2||1934.2||1934.4||1934||0
1635956970000|2021-11-03 16:29:30|1934.4|1934|1934.6|1934.2|1934.6|1934.4|1934.4|1934|0
1635956980000|2021-11-03 16:29:40|1934.8|1934.4|1934.4|1934.2|1934.8|1934.4|1934.4|1934|0
1635956990000|2021-11-03 16:29:50|1934.6|1934.4|1935|1934.4|1935|1934.6|1934.6|1934.2|0
1636012810000|2021-11-04 08:00:10|1936.8|1934.6|1937.4|1935.8|1938|1935.8|1936.8|1934.6|1142
1636012820000|2021-11-04 08:00:20|1938|1936.6|1944.2|1943|1944.2|1943|1938|1936.6|6367
1636012830000|2021-11-04 08:00:30|1943.2|1941.6|1944.4|1942.8|1945.2|1943.6|1942.4|1940.8|1540
1636012840000|2021-11-04 08:00:40|1945|1943|1944.8|1942.6|1945.2|1943.2|1944.8|1942.4|1158
1636012850000|2021-11-04 08:00:50|1945.4|1943|1945.8|1944.2|1945.8|1944.2|1944|1942.6|8895
1636012860000|2021-11-04 08:01:00|1946.2|1945.2|1946.2|1945.2|1947|1946|1945.8|1945|4628
1636012870000|2021-11-04 08:01:10|1946|1944.2|1945.6|1944.6|1946|1944.6|1945|1944|2211
1636012880000|2021-11-04 08:01:20|1946|1944.8|1945.2|1944|1946|1945|1945|1944|1433
1636012890000|2021-11-04 08:01:30|1945.4|1944.2|1945.6|1944.4|1945.6|1944.4|1945.4|1944.2|75
1636012900000|2021-11-04 08:01:40|1944|1943|1941.8|1940.2|1944.4|1943.6|1941.8|1940.2|1204
1636012910000|2021-11-04 08:01:50|1940.8|1939.4|1941.2|1939.4|1941.2|1939.6|1940.6|1939.4|723
1636012920000|2021-11-04 08:02:00|1940.6|1938.6|1939.8|1938.2|1940.6|1938.6|1939.8|1938.2|1553
1636012930000|2021-11-04 08:02:10|1939.6|1941|1941|1940|1942.6|1941|1939.6|1939.8|517
1636012940000|2021-11-04 08:02:20|1940.6|1940.2|1942.4|1941.2|1942.4|1941.2|1940.6|1939.6|612
1636012950000|2021-11-04 08:02:30|1942.8|1941|1943|1941.8|1943.2|1942.4|1942.2|1941|627
1636012960000|2021-11-04 08:02:40|1942.4|1941.4|1943.8|1942.4|1943.8|1942.4|1942.4|1941.4|1456
1636012970000|2021-11-04 08:02:50|1943.2|1941.8|1944.4|1943.2|1944.8|1943.2|1943.2|1941.8|138
1636012980000|2021-11-04 08:03:00|1944.2|1942.8|1943.6|1942.8|1944.2|1942.8|1943.6|1942.6|85
1636012990000|2021-11-04 08:03:10|1943.2|1942.2|1944|1943|1944|1943|1943|1942|2887
1636013000000|2021-11-04 08:03:20|1944.2|1942.8|1942|1940.8|1944.2|1942.8|1942|1940.8|1289
1636013010000|2021-11-04 08:03:30||1941||1941.2||1941.2||1941|300
1636013020000|2021-11-04 08:03:40|1941.6|1940.6|1941.6|1940|1941.8|1940.8|1941.2|1940|518
1636013030000|2021-11-04 08:03:50|1941.4|1940.8|1941.6|1940.6|1942|1940.8|1941.4|1940.6|250
1636013040000|2021-11-04 08:04:00|1942|1940.8|1942.2|1941.2|1942.4|1941.4|1941.6|1940.6|178
1636013050000|2021-11-04 08:04:10|1942|1941.4|1942.8|1941.4|1942.8|1941.4|1942|1940.8|880
1636013060000|2021-11-04 08:04:20|1942.6||1942.4||1942.6||1942.4||0
1636013070000|2021-11-04 08:04:30|1942.6|1941.6|1943.2|1942|1943.2|1942|1942.4|1941.6|70
1636013080000|2021-11-04 08:04:40|1942.8|1941.8|1942.2|1941.4|1943|1942|1942.2|1941.4|561
1636013090000|2021-11-04 08:04:50|1941.2|1940.8|1941.6|1940.6|1941.6|1941|1941.2|1940.2|491
1636013100000|2021-11-04 08:05:00|1941.8|1940.8|1941|1940|1941.8|1940.8|1941|1940|2256
1636013110000|2021-11-04 08:05:10|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|82
1636013120000|2021-11-04 08:05:20|1940.2|1939|1940.2|1939.2|1940.2|1939.2|1939.4|1938.4|265
1636013130000|2021-11-04 08:05:30|1940.4|1939.8|1941.2|1940.4|1941.2|1940.6|1940.4|1939.6|53
1636013140000|2021-11-04 08:05:40|1941.6|1940.2|1942.4|1941.2|1942.4|1941.2|1941.6|1940.2|8206
1636013150000|2021-11-04 08:05:50|1941.8|1940.6|1942.8|1941.6|1943|1941.6|1941.4|1940.2|1132
1636013160000|2021-11-04 08:06:00|1943|1942|1942.6|1941.6|1943|1942|1942.6|1941.6|1082
1636013170000|2021-11-04 08:06:10|1942.4|1941.4|1942.2|1941|1942.4|1941.4|1941.8|1941|1195
1636013180000|2021-11-04 08:06:20|1942|1940.6|1941.6|1940.6|1942|1940.6|1941.6|1940.6|0
1636013190000|2021-11-04 08:06:30|1942.2|1941|1942.2|1941|1942.4|1941.4|1942|1940.8|100
1636013200000|2021-11-04 08:06:40|1943|1942|1943|1942.2|1943.2|1942.4|1943|1942|730
1636013210000|2021-11-04 08:06:50|1942.6|1942|1942.8|1942|1942.8|1942|1942.6|1941.8|55
1636013220000|2021-11-04 08:07:00|1942.6|1941.6|1942|1941|1942.6|1941.6|1942|1941|4447
1636013230000|2021-11-04 08:07:10|1941.8|1940.4|1941.6|1940.6|1941.8|1940.6|1941.2|1940.2|643
1636013240000|2021-11-04 08:07:20|1941.8|1940.8|1942.2|1941.2|1942.6|1941.6|1941|1940.2|459
1636013250000|2021-11-04 08:07:30|1942|1941|1942.6|1941.6|1942.6|1941.6|1942|1940.8|0
1636013260000|2021-11-04 08:07:40|1942.8|1942|1942.8|1942|1943.2|1942.4|1942.8|1942|1214
1636013270000|2021-11-04 08:07:50|1942.6|1941.8|1942.6|1941.6|1942.6|1941.8|1942.2|1941.2|149
1636013280000|2021-11-04 08:08:00||1942||1942||1942||1942|300
1636013290000|2021-11-04 08:08:10|1942.8|1942.2|1943.2|1942.2|1943.2|1942.2|1942.8|1942.2|50
1636013300000|2021-11-04 08:08:20|1943|1942|1943.2|1942.6|1943.2|1942.6|1942.6|1942|657
1636013320000|2021-11-04 08:08:40|1944.6|1944|1944.6|1943.6|1945|1944.2|1944.6|1943.6|1137
1636013330000|2021-11-04 08:08:50|1945|1944|1944.8|1943.6|1945|1944|1944.6|1943.6|1758
1636013340000|2021-11-04 08:09:00|1944.6|1944|1944.2|1943.2|1944.6|1944|1944.2|1943.2|324
1636013350000|2021-11-04 08:09:10|1944.4|1943.4|1945.6|1944.4|1945.6|1944.4|1944.4|1943.4|758
1636013360000|2021-11-04 08:09:20|1945.4|1944.8|1945.6|1944.8|1946.2|1945.4|1945.4|1944.8|1030
1636013370000|2021-11-04 08:09:30|1946.2|1945.2|1946.8|1945.8|1947|1946.2|1946.2|1945.2|333
1636013380000|2021-11-04 08:09:40|1946.4|1945.6|1947.4|1946.8|1947.4|1946.8|1946.2|1945.6|1251
1636013390000|2021-11-04 08:09:50|1947.8|1946.6|1947.6|1946.6|1948|1947|1947.6|1946.6|1534
1636013400000|2021-11-04 08:10:00|1947.8|1947|1948.4|1947.6|1948.6|1947.8|1947.8|1947|4631
1636013410000|2021-11-04 08:10:10|1948.2|1947.2|1948.8|1947.6|1948.8|1947.6|1948.2|1947.2|460
1636013420000|2021-11-04 08:10:20|1949|1948|1949.8|1948.8|1949.8|1949.4|1948.8|1947.8|1122
1636013430000|2021-11-04 08:10:30|1949.4|1948.6|1949.6|1948.6|1949.6|1949|1949.4|1948.4|1547
1636013440000|2021-11-04 08:10:40|1950|1948.8|1949.6|1948.8|1950|1949.2|1948.6|1948|1493
1636013450000|2021-11-04 08:10:50|1949|1948.2|1949.8|1948.6|1949.8|1948.6|1949|1948.2|5090
1636013460000|2021-11-04 08:11:00|1950|1949|1950.2|1949.2|1950.2|1949.8|1949.8|1949|945
1636013470000|2021-11-04 08:11:10|1950|1949|1949.4|1948.6|1950|1949|1949|1948.2|971
1636013480000|2021-11-04 08:11:20|1949.2|1948.4|1948.8|1948|1949.2|1948.4|1948.4|1948|887
1636013490000|2021-11-04 08:11:30|1949.2|1948.2|1949.2|1948.4|1949.6|1948.6|1949.2|1948.2|254
1636013500000|2021-11-04 08:11:40|1949.4|1948.6|1949.2|1948.4|1949.4|1948.6|1949.2|1948.2|0
1636013510000|2021-11-04 08:11:50|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.2|1948.2|200
1636013520000|2021-11-04 08:12:00|1950|1949|1950|1949.2|1950|1949.2|1949.8|1949|139
1636013530000|2021-11-04 08:12:10|1949.8|1949|1949.2|1948.4|1949.8|1949|1949.2|1948.2|1006
1636013540000|2021-11-04 08:12:20|1949.4|1948.6|1947.4|1946.6|1949.4|1948.6|1947.4|1946.6|737
1636013550000|2021-11-04 08:12:30|1947.2|1946.4|1947.8|1947|1947.8|1947|1947.2|1946.4|339
1636013560000|2021-11-04 08:12:40|1947.6|1946.8|1947.6|1946.8|1947.8|1946.8|1947.2|1946.6|0
1636013570000|2021-11-04 08:12:50|1947.8|1947|1948|1947.4|1948.2|1947.4|1947.8|1947|328
1636013580000|2021-11-04 08:13:00|1947.6|1947.2|1947.8|1946.8|1947.8|1947.2|1947.6|1946.8|292
1636013590000|2021-11-04 08:13:10|1947|1946.6|1946.8|1946.2|1947.4|1946.6|1946.4|1945.8|492
1636013600000|2021-11-04 08:13:20|1947.2|1946.6|1947.4|1946.6|1947.6|1946.6|1947.2|1946.6|500
1636013610000|2021-11-04 08:13:30|1947.6|1946.8|1947.2|1946.6|1947.8|1947|1947|1946.2|130
1636013620000|2021-11-04 08:13:40|1947.8|1947|1947.4|1946.6|1947.8|1947|1947.4|1946.6|0
1636013630000|2021-11-04 08:13:50|1947.6|1946.8|1948|1947.2|1948|1947.2|1947.6|1946.8|915
1636013640000|2021-11-04 08:14:00|1949.2|1948.4|1948.4|1947.6|1949.2|1948.4|1948|1947.2|4608
1636013650000|2021-11-04 08:14:10|1948.2|1947.4|1948.4|1947.6|1948.4|1947.6|1948|1947.2|325
1636013660000|2021-11-04 08:14:20|1948|1947.4|1948.8|1948|1948.8|1948|1947.8|1947.4|973
1636013670000|2021-11-04 08:14:30|1948.4|1948.2|1948.6|1948|1949|1948.6|1948.4|1948|186
1636013680000|2021-11-04 08:14:40|1948.4|1948.2|1950|1949.4|1950|1949.4|1948.2|1948.2|3419
1636013690000|2021-11-04 08:14:50|1949.8|1949.2|1950.4|1949.6|1950.4|1950|1949.4|1949|10157
1636013700000|2021-11-04 08:15:00|1950.6|1949.8|1950.8|1950.4|1951.8|1951.2|1950.6|1949.8|21244
1636013710000|2021-11-04 08:15:10|1950.6|1950.6|1950.6|1950.4|1951.4|1950.8|1950.6|1950.4|1465
1636013720000|2021-11-04 08:15:20|1950.4|1950|1950.8|1950|1951|1950.4|1950.4|1950|2342
1636013730000|2021-11-04 08:15:30|1950.6|1950.2|1950.8|1950.2|1950.8|1950.4|1950.4|1949.8|2479
1636013740000|2021-11-04 08:15:40|1950.6|1950|1950.4|1950.2|1950.8|1950.2|1950.2|1949.8|3375
1636013750000|2021-11-04 08:15:50|1950.2|1950|1949.4|1949|1950.2|1950.2|1949.2|1949|3769
1636013760000|2021-11-04 08:16:00|1949.2|1949.2|1950|1949.4|1950|1949.8|1949.2|1949|2288
1636013770000|2021-11-04 08:16:10|1950.2|1949.6|1950.6|1949.6|1950.8|1950.2|1950|1949.6|634
1636013780000|2021-11-04 08:16:20|1950.4|1949.8|1950.4|1950|1950.6|1950|1950.4|1949.8|100
1636013790000|2021-11-04 08:16:30|1950.2|1949.8|1949.6|1949.2|1950.2|1949.8|1949|1948.6|790
1636013800000|2021-11-04 08:16:40|1949.4|1949|1950|1949.6|1950.2|1949.6|1949|1948.6|1732
1636013810000|2021-11-04 08:16:50|1949.8|1949.4|1950|1949.4|1950.6|1949.8|1949.8|1949.2|1300
1636013820000|2021-11-04 08:17:00|1949.8|1949.2|1950.6|1950.2|1950.6|1950.2|1949.4|1949.2|5995
1636013830000|2021-11-04 08:17:10|1950.4|1949.8|1950|1949.8|1950.6|1950.2|1949.4|1949.2|7963
1636013840000|2021-11-04 08:17:20|1950.2|1950|1949.8|1949.6|1950.8|1950.4|1949.8|1949.4|6279
1636013850000|2021-11-04 08:17:30|1949.6|1949.2|1948.8|1948.2|1949.8|1949.2|1948.2|1947.6|1253
1636013860000|2021-11-04 08:17:40|1949|1948.4|1948.8|1948.2|1949.6|1949.2|1948.8|1948.2|1790
1636013870000|2021-11-04 08:17:50|1948.6|1948.4|1949.8|1949.4|1950|1949.4|1948.6|1948|15941
1636013880000|2021-11-04 08:18:00|1949.6|1949|1949.4|1949|1950|1949.4|1949.2|1949|4020
1636013890000|2021-11-04 08:18:10|1949.6|1949.2|1949.8|1949.2|1950|1949.2|1949.6|1949|2585
1636013900000|2021-11-04 08:18:20|1949.6|1949|1949.4|1948.8|1949.8|1949|1949|1948.4|3555
1636013910000|2021-11-04 08:18:30|1949.2|1949|1950.4|1950|1950.4|1950.2|1949.2|1948.6|25026
1636013920000|2021-11-04 08:18:40|1950.6|1950.2|1950.4|1949.6|1951|1950.6|1950|1949.6|10527
1636013930000|2021-11-04 08:18:50|1950.6|1949.8|1951|1950.6|1951|1950.6|1950.2|1949.8|1496
1636013940000|2021-11-04 08:19:00|1950.8|1950.8|1950.6|1950.2|1951.4|1951.2|1950.4|1950|16487
1636013950000|2021-11-04 08:19:10|1950.4|1950|1948.6|1948|1950.6|1950.2|1948.6|1948|9143
1636013960000|2021-11-04 08:19:20|1948.8|1948.2|1949.6|1949.4|1949.8|1949.4|1948.6|1948.2|11486
1636013970000|2021-11-04 08:19:30|1949.4|1949.2|1949|1948.6|1950.6|1950|1949|1948.6|6954
1636013980000|2021-11-04 08:19:40|1949.2|1948.8|1950|1949.4|1950.4|1949.8|1949|1948.8|4535
1636013990000|2021-11-04 08:19:50|1949.8|1949.2|1949.8|1949.4|1950.2|1949.8|1949.6|1949|16722
1636014000000|2021-11-04 08:20:00|1949.6|1949.2|1949.8|1949.4|1950|1949.8|1948.8|1948.4|10759
1636014010000|2021-11-04 08:20:10|1950|1949.6|1950.6|1950.2|1950.6|1950.2|1949.8|1949.6|289
1636014020000|2021-11-04 08:20:20|1950.4|1950|1950.4|1950.2|1950.8|1950.6|1950.2|1950|15875
1636014030000|2021-11-04 08:20:30|1950.2|1950|1949.8|1949.2|1950.4|1950.2|1949.6|1949.2|7200
1636014040000|2021-11-04 08:20:40|1949.6|1949.4|1949.8|1949.2|1950|1949.4|1949.6|1949.2|14
1636014050000|2021-11-04 08:20:50|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.4|1949|1781
1636014060000|2021-11-04 08:21:00|1950|1949.6|1949.2|1948.6|1950|1949.8|1949.2|1948.6|7840
1636014070000|2021-11-04 08:21:10|1949|1948.8|1949.6|1948.8|1949.6|1949.2|1948.8|1948.2|957
1636014080000|2021-11-04 08:21:20|1949.8|1949|1949.4|1949|1950|1949.6|1949.4|1949|3077
1636014090000|2021-11-04 08:21:30|1949.6|1949.2|1948.8|1948.4|1949.8|1949.4|1948.4|1948|9390
1636014100000|2021-11-04 08:21:40|1948.6|1947.8|1948|1947.2|1948.8|1948.2|1947.8|1947.2|5532
1636014110000|2021-11-04 08:21:50|1947.8|1947.4|1948|1947.4|1948|1947.4|1947|1946.6|2452
1636014120000|2021-11-04 08:22:00|1948.2|1947.6|1948.6|1948|1948.6|1948.2|1948|1947.6|8902
1636014130000|2021-11-04 08:22:10|1948|1947.8|1949|1948.6|1949.4|1949|1948|1947.6|6348
1636014140000|2021-11-04 08:22:20|1949.2|1948.8|1950|1949.6|1950|1949.8|1949.2|1948.8|3056
1636014150000|2021-11-04 08:22:30|1950.2|1949.8|1950.6|1950.4|1950.8|1950.4|1950.2|1949.8|16173
1636014160000|2021-11-04 08:22:40|1950.8|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|746
1636014170000|2021-11-04 08:22:50|1950.6|1949.4|1950.2|1949.6|1950.6|1949.8|1949.4|1949.2|20253
1636014180000|2021-11-04 08:23:00|1950|1950|1948.8|1948.4|1950.6|1950|1948.8|1948.4|2739
1636014190000|2021-11-04 08:23:10|1949|1948.6|1949|1948.6|1949.8|1949.4|1949|1948.4|13622
1636014200000|2021-11-04 08:23:20|1948.8|1948.4|1948.6|1948.2|1949|1948.4|1947.8|1947.2|4948
1636014210000|2021-11-04 08:23:30|1948.8|1948.4|1949.2|1948.8|1949.6|1949.2|1948.6|1948.4|3168
1636014220000|2021-11-04 08:23:40||1949||1948.6||1949||1948.4|558
1636014230000|2021-11-04 08:23:50|1949.4|1948.8|1948.6|1948.2|1949.4|1949|1948.6|1948.2|4151
1636014240000|2021-11-04 08:24:00|1948.8|1948.4|1948.8|1948.2|1949|1948.6|1948.6|1948.2|1566
1636014250000|2021-11-04 08:24:10|1949|1948.4|1948.6|1948.2|1949|1948.6|1948|1947.4|3654
1636014260000|2021-11-04 08:24:20|1948.4|1948|1948.6|1948.2|1948.8|1948.4|1948.2|1947.8|1694
1636014270000|2021-11-04 08:24:30|1948.8|1948.4|1948.6|1948|1948.8|1948.4|1948.6|1948|444
1636014280000|2021-11-04 08:24:40|1948.4|1947.8|1948.8|1948.4|1949|1948.6|1948|1947.6|581
1636014290000|2021-11-04 08:24:50|1949|1948.6|1949|1948.4|1949|1948.6|1948.8|1948.4|0
1636014300000|2021-11-04 08:25:00|1948.8|1948.6|1949|1948.4|1949.2|1948.6|1948.6|1948.4|2753
1636014310000|2021-11-04 08:25:10|1948.8|1948.6|1948.6|1948.2|1949.2|1948.6|1948.4|1948.2|1748
1636014320000|2021-11-04 08:25:20|1948.4|1948|1948.2|1947.6|1948.4|1948|1948.2|1947.6|44
1636014330000|2021-11-04 08:25:30|1948.4|1947.8|1948.8|1948.2|1949.2|1948.8|1948|1947.6|7298
1636014340000|2021-11-04 08:25:40|1948.6|1948|1949.2|1948.8|1949.2|1948.8|1948.2|1948|2156
1636014350000|2021-11-04 08:25:50|1949|1949|1949.2|1948.8|1949.2|1949|1949|1948.6|1633
1636014360000|2021-11-04 08:26:00|1949.4|1948.6|1949.4|1949|1949.4|1949.2|1949.4|1948.6|780
1636014370000|2021-11-04 08:26:10|1949.2|1948.8|1949.2|1949|1949.8|1949.4|1949.2|1948.6|140
1636014380000|2021-11-04 08:26:20|1949.4|1949.2|1950.4|1949.8|1950.4|1950|1949.4|1949.2|587
1636014390000|2021-11-04 08:26:30|1950.2|1949.6|1950.2|1949.8|1950.2|1950|1949.8|1949.4|2469
1636014400000|2021-11-04 08:26:40|1950|1949.6|1950.2|1950|1950.4|1950|1950|1949.6|750
1636014410000|2021-11-04 08:26:50|1950.4|1949.8|1950|1949.6|1950.4|1949.8|1949.8|1949.6|1423
1636014420000|2021-11-04 08:27:00|1949.8|1949.4|1950.4|1950|1950.8|1950.4|1949.6|1949|7302
1636014430000|2021-11-04 08:27:10|1950.2|1950.2|1950.2|1949.8|1950.2|1950.2|1950|1949.6|2191
1636014440000|2021-11-04 08:27:20|1950.4|1950|1949.8|1949.4|1950.6|1950.2|1949.8|1949.2|931
1636014450000|2021-11-04 08:27:30|1949.6|1949.2|1948.8|1948.4|1949.6|1949.4|1948.8|1948.4|1027
1636014460000|2021-11-04 08:27:40|1949|1948.6|1949.2|1948.8|1949.2|1949|1948.6|1948.4|911
1636014470000|2021-11-04 08:27:50|1949|1948.6|1948.2|1947.8|1949|1948.6|1948|1947.2|6308
1636014480000|2021-11-04 08:28:00|1948.4|1948|1948.2|1948|1948.6|1948.2|1948.2|1948|0
1636014490000|2021-11-04 08:28:10|1948|1947.8|1947.6|1947.2|1948|1947.8|1947.6|1947|1408
1636014500000|2021-11-04 08:28:20|1947.8|1947.4|1948.2|1947.6|1948.4|1948|1947.8|1947.4|2244
1636014510000|2021-11-04 08:28:30|1948|1947.4|1947|1946.6|1948|1947.6|1946.8|1946.6|3057
1636014520000|2021-11-04 08:28:40|1947.2|1946.4|1947.8|1947.2|1947.8|1947.4|1947|1946.2|1724
1636014530000|2021-11-04 08:28:50|1947.6|1947|1947.8|1947.2|1947.8|1947.4|1947.4|1947|1412
1636014540000|2021-11-04 08:29:00|1947.6|1947|1947.2|1946.8|1947.6|1947.2|1947|1946.6|800
1636014550000|2021-11-04 08:29:10|1947.4|1947|1947.2|1946.6|1947.4|1947|1946.8|1946.4|1476
1636014560000|2021-11-04 08:29:20|1947|1946.4|1946.6|1946.2|1947.2|1946.8|1946.4|1946|6322
1636014570000|2021-11-04 08:29:30|1946.8|1946.4|1947|1946.8|1947.4|1946.8|1946.8|1946.2|4793
1636014580000|2021-11-04 08:29:40|1947.2|1947|1947.4|1947|1947.6|1947.2|1947.2|1946.8|996
1636014590000|2021-11-04 08:29:50|1947.2|1946.8|1947|1946.8|1947.6|1947.2|1947|1946.8|803
1636014600000|2021-11-04 08:30:00|1947.2|1946.6|1947.4|1947.2|1947.6|1947.4|1946.8|1946.6|6755
1636014610000|2021-11-04 08:30:10|1947.6|1947.4|1947.8|1947.4|1948.4|1947.8|1947.6|1947.2|6348
1636014620000|2021-11-04 08:30:20|1948|1947.6|1947.2|1946.8|1948.6|1948.2|1947.2|1946.8|6722
1636014630000|2021-11-04 08:30:30|1947.4|1946.6|1947|1946.8|1947.6|1947|1947|1946.6|103
1636014640000|2021-11-04 08:30:40|1946.8|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.4|1560
1636014650000|2021-11-04 08:30:50|1946.8|1946.4|1947|1946.6|1947.2|1947|1946.8|1946.4|4431
1636014660000|2021-11-04 08:31:00|1947.2|1946.8|1947.4|1947|1948|1947.8|1947|1946.6|12271
1636014670000|2021-11-04 08:31:10|1947.6|1947.2|1948|1947.6|1948|1947.8|1947.6|1947.2|254
1636014680000|2021-11-04 08:31:20|1948.2|1947.8|1948.6|1948.2|1948.8|1948.4|1948.2|1947.8|1303
1636014690000|2021-11-04 08:31:30|1948.8|1948.4|1948.8|1948.2|1949|1948.8|1948.6|1948.2|1650
1636014700000|2021-11-04 08:31:40|1949|1948.4|1949.6|1949|1949.6|1949.2|1949|1948.2|5638
1636014710000|2021-11-04 08:31:50|1949.8|1949.2|1950|1949.8|1950|1949.8|1949.8|1949.2|550
1636014720000|2021-11-04 08:32:00|1950.2|1950|1950.2|1949.8|1950.4|1950|1950.2|1949.8|8128
1636014730000|2021-11-04 08:32:10|1950.4|1950|1950.6|1950.2|1950.8|1950.4|1950.2|1950|530
1636014740000|2021-11-04 08:32:20|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1949.8|322
1636014750000|2021-11-04 08:32:30|1950.4|1950|1950.2|1949.6|1950.4|1950|1949.6|1949|2394
1636014760000|2021-11-04 08:32:40|1950|1949.8|1950.6|1950.2|1950.6|1950.2|1950|1949.8|0
1636014770000|2021-11-04 08:32:50|1950.4|1950|1950.8|1950.6|1950.8|1950.6|1950.4|1950|1176
1636014780000|2021-11-04 08:33:00|1951|1950.4|1951.6|1951.2|1951.6|1951.4|1951|1950.4|25226
1636014790000|2021-11-04 08:33:10|1951.2|1951|1951.6|1951|1951.6|1951|1951|1950.6|1723
1636014800000|2021-11-04 08:33:20|1951.8|1951.2|1952.2|1951.6|1952.4|1952.2|1951.8|1951.2|35296
1636014810000|2021-11-04 08:33:30|1952|1951.4|1952|1951.4|1952|1951.6|1952|1951.2|0
1636014820000|2021-11-04 08:33:40|1951.8|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.4|605
1636014830000|2021-11-04 08:33:50|1952.6|1952|1952.6|1952.2|1952.6|1952.2|1952.6|1952|149
1636014840000|2021-11-04 08:34:00|1952.4|1952|1952.8|1952.2|1952.8|1952.4|1952.2|1951.8|4166
1636014850000|2021-11-04 08:34:10|1952.6|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952|714
1636014860000|2021-11-04 08:34:20|1952.4|1952|1952.4|1951.8|1952.6|1952.2|1952.4|1951.8|922
1636014870000|2021-11-04 08:34:30|1952.2|1951.6|1952.6|1952.2|1952.6|1952.2|1952|1951.4|2645
1636014880000|2021-11-04 08:34:40|1952.8|1952.4|1951.6|1951.2|1952.8|1952.6|1951.6|1951.2|3147
1636014890000|2021-11-04 08:34:50|1951.8|1951.4|1952|1951.4|1952|1951.8|1951.8|1951.4|1200
1636014900000|2021-11-04 08:35:00|1951.8|1951.6|1951.4|1950.8|1951.8|1951.6|1951.2|1950.8|2155
1636014910000|2021-11-04 08:35:10|1951.6|1951|1952|1951.6|1952.2|1951.8|1951.6|1951|556
1636014920000|2021-11-04 08:35:20|1951.8|1951.4|1951.6|1951.2|1952|1951.4|1951.2|1950.8|807
1636014930000|2021-11-04 08:35:30|1951.8|1951|1952|1951.4|1952|1951.6|1951.4|1951|5515
1636014940000|2021-11-04 08:35:40|1951.8|1951.6|1951.8|1951.2|1952|1951.8|1951.8|1951.2|3935
1636014950000|2021-11-04 08:35:50|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1950.8|292
1636014960000|2021-11-04 08:36:00|1951.8|1951.4|1952.4|1952.2|1952.4|1952.2|1951.8|1951.2|2953
1636014970000|2021-11-04 08:36:10|1952.6|1952.4|1952|1951.8|1952.8|1952.4|1952|1951.8|4852
1636014980000|2021-11-04 08:36:20|1951.8|1951.6|1952.4|1952|1952.6|1952.2|1951.8|1951.4|2592
1636014990000|2021-11-04 08:36:30|1952.2|1951.8|1952.4|1952|1952.4|1952.2|1952.2|1951.8|1053
1636015000000|2021-11-04 08:36:40|1952.6|1952.2|1952.6|1952.2|1952.8|1952.2|1952.2|1951.8|588
1636015010000|2021-11-04 08:36:50|1952.4|1952.4|1952.4|1952|1952.4|1952.4|1952.4|1952|522
1636015020000|2021-11-04 08:37:00|1952.6|1952.2|1952.2|1951.8|1952.6|1952.2|1952.2|1951.8|2055
1636015030000|2021-11-04 08:37:10|1952|1952|1953|1952.6|1953|1952.6|1952|1951.6|4471
1636015040000|2021-11-04 08:37:20|1953.2|1952.8|1953.4|1953|1953.6|1953|1953|1952.8|5708
1636015050000|2021-11-04 08:37:30|1953.2|1953.2|1953.4|1953.2|1953.4|1953.2|1953.2|1952.8|0
1636015060000|2021-11-04 08:37:40|1953.2|1953|1953.4|1953|1953.6|1953.2|1953|1952.4|2682
1636015070000|2021-11-04 08:37:50|1953.6|1953.2|1953.4|1953|1953.8|1953.4|1953.4|1953|4125
1636015080000|2021-11-04 08:38:00|1953.2|1952.8|1953|1952.4|1953.2|1952.8|1952.6|1952|4865
1636015090000|2021-11-04 08:38:10|1953.2|1952.2|1953.2|1952.4|1953.2|1953|1953.2|1952.2|1211
1636015100000|2021-11-04 08:38:20|1953|1952.2|1952.6|1952.4|1953|1952.4|1952.4|1952|360
1636015110000|2021-11-04 08:38:30|1952.4|1952.2|1953.2|1952.6|1953.2|1952.6|1952.4|1952|2060
1636015120000|2021-11-04 08:38:40|1953|1952.2|1953.2|1953|1953.2|1953|1952.4|1952.2|5237
1636015130000|2021-11-04 08:38:50|1953|1952.8|1952.2|1952|1953|1952.8|1952.2|1952|551
1636015140000|2021-11-04 08:39:00|1952.4|1951.8|1952.6|1952.2|1952.8|1952.4|1952.2|1951.6|2267
1636015150000|2021-11-04 08:39:10|1952.4|1951.8|1952.8|1952.4|1953|1952.6|1952.4|1951.8|1298
1636015160000|2021-11-04 08:39:20|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|200
1636015170000|2021-11-04 08:39:30|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.4|1198
1636015180000|2021-11-04 08:39:40|1953.2|1953|1953.4|1953|1953.4|1953|1953.2|1953|221
1636015190000|2021-11-04 08:39:50|1953.6|1953.2|1954|1953.6|1954|1953.6|1953.4|1953.2|2559
1636015200000|2021-11-04 08:40:00|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953|670
1636015220000|2021-11-04 08:40:20|1953.4|1953|1953.4|1953|1953.4|1953|1953|1952.6|2147
1636015230000|2021-11-04 08:40:30|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.6|680
1636015240000|2021-11-04 08:40:40|1953.2|1952.8|1953.2|1952.6|1953.2|1952.8|1953.2|1952.6|650
1636015250000|2021-11-04 08:40:50|1953|1952.8|1953.2|1953|1953.4|1953|1952.8|1952.6|1730
1636015260000|2021-11-04 08:41:00|1953.4|1953.2|1953|1952.6|1953.6|1953.2|1953|1952.6|4660
1636015270000|2021-11-04 08:41:10|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952|100
1636015280000|2021-11-04 08:41:20|1952.8|1952.4|1952.2|1952|1952.8|1952.4|1952.2|1952|1992
1636015290000|2021-11-04 08:41:30|1952.4|1952.2|1953|1952.6|1953.2|1952.6|1952.4|1952.2|113
1636015300000|2021-11-04 08:41:40|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|7
1636015310000|2021-11-04 08:41:50|1953.6|1953.2|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|897
1636015320000|2021-11-04 08:42:00|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953|1952.8|1996
1636015330000|2021-11-04 08:42:10|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|2091
1636015340000|2021-11-04 08:42:20|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|103
1636015350000|2021-11-04 08:42:30|1954|1953.8|1954.6|1954.2|1954.6|1954.4|1954|1953.6|4581
1636015360000|2021-11-04 08:42:40|1954.8|1954.4|1955.4|1955.2|1955.4|1955.2|1954.8|1954.4|7895
1636015370000|2021-11-04 08:42:50|1955.2|1955|1955|1954.6|1955.2|1955|1955|1954.6|600
1636015380000|2021-11-04 08:43:00|1955.2|1955|1955.8|1955.4|1955.8|1955.4|1955.2|1955|5383
1636015390000|2021-11-04 08:43:10|1955.6|1955.2|1956|1955.8|1956|1955.8|1955.4|1955|1815
1636015400000|2021-11-04 08:43:20|1955.8|1955.6|1955.6|1955.2|1956|1955.6|1955.6|1955|542
1636015410000|2021-11-04 08:43:30|1955.8|1955.4|1955.4|1954.6|1956|1955.6|1955|1954.6|2835
1636015420000|2021-11-04 08:43:40|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1955|1954.4|0
1636015430000|2021-11-04 08:43:50|1954.8|1954.4|1954.8|1954.4|1955|1954.6|1954.8|1954.4|1183
1636015440000|2021-11-04 08:44:00|1954.6|1954.6|1954.4|1954|1954.8|1954.6|1953.8|1953.6|5588
1636015450000|2021-11-04 08:44:10|1954.2|1953.8|1955.2|1954.6|1955.2|1955|1954|1953.4|45187
1636015460000|2021-11-04 08:44:20|1955|1954.8|1955.6|1955.2|1955.8|1955.4|1955|1954.8|2501
1636015470000|2021-11-04 08:44:30|1955.4|1955|1955|1954.8|1955.4|1955|1954.6|1954.4|3072
1636015480000|2021-11-04 08:44:40|1955.2|1955|1955.6|1955.2|1955.8|1955.4|1955.2|1955|2862
1636015490000|2021-11-04 08:44:50||1955.4||1955.2||1955.4||1955|6373
1636015500000|2021-11-04 08:45:00|1955.4|1955|1955|1954.8|1955.6|1955.2|1955|1954.6|4820
1636015510000|2021-11-04 08:45:10|1955.2|1955|1956.4|1956|1956.6|1956.2|1955.2|1955|37190
1636015520000|2021-11-04 08:45:20||1955.8||1956.2||1956.2||1955.8|136
1636015530000|2021-11-04 08:45:30|1956.6|1956.4|1956.8|1956.2|1956.8|1956.6|1956.2|1955.8|7779
1636015540000|2021-11-04 08:45:40|1956.6||1956.6||1956.6||1956.6||0
1636015560000|2021-11-04 08:46:00|1956.4|1956|1956.6|1956.2|1956.6|1956.4|1956.2|1956|2106
1636015570000|2021-11-04 08:46:10|1956.8|1956.4|1957.2|1957|1957.6|1957|1956.8|1956.4|4443
1636015580000|2021-11-04 08:46:20|1957|1956.8|1956.4|1956|1957.4|1957|1956.4|1956|1532
1636015590000|2021-11-04 08:46:30|1956.8|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|9764
1636015600000|2021-11-04 08:46:40|1957|1956.6|1956.4|1956|1957.2|1956.8|1956.4|1956|1503
1636015610000|2021-11-04 08:46:50|1956.6|1956.2|1956|1955.8|1956.8|1956.2|1955.8|1955.4|2388
1636015620000|2021-11-04 08:47:00|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.2|1954.8|1416
1636015630000|2021-11-04 08:47:10|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.8|1955.2|500
1636015640000|2021-11-04 08:47:20|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.2|1954.8|393
1636015650000|2021-11-04 08:47:30|1955.6|1955.2|1956|1955.6|1956|1955.6|1955.4|1955.2|2577
1636015660000|2021-11-04 08:47:40|1955.8|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.2|53
1636015670000|2021-11-04 08:47:50|1955.8|1955.2|1955.2|1955|1955.8|1955.6|1955|1954.4|15226
1636015680000|2021-11-04 08:48:00|1955.4|1955.2|1956.4|1956|1956.4|1956|1955.4|1955.2|1834
1636015690000|2021-11-04 08:48:10|1956.6|1956.2|1956.8|1956.2|1956.8|1956.6|1956.4|1956|11080
1636015700000|2021-11-04 08:48:20|1956.6|1956.4|1956.4|1956|1956.8|1956.6|1956.4|1956|5040
1636015710000|2021-11-04 08:48:30|1956.6|1956.2|1956.4|1955.8|1956.8|1956.6|1956.4|1955.8|8762
1636015720000|2021-11-04 08:48:40|1956.2|1955.6|1955.6|1955.2|1956.2|1955.8|1955.6|1955.2|2932
1636015730000|2021-11-04 08:48:50|1955.8|1955.4|1955.4|1955|1955.8|1955.6|1955.2|1954.8|11100
1636015740000|2021-11-04 08:49:00|1955.6|1954.8|1955.4|1955|1956|1955.6|1955.2|1954.8|14051
1636015750000|2021-11-04 08:49:10|1955.2|1954.8|1954.8|1954.4|1955.6|1955.2|1954.8|1954.4|5622
1636015760000|2021-11-04 08:49:20|1955|1954.6|1955|1954.8|1955.2|1955|1954.6|1954.4|1779
1636015770000|2021-11-04 08:49:30|1955.2|1955|1955.8|1955.4|1955.8|1955.4|1955.2|1955|1650
1636015780000|2021-11-04 08:49:40|1956|1955.6|1956.6|1956.2|1956.8|1956.4|1955.6|1955.2|18062
1636015790000|2021-11-04 08:49:50|1956.4|1956|1956.6|1956.2|1956.8|1956.4|1956.4|1956|1462
1636015800000|2021-11-04 08:50:00|1956.4|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|1700
1636015810000|2021-11-04 08:50:10|1956.2|1955.8|1955.6|1955.2|1956.4|1956|1955.6|1955.2|3373
1636015820000|2021-11-04 08:50:20|1955.8|1955.4|1956.4|1956.2|1956.6|1956.2|1955.8|1955.4|2608
1636015830000|2021-11-04 08:50:30||1956||1956.2||1956.2||1956|792
1636015840000|2021-11-04 08:50:40|1956.6|1956.4|1957.2|1956.8|1957.2|1957|1956.6|1956.4|7350
1636015850000|2021-11-04 08:50:50|1957.4|1957|1957.4|1956.8|1957.4|1957.2|1956.8|1956.6|4428
1636015860000|2021-11-04 08:51:00|1957.2|1957|1956.8|1956.6|1957.4|1957.2|1956.4|1956.2|5885
1636015870000|2021-11-04 08:51:10|1957|1956.4|1957.2|1956.8|1957.2|1957|1956.8|1956.4|3530
1636015880000|2021-11-04 08:51:20|1957.4|1957|1957.6|1957.2|1957.8|1957.4|1957.4|1957|3277
1636015890000|2021-11-04 08:51:30|1957.4|1957|1957|1956.6|1957.4|1957.2|1957|1956.6|2838
1636015900000|2021-11-04 08:51:40|1956.8|1956.8|1957.4|1956.6|1957.4|1957|1956.8|1956.6|2193
1636015910000|2021-11-04 08:51:50|1957|1956.8|1957.4|1956.8|1957.4|1957.2|1956.8|1956.8|3908
1636015920000|2021-11-04 08:52:00|1957.2|1957|1957|1956.6|1957.2|1957|1957|1956.6|2442
1636015930000|2021-11-04 08:52:10|1957.2|1956.8|1957.4|1957|1957.4|1957.2|1957.2|1956.8|3367
1636015940000|2021-11-04 08:52:20|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.4|1957.2|1995
1636015950000|2021-11-04 08:52:30||1957.4||1957.2||1957.4||1957.2|8
1636015960000|2021-11-04 08:52:40|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|7027
1636015970000|2021-11-04 08:52:50|1957.8|1957.4|1957.4|1956.8|1957.8|1957.4|1957.4|1956.8|974
1636015980000|2021-11-04 08:53:00|1957.6|1957|1957.8|1957.6|1958|1957.8|1957.6|1957|3581
1636015990000|2021-11-04 08:53:10||1957.4||1957.6||1957.6||1957.4|0
1636016000000|2021-11-04 08:53:20|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.6|1218
1636016010000|2021-11-04 08:53:30|1958.2|1958|1958.2|1957.8|1958.6|1958.2|1958.2|1957.6|10077
1636016020000|2021-11-04 08:53:40|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.4|125
1636016030000|2021-11-04 08:53:50|1958|1957.6|1957.6|1957.2|1958|1957.8|1957.6|1957.2|1422
1636016040000|2021-11-04 08:54:00|1957.4|1957.4|1958|1957.6|1958|1957.8|1957.4|1957.2|1529
1636016050000|2021-11-04 08:54:10|1958.2|1957.8|1958.2|1958|1958.2|1958|1958.2|1957.8|3015
1636016060000|2021-11-04 08:54:20|1958.4|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1957.8|685
1636016070000|2021-11-04 08:54:30|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|790
1636016080000|2021-11-04 08:54:40|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|2370
1636016090000|2021-11-04 08:54:50|1958.4|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|1259
1636016100000|2021-11-04 08:55:00|1958.2|1958.2|1957.8|1957.4|1958.2|1958.2|1957.8|1957.4|1732
1636016110000|2021-11-04 08:55:10|1958|1957.8|1958|1957.6|1958.2|1957.8|1957.4|1957.2|3846
1636016120000|2021-11-04 08:55:20|1958.2|1957.8|1959|1958.6|1959|1958.8|1958.2|1957.8|25374
1636016130000|2021-11-04 08:55:30|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958|978
1636016160000|2021-11-04 08:56:00|1958.8|1958.4|1958.8|1958.2|1958.8|1958.6|1958.6|1958.2|3414
1636016170000|2021-11-04 08:56:10||1958.4||1958.4||1958.6||1958.4|1053
1636016180000|2021-11-04 08:56:20|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|1675
1636016190000|2021-11-04 08:56:30|1958.2|1957.8|1958|1957.6|1958.4|1957.8|1957.8|1957.4|1546
1636016200000|2021-11-04 08:56:40|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957.8|1957.2|603
1636016210000|2021-11-04 08:56:50|1958|1957.8|1958|1957.6|1958.2|1958|1958|1957.6|1560
1636016220000|2021-11-04 08:57:00|1958.2|1957.8|1957.2|1956.8|1958.2|1958|1957|1956.6|10185
1636016230000|2021-11-04 08:57:10||1957||1956.8||1957||1956.8|635
1636016240000|2021-11-04 08:57:20|1957|1957|1957.2|1956.8|1957.2|1957|1957|1956.8|3003
1636016250000|2021-11-04 08:57:30|1957.4|1957|1958|1957.8|1958|1957.8|1957.4|1957|1963
1636016260000|2021-11-04 08:57:40|1958.2|1958|1958.6|1958.4|1958.8|1958.4|1958.2|1957.8|4070
1636016270000|2021-11-04 08:57:50|1958.8|1958.6|1959.2|1958.6|1959.2|1959|1958.8|1958.4|6140
1636016280000|2021-11-04 08:58:00||1958.8||1959||1959||1958.8|659
1636016290000|2021-11-04 08:58:10|1959.4|1959.2|1960|1959.6|1960|1959.6|1959.4|1959.2|8802
1636016300000|2021-11-04 08:58:20|1959.8|1959.4|1959.8|1959.6|1960|1959.6|1959.6|1959.2|2325
1636016310000|2021-11-04 08:58:30|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|178
1636016320000|2021-11-04 08:58:40|1959.6|1959.4|1959.2|1958.8|1959.6|1959.4|1959|1958.8|12298
1636016330000|2021-11-04 08:58:50|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1958.8|2187
1636016340000|2021-11-04 08:59:00||1959||1959.4||1959.4||1959|465
1636016350000|2021-11-04 08:59:10|1959.8|1959.6|1960.4|1960|1960.4|1960.2|1959.8|1959.6|14907
1636016360000|2021-11-04 08:59:20|1960.6|1960.2|1960.6|1960.2|1960.8|1960.4|1960.4|1960.2|6574
1636016370000|2021-11-04 08:59:30|1960.8|1960.4|1960.2|1959.8|1960.8|1960.6|1960.2|1959.8|5057
1636016380000|2021-11-04 08:59:40|1960.4|1960|1960|1959.4|1960.4|1960|1960|1959.4|3057
1636016390000|2021-11-04 08:59:50|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.6|1959.2|6167
1636016400000|2021-11-04 09:00:00|1959.8|1959.4|1960|1959.4|1960|1959.6|1959.2|1958.8|6864
1636016410000|2021-11-04 09:00:10|1959.8|1959.6|1960.4|1960|1960.6|1960|1959.8|1959.6|1926
1636016420000|2021-11-04 09:00:20|1960.2|1959.8|1960.4|1960|1960.4|1960|1960.2|1959.8|3642
1636016430000|2021-11-04 09:00:30|1960.2|1959.8|1961.4|1961|1961.4|1961|1960|1959.8|18176
1636016440000|2021-11-04 09:00:40|1961.2|1960.6|1961|1960.6|1961.2|1960.8|1960.8|1960.4|1186
1636016450000|2021-11-04 09:00:50|1961.2|1960.8|1961.2|1960.6|1961.4|1961.2|1961.2|1960.6|1403
1636016460000|2021-11-04 09:01:00|1961|1960.8|1961.2|1960.6|1961.2|1961|1961|1960.6|600
1636016470000|2021-11-04 09:01:10|1961|1960.8|1960.8|1960.6|1961|1961|1960.8|1960.6|1694
1636016480000|2021-11-04 09:01:20||1960.4||1960.4||1960.4||1960.2|55
1636016490000|2021-11-04 09:01:30|1961|1960.6|1961.4|1961.2|1961.6|1961.2|1961|1960.6|6340
1636016500000|2021-11-04 09:01:40|1961.6|1961|1961.2|1961|1961.6|1961|1961.2|1961|396
1636016510000|2021-11-04 09:01:50|1961|1960.8|1961.2|1960.8|1961.2|1961|1961|1960.6|2074
1636016520000|2021-11-04 09:02:00|1961.4|1961|1961.4|1960.8|1961.8|1961.2|1961.2|1960.8|1466
1636016530000|2021-11-04 09:02:10|1961.2|1961|1961|1960.8|1961.2|1961|1961|1960.8|1257
1636016540000|2021-11-04 09:02:20|1960.8|1960.6|1961.4|1961|1961.4|1961.2|1960.8|1960.4|7497
1636016550000|2021-11-04 09:02:30|1961.6|1961.2|1961.2|1960.4|1961.6|1961.2|1961.2|1960.4|1120
1636016560000|2021-11-04 09:02:40|1961.6|1960.6|1961.6|1961.2|1961.6|1961.4|1961.4|1960.6|1462
1636016570000|2021-11-04 09:02:50|1961.4|1961|1961.4|1961|1961.4|1961.2|1961.4|1961|0
1636016580000|2021-11-04 09:03:00|1961.6|1961.2|1961.6|1961.4|1961.6|1961.4|1961.6|1961.2|1781
1636016590000|2021-11-04 09:03:10|1961.8|1961.6|1962.4|1962|1962.4|1962|1961.8|1961.6|4795
1636016600000|2021-11-04 09:03:20|1962.2|1961.8|1962.6|1962.2|1962.6|1962.4|1962|1961.8|1940
1636016610000|2021-11-04 09:03:30|1962.4|1962|1962.2|1962|1962.4|1962|1962|1961.6|1126
1636016620000|2021-11-04 09:03:40|1962|1961.8|1961.4|1961|1962|1961.8|1960.8|1960.6|8771
1636016630000|2021-11-04 09:03:50|1961.2|1960.8|1960.4|1960|1961.2|1961|1960.4|1960|3068
1636016640000|2021-11-04 09:04:00|1960.6|1960.2|1960.6|1960.2|1960.8|1960.4|1960.6|1960|4202
1636016650000|2021-11-04 09:04:10|1960.8|1960.4|1960.6|1960|1961|1960.8|1960.6|1960|2991
1636016660000|2021-11-04 09:04:20|1960.8|1960.2|1960.8|1960.6|1960.8|1960.6|1960.6|1960.2|3025
1636016670000|2021-11-04 09:04:30|1961|1960.8|1961.2|1961|1961.4|1961.2|1961|1960.8|3415
1636016680000|2021-11-04 09:04:40|1961.4|1961.2|1962|1961.4|1962|1961.4|1961.4|1961.2|496
1636016690000|2021-11-04 09:04:50|1961.8|1961.6|1961.6|1961.4|1961.8|1961.8|1961.6|1961.2|1266
1636016700000|2021-11-04 09:05:00|1961.8|1961.2|1961.6|1961.4|1961.8|1961.4|1961.6|1961.2|2265
1636016710000|2021-11-04 09:05:10|1961.8|1961.2|1961.8|1961.6|1961.8|1961.6|1961.8|1961.2|1217
1636016720000|2021-11-04 09:05:20|1962|1961.8|1961.6|1961.2|1962|1961.8|1961.6|1961.2|5330
1636016730000|2021-11-04 09:05:30|1961.8|1961.4|1962.2|1962|1962.2|1962|1961.6|1961.4|3398
1636016740000|2021-11-04 09:05:40||1961.8||1962||1962||1961.8|995
1636016750000|2021-11-04 09:05:50|1963|1962.2|1962.4|1962.2|1963|1962.6|1962.4|1962|25200
1636016760000|2021-11-04 09:06:00|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|1962.6|1962.2|1186
1636016770000|2021-11-04 09:06:10|1962.4|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|1197
1636016780000|2021-11-04 09:06:20|1962.8|1962.4|1963.8|1963.4|1963.8|1963.4|1962.8|1962.4|4255
1636016790000|2021-11-04 09:06:30|1963.4|1963.2|1964.2|1963.8|1964.2|1964|1963.4|1963.2|4753
1636016800000|2021-11-04 09:06:40|1964.6|1964|1964.8|1964.4|1964.8|1964.4|1964.4|1963.6|8066
1636016810000|2021-11-04 09:06:50|1964.6|1964.6|1964.6|1964.2|1964.6|1964.6|1964.4|1964.2|1189
1636016820000|2021-11-04 09:07:00|1964.8|1964.4|1965.2|1964.8|1965.8|1965.4|1964.8|1964.4|12370
1636016830000|2021-11-04 09:07:10|1965|1964.6|1965.6|1965.2|1965.8|1965.4|1965|1964.6|5579
1636016840000|2021-11-04 09:07:20|1966|1965.4|1965.6|1965.4|1966|1965.8|1965.4|1965.2|3153
1636016850000|2021-11-04 09:07:30|1965.8|1965.2|1965.8|1965.4|1965.8|1965.6|1965.8|1965.2|2236
1636016860000|2021-11-04 09:07:40|1965.6|1965.2|1964.6|1964.4|1965.6|1965.2|1964.6|1964.2|1955
1636016870000|2021-11-04 09:07:50|1964.8|1964.6|1964.4|1964|1965.2|1964.8|1963.8|1963.4|8514
1636016880000|2021-11-04 09:08:00|1964.2|1963.8|1964.2|1963.8|1964.4|1964|1964|1963.4|3933
1636016890000|2021-11-04 09:08:10|1964.4|1964|1964.2|1963.6|1964.4|1964.2|1964.2|1963.6|4247
1636016900000|2021-11-04 09:08:20|1964|1963.8|1963.4|1963|1964|1963.8|1963.4|1962.8|8073
1636016910000|2021-11-04 09:08:30|1963.6|1963.2|1963.6|1963.2|1964|1963.6|1963.4|1963|5413
1636016920000|2021-11-04 09:08:40|1963.4|1963|1963.2|1963|1963.6|1963.2|1963.2|1962.8|4155
1636016930000|2021-11-04 09:08:50|1963.4|1962.8|1963.4|1962.8|1963.4|1962.8|1963|1962.8|102
1636016940000|2021-11-04 09:09:00|1963.2|1963|1963.4|1963|1963.4|1963.2|1963.2|1962.8|1857
1636016950000|2021-11-04 09:09:10|1963.2|1962.8|1963.2|1962.8|1963.4|1962.8|1963.2|1962.8|0
1636016960000|2021-11-04 09:09:20|1963.4|1963.2|1963.2|1963|1963.4|1963.2|1963.2|1962.8|5432
1636016970000|2021-11-04 09:09:30|1963|1962.8|1962.6|1962.2|1963|1962.8|1962.2|1961.8|5091
1636016980000|2021-11-04 09:09:40|1962.8|1962.4|1962.8|1962.4|1962.8|1962.6|1962.4|1962|7689
1636016990000|2021-11-04 09:09:50|1962.6|1962.2|1963|1962.6|1963|1962.8|1962.4|1962.2|7824
1636017000000|2021-11-04 09:10:00|1962.8|1962.4|1963|1962.4|1963.2|1962.8|1962.8|1962.4|684
1636017010000|2021-11-04 09:10:10|1962.8|1962.8|1962.8|1962.4|1963|1962.8|1962.6|1962.4|4624
1636017020000|2021-11-04 09:10:20|1963|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.4|2742
1636017030000|2021-11-04 09:10:30|1963.2|1962.8|1962.4|1962|1963.2|1963|1962.4|1962|1906
1636017040000|2021-11-04 09:10:40|1962.2|1961.8|1963.8|1963.4|1964|1963.6|1962.2|1961.8|8250
1636017050000|2021-11-04 09:10:50||1963.2||1963.4||1963.4||1963.2|0
1636017060000|2021-11-04 09:11:00|1964|1963.6|1963.4|1963|1964|1963.8|1963.4|1963|3748
1636017070000|2021-11-04 09:11:10|1963.6|1963.2|1963.6|1963.4|1963.8|1963.4|1963.6|1963|1117
1636017080000|2021-11-04 09:11:20||1963.2||1963||1963.2||1963|924
1636017090000|2021-11-04 09:11:30|1963.4|1963.2|1963.4|1963|1963.4|1963.2|1963.4|1963|1659
1636017100000|2021-11-04 09:11:40|1963.6|1963.2|1963.6|1963.2|1963.6|1963.4|1963.4|1963|1463
1636017110000|2021-11-04 09:11:50|1963.8|1963.4|1964|1963.6|1964|1963.6|1963.8|1963.2|3456
1636017120000|2021-11-04 09:12:00|1964.2|1963.8|1964|1963.8|1964.6|1964.2|1964|1963.6|5049
1636017130000|2021-11-04 09:12:10|1964.2|1964|1964.4|1964|1964.4|1964|1964|1964|476
1636017140000|2021-11-04 09:12:20|1964.2|1964.2|1964.4|1964|1964.4|1964.2|1964.2|1964|324
1636017150000|2021-11-04 09:12:30|1964.2|1963.8|1963.8|1963.6|1964.2|1963.8|1963.8|1963.4|1349
1636017160000|2021-11-04 09:12:40|1963.6|1963.4|1963|1962.8|1963.6|1963.4|1963|1962.8|1670
1636017170000|2021-11-04 09:12:50|1963.2|1963|1963.4|1962.8|1963.4|1963|1963.2|1962.8|326
1636017180000|2021-11-04 09:13:00|1963.2|1963|1963|1962.6|1963.4|1963|1963|1962.6|2531
1636017190000|2021-11-04 09:13:10|1962.8|1962.4|1962.4|1962|1962.8|1962.4|1962.4|1962|1979
1636017200000|2021-11-04 09:13:20|1962.2|1962.2|1962.6|1962.4|1962.6|1962.4|1962.2|1961.8|3235
1636017210000|2021-11-04 09:13:30|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.6|1962.2|1605
1636017220000|2021-11-04 09:13:40|1962.4|1962|1962.6|1962.2|1962.6|1962.2|1962.2|1961.8|5618
1636017230000|2021-11-04 09:13:50|1962.8|1962.4|1962.2|1961.8|1962.8|1962.4|1962.2|1961.6|6280
1636017240000|2021-11-04 09:14:00|1962.4|1962|1962.6|1962.2|1962.6|1962.2|1962.4|1961.8|102
1636017260000|2021-11-04 09:14:20|1962.4|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|1781
1636017270000|2021-11-04 09:14:30|1962.6|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|386
1636017280000|2021-11-04 09:14:40|1962.4|1962|1962.4|1962|1962.4|1962|1962|1961.8|405
1636017300000|2021-11-04 09:15:00|1962.6|1962.2|1962.8|1962.4|1963|1962.8|1962.6|1962.2|8060
1636017310000|2021-11-04 09:15:10||1962.6||1962.6||1962.6||1962.6|700
1636017320000|2021-11-04 09:15:20|1962.6|1962.4|1962.2|1961.8|1962.6|1962.4|1962.2|1961.8|1028
1636017340000|2021-11-04 09:15:40|1962.4|1962|1962.2|1961.8|1962.4|1962.2|1962.2|1961.8|1008
1636017350000|2021-11-04 09:15:50|1962|1962|1962.8|1962.4|1962.8|1962.6|1961.8|1961.4|4674
1636017360000|2021-11-04 09:16:00|1963|1962.6|1963.4|1962.8|1963.4|1963|1963|1962.6|4318
1636017370000|2021-11-04 09:16:10|1963.2|1962.6|1963|1962.8|1963.2|1963|1963|1962.6|1212
1636017380000|2021-11-04 09:16:20|1963.2|1962.6|1963.2|1963|1963.2|1963|1963.2|1962.6|2106
1636017390000|2021-11-04 09:16:30|1963.4|1963.2|1963.8|1963.4|1963.8|1963.4|1963.2|1963|3077
1636017400000|2021-11-04 09:16:40|1963.6|1963.2|1963.2|1962.8|1963.6|1963.2|1963.2|1962.8|1910
1636017410000|2021-11-04 09:16:50|1963|1962.6|1962.8|1962.4|1963|1962.6|1962.6|1962.2|846
1636017420000|2021-11-04 09:17:00|1962.6|1962.2|1962.2|1961.8|1962.6|1962.2|1962|1961.6|2511
1636017430000|2021-11-04 09:17:10|1962.4|1962|1962.6|1962.2|1962.6|1962.4|1962.2|1962|1595
1636017440000|2021-11-04 09:17:20|1962.8|1962.4|1962.6|1962.4|1963|1962.6|1962.6|1962.4|1137
1636017450000|2021-11-04 09:17:30|1962.8|1962.2|1962.2|1962|1962.8|1962.2|1962|1961.8|4107
1636017460000|2021-11-04 09:17:40|1962|1961.8|1962|1961.6|1962|1961.8|1962|1961.6|2000
1636017470000|2021-11-04 09:17:50|1961.8|1961.4|1962.4|1962|1962.4|1962.2|1961.8|1961.4|3836
1636017480000|2021-11-04 09:18:00|1962.6|1962.2|1962.6|1962.2|1962.6|1962.4|1962.6|1962.2|370
1636017490000|2021-11-04 09:18:10|1962.8|1962.4|1962.8|1962.4|1963|1962.6|1962.8|1962.4|63
1636017500000|2021-11-04 09:18:20|1962.6|1962.2|1962.6|1962.2|1962.6|1962.2|1962.6|1962.2|688
1636017510000|2021-11-04 09:18:30|1962.4|1962|1962.6|1962.2|1962.6|1962.4|1962.2|1961.8|1463
1636017520000|2021-11-04 09:18:40|1962.8|1962.4|1962.2|1962|1963|1962.8|1962.2|1961.8|3027
1636017530000|2021-11-04 09:18:50|1962.4|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962|1939
1636017540000|2021-11-04 09:19:00|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|420
1636017550000|2021-11-04 09:19:10|1962.8||1962.8||1962.8||1962.8||642
1636017560000|2021-11-04 09:19:20|1963|1962.8|1963.4|1963|1963.4|1963|1963|1962.8|3031
1636017570000|2021-11-04 09:19:30|1963.6|1963.2|1963.4|1963|1963.8|1963.4|1963.2|1963|1579
1636017580000|2021-11-04 09:19:40|1963.2||1963.4||1963.4||1963.2||101
1636017590000|2021-11-04 09:19:50|1963.6|1963.2|1963.8|1963.4|1963.8|1963.6|1963.6|1963.2|0
1636017600000|2021-11-04 09:20:00|1964|1963.6|1963.8|1963.6|1964|1963.6|1963.8|1963.4|1609
1636017610000|2021-11-04 09:20:10|1963.6|1963.4|1963.6|1963.4|1963.6|1963.4|1963.6|1963.4|1191
1636017620000|2021-11-04 09:20:20|1963.4|1963.2|1963.4|1963|1963.6|1963.2|1963.4|1963|1682
1636017630000|2021-11-04 09:20:30|1963.6|1963.2|1963.2|1962.8|1963.8|1963.6|1963.2|1962.8|1524
1636017640000|2021-11-04 09:20:40||1963||1962.8||1963||1962.8|0
1636017650000|2021-11-04 09:20:50|1963|1962.6|1962.8|1962.6|1963|1962.6|1962.6|1962.2|0
1636017660000|2021-11-04 09:21:00|1962.6|1962.4|1963|1962.6|1963.4|1963|1962.6|1962.2|0
1636017670000|2021-11-04 09:21:10|1963.2|1962.8|1963.2|1962.6|1963.2|1963|1963.2|1962.6|0
1636017680000|2021-11-04 09:21:20||1962.4||1962.6||1962.6||1962.4|0
1636017690000|2021-11-04 09:21:30|1963|1962.4|1962.6|1962.2|1963|1962.4|1962.4|1962|0
1636017700000|2021-11-04 09:21:40|1962.8|1962.4|1963.4|1963|1963.8|1963.4|1962.8|1962.4|553
1636017710000|2021-11-04 09:21:50|1963.2||1963.2||1963.2||1963.2||0
1636017720000|2021-11-04 09:22:00|1963.4|1963.2|1963|1962.4|1963.4|1963.2|1963|1962.4|0
1636017730000|2021-11-04 09:22:10|1962.8|1962.6|1962.6|1962.4|1962.8|1962.6|1962.6|1962.2|0
1636017740000|2021-11-04 09:22:20|1962.2|1962.2|1962.4|1962|1962.4|1962.2|1962.2|1962|0
1636017750000|2021-11-04 09:22:30|1962.2|1961.8|1962.2|1961.8|1962.2|1962|1962.2|1961.6|0
1636017760000|2021-11-04 09:22:40|1962|1962|1962|1961.6|1962.2|1962|1962|1961.6|0
1636017770000|2021-11-04 09:22:50|1961.8|1961.8|1961.6|1961|1962|1961.8|1961.2|1961|0
1636017780000|2021-11-04 09:23:00|1961.8|1961.2|1961.8|1961.2|1962|1961.8|1961.8|1961.2|0
1636017790000|2021-11-04 09:23:10|1961.6|1961|1961.4|1961|1961.6|1961|1961.4|1961|0
1636017800000|2021-11-04 09:23:20|1961.2|1961.2|1960.4|1960.2|1961.4|1961.2|1960.4|1960.2|0
1636017810000|2021-11-04 09:23:30||1960||1960||1960||1960|0
1636017820000|2021-11-04 09:23:40|1960.2|1960.2|1960.4|1960|1960.4|1960.2|1959.8|1959.6|0
1636017830000|2021-11-04 09:23:50|1960.2|1960.2|1960.2|1959.8|1960.2|1960.2|1960|1959.8|0
1636017840000|2021-11-04 09:24:00|1960.4|1960|1960.6|1960.2|1960.8|1960.4|1960.4|1960|0
1636017850000|2021-11-04 09:24:10|1960.4|1960|1960.2|1960|1960.4|1960|1960.2|1960|0
1636017870000|2021-11-04 09:24:30||1959.8||1960||1960||1959.8|0
1636017880000|2021-11-04 09:24:40|1960|1959.8|1959.8|1959.4|1960|1959.8|1959.6|1959.4|0
1636017890000|2021-11-04 09:24:50||1959.6||1959.4||1959.6||1959.4|0
1636017910000|2021-11-04 09:25:10|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1958.8|0
1636017920000|2021-11-04 09:25:20|1959.2|1958.8|1959|1958.6|1959.2|1959|1959|1958.6|0
1636017930000|2021-11-04 09:25:30|1958.8|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.4|0
1636017940000|2021-11-04 09:25:40|1958.8|1958.4|1958.6|1958|1958.8|1958.4|1958.4|1958|0
1636017950000|2021-11-04 09:25:50|1958.4|1958.2|1958.2|1957.6|1958.4|1958.2|1958|1957.4|0
1636017960000|2021-11-04 09:26:00|1957.8|1957.4|1957.6|1957|1957.8|1957.4|1956.8|1956.6|0
1636017970000|2021-11-04 09:26:10|1957.4|1957.2|1956.6|1956.2|1957.4|1957.4|1956.6|1956.2|0
1636017980000|2021-11-04 09:26:20|1956.2|1956|1956.4|1955.8|1956.4|1956|1956.2|1955.8|0
1636017990000|2021-11-04 09:26:30|1956.2|1956|1955.6|1955.2|1956.2|1956|1955.6|1955.2|0
1636018000000|2021-11-04 09:26:40|1955.8|1955.4|1955.6|1955.2|1956|1955.6|1955.6|1955.2|0
1636018010000|2021-11-04 09:26:50|1955.4|1955.4|1955.4|1955.2|1955.4|1955.4|1955.4|1955.2|0
1636018020000|2021-11-04 09:27:00|1955.6|1955.4|1955.4|1955.2|1956|1955.8|1955.4|1955.2|0
1636018030000|2021-11-04 09:27:10|1955.6|1955.4|1956|1955.6|1956|1955.6|1955.6|1955.4|0
1636018040000|2021-11-04 09:27:20|1956.2|1955.8|1955.4|1955|1956.2|1955.8|1955.4|1955|0
1636018050000|2021-11-04 09:27:30|1955.2|1954.8|1954.6|1954.4|1955.2|1954.8|1954.6|1954|0
1636018060000|2021-11-04 09:27:40|1954.8|1954.2|1954.8|1954.4|1954.8|1954.6|1954.8|1954.2|0
1636018070000|2021-11-04 09:27:50||1954.6||1954.4||1954.6||1954.4|0
1636018080000|2021-11-04 09:28:00|1955|1954.6|1955.6|1955|1955.6|1955|1955|1954.6|0
1636018090000|2021-11-04 09:28:10|1955.8|1955.2|1955.4|1955.2|1955.8|1955.4|1955.4|1955|0
1636018100000|2021-11-04 09:28:20|1955.6|1955.4|1955.8|1955.2|1955.8|1955.6|1955.6|1955.2|0
1636018110000|2021-11-04 09:28:30||1955.4||1955.4||1955.4||1955.4|74
1636018130000|2021-11-04 09:28:50|1956|1955.6|1956|1955.6|1956|1955.6|1956|1955.6|0
1636018140000|2021-11-04 09:29:00|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|93
1636018150000|2021-11-04 09:29:10|1956|1955.6|1956.6|1956.2|1957|1956.6|1955.8|1955.4|0
1636018160000|2021-11-04 09:29:20|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|0
1636018170000|2021-11-04 09:29:30|1956.6|1956.2|1956.4|1956.2|1956.8|1956.2|1956.4|1956|0
1636018180000|2021-11-04 09:29:40|1956.6|1956.4|1957|1956.6|1957.2|1956.6|1956.6|1956.4|0
1636018190000|2021-11-04 09:29:50|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|0
1636018200000|2021-11-04 09:30:00|1956.6|1956.2|1957|1956.4|1957|1956.6|1956.6|1956.2|0
1636018210000|2021-11-04 09:30:10|1957.2|1956.6|1957.4|1957|1957.8|1957.2|1957.2|1956.6|0
1636018220000|2021-11-04 09:30:20|1957.6|1957.2|1957|1956.6|1958.4|1957.6|1957|1956.6|0
1636018230000|2021-11-04 09:30:30|1956.6|1956.4|1957|1956.4|1957|1956.4|1956.6|1956.4|0
1636018240000|2021-11-04 09:30:40|1956.8|1956.2|1956.4|1956.2|1956.8|1956.2|1956.4|1956|0
1636018250000|2021-11-04 09:30:50|1956.2|1956|1956.2|1955.8|1956.2|1956|1956.2|1955.8|0
1636018260000|2021-11-04 09:31:00|1956|1955.6|1956|1955.4|1956.2|1955.6|1955.8|1955.4|0
1636018270000|2021-11-04 09:31:10|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.4|0
1636018280000|2021-11-04 09:31:20|1956.2|1955.8|1956.6|1956|1957|1956.4|1956.2|1955.8|0
1636018300000|2021-11-04 09:31:40|1956.4|1955.8|1956.2|1955.8|1956.4|1956|1956.2|1955.6|0
1636018310000|2021-11-04 09:31:50|1956|1956|1955.6|1955.2|1956|1956|1955.6|1955.2|0
1636018320000|2021-11-04 09:32:00|1955.4|1955|1955|1954.6|1955.4|1955|1955|1954.6|0
1636018330000|2021-11-04 09:32:10|1955.2|1954.8|1955|1954.6|1955.2|1955|1955|1954.6|0
1636018340000|2021-11-04 09:32:20||1954.8||1954.6||1954.8||1954.6|0
1636018350000|2021-11-04 09:32:30|1955.2|1954.8|1955.4|1955|1955.6|1955.2|1955.2|1954.8|0
1636018360000|2021-11-04 09:32:40|1955.2|1954.8|1954.8|1954.4|1955.4|1954.8|1954.6|1954.2|0
1636018370000|2021-11-04 09:32:50|1955|1954.6|1955.2|1955|1955.4|1955.2|1954.8|1954.6|0
1636018380000|2021-11-04 09:33:00|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1636018390000|2021-11-04 09:33:10|1955.4|1955.2|1954.8|1954.6|1955.6|1955.4|1954.8|1954.4|0
1636018400000|2021-11-04 09:33:20|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.4|1954|0
1636018410000|2021-11-04 09:33:30|1955|1954.6|1954.2|1953.8|1955.2|1954.8|1954.2|1953.8|0
1636018420000|2021-11-04 09:33:40|1954|1953.6|1953.8|1953.4|1954.2|1954|1953.8|1953.4|0
1636018430000|2021-11-04 09:33:50|1953.6|1953.6|1953.8|1953.6|1954.2|1953.8|1953.6|1953.4|0
1636018440000|2021-11-04 09:34:00|1953.6|1953.4|1953.6|1953.2|1953.8|1953.6|1953.4|1953|0
1636018450000|2021-11-04 09:34:10|1953.4|1953.4|1953.6|1953.2|1953.6|1953.4|1953.2|1953|0
1636018460000|2021-11-04 09:34:20|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.6|0
1636018470000|2021-11-04 09:34:30|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|0
1636018480000|2021-11-04 09:34:40|1952.6|1952.6|1952.4|1952|1952.8|1952.6|1952|1951.8|0
1636018490000|2021-11-04 09:34:50|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1636018500000|2021-11-04 09:35:00|1952.4|1952.2|1953.4|1952.6|1953.4|1952.6|1952.4|1952|0
1636018510000|2021-11-04 09:35:10|1953.2|1952.8|1952|1951.8|1953.2|1952.8|1952|1951.8|0
1636018520000|2021-11-04 09:35:20|1952.2|1951.6|1952.4|1952|1952.6|1952.4|1952.2|1951.6|0
1636018530000|2021-11-04 09:35:30|1952.2||1952.4||1952.4||1952.2||0
1636018540000|2021-11-04 09:35:40|1952.6|1952.2|1953|1952.4|1953|1952.4|1952.6|1952.2|0
1636018550000|2021-11-04 09:35:50|1952.8|1952.6|1952|1951.6|1953|1952.8|1952|1951.6|0
1636018560000|2021-11-04 09:36:00|1951.8|1951.4|1952|1951.2|1952|1951.6|1951.4|1951.2|0
1636018570000|2021-11-04 09:36:10|1952.2|1951.4|1952.4|1952|1952.6|1952.2|1952.2|1951.4|0
1636018590000|2021-11-04 09:36:30|1952.2|1951.8|1952.2|1951.6|1952.2|1952|1952|1951.6|0
1636018600000|2021-11-04 09:36:40|1952|1952|1952|1951.6|1952|1952|1951.6|1951.2|0
1636018610000|2021-11-04 09:36:50|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|0
1636018620000|2021-11-04 09:37:00|1952|1951.6|1952.4|1951.8|1952.4|1952.2|1951.8|1951.6|0
1636018630000|2021-11-04 09:37:10|1952.6|1952|1953|1952.4|1953|1952.8|1952.4|1952|0
1636018640000|2021-11-04 09:37:20|1952.8|1952.2|1952.4|1952.2|1952.8|1952.2|1952.4|1952.2|0
1636018660000|2021-11-04 09:37:40|1952.2|1952|1952.2|1951.6|1952.8|1952.2|1952.2|1951.6|0
1636018670000|2021-11-04 09:37:50|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|0
1636018680000|2021-11-04 09:38:00|1951.8|1951.4|1952.4|1951.8|1952.4|1952|1951.8|1951.4|0
1636018690000|2021-11-04 09:38:10||1952||1952||1952||1951.8|0
1636018700000|2021-11-04 09:38:20|1952.8|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|0
1636018710000|2021-11-04 09:38:30|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1951.8|0
1636018720000|2021-11-04 09:38:40|1952.2|1951.8|1952.4|1951.8|1952.4|1952|1952|1951.6|0
1636018730000|2021-11-04 09:38:50|1952.2|1951.6|1951.8|1951.4|1952.2|1951.8|1951.8|1951.4|0
1636018740000|2021-11-04 09:39:00|1951.6||1951.8||1951.8||1951.6||0
1636018750000|2021-11-04 09:39:10|1951.6|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.6|0
1636018760000|2021-11-04 09:39:20|1952.4|1952|1951.8|1951.4|1952.6|1952|1951.6|1951.4|0
1636018770000|2021-11-04 09:39:30||1951.6||1951.4||1951.6||1951.4|0
1636018790000|2021-11-04 09:39:50||1951.6||1951.6||1951.6||1951.6|0
1636018800000|2021-11-04 09:40:00|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|0
1636018810000|2021-11-04 09:40:10|1952.2|1951.6|1952.2|1951.8|1952.6|1952.2|1952.2|1951.6|0
1636018820000|2021-11-04 09:40:20|1952|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|0
1636018830000|2021-11-04 09:40:30||1951.6||1951.8||1951.8||1951.6|0
1636018840000|2021-11-04 09:40:40|1951.8|1951.6|1952|1951.4|1952|1951.6|1951.8|1951.4|0
1636018850000|2021-11-04 09:40:50|1951.8|1951.6|1951.4|1951.2|1951.8|1951.6|1951.4|1951|0
1636018860000|2021-11-04 09:41:00|1951.6|1951|1951.4|1951|1951.6|1951.4|1951.4|1951|0
1636018870000|2021-11-04 09:41:10||1951.2||1951||1951.2||1951|0
1636018880000|2021-11-04 09:41:20|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|0
1636018890000|2021-11-04 09:41:30|1951.4|1951|1951.4|1951|1951.4|1951|1951|1950.6|0
1636018900000|2021-11-04 09:41:40|1951.6|1950.8|1951.8|1951.4|1952|1951.6|1951.6|1950.8|0
1636018910000|2021-11-04 09:41:50|1952|1951.6|1951.6|1951|1952|1951.8|1951.6|1951|0
1636018920000|2021-11-04 09:42:00||1951.2||1951||1951.2||1950.8|0
1636018930000|2021-11-04 09:42:10|1951.4|1951.2|1951|1950.8|1951.4|1951.2|1951|1950.6|0
1636018940000|2021-11-04 09:42:20|1950.8|1950.6|1950.4|1950.2|1951|1950.6|1950.4|1950|27
1636018950000|2021-11-04 09:42:30|1950.6|1950.4|1950.4|1950|1950.6|1950.4|1950.2|1950|0
1636018960000|2021-11-04 09:42:40|1950.2|1949.8|1949.8|1949.2|1950.2|1949.8|1949.6|1949.2|0
1636018970000|2021-11-04 09:42:50|1949.6|1949|1949.4|1949|1949.6|1949.2|1949.4|1949|0
1636018980000|2021-11-04 09:43:00|1949.6|1949.2|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|0
1636018990000|2021-11-04 09:43:10|1949.8|1949.2|1950.8|1950.4|1951|1950.4|1949.8|1949.2|0
1636019010000|2021-11-04 09:43:30||1950.6||1950.6||1950.6||1950.6|97
1636019020000|2021-11-04 09:43:40|1950.6|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|0
1636019040000|2021-11-04 09:44:00|1950.6|1950.4|1951.4|1951|1951.4|1951|1950.6|1950.4|0
1636019050000|2021-11-04 09:44:10|1951.2|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951.2|0
1636019060000|2021-11-04 09:44:20|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1636019070000|2021-11-04 09:44:30|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951|0
1636019080000|2021-11-04 09:44:40|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|0
1636019090000|2021-11-04 09:44:50|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|0
1636019100000|2021-11-04 09:45:00|1952.6|1952.4|1953.4|1953|1953.4|1953|1952.6|1952.4|0
1636019110000|2021-11-04 09:45:10|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1636019120000|2021-11-04 09:45:20|1953.2|1953.2|1952.2|1951.8|1953.2|1953.2|1952.2|1951.8|97
1636019130000|2021-11-04 09:45:30|1952|1951.6|1952.4|1952|1952.4|1952.2|1952|1951.6|0
1636019140000|2021-11-04 09:45:40|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1636019150000|2021-11-04 09:45:50|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|0
1636019160000|2021-11-04 09:46:00|1952.6|1952.2|1952.8|1952.2|1953.2|1952.8|1952.4|1952|0
1636019170000|2021-11-04 09:46:10|1952.6|1952|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1636019180000|2021-11-04 09:46:20|1952.6|1952.2|1953|1952.8|1953.2|1952.8|1952.6|1952|0
1636019190000|2021-11-04 09:46:30|1953.2|1953|1953.2|1953|1953.4|1953.2|1953.2|1952.8|0
1636019200000|2021-11-04 09:46:40|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.4|0
1636019220000|2021-11-04 09:47:00|1953||1953||1953||1952.8||0
1636019230000|2021-11-04 09:47:10|1952.8|1952.8|1952.6|1952.2|1952.8|1952.8|1952.6|1952.2|0
1636019240000|2021-11-04 09:47:20|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|0
1636019250000|2021-11-04 09:47:30|1953.2|1952.8|1953.2|1952.6|1953.2|1953|1953.2|1952.6|0
1636019260000|2021-11-04 09:47:40|1953||1953||1953||1953||0
1636019280000|2021-11-04 09:48:00|1953.2|1952.8|1953.6|1953.2|1953.6|1953.4|1953|1952.8|0
1636019290000|2021-11-04 09:48:10|1953.8|1953.4|1953.8|1953.6|1954|1953.6|1953.8|1953.4|0
1636019300000|2021-11-04 09:48:20|1954|1953.8|1954.2|1953.8|1954.4|1954|1954|1953.8|0
1636019310000|2021-11-04 09:48:30|1954|1953.6|1954.2|1953.6|1954.2|1953.8|1954|1953.6|0
1636019320000|2021-11-04 09:48:40|1954.4|1953.8|1954.6|1954.2|1954.6|1954.2|1954.2|1953.8|0
1636019330000|2021-11-04 09:48:50|1954.4|1954|1954.2|1953.8|1954.6|1954.2|1954.2|1953.8|98
1636019340000|2021-11-04 09:49:00|1954|1953.6|1954.2|1954|1954.4|1954.2|1953.8|1953.6|0
1636019350000|2021-11-04 09:49:10|1954|1953.8|1954.4|1954|1954.6|1954.2|1954|1953.6|0
1636019360000|2021-11-04 09:49:20|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|0
1636019370000|2021-11-04 09:49:30|1954.4||1954.6||1954.8||1954.4||0
1636019380000|2021-11-04 09:49:40|1954.8|1954.4|1955.2|1955|1955.2|1955|1954.8|1954.4|0
1636019390000|2021-11-04 09:49:50|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.2|0
1636019400000|2021-11-04 09:50:00|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|0
1636019410000|2021-11-04 09:50:10|1954.8|1954.6|1954.6|1954.2|1955|1954.8|1954.6|1954.2|0
1636019420000|2021-11-04 09:50:20|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.4|1954.4|98
1636019440000|2021-11-04 09:50:40|1955.2|1954.8|1955.2|1954.6|1955.2|1955|1954.8|1954.6|0
1636019450000|2021-11-04 09:50:50|1955|1954.8|1955|1954.8|1955.2|1955|1955|1954.6|0
1636019460000|2021-11-04 09:51:00||1954.6||1954.4||1954.8||1954.4|0
1636019470000|2021-11-04 09:51:10||1954.6||1954.6||1954.8||1954.6|0
1636019480000|2021-11-04 09:51:20|1955.2|1954.8|1955.2|1955|1955.4|1955.2|1955.2|1954.8|0
1636019490000|2021-11-04 09:51:30|1955|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.6|0
1636019500000|2021-11-04 09:51:40|1955.4|1955|1955.6|1955.2|1955.6|1955.4|1955.4|1955|0
1636019510000|2021-11-04 09:51:50|1955.4|1955|1955|1954.6|1955.4|1955|1955|1954.6|29
1636019520000|2021-11-04 09:52:00|1955.2|1954.8|1954.4|1954|1955.2|1955|1954.2|1953.8|0
1636019530000|2021-11-04 09:52:10||1954.2||1954.2||1954.2||1954|0
1636019540000|2021-11-04 09:52:20|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|0
1636019550000|2021-11-04 09:52:30|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|0
1636019570000|2021-11-04 09:52:50|1955.2|1955|1955.6|1955.4|1955.6|1955.4|1955|1955|0
1636019580000|2021-11-04 09:53:00|1955.4|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955|0
1636019590000|2021-11-04 09:53:10|1955.2|1955|1954.8|1954.4|1955.2|1955|1954.8|1954.4|29
1636019600000|2021-11-04 09:53:20|1955|1954.6|1955.2|1954.6|1955.2|1954.8|1955|1954.6|0
1636019610000|2021-11-04 09:53:30|1955.4|1954.8|1955.4|1955|1955.6|1955.2|1955.2|1954.8|99
1636019620000|2021-11-04 09:53:40|1955.2|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1636019630000|2021-11-04 09:53:50|1955|1954.8|1955.2|1954.8|1955.2|1954.8|1955|1954.6|0
1636019640000|2021-11-04 09:54:00|1955|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.6|0
1636019650000|2021-11-04 09:54:10|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.2|1954|0
1636019660000|2021-11-04 09:54:20|1954.4|1954|1954.2|1954|1954.6|1954.4|1954.2|1954|59
1636019670000|2021-11-04 09:54:30|1954|1953.8|1953.6|1953.2|1954|1953.8|1953.4|1953.2|0
1636019680000|2021-11-04 09:54:40|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|0
1636019690000|2021-11-04 09:54:50|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953|1952.8|0
1636019700000|2021-11-04 09:55:00|1953.4|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1636019710000|2021-11-04 09:55:10|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953.2|1952.8|0
1636019720000|2021-11-04 09:55:20|1953|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|0
1636019730000|2021-11-04 09:55:30|1952.8|1952.4|1952.4|1952|1952.8|1952.4|1952.4|1952|0
1636019740000|2021-11-04 09:55:40||1952.2||1952.2||1952.2||1952.2|100
1636019750000|2021-11-04 09:55:50|1952.2|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|0
1636019760000|2021-11-04 09:56:00|1952.4|1952|1952.8|1952.4|1952.8|1952.6|1952.4|1952|0
1636019780000|2021-11-04 09:56:20|1952.6|1952.6|1952.6|1952.2|1952.6|1952.6|1952.6|1952.2|0
1636019790000|2021-11-04 09:56:30|1952.4|1952.4|1952.8|1952.6|1952.8|1952.6|1952.4|1952.4|0
1636019800000|2021-11-04 09:56:40|1953|1952.8|1953.2|1952.8|1953.4|1953.2|1953|1952.8|0
1636019810000|2021-11-04 09:56:50|1953|1952.6|1952.8|1952.2|1953|1952.6|1952.8|1952.2|0
1636019820000|2021-11-04 09:57:00|1952.6|1952|1951.8|1951.4|1952.6|1952|1951.8|1951.4|0
1636019830000|2021-11-04 09:57:10||1951.6||1951.4||1951.6||1951.4|0
1636019840000|2021-11-04 09:57:20|1951.6|1951.2|1952|1951.4|1952|1951.8|1951.6|1951.2|0
1636019850000|2021-11-04 09:57:30|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1636019860000|2021-11-04 09:57:40|1952.2|1951.8|1952.2|1951.8|1952.4|1952|1952.2|1951.6|0
1636019870000|2021-11-04 09:57:50|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1951.8|0
1636019880000|2021-11-04 09:58:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|0
1636019890000|2021-11-04 09:58:10|1952.8|1952.4|1952.8|1952.2|1953|1952.6|1952.4|1952.2|0
1636019900000|2021-11-04 09:58:20|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1636019910000|2021-11-04 09:58:30|1952.4|1952|1952|1951.6|1952.4|1952.2|1952|1951.6|0
1636019920000|2021-11-04 09:58:40|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1952.2|1951.8|0
1636019930000|2021-11-04 09:58:50|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1951.8|0
1636019940000|2021-11-04 09:59:00|1952.8|1952.4|1952.8|1952.4|1953|1952.6|1952.6|1952.4|0
1636019950000|2021-11-04 09:59:10|1952.6|1952.2|1952.6|1952.2|1952.8|1952.2|1952.6|1952.2|0
1636019960000|2021-11-04 09:59:20|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.4|1951.8|0
1636019980000|2021-11-04 09:59:40|1952.6|1952.2|1953|1952.6|1953|1952.8|1952.6|1952.2|0
1636019990000|2021-11-04 09:59:50|1953.2|1952.8|1953.6|1953.2|1953.6|1953.2|1953|1952.8|0
1636020000000|2021-11-04 10:00:00|1953.4|1953|1953.2|1952.8|1953.6|1953.2|1953|1952.8|0
1636020010000|2021-11-04 10:00:10|1953|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.4|0
1636020020000|2021-11-04 10:00:20||1952.4||1952.4||1952.6||1952.4|101
1636020030000|2021-11-04 10:00:30|1953|1952.6|1953|1952.6|1953|1952.8|1953|1952.6|0
1636020050000|2021-11-04 10:00:50|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953|1952.8|0
1636020060000|2021-11-04 10:01:00|1953.4|1953|1953.2|1952.8|1953.8|1953.4|1953|1952.8|0
1636020070000|2021-11-04 10:01:10|1953.4|1952.6|1953.8|1953.4|1953.8|1953.6|1953.4|1952.6|0
1636020080000|2021-11-04 10:01:20|1954|1953.6|1954.4|1953.8|1954.4|1954|1954|1953.6|0
1636020090000|2021-11-04 10:01:30|1954.2|1954|1954|1953.6|1954.2|1954|1954|1953.4|0
1636020100000|2021-11-04 10:01:40|1954.2|1953.8|1954.6|1954.2|1954.8|1954.6|1954.2|1953.8|101
1636020110000|2021-11-04 10:01:50|1954.8||1954.6||1954.8||1954.6||0
1636020120000|2021-11-04 10:02:00|1954.8|1954.4|1954.6|1954.4|1955|1954.8|1954.6|1954.4|0
1636020130000|2021-11-04 10:02:10|1954.4|1954.2|1954.6|1954.2|1954.8|1954.6|1954.2|1954|0
1636020140000|2021-11-04 10:02:20|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|0
1636020150000|2021-11-04 10:02:30|1954.6|1954.2|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|0
1636020160000|2021-11-04 10:02:40|1955|1954.6|1954.6|1954.2|1955|1954.8|1954.6|1954.2|0
1636020170000|2021-11-04 10:02:50|1954.4|1954.4|1954.4|1954|1954.6|1954.4|1954.4|1953.8|0
1636020180000|2021-11-04 10:03:00|1954.6|1954.2|1955.2|1955|1955.2|1955|1954.6|1954.2|567
1636020190000|2021-11-04 10:03:10||1954.8||1954.8||1954.8||1954.8|0
1636020200000|2021-11-04 10:03:20|1955|1955|1955|1954.4|1955|1955|1954.6|1954.4|0
1636020210000|2021-11-04 10:03:30|1954.8|1954.2|1954.6|1954.4|1954.8|1954.4|1954.6|1954.2|0
1636020220000|2021-11-04 10:03:40|1954.8|1954.2|1954.8|1954.6|1954.8|1954.6|1954.6|1954.2|0
1636020230000|2021-11-04 10:03:50|1955|1954.8|1955.4|1955|1955.4|1955|1954.8|1954.6|0
1636020240000|2021-11-04 10:04:00|1955.2|1955.2|1955.2|1954.8|1955.2|1955.2|1955|1954.8|0
1636020250000|2021-11-04 10:04:10|1955.4|1955|1955.8|1955.6|1956|1955.6|1955.4|1954.8|0
1636020260000|2021-11-04 10:04:20|1956|1955.4|1956|1955.8|1956.2|1955.8|1956|1955.4|0
1636020270000|2021-11-04 10:04:30|1956.2||1956||1956.2||1956||0
1636020290000|2021-11-04 10:04:50|1956.2|1955.6|1955.8|1955.6|1956.2|1955.6|1955.8|1955.6|0
1636020300000|2021-11-04 10:05:00|1956|1955.8|1956.4|1956|1957|1956.8|1956|1955.8|0
1636020310000|2021-11-04 10:05:10|1956.6|1956.2|1956.4|1956|1956.6|1956.2|1956.2|1955.8|0
1636020320000|2021-11-04 10:05:20|1956.2||1956.4||1956.4||1956.2||0
1636020330000|2021-11-04 10:05:30|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|0
1636020340000|2021-11-04 10:05:40|1957|1956.6|1956.8|1956.4|1957.4|1957|1956.8|1956.4|0
1636020350000|2021-11-04 10:05:50|1956.6|1956.2|1956.4|1956.2|1956.6|1956.4|1956.2|1956|0
1636020360000|2021-11-04 10:06:00|1956.6|1956.4|1957|1956.4|1957|1956.6|1956.6|1956.2|0
1636020370000|2021-11-04 10:06:10|1956.8|1956.2|1956.4|1956|1956.8|1956.2|1956.2|1956|0
1636020380000|2021-11-04 10:06:20|1956.2|1956.2|1956.6|1956|1956.6|1956.2|1956.2|1956|0
1636020390000|2021-11-04 10:06:30|1956.8|1956.2|1957|1956.4|1957|1956.6|1956.6|1956.2|0
1636020400000|2021-11-04 10:06:40|1956.8|1956.6|1956.6|1956.2|1957|1956.6|1956.6|1956.2|0
1636020410000|2021-11-04 10:06:50|1956.4|1956|1956|1955.6|1956.4|1956.2|1955.8|1955.4|0
1636020420000|2021-11-04 10:07:00||1955.4||1955.4||1955.4||1955.4|0
1636020430000|2021-11-04 10:07:10||1955.6||1955.4||1955.6||1955.4|0
1636020440000|2021-11-04 10:07:20|1955.8|1955.2|1955.2|1954.6|1955.8|1955.2|1955|1954.6|0
1636020450000|2021-11-04 10:07:30||1954.8||1954.8||1954.8||1954.6|0
1636020460000|2021-11-04 10:07:40||1954.6||1954.8||1954.8||1954.6|0
1636020470000|2021-11-04 10:07:50|1955|1955|1955|1954.4|1955|1955|1955|1954.4|0
1636020480000|2021-11-04 10:08:00|1954.8|1954.6|1954.6|1954.4|1954.8|1954.6|1954.4|1954.2|0
1636020490000|2021-11-04 10:08:10|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.6|1954.4|0
1636020500000|2021-11-04 10:08:20|1955.2|1954.8|1954.6|1954|1955.2|1955|1954.6|1954|0
1636020510000|2021-11-04 10:08:30||1954.2||1954.2||1954.2||1954|0
1636020520000|2021-11-04 10:08:40|1954.4|1954|1954.4|1954|1954.4|1954.2|1954.2|1953.8|0
1636020530000|2021-11-04 10:08:50|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|0
1636020540000|2021-11-04 10:09:00||1954||1953.8||1954||1953.8|0
1636020550000|2021-11-04 10:09:10|1954.4|1954|1954.2|1954|1954.4|1954.2|1954.2|1954|0
1636020570000|2021-11-04 10:09:30|1954|1953.8|1954.4|1954.2|1954.4|1954.2|1954|1953.6|0
1636020580000|2021-11-04 10:09:40|1954.2|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|0
1636020590000|2021-11-04 10:09:50|1954.4|1954|1954.4|1953.8|1954.4|1954.2|1954.4|1953.8|0
1636020600000|2021-11-04 10:10:00|1954.2|1953.6|1953.8|1953.6|1954.2|1953.8|1953.6|1953.4|0
1636020610000|2021-11-04 10:10:10|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.6|1953|0
1636020620000|2021-11-04 10:10:20||1953||1953.2||1953.2||1953|0
1636020630000|2021-11-04 10:10:30|1953.8|1953.4|1953|1952.6|1953.8|1953.4|1953|1952.6|0
1636020640000|2021-11-04 10:10:40|1952.8|1952.4|1952.4|1952|1953|1952.6|1952.4|1952|0
1636020650000|2021-11-04 10:10:50|1952.6|1952.2|1952.6|1952|1952.6|1952.4|1952.4|1952|0
1636020660000|2021-11-04 10:11:00|1952.4|1951.8|1952.2|1951.8|1952.4|1952|1952.2|1951.8|0
1636020670000|2021-11-04 10:11:10|1952.4|1952|1952.8|1952.4|1953|1952.8|1952.4|1952|0
1636020680000|2021-11-04 10:11:20|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1636020710000|2021-11-04 10:11:50|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|0
1636020720000|2021-11-04 10:12:00|1952.2|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|0
1636020730000|2021-11-04 10:12:10|1952.6|1952.2|1953.2|1952.8|1953.4|1953|1952.4|1952.2|0
1636020750000|2021-11-04 10:12:30|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1636020760000|2021-11-04 10:12:40|1952.8|1952.8|1952|1951.6|1952.8|1952.8|1951.8|1951.4|0
1636020770000|2021-11-04 10:12:50|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1636020780000|2021-11-04 10:13:00|1952|1952|1952.4|1952|1952.4|1952.2|1952|1951.8|0
1636020790000|2021-11-04 10:13:10||1952.2||1952.2||1952.2||1952.2|0
1636020800000|2021-11-04 10:13:20|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|0
1636020810000|2021-11-04 10:13:30|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|0
1636020820000|2021-11-04 10:13:40|1951.8||1951.8||1951.8||1951.8||0
1636020830000|2021-11-04 10:13:50|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|0
1636020840000|2021-11-04 10:14:00||1951.8||1951.6||1951.8||1951.6|0
1636020850000|2021-11-04 10:14:10|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1636020860000|2021-11-04 10:14:20|1952|1951.6|1951.6|1951.4|1952|1951.6|1951.6|1951.4|0
1636020870000|2021-11-04 10:14:30|1951.8|1951.6|1952|1951.4|1952|1951.6|1951.8|1951.4|0
1636020880000|2021-11-04 10:14:40||1951.6||1951.6||1951.6||1951.6|0
1636020890000|2021-11-04 10:14:50|1952.2|1951.8|1952.6|1952.2|1952.6|1952.4|1952.2|1951.8|0
1636020900000|2021-11-04 10:15:00||1952.4||1952.2||1952.4||1952.2|0
1636020910000|2021-11-04 10:15:10|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|0
1636020920000|2021-11-04 10:15:20|1953.2|1952.6|1953.6|1953.2|1953.6|1953.2|1953.2|1952.6|0
1636020930000|2021-11-04 10:15:30|1953.4|1953|1953.2|1953|1953.4|1953.2|1953.2|1953|0
1636020940000|2021-11-04 10:15:40|1953|1952.8|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1636020950000|2021-11-04 10:15:50|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.4|0
1636020960000|2021-11-04 10:16:00|1952.8|1952.6|1953|1952.4|1953|1952.6|1952.6|1952.4|0
1636020970000|2021-11-04 10:16:10||1952.6||1952.6||1952.6||1952.6|0
1636020980000|2021-11-04 10:16:20|1953.2|1952.8|1953.6|1953.2|1953.6|1953.2|1953.2|1952.8|0
1636020990000|2021-11-04 10:16:30|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.6|0
1636021000000|2021-11-04 10:16:40|1953.2|1952.8|1952.8|1952.4|1953.2|1953|1952.8|1952.4|0
1636021010000|2021-11-04 10:16:50|1952.6|1952.2|1951.8|1951.4|1952.6|1952.4|1951.8|1951.4|0
1636021020000|2021-11-04 10:17:00|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1636021030000|2021-11-04 10:17:10|1952||1952||1952||1952||0
1636021040000|2021-11-04 10:17:20|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1636021050000|2021-11-04 10:17:30|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1636021060000|2021-11-04 10:17:40|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.4|0
1636021070000|2021-11-04 10:17:50|1951.8||1952||1952||1951.8||0
1636021080000|2021-11-04 10:18:00|1952.2|1951.8|1952.6|1952.2|1952.8|1952.6|1952.2|1951.8|0
1636021090000|2021-11-04 10:18:10|1952.8|1952.4|1952.6|1952.2|1952.8|1952.6|1952.6|1952.2|0
1636021110000|2021-11-04 10:18:30|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1636021120000|2021-11-04 10:18:40|1953|1952.6|1953|1952.4|1953.2|1952.8|1952.8|1952.4|0
1636021130000|2021-11-04 10:18:50||1952.6||1952.8||1952.8||1952.6|0
1636021140000|2021-11-04 10:19:00|1953.2||1953.2||1953.2||1953.2||0
1636021150000|2021-11-04 10:19:10|1953.4|1953|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1636021160000|2021-11-04 10:19:20|1953.2||1953.2||1953.4||1953.2||0
1636021170000|2021-11-04 10:19:30|1953|1952.8|1953|1952.8|1953|1953|1953|1952.8|0
1636021180000|2021-11-04 10:19:40|1953.2|1953|1953.4|1953|1953.4|1953.2|1953.2|1952.8|0
1636021190000|2021-11-04 10:19:50|1953.2|1952.8|1953|1952.4|1953.2|1952.8|1952.8|1952.4|0
1636021200000|2021-11-04 10:20:00||1952.6||1952.6||1952.8||1952.6|0
1636021210000|2021-11-04 10:20:10|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953.2|1952.6|0
1636021220000|2021-11-04 10:20:20|1953|1952.6|1952.8|1952.6|1953|1953|1952.8|1952.4|0
1636021230000|2021-11-04 10:20:30|1952.6|1952.4|1953|1952.6|1953|1952.6|1952.6|1952.4|0
1636021240000|2021-11-04 10:20:40|1953.2|1952.8|1953.6|1953|1953.6|1953.2|1953.2|1952.8|0
1636021250000|2021-11-04 10:20:50|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953|0
1636021260000|2021-11-04 10:21:00|1953.6|1953.4|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|0
1636021270000|2021-11-04 10:21:10|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.8|1953.4|0
1636021280000|2021-11-04 10:21:20|1954.2|1953.8|1953.2|1953|1954.2|1954|1953.2|1953|0
1636021290000|2021-11-04 10:21:30|1953|1952.8|1952.6|1952.2|1953|1952.8|1952.6|1952.2|0
1636021300000|2021-11-04 10:21:40|1952.8|1952.4|1953|1952.6|1953.2|1953|1952.8|1952.4|0
1636021310000|2021-11-04 10:21:50|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|0
1636021320000|2021-11-04 10:22:00|1952.8|1952.4|1953.2|1953|1953.2|1953|1952.8|1952.4|0
1636021330000|2021-11-04 10:22:10|1953.4|1952.8|1954|1953.4|1954|1953.4|1953.4|1952.8|0
1636021340000|2021-11-04 10:22:20|1954.2|1953.6|1954.2|1953.8|1954.2|1954|1954|1953.6|0
1636021350000|2021-11-04 10:22:30|1954|1953.6|1954|1953.8|1954.2|1953.8|1953.8|1953.4|0
1636021360000|2021-11-04 10:22:40|1953.8|1953.6|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|0
1636021370000|2021-11-04 10:22:50|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1636021380000|2021-11-04 10:23:00|1953.4|1953.2|1953.2|1952.8|1953.4|1953.2|1953.2|1952.8|0
1636021390000|2021-11-04 10:23:10|1953|1952.6|1953.4|1953|1953.4|1953.2|1953|1952.6|0
1636021400000|2021-11-04 10:23:20|1953.6|1953.2|1953.4|1953|1953.8|1953.4|1953.4|1953|0
1636021410000|2021-11-04 10:23:30|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953|0
1636021420000|2021-11-04 10:23:40|1953.4|1953|1953.4|1953|1953.4|1953.4|1953.4|1953|0
1636021430000|2021-11-04 10:23:50|1953.6||1953.4||1953.6||1953.4||0
1636021440000|2021-11-04 10:24:00|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.4|1953|0
1636021450000|2021-11-04 10:24:10|1953.2|1952.8|1953.4|1953|1953.4|1953|1953|1952.8|0
1636021460000|2021-11-04 10:24:20|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1636021470000|2021-11-04 10:24:30|1953.8|1953.6|1953.4|1953|1954|1953.6|1953.4|1953|0
1636021480000|2021-11-04 10:24:40|1953.2|1953.2|1953.8|1953.6|1953.8|1953.6|1953.2|1952.8|0
1636021490000|2021-11-04 10:24:50|1953.6|1953.4|1953.4|1953|1953.8|1953.4|1953.4|1953|0
1636021500000|2021-11-04 10:25:00|1953.2||1953.2||1953.2||1953.2||0
1636021520000|2021-11-04 10:25:20|1953.4|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|108
1636021530000|2021-11-04 10:25:30|1953.8|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.6|0
1636021540000|2021-11-04 10:25:40|1953.8||1953.8||1953.8||1953.8||0
1636021550000|2021-11-04 10:25:50|1954||1954||1954||1954||0
1636021560000|2021-11-04 10:26:00|1954.2|1953.8|1955|1954.8|1955|1954.8|1954.2|1953.8|0
1636021570000|2021-11-04 10:26:10|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.4|1954|0
1636021580000|2021-11-04 10:26:20|1955|1954.6|1955.8|1955.4|1955.8|1955.4|1955|1954.6|0
1636021590000|2021-11-04 10:26:30|1956|1955.6|1955.6|1955.4|1956|1955.8|1955.6|1955.4|32
1636021600000|2021-11-04 10:26:40|1955.4|1955.2|1955.4|1955|1955.4|1955.2|1955.4|1955|0
1636021610000|2021-11-04 10:26:50||1955.2||1955||1955.2||1955|0
1636021620000|2021-11-04 10:27:00|1955.2|1954.8|1955.4|1954.8|1955.4|1954.8|1955.2|1954.8|0
1636021630000|2021-11-04 10:27:10|1955.2|1954.6|1955.4|1955|1955.4|1955|1954.8|1954.6|0
1636021640000|2021-11-04 10:27:20|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955|0
1636021660000|2021-11-04 10:27:40|1955.6|1955.2|1955.2|1955|1955.6|1955.2|1955.2|1955|0
1636021680000|2021-11-04 10:28:00|1955|1954.8|1955.4|1955.2|1955.4|1955.2|1955|1954.6|0
1636021690000|2021-11-04 10:28:10|1955.6|1955.4|1955.4|1955|1955.8|1955.4|1955.4|1955|0
1636021700000|2021-11-04 10:28:20|1955.6|1955.2|1956|1955.6|1956|1955.8|1955.4|1955.2|0
1636021710000|2021-11-04 10:28:30|1955.8|1955.4|1955.4|1955|1955.8|1955.4|1955.4|1955|0
1636021720000|2021-11-04 10:28:40|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.8|1954.6|0
1636021730000|2021-11-04 10:28:50||1954.8||1954.6||1954.8||1954.6|0
1636021740000|2021-11-04 10:29:00||1954.4||1954.8||1954.8||1954.4|0
1636021750000|2021-11-04 10:29:10|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|0
1636021760000|2021-11-04 10:29:20|1955|1954.6|1956|1955.4|1956|1955.4|1954.8|1954.6|0
1636021780000|2021-11-04 10:29:40|1956.2|1955.6|1956.2|1955.8|1956.4|1956.2|1956|1955.6|816
1636021790000|2021-11-04 10:29:50|1956|1955.6|1955.4|1955|1956|1955.8|1955.4|1955|0
1636021800000|2021-11-04 10:30:00|1955.6|1955.2|1956.2|1955.8|1956.2|1955.8|1955.4|1955|0
1636021810000|2021-11-04 10:30:10|1956|1955.6|1956|1955.6|1956|1955.8|1955.6|1955.4|0
1636021820000|2021-11-04 10:30:20|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.2|1954.8|0
1636021830000|2021-11-04 10:30:30|1955.4|1955|1955|1954.6|1955.4|1955|1955|1954.6|0
1636021840000|2021-11-04 10:30:40|1955.2|1954.8|1955.6|1955.2|1955.8|1955.6|1955.2|1954.8|0
1636021850000|2021-11-04 10:30:50|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|0
1636021860000|2021-11-04 10:31:00|1955.6|1955.2|1955.4|1955|1955.8|1955.2|1955.4|1955|0
1636021870000|2021-11-04 10:31:10|1955.6|1955.2|1955.4|1955.2|1955.8|1955.4|1955.4|1955.2|0
1636021880000|2021-11-04 10:31:20|1955.2|1955|1955|1954.6|1955.2|1955|1955|1954.6|0
1636021890000|2021-11-04 10:31:30|1954.8|1954.4|1955.2|1954.8|1955.2|1954.8|1954.8|1954.4|0
1636021900000|2021-11-04 10:31:40|1955|1955|1955|1954.8|1955|1955|1955|1954.6|0
1636021910000|2021-11-04 10:31:50||1954.6||1954.6||1954.6||1954.6|0
1636021920000|2021-11-04 10:32:00|1954.8|1954.8|1954.8|1954.6|1954.8|1954.8|1954.8|1954.4|0
1636021940000|2021-11-04 10:32:20|1955|1954.8|1955|1954.8|1955.2|1954.8|1955|1954.8|0
1636021950000|2021-11-04 10:32:30|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|555
1636021960000|2021-11-04 10:32:40|1954.6|1954.6|1954.6|1954.2|1954.6|1954.6|1954.6|1954.2|0
1636021970000|2021-11-04 10:32:50|1954.4|1954|1954|1953.8|1954.4|1954|1954|1953.6|0
1636021980000|2021-11-04 10:33:00|1954.2|1954|1954.6|1954.4|1954.6|1954.4|1954.2|1953.8|0
1636021990000|2021-11-04 10:33:10|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1636022000000|2021-11-04 10:33:20|1954.6|1954.2|1954.4|1954|1954.6|1954.4|1954.4|1954|0
1636022010000|2021-11-04 10:33:30||1954.2||1954||1954.2||1954|0
1636022020000|2021-11-04 10:33:40|1954.6|1954.2|1954.2|1953.8|1954.6|1954.2|1954.2|1953.8|0
1636022030000|2021-11-04 10:33:50|1954|1953.6|1954|1953.6|1954.2|1953.8|1954|1953.6|0
1636022040000|2021-11-04 10:34:00|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|0
1636022050000|2021-11-04 10:34:10|1954||1953.8||1954||1953.8||0
1636022060000|2021-11-04 10:34:20|1954|1953.8|1953.6|1953.2|1954|1953.8|1953.6|1953.2|0
1636022070000|2021-11-04 10:34:30||1953.4||1953.4||1953.4||1953.2|0
1636022080000|2021-11-04 10:34:40|1953.8|1953.6|1954.4|1954|1954.4|1954|1953.6|1953.6|0
1636022090000|2021-11-04 10:34:50|1954.6|1954.2|1954|1953.6|1954.6|1954.2|1954|1953.6|0
1636022100000|2021-11-04 10:35:00|1954.2|1953.8|1954.4|1954|1954.4|1954|1954.2|1953.8|0
1636022110000|2021-11-04 10:35:10||1953.8||1953.8||1953.8||1953.8|0
1636022120000|2021-11-04 10:35:20||1954||1953.8||1954||1953.8|0
1636022130000|2021-11-04 10:35:30|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|0
1636022140000|2021-11-04 10:35:40|1954.4|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1954|0
1636022150000|2021-11-04 10:35:50|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.6|0
1636022160000|2021-11-04 10:36:00|1954.4|1954.2|1954.6|1954.4|1954.6|1954.4|1954.4|1954|0
1636022170000|2021-11-04 10:36:10|1954.8||1954.6||1954.8||1954.6||0
1636022180000|2021-11-04 10:36:20|1954.8|1954.6|1955.2|1954.8|1955.4|1955|1954.8|1954.6|0
1636022190000|2021-11-04 10:36:30|1955|1955|1955|1954.8|1955.2|1955|1955|1954.8|0
1636022200000|2021-11-04 10:36:40|1955.2|1954.6|1955|1954.8|1955.2|1954.8|1955|1954.6|0
1636022210000|2021-11-04 10:36:50|1955.2|1955|1956|1955.6|1956|1955.6|1955.2|1955|0
1636022220000|2021-11-04 10:37:00|1955.8|1955.4|1955.4|1955|1955.8|1955.4|1955.4|1955|0
1636022230000|2021-11-04 10:37:10|1955.2|1954.8|1955|1954.8|1955.2|1954.8|1955|1954.6|0
1636022240000|2021-11-04 10:37:20|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|0
1636022250000|2021-11-04 10:37:30|1955.2|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|0
1636022260000|2021-11-04 10:37:40|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.6|1955.2|0
1636022270000|2021-11-04 10:37:50|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1636022280000|2021-11-04 10:38:00|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1955|1954.6|0
1636022290000|2021-11-04 10:38:10|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.8|1954.4|0
1636022300000|2021-11-04 10:38:20|1954.8|1954.8|1954.8|1954.6|1955|1954.8|1954.8|1954.6|0
1636022310000|2021-11-04 10:38:30|1955|1954.8|1955|1954.8|1955.2|1954.8|1955|1954.8|0
1636022320000|2021-11-04 10:38:40|1954.8|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.6|0
1636022330000|2021-11-04 10:38:50|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|0
1636022340000|2021-11-04 10:39:00|1954.8|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.4|0
1636022350000|2021-11-04 10:39:10|1955|1954.6|1955.8|1955.6|1955.8|1955.6|1955|1954.6|0
1636022360000|2021-11-04 10:39:20|1955.6|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|0
1636022370000|2021-11-04 10:39:30|1955.8|1955.4|1956.4|1956|1956.6|1956|1955.8|1955.4|0
1636022380000|2021-11-04 10:39:40|1956.6|1956.2|1957|1956.4|1957|1956.4|1956.4|1956.2|0
1636022390000|2021-11-04 10:39:50|1956.8|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.6|0
1636022400000|2021-11-04 10:40:00|1957.4|1957|1957.4|1957|1957.8|1957.4|1957.2|1957|0
1636022410000|2021-11-04 10:40:10|1957.2|1956.8|1957.4|1957|1957.4|1957.2|1957.2|1956.8|0
1636022430000|2021-11-04 10:40:30|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.6|0
1636022440000|2021-11-04 10:40:40|1957.2|1957|1957.8|1957.4|1957.8|1957.4|1957.2|1957|0
1636022450000|2021-11-04 10:40:50|1957.6|1957.6|1957.6|1957.4|1957.6|1957.6|1957.6|1957.4|0
1636022460000|2021-11-04 10:41:00|1957.8|1957.6|1958.4|1958|1958.4|1958|1957.8|1957.6|0
1636022470000|2021-11-04 10:41:10|1958.6|1958.2|1958.8|1958.4|1959|1958.6|1958.6|1958|656
1636022480000|2021-11-04 10:41:20|1958.6|1958.2|1959|1958.6|1959|1958.6|1958.6|1958.2|0
1636022490000|2021-11-04 10:41:30|1959.2|1958.8|1959.2|1959|1959.4|1959|1959|1958.6|0
1636022500000|2021-11-04 10:41:40|1959|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.6|0
1636022510000|2021-11-04 10:41:50|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1636022520000|2021-11-04 10:42:00|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1636022530000|2021-11-04 10:42:10|1958.6|1958.2|1958.2|1957.8|1958.6|1958.2|1958.2|1957.8|0
1636022540000|2021-11-04 10:42:20|1958|1958|1957.8|1957.4|1958|1958|1957.6|1957.2|0
1636022550000|2021-11-04 10:42:30|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1636022560000|2021-11-04 10:42:40|1957.6|1957.2|1957.8|1957.4|1957.8|1957.6|1957.4|1957.2|0
1636022570000|2021-11-04 10:42:50||1957.6||1957.6||1957.6||1957.6|0
1636022580000|2021-11-04 10:43:00|1958|1957.8|1957.6|1957.2|1958.2|1957.8|1957.6|1957.2|0
1636022590000|2021-11-04 10:43:10|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957.8|1957.4|0
1636022600000|2021-11-04 10:43:20|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.6|0
1636022610000|2021-11-04 10:43:30|1957.8|1957.4|1957.4|1957|1957.8|1957.4|1957.2|1957|0
1636022620000|2021-11-04 10:43:40|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1956.8|1956.6|0
1636022630000|2021-11-04 10:43:50|1957.2|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|0
1636022640000|2021-11-04 10:44:00|1956.8|1956.8|1957.2|1956.8|1957.2|1956.8|1956.8|1956.8|0
1636022650000|2021-11-04 10:44:10|1957|1956.6|1957.4|1957.2|1957.4|1957.2|1957|1956.6|0
1636022660000|2021-11-04 10:44:20|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|0
1636022670000|2021-11-04 10:44:30|1957.8|1957.4|1957.8|1957.6|1958|1957.6|1957.8|1957.4|0
1636022680000|2021-11-04 10:44:40|1957.6|1957.4|1957.4|1957|1957.6|1957.4|1957.2|1956.8|0
1636022690000|2021-11-04 10:44:50|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|0
1636022700000|2021-11-04 10:45:00|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1957|0
1636022710000|2021-11-04 10:45:10|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1957|1956.6|0
1636022720000|2021-11-04 10:45:20|1957.2|1956.8|1956.8|1956.4|1957.2|1956.8|1956.6|1956.4|0
1636022730000|2021-11-04 10:45:30|1956.6|1956.6|1956.6|1956.2|1956.8|1956.6|1956.6|1956.2|0
1636022740000|2021-11-04 10:45:40|1956.8|1956.4|1957.2|1956.8|1957.2|1956.8|1956.8|1956.4|0
1636022750000|2021-11-04 10:45:50|1957|1956.6|1957|1956.6|1957|1956.8|1957|1956.6|0
1636022760000|2021-11-04 10:46:00|1956.8|1956.4|1956|1955.8|1956.8|1956.4|1956|1955.8|29
1636022770000|2021-11-04 10:46:10|1956.2|1956|1956.4|1955.8|1956.6|1956.2|1956.2|1955.8|0
1636022780000|2021-11-04 10:46:20|1956.6|1956|1956.8|1956.2|1956.8|1956.2|1956.6|1956|0
1636022790000|2021-11-04 10:46:30|1957|1956.4|1956.6|1956.2|1957|1956.6|1956.6|1956.2|0
1636022800000|2021-11-04 10:46:40|1956.4||1956.6||1956.6||1956.4||0
1636022810000|2021-11-04 10:46:50|1956.4|1956.4|1956.2|1955.8|1956.4|1956.4|1956.2|1955.8|0
1636022820000|2021-11-04 10:47:00|1956.4|1956|1956.2|1955.8|1956.4|1956|1956|1955.8|38
1636022830000|2021-11-04 10:47:10|||||||||115
1636022840000|2021-11-04 10:47:20|1956.4|1956|1956.8|1956.4|1956.8|1956.4|1956.4|1956|0
1636022850000|2021-11-04 10:47:30|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|0
1636022860000|2021-11-04 10:47:40|1956.8|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|0
1636022870000|2021-11-04 10:47:50|1957.2|1956.8|1956.6|1956.4|1957.2|1956.8|1956.6|1956.2|0
1636022880000|2021-11-04 10:48:00|1956.8|1956.6|1957|1956.4|1957|1956.6|1956.8|1956.4|0
1636022890000|2021-11-04 10:48:10|1957.2|1956.6|1957|1956.8|1957.2|1956.8|1957|1956.6|0
1636022900000|2021-11-04 10:48:20|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.6|0
1636022910000|2021-11-04 10:48:30|1957.4||1957.2||1957.4||1957.2||0
1636022920000|2021-11-04 10:48:40|1957.4||1957.4||1957.4||1957.4||0
1636022930000|2021-11-04 10:48:50|1957.2|1957|1956.8|1956.4|1957.2|1957|1956.6|1956.4|34
1636022940000|2021-11-04 10:49:00|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|0
1636022950000|2021-11-04 10:49:10|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|0
1636022960000|2021-11-04 10:49:20|1957|1956.6|1957.2|1956.8|1957.4|1957|1957|1956.6|0
1636022970000|2021-11-04 10:49:30|1957|1957|1956.6|1956.4|1957|1957|1956.6|1956.2|0
1636022980000|2021-11-04 10:49:40|1956.4|1956.2|1956.8|1956.6|1956.8|1956.6|1956.4|1956.2|0
1636022990000|2021-11-04 10:49:50|1956.6|1956.4|1956.6|1956.2|1956.8|1956.4|1956.4|1956.2|0
1636023000000|2021-11-04 10:50:00|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|0
1636023010000|2021-11-04 10:50:10|1956.6|1956.6|1956.4|1956|1956.6|1956.6|1956.2|1956|0
1636023020000|2021-11-04 10:50:20|1956.6|1956.2|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|0
1636023030000|2021-11-04 10:50:30|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|0
1636023040000|2021-11-04 10:50:40|1956.4|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|0
1636023050000|2021-11-04 10:50:50|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.6|1955.4|29
1636023060000|2021-11-04 10:51:00||1955.2||1955.2||1955.2||1955.2|0
1636023070000|2021-11-04 10:51:10|1955.6|1955.4|1956|1955.6|1956|1955.8|1955.6|1955.2|0
1636023080000|2021-11-04 10:51:20|1955.8|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.2|0
1636023090000|2021-11-04 10:51:30|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.6|0
1636023100000|2021-11-04 10:51:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|0
1636023110000|2021-11-04 10:51:50|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1954.8|1954.6|0
1636023120000|2021-11-04 10:52:00|1955.2|1954.8|1954.8|1954.4|1955.2|1954.8|1954.8|1954.4|0
1636023130000|2021-11-04 10:52:10|1954.6|1954.6|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|0
1636023140000|2021-11-04 10:52:20||1954.6||1954.6||1954.6||1954.4|117
1636023160000|2021-11-04 10:52:40|1954.6|1954.4|1954.4|1954.2|1954.6|1954.4|1954.2|1954|0
1636023170000|2021-11-04 10:52:50||1954||1954.2||1954.2||1954|0
1636023180000|2021-11-04 10:53:00|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1953.8|0
1636023190000|2021-11-04 10:53:10|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|0
1636023230000|2021-11-04 10:53:50|1954.6|1954.2|1954.2|1954|1954.6|1954.2|1954.2|1953.8|0
1636023240000|2021-11-04 10:54:00|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1953.8|0
1636023250000|2021-11-04 10:54:10|1954.2|1953.8|1953.8|1953.4|1954.2|1954|1953.8|1953.4|0
1636023260000|2021-11-04 10:54:20|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.6|1953.4|0
1636023270000|2021-11-04 10:54:30|1954|1953.6|1954|1953.8|1954.2|1954|1954|1953.6|0
1636023280000|2021-11-04 10:54:40|1954.2||1954.2||1954.2||1954.2||0
1636023290000|2021-11-04 10:54:50|1954.4|1954|1954.4|1954|1954.4|1954|1954.4|1953.8|0
1636023300000|2021-11-04 10:55:00|1954.2|1953.8|1953.8|1953.4|1954.2|1953.8|1953.8|1953.4|0
1636023310000|2021-11-04 10:55:10||1953.6||1953.4||1953.6||1953.4|0
1636023320000|2021-11-04 10:55:20|1953.6|1953.2|1952.8|1952.4|1953.6|1953.2|1952.6|1952.4|0
1636023330000|2021-11-04 10:55:30|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1953|1952.4|0
1636023340000|2021-11-04 10:55:40|1953||1953||1953||1953||0
1636023350000|2021-11-04 10:55:50|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1636023360000|2021-11-04 10:56:00|1953.4|1953.2|1953.8|1953.4|1953.8|1953.6|1953.4|1953.2|0
1636023370000|2021-11-04 10:56:10|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953|0
1636023380000|2021-11-04 10:56:20|1953.8|1953.2|1954|1953.4|1954|1953.6|1953.8|1953.2|0
1636023390000|2021-11-04 10:56:30||1953.6||1953.6||1953.6||1953.6|0
1636023400000|2021-11-04 10:56:40|1953.8|1953.4|1953.4|1953|1953.8|1953.4|1953.4|1953|0
1636023410000|2021-11-04 10:56:50|1953.2|1952.8|1953.4|1953|1953.4|1953.2|1953.2|1952.8|0
1636023420000|2021-11-04 10:57:00|1953.6|1953.2|1953.4|1953|1953.8|1953.4|1953.4|1953|0
1636023440000|2021-11-04 10:57:20|1953.6||1953.6||1953.6||1953.6||0
1636023450000|2021-11-04 10:57:30|1953.4||1953.4||1953.4||1953.4||0
1636023460000|2021-11-04 10:57:40|1953.6|1953.2|1954.4|1954|1954.4|1954|1953.4|1953.2|0
1636023470000|2021-11-04 10:57:50|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|0
1636023480000|2021-11-04 10:58:00|1954|1953.6|1953.6|1953.2|1954|1953.6|1953.6|1953.2|0
1636023490000|2021-11-04 10:58:10|1953.4|1953|1953.6|1953.4|1953.6|1953.4|1953.4|1953|0
1636023500000|2021-11-04 10:58:20|1953.8|1953.6|1953.6|1953.2|1954|1953.8|1953.6|1953.2|0
1636023510000|2021-11-04 10:58:30|1953.8|1953.4|1954|1953.8|1954.2|1953.8|1953.8|1953.4|0
1636023520000|2021-11-04 10:58:40|1953.8|1953.6|1953.8|1953.4|1953.8|1953.6|1953.6|1953.4|0
1636023530000|2021-11-04 10:58:50|1954|1953.6|1954|1953.4|1954|1953.6|1954|1953.4|0
1636023540000|2021-11-04 10:59:00||1953.6||1953.4||1953.6||1953.4|0
1636023550000|2021-11-04 10:59:10|1953.8|1953.6|1953.2|1952.8|1953.8|1953.6|1953|1952.8|0
1636023560000|2021-11-04 10:59:20|1953|1953|1953.2|1952.6|1953.4|1953|1953|1952.6|0
1636023570000|2021-11-04 10:59:30|1953|1952.4|1952.8|1952.6|1953|1952.6|1952.6|1952.2|0
1636023580000|2021-11-04 10:59:40|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|0
1636023590000|2021-11-04 10:59:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952|1951.6|0
1636023600000|2021-11-04 11:00:00|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|0
1636023610000|2021-11-04 11:00:10||1952.8||1952.6||1952.8||1952.6|0
1636023620000|2021-11-04 11:00:20|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.2|1952|0
1636023630000|2021-11-04 11:00:30|1953|1952.6|1954|1953.4|1954|1953.4|1953|1952.6|0
1636023650000|2021-11-04 11:00:50|1953.8|1953.2|1953.4|1953|1953.8|1953.2|1953.2|1952.8|0
1636023660000|2021-11-04 11:01:00|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1952.8|1952.4|0
1636023670000|2021-11-04 11:01:10|1953|1952.6|1952.6|1952.2|1953|1952.6|1952.6|1952.2|0
1636023680000|2021-11-04 11:01:20|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|0
1636023690000|2021-11-04 11:01:30|1952.6|1952.2|1952.8|1952.2|1952.8|1952.4|1952.6|1952|0
1636023700000|2021-11-04 11:01:40||1952.4||1952.4||1952.6||1952.4|0
1636023710000|2021-11-04 11:01:50|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1636023720000|2021-11-04 11:02:00|1952.8|1952.8|1952.8|1952.6|1953.2|1952.8|1952.8|1952.6|0
1636023730000|2021-11-04 11:02:10|1952.6|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.4|0
1636023750000|2021-11-04 11:02:30|1952.4|1952.2|1952.4|1951.8|1952.4|1952.2|1952.2|1951.8|0
1636023760000|2021-11-04 11:02:40|1952.2|1952|1952.2|1951.8|1952.2|1952|1951.8|1951.6|0
1636023780000|2021-11-04 11:03:00|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|0
1636023790000|2021-11-04 11:03:10|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|0
1636023800000|2021-11-04 11:03:20|1952||1952||1952||1952||0
1636023810000|2021-11-04 11:03:30|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|0
1636023820000|2021-11-04 11:03:40|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|0
1636023830000|2021-11-04 11:03:50||1951.2||1951||1951.2||1951|0
1636023840000|2021-11-04 11:04:00|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1636023850000|2021-11-04 11:04:10|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.4|0
1636023860000|2021-11-04 11:04:20|1951.8|1951.6|1952|1951.4|1952|1951.6|1951.6|1951.4|0
1636023870000|2021-11-04 11:04:30||1951.6||1951.6||1951.6||1951.4|0
1636023880000|2021-11-04 11:04:40||1951.8||1951.4||1951.8||1951.4|0
1636023890000|2021-11-04 11:04:50|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|0
1636023900000|2021-11-04 11:05:00|1951.4|1951|1951|1950.6|1951.4|1951|1951|1950.6|0
1636023910000|2021-11-04 11:05:10|1950.8|1950.4|1950.4|1950|1950.8|1950.6|1950.2|1950|0
1636023920000|2021-11-04 11:05:20|1950.2|1950.2|1950.4|1950|1950.4|1950.2|1950|1949.6|0
1636023930000|2021-11-04 11:05:30|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.8|0
1636023940000|2021-11-04 11:05:40|1950.2|1950|1950.4|1950|1950.4|1950|1950.2|1950|0
1636023950000|2021-11-04 11:05:50|1950.2|1949.8|1950|1949.6|1950.2|1950|1950|1949.6|0
1636023960000|2021-11-04 11:06:00|1949.8|1949.4|1949.6|1949.2|1949.8|1949.6|1949.6|1949.2|25
1636023970000|2021-11-04 11:06:10|1949.8|1949.4|1950|1949.6|1950|1949.6|1949.6|1949.2|0
1636023980000|2021-11-04 11:06:20|1949.8|1949.8|1950.2|1949.8|1950.2|1950|1949.8|1949.6|0
1636023990000|2021-11-04 11:06:30|1950|1949.6|1950.2|1949.8|1950.2|1949.8|1950|1949.6|156
1636024010000|2021-11-04 11:06:50|1950.4|1950|1950.2|1949.8|1950.4|1950.2|1950.2|1949.8|0
1636024020000|2021-11-04 11:07:00|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.4|1950|0
1636024030000|2021-11-04 11:07:10|1950.2|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|0
1636024040000|2021-11-04 11:07:20|1950.2|1950.2|1950|1949.6|1950.4|1950.2|1950|1949.6|0
1636024050000|2021-11-04 11:07:30|1949.8|1949.4|1949.6|1949|1949.8|1949.6|1949.4|1949|0
1636024060000|2021-11-04 11:07:40|1949.4|1948.8|1948.8|1948.2|1949.4|1949|1948.4|1948|0
1636024070000|2021-11-04 11:07:50|1948.6|1948|1948.4|1948|1948.6|1948.2|1948.2|1948|0
1636024080000|2021-11-04 11:08:00|1948.6|1948.2|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|0
1636024090000|2021-11-04 11:08:10|1948.4|1948.4|1948.4|1948.2|1948.4|1948.4|1948.4|1948|0
1636024100000|2021-11-04 11:08:20|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|0
1636024110000|2021-11-04 11:08:30|1948.4|1948|1948.4|1948|1948.4|1948|1948.4|1948|0
1636024120000|2021-11-04 11:08:40|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.6|1948.2|0
1636024130000|2021-11-04 11:08:50||1948.4||1948.4||1948.6||1948.4|0
1636024140000|2021-11-04 11:09:00|1948.6|1948.2|1948.2|1947.6|1948.6|1948.2|1947.6|1947.2|0
1636024150000|2021-11-04 11:09:10|1948|1947.4|1948.2|1948|1948.2|1948|1947.8|1947.4|0
1636024170000|2021-11-04 11:09:30|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1948|1947.8|0
1636024180000|2021-11-04 11:09:40|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1948|0
1636024190000|2021-11-04 11:09:50|1948.2|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|0
1636024200000|2021-11-04 11:10:00|1948.4|1948|1948.2|1948|1948.4|1948|1948.2|1947.8|0
1636024210000|2021-11-04 11:10:10|1948|1947.8|1947.8|1947.4|1948.2|1947.8|1947.4|1947.2|0
1636024220000|2021-11-04 11:10:20||1947.2||1947.2||1947.2||1947.2|0
1636024230000|2021-11-04 11:10:30||1947.4||1947.4||1947.6||1947.4|0
1636024240000|2021-11-04 11:10:40|1948|1947.6|1948.4|1948|1948.4|1948|1948|1947.6|0
1636024250000|2021-11-04 11:10:50|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1948|1947.8|0
1636024260000|2021-11-04 11:11:00|1948.2|1948.2|1948.6|1948.4|1948.8|1948.4|1948.2|1948.2|0
1636024270000|2021-11-04 11:11:10|1948.8|1948.6|1948.8|1948.4|1948.8|1948.6|1948.8|1948.4|0
1636024280000|2021-11-04 11:11:20|1948.6||1948.8||1948.8||1948.6||0
1636024290000|2021-11-04 11:11:30|1949|1948.6|1949.2|1948.6|1949.2|1948.8|1949|1948.6|0
1636024300000|2021-11-04 11:11:40|1949.4|1948.8|1949.2|1949|1949.4|1949.2|1949.2|1948.8|0
1636024310000|2021-11-04 11:11:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|0
1636024320000|2021-11-04 11:12:00|1949.2|1949|1949|1948.8|1949.2|1949|1949|1948.6|0
1636024330000|2021-11-04 11:12:10|1949.2|1949|1949|1948.8|1949.2|1949|1949|1948.8|0
1636024340000|2021-11-04 11:12:20|1948.8|1948.6|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|0
1636024350000|2021-11-04 11:12:30||1949||1949||1949||1948.8|0
1636024370000|2021-11-04 11:12:50|1949.4|1949.2|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|0
1636024380000|2021-11-04 11:13:00|1950|1949.6|1950.2|1949.8|1950.4|1950|1950|1949.6|0
1636024390000|2021-11-04 11:13:10|1950||1950.4||1950.4||1950||0
1636024400000|2021-11-04 11:13:20|1950.2|1949.6|1950.2|1949.6|1950.2|1949.6|1949.4|1949|0
1636024410000|2021-11-04 11:13:30||1949.4||1949.6||1949.6||1949.4|0
1636024430000|2021-11-04 11:13:50|1950|1949.4|1949.6|1949.2|1950|1949.4|1949.6|1949.2|0
1636024440000|2021-11-04 11:14:00|1949.4|1949.4|1949.8|1949.4|1949.8|1949.6|1949.4|1949.4|0
1636024450000|2021-11-04 11:14:10||1949.2||1949.2||1949.4||1949.2|0
1636024460000|2021-11-04 11:14:20|1950|1949.4|1950.2|1950|1950.2|1950|1950|1949.4|0
1636024480000|2021-11-04 11:14:40|1950|1949.8|1949.8|1949.4|1950.2|1950|1949.8|1949.4|0
1636024490000|2021-11-04 11:14:50|1949.6|1949.2|1950|1949.6|1950|1949.6|1949.6|1949.2|0
1636024500000|2021-11-04 11:15:00|1950.2|1949.8|1949.8|1949.4|1950.2|1950|1949.8|1949.4|0
1636024520000|2021-11-04 11:15:20|1950|1949.6|1949.8|1949.2|1950|1949.8|1949.6|1949.2|0
1636024530000|2021-11-04 11:15:30|1949.6|1949|1949.4|1949|1949.8|1949.2|1949.4|1949|0
1636024540000|2021-11-04 11:15:40|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1948.6|1948.2|0
1636024550000|2021-11-04 11:15:50|1948.8|1948.8|1948.6|1948.2|1948.8|1948.8|1948.6|1948.2|0
1636024560000|2021-11-04 11:16:00|1948.8|1948.4|1948.6|1948.4|1949|1948.6|1948.6|1948.4|0
1636024570000|2021-11-04 11:16:10|1948.8|1948.6|1949|1948.4|1949|1948.8|1948.8|1948.4|0
1636024580000|2021-11-04 11:16:20|1948.8|1948.2|1948.4|1948|1948.8|1948.4|1948.4|1948|0
1636024590000|2021-11-04 11:16:30|1948.2|1947.6|1948|1947.4|1948.2|1947.6|1947.6|1947.4|0
1636024600000|2021-11-04 11:16:40|1948.2|1947.6|1948.2|1948|1948.2|1948|1948.2|1947.6|0
1636024610000|2021-11-04 11:16:50|1948.4|1948.2|1948.4|1948.2|1948.4|1948.2|1948.4|1948.2|0
1636024620000|2021-11-04 11:17:00|1948.6|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.4|0
1636024630000|2021-11-04 11:17:10|1948.6|1948.2|1948.8|1948.2|1948.8|1948.2|1948.4|1948.2|0
1636024640000|2021-11-04 11:17:20||1948.4||1948.4||1948.4||1948.4|0
1636024650000|2021-11-04 11:17:30|1948.6|1948.2|1948.4|1948|1948.6|1948.2|1948.2|1948|0
1636024670000|2021-11-04 11:17:50|1948.6|1948.2|1948.8|1948.6|1949|1948.6|1948.6|1948.2|0
1636024680000|2021-11-04 11:18:00|1949|1948.4|1949|1948.4|1949.2|1948.8|1948.6|1948.4|0
1636024690000|2021-11-04 11:18:10|1949.2|1948.6|1949.6|1949|1949.6|1949.2|1949.2|1948.6|0
1636024710000|2021-11-04 11:18:30|1949.4|1948.6|1948.8|1948.4|1949.4|1948.8|1948.6|1948.4|0
1636024720000|2021-11-04 11:18:40||1948.6||1948.4||1948.6||1948.4|0
1636024740000|2021-11-04 11:19:00|1949|1948.6|1949|1948.8|1949.2|1948.8|1948.6|1948.2|0
1636024750000|2021-11-04 11:19:10|1949.2|1949|1949.2|1949|1949.4|1949|1949.2|1949|0
1636024760000|2021-11-04 11:19:20|1949.4||1949.4||1949.4||1949.4||0
1636024770000|2021-11-04 11:19:30|1949.6|1949.2|1949.8|1949.6|1949.8|1949.6|1949.6|1949.2|0
1636024780000|2021-11-04 11:19:40|1949.6|1949.4|1949.2|1948.8|1949.6|1949.6|1949|1948.8|0
1636024790000|2021-11-04 11:19:50|1949|1948.6|1949|1948.6|1949|1948.6|1949|1948.6|0
1636024800000|2021-11-04 11:20:00|1948.8|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|0
1636024810000|2021-11-04 11:20:10|1949.2|1948.8|1949.6|1949.4|1949.6|1949.4|1949|1948.8|0
1636024820000|2021-11-04 11:20:20|1949.8|1949.6|1949.6|1949.2|1950|1949.6|1949.6|1949.2|0
1636024830000|2021-11-04 11:20:30|1949.8|1949.4|1949.4|1949.2|1949.8|1949.4|1949.4|1949.2|0
1636024840000|2021-11-04 11:20:40|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1948.8|0
1636024860000|2021-11-04 11:21:00|1949.6|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|0
1636024870000|2021-11-04 11:21:10|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949|26
1636024880000|2021-11-04 11:21:20|1949.4|1949.2|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|0
1636024890000|2021-11-04 11:21:30|1949.4|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.4|0
1636024900000|2021-11-04 11:21:40|||||||||128
1636024910000|2021-11-04 11:21:50|1949.8|1949.6|1950.6|1950.4|1951|1950.6|1949.8|1949.4|0
1636024920000|2021-11-04 11:22:00|1950.8||1950.8||1950.8||1950.8||0
1636024930000|2021-11-04 11:22:10|1951|1950.6|1951.4|1951|1951.4|1951|1951|1950.6|0
1636024940000|2021-11-04 11:22:20||1951.2||1951.2||1951.2||1951.2|0
1636024950000|2021-11-04 11:22:30|1951.6|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.4|0
1636024960000|2021-11-04 11:22:40|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|0
1636024970000|2021-11-04 11:22:50|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1636024980000|2021-11-04 11:23:00|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1951.8|1951.8|0
1636025000000|2021-11-04 11:23:20|1952.4|1952.4|1952.4|1952|1952.4|1952.4|1952.4|1952|0
1636025010000|2021-11-04 11:23:30|1952.2|1951.8|1952.6|1952.4|1952.6|1952.4|1952.2|1951.8|34
1636025020000|2021-11-04 11:23:40|1952.8|1952.2|1952.8|1952.6|1953|1952.6|1952.8|1952.2|34
1636025030000|2021-11-04 11:23:50|1953|1952.4|1953|1952.4|1953|1952.4|1953|1952.4|0
1636025040000|2021-11-04 11:24:00|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1636025050000|2021-11-04 11:24:10|1952.8|1952.4|1951.8|1951.6|1952.8|1952.4|1951.8|1951.6|0
1636025070000|2021-11-04 11:24:30|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|0
1636025080000|2021-11-04 11:24:40|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|0
1636025090000|2021-11-04 11:24:50|1951.8|1951.8|1952.6|1952.2|1952.6|1952.4|1951.8|1951.6|0
1636025100000|2021-11-04 11:25:00|1952.4|1952|1952.4|1952|1952.4|1952|1952.2|1952|0
1636025110000|2021-11-04 11:25:10|1952.2||1952.2||1952.2||1952.2||0
1636025120000|2021-11-04 11:25:20|1952.4||1952.4||1952.4||1952.4||0
1636025130000|2021-11-04 11:25:30|1952.2|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|0
1636025140000|2021-11-04 11:25:40|1952.6|1952|1952.6|1952.2|1952.6|1952.4|1952.6|1952|129
1636025160000|2021-11-04 11:26:00|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1636025170000|2021-11-04 11:26:10|1952.6|1952.6|1952.6|1952.4|1952.6|1952.6|1952.6|1952.4|0
1636025180000|2021-11-04 11:26:20|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952|0
1636025190000|2021-11-04 11:26:30|1952.8|1952.4|1952.4|1952.2|1953|1952.6|1952.4|1952.2|0
1636025200000|2021-11-04 11:26:40|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1636025210000|2021-11-04 11:26:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|46
1636025220000|2021-11-04 11:27:00|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|0
1636025230000|2021-11-04 11:27:10||1952.2||1952||1952.2||1952|0
1636025240000|2021-11-04 11:27:20|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1636025250000|2021-11-04 11:27:30|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|155
1636025260000|2021-11-04 11:27:40|1952.6|1952.2|1951.8|1951.4|1952.6|1952.2|1951.8|1951.4|0
1636025270000|2021-11-04 11:27:50|1952|1951.6|1951.6|1951.2|1952|1951.6|1951.6|1951.2|0
1636025280000|2021-11-04 11:28:00|1951.4|1951.4|1951.4|1951|1951.4|1951.4|1951.4|1951|0
1636025300000|2021-11-04 11:28:20|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|0
1636025310000|2021-11-04 11:28:30|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.2|1950.8|0
1636025320000|2021-11-04 11:28:40|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.4|0
1636025330000|2021-11-04 11:28:50|1952.2|1952|1951.8|1951.4|1952.4|1952|1951.6|1951.4|0
1636025340000|2021-11-04 11:29:00|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|0
1636025350000|2021-11-04 11:29:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|0
1636025370000|2021-11-04 11:29:30|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|0
1636025380000|2021-11-04 11:29:40|1951.8|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|0
1636025390000|2021-11-04 11:29:50|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|0
1636025400000|2021-11-04 11:30:00|1951.4|1951|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1636025410000|2021-11-04 11:30:10|1951|1950.8|1951|1950.6|1951.4|1951|1950.8|1950.6|0
1636025420000|2021-11-04 11:30:20|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|0
1636025430000|2021-11-04 11:30:30|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1950.8|131
1636025440000|2021-11-04 11:30:40|1951.2|1951.2|1951.2|1951|1951.6|1951.2|1951.2|1951|0
1636025460000|2021-11-04 11:31:00|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|0
1636025470000|2021-11-04 11:31:10|1950.8|1950.8|1950.6|1950.2|1950.8|1950.8|1950.6|1950.2|0
1636025480000|2021-11-04 11:31:20|1950.4||1950.6||1950.6||1950.4||0
1636025490000|2021-11-04 11:31:30|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1950|0
1636025500000|2021-11-04 11:31:40|1950.4||1950.6||1950.6||1950.4||0
1636025520000|2021-11-04 11:32:00||1950.4||1950.4||1950.4||1950.4|0
1636025530000|2021-11-04 11:32:10|1950.8|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.6|0
1636025550000|2021-11-04 11:32:30|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|0
1636025560000|2021-11-04 11:32:40|1950.8|1950.4|1951|1950.8|1951|1950.8|1950.8|1950.4|26
1636025580000|2021-11-04 11:33:00|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|0
1636025590000|2021-11-04 11:33:10|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|0
1636025600000|2021-11-04 11:33:20|1951.2|1950.8|1951|1950.6|1951.2|1951|1951|1950.6|0
1636025610000|2021-11-04 11:33:30|1950.8|1950.4|1950.6|1950.4|1950.8|1950.4|1950.4|1950.2|0
1636025620000|2021-11-04 11:33:40|1950.8|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.6|0
1636025630000|2021-11-04 11:33:50|1951|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|0
1636025640000|2021-11-04 11:34:00||1950.8||1950.8||1950.8||1950.8|0
1636025650000|2021-11-04 11:34:10|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|0
1636025660000|2021-11-04 11:34:20||1950.4||1950.4||1950.4||1950.4|0
1636025670000|2021-11-04 11:34:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1636025680000|2021-11-04 11:34:40|1950.4|1950|1950.2|1949.8|1950.4|1950|1950|1949.6|0
1636025690000|2021-11-04 11:34:50|1950||1950||1950||1950||0
1636025720000|2021-11-04 11:35:20|1949.8|1949.6|1950.2|1949.6|1950.2|1949.8|1949.8|1949.6|0
1636025730000|2021-11-04 11:35:30|1950.4|1949.8|1950.6|1950.4|1950.6|1950.4|1950.4|1949.8|0
1636025740000|2021-11-04 11:35:40|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.2|1950|0
1636025750000|2021-11-04 11:35:50|1950.8|1950.4|1950.4|1950.2|1950.8|1950.4|1950.4|1950.2|0
1636025770000|2021-11-04 11:36:10|1950.2|1950|1950|1949.8|1950.2|1950|1950|1949.6|0
1636025780000|2021-11-04 11:36:20|1950.2|1949.6|1950.4|1950|1950.4|1950|1950|1949.6|0
1636025790000|2021-11-04 11:36:30|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.6|1950.2|0
1636025800000|2021-11-04 11:36:40|1950.8|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.8|0
1636025810000|2021-11-04 11:36:50|1950.8|1950.6|1950.2|1950|1950.8|1950.6|1950.2|1950|0
1636025830000|2021-11-04 11:37:10|1950|1949.8|1950.6|1950.2|1950.6|1950.4|1950|1949.8|0
1636025840000|2021-11-04 11:37:20|1950.8|1950|1950.6|1950.4|1950.8|1950.4|1950.6|1950|0
1636025850000|2021-11-04 11:37:30|1950.8|1950.6|1950.6|1950.2|1951|1950.6|1950.6|1950.2|0
1636025860000|2021-11-04 11:37:40|1950.4|1950|1950.2|1950|1950.4|1950.2|1950|1949.8|0
1636025870000|2021-11-04 11:37:50|1950|1949.8|1950.2|1950|1950.4|1950.2|1950|1949.8|0
1636025880000|2021-11-04 11:38:00|1950.4|1949.8|1950.6|1950.4|1950.8|1950.4|1950.2|1949.8|0
1636025890000|2021-11-04 11:38:10|1950.4|1950.2|1950.2|1950|1950.4|1950.4|1950.2|1950|135
1636025900000|2021-11-04 11:38:20|1950|1949.8|1950.4|1950.2|1950.4|1950.2|1950|1949.6|0
1636025910000|2021-11-04 11:38:30|1950.2|1950|1949.8|1949.6|1950.4|1950.2|1949.8|1949.6|0
1636025920000|2021-11-04 11:38:40|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|0
1636025930000|2021-11-04 11:38:50|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|0
1636025940000|2021-11-04 11:39:00|1949.6|1949.6|1950|1949.8|1950.2|1950|1949.6|1949.6|0
1636025960000|2021-11-04 11:39:20|1950.2|1950|1950.6|1950.4|1950.6|1950.4|1950.2|1949.8|0
1636026000000|2021-11-04 11:40:00|1950.8|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.6|0
1636026010000|2021-11-04 11:40:10|1951.2||1951.4||1951.4||1951.2||0
1636026020000|2021-11-04 11:40:20|1951.2||1951.4||1951.6||1951.2||0
1636026030000|2021-11-04 11:40:30|1951.2|1950.8|1951|1950.6|1951.4|1951|1950.8|1950.4|0
1636026040000|2021-11-04 11:40:40|1950.8||1950.8||1950.8||1950.8||125
1636026050000|2021-11-04 11:40:50|1951|1950.8|1951|1950.6|1951.4|1951.2|1951|1950.6|0
1636026060000|2021-11-04 11:41:00|1950.8|1950.8|1950.6|1950.4|1950.8|1950.8|1950.6|1950.4|0
1636026070000|2021-11-04 11:41:10|1950.4|1950.2|1950.8|1950.6|1950.8|1950.6|1950.4|1950|0
1636026080000|2021-11-04 11:41:20||1950.4||1950.6||1950.6||1950.4|0
1636026090000|2021-11-04 11:41:30||1950.4||1950.4||1950.6||1950.4|0
1636026100000|2021-11-04 11:41:40|1951|1950.6|1951.2|1951|1951.2|1951|1951|1950.4|0
1636026110000|2021-11-04 11:41:50|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|0
1636026120000|2021-11-04 11:42:00|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951|0
1636026130000|2021-11-04 11:42:10|1951.6|1951|1951.4|1951.2|1951.8|1951.4|1951.4|1951|29
1636026140000|2021-11-04 11:42:20|1951.6|1951|1951.4|1951.2|1951.6|1951.4|1951.4|1951|0
1636026150000|2021-11-04 11:42:30|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|0
1636026160000|2021-11-04 11:42:40|1951.2|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1636026170000|2021-11-04 11:42:50|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951.2|0
1636026190000|2021-11-04 11:43:10|1951.2|1951|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1636026200000|2021-11-04 11:43:20|1951.4|1951.2|1951|1950.8|1951.4|1951.2|1950.8|1950.6|137
1636026210000|2021-11-04 11:43:30|1950.8|1950.6|1951.2|1950.8|1951.2|1950.8|1950.8|1950.6|0
1636026220000|2021-11-04 11:43:40|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1636026230000|2021-11-04 11:43:50|1951.4|1951.2|1951.4|1951.2|1951.8|1951.4|1951.4|1951.2|0
1636026240000|2021-11-04 11:44:00|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|0
1636026250000|2021-11-04 11:44:10|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|0
1636026270000|2021-11-04 11:44:30|||||||||138
1636026300000|2021-11-04 11:45:00|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|0
1636026310000|2021-11-04 11:45:10|1951.8|1951.8|1951.6|1951.2|1951.8|1951.8|1951.6|1951.2|0
1636026320000|2021-11-04 11:45:20|1951.4|1951.4|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|0
1636026330000|2021-11-04 11:45:30|1951.8||1951.6||1951.8||1951.6||0
1636026340000|2021-11-04 11:45:40|1951.8|1951.6|1951.4|1951.2|1951.8|1951.6|1951.2|1950.8|0
1636026350000|2021-11-04 11:45:50|1951.2|1951|1951.4|1951|1951.4|1951.2|1951|1950.8|0
1636026360000|2021-11-04 11:46:00|1951.6|1951.2|1951.8|1951.6|1951.8|1951.6|1951.6|1951.2|0
1636026370000|2021-11-04 11:46:10|1951.6|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951|0
1636026380000|2021-11-04 11:46:20|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|0
1636026390000|2021-11-04 11:46:30|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|0
1636026400000|2021-11-04 11:46:40|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951|0
1636026420000|2021-11-04 11:47:00|1951.6|1951.4|1951.8|1951.6|1952|1951.6|1951.6|1951.4|0
1636026430000|2021-11-04 11:47:10|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.6|0
1636026440000|2021-11-04 11:47:20|1952.2|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1636026450000|2021-11-04 11:47:30|1952|1952|1952.4|1952.2|1952.4|1952.2|1952|1951.6|0
1636026460000|2021-11-04 11:47:40|1952.2|1952|1952.6|1952.2|1952.6|1952.4|1952.2|1952|0
1636026470000|2021-11-04 11:47:50|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1951.8|0
1636026480000|2021-11-04 11:48:00|1952.6|1952.2|1952.8|1952.6|1953|1952.8|1952.6|1952|139
1636026490000|2021-11-04 11:48:10|1952.6|1952.4|1952.8|1952.6|1953|1952.8|1952.6|1952.4|140
1636026500000|2021-11-04 11:48:20|1952.6|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1636026510000|2021-11-04 11:48:30|1952.4|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|0
1636026520000|2021-11-04 11:48:40|1952.4|1952.2|1952.2|1951.8|1952.4|1952.2|1952|1951.8|0
1636026530000|2021-11-04 11:48:50|1952|1951.6|1952.2|1952|1952.2|1952|1951.8|1951.6|0
1636026540000|2021-11-04 11:49:00|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|0
1636026550000|2021-11-04 11:49:10|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|0
1636026560000|2021-11-04 11:49:20|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1636026570000|2021-11-04 11:49:30|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1636026580000|2021-11-04 11:49:40|1952|1951.8|1952.2|1951.8|1952.4|1952|1952|1951.6|0
1636026590000|2021-11-04 11:49:50|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1636026600000|2021-11-04 11:50:00|1952.2|1952.2|1952.2|1951.8|1952.4|1952.2|1952.2|1951.8|0
1636026620000|2021-11-04 11:50:20||1952||1952||1952||1951.8|0
1636026630000|2021-11-04 11:50:30|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.6|0
1636026640000|2021-11-04 11:50:40|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|0
1636026650000|2021-11-04 11:50:50|1952.2|1952.2|1952.8|1952.6|1952.8|1952.6|1952.2|1952|0
1636026670000|2021-11-04 11:51:10|1952.6|1952.4|1952.2|1952|1952.6|1952.4|1952|1951.8|0
1636026680000|2021-11-04 11:51:20|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|0
1636026690000|2021-11-04 11:51:30|1952.2|1951.8|1952.6|1952.2|1952.6|1952.4|1952|1951.8|0
1636026700000|2021-11-04 11:51:40|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1636026710000|2021-11-04 11:51:50|1953|1952.8|1953.2|1953|1953.4|1953.2|1953|1952.8|0
1636026720000|2021-11-04 11:52:00|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|0
1636026730000|2021-11-04 11:52:10|1953|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|0
1636026750000|2021-11-04 11:52:30|1953.2|1953|1953|1952.8|1953.4|1953|1953|1952.8|0
1636026770000|2021-11-04 11:52:50|1953.2|1953|1953.2|1953|1953.4|1953|1953|1952.8|0
1636026790000|2021-11-04 11:53:10|1953|1952.8|1953.2|1953|1953.2|1953|1952.8|1952.6|0
1636026800000|2021-11-04 11:53:20||1952.8||1952.8||1953||1952.8|0
1636026810000|2021-11-04 11:53:30|1953|1953|1952.8|1952.4|1953|1953|1952.6|1952.2|0
1636026820000|2021-11-04 11:53:40|1952.6|1952.2|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|0
1636026830000|2021-11-04 11:53:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|0
1636026840000|2021-11-04 11:54:00|1952.6|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|0
1636026850000|2021-11-04 11:54:10|1953|1952.8|1953.4|1953|1953.4|1953.2|1953|1952.8|0
1636026860000|2021-11-04 11:54:20|1953.2|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1953|0
1636026870000|2021-11-04 11:54:30|1953|1952.8|1953|1952.6|1953|1952.8|1952.6|1952.4|0
1636026880000|2021-11-04 11:54:40|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.4|1952.2|44
1636026890000|2021-11-04 11:54:50|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.6|0
1636026900000|2021-11-04 11:55:00|1953|1952.8|1953|1952.8|1953.2|1953|1953|1952.6|0
1636026920000|2021-11-04 11:55:20|1952.8|1952.6|1952.2|1952|1952.8|1952.6|1952.2|1952|0
1636026930000|2021-11-04 11:55:30|1952.4|1952.2|1952.6|1952.4|1952.8|1952.6|1952.4|1952.2|0
1636026940000|2021-11-04 11:55:40|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.4|0
1636026950000|2021-11-04 11:55:50|1952.6|1952.4|1952.6|1952.4|1952.8|1952.6|1952.6|1952.2|0
1636026960000|2021-11-04 11:56:00|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.6|0
1636026970000|2021-11-04 11:56:10|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|0
1636026980000|2021-11-04 11:56:20|1953|1952.6|1953|1952.8|1953.2|1953|1953|1952.6|0
1636026990000|2021-11-04 11:56:30|1953.2|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|0
1636027000000|2021-11-04 11:56:40|1953|1953|1953|1952.8|1953.2|1953|1953|1952.8|0
1636027010000|2021-11-04 11:56:50|1953.2|1953|1953|1952.8|1953.2|1953|1953|1952.8|0
1636027020000|2021-11-04 11:57:00|1953.2||1953||1953.2||1953||0
1636027030000|2021-11-04 11:57:10|1953.2|1953|1952.6|1952.2|1953.2|1953|1952.6|1952.2|0
1636027040000|2021-11-04 11:57:20|1952.4|1952|1952.4|1952.2|1952.6|1952.2|1952.2|1952|28
1636027050000|2021-11-04 11:57:30|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952.2|1952|0
1636027060000|2021-11-04 11:57:40|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.6|0
1636027070000|2021-11-04 11:57:50||1951.6||1951.6||1951.6||1951.6|0
1636027080000|2021-11-04 11:58:00||1951.8||1951.6||1951.8||1951.6|0
1636027090000|2021-11-04 11:58:10||1951.8||1951.8||1951.8||1951.8|0
1636027110000|2021-11-04 11:58:30|1951.8|1951.6|1952.4|1952.2|1952.4|1952.2|1951.6|1951.4|32
1636027120000|2021-11-04 11:58:40|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|0
1636027130000|2021-11-04 11:58:50|1952|1952|1952.4|1952.2|1952.6|1952.2|1952|1951.8|0
1636027140000|2021-11-04 11:59:00|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.8|0
1636027150000|2021-11-04 11:59:10|1951.8|1951.6|1952.4|1952|1952.6|1952.2|1951.8|1951.6|0
1636027160000|2021-11-04 11:59:20|1952.2|1951.8|1951.8|1951.6|1952.2|1951.8|1951.8|1951.4|145
1636027170000|2021-11-04 11:59:30|1952|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.4|21
1636027180000|2021-11-04 11:59:40|1951.8|1951.6|1952|1951.8|1952.2|1952|1951.8|1951.6|690
1636027190000|2021-11-04 11:59:50|1951.8|1951.6|1951.6|1951.4|1952.2|1951.8|1951.6|1951.4|0
1636027200000|2021-11-04 12:00:00|1951.8|1951.6|1951.8|1951|1955|1954.8|1949.6|1949|769
1636027210000|2021-11-04 12:00:10|1950.8|1950.6|1952.8|1951.8|1954|1953.8|1950|1949|195
1636027220000|2021-11-04 12:00:20|1952.6|1952|1952.2|1951.6|1954.2|1953.6|1952|1950.6|0
1636027230000|2021-11-04 12:00:30|1952.4|1951.8|1953.4|1953|1953.6|1953.2|1952.2|1951.8|0
1636027240000|2021-11-04 12:00:40|1953.2|1952.8|1953|1952.6|1954.6|1954.2|1953|1952.6|0
1636027250000|2021-11-04 12:00:50|1953.2|1952.4|1952.4|1952|1953.4|1952.8|1952|1951.6|0
1636027260000|2021-11-04 12:01:00|1952.2|1952.2|1953.8|1953.2|1954.2|1953.8|1952.2|1952.2|0
1636027270000|2021-11-04 12:01:10|1954|1953.4|1952.2|1951.8|1954|1953.8|1952.2|1951.6|0
1636027280000|2021-11-04 12:01:20|1952.4|1952.2|1952|1951.4|1953|1952.6|1952|1951.4|0
1636027290000|2021-11-04 12:01:30|1952.2|1951.6|1952.8|1952.2|1952.8|1952.6|1952.2|1951.4|0
1636027300000|2021-11-04 12:01:40|1953|1952.6|1953.6|1953|1953.6|1953.4|1953|1952.6|0
1636027310000|2021-11-04 12:01:50|1953.8|1953.2|1954.4|1954|1954.4|1954|1953.6|1953.2|0
1636027320000|2021-11-04 12:02:00|1954.2|1953.8|1953.2|1952.6|1954.2|1953.8|1952.8|1952.4|0
1636027330000|2021-11-04 12:02:10|1953|1952.8|1953.4|1953|1954|1953.8|1952.8|1952.6|0
1636027340000|2021-11-04 12:02:20|1953.2|1952.8|1952.2|1951.8|1953.2|1953|1952.2|1951.8|33
1636027350000|2021-11-04 12:02:30|1952|1951.6|1951.4|1951|1952|1951.6|1950.8|1950.4|244
1636027360000|2021-11-04 12:02:40|1951.6|1951.2|1952.6|1952|1952.6|1952.2|1951.4|1951.2|0
1636027370000|2021-11-04 12:02:50|1952.4|1951.8|1953.2|1952.8|1953.4|1953|1952.4|1951.8|0
1636027380000|2021-11-04 12:03:00|1953.4|1953|1952.8|1952.4|1953.6|1953.2|1952|1951.6|0
1636027390000|2021-11-04 12:03:10|1952.6|1952.2|1952.2|1951.8|1952.6|1952.2|1951.6|1951.4|147
1636027400000|2021-11-04 12:03:20|1952|1952|1952.4|1952|1952.4|1952|1951.8|1951.6|0
1636027410000|2021-11-04 12:03:30|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.6|1951.2|0
1636027420000|2021-11-04 12:03:40|1951.6|1951.2|1951|1950.6|1951.8|1951.4|1951|1950.4|0
1636027430000|2021-11-04 12:03:50|1950.8|1950.4|1951.4|1951|1951.6|1951|1950.8|1950.4|0
1636027440000|2021-11-04 12:04:00|1951.6|1951.2|1951.8|1951.2|1951.8|1951.4|1951.6|1951|0
1636027450000|2021-11-04 12:04:10|1951.6|1951|1950.8|1950.4|1951.6|1951|1950.4|1950.2|0
1636027460000|2021-11-04 12:04:20|1950.6|1950.6|1951|1950.6|1951.2|1951|1950.4|1950.2|282
1636027470000|2021-11-04 12:04:30|1950.8|1950.4|1951.2|1950.6|1951.4|1950.6|1950.4|1950.2|0
1636027480000|2021-11-04 12:04:40|1951.4|1950.8|1950.8|1950.6|1951.6|1951.2|1950.8|1950.6|221
1636027490000|2021-11-04 12:04:50|1951|1950.8|1951|1950.6|1951|1950.8|1950.4|1950.2|338
1636027500000|2021-11-04 12:05:00|1951.2|1950.8|1951.2|1951|1951.4|1951|1951|1950.6|0
1636027510000|2021-11-04 12:05:10|1951|1950.8|1950.4|1950|1951.2|1950.8|1950.2|1950|0
1636027520000|2021-11-04 12:05:20|1950.2|1949.8|1950.2|1949.8|1950.6|1950|1949.8|1949.4|0
1636027530000|2021-11-04 12:05:30|1950.4|1950|1950.8|1950.4|1951|1950.6|1950.2|1949.8|143
1636027540000|2021-11-04 12:05:40|1951|1950.2|1950.4|1950|1951|1950.2|1950.4|1950|0
1636027550000|2021-11-04 12:05:50|1950.6|1950.2|1950.4|1950|1950.6|1950.4|1950.2|1950|0
1636027560000|2021-11-04 12:06:00|1950.2|1950.2|1950.8|1950.4|1950.8|1950.4|1950.2|1950|0
1636027570000|2021-11-04 12:06:10|1950.6|1950.2|1950.6|1950|1950.6|1950.2|1950.4|1950|0
1636027580000|2021-11-04 12:06:20|1950.8|1950.2|1951|1950.6|1951|1950.6|1950.2|1950|0
1636027590000|2021-11-04 12:06:30|1951.2|1950.8|1950.8|1950.4|1951.4|1951|1950.6|1950.2|0
1636027600000|2021-11-04 12:06:40|1950.6|1950.6|1950|1949.6|1950.6|1950.6|1950|1949.6|0
1636027610000|2021-11-04 12:06:50|1949.8|1949.4|1950.2|1949.6|1950.2|1949.6|1949.4|1949|48
1636027620000|2021-11-04 12:07:00|1950|1949.8|1951.6|1951.2|1951.6|1951.2|1950|1949.8|0
1636027630000|2021-11-04 12:07:10|1951.4|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|150
1636027640000|2021-11-04 12:07:20|1951.6|1951.2|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|0
1636027650000|2021-11-04 12:07:30|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.2|1950.8|0
1636027660000|2021-11-04 12:07:40|1951.4|1951|1951|1950.4|1951.4|1951|1950.8|1950.4|272
1636027670000|2021-11-04 12:07:50|1950.8|1950.2|1950.6|1950.2|1950.8|1950.4|1950.4|1950|0
1636027680000|2021-11-04 12:08:00|1950.4|1950|1950.4|1950.2|1950.8|1950.4|1950.4|1950|0
1636027690000|2021-11-04 12:08:10|1950.6|1950.4|1951.2|1950.6|1951.2|1950.8|1950.6|1950.2|0
1636027700000|2021-11-04 12:08:20|1951|1950.4|1950.8|1950.2|1951|1950.8|1950.6|1950.2|0
1636027710000|2021-11-04 12:08:30|1950.6||1950.8||1950.8||1950.4||0
1636027720000|2021-11-04 12:08:40|1950.6|1950|1950|1949.6|1950.6|1950.4|1950|1949.4|0
1636027730000|2021-11-04 12:08:50|1949.8|1949.4|1950.2|1949.8|1950.4|1950|1949.8|1949.4|25
1636027740000|2021-11-04 12:09:00|1950.4|1950|1950.8|1950.2|1950.8|1950.2|1950.2|1950|151
1636027750000|2021-11-04 12:09:10|1950.6|1950.4|1951.4|1951|1951.6|1951.2|1950.6|1950.4|0
1636027760000|2021-11-04 12:09:20|1951.2|1950.8|1952.8|1952.4|1953|1952.4|1951.2|1950.8|0
1636027770000|2021-11-04 12:09:30|1953|1952.6|1952.8|1952|1953.4|1953|1952.6|1952|0
1636027780000|2021-11-04 12:09:40|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|0
1636027790000|2021-11-04 12:09:50|1952.8|1952.4|1953|1952.4|1953|1952.6|1952.8|1952.4|0
1636027800000|2021-11-04 12:10:00|1952.6|1952.2|1952.4|1952|1952.8|1952.4|1952.2|1951.8|0
1636027810000|2021-11-04 12:10:10|1952.2|1951.8|1952.6|1952.2|1952.8|1952.4|1952|1951.8|0
1636027820000|2021-11-04 12:10:20|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.2|1952|0
1636027830000|2021-11-04 12:10:30|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|0
1636027840000|2021-11-04 12:10:40|1952|1951.6|1952.8|1952.6|1953|1952.6|1951.8|1951.4|0
1636027850000|2021-11-04 12:10:50|1953|1952.4|1952.6|1952|1953|1952.4|1952.4|1952|0
1636027860000|2021-11-04 12:11:00|1952.4|1952.2|1953.2|1953|1953.4|1953|1952.4|1952.2|0
1636027870000|2021-11-04 12:11:10|1953.4|1952.8|1953.2|1952.6|1953.4|1952.8|1953.2|1952.6|0
1636027880000|2021-11-04 12:11:20|1953.4|1952.8|1953.2|1952.6|1953.6|1953.4|1953|1952.6|0
1636027890000|2021-11-04 12:11:30|1953|1952.4|1953.4|1953|1953.4|1953.2|1952.6|1952.4|0
1636027900000|2021-11-04 12:11:40|1953.2|1952.8|1953|1952.6|1953.4|1953|1953|1952.6|0
1636027910000|2021-11-04 12:11:50|1953.2|1952.8|1953.2|1952.6|1953.2|1952.8|1953|1952.6|0
1636027920000|2021-11-04 12:12:00|1953.4|1952.8|1954|1953.4|1954|1953.8|1953.2|1952.8|11
1636027930000|2021-11-04 12:12:10|1953.8|1953.2|1953.6|1953.2|1954|1953.2|1953.6|1953|0
1636027940000|2021-11-04 12:12:20|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953|1952.6|0
1636027960000|2021-11-04 12:12:40|1953.8|1953.4|1954.6|1954.2|1954.8|1954.4|1953.8|1953.4|235
1636027970000|2021-11-04 12:12:50|1954.8|1954.4|1955.2|1955|1955.4|1955|1954.6|1954.4|0
1636027980000|2021-11-04 12:13:00|1955.4||1955.6||1955.6||1955.2||0
1636027990000|2021-11-04 12:13:10|1955.4|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1955|0
1636028000000|2021-11-04 12:13:20||1955.2||1955.2||1955.2||1955|0
1636028010000|2021-11-04 12:13:30|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1955|0
1636028020000|2021-11-04 12:13:40|1955.6|1955.2|1955.6|1955.2|1955.8|1955.4|1955.4|1955|0
1636028030000|2021-11-04 12:13:50||1955.4||1955.2||1955.4||1955.2|0
1636028040000|2021-11-04 12:14:00|1955.4|1955|1955.8|1955.2|1955.8|1955.2|1955.2|1955|0
1636028050000|2021-11-04 12:14:10|1955.6|1955|1955.4|1955.2|1955.6|1955.4|1955.2|1955|0
1636028060000|2021-11-04 12:14:20|1955.6|1955|1955.8|1955.2|1955.8|1955.6|1955.4|1955|0
1636028070000|2021-11-04 12:14:30||1955.4||1955.4||1955.6||1955.4|0
1636028080000|2021-11-04 12:14:40|1956|1955.6|1956.6|1956.2|1956.6|1956.2|1956|1955.4|0
1636028090000|2021-11-04 12:14:50|1956.4|1956.4|1956|1955.6|1956.4|1956.4|1955.6|1955.2|0
1636028100000|2021-11-04 12:15:00|1956.2|1955.8|1955.6|1955.2|1956.2|1955.8|1955.6|1955|233
1636028110000|2021-11-04 12:15:10|1955.8|1955.4|1956.2|1955.8|1956.4|1956|1955.8|1955.4|235
1636028120000|2021-11-04 12:15:20|1956.4|1956|1956.6|1956.2|1956.6|1956.2|1956.4|1956|0
1636028130000|2021-11-04 12:15:30|1956.4|1956|1956.8|1956.4|1956.8|1956.6|1955.8|1955.6|0
1636028140000|2021-11-04 12:15:40|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|0
1636028150000|2021-11-04 12:15:50|1956.8|1956.4|1956.8|1956.2|1957|1956.6|1956.6|1956.2|0
1636028160000|2021-11-04 12:16:00|1956.6|1956.4|1956.4|1956|1956.6|1956.4|1956|1955.8|0
1636028170000|2021-11-04 12:16:10|1956.2|1955.8|1956.4|1956|1956.4|1956|1956|1955.8|0
1636028180000|2021-11-04 12:16:20|1956.6|1955.8|1956|1955.4|1956.6|1956|1955.8|1955.4|0
1636028190000|2021-11-04 12:16:30||1955.6||1955.8||1955.8||1955.6|0
1636028200000|2021-11-04 12:16:40|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.6|1955.4|0
1636028210000|2021-11-04 12:16:50|1956.2|1955.8|1956.8|1956.2|1956.8|1956.2|1956|1955.6|0
1636028220000|2021-11-04 12:17:00|1957|1956.4|1957.2|1957|1957.4|1957.2|1957|1956.4|0
1636028230000|2021-11-04 12:17:10|1957|1956.8|1957.2|1957|1957.4|1957|1957|1956.8|0
1636028240000|2021-11-04 12:17:20|1957.4|1957.2|1958.4|1958|1958.6|1958|1957.2|1957.2|0
1636028250000|2021-11-04 12:17:30|1958.6|1958.2|1959.2|1958.8|1959.2|1958.8|1958.6|1958.2|0
1636028260000|2021-11-04 12:17:40|1959|1958.6|1958.2|1957.8|1959.2|1959|1958.2|1957.8|316
1636028270000|2021-11-04 12:17:50|1958|1957.6|1958|1957.8|1958.4|1958|1957.6|1957.2|0
1636028280000|2021-11-04 12:18:00|1958.2|1958|1958|1957.8|1959|1958.4|1958|1957.8|0
1636028290000|2021-11-04 12:18:10|1957.8|1957.6|1957.6|1957.2|1958.2|1957.6|1957.4|1957|262
1636028300000|2021-11-04 12:18:20|1957.8|1957.4|1957.6|1957.2|1957.8|1957.4|1957.4|1957|0
1636028310000|2021-11-04 12:18:30|1957.8|1957.4|1957.4|1957.2|1957.8|1957.4|1957.2|1957|19
1636028320000|2021-11-04 12:18:40|1957.2|1957|1957.4|1957|1957.6|1957.4|1957.2|1957|0
1636028330000|2021-11-04 12:18:50|1957.2|1957.2|1956.8|1956.4|1957.8|1957.4|1956.6|1956.2|0
1636028340000|2021-11-04 12:19:00|1957|1956.6|1957.4|1957|1957.4|1957|1957|1956.6|54
1636028350000|2021-11-04 12:19:10|1957.6|1957.2|1957.6|1957.2|1957.8|1957.4|1957.6|1957.2|0
1636028360000|2021-11-04 12:19:20|1957.4|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1636028370000|2021-11-04 12:19:30|1957|1957|1957.4|1957|1957.4|1957.2|1957|1956.6|0
1636028380000|2021-11-04 12:19:40|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957|1956.6|0
1636028390000|2021-11-04 12:19:50|1957|1956.6|1956.8|1956.4|1957|1956.8|1956.8|1956.4|126
1636028400000|2021-11-04 12:20:00|1957||1957||1957||1957||0
1636028410000|2021-11-04 12:20:10|1956.8|1956.2|1956.8|1956.4|1956.8|1956.4|1956.2|1956|0
1636028420000|2021-11-04 12:20:20|1957|1956.6|1957|1956.4|1957|1956.6|1956.8|1956.4|0
1636028430000|2021-11-04 12:20:30|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|0
1636028440000|2021-11-04 12:20:40|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1636028450000|2021-11-04 12:20:50|1957|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|0
1636028460000|2021-11-04 12:21:00|1957.2||1957||1957.2||1956.8||0
1636028470000|2021-11-04 12:21:10|1956.8|1956.4|1957.6|1957.4|1957.6|1957.4|1956.8|1956.4|0
1636028480000|2021-11-04 12:21:20|1957.8|1957.6|1958|1957.6|1958.2|1958|1957.6|1957.4|0
1636028490000|2021-11-04 12:21:30|1958.2|1957.8|1958.2|1957.6|1958.2|1957.8|1958.2|1957.6|0
1636028500000|2021-11-04 12:21:40|1958|1958|1957.8|1957.4|1958|1958|1957.6|1957.2|0
1636028510000|2021-11-04 12:21:50|1957.6|1957.2|1957.4|1957|1957.8|1957.4|1957|1956.8|0
1636028520000|2021-11-04 12:22:00|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957|1956.8|0
1636028530000|2021-11-04 12:22:10|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|0
1636028540000|2021-11-04 12:22:20|1957.8||1958||1958||1957.8||0
1636028550000|2021-11-04 12:22:30|1957.6|1957.4|1957.4|1957|1957.6|1957.4|1957.4|1957|0
1636028560000|2021-11-04 12:22:40|1957.2|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1956.6|0
1636028570000|2021-11-04 12:22:50|1957.6|1956.8|1956|1955.6|1957.6|1956.8|1955.8|1955.6|0
1636028580000|2021-11-04 12:23:00|1955.8|1955.8|1956.4|1956|1956.4|1956|1955.8|1955.6|0
1636028590000|2021-11-04 12:23:10|1956.2|1955.6|1956|1955.6|1956.2|1955.8|1956|1955.6|0
1636028600000|2021-11-04 12:23:20|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|0
1636028610000|2021-11-04 12:23:30|1955.6|1955.6|1956.2|1955.8|1956.2|1955.8|1955.6|1955.4|0
1636028620000|2021-11-04 12:23:40|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.4|1955.2|160
1636028630000|2021-11-04 12:23:50|1955.4|1955.4|1956|1955.4|1956|1955.4|1955.4|1955|0
1636028640000|2021-11-04 12:24:00|1956.2|1955.6|1956.2|1955.6|1956.2|1955.8|1955.8|1955.6|0
1636028650000|2021-11-04 12:24:10|1956.4|1955.8|1956.6|1956.2|1956.6|1956.4|1956.4|1955.8|0
1636028660000|2021-11-04 12:24:20|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.8|1956.2|0
1636028670000|2021-11-04 12:24:30|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.6|0
1636028680000|2021-11-04 12:24:40|1956.8||1957.2||1957.2||1956.8||0
1636028690000|2021-11-04 12:24:50|1957|1956.4|1956.8|1956.4|1957|1956.4|1956.4|1956.2|0
1636028700000|2021-11-04 12:25:00|1957|1956.6|1957.4|1956.8|1957.4|1957|1956.8|1956.6|0
1636028710000|2021-11-04 12:25:10|1957.6|1957|1957.8|1957.2|1957.8|1957.4|1957.6|1957|0
1636028720000|2021-11-04 12:25:20|1958|1957.4|1957.6|1957.2|1958|1957.6|1957.6|1957.2|0
1636028730000|2021-11-04 12:25:30|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.4|1957|0
1636028740000|2021-11-04 12:25:40|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|0
1636028750000|2021-11-04 12:25:50|1957|1956.6|1957.4|1957|1957.4|1957|1957|1956.6|0
1636028760000|2021-11-04 12:26:00|1957.2|1956.8|1957.2|1956.6|1957.4|1956.8|1957.2|1956.6|0
1636028770000|2021-11-04 12:26:10|1957.4|1956.8|1957|1956.6|1957.4|1957|1957|1956.6|0
1636028780000|2021-11-04 12:26:20|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|0
1636028790000|2021-11-04 12:26:30|1957.2|1956.8|1957.6|1957.2|1957.6|1957.2|1956.8|1956.6|60
1636028800000|2021-11-04 12:26:40||1957.4||1957.2||1957.4||1957.2|0
1636028810000|2021-11-04 12:26:50|1957.4|1957|1957.6|1957.2|1957.6|1957.2|1957|1956.8|0
1636028820000|2021-11-04 12:27:00|1957.4|1957|1957.2|1956.8|1957.4|1957.2|1957.2|1956.8|0
1636028830000|2021-11-04 12:27:10|1957.4|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1636028840000|2021-11-04 12:27:20|1957.6|1957.2|1957.2|1956.8|1957.6|1957.2|1957.2|1956.8|0
1636028850000|2021-11-04 12:27:30|1957|1956.6|1956.6|1956.2|1957.2|1957|1956.6|1956.2|0
1636028860000|2021-11-04 12:27:40|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.4|1956|0
1636028870000|2021-11-04 12:27:50|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1955.8|67
1636028880000|2021-11-04 12:28:00|1956.8|1956.4|1957.4|1956.8|1957.4|1956.8|1956.8|1956.4|0
1636028890000|2021-11-04 12:28:10|1957.2||1957.2||1957.2||1957||0
1636028900000|2021-11-04 12:28:20|1957||1957.2||1957.2||1957||0
1636028920000|2021-11-04 12:28:40|1957.4|1957|1957.8|1957.2|1958.4|1957.8|1957.4|1957|0
1636028930000|2021-11-04 12:28:50|1958|1957.4|1958.2|1957.8|1958.2|1957.8|1958|1957.4|0
1636028940000|2021-11-04 12:29:00|1958|1957.6|1958|1957.4|1958|1957.6|1957.8|1957.4|164
1636028950000|2021-11-04 12:29:10|1957.8||1957.8||1958||1957.8||0
1636028960000|2021-11-04 12:29:20||1957.2||1957.4||1957.4||1957.2|0
1636028970000|2021-11-04 12:29:30||1957.6||1957.6||1957.6||1957.6|0
1636028980000|2021-11-04 12:29:40|1958|1957.4|1958|1957.4|1958|1957.6|1957.8|1957.4|0
1636028990000|2021-11-04 12:29:50|1957.8||1958||1958||1957.8||0
1636029000000|2021-11-04 12:30:00|1957.8|1957.6|1958|1957.4|1958.2|1957.8|1957.8|1957.4|0
1636029010000|2021-11-04 12:30:10|1958.2||1958.2||1958.2||1958.2||0
1636029020000|2021-11-04 12:30:20|1958|1958|1958.4|1957.8|1958.4|1958|1958|1957.4|0
1636029030000|2021-11-04 12:30:30|1958.6|1958|1958|1957.4|1958.8|1958.2|1958|1957.4|0
1636029040000|2021-11-04 12:30:40|1958.2|1957.6|1958.4|1958|1958.6|1958.2|1958.2|1957.6|0
1636029050000|2021-11-04 12:30:50|1958.2|1958.2|1958.8|1958.6|1958.8|1958.6|1958.2|1958.2|0
1636029060000|2021-11-04 12:31:00|1958.6|1958.4|1958.4|1957.8|1958.6|1958.6|1958.4|1957.8|0
1636029070000|2021-11-04 12:31:10|1958.2|1958|1958.2|1957.8|1958.8|1958.2|1958|1957.4|0
1636029080000|2021-11-04 12:31:20|1958|1957.6|1958|1957.6|1958.4|1957.8|1958|1957.6|0
1636029090000|2021-11-04 12:31:30|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957.8|1957.2|0
1636029100000|2021-11-04 12:31:40||1957.6||1957.6||1957.6||1957.6|0
1636029110000|2021-11-04 12:31:50|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957|0
1636029120000|2021-11-04 12:32:00|1957.6|1957|1957.8|1957.4|1957.8|1957.4|1957.4|1957|0
1636029130000|2021-11-04 12:32:10|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.6|1957.4|0
1636029140000|2021-11-04 12:32:20|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1636029150000|2021-11-04 12:32:30|1957.6|1957.2|1957.8|1957.4|1958|1957.4|1957.4|1957|0
1636029160000|2021-11-04 12:32:40|1958|1957.6|1958.4|1958|1958.6|1958.2|1958|1957.6|0
1636029170000|2021-11-04 12:32:50|1958.6|1958.2|1958.2|1957.8|1958.6|1958.2|1958.2|1957.8|0
1636029180000|2021-11-04 12:33:00|1958|1958|1958.8|1958.6|1958.8|1958.6|1958|1958|0
1636029190000|2021-11-04 12:33:10|1958.6|1958.4|1958.8|1958.2|1958.8|1958.4|1958.6|1958.2|0
1636029200000|2021-11-04 12:33:20||1958.4||1958.4||1958.4||1958.4|0
1636029220000|2021-11-04 12:33:40|1958.6|1958.2|1959.2|1958.8|1959.2|1959|1958.4|1958.2|0
1636029230000|2021-11-04 12:33:50|1959.4||1959.2||1959.4||1959.2||0
1636029240000|2021-11-04 12:34:00|1959.4|1959|1959.8|1959.2|1959.8|1959.2|1959.4|1959|0
1636029250000|2021-11-04 12:34:10|1959.6||1959.8||1959.8||1959.6||0
1636029260000|2021-11-04 12:34:20|1960|1959.4|1960|1959.6|1960|1959.8|1959.8|1959.4|0
1636029270000|2021-11-04 12:34:30|1960.2|1959.8|1960.2|1959.8|1960.4|1960|1960|1959.8|0
1636029280000|2021-11-04 12:34:40|1960|1960|1960.8|1960.6|1961|1960.6|1960|1960|0
1636029290000|2021-11-04 12:34:50|1961||1961||1961||1960.8||0
1636029300000|2021-11-04 12:35:00|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.4|1960|26
1636029310000|2021-11-04 12:35:10|1960.4|1960|1960.6|1960.4|1961|1960.6|1960.2|1960|0
1636029320000|2021-11-04 12:35:20|1960.4|1960.2|1960.4|1960|1960.6|1960.2|1960.2|1960|0
1636029330000|2021-11-04 12:35:30|1960.6|1960.2|1960.6|1960.2|1961|1960.4|1960.4|1960.2|0
1636029340000|2021-11-04 12:35:40|1960.4|1960|1960.2|1960|1960.6|1960.4|1960.2|1960|0
1636029350000|2021-11-04 12:35:50|1960.4|1960.2|1960.6|1960|1960.8|1960.4|1960.2|1960|0
1636029360000|2021-11-04 12:36:00|1960.4||1960.4||1960.6||1960.2||11
1636029370000|2021-11-04 12:36:10|1960.6|1960.2|1960.4|1960|1960.6|1960.2|1960.4|1960|0
1636029380000|2021-11-04 12:36:20|1960.6|1960.2|1961|1960.6|1961.2|1960.8|1960.4|1960|0
1636029390000|2021-11-04 12:36:30|1961.2|1960.8|1961.2|1960.8|1961.4|1960.8|1960.8|1960.6|33
1636029400000|2021-11-04 12:36:40|1961.4|1961|1961.6|1961.2|1962.4|1962.2|1960.6|1960.4|0
1636029410000|2021-11-04 12:36:50|1961.8|1961.4|1962.2|1961.8|1962.2|1961.8|1961.8|1961.4|0
1636029420000|2021-11-04 12:37:00|1962|1961.6|1961.6|1960.8|1962|1961.6|1961.2|1960.8|525
1636029430000|2021-11-04 12:37:10|1961.4|1961|1961.8|1961.2|1961.8|1961.4|1961.4|1961|0
1636029440000|2021-11-04 12:37:20|1962.2|1961.4|1962.2|1961.8|1962.2|1962|1962|1961.4|46
1636029450000|2021-11-04 12:37:30|1962|1961.6|1962|1961.4|1962|1961.6|1961.6|1961.2|0
1636029460000|2021-11-04 12:37:40|1961.8|1961.6|1961|1960.6|1962.2|1962|1961|1960.6|0
1636029470000|2021-11-04 12:37:50|1961.2|1960.8|1961.2|1961|1961.2|1961|1961.2|1960.6|0
1636029480000|2021-11-04 12:38:00|1961|1960.8|1960.8|1960.6|1961.2|1960.8|1960.6|1960.2|0
1636029490000|2021-11-04 12:38:10|1960.6|1960.4|1961|1960.6|1961|1960.8|1960.6|1960.2|0
1636029500000|2021-11-04 12:38:20|1961.2|1960.8|1960.8|1960.4|1961.2|1960.8|1960.8|1960.4|0
1636029510000|2021-11-04 12:38:30|1961|1960.6|1961.2|1960.8|1961.2|1961|1960.8|1960.6|0
1636029520000|2021-11-04 12:38:40|1961.4|1961|1962|1961.4|1962|1961.6|1961.4|1961|0
1636029530000|2021-11-04 12:38:50|1962.2|1961.6|1962|1961.4|1962.2|1962|1961.8|1961.4|0
1636029540000|2021-11-04 12:39:00|1961.8|1961.2|1962|1961.4|1962|1961.4|1961.6|1961.2|0
1636029550000|2021-11-04 12:39:10|1962.2|1961.6|1962.2|1961.8|1962.2|1962|1962.2|1961.6|0
1636029560000|2021-11-04 12:39:20|1962.4|1962|1962.4|1962|1962.6|1962.2|1962.2|1961.8|0
1636029570000|2021-11-04 12:39:30|1962.6|1962.2|1962.8|1962.4|1963|1962.6|1962.6|1962.2|240
1636029580000|2021-11-04 12:39:40|1963|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.4|59
1636029590000|2021-11-04 12:39:50|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|0
1636029600000|2021-11-04 12:40:00|1962.6|1962.6|1962.6|1962.2|1962.8|1962.6|1962.4|1961.8|0
1636029610000|2021-11-04 12:40:10|1962.8|1962.4|1962.2|1961.8|1962.8|1962.4|1962|1961.8|0
1636029620000|2021-11-04 12:40:20|1962.4|1962|1962.6|1962.2|1962.6|1962.2|1962|1961.8|0
1636029630000|2021-11-04 12:40:30|1962.4||1962.4||1962.6||1962.4||0
1636029640000|2021-11-04 12:40:40|||||||||172
1636029650000|2021-11-04 12:40:50|1962.2|1962|1962.2|1962|1962.4|1962.2|1962.2|1961.8|0
1636029660000|2021-11-04 12:41:00|1962.4|1962.2|1962.4|1961.8|1962.6|1962.2|1962.2|1961.8|0
1636029670000|2021-11-04 12:41:10|1962.6|1962|1962.6|1962.4|1962.6|1962.4|1962.4|1962|0
1636029680000|2021-11-04 12:41:20|1962.8|1962.6|1962.6|1962.2|1963|1962.6|1962.6|1962.2|94
1636029690000|2021-11-04 12:41:30|1962.4|1962|1963|1962.6|1963|1962.6|1962.4|1961.8|0
1636029700000|2021-11-04 12:41:40|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|0
1636029710000|2021-11-04 12:41:50|1962.6|1962.2|1962.8|1962.2|1962.8|1962.2|1962.4|1962.2|0
1636029720000|2021-11-04 12:42:00|1963|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|0
1636029730000|2021-11-04 12:42:10|1962.8|1962.4|1962|1961.6|1962.8|1962.6|1961.8|1961.6|41
1636029740000|2021-11-04 12:42:20|1962.2|1961.8|1962.6|1962.2|1962.8|1962.4|1962.2|1961.8|0
1636029750000|2021-11-04 12:42:30|1962.4|1962|1961.4|1961|1962.4|1962.2|1961.4|1961|0
1636029760000|2021-11-04 12:42:40|1961.2|1960.8|1961.2|1960.6|1961.2|1960.8|1961|1960.6|0
1636029770000|2021-11-04 12:42:50|1961.4|1960.8|1961.4|1961|1961.6|1961.2|1961.4|1960.8|0
1636029780000|2021-11-04 12:43:00|1961.2|1960.8|1961|1960.6|1961.4|1960.8|1961|1960.4|34
1636029790000|2021-11-04 12:43:10|1960.8|1960.8|1960|1959.6|1961.2|1960.8|1960|1959.6|274
1636029800000|2021-11-04 12:43:20|1960.2|1959.8|1959.8|1959.4|1960.6|1960|1959.8|1959.4|0
1636029810000|2021-11-04 12:43:30|1960|1959.6|1960.4|1959.8|1960.4|1960|1960|1959.6|0
1636029820000|2021-11-04 12:43:40||1960||1960||1960||1960|0
1636029830000|2021-11-04 12:43:50|1960.2|1959.8|1960|1959.6|1960.2|1959.8|1959|1958.6|0
1636029840000|2021-11-04 12:44:00|1959.6|1959.4|1960|1959.8|1960.2|1960|1959.6|1959.2|0
1636029850000|2021-11-04 12:44:10|1960.2|1960|1960.2|1960|1960.4|1960|1959.8|1959.6|204
1636029860000|2021-11-04 12:44:20|1960|1959.8|1960|1959.8|1960.2|1959.8|1960|1959.6|0
1636029870000|2021-11-04 12:44:30|1959.8|1959.6|1960.2|1959.8|1960.4|1960.2|1959.8|1959.6|0
1636029880000|2021-11-04 12:44:40|1960|1959.6|1960|1959.4|1960|1959.6|1959.6|1959.2|0
1636029890000|2021-11-04 12:44:50|1959.8|1959.2|1959.6|1959.2|1959.8|1959.2|1959.6|1959.2|0
1636029900000|2021-11-04 12:45:00|1959.8|1959.4|1960.4|1959.8|1960.4|1960|1959.8|1959.4|0
1636029910000|2021-11-04 12:45:10|1960.2|1959.6|1960.2|1959.8|1960.6|1960|1959.8|1959.6|0
1636029920000|2021-11-04 12:45:20|1960|1960|1961|1960.4|1961|1960.4|1960|1960|0
1636029930000|2021-11-04 12:45:30|1960.8|1960.2|1960.2|1960|1960.8|1960.2|1960|1959.8|264
1636029940000|2021-11-04 12:45:40|1960.4|1960.2|1960.2|1960|1960.6|1960.2|1960.2|1959.8|0
1636029950000|2021-11-04 12:45:50|1960.4|1959.8|1960.2|1959.8|1960.4|1959.8|1959.6|1959.2|0
1636029960000|2021-11-04 12:46:00|1960|1959.6|1959.8|1959.2|1960|1959.6|1959.4|1958.8|176
1636029970000|2021-11-04 12:46:10|1959.6|1959|1960|1959.4|1960|1959.4|1959.4|1959|0
1636029980000|2021-11-04 12:46:20|1960.2|1959.6|1960.2|1959.8|1960.2|1959.8|1960.2|1959.6|0
1636029990000|2021-11-04 12:46:30|1960.4|1960|1960.8|1960.2|1960.8|1960.2|1960.4|1960|0
1636030000000|2021-11-04 12:46:40||1960.4||1960.6||1960.6||1960.2|0
1636030010000|2021-11-04 12:46:50|1961|1960.8|1961|1960.6|1961|1960.8|1960.8|1960.6|0
1636030030000|2021-11-04 12:47:10|1961.2|1960.8|1961.2|1960.8|1961.4|1961|1961.2|1960.8|0
1636030040000|2021-11-04 12:47:20|1961.4|1961|1961.6|1961.2|1961.6|1961.2|1961.4|1961|0
1636030050000|2021-11-04 12:47:30|1961.4|1961|1960.2|1959.8|1961.4|1961|1960.2|1959.8|114
1636030060000|2021-11-04 12:47:40|1960.4|1960|1960.2|1959.6|1960.4|1960|1960|1959.6|0
1636030070000|2021-11-04 12:47:50|1960|1959.4|1960.8|1960.4|1961|1960.4|1959.8|1959.4|0
1636030080000|2021-11-04 12:48:00|1961|1960.6|1961.4|1961|1961.4|1961|1961|1960.6|0
1636030090000|2021-11-04 12:48:10|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1961|1960.6|0
1636030100000|2021-11-04 12:48:20|1961.2|1960.8|1961.4|1961|1961.4|1961|1961.2|1960.6|0
1636030110000|2021-11-04 12:48:30|1961.6|1961.2|1961.4|1961|1961.6|1961.4|1961.4|1960.8|47
1636030120000|2021-11-04 12:48:40|1961.2|1960.8|1960.6|1960|1961.2|1960.8|1960.4|1960|0
1636030130000|2021-11-04 12:48:50|1960.8|1960.2|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|0
1636030140000|2021-11-04 12:49:00|1960.6|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960.2|0
1636030160000|2021-11-04 12:49:20|1960.6|1960|1960.2|1960|1960.6|1960|1960.2|1960|359
1636030170000|2021-11-04 12:49:30|1960.4|1959.8|1960.2|1959.6|1960.4|1959.8|1960|1959.6|0
1636030180000|2021-11-04 12:49:40|1960|1959.8|1960.2|1959.8|1960.6|1960.2|1960|1959.8|0
1636030190000|2021-11-04 12:49:50||1959.6||1959.8||1959.8||1959.6|0
1636030200000|2021-11-04 12:50:00|1960.4|1960|1960.2|1959.8|1960.4|1960|1960|1959.8|0
1636030210000|2021-11-04 12:50:10|1960.4|1960|1959.8|1959.2|1960.4|1960|1959.6|1959.2|0
1636030220000|2021-11-04 12:50:20|1960|1959.4|1959.6|1959|1960|1959.6|1959.6|1959|0
1636030230000|2021-11-04 12:50:30|1959.4|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959|0
1636030240000|2021-11-04 12:50:40|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.4|0
1636030250000|2021-11-04 12:50:50|1960|1959.6|1960.4|1960|1960.4|1960|1960|1959.6|0
1636030260000|2021-11-04 12:51:00|1960.2|1959.8|1959.8|1959.4|1960.2|1959.8|1959.4|1959.2|0
1636030270000|2021-11-04 12:51:10|1959.6|1959.6|1960.2|1959.8|1960.2|1959.8|1959.6|1959.6|0
1636030290000|2021-11-04 12:51:30|1960|1959.6|1959.4|1959.2|1960|1959.8|1959.4|1959.2|0
1636030300000|2021-11-04 12:51:40|1959.6|1959.4|1959.6|1959|1959.8|1959.4|1959.4|1959|0
1636030310000|2021-11-04 12:51:50|1959.8|1959.2|1960|1959.6|1960|1959.6|1959.8|1959.2|0
1636030320000|2021-11-04 12:52:00|1960.2|1959.8|1960.2|1959.8|1960.2|1959.8|1960.2|1959.8|0
1636030330000|2021-11-04 12:52:10|1960|1960|1960.6|1960.2|1960.6|1960.2|1960|1959.8|0
1636030340000|2021-11-04 12:52:20|1960.8|1960.4|1961|1960.8|1961.2|1960.8|1960.8|1960.4|453
1636030350000|2021-11-04 12:52:30|1961.2|1961|1961|1960.8|1961.6|1961.2|1961|1960.8|0
1636030360000|2021-11-04 12:52:40|1960.8|1960.6|1962.2|1961.8|1962.2|1961.8|1960.8|1960.6|0
1636030370000|2021-11-04 12:52:50|1962|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.4|0
1636030380000|2021-11-04 12:53:00|1962|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.4|2200
1636030390000|2021-11-04 12:53:10|1961.8|1961.4|1962|1961.6|1962|1961.6|1961.8|1961.4|510
1636030400000|2021-11-04 12:53:20|1961.8|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|772
1636030410000|2021-11-04 12:53:30|1962.2|1961.8|1962.6|1962.4|1962.6|1962.4|1962|1961.8|8122
1636030420000|2021-11-04 12:53:40|1962.4|1962.2|1962.4|1962|1962.6|1962.2|1962.4|1962|273
1636030430000|2021-11-04 12:53:50|1962.6|1962.2|1962.6|1962.4|1962.6|1962.4|1962.6|1962.2|0
1636030440000|2021-11-04 12:54:00|1962.4|1962.2|1963|1962.8|1963|1962.8|1962.4|1962.2|9905
1636030450000|2021-11-04 12:54:10|||||||||109
1636030460000|2021-11-04 12:54:20|1963.2|1963|1963.4|1963.2|1963.4|1963.2|1963.2|1963|2579
1636030470000|2021-11-04 12:54:30|1963.6|1963.4|1963.8|1963.4|1963.8|1963.4|1963.6|1963.4|106
1636030480000|2021-11-04 12:54:40|1964|1963.6|1963.2|1962.8|1964|1963.6|1962.6|1962.2|14113
1636030490000|2021-11-04 12:54:50|1963|1963|1962.8|1962.4|1963.2|1963|1962.6|1962.2|481
1636030500000|2021-11-04 12:55:00||1962.2||1962.2||1962.4||1962.2|1
1636030510000|2021-11-04 12:55:10|1962.6|1962|1962.6|1962|1962.6|1962.2|1962.4|1962|251
1636030520000|2021-11-04 12:55:20|1962.4|1961.8|1962|1961.6|1962.4|1962|1961.8|1961.6|4855
1636030530000|2021-11-04 12:55:30|1962.2|1961.8|1962.2|1962|1962.2|1962|1962.2|1961.8|752
1636030540000|2021-11-04 12:55:40|1962.4|1962.2|1963.2|1962.6|1963.2|1962.8|1962.2|1962|4268
1636030550000|2021-11-04 12:55:50|1963|1962.8|1963|1962.4|1963.4|1963|1963|1962.4|902
1636030560000|2021-11-04 12:56:00||1962.6||1962.6||1962.6||1962.4|0
1636030570000|2021-11-04 12:56:10|1962.8|1962.4|1961.8|1961.6|1962.8|1962.6|1961.6|1961.4|8262
1636030580000|2021-11-04 12:56:20|1961.6|1961.4|1961.8|1961.4|1961.8|1961.6|1961.6|1961.4|472
1636030590000|2021-11-04 12:56:30|1962|1961.6|1962|1961.8|1962.4|1962|1962|1961.6|1524
1636030600000|2021-11-04 12:56:40|1962.2||1962||1962.2||1962||0
1636030610000|2021-11-04 12:56:50|1962.2|1962|1962.4|1962|1962.6|1962|1962.2|1962|8
1636030620000|2021-11-04 12:57:00|1962.2|1961.8|1962|1961.8|1962.4|1961.8|1962|1961.8|672
1636030630000|2021-11-04 12:57:10|1961.8|1961.6|1962|1961.8|1962.4|1962|1961.8|1961.4|3956
1636030640000|2021-11-04 12:57:20|1962.2|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.8|504
1636030660000|2021-11-04 12:57:40|1962|1962|1962|1961.8|1962|1962|1962|1961.8|882
1636030670000|2021-11-04 12:57:50|1961.8|1961.6|1961.6|1961.4|1962|1961.8|1961.6|1961.4|4204
1636030680000|2021-11-04 12:58:00|1961.4|1961.2|1961.6|1961.2|1961.6|1961.4|1961.2|1961|13011
1636030690000|2021-11-04 12:58:10|1961.4|1961|1961|1960.8|1961.4|1961.2|1961|1960.6|5584
1636030700000|2021-11-04 12:58:20|||||||||1
1636030710000|2021-11-04 12:58:30|1961.2|1961|1961.2|1961|1961.2|1961|1961.2|1961|339
1636030720000|2021-11-04 12:58:40|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|764
1636030730000|2021-11-04 12:58:50|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|2054
1636030740000|2021-11-04 12:59:00|1961.4|1961.2|1961.4|1961.2|1961.6|1961.4|1961.4|1961.2|536
1636030750000|2021-11-04 12:59:10|1961.2|1961|1961.2|1961|1961.2|1961|1961.2|1961|678
1636030760000|2021-11-04 12:59:20|1961.4||1961.4||1961.4||1961.4||0
1636030770000|2021-11-04 12:59:30|1961.6|1961.2|1962|1961.6|1962|1961.6|1961.6|1961|2961
1636030790000|2021-11-04 12:59:50|1961.8|1961.4|1961.4|1961|1961.8|1961.6|1961.4|1961|1496
1636030800000|2021-11-04 13:00:00|1961.6|1961.2|1961.4|1961|1961.8|1961.2|1961|1960.8|1374
1636030810000|2021-11-04 13:00:10|1961.6|1961.2|1961.6|1961.2|1961.8|1961.2|1961.6|1961.2|0
1636030820000|2021-11-04 13:00:20|1961.4|1961|1961.6|1961.4|1961.6|1961.4|1961.4|1961|0
1636030830000|2021-11-04 13:00:30||1961.2||1961.2||1961.2||1961.2|400
1636030840000|2021-11-04 13:00:40|1961.4|1961|1961.4|1961|1961.4|1961|1961|1960.6|1603
1636030850000|2021-11-04 13:00:50|1961.6|1961.2|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|4842
1636030860000|2021-11-04 13:01:00|1962|1961.6|1962.2|1961.6|1962.2|1962|1962|1961.6|2326
1636030870000|2021-11-04 13:01:10||1961.8||1961.8||1962||1961.8|2090
1636030880000|2021-11-04 13:01:20|1962.4|1962|1962.6|1962.2|1962.6|1962.2|1962.4|1962|302
1636030890000|2021-11-04 13:01:30|1962.4|1962.4|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|400
1636030900000|2021-11-04 13:01:40|1962.4|1962|1962.2|1961.6|1962.4|1962|1962|1961.6|306
1636030910000|2021-11-04 13:01:50||1961.8||1962||1962||1961.8|0
1636030920000|2021-11-04 13:02:00|1962.4|1961.8|1961.8|1961.2|1962.4|1961.8|1961.6|1961.2|1662
1636030930000|2021-11-04 13:02:10|1961.6|1961|1961.4|1960.8|1961.6|1961.2|1961.4|1960.8|0
1636030940000|2021-11-04 13:02:20||1961||1961||1961||1961|0
1636030950000|2021-11-04 13:02:30|1961.6|1961.2|1961.6|1961|1961.6|1961.4|1961.6|1961|2861
1636030960000|2021-11-04 13:02:40|1961.4|1961.2|1961.6|1961.2|1961.6|1961.4|1961.2|1961|2691
1636030970000|2021-11-04 13:02:50|1961.4|1961|1961.4|1961|1961.6|1961.2|1961.2|1961|1266
1636030980000|2021-11-04 13:03:00|1961.6|1961.2|1961.4|1961|1961.6|1961.4|1961.4|1961|2217
1636030990000|2021-11-04 13:03:10|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|429
1636031000000|2021-11-04 13:03:20|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1960.8|202
1636031020000|2021-11-04 13:03:40|1961.6|1961.2|1961.4|1961|1962|1961.8|1961.2|1961|1248
1636031030000|2021-11-04 13:03:50|1961.2|1960.8|1960.8|1960.2|1961.2|1960.8|1960.4|1960|8515
1636031040000|2021-11-04 13:04:00|1960.6|1960.4|1960.8|1960.2|1960.8|1960.4|1960.6|1960.2|0
1636031050000|2021-11-04 13:04:10|1961|1960.4|1961|1960.6|1961|1960.8|1961|1960.4|1732
1636031060000|2021-11-04 13:04:20|1961.2|1960.8|1961.2|1960.8|1961.6|1961.2|1961.2|1960.8|1168
1636031070000|2021-11-04 13:04:30|1961.4|1961|1962.4|1962|1962.4|1962|1961.4|1961|1650
1636031080000|2021-11-04 13:04:40|1962.6|1962.2|1963|1962.4|1963|1962.8|1962.4|1962.2|2468
1636031090000|2021-11-04 13:04:50||1962.6||1962.6||1962.8||1962.6|400
1636031100000|2021-11-04 13:05:00|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|102
1636031110000|2021-11-04 13:05:10|1962.8|1962.4|1963|1962.8|1963|1962.8|1962.8|1962.2|573
1636031120000|2021-11-04 13:05:20|1962.8|1962.6|1963|1962.6|1963|1962.6|1962.6|1962.2|3014
1636031130000|2021-11-04 13:05:30|1962.8|1962.4|1963.8|1963.4|1963.8|1963.4|1962.8|1962.4|11838
1636031140000|2021-11-04 13:05:40|1963.6||1963.8||1963.8||1963.6||500
1636031160000|2021-11-04 13:06:00|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.4|1963|792
1636031190000|2021-11-04 13:06:30|1963.6|1963.6|1963.4|1963|1963.8|1963.6|1963|1962.8|2247
1636031200000|2021-11-04 13:06:40|1963.6|1963.2|1963.6|1963.4|1963.8|1963.4|1963.6|1963.2|330
1636031210000|2021-11-04 13:06:50|1963.8|1963.6|1965|1964.8|1965|1964.8|1963.8|1963.6|6090
1636031220000|2021-11-04 13:07:00|1965.2|1965|1965.4|1965.2|1965.8|1965.4|1965.2|1965|4390
1636031230000|2021-11-04 13:07:10|1965.6|1965.4|1965.4|1965.2|1965.6|1965.4|1965.4|1965|822
1636031250000|2021-11-04 13:07:30|1965.2|1965|1965.6|1965.2|1965.8|1965.4|1965.2|1964.8|1222
1636031260000|2021-11-04 13:07:40|1965.8|1965|1965.4|1965|1965.8|1965.2|1965.2|1965|2409
1636031270000|2021-11-04 13:07:50|1965.6||1965.6||1965.6||1965.4||0
1636031280000|2021-11-04 13:08:00|1965.4|1964.8|1965.2|1964.8|1965.6|1964.8|1965.2|1964.8|1318
1636031290000|2021-11-04 13:08:10|1965.4|1965|1966|1965.8|1966|1965.8|1965.4|1965|3362
1636031300000|2021-11-04 13:08:20|1966.2|1966|1966.4|1966|1966.4|1966.2|1966.2|1966|5454
1636031310000|2021-11-04 13:08:30|1966.2|1966.2|1966.2|1965.8|1966.2|1966.2|1965.8|1965.4|3980
1636031320000|2021-11-04 13:08:40|1966.4|1966|1966.4|1966.2|1966.4|1966.2|1966.4|1966|102
1636031330000|2021-11-04 13:08:50|1966.2|1966|1966.4|1966|1966.4|1966|1966.2|1965.8|1338
1636031340000|2021-11-04 13:09:00|1966.6|1965.8|1966.6|1966.2|1966.8|1966.4|1966.6|1965.8|1354
1636031350000|2021-11-04 13:09:10|1966.8|1966.4|1967|1966.8|1967|1966.8|1966.8|1966.4|1013
1636031360000|2021-11-04 13:09:20||1966.6||1966.6||1966.8||1966.6|5806
1636031370000|2021-11-04 13:09:30||1966.8||1966.8||1966.8||1966.8|0
1636031380000|2021-11-04 13:09:40|1966.8|1966.6|1966.8|1966.6|1967|1966.8|1966.8|1966.6|1705
1636031390000|2021-11-04 13:09:50|1967|1966.4|1966.8|1966.4|1967|1966.8|1966.8|1966.4|2369
1636031400000|2021-11-04 13:10:00|1967|1966.6|1966.8|1966.4|1967|1966.8|1966.8|1966.4|440
1636031410000|2021-11-04 13:10:10|1966.6|1966.2|1966.6|1966.2|1966.6|1966.4|1966.4|1966.2|5291
1636031420000|2021-11-04 13:10:20|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|104
1636031440000|2021-11-04 13:10:40|1966.6|1966.2|1966.2|1965.8|1966.6|1966.2|1966|1965.8|2325
1636031450000|2021-11-04 13:10:50|1966|1966|1966|1965.6|1966|1966|1965.8|1965.6|4749
1636031460000|2021-11-04 13:11:00|1965.8|1965.4|1966|1965.6|1966|1965.6|1965.4|1965.2|6723
1636031470000|2021-11-04 13:11:10|1966.2|1965.8|1966.2|1965.8|1966.2|1966|1965.8|1965.6|15847
1636031480000|2021-11-04 13:11:20|1966|1965.6|1965.8|1965.4|1966|1965.6|1965.8|1965.4|869
1636031490000|2021-11-04 13:11:30|1965.6|1965.2|1966|1965.6|1966|1965.6|1965.4|1965.2|6445
1636031500000|2021-11-04 13:11:40|1966.2|1965.4|1966|1965.6|1966.2|1965.8|1965.8|1965.4|0
1636031510000|2021-11-04 13:11:50|1965.8|1965.4|1966|1965.6|1966|1965.6|1965.8|1965.4|1424
1636031520000|2021-11-04 13:12:00|1965.8|1965.4|1965.4|1965.2|1965.8|1965.6|1965.4|1965|2736
1636031530000|2021-11-04 13:12:10|1965.2|1965|1965.2|1965|1965.4|1965.2|1965.2|1964.8|3452
1636031540000|2021-11-04 13:12:20|1965.4|1965.2|1965.8|1965.2|1965.8|1965.2|1965.4|1965.2|207
1636031550000|2021-11-04 13:12:30|1965.6||1965.6||1965.8||1965.6||0
1636031560000|2021-11-04 13:12:40|1965.4|1965|1965.6|1965|1965.6|1965|1965.2|1965|512
1636031570000|2021-11-04 13:12:50|1965.4|1965.2|1966.2|1966|1966.2|1966|1965.4|1965.2|2783
1636031580000|2021-11-04 13:13:00|1966|1965.8|1966.6|1966.2|1966.8|1966.2|1966|1965.6|6499
1636031590000|2021-11-04 13:13:10|1966.8||1966.8||1966.8||1966.6||0
1636031600000|2021-11-04 13:13:20|1966.6|1966.4|1966.8|1966.4|1966.8|1966.6|1966.6|1966.4|600
1636031610000|2021-11-04 13:13:30|1966.6|1966.2|1966.6|1966.2|1966.6|1966.4|1966.4|1966.2|750
1636031620000|2021-11-04 13:13:40||1966.4||1966.2||1966.4||1966.2|0
1636031630000|2021-11-04 13:13:50|1966.4|1966|1966.4|1966|1966.4|1966.2|1966.2|1966|781
1636031640000|2021-11-04 13:14:00|1966.2|1966.2|1966.4|1966|1966.4|1966.2|1966.2|1966|0
1636031650000|2021-11-04 13:14:10|1966.6|1966.2|1966.6|1966|1966.6|1966.4|1966.4|1966|1054
1636031660000|2021-11-04 13:14:20|1966.8|1966.2|1966.8|1966.4|1966.8|1966.4|1966.6|1966.2|3373
1636031670000|2021-11-04 13:14:30||1966.6||1966.6||1966.6||1966.6|0
1636031680000|2021-11-04 13:14:40|1967||1967||1967||1966.8||5300
1636031690000|2021-11-04 13:14:50|1966.8|1966.8|1966.8|1966.6|1966.8|1966.8|1966.8|1966.6|1200
1636031700000|2021-11-04 13:15:00|1967|1966.8|1967.6|1967.2|1967.6|1967.4|1967|1966.8|24101
1636031710000|2021-11-04 13:15:10|1967.4|1967.4|1967.6|1967.4|1967.6|1967.4|1967.4|1967|1803
1636031720000|2021-11-04 13:15:20|1967.8|1967.2|1968.4|1968|1968.4|1968|1967.8|1967.2|6775
1636031730000|2021-11-04 13:15:30|1968.6||1968.4||1968.6||1968.4||0
1636031740000|2021-11-04 13:15:40|1968.2|1968.2|1968.2|1968|1968.2|1968.2|1968|1967.8|4524
1636031750000|2021-11-04 13:15:50|1968.8|1968.2|1968.2|1968|1968.8|1968.6|1968.2|1968|17130
1636031760000|2021-11-04 13:16:00|1968.4|1968.2|1968.8|1968.4|1968.8|1968.4|1968.4|1968|1724
1636031770000|2021-11-04 13:16:10|1969|1968.6|1969|1968.8|1969|1968.8|1969|1968.6|1440
1636031780000|2021-11-04 13:16:20|1969.2|1969|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|9671
1636031790000|2021-11-04 13:16:30|1969|1969|1968.8|1968.4|1969|1969|1968.8|1968.4|2660
1636031800000|2021-11-04 13:16:40|1969|1968.6|1969.2|1968.8|1969.2|1968.8|1969|1968.6|211
1636031810000|2021-11-04 13:16:50|1969.4|1969|1969.6|1969.4|1969.6|1969.4|1969.4|1969|1428
1636031820000|2021-11-04 13:17:00||1969.2||1969.2||1969.4||1969.2|3373
1636031830000|2021-11-04 13:17:10|1969.4|1969|1969.2|1968.8|1969.4|1969|1969|1968.6|1153
1636031850000|2021-11-04 13:17:30|1969|1969|1969.2|1969|1969.2|1969|1969|1968.8|3449
1636031860000|2021-11-04 13:17:40|1969|1968.8|1969|1968.6|1969.4|1969.2|1968.8|1968.4|5609
1636031870000|2021-11-04 13:17:50|1969.2|1968.8|1969.6|1969.4|1969.6|1969.4|1969.2|1968.8|5649
1636031880000|2021-11-04 13:18:00|1969.8|1969.6|1970|1969.6|1970|1969.6|1969.4|1969|7295
1636031890000|2021-11-04 13:18:10|1970.2|1969.8|1970.4|1970|1971|1970.6|1970.2|1969.8|18172
1636031900000|2021-11-04 13:18:20|1970.6|1970.2|1971|1970.8|1971|1970.8|1970.6|1970.2|1700
1636031910000|2021-11-04 13:18:30|1971.2|1971|1972|1971.6|1972|1971.6|1971.2|1971|8515
1636031920000|2021-11-04 13:18:40|1971.8|1971.4|1972|1971.8|1972.2|1971.8|1971.6|1971.4|9645
1636031930000|2021-11-04 13:18:50|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1972|500
1636031940000|2021-11-04 13:19:00|1972.4|1972.2|1972.8|1972.2|1973|1972.8|1972.4|1972.2|2704
1636031950000|2021-11-04 13:19:10|1973|1972.4|1972.8|1972.4|1973|1972.4|1972.8|1972.4|0
1636031960000|2021-11-04 13:19:20|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|4102
1636031970000|2021-11-04 13:19:30||1972.6||1972.8||1972.8||1972.6|3607
1636031980000|2021-11-04 13:19:40|1973.2|1973|1973.6|1973.2|1973.6|1973.2|1973.2|1973|4327
1636032000000|2021-11-04 13:20:00|1973.4|1973|1973.4|1972.8|1973.4|1973|1972.8|1972.6|9250
1636032010000|2021-11-04 13:20:10|1973.2|1973|1973.2|1973|1973.2|1973.2|1973.2|1973|400
1636032020000|2021-11-04 13:20:20|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|212
1636032030000|2021-11-04 13:20:30|1973.2|1973|1973.2|1973|1973.4|1973|1973.2|1973|2397
1636032040000|2021-11-04 13:20:40|1973|1972.6|1973|1972.6|1973.2|1972.8|1973|1972.6|2062
1636032050000|2021-11-04 13:20:50|1973.2|1972.8|1973.2|1972.8|1973.2|1973|1973.2|1972.6|1220
1636032060000|2021-11-04 13:21:00|1973|1972.6|1972.8|1972.4|1973.2|1972.8|1972.6|1972.4|12634
1636032070000|2021-11-04 13:21:10|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|259
1636032080000|2021-11-04 13:21:20|1973.2|1973|1973.2|1973|1973.2|1973|1973.2|1972.8|4500
1636032090000|2021-11-04 13:21:30|1973.4|1973.2|1973.4|1973|1973.6|1973.4|1973.4|1973|2115
1636032100000|2021-11-04 13:21:40|1973.2||1973.2||1973.2||1973.2||529
1636032110000|2021-11-04 13:21:50|1973.4|1973.2|1973|1972.8|1973.6|1973.2|1973|1972.8|3820
1636032120000|2021-11-04 13:22:00|1973.2|1973|1973.2|1972.6|1973.6|1973.2|1973.2|1972.6|1979
1636032130000|2021-11-04 13:22:10|1973|1972.8|1972|1971.6|1973.2|1972.8|1972|1971.6|480
1636032140000|2021-11-04 13:22:20|1972.2|1971.8|1972.8|1972.2|1972.8|1972.4|1972.2|1971.8|1216
1636032150000|2021-11-04 13:22:30|1972.6|1972|1972.4|1972|1972.6|1972|1972.4|1972|3271
1636032160000|2021-11-04 13:22:40|1972.6|1972.2|1972.4|1972|1972.6|1972.4|1972.4|1972|1652
1636032170000|2021-11-04 13:22:50|1972.2|1971.8|1972|1971.6|1972.2|1971.8|1972|1971.6|5698
1636032180000|2021-11-04 13:23:00|1971.8|1971.4|1972|1971.6|1972|1971.6|1971.8|1971.4|103
1636032190000|2021-11-04 13:23:10|1971.8|1971.4|1971.2|1970.6|1972|1971.6|1971|1970.6|4059
1636032200000|2021-11-04 13:23:20|1971|1970.8|1971.2|1971|1971.4|1971|1971|1970.6|1175
1636032210000|2021-11-04 13:23:30|1971.4|1970.8|1971.2|1971|1971.4|1971|1971.2|1970.8|913
1636032220000|2021-11-04 13:23:40|1971.4|1970.8|1971.2|1970.6|1971.4|1971|1971|1970.6|625
1636032230000|2021-11-04 13:23:50|1971.4|1970.8|1971.8|1971.4|1971.8|1971.4|1971.4|1970.8|1056
1636032240000|2021-11-04 13:24:00|1971.6|1971.2|1971.8|1971.4|1972|1971.6|1971.6|1971.2|460
1636032250000|2021-11-04 13:24:10|1971.6|1971.2|1971.4|1970.8|1971.8|1971.4|1971.2|1970.8|425
1636032260000|2021-11-04 13:24:20|1971.2|1970.6|1970|1969.6|1971.2|1970.6|1970|1969.6|15992
1636032270000|2021-11-04 13:24:30|1969.8|1969.4|1970|1969.6|1970|1969.8|1969.6|1969.2|5097
1636032280000|2021-11-04 13:24:40|1970.2|1969.8|1970.4|1970|1970.6|1970|1970|1969.6|6542
1636032290000|2021-11-04 13:24:50|1970.2|1969.8|1970|1969.6|1970.2|1969.8|1969.8|1969.4|2440
1636032300000|2021-11-04 13:25:00|1970.2|1969.4|1969|1968.4|1970.2|1969.4|1968.6|1968|4059
1636032310000|2021-11-04 13:25:10|1968.8|1968.6|1969|1968.4|1969.4|1969|1968.8|1968.4|6439
1636032320000|2021-11-04 13:25:20|1969.2|1968.6|1969.4|1969|1969.8|1969.4|1969|1968.6|11165
1636032330000|2021-11-04 13:25:30|1969.2|1968.8|1969.4|1969|1969.4|1969.2|1969|1968.8|6656
1636032340000|2021-11-04 13:25:40|1969.6|1969.2|1969.8|1969.4|1969.8|1969.6|1969.6|1969.2|8674
1636032350000|2021-11-04 13:25:50|1969.4|1969.2|1969.4|1968.8|1969.8|1969.2|1969.4|1968.6|102
1636032360000|2021-11-04 13:26:00|1969.2|1968.6|1969.2|1968.6|1969.2|1968.6|1968.6|1968|2626
1636032370000|2021-11-04 13:26:10|1969|1968.8|1969.4|1969|1969.6|1969.2|1969|1968.8|1268
1636032380000|2021-11-04 13:26:20|1969.2|1968.8|1969|1968.4|1969.2|1968.8|1969|1968.4|1540
1636032390000|2021-11-04 13:26:30|1968.8|1968.6|1969|1968.6|1969|1968.6|1968.6|1968.4|1393
1636032400000|2021-11-04 13:26:40|1968.8|1968.4|1968.2|1967.8|1968.8|1968.4|1968|1967.8|6461
1636032410000|2021-11-04 13:26:50|1968.4|1968|1967.8|1967.4|1968.6|1968.2|1967.6|1967.4|2698
1636032420000|2021-11-04 13:27:00|1967.6|1967.2|1967.2|1966.8|1967.6|1967.2|1967|1966.6|1720
1636032430000|2021-11-04 13:27:10|1967.4|1967|1967.8|1967.4|1968|1967.6|1967.4|1967|8026
1636032440000|2021-11-04 13:27:20|1967.6|1967.2|1967.6|1967.2|1967.6|1967.4|1967|1966.8|2426
1636032450000|2021-11-04 13:27:30|1967.8|1967.4|1968|1967.4|1968|1967.6|1967.8|1967.2|0
1636032460000|2021-11-04 13:27:40|1967.8|1967.2|1967.6|1967.2|1967.8|1967.4|1967.4|1967|1918
1636032470000|2021-11-04 13:27:50|1967.8|1967.4|1967.8|1967.6|1967.8|1967.6|1967.8|1967.2|1267
1636032480000|2021-11-04 13:28:00|1967.6|1967.4|1967.4|1967|1967.6|1967.4|1967.4|1967|621
1636032490000|2021-11-04 13:28:10|1967.2|1967.2|1967.2|1967|1967.2|1967.2|1967.2|1967|75
1636032500000|2021-11-04 13:28:20|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.4|1967|1182
1636032510000|2021-11-04 13:28:30|1967.2|1967|1967.6|1967.4|1967.6|1967.4|1967.2|1966.8|8090
1636032520000|2021-11-04 13:28:40|1967.8|1967.6|1967.4|1966.8|1968|1967.6|1967.2|1966.8|6071
1636032540000|2021-11-04 13:29:00|1967.2|1966.6|1966.6|1966.2|1967.2|1966.8|1966.6|1966|6157
1636032550000|2021-11-04 13:29:10|1966.4|1966|1966.4|1965.8|1966.4|1966.2|1966.4|1965.6|137
1636032560000|2021-11-04 13:29:20|1966.2|1965.6|1966.4|1966|1966.4|1966|1966|1965.6|0
1636032570000|2021-11-04 13:29:30|1966.2|1965.8|1966.2|1966|1966.4|1966|1966.2|1965.8|5
1636032580000|2021-11-04 13:29:40|1966.4|1966.2|1966.2|1966|1966.4|1966.2|1966|1965.6|2591
1636032590000|2021-11-04 13:29:50|1966|1965.8|1966.2|1965.8|1966.4|1965.8|1965.6|1965.4|3496
1636032600000|2021-11-04 13:30:00|1966.4|1966|1965.8|1965.4|1967.4|1967|1965.8|1965.4|13605
1636032610000|2021-11-04 13:30:10|1966|1965.6|1967.8|1967.2|1968.2|1967.8|1966|1965.6|4228
1636032620000|2021-11-04 13:30:20|1968|1967.4|1967.4|1967|1968.2|1967.6|1967.4|1967|2331
1636032630000|2021-11-04 13:30:30|1967.6|1967.2|1967.8|1967.4|1968.6|1968.2|1967.2|1966.6|1477
1636032640000|2021-11-04 13:30:40|1967.6|1967.2|1967|1966.4|1967.6|1967.2|1966.6|1966.2|4107
1636032650000|2021-11-04 13:30:50|1966.8|1966.6|1967.6|1967.2|1967.8|1967.4|1966.8|1966.6|542
1636032660000|2021-11-04 13:31:00|1967.4|1967|1968|1967.4|1968|1967.6|1966.8|1966.4|3774
1636032670000|2021-11-04 13:31:10|1968.2|1967.6|1968.6|1968|1969.6|1969.2|1968.2|1967.6|8165
1636032680000|2021-11-04 13:31:20|1968.4|1968.2|1969.2|1968.6|1969.6|1969.2|1968.4|1968|2419
1636032690000|2021-11-04 13:31:30|1969.4|1968.8|1968.6|1968.2|1969.4|1969|1968.2|1968|4933
1636032700000|2021-11-04 13:31:40|1968.4|1968|1968.6|1968.2|1968.8|1968.4|1968|1967.6|2088
1636032710000|2021-11-04 13:31:50|1968.4|1968|1968.2|1967.6|1968.8|1968.4|1967.8|1967.4|3939
1636032720000|2021-11-04 13:32:00|1968|1967.4|1969.8|1969.4|1970|1969.4|1967.8|1967.4|14621
1636032730000|2021-11-04 13:32:10|1969.6|1969.2|1968.6|1967.8|1969.6|1969.2|1968.4|1967.8|1823
1636032740000|2021-11-04 13:32:20|1968.4|1968|1968.6|1968|1968.8|1968.4|1968.2|1967.8|2947
1636032750000|2021-11-04 13:32:30|1968.4|1968.2|1968.2|1967.4|1968.4|1968.2|1967.4|1966.8|2341
1636032760000|2021-11-04 13:32:40|1968.4|1967.6|1967.4|1967|1968.6|1968|1967.4|1967|1772
1636032770000|2021-11-04 13:32:50|1967.2|1966.8|1967.2|1966.8|1967.4|1967.2|1967|1966.6|3421
1636032780000|2021-11-04 13:33:00|1967|1966.6|1966.6|1966|1967.2|1966.8|1966.2|1965.8|9666
1636032790000|2021-11-04 13:33:10|1966.4|1965.8|1965.8|1965|1966.4|1965.8|1965.2|1965|4413
1636032800000|2021-11-04 13:33:20|1966|1965.2|1966.6|1966.2|1966.8|1966.2|1964.8|1964.6|11751
1636032810000|2021-11-04 13:33:30|1966.8|1966|1965.8|1965.4|1966.8|1966.2|1965.8|1965.2|3862
1636032820000|2021-11-04 13:33:40|1966|1965.6|1966|1965.6|1966.2|1966|1965.2|1965|5283
1636032830000|2021-11-04 13:33:50|1966.2|1965.8|1965.6|1965.2|1966.6|1966.2|1965.6|1965.2|1316
1636032840000|2021-11-04 13:34:00|1965.8|1965.4|1964.2|1963.8|1966|1965.6|1963.8|1963.4|14447
1636032850000|2021-11-04 13:34:10|1964|1963.6|1964.4|1964|1964.6|1964|1963.6|1963.4|10849
1636032860000|2021-11-04 13:34:20|1964.2|1963.8|1964|1963.4|1964.4|1964|1963.6|1963.2|3087
1636032870000|2021-11-04 13:34:30|1963.8|1963.6|1964.8|1964.4|1965.2|1964.4|1963.8|1963.6|3297
1636032880000|2021-11-04 13:34:40|1964.6|1964.2|1963.8|1963.4|1964.8|1964.2|1963.8|1963.4|4176
1636032890000|2021-11-04 13:34:50|1963.6|1963.2|1962.6|1962|1963.8|1963.4|1962.6|1962|678
1636032900000|2021-11-04 13:35:00|1962.4|1961.8|1962.8|1962.4|1963|1962.6|1962|1961.6|6420
1636032910000|2021-11-04 13:35:10|1963|1962.6|1964.2|1963.8|1964.2|1963.8|1962.8|1962.2|2899
1636032920000|2021-11-04 13:35:20|1964.4|1964|1964.4|1963.8|1964.8|1964.2|1964|1963.6|1512
1636032930000|2021-11-04 13:35:30|1964.2|1964|1964.8|1964.2|1965.4|1964.6|1964|1963.6|1768
1636032940000|2021-11-04 13:35:40|1965|1964|1964.2|1963.6|1965|1964.2|1963.4|1963|4662
1636032950000|2021-11-04 13:35:50|1964|1963.4|1963.2|1962.8|1964.2|1963.6|1963.2|1962.8|4780
1636032960000|2021-11-04 13:36:00|1963|1962.6|1963.4|1962.8|1963.6|1963.2|1963|1962.6|651
1636032970000|2021-11-04 13:36:10|1963.2|1963|1963.6|1963|1964|1963.4|1963|1962.6|1175
1636032980000|2021-11-04 13:36:20|1963.4|1963.2|1963.6|1963.2|1964.2|1963.4|1963.2|1963|0
1636032990000|2021-11-04 13:36:30|1963.8|1963|1962.8|1962.6|1964.2|1963.6|1962.6|1962.4|3333
1636033000000|2021-11-04 13:36:40|1963|1962.4|1963.4|1962.8|1963.4|1963|1962.4|1962|3892
1636033010000|2021-11-04 13:36:50|1963.6|1963|1963.4|1962.8|1963.6|1963.2|1962.6|1961.8|14226
1636033020000|2021-11-04 13:37:00|1963.2|1962.6|1963|1962.2|1963.4|1962.8|1962.4|1962|969
1636033030000|2021-11-04 13:37:10|1962.8|1962.4|1962.2|1961.6|1963.4|1962.8|1961.8|1961.4|5675
1636033040000|2021-11-04 13:37:20|1962|1961.4|1962.2|1961.6|1962.2|1961.8|1961.6|1961.4|2006
1636033050000|2021-11-04 13:37:30|1962|1961.8|1962|1961.6|1962.2|1962|1961.6|1961|1801
1636033060000|2021-11-04 13:37:40|1962.2|1961.8|1961.6|1961.2|1963|1962.4|1961.6|1961.2|7934
1636033070000|2021-11-04 13:37:50|1961.8|1961.4|1962|1961.6|1962.4|1961.8|1961.6|1961|4094
1636033080000|2021-11-04 13:38:00|1962.2|1961.8|1962|1961.6|1962.8|1962|1962|1961.4|1166
1636033090000|2021-11-04 13:38:10|1961.8|1961.4|1961.8|1961.4|1962|1961.6|1961.6|1961.2|1157
1636033100000|2021-11-04 13:38:20|1962|1961.6|1961|1960.4|1962|1961.6|1960.8|1960.4|7109
1636033110000|2021-11-04 13:38:30|1960.8|1960.2|1959.8|1959.6|1961|1960.4|1959.8|1959.6|9044
1636033120000|2021-11-04 13:38:40|1960|1959.8|1960|1959.6|1960.4|1960|1959.6|1959.2|4308
1636033130000|2021-11-04 13:38:50|1960.2|1959.4|1959|1958.4|1960.2|1959.6|1959|1958.4|1230
1636033140000|2021-11-04 13:39:00|1958.8|1958.2|1959.4|1958.8|1959.4|1958.8|1958.6|1958.2|4365
1636033150000|2021-11-04 13:39:10|1959.2|1959|1958.2|1957.8|1959.2|1959|1958.2|1957.8|707
1636033160000|2021-11-04 13:39:20|1958.6|1958|1958.6|1958.2|1958.6|1958.4|1958.2|1957.6|400
1636033170000|2021-11-04 13:39:30|1958.4|1958|1957.8|1957.4|1959|1958.6|1957.8|1957.4|1510
1636033180000|2021-11-04 13:39:40||1957.2||1957.2||1957.4||1957|0
1636033190000|2021-11-04 13:39:50|1957.6|1957.4|1958|1957.6|1958.6|1958|1957.4|1957|6466
1636033200000|2021-11-04 13:40:00|1958.2|1957.8|1958|1957.4|1958.4|1958.2|1957.8|1957.4|6343
1636033210000|2021-11-04 13:40:10|1958.2|1957.6|1958|1957.6|1958.4|1957.8|1958|1957.6|314
1636033220000|2021-11-04 13:40:20|1958.2|1957.8|1958.4|1958.2|1958.6|1958.4|1958|1957.6|1471
1636033230000|2021-11-04 13:40:30|1958.6|1958.4|1957.8|1957.6|1959|1958.6|1957.8|1957.4|2025
1636033240000|2021-11-04 13:40:40|1958|1957.4|1958.2|1958|1958.6|1958|1957.6|1957.4|96
1636033250000|2021-11-04 13:40:50|1958|1957.8|1958.6|1958.2|1958.8|1958.6|1957.8|1957.4|2071
1636033260000|2021-11-04 13:41:00|1958.4|1958|1958.4|1958|1958.4|1958.2|1957.8|1957.4|3246
1636033270000|2021-11-04 13:41:10|1958.6|1958.2|1959.4|1959|1959.4|1959|1958.6|1958.2|6159
1636033280000|2021-11-04 13:41:20|1959.2|1958.8|1959.2|1959|1959.2|1959.2|1959|1958.4|555
1636033290000|2021-11-04 13:41:30|1959.4|1958.8|1959|1958.6|1959.4|1958.8|1959|1958.4|700
1636033300000|2021-11-04 13:41:40|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959|1958.6|1068
1636033310000|2021-11-04 13:41:50|1959.2|1958.8|1958.4|1958|1959.4|1958.8|1958|1957.6|1529
1636033320000|2021-11-04 13:42:00|1958.2|1957.8|1958.4|1958|1958.6|1958.2|1958|1957.6|2038
1636033330000|2021-11-04 13:42:10|1958.6|1958.2|1959|1958.4|1959.2|1958.4|1958.2|1957.6|2866
1636033340000|2021-11-04 13:42:20|1958.8|1958.6|1958.8|1958.2|1959.2|1959|1958.6|1958.2|1887
1636033350000|2021-11-04 13:42:30|1959|1958.4|1958.8|1958.2|1959|1958.6|1958.4|1958.2|2152
1636033360000|2021-11-04 13:42:40|1959|1958.4|1958.8|1958.6|1959.2|1958.6|1958.8|1958.2|721
1636033370000|2021-11-04 13:42:50|1958.6|1958.4|1959.8|1959.2|1959.8|1959.4|1958.6|1958.2|2919
1636033380000|2021-11-04 13:43:00|1959.6|1959|1959.8|1959.4|1959.8|1959.4|1959.2|1959|623
1636033390000|2021-11-04 13:43:10|1959.6|1959.2|1959.8|1959.2|1959.8|1959.4|1959.2|1959|1320
1636033400000|2021-11-04 13:43:20|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.4|1959|2059
1636033410000|2021-11-04 13:43:30|1959.6|1959.6|1959|1958.6|1959.6|1959.6|1959|1958.6|798
1636033420000|2021-11-04 13:43:40|1958.8|1958.8|1959.8|1959.4|1959.8|1959.6|1958.8|1958.8|12957
1636033430000|2021-11-04 13:43:50|1960|1959.2|1959.6|1959.2|1960|1959.8|1959.4|1959.2|1952
1636033440000|2021-11-04 13:44:00|1959.8|1959.4|1958.8|1958.4|1959.8|1959.4|1958.8|1958.4|1137
1636033450000|2021-11-04 13:44:10|1958.6|1958.2|1959|1958.8|1959.2|1958.8|1958.6|1958.2|4206
1636033460000|2021-11-04 13:44:20|1959.2|1958.6|1959|1958.4|1959.4|1959|1958.6|1958.2|319
1636033470000|2021-11-04 13:44:30|1958.8|1958.2|1958|1957.6|1959|1958.8|1958|1957.6|3862
1636033480000|2021-11-04 13:44:40|1957.8|1957.4|1957.2|1956.6|1957.8|1957.4|1957|1956.6|3019
1636033490000|2021-11-04 13:44:50|1957|1956.8|1957.2|1956.8|1957.2|1956.8|1956.4|1956.2|4700
1636033500000|2021-11-04 13:45:00|1957.4|1956.6|1956.4|1955.8|1957.6|1957|1956|1955.8|1330
1636033510000|2021-11-04 13:45:10|1956.2|1955.6|1954.6|1954.2|1956.2|1955.6|1954.6|1954.2|13413
1636033520000|2021-11-04 13:45:20|1954.8|1954.4|1955|1954.4|1955.4|1955.2|1954.8|1954.2|6778
1636033530000|2021-11-04 13:45:30|1955.2|1954.8|1956|1955.4|1956|1955.4|1955.2|1954.8|2074
1636033540000|2021-11-04 13:45:40|1956.2|1955.6|1957.8|1957.4|1958|1957.6|1956.2|1955.6|6955
1636033550000|2021-11-04 13:45:50|1958|1957.6|1958.2|1957.6|1958.2|1958|1957.4|1957.2|5683
1636033560000|2021-11-04 13:46:00|1958|1957.4|1956.4|1955.8|1958|1957.4|1956.2|1955.6|4601
1636033570000|2021-11-04 13:46:10|1956.2|1956|1957.6|1957.2|1957.8|1957.4|1956.2|1955.8|3353
1636033580000|2021-11-04 13:46:20|1957.4|1957|1957.8|1957.2|1957.8|1957.2|1957|1956.8|0
1636033590000|2021-11-04 13:46:30|1957.6|1957.4|1957.2|1956.8|1957.8|1957.4|1957|1956.6|3250
1636033600000|2021-11-04 13:46:40|1957|1956.6|1958.8|1958.2|1959.2|1958.8|1956.6|1956.4|29397
1636033610000|2021-11-04 13:46:50|1959|1958.4|1958.2|1957.8|1959.8|1959.6|1958.2|1957.8|59121
1636033620000|2021-11-04 13:47:00|1958.4|1958|1958.6|1958.2|1958.8|1958.4|1957.8|1957.6|2952
1636033630000|2021-11-04 13:47:10|1958.8|1958.4|1959.6|1959.2|1960.2|1959.8|1958.8|1958.4|4739
1636033640000|2021-11-04 13:47:20|1959.4|1959.4|1959.2|1958.8|1959.6|1959.4|1959.2|1958.8|1421
1636033650000|2021-11-04 13:47:30|1959|1958.6|1960.6|1960.4|1961.2|1960.4|1958.4|1958.2|53477
1636033660000|2021-11-04 13:47:40|1960.8|1960.6|1960|1959.4|1961|1960.6|1959.8|1959.4|2902
1636033670000|2021-11-04 13:47:50|1960.2|1959.6|1960.8|1960.4|1961|1960.4|1960.2|1959.6|3838
1636033680000|2021-11-04 13:48:00|1961|1960.6|1960.4|1960|1961.4|1961|1960.4|1960|10099
1636033690000|2021-11-04 13:48:10|1960.6|1960.2|1961|1960.4|1961|1960.6|1960.6|1960.2|2213
1636033700000|2021-11-04 13:48:20|1960.8|1960.6|1961|1960.8|1961.2|1961|1960.6|1960.4|6207
1636033710000|2021-11-04 13:48:30|1961.2|1960.6|1961.2|1960.8|1961.2|1961|1961.2|1960.6|1502
1636033720000|2021-11-04 13:48:40|1961|1960.6|1959.8|1959.4|1961.2|1960.8|1959.4|1959|14525
1636033730000|2021-11-04 13:48:50|1959.6|1959.2|1958.6|1958.2|1959.8|1959.4|1958.4|1958|13626
1636033740000|2021-11-04 13:49:00|1958.4|1958|1957.4|1956.8|1958.4|1958|1957|1956.6|6693
1636033750000|2021-11-04 13:49:10|1957.2|1957|1958.4|1957.8|1958.4|1957.8|1957|1956.6|903
1636033760000|2021-11-04 13:49:20|1958.6|1958|1958.8|1958.2|1959|1958.4|1958.4|1957.8|2890
1636033770000|2021-11-04 13:49:30|1958.6|1958.4|1959.4|1959|1959.4|1959.2|1958.6|1958.4|3356
1636033780000|2021-11-04 13:49:40|1959.6|1959.2|1959.8|1959.4|1960|1959.8|1959|1958.6|8020
1636033790000|2021-11-04 13:49:50|1959.6|1959.2|1959.8|1959.2|1960|1959.2|1959.2|1959|2887
1636033800000|2021-11-04 13:50:00|1959.6|1959|1959.2|1958.8|1959.6|1959.2|1958.8|1958.4|2471
1636033810000|2021-11-04 13:50:10|1959|1958.6|1958|1957.4|1959.4|1958.8|1957.8|1957.4|805
1636033820000|2021-11-04 13:50:20|1958.2|1957.6|1959.2|1958.4|1959.2|1958.6|1958.2|1957.4|6091
1636033830000|2021-11-04 13:50:30|1959|1958.2|1958.6|1958.2|1959|1958.4|1958.4|1958|803
1636033840000|2021-11-04 13:50:40|1958.8|1958.4|1959.2|1958.8|1959.6|1959.2|1958.6|1958.2|1041
1636033850000|2021-11-04 13:50:50|1959|1959|1959.2|1958.6|1959.6|1959.2|1958.8|1958.4|2253
1636033860000|2021-11-04 13:51:00|1959|1958.4|1959.4|1959|1959.6|1959.2|1958.8|1958.4|5146
1636033870000|2021-11-04 13:51:10|1959.6|1959.2|1959.2|1958.8|1960|1959.6|1959|1958.6|9315
1636033880000|2021-11-04 13:51:20|1959.4|1959|1959.2|1958.8|1959.6|1959|1959.2|1958.8|1029
1636033890000|2021-11-04 13:51:30|1959.4|1958.6|1959.4|1958.8|1959.6|1959|1958.6|1958|3560
1636033900000|2021-11-04 13:51:40|1959.6|1959|1961.4|1961|1961.4|1961|1959.6|1959|11206
1636033910000|2021-11-04 13:51:50|1961.2|1961.2|1961.4|1961|1961.6|1961.2|1961.2|1961|502
1636033920000|2021-11-04 13:52:00|1961.2|1960.8|1961|1960.6|1961.4|1960.8|1960.8|1960.4|1581
1636033930000|2021-11-04 13:52:10|1961.2|1960.8|1960.6|1960.2|1961.6|1961.4|1960.4|1960|968
1636033940000|2021-11-04 13:52:20|1960.8|1960.4|1961|1960.4|1961|1960.6|1960.8|1960.2|845
1636033950000|2021-11-04 13:52:30|1960.8|1960.2|1960.4|1960|1961|1960.6|1960.2|1960|2297
1636033960000|2021-11-04 13:52:40|1960.6|1960.2|1960.4|1959.8|1960.8|1960.2|1960|1959.6|4468
1636033970000|2021-11-04 13:52:50|1960.6|1960|1961.2|1961|1961.6|1961.2|1960.6|1960|1781
1636033980000|2021-11-04 13:53:00|1961.4|1960.8|1961.2|1960.8|1961.4|1960.8|1960.8|1960.6|102
1636033990000|2021-11-04 13:53:10|1961.4|1961|1961.8|1961.4|1962|1961.6|1961.4|1961|626
1636034000000|2021-11-04 13:53:20|1961.6|1961.2|1963.4|1963.2|1963.4|1963.2|1961.4|1961|15318
1636034010000|2021-11-04 13:53:30|1963.6|1963|1963.6|1963.2|1964|1963.6|1963.4|1963|4336
1636034020000|2021-11-04 13:53:40|1963.4|1963.4|1963.2|1962.8|1963.6|1963.4|1963.2|1962.6|2906
1636034030000|2021-11-04 13:53:50|1963.4|1963|1964|1963.4|1964|1963.6|1963.4|1963|5697
1636034040000|2021-11-04 13:54:00|1963.8|1963.6|1963.8|1963.4|1964.4|1963.6|1963.6|1963.4|1217
1636034050000|2021-11-04 13:54:10|1963.6|1963.2|1962.6|1962.2|1963.6|1963.2|1962.4|1962|5917
1636034060000|2021-11-04 13:54:20|1962.4|1962.4|1962.8|1962.4|1962.8|1962.4|1962.2|1961.6|9578
1636034070000|2021-11-04 13:54:30|1963|1962.6|1963.2|1963|1963.2|1963|1962.8|1962.4|4038
1636034080000|2021-11-04 13:54:40|1963.4|1962.8|1963.2|1962.8|1964|1963.6|1963|1962.6|4707
1636034090000|2021-11-04 13:54:50|1963|1963|1963.4|1963|1963.4|1963.2|1963|1962.8|3166
1636034100000|2021-11-04 13:55:00|1963.2|1962.8|1963|1962.4|1963.4|1962.8|1962.8|1962.4|3519
1636034110000|2021-11-04 13:55:10|1962.8|1962.2|1962.6|1961.8|1962.8|1962.2|1962.2|1961.6|296
1636034120000|2021-11-04 13:55:20|1962.8|1962|1962.8|1962.4|1962.8|1962.4|1962.8|1962|197
1636034130000|2021-11-04 13:55:30|1962.6|1962.2|1962.2|1961.8|1962.6|1962.4|1961.8|1961.4|5792
1636034140000|2021-11-04 13:55:40|1962.4|1962|1963|1962.6|1963.2|1962.6|1962.2|1961.8|3783
1636034150000|2021-11-04 13:55:50|1963.2|1962.4|1963.2|1963|1963.4|1963|1963.2|1962.4|149
1636034160000|2021-11-04 13:56:00|1963|1962.8|1963.2|1962.6|1963.4|1963|1962.8|1962.6|824
1636034170000|2021-11-04 13:56:10|1963.4|1962.8|1963.2|1962.8|1963.4|1963|1963|1962.6|1145
1636034180000|2021-11-04 13:56:20|1963|1962.6|1963|1962.6|1963|1962.6|1962.8|1962.6|158
1636034190000|2021-11-04 13:56:30|1962.8|1962.8|1963.6|1963.2|1963.8|1963.2|1962.8|1962.8|1615
1636034200000|2021-11-04 13:56:40|1963.4|1963.4|1963.2|1963|1963.6|1963.4|1963.2|1962.8|4678
1636034210000|2021-11-04 13:56:50|1963|1962.8|1962.8|1962.4|1963.6|1963.4|1962.6|1962|6368
1636034220000|2021-11-04 13:57:00|1963|1962.6|1963.4|1963|1963.6|1963|1962.2|1962|5446
1636034230000|2021-11-04 13:57:10|1963.2|1962.8|1963.4|1963|1963.6|1963|1963|1962.6|53
1636034240000|2021-11-04 13:57:20|1963.2|1962.8|1963|1962.4|1963.4|1962.8|1963|1962.4|1302
1636034250000|2021-11-04 13:57:30|1962.8|1962.8|1962.6|1962.2|1963.4|1962.8|1962.4|1962.2|5377
1636034260000|2021-11-04 13:57:40|1962.4|1962|1961.4|1961|1962.6|1962|1961.4|1960.8|1894
1636034270000|2021-11-04 13:57:50|1961.6|1961.2|1962|1961.4|1962|1961.6|1961.4|1961|4172
1636034280000|2021-11-04 13:58:00|1961.8|1961.2|1962|1961.4|1962.2|1961.8|1961.2|1961|5815
1636034290000|2021-11-04 13:58:10|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.8|1961.4|0
1636034300000|2021-11-04 13:58:20|1962|1961.6|1961.8|1961.4|1962|1961.6|1961.6|1961.4|2098
1636034310000|2021-11-04 13:58:30|1961.6|1961|1960.8|1960.4|1961.6|1961|1960.6|1960.2|8425
1636034320000|2021-11-04 13:58:40|1960.6|1960.2|1960.6|1960.2|1960.8|1960.2|1960.4|1960|103
1636034330000|2021-11-04 13:58:50|1960.4|1960|1960.2|1960|1960.6|1960|1960.2|1960|99
1636034340000|2021-11-04 13:59:00|1960|1959.8|1960.4|1960|1960.4|1960|1959.8|1959.4|2017
1636034350000|2021-11-04 13:59:10|1960.6|1960.2|1959.6|1959.2|1961.2|1960.6|1959.6|1959.2|4165
1636034360000|2021-11-04 13:59:20|1959.4|1959.4|1959|1958.6|1960|1959.6|1958.8|1958.6|10007
1636034370000|2021-11-04 13:59:30|1959.2|1958.8|1960.8|1960.2|1960.8|1960.6|1959.2|1958.8|6486
1636034380000|2021-11-04 13:59:40|1960.6|1960|1960.2|1959.6|1960.6|1960.2|1959.6|1959.4|4651
1636034390000|2021-11-04 13:59:50|1960|1959.8|1959.6|1959|1960.2|1959.8|1959.2|1958.8|2734
1636034400000|2021-11-04 14:00:00|1959.8|1959.2|1960.2|1959.8|1960.6|1960.2|1959.8|1959.2|2202
1636034410000|2021-11-04 14:00:10|1960.4|1960|1960.8|1960.4|1960.8|1960.4|1959.8|1959.6|4048
1636034420000|2021-11-04 14:00:20|1960.6|1960.6|1961.2|1960.6|1961.4|1961|1960.6|1960.6|1252
1636034430000|2021-11-04 14:00:30|1961.4|1961|1961.4|1961|1961.6|1961.2|1961.4|1961|102
1636034440000|2021-11-04 14:00:40|1961.6|1960.8|1960.8|1960.2|1961.6|1960.8|1960.8|1960.2|1571
1636034450000|2021-11-04 14:00:50|1960.6|1960|1960.6|1960.4|1960.8|1960.4|1960.2|1959.8|1006
1636034460000|2021-11-04 14:01:00|1960.8|1960.2|1960|1959.6|1960.8|1960.4|1960|1959.4|352
1636034470000|2021-11-04 14:01:10|1960.2|1959.8|1960|1959.6|1960.6|1960|1960|1959.6|6778
1636034480000|2021-11-04 14:01:20|1959.8|1959.4|1959.8|1959.2|1959.8|1959.4|1959.4|1959|4041
1636034490000|2021-11-04 14:01:30|1959.6|1959|1959|1958.4|1959.6|1959|1958.4|1958|21331
1636034500000|2021-11-04 14:01:40|1958.8|1958.2|1958.4|1957.8|1958.8|1958.2|1958.2|1957.8|3614
1636034510000|2021-11-04 14:01:50|1958.6|1958|1958.6|1958.2|1958.8|1958.4|1958.4|1958|500
1636034520000|2021-11-04 14:02:00|1958.8|1958.4|1958.6|1958|1959|1958.6|1958.4|1958|3975
1636034530000|2021-11-04 14:02:10|1958.8|1958.2|1959.6|1959|1959.6|1959.2|1958.8|1958.2|2171
1636034540000|2021-11-04 14:02:20|1959.8|1958.8|1959.4|1958.8|1960.2|1959.6|1959.2|1958.4|826
1636034550000|2021-11-04 14:02:30|1959.2|1959|1959|1958.4|1959.2|1959|1958.6|1958.4|1602
1636034560000|2021-11-04 14:02:40|1958.8|1958.6|1958.4|1958|1958.8|1958.6|1958|1957.8|783
1636034570000|2021-11-04 14:02:50|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958|1957.6|7525
1636034580000|2021-11-04 14:03:00|1958.2|1957.8|1957.4|1956.8|1958.2|1958|1957.2|1956.8|7282
1636034590000|2021-11-04 14:03:10|1957.2|1956.6|1957.8|1957.2|1957.8|1957.2|1956.8|1956.6|6102
1636034600000|2021-11-04 14:03:20|1957.6|1957|1957|1956.4|1957.8|1957.2|1956.8|1956.4|999
1636034610000|2021-11-04 14:03:30|1957.2|1956.6|1958|1957.4|1958|1957.6|1957|1956.6|6189
1636034620000|2021-11-04 14:03:40|1957.8|1957.2|1957.2|1956.8|1957.8|1957.4|1957|1956.6|3976
1636034630000|2021-11-04 14:03:50|1957.4|1957|1956.8|1956.2|1957.8|1957.2|1956.4|1956.2|10722
1636034640000|2021-11-04 14:04:00|1957|1956.4|1957.4|1957|1957.6|1957.2|1956.4|1956.2|4264
1636034650000|2021-11-04 14:04:10|1957.2|1956.8|1956.6|1956.2|1957.4|1956.8|1956.6|1956.2|3128
1636034660000|2021-11-04 14:04:20|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.8|1956.2|815
1636034670000|2021-11-04 14:04:30|1957|1956.6|1955.8|1955.4|1957|1956.8|1955.8|1955.2|9228
1636034680000|2021-11-04 14:04:40|1956|1955.6|1955.4|1955|1956.2|1955.8|1955.4|1955|2555
1636034690000|2021-11-04 14:04:50|1955.6|1955.2|1955.4|1955|1956.2|1955.8|1955.2|1955|12228
1636034700000|2021-11-04 14:05:00|1955.6|1955.2|1955.2|1954.8|1955.8|1955.6|1955|1954.8|7148
1636034710000|2021-11-04 14:05:10|1955|1954.6|1954.8|1954.6|1955.4|1954.8|1954.6|1954.2|10915
1636034720000|2021-11-04 14:05:20|1955|1954.8|1955.2|1954.8|1955.6|1955.2|1954.8|1954.4|4987
1636034730000|2021-11-04 14:05:30|1955.4|1955|1956.2|1955.8|1956.6|1956.2|1955.4|1955|2821
1636034740000|2021-11-04 14:05:40|1956|1955.6|1955.6|1955.2|1956.4|1956|1955.6|1955.2|2033
1636034750000|2021-11-04 14:05:50|1955.4|1955|1955|1954.6|1956|1955.6|1955|1954.6|18695
1636034760000|2021-11-04 14:06:00|1954.8|1954.8|1954.6|1954.2|1955|1954.8|1954.4|1954|5118
1636034770000|2021-11-04 14:06:10|1954.4|1954|1955|1954.8|1955.4|1954.8|1954.2|1954|13153
1636034780000|2021-11-04 14:06:20|1955.2|1955|1955.8|1955.2|1956.2|1955.8|1955.2|1954.8|1023
1636034790000|2021-11-04 14:06:30|1955.6|1955.4|1955.2|1954.6|1955.6|1955.4|1954.8|1954.6|9524
1636034800000|2021-11-04 14:06:40|1955|1954.8|1955.4|1955|1955.6|1955|1955|1954.6|1477
1636034810000|2021-11-04 14:06:50|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.8|1954.6|866
1636034820000|2021-11-04 14:07:00|1954.8|1954.4|1955|1954.8|1955|1954.8|1954.6|1954.4|2450
1636034830000|2021-11-04 14:07:10|1955.2|1955|1956|1955.6|1956|1955.6|1955|1955|5007
1636034840000|2021-11-04 14:07:20|1955.8|1955.4|1956|1955.6|1956|1955.6|1955.4|1955.2|3716
1636034850000|2021-11-04 14:07:30|1956.2||1956||1956.2||1956||0
1636034860000|2021-11-04 14:07:40|1955.8|1955.4|1956.4|1956|1956.6|1956|1955.6|1955.4|3391
1636034870000|2021-11-04 14:07:50|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.8|1955.4|1728
1636034880000|2021-11-04 14:08:00|1955.6|1955.2|1956|1955.6|1956|1955.6|1955.4|1955.2|9187
1636034890000|2021-11-04 14:08:10|1956.2|1955.8|1956.8|1956.4|1956.8|1956.4|1956|1955.8|3820
1636034900000|2021-11-04 14:08:20|1956.6|1956.6|1957|1956.6|1957|1956.6|1956.6|1956.2|1896
1636034910000|2021-11-04 14:08:30|1956.8|1956.4|1956.4|1955.8|1956.8|1956.4|1955.8|1955.6|8942
1636034920000|2021-11-04 14:08:40|1956.6|1956|1956.4|1956|1956.6|1956.2|1956.2|1955.6|7306
1636034930000|2021-11-04 14:08:50|1956.6|1956.2|1957|1956.6|1957.6|1957|1956.6|1956.2|2599
1636034940000|2021-11-04 14:09:00|1957.2|1956.8|1957.2|1956.6|1957.4|1957|1957|1956.6|173
1636034950000|2021-11-04 14:09:10|1957.4|1956.8|1957.8|1957.4|1958.2|1957.8|1957.4|1956.8|6493
1636034960000|2021-11-04 14:09:20|1958|1957.2|1957.4|1957|1958.2|1957.8|1957.2|1957|4204
1636034970000|2021-11-04 14:09:30|1957.2|1956.8|1956.6|1956.2|1957.2|1957|1956.4|1956.2|29296
1636034980000|2021-11-04 14:09:40|1956.8|1956.4|1956.2|1955.8|1957.2|1956.8|1956.2|1955.8|2904
1636034990000|2021-11-04 14:09:50|1956|1955.6|1955.4|1955|1956|1955.6|1955.4|1955|2541
1636035000000|2021-11-04 14:10:00|1955.2|1955.2|1956|1955.6|1956.4|1956|1955|1954.8|10649
1636035010000|2021-11-04 14:10:10|1956.2|1955.4|1955.6|1955.4|1956.2|1955.6|1955.4|1955.2|3957
1636035020000|2021-11-04 14:10:20|1955.8|1955.6|1955.8|1955.4|1956|1955.8|1955.6|1955.2|3329
1636035030000|2021-11-04 14:10:30|1955.6|1955.6|1956.4|1956.2|1956.8|1956.6|1955.6|1955.4|4433
1636035040000|2021-11-04 14:10:40|1956.6|1956|1957.2|1956.8|1957.2|1957|1956.6|1956|957
1636035050000|2021-11-04 14:10:50|1957|1956.6|1956.8|1956.6|1957.2|1956.6|1956.8|1956.6|200
1636035060000|2021-11-04 14:11:00|1956.6|1956.4|1956|1955.6|1956.6|1956.4|1955.4|1955.2|3186
1636035070000|2021-11-04 14:11:10|1956.2|1955.4|1955.8|1955.4|1956.2|1955.4|1955.6|1955.4|1015
1636035080000|2021-11-04 14:11:20|1955.6|1955.2|1956.4|1956|1956.4|1956|1955.6|1955.2|7493
1636035090000|2021-11-04 14:11:30|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.6|1955.4|1920
1636035100000|2021-11-04 14:11:40|1955.6|1955.2|1956|1955.4|1956|1955.6|1955.4|1954.8|1566
1636035110000|2021-11-04 14:11:50|1956.2|1955.6|1956|1955.8|1956.4|1956.2|1955.8|1955.4|1047
1636035120000|2021-11-04 14:12:00|1955.8|1955.6|1956.6|1956.2|1956.6|1956.4|1955.8|1955.6|929
1636035130000|2021-11-04 14:12:10|1956.4|1956.4|1956.6|1956.2|1957|1956.6|1956.4|1956|23799
1636035140000|2021-11-04 14:12:20|1956.8|1956.4|1956.6|1956.2|1957|1956.6|1956.6|1956.2|6156
1636035150000|2021-11-04 14:12:30|1956.4|1956|1954.8|1954.4|1956.4|1956|1954.8|1954.4|10777
1636035160000|2021-11-04 14:12:40|1955|1954.6|1955.2|1954.8|1955.4|1955|1954.6|1954.4|9512
1636035170000|2021-11-04 14:12:50|1955.4|1955|1954.8|1954.4|1955.6|1955.4|1954.6|1954.4|4348
1636035180000|2021-11-04 14:13:00|1954.6|1954.2|1954.6|1954.2|1955|1954.8|1954.6|1954.2|5070
1636035190000|2021-11-04 14:13:10|1954.4|1954|1954.4|1954|1954.6|1954.4|1954.2|1954|4331
1636035200000|2021-11-04 14:13:20|1954.6|1954.2|1954.6|1954.4|1955|1954.6|1954.6|1954.2|1993
1636035210000|2021-11-04 14:13:30|1954.8|1954.6|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|542
1636035220000|2021-11-04 14:13:40|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|1383
1636035230000|2021-11-04 14:13:50|1954.8|1954.4|1954.6|1954.2|1955|1954.6|1954.6|1954.2|5331
1636035240000|2021-11-04 14:14:00|1954.4|1954|1953.8|1953.4|1954.4|1954.2|1953.6|1953.4|10299
1636035250000|2021-11-04 14:14:10|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953|2886
1636035260000|2021-11-04 14:14:20|1954|1953.6|1954.4|1954|1954.6|1954.2|1954|1953.6|3645
1636035270000|2021-11-04 14:14:30|1954.2|1953.8|1954.4|1953.8|1954.4|1954|1954|1953.8|2348
1636035280000|2021-11-04 14:14:40|1954.6|1954|1954.8|1954.2|1955.4|1955|1954.4|1954|3420
1636035290000|2021-11-04 14:14:50|1954.6|1954.4|1953.8|1953.4|1954.8|1954.4|1953.8|1953.4|9459
1636035300000|2021-11-04 14:15:00|1954|1953.6|1953.4|1953|1954.2|1953.8|1953.4|1953|6019
1636035310000|2021-11-04 14:15:10|1953.2|1952.8|1952.4|1952|1953.2|1952.8|1952.2|1952|8061
1636035320000|2021-11-04 14:15:20|1952.6|1952.2|1953.6|1953|1953.6|1953.2|1952.6|1952.2|6197
1636035330000|2021-11-04 14:15:30|1953.8|1953.2|1954.4|1953.8|1954.4|1954|1953.4|1953.2|2217
1636035340000|2021-11-04 14:15:40|1954.6|1954|1954.6|1954.2|1955|1954.6|1954.6|1954|792
1636035350000|2021-11-04 14:15:50|1954.8|1954.4|1954.6|1954|1954.8|1954.4|1954.2|1954|0
1636035360000|2021-11-04 14:16:00|1954.4|1954.2|1955.2|1954.8|1955.4|1955|1954.4|1954.2|4205
1636035370000|2021-11-04 14:16:10|1955.4|1954.6|1954.8|1954.4|1955.4|1954.6|1954.6|1954.4|3625
1636035380000|2021-11-04 14:16:20|1954.6|1954.6|1955|1954.6|1955.2|1955|1954.6|1954.4|3515
1636035390000|2021-11-04 14:16:30|1955.2|1954.8|1955.2|1955|1955.2|1955|1955|1954.6|2221
1636035400000|2021-11-04 14:16:40|1955.4|1955.2|1955|1954.4|1955.4|1955.2|1954.8|1954.4|6643
1636035410000|2021-11-04 14:16:50|1954.8|1954.6|1955.4|1955|1955.4|1955|1954.6|1954.4|1638
1636035420000|2021-11-04 14:17:00|1955.2|1954.8|1955.8|1955.2|1955.8|1955.4|1955|1954.8|2826
1636035430000|2021-11-04 14:17:10|1956|1955.4|1954.8|1954.4|1956|1955.4|1954.4|1954|6255
1636035440000|2021-11-04 14:17:20|1955|1954.2|1954.8|1954.4|1955|1954.4|1954.6|1954.2|135
1636035450000|2021-11-04 14:17:30|1954.6|1954.2|1955.2|1954.6|1955.2|1954.8|1954.6|1954.2|0
1636035460000|2021-11-04 14:17:40|1955.4|1954.8|1955|1954.6|1955.4|1955.2|1955|1954.4|730
1636035470000|2021-11-04 14:17:50|1954.8||1955||1955||1954.8||48
1636035480000|2021-11-04 14:18:00|1955.2|1954.8|1955.8|1955.4|1955.8|1955.4|1954.6|1954.2|5262
1636035490000|2021-11-04 14:18:10|1955.6|1955.2|1955.8|1955.4|1956|1955.8|1955.4|1955|647
1636035500000|2021-11-04 14:18:20|1955.6|1955.2|1954.4|1954.2|1955.6|1955.2|1954.4|1954|7160
1636035510000|2021-11-04 14:18:30|1954.6|1954.4|1954.2|1953.8|1955|1954.6|1954.2|1953.8|5018
1636035520000|2021-11-04 14:18:40|1954.4|1954|1954|1953.4|1954.4|1954.2|1953.6|1953.4|8210
1636035530000|2021-11-04 14:18:50|1953.8|1953.2|1953.8|1953.4|1954|1953.4|1953.2|1953|2760
1636035540000|2021-11-04 14:19:00|1953.6|1953.2|1952.6|1952.2|1954|1953.4|1952.6|1952.2|2710
1636035550000|2021-11-04 14:19:10|1952.4|1952|1952|1951.6|1952.6|1952.2|1952|1951.6|9730
1636035560000|2021-11-04 14:19:20|1951.8|1951.4|1951.6|1951.2|1952|1951.6|1951.2|1951|3638
1636035570000|2021-11-04 14:19:30|1951.4|1951|1950|1949.6|1951.6|1951.2|1949.8|1949.4|108360
1636035580000|2021-11-04 14:19:40|1949.8|1949.8|1951|1950.4|1951|1950.6|1949.6|1949.4|11244
1636035590000|2021-11-04 14:19:50|1951.2|1950.6|1951.4|1950.8|1951.4|1951|1950.8|1950.4|1745
1636035600000|2021-11-04 14:20:00|1951.6|1950.6|1951.2|1951|1951.6|1951|1950.8|1950.4|679
1636035610000|2021-11-04 14:20:10|1950.8|1949.8|1949.8|1949.6|1950.8|1950.6|1949.8|1949.4|35132
1636035620000|2021-11-04 14:20:20|1950.2|1949.8|1950.2|1949.8|1950.6|1950.2|1950|1949.8|16139
1636035630000|2021-11-04 14:20:30|1950|1950|1950.2|1949.8|1950.2|1950|1950|1949.8|1905
1636035640000|2021-11-04 14:20:40|1950|1949.6|1949.6|1949.2|1950|1949.6|1949.2|1949|3854
1636035650000|2021-11-04 14:20:50|1949.4|1949|1949.6|1949|1950|1949.6|1949.2|1948.6|6879
1636035660000|2021-11-04 14:21:00|1949.4|1948.8|1949.8|1949.2|1949.8|1949.4|1948.8|1948.4|3205
1636035670000|2021-11-04 14:21:10|1949.6|1949.4|1949.2|1948.4|1949.6|1949.4|1948.8|1948.2|2253
1636035680000|2021-11-04 14:21:20|1949.4|1948.6|1949.4|1948.8|1949.8|1949.4|1949.2|1948.6|6475
1636035690000|2021-11-04 14:21:30|1949.6|1949|1949.2|1948.8|1949.6|1949|1949|1948.4|1909
1636035700000|2021-11-04 14:21:40|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.4|1948|3122
1636035710000|2021-11-04 14:21:50|1949|1948.6|1948.6|1948.2|1949.2|1948.6|1948.6|1948|1299
1636035720000|2021-11-04 14:22:00|1948.4|1948|1949.2|1948.6|1949.2|1948.8|1948.4|1948|8258
1636035730000|2021-11-04 14:22:10|1949|1948.8|1948.6|1948.2|1949.2|1948.8|1948.6|1948.2|4570
1636035740000|2021-11-04 14:22:20|1948.8|1948|1948.4|1948|1948.8|1948.4|1948|1947.6|22945
1636035750000|2021-11-04 14:22:30|1948.2|1947.8|1947.6|1947|1948.4|1948|1947.4|1947|10873
1636035760000|2021-11-04 14:22:40|1947.4|1947.2|1947.4|1947.2|1947.4|1947.4|1947.2|1946.8|2848
1636035770000|2021-11-04 14:22:50|1947.2|1947|1947.6|1947|1947.6|1947|1947.2|1946.8|1340
1636035780000|2021-11-04 14:23:00|1947.4|1946.8|1947.6|1947|1947.8|1947.4|1946.8|1946.4|6607
1636035790000|2021-11-04 14:23:10|1947.8|1947.2|1947.8|1947.4|1948.2|1947.6|1947.8|1947.2|3320
1636035800000|2021-11-04 14:23:20|1947.6|1947.2|1948|1947.6|1948.4|1947.8|1947.4|1947|7874
1636035810000|2021-11-04 14:23:30|1948.2|1947.4|1948.2|1948|1948.6|1948.2|1948|1947.4|2213
1636035820000|2021-11-04 14:23:40|1948|1947.8|1947.8|1947.4|1948.4|1948|1947.6|1947.4|1483
1636035830000|2021-11-04 14:23:50|1947.6|1947.2|1947.4|1946.8|1947.8|1947.2|1947.4|1946.8|1376
1636035840000|2021-11-04 14:24:00|1947.2|1946.6|1947.4|1946.8|1947.6|1947.4|1947|1946.6|5488
1636035850000|2021-11-04 14:24:10|1947.6|1947|1947.8|1947.2|1948|1947.6|1947.6|1947|1027
1636035860000|2021-11-04 14:24:20|1947.6|1947|1947.8|1947.6|1948|1947.6|1947|1946.6|4653
1636035870000|2021-11-04 14:24:30|1948|1947.4|1948.6|1948.2|1948.8|1948.6|1947.8|1947.2|3513
1636035880000|2021-11-04 14:24:40|1948.8|1948.4|1949|1948.6|1949.6|1949.2|1948.8|1948.2|5727
1636035890000|2021-11-04 14:24:50|1949.2|1948.4|1949|1948.4|1949.2|1948.6|1949|1948.4|207
1636035900000|2021-11-04 14:25:00|1948.8|1948.2|1948.4|1948.2|1948.8|1948.2|1947.6|1947.2|2335
1636035910000|2021-11-04 14:25:10|1948.2|1948|1948.8|1948.2|1948.8|1948.2|1947.8|1947.4|2598
1636035920000|2021-11-04 14:25:20|1948.6|1948|1948.6|1948.2|1948.6|1948.4|1948|1947.6|3156
1636035930000|2021-11-04 14:25:30|1948.4|1948.4|1949.2|1948.8|1949.2|1948.8|1948.4|1948.2|4288
1636035940000|2021-11-04 14:25:40|1949.4|1949|1949.4|1949|1950.4|1950|1949.4|1949|16561
1636035950000|2021-11-04 14:25:50|1949.6|1949.2|1949.6|1949.2|1949.8|1949.4|1949.4|1949|759
1636035960000|2021-11-04 14:26:00|1949.4|1949|1948.8|1948.2|1949.4|1949|1948.4|1948|13670
1636035970000|2021-11-04 14:26:10|1948.6|1948|1949.2|1948.8|1949.2|1949|1948.2|1948|11950
1636035980000|2021-11-04 14:26:20|1949|1948.6|1948.4|1948.2|1949|1948.8|1948.4|1948|1334
1636035990000|2021-11-04 14:26:30|1948.2|1948|1948.4|1948|1948.6|1948|1947.8|1947.6|2446
1636036000000|2021-11-04 14:26:40|1948.2|1947.8|1948|1947.6|1948.8|1948.4|1948|1947.6|24834
1636036010000|2021-11-04 14:26:50|1948.2|1947.8|1947.4|1947|1948.2|1948|1947.4|1947|2557
1636036020000|2021-11-04 14:27:00|1947.2|1946.8|1947.8|1947.2|1947.8|1947.6|1947|1946.6|766
1636036030000|2021-11-04 14:27:10|1948|1947.4|1948.2|1947.8|1948.4|1947.8|1948|1947.2|2683
1636036040000|2021-11-04 14:27:20|1948.4|1948|1948.8|1948.2|1949.2|1948.8|1948.2|1948|7470
1636036050000|2021-11-04 14:27:30|1948.6|1948|1948.4|1948|1949.2|1948.8|1948.4|1948|4112
1636036060000|2021-11-04 14:27:40|1948.6|1947.8|1948.4|1948|1948.8|1948.2|1948|1947.6|3318
1636036070000|2021-11-04 14:27:50|1948.2|1948.2|1949|1948.6|1949|1948.8|1948.2|1948.2|4219
1636036080000|2021-11-04 14:28:00|1948.8|1948.4|1948.8|1948.4|1949|1948.4|1948.8|1948.2|2938
1636036090000|2021-11-04 14:28:10|1949|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|3748
1636036100000|2021-11-04 14:28:20|1949.6|1948.6|1948.8|1948.6|1949.6|1949|1948.8|1948.2|8857
1636036110000|2021-11-04 14:28:30|1948.6|1948.2|1948.6|1948|1948.6|1948.2|1948.6|1948|940
1636036120000|2021-11-04 14:28:40|1948.4|1948.2|1947|1946.6|1948.4|1948.4|1947|1946.6|5650
1636036130000|2021-11-04 14:28:50|1947.2|1946.8|1947.8|1947.2|1947.8|1947.4|1947|1946.8|1522
1636036140000|2021-11-04 14:29:00|1947.6|1947.4|1946.6|1946.2|1947.6|1947.4|1946.6|1946|5440
1636036150000|2021-11-04 14:29:10|1946.8|1946.4|1947.2|1946.8|1947.2|1947|1946.6|1946.2|4177
1636036160000|2021-11-04 14:29:20|1947.4|1947|1947.4|1947.2|1947.8|1947.2|1947.2|1946.8|2746
1636036170000|2021-11-04 14:29:30|1947.6|1947|1947.4|1946.8|1947.6|1947.4|1946.8|1946.4|9261
1636036180000|2021-11-04 14:29:40|1947.2|1947.2|1946.8|1946.4|1947.4|1947.2|1946.6|1945.8|11342
1636036190000|2021-11-04 14:29:50|1947|1946.8|1947.4|1947|1947.6|1947|1947|1946.6|2184
1636036200000|2021-11-04 14:30:00|1947.2|1947.2|1948|1947.6|1948|1947.8|1947.2|1946.6|4181
1636036210000|2021-11-04 14:30:10|1948.2|1948|1948.6|1948.4|1948.6|1948.4|1948.2|1947.8|951
1636036220000|2021-11-04 14:30:20|1948.8|1948.6|1948.2|1947.8|1949.2|1948.6|1948.2|1947.6|3367
1636036230000|2021-11-04 14:30:30|1948.6|1948|1949|1948.4|1949|1948.6|1948.6|1947.8|2726
1636036240000|2021-11-04 14:30:40|1948.8|1948.2|1949|1948.4|1949.2|1948.6|1948.6|1948.2|2359
1636036250000|2021-11-04 14:30:50|1948.8|1948.2|1948.2|1947.8|1948.8|1948.2|1947.8|1947.2|3909
1636036260000|2021-11-04 14:31:00|1948|1947.6|1948.2|1947.8|1948.6|1948.2|1948|1947.6|1110
1636036270000|2021-11-04 14:31:10|1948|1947.6|1948.2|1948|1948.4|1948|1948|1947.6|882
1636036280000|2021-11-04 14:31:20|1948.4|1948.2|1950|1949.6|1950|1949.8|1948.2|1948.2|3426
1636036290000|2021-11-04 14:31:30|1949.8|1949.8|1949.8|1949.4|1950.4|1949.8|1949.4|1949|3501
1636036300000|2021-11-04 14:31:40|1949.6|1949.2|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|400
1636036310000|2021-11-04 14:31:50|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949.4|1948.8|543
1636036320000|2021-11-04 14:32:00|1949.4|1949.4|1950.2|1949.8|1950.4|1950|1949.4|1949.2|7240
1636036330000|2021-11-04 14:32:10|1950|1949.6|1950.4|1949.8|1950.6|1950.2|1949.8|1949.4|8585
1636036340000|2021-11-04 14:32:20|1950.2|1949.6|1950|1949.6|1950.2|1950|1949.8|1949.6|826
1636036350000|2021-11-04 14:32:30|1949.8|1949.8|1949|1948.4|1950|1949.8|1948.6|1948.2|6507
1636036360000|2021-11-04 14:32:40|1949.2|1948.6|1949|1948.6|1949.4|1948.8|1948.6|1948.2|3094
1636036370000|2021-11-04 14:32:50|1949.2|1948.8|1949.8|1949|1949.8|1949|1949|1948.8|6083
1636036380000|2021-11-04 14:33:00|1949.6|1949.2|1949.6|1949.2|1949.8|1949.6|1949.2|1949|7791
1636036390000|2021-11-04 14:33:10|1949.8|1949.4|1950|1949.8|1950.6|1950.4|1949.8|1949.2|8937
1636036400000|2021-11-04 14:33:20|1950.2|1950|1950.8|1950.6|1951|1950.6|1950|1949.8|27170
1636036410000|2021-11-04 14:33:30|1951|1950.8|1951.2|1950.8|1951.4|1951|1951|1950.6|1440
1636036420000|2021-11-04 14:33:40|1951.4|1951|1951.8|1951.4|1952|1951.8|1951.2|1950.8|14367
1636036430000|2021-11-04 14:33:50|1952|1951.6|1951.8|1951.6|1952.2|1951.8|1951.8|1951.6|2304
1636036440000|2021-11-04 14:34:00|1952|1951.8|1952.4|1952.2|1952.6|1952.2|1952|1951.8|1566
1636036450000|2021-11-04 14:34:10|1952.6|1952.4|1953.4|1953|1953.4|1953.2|1952.6|1952.2|21861
1636036460000|2021-11-04 14:34:20|1953.2|1952.8|1954|1953.6|1954.2|1953.8|1953.2|1952.8|2047
1636036470000|2021-11-04 14:34:30|1954.2|1953.8|1954.2|1953.6|1954.8|1954.4|1953.6|1953.2|6701
1636036480000|2021-11-04 14:34:40|1954|1953.4|1953.2|1952.8|1954|1953.4|1952.8|1952.4|6234
1636036490000|2021-11-04 14:34:50|1953|1953|1953.6|1953.4|1953.6|1953.4|1953|1952.8|3684
1636036500000|2021-11-04 14:35:00|1953.4|1953.2|1953.2|1952.8|1953.6|1953.2|1953|1952.6|3502
1636036510000|2021-11-04 14:35:10|1953.4|1953|1953|1952.6|1953.4|1953|1952.4|1952|5319
1636036520000|2021-11-04 14:35:20|1952.8|1952.4|1952.8|1952.4|1953|1952.6|1952.6|1952.4|1450
1636036530000|2021-11-04 14:35:30|1952.6|1952.2|1952.2|1952|1952.6|1952.2|1951.6|1951.2|10475
1636036540000|2021-11-04 14:35:40|1952.4|1951.8|1953.8|1953.2|1953.8|1953.4|1952|1951.8|15528
1636036550000|2021-11-04 14:35:50|1954|1953.4|1953.6|1953.2|1954|1953.8|1953.4|1953.2|3051
1636036560000|2021-11-04 14:36:00|1953.4|1953|1953|1952.6|1953.6|1953.2|1952.8|1952.6|940
1636036570000|2021-11-04 14:36:10|1953.2|1952.8|1955.2|1954.8|1955.2|1955|1953|1952.8|10057
1636036580000|2021-11-04 14:36:20|1955|1954.6|1955.2|1954.8|1955.6|1955.2|1954.6|1954.4|13995
1636036590000|2021-11-04 14:36:30|1955|1954.4|1956|1955.6|1956.6|1956|1954.8|1954.4|20222
1636036600000|2021-11-04 14:36:40|1956.2|1955.8|1955.6|1955.2|1956.8|1956.2|1955.6|1955|6927
1636036610000|2021-11-04 14:36:50|1955.8|1955.4|1956.6|1956.2|1956.8|1956.4|1955.8|1955.4|3729
1636036620000|2021-11-04 14:37:00|1956.4|1956|1956.2|1955.8|1957|1956.6|1956|1955.6|36089
1636036630000|2021-11-04 14:37:10|1956|1955.6|1955|1954.8|1956|1955.6|1955|1954.8|6788
1636036640000|2021-11-04 14:37:20|1955.2|1954.6|1955|1954.6|1955.4|1955|1955|1954.4|2552
1636036650000|2021-11-04 14:37:30|1954.8|1954.4|1955.2|1954.8|1955.6|1955.4|1954.6|1954.4|3047
1636036660000|2021-11-04 14:37:40|1955|1954.6|1956|1955.6|1956.4|1956.2|1954.8|1954.4|25989
1636036670000|2021-11-04 14:37:50|1955.8|1955.4|1956.4|1956.2|1956.8|1956.4|1955.8|1955.2|5033
1636036680000|2021-11-04 14:38:00|1956.6|1956.4|1956.4|1956.2|1956.8|1956.4|1955.6|1955.2|12193
1636036690000|2021-11-04 14:38:10|1956.6|1956.4|1958.2|1957.6|1958.4|1958|1956.6|1956.2|7673
1636036700000|2021-11-04 14:38:20|1958|1957.4|1957.6|1957.2|1958.6|1958.2|1957.6|1957.2|1443
1636036710000|2021-11-04 14:38:30|1957.8|1957.6|1958.8|1958.4|1959.4|1959|1957.8|1957.4|12362
1636036720000|2021-11-04 14:38:40|1958.6|1958.6|1959|1958.6|1959.2|1958.8|1958.4|1958|4443
1636036730000|2021-11-04 14:38:50|1959.2|1958.8|1959|1958.6|1959.4|1959|1958.8|1958.4|3134
1636036740000|2021-11-04 14:39:00|1959.2|1958.4|1959|1958.6|1959.2|1958.6|1958.2|1957.8|3300
1636036750000|2021-11-04 14:39:10|1959.2|1958.8|1960.6|1960|1961|1960.8|1959|1958.6|17568
1636036760000|2021-11-04 14:39:20|1960.8|1960.2|1961.6|1961.2|1961.8|1961.2|1960.6|1960.2|2331
1636036770000|2021-11-04 14:39:30|1961.4|1961|1961.6|1961.4|1961.8|1961.4|1961.4|1960.8|1006
1636036780000|2021-11-04 14:39:40|1961.8|1961.2|1961.2|1960.8|1962|1961.6|1960.8|1960.4|11937
1636036790000|2021-11-04 14:39:50|1961|1960.6|1962.8|1962.2|1962.8|1962.4|1961|1960.6|13667
1636036800000|2021-11-04 14:40:00|1962.6|1962.4|1962.8|1962.2|1963.2|1962.6|1961.8|1961.4|6327
1636036810000|2021-11-04 14:40:10|1962.6|1962|1963|1962.6|1963|1962.6|1962|1961.6|3682
1636036820000|2021-11-04 14:40:20|1962.8|1962.4|1962.2|1961.8|1963|1962.6|1962|1961.8|8561
1636036830000|2021-11-04 14:40:30|1962.4|1961.6|1962.6|1962.2|1962.8|1962.6|1962.4|1961.6|4750
1636036840000|2021-11-04 14:40:40|1962.4|1962|1962.8|1962.4|1962.8|1962.6|1962.4|1962|5087
1636036850000|2021-11-04 14:40:50|1962.6|1962.2|1963.2|1963|1963.2|1963|1962.2|1962|14274
1636036860000|2021-11-04 14:41:00|1963.4|1962.8|1962|1961.6|1963.6|1963.4|1961.8|1961.4|23267
1636036870000|2021-11-04 14:41:10|1961.8|1961.4|1962|1961.6|1962.4|1962|1961.8|1961.2|5746
1636036880000|2021-11-04 14:41:20|1961.8|1961.4|1961|1960.6|1961.8|1961.4|1961|1960.6|1814
1636036890000|2021-11-04 14:41:30|1960.6|1960.4|1962|1961.6|1962.4|1962|1960.6|1960.4|11794
1636036900000|2021-11-04 14:41:40|1962.2|1961.8|1962.8|1962.4|1963.2|1963|1962|1961.6|2827
1636036910000|2021-11-04 14:41:50|1962.4|1962.2|1963|1962.6|1963|1962.6|1962.4|1962.2|869
1636036920000|2021-11-04 14:42:00|1962.8|1962.4|1963.6|1963.2|1963.8|1963.6|1962.2|1961.8|6844
1636036930000|2021-11-04 14:42:10|1963.4|1963|1961.8|1961.4|1963.8|1963.2|1961.6|1961.4|39110
1636036940000|2021-11-04 14:42:20|1962|1961.2|1961|1960.6|1962|1961.2|1960.8|1960.2|13763
1636036950000|2021-11-04 14:42:30|1961.2|1960.8|1960.8|1960.4|1961.4|1961|1960.8|1960.2|626
1636036960000|2021-11-04 14:42:40|1961|1960.6|1961.8|1961.2|1961.8|1961.2|1960.8|1960.4|4961
1636036970000|2021-11-04 14:42:50|1962|1961.4|1962|1961.6|1962|1961.6|1962|1961.4|25287
1636036980000|2021-11-04 14:43:00|1961.8|1961.4|1962|1961.6|1962|1961.8|1961.8|1961.2|16644
1636036990000|2021-11-04 14:43:10|1961.8|1961.4|1960.8|1960.4|1962|1961.6|1960.8|1960.4|6551
1636037000000|2021-11-04 14:43:20|1960.6|1960.2|1959.4|1959|1960.8|1960.4|1959.4|1959|2928
1636037010000|2021-11-04 14:43:30|1959.2|1958.6|1959.8|1959.6|1960|1959.6|1959|1958.6|14077
1636037020000|2021-11-04 14:43:40|1960|1959.8|1960|1959.6|1960.8|1960.2|1959.8|1959.6|13835
1636037030000|2021-11-04 14:43:50|1960.2|1959.8|1961.2|1960.8|1961.4|1960.8|1960.2|1959.8|12366
1636037040000|2021-11-04 14:44:00|1961.4|1961|1961.2|1960.8|1961.4|1961|1960.8|1960.4|2259
1636037050000|2021-11-04 14:44:10|1961.4|1961|1961.2|1960.8|1962|1961.4|1961.2|1960.6|8791
1636037060000|2021-11-04 14:44:20|1961|1960.6|1961.6|1961.2|1961.8|1961.6|1961|1960.6|2078
1636037070000|2021-11-04 14:44:30|1961.4|1961|1961|1960.6|1961.4|1961|1960.4|1960.2|6619
1636037080000|2021-11-04 14:44:40|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.6|1960.2|0
1636037090000|2021-11-04 14:44:50|1960.8|1960.4|1962|1961.4|1962|1961.4|1960.8|1960.4|1498
1636037100000|2021-11-04 14:45:00|1961.8||1961.8||1962||1961.8||0
1636037110000|2021-11-04 14:45:10|1961.6|1961.2|1960.6|1960.2|1961.6|1961.2|1960|1959.8|41057
1636037120000|2021-11-04 14:45:20|1960.8|1960.4|1961.6|1961.2|1961.6|1961.2|1960.8|1960.4|7646
1636037130000|2021-11-04 14:45:30|1961.4|1961|1961.4|1961|1961.6|1961|1961|1960.6|1949
1636037140000|2021-11-04 14:45:40|1961.2|1960.8|1960.2|1959.8|1961.2|1960.8|1960.2|1959.6|995
1636037150000|2021-11-04 14:45:50|1960.4|1960|1960.6|1960.2|1961|1960.6|1960.2|1960|8395
1636037160000|2021-11-04 14:46:00|1960.4|1960|1961|1960.4|1961.4|1961|1959.8|1959.4|11613
1636037170000|2021-11-04 14:46:10|1961.2|1960.6|1961.6|1961.2|1961.8|1961.2|1961.2|1960.6|3152
1636037180000|2021-11-04 14:46:20|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.6|1961.2|1
1636037190000|2021-11-04 14:46:30|1962|1961.6|1962.4|1962|1962.6|1962|1962|1961.6|4559
1636037200000|2021-11-04 14:46:40|1962.2||1962.4||1962.4||1962.2||200
1636037210000|2021-11-04 14:46:50|1962.6|1962.2|1963|1962.4|1963|1962.6|1962.6|1962.2|1390
1636037220000|2021-11-04 14:47:00|1962.8|1962.6|1963|1962.6|1963|1962.8|1962.4|1961.8|7175
1636037230000|2021-11-04 14:47:10|1962.8|1962.4|1963.6|1963.4|1963.6|1963.4|1962.6|1962.2|13066
1636037240000|2021-11-04 14:47:20|1963.4|1963.2|1963.2|1962.8|1963.6|1963.2|1963.2|1962.8|417
1636037250000|2021-11-04 14:47:30|1963.4|1963|1964|1963.8|1964|1963.8|1963.4|1963|6160
1636037260000|2021-11-04 14:47:40|1964.2|1964|1963.4|1963|1964.2|1964|1963|1962.6|7062
1636037270000|2021-11-04 14:47:50|1963.6|1963.2|1964|1963.6|1964|1963.6|1963.6|1963.2|3000
1636037280000|2021-11-04 14:48:00|1963.8|1963.4|1963.4|1962.8|1964|1963.4|1963.2|1962.8|1
1636037290000|2021-11-04 14:48:10|1963.2|1963|1963|1962.6|1963.2|1963|1963|1962.6|2024
1636037300000|2021-11-04 14:48:20|1962.8|1962.4|1963.2|1962.8|1963.2|1962.8|1962.6|1962.4|706
1636037310000|2021-11-04 14:48:30|1963|1962.6|1962.6|1962|1963.2|1963|1962.4|1962|2490
1636037320000|2021-11-04 14:48:40|1962.4||1962.6||1962.6||1962.4||0
1636037330000|2021-11-04 14:48:50|1962.8|1962.2|1963.6|1963|1963.8|1963.4|1962.6|1962.2|5848
1636037340000|2021-11-04 14:49:00|1963.4|1962.6|1963.4|1963|1963.4|1963|1963|1962.6|2071
1636037350000|2021-11-04 14:49:10|1963.2|1962.6|1963.4|1962.8|1963.4|1963.2|1963|1962.6|200
1636037360000|2021-11-04 14:49:20|1963.2|1963.2|1962|1961.6|1963.2|1963.2|1962|1961.6|2007
1636037370000|2021-11-04 14:49:30|1962.2|1961.8|1961.6|1961.2|1962.4|1962.2|1961.6|1961|2375
1636037380000|2021-11-04 14:49:40|1961.8|1961.4|1961.8|1961.2|1961.8|1961.6|1961.4|1961|2666
1636037390000|2021-11-04 14:49:50|1961.6|1961|1960.6|1960.2|1961.6|1961|1960.4|1960|4353
1636037400000|2021-11-04 14:50:00|1960.8|1960.4|1958.8|1958.4|1960.8|1960.4|1958.4|1958.2|19727
1636037410000|2021-11-04 14:50:10|1958.6|1958.2|1958.2|1957.8|1958.8|1958.4|1957.6|1957.2|10505
1636037420000|2021-11-04 14:50:20|1958|1957.6|1958.2|1957.8|1958.2|1958|1958|1957.4|4927
1636037430000|2021-11-04 14:50:30|1958|1957.6|1957.2|1956.8|1958|1957.6|1957|1956.4|1137
1636037440000|2021-11-04 14:50:40|1957|1956.6|1957|1956.4|1957|1956.8|1956.4|1956|3446
1636037450000|2021-11-04 14:50:50|1956.8|1956.6|1956.2|1956|1957|1956.6|1956.2|1955.6|3058
1636037460000|2021-11-04 14:51:00|1956|1955.6|1956.4|1955.8|1956.6|1956.4|1955.4|1955.2|5503
1636037470000|2021-11-04 14:51:10|1956.2|1955.6|1957|1956.4|1957.2|1956.8|1956|1955.6|2962
1636037480000|2021-11-04 14:51:20|1957.2|1956.6|1957.2|1956.8|1957.6|1957.4|1957|1956.4|2651
1636037490000|2021-11-04 14:51:30|1957|1956.6|1957.4|1957|1957.6|1957.2|1956.6|1956.2|4951
1636037500000|2021-11-04 14:51:40|1957.6|1956.8|1957.6|1957.4|1957.6|1957.4|1957.4|1956.8|413
1636037510000|2021-11-04 14:51:50|1957.8|1957.6|1957|1956.4|1957.8|1957.6|1956.8|1956.4|3376
1636037520000|2021-11-04 14:52:00|1956.8|1956.2|1956|1955.6|1956.8|1956.2|1955.8|1955.4|6555
1636037530000|2021-11-04 14:52:10|1956.2|1955.8|1956.2|1955.8|1956.6|1956.2|1955.8|1955.4|1678
1636037540000|2021-11-04 14:52:20|1956.4|1955.6|1956.4|1956.2|1957|1956.4|1956.2|1955.6|600
1636037550000|2021-11-04 14:52:30|1956.6|1956|1956.4|1956|1956.6|1956.2|1956.2|1956|2022
1636037560000|2021-11-04 14:52:40|1956.6|1956.2|1956|1955.6|1956.6|1956.2|1955.6|1955.2|2783
1636037570000|2021-11-04 14:52:50|1956.2|1955.8|1956.2|1955.8|1956.4|1956|1956.2|1955.6|845
1636037580000|2021-11-04 14:53:00|1956|1956|1955.4|1955|1956|1956|1955.2|1955|336
1636037590000|2021-11-04 14:53:10|1955.6|1955.2|1956.4|1956|1956.8|1956.6|1955.6|1955.2|6758
1636037600000|2021-11-04 14:53:20|1956.6|1956.2|1957|1956.4|1957.2|1956.8|1956.6|1956|2390
1636037610000|2021-11-04 14:53:30|1956.8|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.4|400
1636037620000|2021-11-04 14:53:40|1957.4|1957|1958.4|1957.8|1958.4|1958|1957.4|1957|4464
1636037630000|2021-11-04 14:53:50|1958.2|1958|1958.2|1958|1958.2|1958|1958|1957.8|1
1636037640000|2021-11-04 14:54:00|1958|1957.8|1957.2|1956.8|1958|1957.8|1957.2|1956.6|2133
1636037650000|2021-11-04 14:54:10|1957|1956.6|1958|1957.4|1958|1957.4|1957|1956.6|3311
1636037660000|2021-11-04 14:54:20|1958.2|1957.6|1958.6|1958.4|1958.8|1958.4|1958.2|1957.6|898
1636037670000|2021-11-04 14:54:30|1958.8|1958.6|1959.4|1958.8|1959.6|1959.2|1958.8|1958.4|4883
1636037680000|2021-11-04 14:54:40|1959.2|1959|1959.2|1958.8|1959.4|1959|1958.8|1958.4|5801
1636037690000|2021-11-04 14:54:50|1959|1958.6|1959|1958.6|1959.4|1959|1958.8|1958.4|2674
1636037700000|2021-11-04 14:55:00|1958.8|1958.4|1958.8|1958.4|1959.4|1958.8|1958.8|1958.4|257
1636037710000|2021-11-04 14:55:10|1958.6|1958.2|1959|1958.6|1959|1958.8|1958.6|1958.2|1751
1636037720000|2021-11-04 14:55:20|1958.8|1958.4|1958|1957.6|1958.8|1958.4|1958|1957.4|4606
1636037730000|2021-11-04 14:55:30|1958.2|1957.4|1957.6|1957.2|1958.2|1957.6|1957.2|1957|3978
1636037740000|2021-11-04 14:55:40|1957.8|1957.4|1956.8|1956.6|1958.2|1957.6|1956.6|1956.2|5399
1636037750000|2021-11-04 14:55:50|1957|1956.4|1956.4|1956|1957.2|1956.6|1956.4|1956|2109
1636037760000|2021-11-04 14:56:00|1956.6|1956.2|1956.8|1956.4|1957.2|1957|1956.4|1956|3536
1636037770000|2021-11-04 14:56:10|1957|1956.6|1957.8|1957.4|1957.8|1957.6|1957|1956.6|1722
1636037780000|2021-11-04 14:56:20|1958|1957.6|1957.6|1957.2|1958.4|1958|1957.6|1957.2|2190
1636037790000|2021-11-04 14:56:30|1957.8|1957.4|1958.6|1958|1958.6|1958.4|1957.8|1957.2|980
1636037800000|2021-11-04 14:56:40|1958.4|1957.8|1958.4|1958|1958.4|1958|1958|1957.6|638
1636037810000|2021-11-04 14:56:50|1958.2|1957.8|1957.8|1957.4|1958.2|1957.8|1957.6|1957.2|2998
1636037820000|2021-11-04 14:57:00|1957.6|1957.2|1957.6|1957|1957.8|1957.6|1957.2|1956.8|2686
1636037830000|2021-11-04 14:57:10|1957.4|1956.6|1957.6|1956.8|1957.6|1957|1956.8|1956.4|1890
1636037840000|2021-11-04 14:57:20|1957.4|1957|1957.8|1957.2|1958|1957.2|1957.2|1957|395
1636037850000|2021-11-04 14:57:30|1957.6|1957.4|1958.2|1957.6|1958.2|1957.6|1957.6|1957.2|400
1636037860000|2021-11-04 14:57:40|1958.4|1957.8|1958|1957.6|1958.4|1958|1957.8|1957.6|2185
1636037870000|2021-11-04 14:57:50|1958.2|1957.8|1958.2|1957.8|1958.4|1958|1958.2|1957.8|103
1636037880000|2021-11-04 14:58:00|1958|1958|1958.4|1958|1958.4|1958.2|1958|1957.8|960
1636037890000|2021-11-04 14:58:10|1958.6|1958.2|1960.2|1959.6|1960.4|1959.8|1958.6|1958.2|4103
1636037900000|2021-11-04 14:58:20|1960.4|1959.8|1960.8|1960.4|1960.8|1960.6|1960.2|1959.8|2803
1636037910000|2021-11-04 14:58:30|1960.6|1960.2|1960.2|1959.6|1960.6|1960.2|1960|1959.6|1725
1636037920000|2021-11-04 14:58:40|1960|1959.4|1960.6|1960.4|1960.6|1960.4|1959.8|1959.4|4376
1636037930000|2021-11-04 14:58:50|1960.8|1960.2|1961|1960.6|1961.2|1960.8|1960.6|1960.2|2376
1636037940000|2021-11-04 14:59:00|1961.2|1960.8|1961|1960.8|1961.6|1961.2|1961|1960.8|3834
1636037950000|2021-11-04 14:59:10|1961.2|1960.6|1961.2|1960.6|1961.4|1960.6|1960.8|1960.2|2866
1636037960000|2021-11-04 14:59:20|1961|1960.4|1960.6|1960.4|1961.2|1960.8|1960.6|1960.4|4411
1636037970000|2021-11-04 14:59:30|1960.8|1960.2|1962|1961.6|1962|1961.6|1960.6|1960.2|5199
1636037980000|2021-11-04 14:59:40|1961.8|1961.4|1961.8|1961.2|1961.8|1961.4|1961.4|1961|1837
1636037990000|2021-11-04 14:59:50|1961.6|1961.4|1961.2|1960.8|1961.6|1961.4|1961|1960.6|3558
1636038000000|2021-11-04 15:00:00|1961|1960.6|1959.6|1959.2|1961|1960.6|1959.4|1959|7077
1636038010000|2021-11-04 15:00:10|1959.8|1959.4|1959.8|1959.6|1960|1959.8|1959.6|1959.2|3529
1636038020000|2021-11-04 15:00:20|1959.6|1959.4|1959.8|1959.4|1960|1959.6|1959.4|1959.2|1387
1636038030000|2021-11-04 15:00:30|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.4|1959|0
1636038040000|2021-11-04 15:00:40|1959.6|1959.2|1959.2|1959|1959.6|1959.4|1958.6|1958|7172
1636038050000|2021-11-04 15:00:50|1959.4|1958.8|1959.6|1959.2|1959.8|1959.6|1959.2|1958.8|1298
1636038060000|2021-11-04 15:01:00|1959.4|1959|1959.4|1959|1959.4|1959.2|1959.2|1958.8|103
1636038070000|2021-11-04 15:01:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959|503
1636038080000|2021-11-04 15:01:20|1959.4|1959.4|1960.6|1960.2|1960.6|1960.2|1959.4|1959.4|2246
1636038090000|2021-11-04 15:01:30|1960.8|1960.4|1960.4|1960.2|1960.8|1960.4|1960.4|1960.2|510
1636038100000|2021-11-04 15:01:40|1960.2|1960|1959.8|1959.4|1960.4|1960|1959.6|1959.4|635
1636038110000|2021-11-04 15:01:50|1960|1959.2|1959.2|1958.8|1960|1959.6|1959.2|1958.8|1103
1636038120000|2021-11-04 15:02:00|1959|1958.6|1959.4|1959|1959.6|1959.4|1959|1958.6|5339
1636038130000|2021-11-04 15:02:10|1959.2|1958.8|1959|1958.6|1959.2|1959|1959|1958.6|500
1636038140000|2021-11-04 15:02:20|1959.2|1958.8|1960|1959.6|1960|1959.6|1958.8|1958.8|873
1636038150000|2021-11-04 15:02:30|1960.2|1959.8|1961.6|1961.2|1961.6|1961.4|1960.2|1959.6|3860
1636038160000|2021-11-04 15:02:40|1961.8|1961.4|1961.6|1961|1962|1961.6|1961.4|1961|5073
1636038170000|2021-11-04 15:02:50|1961.4|1960.8|1961|1960.6|1961.4|1960.8|1960.4|1960.2|2399
1636038180000|2021-11-04 15:03:00|1960.8|1960.4|1960.4|1960|1960.8|1960.4|1960.2|1960|4364
1636038190000|2021-11-04 15:03:10|1960.6|1960.2|1960.6|1960.2|1960.8|1960.4|1960|1959.6|4480
1636038200000|2021-11-04 15:03:20|1960.8|1960|1960|1959.6|1960.8|1960|1960|1959.6|5164
1636038210000|2021-11-04 15:03:30|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|3028
1636038220000|2021-11-04 15:03:40|1959.8|1959.2|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|105
1636038230000|2021-11-04 15:03:50|1960|1959.6|1959.6|1959.2|1960|1959.6|1959.6|1959.2|1870
1636038240000|2021-11-04 15:04:00|1959.4|1959|1958.4|1958|1959.6|1959|1958|1957.6|9841
1636038250000|2021-11-04 15:04:10|1958.6|1958.2|1958.6|1958|1958.6|1958.4|1958.6|1958|876
1636038260000|2021-11-04 15:04:20|1958.4|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1958|676
1636038270000|2021-11-04 15:04:30|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|3744
1636038280000|2021-11-04 15:04:40|1958.2|1958.2|1957.6|1957.2|1958.6|1958.2|1957.6|1957.2|1611
1636038290000|2021-11-04 15:04:50|1957.4|1957|1956.6|1956.2|1957.4|1957.2|1956.4|1956.2|10561
1636038300000|2021-11-04 15:05:00|1956.4|1956|1957|1956.6|1957|1956.8|1956.4|1956|13805
1636038310000|2021-11-04 15:05:10|1957.2|1956.8|1957.2|1956.8|1957.6|1957.2|1957|1956.6|3039
1636038320000|2021-11-04 15:05:20|1957|1956.6|1957|1956.6|1957|1956.6|1956.6|1956.4|1465
1636038330000|2021-11-04 15:05:30|1956.8|1956.8|1957.6|1957.2|1957.6|1957.4|1956.8|1956.8|711
1636038350000|2021-11-04 15:05:50|1957.8|1957.4|1957.4|1957|1957.8|1957.4|1957.2|1957|2161
1636038360000|2021-11-04 15:06:00|1957.2|1956.8|1957.6|1957.2|1957.6|1957.2|1956.6|1956.2|3334
1636038370000|2021-11-04 15:06:10|1957.8|1957.4|1958|1957.6|1958.4|1958|1957.8|1957.4|103
1636038380000|2021-11-04 15:06:20|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958|1957.6|474
1636038390000|2021-11-04 15:06:30|1958.6|1958.2|1957.6|1957.2|1958.6|1958.2|1957.4|1957|233
1636038400000|2021-11-04 15:06:40|1957.4|1957|1957.6|1957|1957.6|1957.4|1957.2|1956.8|2795
1636038410000|2021-11-04 15:06:50|1957.4|1957.2|1957.4|1956.6|1957.4|1957.2|1957.2|1956.6|1596
1636038420000|2021-11-04 15:07:00|1957.2|1956.4|1957.2|1956.6|1957.4|1957|1956.6|1956.4|4751
1636038430000|2021-11-04 15:07:10|1957.4|1956.8|1957|1956.6|1957.6|1957.2|1956.8|1956.6|1270
1636038440000|2021-11-04 15:07:20|1956.8|1956.4|1957.4|1956.8|1957.4|1957.2|1956.8|1956.4|4933
1636038450000|2021-11-04 15:07:30|1957.2|1956.6|1957.6|1957.2|1957.6|1957.2|1956.8|1956.4|3733
1636038460000|2021-11-04 15:07:40|1957.4|1957|1957.8|1957.4|1957.8|1957.6|1957.2|1957|6923
1636038470000|2021-11-04 15:07:50|1958|1957.6|1958.8|1958.4|1958.8|1958.4|1957.6|1957.4|3836
1636038480000|2021-11-04 15:08:00|1959|1958.6|1959.4|1959|1959.4|1959|1958.8|1958.6|3270
1636038490000|2021-11-04 15:08:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959|1958.8|234
1636038500000|2021-11-04 15:08:20|1959.8|1959.4|1960.4|1960|1960.4|1960|1959.6|1959.2|959
1636038510000|2021-11-04 15:08:30|1960|1960.2|1959.8|1959.4|1960|1960.2|1959.6|1959.4|1306
1636038520000|2021-11-04 15:08:40|1959.6|1959.6|1958.8|1958.2|1959.6|1959.6|1958.4|1958.2|3540
1636038530000|2021-11-04 15:08:50|1958.4|1958.4|1958.4|1958.2|1958.8|1958.4|1958.2|1958|5145
1636038540000|2021-11-04 15:09:00|1958.6|1958|1958|1957.4|1958.6|1958.2|1957.6|1957.4|2960
1636038550000|2021-11-04 15:09:10|1958.2|1957.6|1958.4|1957.8|1958.6|1958.2|1957.8|1957.4|7430
1636038560000|2021-11-04 15:09:20|1958.6|1958|1959|1958.8|1959|1958.8|1958.6|1957.8|2908
1636038570000|2021-11-04 15:09:30|1959.2|1958.6|1959.4|1959|1959.4|1959|1959.2|1958.4|3848
1636038580000|2021-11-04 15:09:40|1959.2|1958.8|1958.6|1958|1959.2|1958.8|1958.6|1958|1130
1636038590000|2021-11-04 15:09:50|1958.8|1958.2|1959|1958.6|1959|1958.6|1958.8|1958.2|0
1636038600000|2021-11-04 15:10:00|1958.8|1958.8|1957.8|1957.4|1958.8|1958.8|1957.6|1957.2|4397
1636038610000|2021-11-04 15:10:10|1958|1957.2|1958.4|1957.8|1958.4|1958|1958|1957.2|2137
1636038620000|2021-11-04 15:10:20|1958.6|1958|1959.6|1959|1959.6|1959.2|1958.6|1958|3956
1636038630000|2021-11-04 15:10:30|1959.8|1959.2|1959.8|1959.2|1960.2|1959.8|1959.4|1959.2|1397
1636038640000|2021-11-04 15:10:40|1960|1959.4|1960.4|1960.2|1960.4|1960.2|1959.8|1959.4|320
1636038650000|2021-11-04 15:10:50|1960.2|1960|1959.6|1959.2|1960.2|1960|1959.2|1958.8|6555
1636038660000|2021-11-04 15:11:00|1959.4|1959|1959.2|1958.8|1959.4|1959|1958.8|1958.2|4030
1636038670000|2021-11-04 15:11:10|1959.4|1959|1960.2|1959.8|1960.6|1960|1959.2|1959|2845
1636038680000|2021-11-04 15:11:20|1960.4|1960|1959.6|1959.2|1960.8|1960.2|1959.6|1959|3264
1636038690000|2021-11-04 15:11:30|1959.8|1959.4|1960|1959.6|1960.2|1959.6|1959.6|1959.2|0
1636038700000|2021-11-04 15:11:40|1960.2|1959.8|1961|1960.4|1961.2|1960.8|1960.2|1959.8|2024
1636038710000|2021-11-04 15:11:50|1961.2|1960.6|1961.2|1960.8|1961.2|1961|1961|1960.4|2484
1636038720000|2021-11-04 15:12:00|1961.4|1961|1961.4|1960.8|1961.8|1961.4|1961.2|1960.6|17608
1636038730000|2021-11-04 15:12:10|1961.6|1961|1962.2|1961.8|1962.4|1962|1961.6|1961|5053
1636038740000|2021-11-04 15:12:20|1962.4|1961.6|1962|1961.6|1962.4|1961.6|1962|1961.6|1
1636038750000|2021-11-04 15:12:30|1961.8|1961.4|1961.4|1961|1961.8|1961.6|1961|1960.6|5688
1636038760000|2021-11-04 15:12:40|1961.6|1961.2|1961.4|1961|1962|1961.6|1961.2|1960.8|2509
1636038770000|2021-11-04 15:12:50|1961.2|1960.8|1961.8|1961.2|1961.8|1961.6|1961|1960.4|2182
1636038780000|2021-11-04 15:13:00|1961.6|1961|1960.4|1960.2|1961.6|1961|1960.2|1960|7378
1636038790000|2021-11-04 15:13:10|1960.2|1959.8|1959|1958.6|1960.2|1960|1958.8|1958.6|5190
1636038800000|2021-11-04 15:13:20|1959.2|1958.8|1959|1958.4|1959.6|1959.2|1959|1958.4|1553
1636038810000|2021-11-04 15:13:30|1958.8|1958.2|1958.8|1958.4|1958.8|1958.6|1958.2|1957.6|7623
1636038820000|2021-11-04 15:13:40|1958.6|1958.2|1958.2|1957.8|1958.8|1958.2|1958|1957.8|2360
1636038830000|2021-11-04 15:13:50|1958|1958|1957.4|1956.8|1958|1958|1957|1956.6|5323
1636038840000|2021-11-04 15:14:00|1957.2|1957|1957|1956.4|1957.4|1957|1956.8|1956.4|727
1636038850000|2021-11-04 15:14:10|1956.8|1956.8|1957.2|1956.4|1957.2|1956.8|1956.8|1956.4|2371
1636038860000|2021-11-04 15:14:20|1957|1956.6|1957|1956.4|1957.4|1957|1956.6|1956.4|3946
1636038870000|2021-11-04 15:14:30|1957.2|1956.2|1957|1956.8|1957.4|1956.8|1957|1956.2|115
1636038880000|2021-11-04 15:14:40|1957.2|1957|1957.6|1957.2|1958|1957.6|1957.2|1957|2349
1636038890000|2021-11-04 15:14:50|1957.8|1957.4|1957|1956.8|1957.8|1957.4|1957|1956.8|1183
1636038900000|2021-11-04 15:15:00|1957.2|1957|1957|1956.8|1957.4|1957|1956.8|1956.4|703
1636038910000|2021-11-04 15:15:10|1957.2|1956.6|1957.2|1956.6|1957.4|1957|1956.6|1956.2|14743
1636038920000|2021-11-04 15:15:20|1957|1956.8|1957.2|1957|1957.6|1957.2|1957|1956.6|1494
1636038930000|2021-11-04 15:15:30|1957|1956.8|1956.8|1956.4|1957.2|1956.8|1956.8|1956.2|6251
1636038940000|2021-11-04 15:15:40|1957|1956.6|1958|1957.4|1958|1957.4|1956.6|1956.4|13267
1636038950000|2021-11-04 15:15:50|1957.8|1957.2|1956.6|1956.2|1957.8|1957.2|1956.4|1956|21363
1636038960000|2021-11-04 15:16:00|1956.4|1956|1957.2|1956.8|1957.2|1956.8|1956.2|1956|15330
1636038970000|2021-11-04 15:16:10|1957|1956.6|1957.2|1957|1957.4|1957|1957|1956.6|953
1636038980000|2021-11-04 15:16:20|1957|1956.8|1956.8|1956.4|1957.2|1956.8|1956.4|1956|26325
1636038990000|2021-11-04 15:16:30|1957|1956.6|1956.6|1956.2|1957|1956.8|1956.6|1956.2|8414
1636039000000|2021-11-04 15:16:40|1956.8|1956.4|1957|1956.6|1957.6|1957.2|1956.8|1956.2|3330
1636039010000|2021-11-04 15:16:50|1956.8|1956.4|1957|1956.4|1957|1956.8|1956.4|1956.2|12971
1636039020000|2021-11-04 15:17:00|1956.8|1956.2|1957|1956.6|1957|1956.6|1956.6|1956.2|0
1636039030000|2021-11-04 15:17:10|1956.8|1956.4|1957.2|1956.6|1957.2|1957|1956.8|1956.4|1112
1636039040000|2021-11-04 15:17:20|1957|1956.8|1956.8|1956.4|1957.6|1957.4|1956.4|1956|9661
1636039050000|2021-11-04 15:17:30|1956.6|1956.2|1956.2|1956|1956.8|1956.4|1956.2|1956|2229
1636039060000|2021-11-04 15:17:40|1956|1955.8|1956.4|1956|1956.6|1956.4|1956|1955.6|6230
1636039070000|2021-11-04 15:17:50|1956.2|1955.8|1956.2|1956|1956.2|1956|1956|1955.8|3159
1636039080000|2021-11-04 15:18:00|1956.4|1956.2|1957.4|1956.8|1957.4|1956.8|1956.2|1956|3552
1636039090000|2021-11-04 15:18:10|1957.2|1956.6|1956.8|1956.2|1957.2|1956.8|1956.4|1956.2|4015
1636039100000|2021-11-04 15:18:20|1957|1956.4|1956.8|1956.4|1957.2|1956.6|1956.6|1956.4|3130
1636039110000|2021-11-04 15:18:30|1957|1956.6|1957.6|1957.2|1957.6|1957.2|1957|1956.6|2396
1636039120000|2021-11-04 15:18:40|1957.8|1957.4|1957.4|1957|1957.8|1957.6|1957.2|1956.8|3072
1636039130000|2021-11-04 15:18:50|1957.2|1957.2|1958|1957.4|1958|1957.8|1957.2|1956.6|3237
1636039140000|2021-11-04 15:19:00|1957.8|1957.6|1956.8|1956.6|1958|1957.6|1956.8|1956.6|5706
1636039150000|2021-11-04 15:19:10|1956.6|1956.4|1956|1955.4|1956.6|1956.4|1955.8|1955.4|6130
1636039160000|2021-11-04 15:19:20|1955.8|1955.6|1955.8|1955.4|1956|1955.8|1955.6|1955.2|5801
1636039170000|2021-11-04 15:19:30|1955.6|1955.2|1955.8|1955.6|1956.4|1956|1955.4|1955|30081
1636039180000|2021-11-04 15:19:40|1956|1955.4|1957.2|1957|1957.4|1957|1955.8|1955.4|3112
1636039190000|2021-11-04 15:19:50|1957|1956.8|1956.8|1956.4|1957|1956.8|1956.6|1956.2|935
1636039200000|2021-11-04 15:20:00|1956.4|1956.2|1955.4|1955.2|1956.4|1956.2|1955.4|1955|9132
1636039210000|2021-11-04 15:20:10|1955.6|1955|1955|1954.8|1955.8|1955.4|1955|1954.8|4875
1636039220000|2021-11-04 15:20:20|1954.8|1954.6|1955.2|1954.8|1955.4|1955.2|1954.6|1954.2|7152
1636039230000|2021-11-04 15:20:30|1955.4|1954.6|1955.4|1955.2|1955.4|1955.2|1955.4|1954.6|1590
1636039240000|2021-11-04 15:20:40|1955.2|1955|1955.2|1954.6|1955.2|1955|1955.2|1954.6|1416
1636039250000|2021-11-04 15:20:50|1955|1954.4|1954.8|1954.4|1955.4|1955|1954.6|1954.2|2790
1636039260000|2021-11-04 15:21:00|1955|1954.6|1955|1954.6|1955.2|1955|1955|1954.6|3885
1636039270000|2021-11-04 15:21:10|1955.2|1954.8|1955|1954.6|1955.2|1955|1955|1954.6|2016
1636039280000|2021-11-04 15:21:20|1954.8|1954.8|1955|1954.6|1955.2|1954.8|1954.6|1954.2|3714
1636039290000|2021-11-04 15:21:30|1955.2|1954.8|1955|1954.8|1955.2|1955|1955|1954.6|3604
1636039300000|2021-11-04 15:21:40|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|5429
1636039310000|2021-11-04 15:21:50|1955.2|1954.8|1955.4|1955|1955.4|1955.2|1955|1954.8|4955
1636039330000|2021-11-04 15:22:10|1955.2|1954.8|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|7454
1636039340000|2021-11-04 15:22:20|1954.6|1954.4|1954.4|1954|1954.6|1954.4|1954|1953.6|10029
1636039350000|2021-11-04 15:22:30|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.6|3003
1636039360000|2021-11-04 15:22:40|1954|1953.6|1954|1953.6|1954.4|1954.2|1953.8|1953.6|5810
1636039370000|2021-11-04 15:22:50|1954.2|1953.8|1954.2|1953.6|1954.4|1954|1954|1953.6|2828
1636039380000|2021-11-04 15:23:00|1954|1953.8|1954.8|1954.2|1954.8|1954.4|1953.8|1953.6|3854
1636039390000|2021-11-04 15:23:10|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|1395
1636039400000|2021-11-04 15:23:20|1954.6|1954.2|1954|1953.6|1954.6|1954.2|1953.8|1953.4|4919
1636039410000|2021-11-04 15:23:30|1954.2|1953.8|1954.2|1954|1954.2|1954|1954|1953.6|3413
1636039420000|2021-11-04 15:23:40|1954.4|1954.2|1954.8|1954.4|1954.8|1954.6|1954.4|1954.2|2658
1636039430000|2021-11-04 15:23:50|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|509
1636039440000|2021-11-04 15:24:00|1954.8|1954.6|1954|1953.6|1955|1954.6|1953.8|1953.4|3135
1636039450000|2021-11-04 15:24:10|1953.8|1953.4|1954.6|1954|1954.6|1954.2|1953.6|1953.4|7641
1636039460000|2021-11-04 15:24:20|1954.8|1954.2|1954.4|1954|1955|1954.6|1954.4|1954|1191
1636039470000|2021-11-04 15:24:30|1954.2|1954.2|1954.4|1954|1954.6|1954.2|1954|1953.8|4065
1636039480000|2021-11-04 15:24:40|1954.6|1954.2|1954.8|1954.4|1955|1954.6|1954.6|1954.2|130
1636039490000|2021-11-04 15:24:50|1954.6|1954.2|1954.4|1954|1954.6|1954.2|1954|1953.8|1445
1636039500000|2021-11-04 15:25:00|1954.6|1954.2|1954.6|1954.2|1955|1954.8|1954.4|1954|2238
1636039510000|2021-11-04 15:25:10|1954.8|1954.4|1954.6|1954.2|1955|1954.8|1954.4|1954|5659
1636039520000|2021-11-04 15:25:20|1954.4|1954|1953.4|1953.2|1954.4|1954|1953|1952.6|37536
1636039530000|2021-11-04 15:25:30|1953.6|1953|1953.6|1953|1953.6|1953.2|1953.2|1952.8|400
1636039540000|2021-11-04 15:25:40|1953.4|1952.8|1953|1952.6|1953.4|1952.8|1952.6|1952.2|9543
1636039550000|2021-11-04 15:25:50|1952.8|1952.4|1952.6|1952.2|1953|1952.4|1952|1951.6|8991
1636039560000|2021-11-04 15:26:00|1952.8|1952.4|1953.8|1953.4|1953.8|1953.4|1952.8|1952.4|2054
1636039570000|2021-11-04 15:26:10|1953.6|1953.2|1954.4|1953.8|1954.4|1954|1953.4|1953|1669
1636039580000|2021-11-04 15:26:20|1954.6|1954|1955|1954.6|1955.4|1955|1954.2|1953.8|6407
1636039590000|2021-11-04 15:26:30|1955.2|1954.8|1955|1954.4|1955.2|1955|1955|1954.4|1964
1636039600000|2021-11-04 15:26:40|1954.8|1954.6|1954.8|1954.2|1954.8|1954.8|1954.6|1954.2|3116
1636039610000|2021-11-04 15:26:50|1954.6|1954.4|1954.4|1953.6|1954.6|1954.4|1954.4|1953.6|3742
1636039620000|2021-11-04 15:27:00|1954.2|1953.4|1954.4|1953.8|1954.4|1954.2|1954|1953.4|1618
1636039630000|2021-11-04 15:27:10|1954.2|1954|1955|1954.8|1955|1954.8|1954.2|1954|3479
1636039640000|2021-11-04 15:27:20|1954.8|1954.6|1955|1954.4|1955|1954.6|1954.8|1954.4|2422
1636039650000|2021-11-04 15:27:30|1954.8|1954.6|1954|1953.4|1954.8|1954.6|1953.8|1953.4|4536
1636039660000|2021-11-04 15:27:40|1953.8|1953.2|1952.6|1952.4|1953.8|1953.4|1952.2|1952|7852
1636039670000|2021-11-04 15:27:50|1952.4|1952.2|1953|1952.4|1953|1952.8|1952.2|1951.8|10072
1636039680000|2021-11-04 15:28:00|1952.8|1952.2|1952.6|1952.2|1952.8|1952.2|1952.2|1951.8|2024
1636039690000|2021-11-04 15:28:10|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.2|1951.8|1465
1636039700000|2021-11-04 15:28:20|1952.6|1951.8|1952.2|1951.8|1952.6|1952.2|1952.2|1951.8|1882
1636039710000|2021-11-04 15:28:30|1952.4|1952|1952|1951.8|1952.4|1952.2|1952|1951.6|1097
1636039720000|2021-11-04 15:28:40|1952.2|1951.6|1951.8|1951.6|1952.4|1952|1951.8|1951.4|2756
1636039730000|2021-11-04 15:28:50|1952|1951.4|1951.8|1951.2|1952|1951.6|1951.6|1951|3661
1636039740000|2021-11-04 15:29:00|1951.6|1951.4|1951.8|1951.2|1951.8|1951.6|1951.4|1951|5589
1636039750000|2021-11-04 15:29:10|1951.6|1951.4|1952.4|1952|1952.8|1952.4|1951.6|1951.2|2836
1636039760000|2021-11-04 15:29:20|1952.6|1952.2|1952.8|1952.4|1953.2|1952.8|1952.6|1952.2|1703
1636039770000|2021-11-04 15:29:30|1952.6|1952.2|1952.2|1951.8|1952.8|1952.4|1952.2|1951.8|4756
1636039780000|2021-11-04 15:29:40|1952.4|1952|1952|1951.6|1952.4|1952.2|1951.8|1951.4|3337
1636039790000|2021-11-04 15:29:50|1952.2|1951.8|1952.2|1951.8|1952.4|1951.8|1952.2|1951.6|617
1636039800000|2021-11-04 15:30:00|1952|1951.6|1952.4|1952|1952.4|1952.2|1951.4|1951.2|8286
1636039810000|2021-11-04 15:30:10|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1951.8|1951.6|3412
1636039820000|2021-11-04 15:30:20|1952.2|1951.6|1951.8|1951.2|1952.2|1951.8|1951.6|1951.2|943
1636039830000|2021-11-04 15:30:30|1952|1951.4|1952.8|1952.4|1953.2|1952.6|1952|1951.4|6549
1636039840000|2021-11-04 15:30:40|1952.6|1952.6|1952.6|1952.2|1953.4|1953|1952.4|1952.2|15477
1636039850000|2021-11-04 15:30:50|1952.8|1952.4|1952|1951.6|1953|1952.4|1951.8|1951.4|13050
1636039860000|2021-11-04 15:31:00|1951.8|1951.2|1953|1952.4|1953|1952.6|1951.6|1951.2|8401
1636039870000|2021-11-04 15:31:10|1952.8|1952.6|1953.2|1952.8|1953.2|1953|1952.8|1952.4|2203
1636039880000|2021-11-04 15:31:20|1953.4|1953|1954.4|1954|1954.4|1954|1953.4|1953|3688
1636039890000|2021-11-04 15:31:30|1954.2|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|1423
1636039900000|2021-11-04 15:31:40|1954.6|1953.8|1953.6|1953.4|1954.6|1953.8|1953.4|1953|11257
1636039910000|2021-11-04 15:31:50|1953.8|1953.2|1953.8|1953.2|1953.8|1953.6|1953.6|1953.2|503
1636039920000|2021-11-04 15:32:00|1953.6|1953|1953|1952.6|1953.6|1953|1952.8|1952.4|1147
1636039930000|2021-11-04 15:32:10|1953.2|1952.8|1952.8|1952.4|1953.2|1953|1952.8|1952.4|1166
1636039940000|2021-11-04 15:32:20|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1951.6|1951.2|7834
1636039950000|2021-11-04 15:32:30|1952.6|1952.2|1952.6|1952|1952.6|1952.2|1952.6|1952|474
1636039960000|2021-11-04 15:32:40|1952.8|1952.2|1952.8|1952.4|1953|1952.6|1952.6|1952.2|18489
1636039970000|2021-11-04 15:32:50|1952.6||1952.8||1952.8||1952.6||0
1636039980000|2021-11-04 15:33:00|1952.6|1952.2|1951.6|1951|1952.6|1952.2|1951.2|1950.8|10618
1636039990000|2021-11-04 15:33:10|1951.4|1950.8|1950.8|1950.4|1951.4|1951|1950.8|1950.4|8684
1636040000000|2021-11-04 15:33:20|1950.6|1950.6|1950.6|1950.2|1950.6|1950.6|1950.4|1950|11998
1636040010000|2021-11-04 15:33:30|1950.4|1950|1950.4|1950|1950.6|1950.2|1950.2|1950|8978
1636040020000|2021-11-04 15:33:40|1950.2|1949.8|1951|1950.6|1951.2|1951|1949.6|1949.4|92213
1636040030000|2021-11-04 15:33:50|1951.2|1950.8|1951.6|1951.2|1951.8|1951.4|1951.2|1950.8|9277
1636040040000|2021-11-04 15:34:00|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|3668
1636040050000|2021-11-04 15:34:10|1951.4|1951.2|1951.6|1951.2|1951.8|1951.6|1951.4|1951.2|3033
1636040060000|2021-11-04 15:34:20|1951.8|1951.4|1952.2|1952|1952.8|1952.2|1951.8|1951.4|1401
1636040070000|2021-11-04 15:34:30|1952.4|1952.2|1952.6|1952.4|1953|1952.6|1952.4|1952|4554
1636040080000|2021-11-04 15:34:40|1952.8||1952.8||1953||1952.8||0
1636040090000|2021-11-04 15:34:50|1952.6|1952.6|1951.8|1951.2|1952.8|1952.6|1951.6|1951.2|8311
1636040100000|2021-11-04 15:35:00|1951.6|1951|1951|1950.4|1951.8|1951|1950.4|1950|8193
1636040110000|2021-11-04 15:35:10|1951.2|1950.6|1951.6|1951|1951.6|1951.2|1951.2|1950.6|9588
1636040120000|2021-11-04 15:35:20|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951|495
1636040130000|2021-11-04 15:35:30|1952|1951.6|1951.8|1951.4|1952|1951.6|1951.6|1951.4|500
1636040140000|2021-11-04 15:35:40|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|2755
1636040150000|2021-11-04 15:35:50|1951.2|1951.2|1951|1950.6|1951.4|1951.2|1950.8|1950.6|12085
1636040160000|2021-11-04 15:36:00|1950.8|1950.8|1951.2|1950.8|1951.6|1951.4|1950.8|1950.6|1523
1636040170000|2021-11-04 15:36:10|1951.4|1951|1950.8|1950.4|1951.4|1951|1950.6|1950.2|1255
1636040180000|2021-11-04 15:36:20|1950.6|1950|1951|1950.6|1951.2|1950.8|1950.4|1950|5144
1636040190000|2021-11-04 15:36:30|1951.2|1950.8|1951.6|1951|1951.6|1951|1951.2|1950.8|2330
1636040200000|2021-11-04 15:36:40|1951.4|1950.8|1950.8|1950.4|1951.4|1951|1950.6|1950.2|3380
1636040210000|2021-11-04 15:36:50|1951|1950.6|1951|1950.8|1951.2|1950.8|1950.8|1950.6|739
1636040220000|2021-11-04 15:37:00|1951.2||1951.2||1951.2||1951||2805
1636040230000|2021-11-04 15:37:10|1951.4|1951|1950.6|1950.4|1951.6|1951.2|1950.6|1950.4|2434
1636040240000|2021-11-04 15:37:20|1950.8|1950.6|1952.4|1952|1952.4|1952|1950.8|1950.6|11903
1636040250000|2021-11-04 15:37:30|1952.2||1952.4||1952.4||1952.2||0
1636040260000|2021-11-04 15:37:40|1952.6|1952.2|1952.4|1951.8|1952.6|1952.2|1952|1951.8|2546
1636040270000|2021-11-04 15:37:50|1952.2|1952|1952|1951.8|1952.2|1952|1951.8|1951.4|6139
1636040280000|2021-11-04 15:38:00|1952.2|1952|1952|1951.4|1952.4|1952|1951.6|1951.2|3924
1636040290000|2021-11-04 15:38:10|1951.8||1951.8||1951.8||1951.8||0
1636040300000|2021-11-04 15:38:20|1951.6|1951.6|1951.2|1950.8|1951.6|1951.6|1951.2|1950.8|1538
1636040310000|2021-11-04 15:38:30|1951.4|1951|1951|1950.8|1951.4|1951.2|1951|1950.8|1953
1636040320000|2021-11-04 15:38:40|1951.2|1951|1950.8|1950.4|1951.4|1951|1950.8|1950.4|1999
1636040330000|2021-11-04 15:38:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.4|1950|4222
1636040340000|2021-11-04 15:39:00|1950.6|1950.6|1950.2|1949.8|1950.6|1950.6|1950|1949.8|5771
1636040350000|2021-11-04 15:39:10|1950|1949.6|1949.4|1949.2|1950|1949.8|1949.4|1949|4864
1636040360000|2021-11-04 15:39:20|1949.6|1949|1949.8|1949.2|1949.8|1949.4|1949.4|1949|4582
1636040370000|2021-11-04 15:39:30|1949.6|1949.4|1950.2|1949.6|1950.2|1949.8|1949.6|1949.2|2466
1636040380000|2021-11-04 15:39:40|1950.4|1949.8|1949.8|1949.2|1950.4|1950|1949.6|1949.2|336
1636040390000|2021-11-04 15:39:50|1950|1949.4|1950|1949.8|1950|1949.8|1950|1949.4|1742
1636040400000|2021-11-04 15:40:00|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.2|1959
1636040410000|2021-11-04 15:40:10|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.2|1949|3671
1636040420000|2021-11-04 15:40:20|1949.4|1949|1949.8|1949.4|1949.8|1949.6|1949.2|1949|3830
1636040430000|2021-11-04 15:40:30|1949.6|1949.6|1950.2|1949.6|1950.4|1949.8|1949.6|1949.4|2000
1636040440000|2021-11-04 15:40:40|1950|1949.4|1949.6|1949.4|1950|1949.4|1949.6|1949.4|984
1636040450000|2021-11-04 15:40:50|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.4|3538
1636040460000|2021-11-04 15:41:00|1949.6|1949.6|1950|1949.6|1950|1949.8|1949.6|1949.4|3059
1636040470000|2021-11-04 15:41:10|1950.2|1949.8|1950.2|1949.6|1950.2|1949.8|1950.2|1949.6|0
1636040480000|2021-11-04 15:41:20|1950|1949.4|1950|1949.6|1950|1949.8|1949.8|1949.4|68
1636040490000|2021-11-04 15:41:30|1949.8|1949.4|1950.2|1949.8|1950.2|1949.8|1949.8|1949.4|2154
1636040500000|2021-11-04 15:41:40|1950.4|1950|1950.6|1950.4|1950.6|1950.4|1950.4|1950|2798
1636040510000|2021-11-04 15:41:50|1950.4|1950.2|1950.8|1950.2|1951|1950.4|1950.4|1950.2|3886
1636040520000|2021-11-04 15:42:00|1950.6|1950|1950|1949.8|1950.6|1950|1950|1949.8|374
1636040530000|2021-11-04 15:42:10|1950.2|1950|1950.2|1949.8|1950.2|1950|1950|1949.8|3103
1636040540000|2021-11-04 15:42:20|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.4|1950|103
1636040560000|2021-11-04 15:42:40|1950.2|1949.8|1950|1949.8|1950.2|1950|1950|1949.6|2402
1636040570000|2021-11-04 15:42:50|1949.8|1949.6|1949.8|1949.6|1950.2|1950|1949.8|1949.6|2851
1636040580000|2021-11-04 15:43:00|1949.6|1949.4|1949.6|1949.2|1949.8|1949.6|1949.2|1949|5328
1636040590000|2021-11-04 15:43:10|1949.4|1949|1949.2|1948.8|1949.6|1949.2|1949|1948.8|2643
1636040600000|2021-11-04 15:43:20|1949|1948.6|1949.2|1948.8|1949.2|1949|1948.6|1948.4|1508
1636040610000|2021-11-04 15:43:30|1949|1949|1950.6|1950.2|1950.6|1950.4|1949|1948.8|12606
1636040620000|2021-11-04 15:43:40|1950.4|1950.4|1951.2|1951|1951.6|1951.2|1950.4|1950.4|2751
1636040630000|2021-11-04 15:43:50|1951|1950.8|1950.4|1950|1951.2|1950.8|1950.4|1950|1021
1636040640000|2021-11-04 15:44:00|1950.6|1950.2|1949.6|1949.4|1950.6|1950.2|1949.6|1949|15123
1636040650000|2021-11-04 15:44:10|1949.8|1949.6|1949.6|1949.4|1950|1949.6|1949.6|1949.4|4283
1636040660000|2021-11-04 15:44:20|1949.4|1949.2|1950|1949.6|1950.2|1949.8|1949.2|1949|2269
1636040670000|2021-11-04 15:44:30|||||||||307
1636040680000|2021-11-04 15:44:40|1949.8|1949.4|1949.4|1949|1949.8|1949.4|1949.4|1948.8|2971
1636040690000|2021-11-04 15:44:50|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|2770
1636040700000|2021-11-04 15:45:00|1949.6|1949.2|1949|1948.6|1949.6|1949.2|1949|1948.6|4474
1636040710000|2021-11-04 15:45:10|1948.8|1948.8|1949.2|1948.8|1949.2|1949|1948.8|1948.6|6159
1636040720000|2021-11-04 15:45:20|1949.4|1949|1949.8|1949.4|1950|1949.8|1949.4|1948.8|1864
1636040730000|2021-11-04 15:45:30|1950|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|5114
1636040740000|2021-11-04 15:45:40|1950.2|1949.8|1949.8|1949.6|1950.6|1950.2|1949.8|1949.6|3129
1636040750000|2021-11-04 15:45:50|1950|1949.8|1949.8|1949.4|1950.2|1949.8|1949.6|1949.2|582
1636040760000|2021-11-04 15:46:00|1949.6||1949.8||1949.8||1949.6||130
1636040770000|2021-11-04 15:46:10|1950|1949.6|1949.6|1949.2|1950|1949.8|1949.4|1949.2|5985
1636040780000|2021-11-04 15:46:20|1949.4|1949|1949.4|1948.8|1949.8|1949.2|1949.2|1948.8|0
1636040790000|2021-11-04 15:46:30|1949.2|1948.6|1949.2|1949|1949.2|1949|1949|1948.6|2705
1636040800000|2021-11-04 15:46:40|1949|1948.8|1948.8|1948.4|1949.4|1949.2|1948.8|1948.4|16108
1636040810000|2021-11-04 15:46:50|1948.6|1948.2|1948.2|1947.8|1948.8|1948.4|1948|1947.8|9909
1636040820000|2021-11-04 15:47:00|1948|1948|1948|1947.8|1948|1948|1947.8|1947.6|1000
1636040830000|2021-11-04 15:47:10|1947.8|1947.6|1947.8|1947.4|1948|1947.6|1947.6|1947.4|3136
1636040840000|2021-11-04 15:47:20|1948|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|3400
1636040850000|2021-11-04 15:47:30|1947.8|1947.6|1948.2|1947.8|1948.2|1948|1947.6|1947.4|4902
1636040860000|2021-11-04 15:47:40|1948.4|1948|1948.2|1948|1948.6|1948.2|1948.2|1947.8|1055
1636040870000|2021-11-04 15:47:50|1948.4|1948.2|1948.2|1947.6|1948.6|1948.2|1948.2|1947.6|2523
1636040880000|2021-11-04 15:48:00|1948|1947.4|1947.6|1947.2|1948.2|1947.6|1947.4|1947.2|3336
1636040890000|2021-11-04 15:48:10|1947.8|1947.4|1948.2|1947.6|1948.2|1947.8|1947.8|1947.4|6163
1636040900000|2021-11-04 15:48:20|1948|1947.4|1947.6|1947.2|1948|1947.4|1947.4|1947.2|1808
1636040910000|2021-11-04 15:48:30|1947.4|1947|1947.4|1947|1947.4|1947|1947.2|1947|1569
1636040920000|2021-11-04 15:48:40|1947.2|1946.8|1947|1946.6|1947.2|1946.8|1946.8|1946.4|7221
1636040930000|2021-11-04 15:48:50|1947.2|1946.8|1947|1946.4|1947.4|1947|1946.6|1946.2|10853
1636040940000|2021-11-04 15:49:00|1946.8|1946.2|1946.4|1946|1946.8|1946.4|1946.2|1946|5059
1636040950000|2021-11-04 15:49:10|1946.6|1946.2|1946.4|1946|1946.6|1946.4|1946.2|1946|2932
1636040960000|2021-11-04 15:49:20|1946.2|1945.8|1946.4|1946.2|1946.6|1946.4|1946|1945.8|12239
1636040970000|2021-11-04 15:49:30|1946.2|1946|1947|1946.6|1947|1946.6|1946.2|1946|5564
1636040980000|2021-11-04 15:49:40||1946.4||1946.6||1946.8||1946.4|490
1636040990000|2021-11-04 15:49:50|1946.8|1946.4|1945.8|1945.4|1946.8|1946.4|1945.4|1945.2|7123
1636041000000|2021-11-04 15:50:00|1945.6|1945.2|1945.2|1945|1945.6|1945.4|1945.2|1945|7586
1636041010000|2021-11-04 15:50:10|1945.4|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|4129
1636041020000|2021-11-04 15:50:20|1945.8|1945.6|1945.4|1945|1945.8|1945.6|1945.4|1945|1315
1636041030000|2021-11-04 15:50:30|1945.2|1944.8|1945.6|1945.2|1945.6|1945.2|1945|1944.8|6147
1636041040000|2021-11-04 15:50:40|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.4|4261
1636041050000|2021-11-04 15:50:50|1946.2|1945.8|1945.8|1945.4|1946.2|1945.8|1945.6|1945.2|3969
1636041060000|2021-11-04 15:51:00|1945.6|1945.2|1945|1944.6|1945.6|1945.2|1945|1944.4|3348
1636041070000|2021-11-04 15:51:10|1944.8|1944.4|1944.8|1944.6|1945|1944.6|1944.6|1944.4|1201
1636041080000|2021-11-04 15:51:20|1945|1944.8|1945|1944.8|1945.4|1945.2|1944.8|1944.6|13831
1636041090000|2021-11-04 15:51:30|1945.2|1945|1945.4|1944.8|1945.4|1945|1945.2|1944.8|954
1636041100000|2021-11-04 15:51:40|1945.6|1945|1946|1945.6|1946|1945.8|1945.6|1945|6670
1636041110000|2021-11-04 15:51:50|1946.2|1945.8|1946.2|1945.8|1946.4|1946|1946|1945.6|1995
1636041120000|2021-11-04 15:52:00|1946.4|1946|1946.2|1946|1946.6|1946.2|1946.2|1945.6|1109
1636041130000|2021-11-04 15:52:10|1946.4|1946.2|1946.8|1946.4|1947|1946.6|1946.4|1946|3435
1636041140000|2021-11-04 15:52:20|1947|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.6|1406
1636041150000|2021-11-04 15:52:30|1946.8|1946.4|1946.4|1946|1946.8|1946.6|1946.2|1945.8|1664
1636041160000|2021-11-04 15:52:40|1946.2|1945.8|1946.4|1945.8|1946.4|1946|1946|1945.6|4769
1636041170000|2021-11-04 15:52:50|1946.6|1946|1946.6|1946.2|1946.6|1946.2|1946.6|1946|0
1636041180000|2021-11-04 15:53:00||1946||1946.2||1946.2||1946|0
1636041190000|2021-11-04 15:53:10|1946.4|1946.4|1946.2|1945.8|1946.4|1946.4|1946.2|1945.8|4246
1636041200000|2021-11-04 15:53:20|1946|1945.6|1945.4|1945|1946|1945.6|1945.4|1944.8|5083
1636041210000|2021-11-04 15:53:30|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|1945.4|1945.2|918
1636041220000|2021-11-04 15:53:40|1945.8|1945.4|1945.8|1945.2|1945.8|1945.6|1945.8|1945.2|2388
1636041230000|2021-11-04 15:53:50||1945.4||1945.2||1945.4||1945.2|0
1636041240000|2021-11-04 15:54:00|1945.6|1945.4|1945.6|1945.2|1945.6|1945.4|1945.6|1945.2|400
1636041260000|2021-11-04 15:54:20|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.6|1945.2|1564
1636041270000|2021-11-04 15:54:30|1945.8|1945.4|1946.2|1945.8|1946.2|1946|1945.6|1945.4|6281
1636041280000|2021-11-04 15:54:40|1946|1945.6|1946.2|1945.8|1946.2|1945.8|1945.8|1945.4|431
1636041290000|2021-11-04 15:54:50|1946.4|1946|1946.6|1946.4|1946.6|1946.4|1946.2|1946|2581
1636041300000|2021-11-04 15:55:00|1946.4|1946.2|1946|1945.6|1946.6|1946.4|1946|1945.6|2578
1636041310000|2021-11-04 15:55:10|1946.2|1945.8|1946.8|1946.6|1947|1946.6|1946|1945.6|7455
1636041320000|2021-11-04 15:55:20|1947|1946.8|1947.4|1947.2|1947.4|1947.2|1946.8|1946.6|5629
1636041330000|2021-11-04 15:55:30|1947.6|1947.4|1947.6|1947.2|1947.8|1947.4|1947.4|1947.2|1199
1636041340000|2021-11-04 15:55:40|1947.8|1947.4|1948.4|1948.2|1948.6|1948.4|1947.8|1947.4|1894
1636041350000|2021-11-04 15:55:50|1948.8|1948.4|1949|1948.8|1949.4|1948.8|1948.8|1948.4|2086
1636041360000|2021-11-04 15:56:00|1948.8|1948.6|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|868
1636041370000|2021-11-04 15:56:10|1949.4|1949|1949.4|1949.2|1949.6|1949.2|1949.4|1949|627
1636041380000|2021-11-04 15:56:20|1949.6|1949.4|1950.4|1950|1950.4|1950.2|1949.6|1949.4|1379
1636041390000|2021-11-04 15:56:30|1950.2|1949.8|1950.6|1950.2|1950.6|1950.4|1950|1949.8|4327
1636041400000|2021-11-04 15:56:40|1950.8|1950.4|1950.4|1950|1950.8|1950.6|1949.8|1949.4|3670
1636041410000|2021-11-04 15:56:50|1950.2|1949.8|1951|1950.8|1951|1950.8|1950.2|1949.8|5543
1636041420000|2021-11-04 15:57:00|1950.8|1950.6|1950.8|1950.4|1951.2|1950.8|1950.6|1950.2|5755
1636041430000|2021-11-04 15:57:10|1951|1950.8|1951.2|1950.8|1951.2|1951|1951|1950.6|457
1636041440000|2021-11-04 15:57:20|1951|1950.6|1951.4|1950.8|1951.4|1951|1950.8|1950.6|4799
1636041450000|2021-11-04 15:57:30|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|658
1636041460000|2021-11-04 15:57:40|1951.8|1951.4|1951.4|1951.2|1951.8|1951.4|1951.4|1951|479
1636041470000|2021-11-04 15:57:50|1951.2|1951|1951.6|1951|1951.6|1951.2|1951.2|1951|4562
1636041480000|2021-11-04 15:58:00|1951.8|1951.2|1952|1951.8|1952|1951.8|1951.8|1951.2|4784
1636041490000|2021-11-04 15:58:10|1951.8|1951.6|1951.2|1950.8|1951.8|1951.6|1951|1950.8|1847
1636041500000|2021-11-04 15:58:20|1951.4|1951|1950.8|1950.2|1951.4|1951.2|1950.4|1950|5485
1636041510000|2021-11-04 15:58:30|1951|1950.4|1950.4|1950|1951|1950.6|1950.4|1949.8|7950
1636041520000|2021-11-04 15:58:40|1950.2|1949.8|1949.8|1949.2|1950.2|1949.8|1949.6|1949.2|6324
1636041530000|2021-11-04 15:58:50|1949.6|1949.4|1949.2|1948.8|1949.8|1949.6|1949.2|1948.8|2361
1636041540000|2021-11-04 15:59:00|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949.2|1948.8|7243
1636041550000|2021-11-04 15:59:10|1949.4|1949|1949.4|1949.2|1949.6|1949.2|1949.4|1948.8|1845
1636041560000|2021-11-04 15:59:20|1949.6|1949|1949.4|1949.2|1949.6|1949.2|1949.2|1948.8|969
1636041570000|2021-11-04 15:59:30|1949.6|1949|1950.4|1949.8|1950.4|1949.8|1949.6|1949|3403
1636041580000|2021-11-04 15:59:40|1950.2|1950|1949.6|1949.4|1950.2|1950|1949.6|1949.4|1153
1636041590000|2021-11-04 15:59:50|1949.8|1949.6|1950|1949.8|1950.2|1950|1949.8|1949.6|2379
1636041600000|2021-11-04 16:00:00|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.2|1948.8|18596
1636041610000|2021-11-04 16:00:10|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|1949.6|1949|2092
1636041620000|2021-11-04 16:00:20|1950|1949.6|1949|1948.6|1950.2|1949.8|1948.8|1948.6|21315
1636041630000|2021-11-04 16:00:30|1949.2|1948.8|1949.8|1949.4|1949.8|1949.6|1949.2|1948.8|7420
1636041640000|2021-11-04 16:00:40|1949.6|1949.2|1949.8|1949.4|1950|1949.6|1949.6|1949.2|2887
1636041650000|2021-11-04 16:00:50|1950|1949.6|1950.2|1949.8|1950.4|1950.2|1950|1949.6|1708
1636041660000|2021-11-04 16:01:00|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.2|1949.8|2572
1636041670000|2021-11-04 16:01:10|1950.2|1949.8|1950|1949.8|1950.2|1950|1950|1949.6|2229
1636041680000|2021-11-04 16:01:20|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950|1950|13238
1636041690000|2021-11-04 16:01:30|1950.8|1950.4|1951.4|1951.2|1951.4|1951.2|1950.8|1950.4|8659
1636041700000|2021-11-04 16:01:40|1951.6|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|2559
1636041710000|2021-11-04 16:01:50|1951.8|1951.6|1952.4|1952|1952.4|1952|1951.8|1951.6|1946
1636041720000|2021-11-04 16:02:00|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1951.8|1951.6|5250
1636041730000|2021-11-04 16:02:10|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951|1950.6|4818
1636041740000|2021-11-04 16:02:20|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.2|1951|5715
1636041750000|2021-11-04 16:02:30|1951.8|1951.4|1951.8|1951.4|1952|1951.8|1951.6|1951.4|8770
1636041760000|2021-11-04 16:02:40|1952|1951.6|1952.4|1952|1952.6|1952.2|1952|1951.6|3407
1636041770000|2021-11-04 16:02:50|1952.6|1952.2|1953|1952.6|1953|1952.8|1952.4|1952.2|3206
1636041780000|2021-11-04 16:03:00|1953.2|1952.8|1953.2|1952.8|1953.4|1953|1953.2|1952.8|6275
1636041790000|2021-11-04 16:03:10||1953||1953||1953||1953|0
1636041800000|2021-11-04 16:03:20|1953|1952.8|1953|1952.4|1953|1952.8|1952.4|1952.2|12454
1636041810000|2021-11-04 16:03:30||1952.6||1952.6||1952.6||1952.4|0
1636041820000|2021-11-04 16:03:40|1952.8|1952.4|1953.4|1953|1953.8|1953.4|1952.6|1952.4|4707
1636041830000|2021-11-04 16:03:50|1953.2|1952.8|1953.8|1953.2|1954|1953.6|1953.2|1952.8|2624
1636041840000|2021-11-04 16:04:00|1953.6|1953.4|1954.2|1953.6|1954.2|1953.8|1953.4|1953.2|2518
1636041850000|2021-11-04 16:04:10||1953.8||1954||1954||1953.8|0
1636041860000|2021-11-04 16:04:20|1954.4|1954.2|1955.2|1954.8|1955.2|1954.8|1954.4|1954|11841
1636041870000|2021-11-04 16:04:30|1955.4|1955|1955.4|1955|1955.4|1955|1955|1954.6|3943
1636041880000|2021-11-04 16:04:40|1955.6|1955.2|1955.2|1954.8|1955.8|1955.4|1955.2|1954.8|2270
1636041890000|2021-11-04 16:04:50|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.4|1954.2|5181
1636041900000|2021-11-04 16:05:00|1955|1954.2|1954.4|1953.8|1955|1954.2|1954.2|1953.8|2986
1636041910000|2021-11-04 16:05:10|1954|1954|1953.4|1953|1954|1954|1953.2|1953|3184
1636041920000|2021-11-04 16:05:20|1953.2|1952.8|1953.4|1952.8|1953.8|1953.4|1953.2|1952.8|3880
1636041930000|2021-11-04 16:05:30|1953.6|1953|1953.8|1953.6|1953.8|1953.6|1953.4|1953|1161
1636041940000|2021-11-04 16:05:40|1954|1953.4|1953.8|1953.4|1954|1953.6|1953.6|1953.2|2790
1636041950000|2021-11-04 16:05:50|1954|1953.6|1954|1953.4|1954|1953.8|1953.8|1953.4|2773
1636041960000|2021-11-04 16:06:00|1954.2|1953.6|1954.6|1954.2|1954.6|1954.2|1954.2|1953.6|4500
1636041970000|2021-11-04 16:06:10|1954.8|1954|1954.8|1954.2|1954.8|1954.2|1954.8|1954|3183
1636041980000|2021-11-04 16:06:20|1954.6|1954.4|1955|1954.6|1955|1954.6|1954.4|1954.4|6221
1636041990000|2021-11-04 16:06:30|1954.8|1954.4|1954.6|1954.2|1954.8|1954.8|1954.6|1954.2|691
1636042000000|2021-11-04 16:06:40|1954.8|1954|1954.4|1954|1955|1954.4|1954.4|1954|2973
1636042010000|2021-11-04 16:06:50|1954.6|1954.2|1955|1954.6|1955|1954.6|1954.2|1954|8600
1636042020000|2021-11-04 16:07:00|1955.2|1954.8|1955.4|1955|1955.4|1955|1954.8|1954.4|4553
1636042030000|2021-11-04 16:07:10|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|1158
1636042040000|2021-11-04 16:07:20|1955.8|1955.4|1956|1955.6|1956|1955.6|1955.4|1955.4|1345
1636042050000|2021-11-04 16:07:30|1956.2|1955.8|1956.4|1956|1956.4|1956|1956|1955.4|6756
1636042060000|2021-11-04 16:07:40|1956.2|1955.8|1956|1955.8|1956.2|1955.8|1955.8|1955.4|726
1636042070000|2021-11-04 16:07:50|1956.2|1955.6|1956.2|1956|1956.2|1956|1956.2|1955.6|1856
1636042080000|2021-11-04 16:08:00|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|1018
1636042090000|2021-11-04 16:08:10|1956.4|1956|1956.8|1956.4|1956.8|1956.4|1956.2|1956|2033
1636042100000|2021-11-04 16:08:20|1956.6|1956.2|1955.8|1955.4|1956.8|1956.6|1955.6|1955.2|5381
1636042110000|2021-11-04 16:08:30|1955.6|1955.2|1955.6|1955.2|1955.8|1955.2|1955.4|1955.2|400
1636042120000|2021-11-04 16:08:40|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1954.8|2743
1636042130000|2021-11-04 16:08:50|1955.6|1955.2|1955.4|1954.8|1955.8|1955.4|1955.4|1954.8|807
1636042140000|2021-11-04 16:09:00|1955.6|1955|1956|1955.8|1956|1955.8|1955.6|1955|2456
1636042150000|2021-11-04 16:09:10|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|1114
1636042160000|2021-11-04 16:09:20|1955.8||1955.8||1955.8||1955.8||0
1636042170000|2021-11-04 16:09:30|1956|1955.8|1956.2|1956|1956.2|1956|1956|1955.6|10508
1636042180000|2021-11-04 16:09:40|1956.4|1956.2|1957|1956.6|1957|1956.8|1956.2|1956.2|3518
1636042190000|2021-11-04 16:09:50|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1956.8|1956.6|10633
1636042200000|2021-11-04 16:10:00|1957.6|1957|1957.2|1956.8|1957.8|1957.2|1957|1956.8|2060
1636042210000|2021-11-04 16:10:10|1957|1957|1957|1956.8|1957|1957|1956.8|1956.4|771
1636042220000|2021-11-04 16:10:20|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.6|365
1636042230000|2021-11-04 16:10:30|1957|1956.6|1956.4|1956|1957|1956.6|1956.4|1956|1174
1636042240000|2021-11-04 16:10:40|1956.2|1955.8|1955.4|1955|1956.2|1956|1955.2|1955|2262
1636042250000|2021-11-04 16:10:50|1955.2|1954.8|1955.6|1955|1955.6|1955.4|1955|1954.8|5861
1636042260000|2021-11-04 16:11:00|1955.8|1955.2|1955.6|1955.4|1955.8|1955.4|1955.4|1955.2|2559
1636042270000|2021-11-04 16:11:10|1955.8|1955.6|1955.4|1955|1955.8|1955.6|1955.2|1954.8|1564
1636042280000|2021-11-04 16:11:20|1955.2|1954.8|1956|1955.6|1956.4|1956|1955.2|1954.8|2869
1636042290000|2021-11-04 16:11:30|1956.2|1955.8|1956.4|1955.8|1956.4|1956|1956.2|1955.8|378
1636042300000|2021-11-04 16:11:40|1956.2|1955.6|1956|1955.4|1956.2|1955.6|1955.8|1955.4|2774
1636042310000|2021-11-04 16:11:50|1956.2|1955.6|1956|1955.6|1956.2|1956|1956|1955.6|4201
1636042320000|2021-11-04 16:12:00|1955.8|1955.4|1956.6|1956.2|1956.6|1956.2|1955.6|1955.4|4027
1636042330000|2021-11-04 16:12:10|1956.8|1956.4|1956.8|1956.4|1957.2|1956.6|1956.6|1956.2|1606
1636042340000|2021-11-04 16:12:20|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1957|1956.4|8755
1636042350000|2021-11-04 16:12:30|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|905
1636042360000|2021-11-04 16:12:40|1956.8|1956.2|1956.4|1956|1956.8|1956.2|1956.4|1956|1980
1636042370000|2021-11-04 16:12:50|1956.2|1955.8|1956.6|1956|1956.6|1956.2|1955.8|1955.4|5683
1636042380000|2021-11-04 16:13:00|1956.4|1956.2|1957|1956.4|1957.2|1956.8|1956.4|1956.2|8654
1636042390000|2021-11-04 16:13:10|1956.8|1956.6|1956.6|1956|1957|1956.6|1956.6|1956|2365
1636042400000|2021-11-04 16:13:20|1956.4|1956.2|1956.2|1956|1956.6|1956.2|1956|1955.6|4991
1636042410000|2021-11-04 16:13:30|1956.4|1955.8|1956.4|1955.8|1956.6|1956.2|1956|1955.8|8126
1636042420000|2021-11-04 16:13:40||1956||1955.8||1956.2||1955.8|0
1636042430000|2021-11-04 16:13:50|1956.6|1956|1956.4|1956|1956.6|1956.4|1956|1955.8|7921
1636042440000|2021-11-04 16:14:00|1956.2||1956.4||1956.4||1956.2||400
1636042450000|2021-11-04 16:14:10|1956.2|1955.8|1955.8|1955.6|1956.2|1956|1955.8|1955.6|4409
1636042460000|2021-11-04 16:14:20|1955.6|1955.4|1955.8|1955.4|1955.8|1955.6|1955.4|1955.2|2951
1636042470000|2021-11-04 16:14:30|1955.6|1956|1956.4|1956|1956.4|1956|1955.6|1955.6|21029
1636042480000|2021-11-04 16:14:40|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.6|1955.2|3506
1636042490000|2021-11-04 16:14:50|1956|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.6|429
1636042500000|2021-11-04 16:15:00|1955.8|1955.4|1955|1954.6|1955.8|1955.4|1955|1954.6|5185
1636042510000|2021-11-04 16:15:10|1954.8|1954|1955|1954.8|1955.2|1954.8|1954.2|1954|15061
1636042520000|2021-11-04 16:15:20|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.4|103
1636042530000|2021-11-04 16:15:30|1955|1954.8|1955.4|1954.8|1955.4|1954.8|1955|1954.6|1269
1636042540000|2021-11-04 16:15:40|1955.2|1954.6|1955.2|1954.8|1955.2|1955|1954.8|1954.6|450
1636042550000|2021-11-04 16:15:50|1955|1955|1955.2|1955|1955.2|1955|1955|1954.8|418
1636042560000|2021-11-04 16:16:00|1955.4|1955.2|1956|1955.6|1956.2|1956|1955.4|1955.2|1872
1636042570000|2021-11-04 16:16:10|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|1899
1636042580000|2021-11-04 16:16:20|1955.6|1955.2|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|855
1636042590000|2021-11-04 16:16:30|1955.6|1955.6|1955.8|1955.6|1956|1955.8|1955.6|1955.4|2825
1636042600000|2021-11-04 16:16:40|1955.6|1955.4|1955|1954.6|1955.8|1955.6|1955|1954.6|7238
1636042610000|2021-11-04 16:16:50|1955.2||1955||1955.2||1955||0
1636042620000|2021-11-04 16:17:00|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.2|6850
1636042630000|2021-11-04 16:17:10|1955.2|1954.8|1955.2|1954.8|1955.2|1955|1955.2|1954.8|1085
1636042640000|2021-11-04 16:17:20|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|820
1636042650000|2021-11-04 16:17:30|1955.6|1955.2|1955.4|1955.2|1955.6|1955.4|1955.4|1955|446
1636042660000|2021-11-04 16:17:40|1955.6|1955.4|1955.6|1955.2|1956|1955.8|1955.4|1955.2|975
1636042670000|2021-11-04 16:17:50|1955.4|1955|1954.8|1954.4|1955.4|1955|1954.6|1954.4|2497
1636042680000|2021-11-04 16:18:00|1954.6|1954.2|1954|1953.6|1954.6|1954.2|1953.6|1953.2|14396
1636042690000|2021-11-04 16:18:10|1954.2|1953.8|1954.2|1953.6|1954.2|1953.8|1953.6|1953.2|4391
1636042700000|2021-11-04 16:18:20|1954|1953.4|1953|1952.6|1954.2|1953.4|1953|1952.6|3260
1636042710000|2021-11-04 16:18:30|1952.8|1952.4|1952.6|1952.2|1953|1952.6|1952.2|1951.8|22848
1636042720000|2021-11-04 16:18:40|1952.8|1952.4|1952.6|1952.2|1953|1952.6|1952.4|1952.2|5836
1636042730000|2021-11-04 16:18:50|1952.8|1952.4|1953.4|1953|1953.6|1953.2|1952.8|1952.4|2048
1636042740000|2021-11-04 16:19:00|1953.2|1952.8|1953.4|1953|1953.4|1953|1953|1952.6|3139
1636042750000|2021-11-04 16:19:10|1953.6|1953.2|1954.2|1953.6|1954.2|1953.6|1953.4|1953.2|8758
1636042760000|2021-11-04 16:19:20|1954.4|1953.8|1954.4|1954|1954.4|1954|1954|1953.6|2618
1636042770000|2021-11-04 16:19:30|1954.6|1954.2|1954.2|1953.8|1954.6|1954.2|1954|1953.8|7069
1636042780000|2021-11-04 16:19:40|1954.4|1954|1954.6|1954.2|1954.8|1954.2|1954.2|1953.8|4818
1636042790000|2021-11-04 16:19:50|1954.4|1954.4|1954.6|1954.4|1955|1954.4|1954.4|1954.2|386
1636042800000|2021-11-04 16:20:00|1954.8|1954.6|1954.2|1953.8|1955|1954.8|1954.2|1953.8|7611
1636042810000|2021-11-04 16:20:10|1954.4|1954|1954.2|1954|1954.6|1954.2|1954.2|1954|2296
1636042820000|2021-11-04 16:20:20|1954.4||1954.4||1954.4||1954.2||2185
1636042830000|2021-11-04 16:20:30|1954.2|1953.8|1955|1954.6|1955.2|1954.6|1954.2|1953.8|1774
1636042840000|2021-11-04 16:20:40|1955.2|1954.4|1954.4|1954|1955.2|1954.6|1954.4|1954|5935
1636042850000|2021-11-04 16:20:50|1954.6|1954.2|1955|1954.6|1955.2|1954.6|1954.6|1954.2|4979
1636042860000|2021-11-04 16:21:00|1955.2|1954.8|1955.4|1955|1955.8|1955|1955|1954.8|599
1636042870000|2021-11-04 16:21:10|1955.2|1954.8|1955.6|1955|1955.6|1955.2|1955.2|1954.8|836
1636042880000|2021-11-04 16:21:20|1955.8|1955.2|1955.4|1955|1956|1955.6|1955.2|1955|929
1636042890000|2021-11-04 16:21:30|1955.6|1955.2|1956|1955.6|1956|1955.6|1955.4|1955.2|2641
1636042900000|2021-11-04 16:21:40|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.6|1955.2|639
1636042910000|2021-11-04 16:21:50|1955.8|1955.4|1956|1955.6|1956|1955.8|1955.4|1955.2|1812
1636042920000|2021-11-04 16:22:00|1956.2|1955.8|1955.4|1955.2|1956.4|1956.2|1955.2|1955|12628
1636042930000|2021-11-04 16:22:10|1955.6|1955|1955.4|1955.2|1955.6|1955.2|1955.2|1955|400
1636042940000|2021-11-04 16:22:20|1955.6|1955.4|1955.8|1955.4|1956|1955.6|1955.4|1955.2|3380
1636042950000|2021-11-04 16:22:30|1955.6|1955.2|1956|1955.6|1956|1955.8|1955.6|1955.2|1790
1636042960000|2021-11-04 16:22:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|415
1636042970000|2021-11-04 16:22:50|1955.6|1955.2|1955.2|1955|1955.6|1955.4|1955.2|1955|5344
1636042980000|2021-11-04 16:23:00|1955.4|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|3446
1636042990000|2021-11-04 16:23:10|1955.2|1954.8|1955.4|1955|1955.4|1955|1955|1954.8|2976
1636043000000|2021-11-04 16:23:20|1955.2|1955.2|1955.4|1955|1955.8|1955.4|1955.2|1955|206
1636043010000|2021-11-04 16:23:30|1955.2|1954.8|1955.4|1954.8|1955.4|1955|1955|1954.6|2904
1636043020000|2021-11-04 16:23:40|1955.6|1955|1955.4|1955|1955.8|1955.4|1955.2|1955|8655
1636043030000|2021-11-04 16:23:50|1955.2|1955.2|1955.8|1955.2|1956|1955.4|1955.2|1955.2|3044
1636043040000|2021-11-04 16:24:00|1955.6|1955|1954.8|1954.6|1955.6|1955|1954.6|1954.4|2507
1636043050000|2021-11-04 16:24:10|1955|1954.8|1955|1954.6|1955.4|1955|1955|1954.6|3280
1636043060000|2021-11-04 16:24:20|1954.8|1954.4|1954.8|1954.4|1955.2|1954.8|1954.8|1954.4|2182
1636043070000|2021-11-04 16:24:30|1955|1954.6|1955|1954.6|1955.2|1954.8|1955|1954.4|1353
1636043080000|2021-11-04 16:24:40|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.4|1954.2|1485
1636043090000|2021-11-04 16:24:50|1954.6|1954.2|1954.2|1953.8|1954.6|1954.2|1954|1953.8|3535
1636043100000|2021-11-04 16:25:00|1954|1953.6|1953.6|1953|1954|1953.8|1953.2|1953|2618
1636043110000|2021-11-04 16:25:10|1953.4|1953.2|1953.4|1953|1953.6|1953.4|1953.2|1953|4080
1636043120000|2021-11-04 16:25:20|1953.6|1953.2|1953.4|1953|1953.6|1953.4|1953.2|1953|316
1636043130000|2021-11-04 16:25:30|1953.2|1952.8|1953|1952.6|1953.4|1952.8|1952.4|1952.2|3452
1636043140000|2021-11-04 16:25:40|1952.8|1952.8|1953.4|1952.8|1953.4|1953|1952.8|1952.6|3046
1636043150000|2021-11-04 16:25:50|1953.6|1953|1953.6|1953.4|1953.6|1953.4|1953.6|1953|2320
1636043160000|2021-11-04 16:26:00|1953.4|1953.2|1953.6|1953.2|1954|1953.8|1953.4|1953.2|2460
1636043170000|2021-11-04 16:26:10|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|2099
1636043180000|2021-11-04 16:26:20|1953.6|1953.2|1953.8|1953.4|1953.8|1953.6|1953.4|1953|5294
1636043190000|2021-11-04 16:26:30|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|1560
1636043200000|2021-11-04 16:26:40|1953.6|1953.2|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|1828
1636043210000|2021-11-04 16:26:50|1954|1953.6|1954|1953.6|1954.4|1954|1954|1953.6|4060
1636043220000|2021-11-04 16:27:00|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.6|1953.4|1000
1636043230000|2021-11-04 16:27:10|1953.8|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.6|1721
1636043240000|2021-11-04 16:27:20|1954.2|1954|1954.2|1954|1954.4|1954|1954|1953.6|27015
1636043250000|2021-11-04 16:27:30|1954|1953.8|1954|1953.6|1954|1954|1954|1953.6|3096
1636043260000|2021-11-04 16:27:40|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|1509
1636043270000|2021-11-04 16:27:50|1953.4|1953|1953.4|1952.8|1953.4|1953|1953.2|1952.8|1203
1636043280000|2021-11-04 16:28:00|1953.2|1953|1953.6|1953.2|1953.6|1953.4|1953|1952.8|6674
1636043290000|2021-11-04 16:28:10|1953.4|1953|1952.8|1952.2|1953.4|1953.2|1952.4|1952.2|8730
1636043300000|2021-11-04 16:28:20|1953|1952.4|1952.2|1952|1953.2|1953|1952.2|1952|12477
1636043310000|2021-11-04 16:28:30|1952.4|1952.2|1952.4|1952|1952.8|1952.4|1952.4|1952|6393
1636043320000|2021-11-04 16:28:40|1952.6|1952.2|1952.2|1951.6|1952.6|1952.2|1951.8|1951.4|10765
1636043330000|2021-11-04 16:28:50|1952|1951.4|1951.2|1950.6|1952.2|1951.6|1951|1950.4|9539
1636043340000|2021-11-04 16:29:00|1950.6|1950.4|1951.4|1950.8|1951.4|1951.2|1950.6|1950.2|19458
1636043350000|2021-11-04 16:29:10|1951.2|1950.6|1950.6|1950|1951.2|1950.8|1950.4|1950|16017
1636043360000|2021-11-04 16:29:20|1950.8|1950.2|1950.4|1950|1950.8|1950.4|1950.2|1949.6|12000
1636043370000|2021-11-04 16:29:30|1950.2|1949.8|1950|1949.4|1950.4|1949.8|1949.8|1949.2|11223
1636043380000|2021-11-04 16:29:40|1949.8|1949.6|1949.8|1949.2|1950.4|1949.8|1949.6|1948.8|7438
1636043390000|2021-11-04 16:29:50|1949.6|1949|1950|1949.4|1950.4|1949.8|1949.2|1948.4|19076
1636099220000|2021-11-05 08:00:20|1941.2|1940.6|1937.4|1936|1941.2|1940.6|1937.4|1936|202783
1636099230000|2021-11-05 08:00:30|1937.6|1936.2|1939.4|1938.2|1940|1938.4|1937.4|1936|15243
1636099240000|2021-11-05 08:00:40|1939.2|1937.8|1940.8|1939.2|1941.6|1939.8|1938.6|1937.4|6995
1636099250000|2021-11-05 08:00:50|1940.6|1939|1940.6|1939|1941.2|1939|1939.8|1938.4|530
1636099260000|2021-11-05 08:01:00|1940.2|1939.2|1939.2|1938|1941.4|1940.8|1938.8|1937.2|8177
1636099270000|2021-11-05 08:01:10|1939.8|1939|1942|1941|1942.2|1941.2|1939|1938|39418
1636099280000|2021-11-05 08:01:20|1942.2|1941.2|1941|1940.2|1943|1941.8|1940.2|1940|29106
1636099290000|2021-11-05 08:01:30|1941.2|1940.4|1939|1938|1942.2|1941.4|1939|1938|60490
1636099300000|2021-11-05 08:01:40|1938.8|1937.6|1940.6|1939.8|1940.6|1939.8|1938.2|1937.4|3135
1636099310000|2021-11-05 08:01:50|1940.8|1940.6|1940.8|1940|1941|1940.6|1940|1939.4|6830
1636099320000|2021-11-05 08:02:00|1940.6|1939.8|1940.8|1940.2|1940.8|1940.2|1940|1939.2|1540
1636099330000|2021-11-05 08:02:10|1940.6|1940|1940.6|1940|1940.8|1940|1939.8|1938.8|2869
1636099340000|2021-11-05 08:02:20|1940.8|1940.2|1939.2|1938.4|1940.8|1940.2|1938.6|1938|10170
1636099350000|2021-11-05 08:02:30|1939|1938.2|1940.4|1939.4|1940.6|1939.8|1938.4|1937.6|3923
1636099360000|2021-11-05 08:02:40|1940|1939.2|1938.6|1937.8|1940|1939.2|1938.4|1937.8|5711
1636099370000|2021-11-05 08:02:50|1938.8|1938|1940|1939.4|1940.2|1939.4|1938.8|1937.8|1026
1636099380000|2021-11-05 08:03:00|1939.8|1939.2|1941.4|1940.4|1941.6|1940.6|1939.6|1938.8|4196
1636099390000|2021-11-05 08:03:10|1941.2|1940.2|1941.4|1940.6|1941.6|1940.6|1940.4|1939.6|529
1636099400000|2021-11-05 08:03:20|1941.6|1940.8|1942|1941.2|1942|1941.2|1941.6|1940.8|768
1636099410000|2021-11-05 08:03:30|1941.8|1941|1940.6|1939.8|1942|1941|1940.4|1939.8|2484
1636099420000|2021-11-05 08:03:40|1940.8|1939.6|1940.6|1939.6|1940.8|1940|1940.2|1939.4|495
1636099430000|2021-11-05 08:03:50|1940.4|1940|1940.2|1939.2|1940.6|1940|1940|1939.2|100
1636099440000|2021-11-05 08:04:00|1940.4|1939.4|1939.6|1938.6|1940.6|1939.8|1938.6|1938|5829
1636099450000|2021-11-05 08:04:10|1939.8|1938.8|1941|1940.2|1941|1940.2|1939.4|1938.8|4224
1636099460000|2021-11-05 08:04:20|1940.8|1940|1940.6|1939.8|1940.8|1940|1940.4|1939.6|579
1636099470000|2021-11-05 08:04:30|1940.4|1939.6|1940.4|1939.6|1940.6|1939.8|1940.4|1939.6|0
1636099480000|2021-11-05 08:04:40|1940.6|1939.8|1940.8|1939.8|1941|1940.2|1939.8|1939|1132
1636099490000|2021-11-05 08:04:50|1940.6|1940|1941|1940.2|1941.2|1940.4|1940.6|1940|1000
1636099500000|2021-11-05 08:05:00|1940.8|1940|1940.6|1939.8|1940.8|1940|1940|1939.6|163
1636099510000|2021-11-05 08:05:10|1940.4|1939.4|1940|1939.2|1940.4|1939.4|1939.8|1939.2|906
1636099520000|2021-11-05 08:05:20|1939.8|1939|1939.6|1938.8|1939.8|1939|1939.2|1938.6|5673
1636099530000|2021-11-05 08:05:30|1939.4|1938.6|1939|1938|1939.4|1938.6|1938.6|1938|595
1636099540000|2021-11-05 08:05:40|1939.2|1938.2|1939.8|1939|1940|1939|1939.2|1938.2|400
1636099550000|2021-11-05 08:05:50|1939.6|1938.8|1938.6|1937.8|1939.6|1938.8|1938.2|1937.6|2027
1636099560000|2021-11-05 08:06:00|1938.8|1938|1937.8|1937.4|1939|1938|1937.8|1937.2|625
1636099570000|2021-11-05 08:06:10|1938.2|1937.8|1938.8|1937.6|1938.8|1937.8|1937.8|1937.4|1928
1636099580000|2021-11-05 08:06:20|1939||1938.4||1939||1938.2||11
1636099590000|2021-11-05 08:06:30|1938.8|1937.8|1939.6|1938.8|1939.8|1938.8|1938.4|1937.8|521
1636099600000|2021-11-05 08:06:40|1939.2|1938.4|1939.2|1938.6|1939.2|1938.6|1939|1938.4|60
1636099610000|2021-11-05 08:06:50|1939.4|1939|1940.2|1939.2|1940.8|1939.6|1939.2|1939|139
1636099620000|2021-11-05 08:07:00|1940|1939.4|1940|1939.2|1940.6|1940|1940|1939.2|857
1636099630000|2021-11-05 08:07:10|1939.8|1939|1940.4|1939.6|1940.4|1939.6|1939.8|1939|0
1636099640000|2021-11-05 08:07:20|1940|1939.8|1940.2|1939.4|1940.8|1940|1940|1939.4|9553
1636099650000|2021-11-05 08:07:30|1940.4|1939.6|1941.6|1941.2|1941.6|1941.2|1940.4|1939.6|1363
1636099660000|2021-11-05 08:07:40|1942|1941.4|1943.4|1942.8|1943.6|1942.8|1941.6|1941.4|9629
1636099680000|2021-11-05 08:08:00|1943.6|1943.2|1943.6|1943|1943.6|1943.2|1943.4|1942.8|190
1636099690000|2021-11-05 08:08:10|1943.8|1943.2|1944.2|1943.4|1944.2|1943.4|1943.6|1943.2|2034
1636099700000|2021-11-05 08:08:20|1944||1944||1944||1944||0
1636099710000|2021-11-05 08:08:30||1943.2||1943.6||1943.6||1943.2|0
1636099740000|2021-11-05 08:09:00|1944.2|1943.8|1944.2|1944|1944.2|1944|1944.2|1943.8|188
1636099750000|2021-11-05 08:09:10|||||||||300
1636099760000|2021-11-05 08:09:20|1944.4|1943.8|1944.8|1943.8|1945.4|1944.8|1944.4|1943.8|11582
1636099770000|2021-11-05 08:09:30|1945|1944|1945.6|1945|1945.6|1945.2|1945|1944|1201
1636099780000|2021-11-05 08:09:40|1945.8|1944.8|1946.2|1945.6|1946.4|1945.6|1945.8|1944.8|2937
1636099790000|2021-11-05 08:09:50|1946|1945.4|1945.6|1945|1946|1945.4|1945.6|1945|682
1636099800000|2021-11-05 08:10:00|1945.4|1944.8|1944.2|1943.2|1945.4|1944.8|1944.2|1943|255
1636099810000|2021-11-05 08:10:10|1944.4|1943.4|1944.6|1943.8|1944.6|1943.8|1944|1943.4|2292
1636099820000|2021-11-05 08:10:20|1944.8|1943.6|1944|1943.2|1946.2|1946|1944|1943.2|9082
1636099830000|2021-11-05 08:10:30|1943.8|1943|1943.2|1942.4|1944|1943.4|1942.8|1942.2|416
1636099840000|2021-11-05 08:10:40|1943.4|1942.6|1943.6|1943|1944|1943.2|1943.2|1942.6|3293
1636099850000|2021-11-05 08:10:50|1943.8|1943.2|1943.4|1942.8|1944.2|1943.2|1943.4|1942.8|1250
1636099860000|2021-11-05 08:11:00|1943.2|1942.6|1944|1943.2|1944.4|1943.8|1943|1942.4|1040
1636099870000|2021-11-05 08:11:10|1943.8|1943|1944|1943|1944|1943|1943.4|1942.6|2
1636099880000|2021-11-05 08:11:20|1944.2|1943.2|1944.4|1943.8|1944.6|1943.8|1943.8|1942.8|709
1636099890000|2021-11-05 08:11:30|1944.2|1943.6|1944.4|1943.8|1944.4|1943.8|1944.2|1943.6|0
1636099900000|2021-11-05 08:11:40|1944.6|1943.4|1943|1942.4|1944.6|1943.4|1942.6|1942|731
1636099910000|2021-11-05 08:11:50|1943.2|1942.2|1942.8|1942.2|1943.8|1943|1942.8|1942.2|4378
1636099920000|2021-11-05 08:12:00|1943|1942.4|1943.4|1942.8|1944|1943.4|1942.8|1942.2|2451
1636099930000|2021-11-05 08:12:10|1943.2|1942.6|1943.6|1943.2|1943.6|1943.2|1942.8|1942.2|1490
1636099940000|2021-11-05 08:12:20|1944|1943|1944|1943.4|1944.4|1944|1943.8|1942.8|3401
1636099950000|2021-11-05 08:12:30|1944.2|1943.6|1945|1944.4|1945.4|1944.6|1944.2|1943.4|2381
1636099960000|2021-11-05 08:12:40|1945.4|1944.6|1945.8|1945.2|1945.8|1945.2|1945|1944.6|1933
1636099970000|2021-11-05 08:12:50|1946|1945.4|1946.2|1945.8|1946.2|1945.8|1945.8|1945.2|1959
1636099980000|2021-11-05 08:13:00|1946|1945.6|1945.8|1945.6|1946.2|1945.6|1945.6|1945.4|2212
1636099990000|2021-11-05 08:13:10|1946.2|1945.8|1946.2|1945.8|1946.4|1946|1946|1945.6|164
1636100000000|2021-11-05 08:13:20|1946|1945.6|1945.4|1944.8|1946|1945.6|1944.8|1944.2|16579
1636100010000|2021-11-05 08:13:30|1945.2|1944.6|1944|1943.6|1945.2|1944.6|1944|1943.2|3278
1636100020000|2021-11-05 08:13:40|1943.8|1943.4|1944|1943.4|1945|1944.6|1943.4|1943|10915
1636100030000|2021-11-05 08:13:50|1943.8|1943.2|1943.8|1943.2|1944|1943.6|1943.4|1942.8|2661
1636100040000|2021-11-05 08:14:00|1944|1943.4|1943|1942.4|1944.2|1943.6|1942.6|1942.4|3545
1636100050000|2021-11-05 08:14:10|1943.2|1942.6|1943.4|1943|1943.8|1943|1942.2|1942|10229
1636100060000|2021-11-05 08:14:20|1943.8|1942.8|1944|1943.2|1944.6|1944|1943.6|1942.8|523
1636100070000|2021-11-05 08:14:30|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.2|1943|270
1636100080000|2021-11-05 08:14:40|1943.8|1943.4|1944|1943.2|1944.4|1943.8|1943.8|1943.2|114
1636100090000|2021-11-05 08:14:50|1943.8|1943.4|1944.4|1943.6|1944.6|1944|1943.8|1943.4|0
1636100100000|2021-11-05 08:15:00|1944.2|1943.2|1943.2|1942.8|1944.2|1943.2|1942.8|1942.2|3217
1636100110000|2021-11-05 08:15:10|1943|1942.6|1942.8|1942.2|1943.2|1942.6|1942.6|1942|400
1636100120000|2021-11-05 08:15:20|1942.6|1942|1942.8|1942.4|1942.8|1942.4|1942|1941.4|862
1636100130000|2021-11-05 08:15:30|1943.2|1942.6|1944|1943.6|1944|1943.6|1942.8|1942.4|2070
1636100140000|2021-11-05 08:15:40|1944.2|1943.8|1943|1942.6|1944.4|1943.8|1943|1942.6|4311
1636100150000|2021-11-05 08:15:50|1943.2|1942.8|1943.2|1942.6|1943.8|1943.2|1943.2|1942.4|1886
1636100160000|2021-11-05 08:16:00|1943.4|1942.8|1943.2|1942.6|1943.6|1942.8|1943.2|1942.6|0
1636100170000|2021-11-05 08:16:10|1943|1942.8|1942.6|1942.2|1943|1942.8|1942.6|1942.2|0
1636100180000|2021-11-05 08:16:20|1942.8|1942|1944.2|1943.6|1944.8|1944.4|1942.8|1942|2976
1636100190000|2021-11-05 08:16:30|1944|1943.4|1944.2|1943.6|1944.2|1944|1943.4|1943|2403
1636100200000|2021-11-05 08:16:40|1944.4|1943.8|1945.2|1944.6|1945.4|1945|1944.4|1943.8|2612
1636100210000|2021-11-05 08:16:50|1945.4|1944.8|1946.2|1945.6|1946.8|1946.2|1945.4|1944.8|5588
1636100220000|2021-11-05 08:17:00|1946|1945.8|1944.8|1944.2|1946|1945.8|1944.4|1944|4546
1636100230000|2021-11-05 08:17:10|1944.6|1944.4|1944.6|1944|1944.8|1944.4|1944.2|1943.6|2638
1636100240000|2021-11-05 08:17:20|1944.4|1944.2|1945.2|1944.8|1945.4|1944.8|1944.4|1944|2265
1636100250000|2021-11-05 08:17:30|1945.4|1944.4|1945.4|1944.8|1945.8|1945.4|1945|1944.4|9057
1636100260000|2021-11-05 08:17:40|1945.2|1945|1945.4|1944.8|1945.6|1945|1945.2|1944.8|650
1636100270000|2021-11-05 08:17:50|1945.6|1945|1945.8|1945.4|1946|1945.6|1945.4|1944.8|762
1636100280000|2021-11-05 08:18:00|1946|1945.6|1946.6|1946|1946.6|1946|1946|1945.6|2573
1636100290000|2021-11-05 08:18:10|1946.8|1946.2|1946.2|1945.6|1946.8|1946.4|1946.2|1945.6|0
1636100300000|2021-11-05 08:18:20|1946|1945.4|1945.4|1944.8|1946|1945.4|1944.6|1944.2|10747
1636100310000|2021-11-05 08:18:30|1945.6|1945|1945.8|1945.4|1946|1945.6|1945.4|1945|2833
1636100320000|2021-11-05 08:18:40|1946|1945.6|1945.8|1945.2|1946.6|1946.2|1945.8|1945|1744
1636100330000|2021-11-05 08:18:50|1945.6|1945|1945.6|1945|1945.8|1945.6|1945.4|1945|1465
1636100340000|2021-11-05 08:19:00|1945.8|1945.2|1945|1944.8|1945.8|1945.4|1945|1944.6|1328
1636100350000|2021-11-05 08:19:10|1945.4|1944.6|1945.4|1945|1945.4|1945|1945.2|1944.6|136
1636100360000|2021-11-05 08:19:20|1945.6|1945.2|1945.6|1945|1945.6|1945.4|1945.4|1944.8|259
1636100370000|2021-11-05 08:19:30|1945.4|1945.2|1945|1944.4|1945.6|1945.2|1944.8|1944.2|1662
1636100380000|2021-11-05 08:19:40|1945.2|1944.6|1944.8|1944.4|1945.2|1944.8|1944.8|1944.2|500
1636100390000|2021-11-05 08:19:50|1945|1944.6|1944|1943.6|1945.4|1944.8|1943.6|1943.2|5438
1636100400000|2021-11-05 08:20:00|1943.8|1943.4|1944.6|1944|1944.6|1944.2|1943.8|1943.4|1276
1636100410000|2021-11-05 08:20:10|1944.4|1943.8|1944.8|1944.2|1944.8|1944.4|1944.4|1943.8|2505
1636100420000|2021-11-05 08:20:20|1944.6|1944|1943.6|1943.2|1944.6|1944.2|1943.6|1943.2|516
1636100430000|2021-11-05 08:20:30|1943.8|1943.4|1943|1942.6|1943.8|1943.4|1943|1942.4|6082
1636100440000|2021-11-05 08:20:40|1943.2|1942.8|1942.8|1942.2|1943.6|1943.2|1942.4|1942|3099
1636100450000|2021-11-05 08:20:50|1943|1942.6|1943|1942.6|1943.2|1942.8|1942.6|1942.2|2383
1636100460000|2021-11-05 08:21:00|1943.2|1942.8|1944.4|1943.8|1944.4|1943.8|1943|1942.6|12660
1636100470000|2021-11-05 08:21:10|1944.2|1943.6|1943.6|1943.2|1944.2|1943.6|1943.2|1942.6|5386
1636100480000|2021-11-05 08:21:20|1943.8|1943|1943.4|1943|1944|1943.6|1943.4|1943|0
1636100490000|2021-11-05 08:21:30|1943.2|1943.2|1942.6|1942.2|1943.6|1943.2|1942.6|1942.2|760
1636100500000|2021-11-05 08:21:40|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.4|1942.2|1392
1636100510000|2021-11-05 08:21:50|1943|1942.4|1943.4|1942.8|1943.4|1943|1942.6|1942.2|539
1636100520000|2021-11-05 08:22:00|1943.2|1942.6|1942.2|1941.6|1943.2|1942.6|1941.8|1941.4|7345
1636100530000|2021-11-05 08:22:10|1942|1941.4|1942.6|1942.2|1942.6|1942.2|1941.4|1941|937
1636100540000|2021-11-05 08:22:20|1942.4|1942|1942.2|1941.8|1942.4|1942|1942|1941.6|536
1636100550000|2021-11-05 08:22:30|1942|1941.6|1941.2|1940.6|1942|1941.6|1941|1940.6|7192
1636100560000|2021-11-05 08:22:40|1941.4|1940.8|1942|1941.6|1942|1941.6|1941.4|1940.8|491
1636100570000|2021-11-05 08:22:50|1941.8|1941.4|1941.6|1941.2|1942|1941.6|1941.6|1941|702
1636100580000|2021-11-05 08:23:00|1941.8|1941|1942.2|1942|1942.4|1942|1941.8|1941|123
1636100590000|2021-11-05 08:23:10|1942.4|1941.8|1942.2|1941.8|1942.6|1942|1942.2|1941.6|237
1636100600000|2021-11-05 08:23:20|1942.4|1942|1942.4|1942|1942.8|1942.4|1942.4|1942|1062
1636100610000|2021-11-05 08:23:30|1942.6|1942.2|1943.2|1942.6|1943.2|1943|1942.4|1942|6269
1636100620000|2021-11-05 08:23:40|1943|1942.4|1942.2|1941.8|1943|1942.4|1942|1941.6|1549
1636100630000|2021-11-05 08:23:50|1942.4|1941.6|1942.8|1942|1942.8|1942.2|1942.2|1941.6|588
1636100640000|2021-11-05 08:24:00|1942.6|1942.2|1944.2|1943.8|1944.2|1943.8|1942.6|1942.2|4954
1636100650000|2021-11-05 08:24:10|1944.4|1944|1945|1944.6|1945|1944.6|1944.2|1943.8|1308
1636100660000|2021-11-05 08:24:20|1944.8|1944.4|1944.6|1944|1945|1944.8|1944.2|1943.8|1278
1636100670000|2021-11-05 08:24:30|1944.4|1943.8|1944|1943.6|1944.4|1944.2|1943.4|1943.2|7574
1636100680000|2021-11-05 08:24:40|1943.8|1943.4|1945|1944.6|1945|1944.6|1943.8|1943.4|789
1636100690000|2021-11-05 08:24:50|1944.8|1944.4|1944.8|1944.4|1945|1944.6|1944.4|1944|865
1636100700000|2021-11-05 08:25:00|1945|1944.2|1945|1944.6|1945|1944.6|1944.6|1944|0
1636100710000|2021-11-05 08:25:10|1944.8|1944.4|1944.8|1944.4|1945|1944.4|1944.6|1944.2|1725
1636100720000|2021-11-05 08:25:20|1944.6|1944.2|1943.2|1942.8|1944.8|1944.2|1943.2|1942.6|7386
1636100730000|2021-11-05 08:25:30|1942.8|1943|1943.2|1942.6|1943.2|1943|1942.4|1942|1504
1636100740000|2021-11-05 08:25:40|1943|1942.4|1943.2|1942.8|1943.2|1942.8|1942.4|1942|2064
1636100750000|2021-11-05 08:25:50|1943.4|1943|1943.8|1943.4|1944|1943.6|1943.4|1943|338
1636100760000|2021-11-05 08:26:00|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.2|1942.8|332
1636100770000|2021-11-05 08:26:10|1944|1943.6|1944|1943.6|1944.6|1944.2|1943.8|1943.6|5497
1636100780000|2021-11-05 08:26:20|1944.2|1943.8|1945.2|1944.8|1945.6|1945|1944.2|1943.8|3288
1636100790000|2021-11-05 08:26:30|1945|1944.6|1943.8|1943.2|1945|1944.6|1943.8|1943.2|2601
1636100800000|2021-11-05 08:26:40|1944|1943.4|1944.2|1943.8|1944.4|1944|1944|1943.4|900
1636100810000|2021-11-05 08:26:50|1944|1943.6|1944|1943.6|1944|1943.8|1943.6|1943.2|405
1636100820000|2021-11-05 08:27:00|1944.2|1943.8|1944.2|1943.6|1944.2|1943.8|1944.2|1943.6|0
1636100830000|2021-11-05 08:27:10|1944|1943.8|1943.4|1943.2|1944|1943.8|1943|1942.6|5719
1636100840000|2021-11-05 08:27:20|1943.2|1943|1943.2|1942.8|1943.4|1943.2|1943.2|1942.8|642
1636100850000|2021-11-05 08:27:30|1944|1943.8|1943.4|1942.8|1944|1943.8|1942.8|1942.6|7427
1636100860000|2021-11-05 08:27:40|1943.2|1942.6|1942.8|1942.6|1943.2|1942.6|1942.6|1942.2|5512
1636100870000|2021-11-05 08:27:50|1943|1942.4|1942.4|1941.6|1943|1942.4|1942|1941.6|9338
1636100880000|2021-11-05 08:28:00|1942.2|1941.4|1942.4|1942|1942.4|1942|1941.4|1941|3328
1636100890000|2021-11-05 08:28:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942|2182
1636100900000|2021-11-05 08:28:20|1942.4|1942|1942.2|1941.8|1942.6|1942.2|1942.2|1941.6|658
1636100910000|2021-11-05 08:28:30|1942|1941.6|1942.2|1942|1942.2|1942|1942|1941.6|0
1636100920000|2021-11-05 08:28:40|1942.4|1942.2|1942.6|1942|1943.2|1943|1942.2|1941.8|3807
1636100930000|2021-11-05 08:28:50|1942.8|1942.2|1943.4|1943|1943.4|1943|1942.8|1942.2|206
1636100940000|2021-11-05 08:29:00|1943.6|1942.8|1943|1942.4|1944|1943.6|1943|1942.4|1950
1636100950000|2021-11-05 08:29:10|1943.2|1942.6|1943.6|1943.2|1943.8|1943.2|1942.8|1942.2|400
1636100960000|2021-11-05 08:29:20|1943.8|1943.4|1944.2|1943.8|1944.4|1943.8|1943.8|1943.4|1076
1636100970000|2021-11-05 08:29:30|1944|1943.6|1943.2|1942.6|1944.2|1943.8|1942.8|1942.4|2144
1636100980000|2021-11-05 08:29:40|1943.4|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.6|153
1636100990000|2021-11-05 08:29:50|1943|1942.6|1942.6|1942|1943|1942.6|1942.4|1942|258
1636101000000|2021-11-05 08:30:00|1942.4|1941.8|1942.2|1941.8|1942.4|1941.8|1941.8|1941.2|1402
1636101010000|2021-11-05 08:30:10|1942|1941.6|1942|1941.6|1942.6|1942|1941.8|1941.4|1982
1636101020000|2021-11-05 08:30:20|1942.2|1941.8|1941.8|1941.4|1942.4|1942|1941.8|1941.4|5254
1636101030000|2021-11-05 08:30:30|1942|1941.6|1942|1941.6|1942|1941.8|1942|1941.6|0
1636101040000|2021-11-05 08:30:40|1942.4|1941.8|1942.6|1942.2|1942.6|1942.2|1942.2|1941.6|311
1636101050000|2021-11-05 08:30:50|1942.8|1942.4|1943.6|1943.2|1943.6|1943.2|1942.8|1942.4|657
1636101060000|2021-11-05 08:31:00|1943.8|1943|1943.8|1943.2|1943.8|1943.4|1943.2|1943|3345
1636101070000|2021-11-05 08:31:10|1943.6|1943|1943.4|1943.2|1943.8|1943.6|1943.4|1943|103
1636101080000|2021-11-05 08:31:20|1943.2|1943|1943.2|1942.6|1943.4|1943|1943|1942.6|600
1636101090000|2021-11-05 08:31:30|1943|1942.4|1943.2|1942.8|1943.2|1942.8|1942.8|1942.4|103
1636101100000|2021-11-05 08:31:40|1943.4|1943|1943.6|1943.2|1943.8|1943.6|1943.4|1943|2346
1636101110000|2021-11-05 08:31:50|1943.8|1943.4|1944.4|1944|1944.8|1944.4|1943.8|1943.4|5491
1636101120000|2021-11-05 08:32:00|1944.2|1943.8|1944|1943.6|1944.2|1944.2|1944|1943.6|1079
1636101130000|2021-11-05 08:32:10|1944.2|1943.8|1944.2|1943.6|1944.4|1944|1944.2|1943.6|183
1636101140000|2021-11-05 08:32:20|1944|1943.4|1943.6|1943.2|1944|1943.6|1943.2|1942.8|503
1636101150000|2021-11-05 08:32:30|1943.8|1943|1944.2|1943.6|1944.2|1943.8|1943.2|1942.8|1016
1636101160000|2021-11-05 08:32:40|1944|1943.4|1943.6|1942.8|1944.2|1943.6|1943.2|1942.8|2411
1636101170000|2021-11-05 08:32:50||1943||1943.4||1943.4||1943|0
1636101180000|2021-11-05 08:33:00|1943.8|1943.6|1944|1943.4|1944|1943.6|1943.6|1943.4|513
1636101190000|2021-11-05 08:33:10|1944.2|1943.6|1945|1944.6|1945|1944.6|1944.2|1943.6|10510
1636101200000|2021-11-05 08:33:20|1945.2|1944.8|1945.6|1945.2|1945.8|1945.4|1945.2|1944.8|4020
1636101210000|2021-11-05 08:33:30|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.6|1945.4|885
1636101220000|2021-11-05 08:33:40|1946.4|1946|1946.8|1946.4|1946.8|1946.4|1946.4|1946|343
1636101230000|2021-11-05 08:33:50|1947|1946.6|1947|1946.6|1947.2|1946.8|1947|1946.6|2398
1636101240000|2021-11-05 08:34:00|1947.2|1946.4|1946.8|1946.4|1947.2|1946.4|1946.6|1946.2|2467
1636101250000|2021-11-05 08:34:10|1946.6|1946.2|1946.2|1945.4|1946.6|1946.2|1946|1945.4|518
1636101260000|2021-11-05 08:34:20|1946|1945.6|1947.2|1946.8|1947.4|1946.8|1945.8|1945.6|12233
1636101270000|2021-11-05 08:34:30|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947.4|1946.8|0
1636101280000|2021-11-05 08:34:40|1948|1947.4|1948.2|1947.8|1948.2|1947.8|1948|1947.4|1569
1636101290000|2021-11-05 08:34:50||1948||1948||1948||1948|0
1636101300000|2021-11-05 08:35:00|1948.6|1948.2|1948.2|1947.8|1948.6|1948.2|1948|1947.6|11554
1636101310000|2021-11-05 08:35:10|1948.4|1948|1949|1948.6|1949.2|1948.8|1948.4|1947.8|8284
1636101320000|2021-11-05 08:35:20|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|0
1636101330000|2021-11-05 08:35:30|1949.2|1948.8|1950.6|1950|1950.6|1950.2|1949.2|1948.6|8016
1636101340000|2021-11-05 08:35:40|1950.8|1949.8|1950.4|1950|1950.8|1950.2|1950.4|1949.8|3408
1636101350000|2021-11-05 08:35:50|1950|1949.8|1948.2|1947.8|1950.4|1950|1948.2|1947.8|7021
1636101360000|2021-11-05 08:36:00|1948|1947.6|1948.2|1947.8|1948.6|1948.2|1948|1947.6|1753
1636101370000|2021-11-05 08:36:10|1948|1947.6|1948|1947.4|1948.4|1948|1948|1947.4|494
1636101380000|2021-11-05 08:36:20|1947.8|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.4|554
1636101390000|2021-11-05 08:36:30|1947.8|1947.4|1947.4|1947|1947.8|1947.4|1947.4|1947|1284
1636101400000|2021-11-05 08:36:40|1947.2|1946.8|1947|1946.6|1947.2|1946.8|1946.6|1946.2|903
1636101410000|2021-11-05 08:36:50|1947.2|1946.8|1947|1946.4|1947.2|1947|1946.8|1946.4|400
1636101420000|2021-11-05 08:37:00|1946.8|1946.6|1947.2|1946.8|1947.4|1947|1946.8|1946.6|237
1636101430000|2021-11-05 08:37:10|1947|1946.6|1946.4|1945.8|1947|1946.6|1946.2|1945.8|2537
1636101440000|2021-11-05 08:37:20||1946||1946||1946||1946|0
1636101450000|2021-11-05 08:37:30|1946.6|1946.2|1946.6|1946.2|1947|1946.6|1946.6|1946.2|1801
1636101460000|2021-11-05 08:37:40|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.2|1945.8|3470
1636101470000|2021-11-05 08:37:50|1946.8|1946.4|1946.6|1946|1946.8|1946.6|1946.4|1946|4531
1636101490000|2021-11-05 08:38:10|1946.4|1945.8|1946.2|1945.6|1946.4|1945.8|1945.2|1945|15997
1636101500000|2021-11-05 08:38:20|1946.4|1945.8|1946.4|1946|1946.4|1946|1946.4|1945.8|0
1636101510000|2021-11-05 08:38:30|1946.6|1946.2|1947.2|1946.8|1947.4|1947.2|1946.4|1946.2|3632
1636101520000|2021-11-05 08:38:40|1947.4|1946.6|1947.4|1946.8|1947.4|1947|1947.4|1946.6|677
1636101530000|2021-11-05 08:38:50|1947.6|1947|1947.6|1947.2|1947.6|1947.2|1947.4|1947|2400
1636101540000|2021-11-05 08:39:00|1947.4|1947|1948|1947.6|1948.4|1948|1947.2|1947|2986
1636101550000|2021-11-05 08:39:10|1947.8|1947.4|1947.4|1947|1947.8|1947.4|1947.2|1946.8|2065
1636101560000|2021-11-05 08:39:20|1947.2|1946.8|1946.6|1946.4|1947.2|1946.8|1946.6|1946|427
1636101570000|2021-11-05 08:39:30|1946.4|1946.2|1947|1946.2|1947|1946.2|1946.4|1945.6|1003
1636101580000|2021-11-05 08:39:40|1946.8|1946.4|1946.6|1946|1946.8|1946.6|1946.4|1946|503
1636101590000|2021-11-05 08:39:50|1946.4|1945.8|1946.6|1946|1946.8|1946.6|1946.2|1945.8|2138
1636101600000|2021-11-05 08:40:00|1946.8|1946.2|1946|1945.6|1947|1946.4|1946|1945.6|390
1636101610000|2021-11-05 08:40:10|1946.2|1945.8|1946.4|1946|1946.4|1946.2|1946|1945.8|303
1636101620000|2021-11-05 08:40:20|1946.6|1946.2|1946.2|1945.8|1946.8|1946.4|1946|1945.8|877
1636101630000|2021-11-05 08:40:30|1946|1946|1946.6|1946.2|1946.6|1946.2|1946|1946|322
1636101640000|2021-11-05 08:40:40|1946.8|1946.4|1947.4|1946.8|1947.6|1947.2|1946.8|1946.4|2355
1636101650000|2021-11-05 08:40:50|1946.8|1946.6|1947.4|1947|1947.4|1947|1946.8|1946.6|923
1636101660000|2021-11-05 08:41:00|1947.6|1947.2|1947.4|1947|1947.8|1947.4|1947.4|1947|1719
1636101670000|2021-11-05 08:41:10|1947.6||1947.6||1947.6||1947.4||0
1636101680000|2021-11-05 08:41:20|1947.4|1947.2|1947|1946.4|1947.6|1947.2|1946.4|1946|2391
1636101690000|2021-11-05 08:41:30|1946.8|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.6|503
1636101700000|2021-11-05 08:41:40|1946.8|1946.4|1947.6|1947.2|1947.8|1947.2|1946.6|1946.4|743
1636101710000|2021-11-05 08:41:50|1947.8|1947.4|1947.6|1947.2|1948.2|1947.6|1947.6|1947.2|1950
1636101720000|2021-11-05 08:42:00|1947.4|1947|1947.8|1947.4|1948|1947.6|1947.4|1947|1286
1636101730000|2021-11-05 08:42:10|1948|1947.6|1948.4|1948|1948.4|1948|1948|1947.6|6743
1636101740000|2021-11-05 08:42:20|1948.2|1948.2|1949.2|1948.8|1949.2|1948.8|1948|1947.8|1440
1636101750000|2021-11-05 08:42:30|1949.4|1948.6|1949.4|1948.8|1949.4|1949|1949.4|1948.6|940
1636101760000|2021-11-05 08:42:40|1949.2|1948.6|1949.2|1948.8|1949.4|1949|1949|1948.6|7
1636101770000|2021-11-05 08:42:50|1949||1949||1949||1949||0
1636101780000|2021-11-05 08:43:00|1949.2|1949|1950|1949.6|1950|1949.6|1949|1948.8|4940
1636101790000|2021-11-05 08:43:10|1949.8|1949.8|1949.6|1949|1950|1949.8|1949.4|1949|1317
1636101800000|2021-11-05 08:43:20|1949.4|1948.8|1949|1948.4|1949.4|1948.8|1948.8|1948.4|1496
1636101810000|2021-11-05 08:43:30|1949.2|1948.6|1949.2|1948.8|1949.2|1948.8|1949.2|1948.6|0
1636101820000|2021-11-05 08:43:40|1949.4|1949|1950.2|1949.8|1950.6|1950.2|1949.4|1949|17691
1636101830000|2021-11-05 08:43:50|1950.4|1950|1950.2|1949.8|1950.6|1950.2|1950|1949.8|2110
1636101840000|2021-11-05 08:44:00|1950.4|1950|1950.8|1950.6|1951.2|1951|1950.4|1950|4880
1636101850000|2021-11-05 08:44:10|1951|1950.8|1950.4|1950|1951.2|1950.8|1950.2|1949.8|8683
1636101860000|2021-11-05 08:44:20|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|1298
1636101870000|2021-11-05 08:44:30|1951|1950.6|1951|1950.8|1951.2|1950.8|1951|1950.6|103
1636101880000|2021-11-05 08:44:40|1950.8|1950.6|1951|1950.4|1951|1950.6|1950.6|1950.2|583
1636101900000|2021-11-05 08:45:00|1951.2|1950.6|1951.4|1951|1951.6|1951.2|1951.2|1950.6|1158
1636101910000|2021-11-05 08:45:10|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.2|1951.2|531
1636101920000|2021-11-05 08:45:20|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.2|1951|907
1636101930000|2021-11-05 08:45:30|1951.4|1951.2|1951.2|1950.6|1951.4|1951.2|1951.2|1950.4|461
1636101940000|2021-11-05 08:45:40|1950.6|1950.4|1950.8|1950.2|1951.2|1950.6|1950.4|1949.8|1768
1636101950000|2021-11-05 08:45:50|1950.6|1950.4|1951.2|1950.6|1951.2|1950.6|1950.6|1950.4|612
1636101960000|2021-11-05 08:46:00|1951|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950|920
1636101970000|2021-11-05 08:46:10|1951|1950.6|1950.6|1950.2|1951|1950.8|1950.6|1950.2|1462
1636101980000|2021-11-05 08:46:20|1950.4|1950|1950.4|1950|1950.6|1950.4|1950.4|1950|1064
1636101990000|2021-11-05 08:46:30|1950.2|1949.8|1949.6|1949.2|1950.2|1949.8|1949.6|1949.2|736
1636102000000|2021-11-05 08:46:40|1949.4|1949.4|1949.8|1949.2|1950|1949.6|1949|1948.8|2545
1636102010000|2021-11-05 08:46:50|1949.6|1949|1949.6|1949.2|1949.6|1949.4|1949|1948.8|1009
1636102020000|2021-11-05 08:47:00|1949.8|1949.4|1949.8|1949.2|1950|1949.6|1949.6|1949.2|6577
1636102030000|2021-11-05 08:47:10|1950|1949.4|1951|1950.4|1951|1950.6|1949.8|1949.2|110642
1636102040000|2021-11-05 08:47:20|1951.2|1950.6|1951|1950.6|1951.8|1951.4|1950.6|1950.2|12185
1636102050000|2021-11-05 08:47:30|1950.8|1950.4|1951|1950.4|1951|1950.6|1950.8|1950.4|0
1636102060000|2021-11-05 08:47:40|1950.8|1950.2|1950.4|1949.8|1950.8|1950.2|1950.2|1949.8|3176
1636102070000|2021-11-05 08:47:50|1950.6|1950|1950.4|1950|1950.6|1950.4|1950.2|1950|1879
1636102080000|2021-11-05 08:48:00|1950.2|1950.2|1949.6|1949.2|1950.4|1950.2|1949.4|1949|6036
1636102090000|2021-11-05 08:48:10|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.4|245
1636102100000|2021-11-05 08:48:20|1950|1949.6|1950.8|1950.4|1950.8|1950.4|1950|1949.4|5637
1636102110000|2021-11-05 08:48:30|1950.6|1950.2|1949.4|1949|1950.6|1950.2|1949.4|1949|4828
1636102120000|2021-11-05 08:48:40|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949|1948.8|1773
1636102130000|2021-11-05 08:48:50|1948.8|1948.6|1948.2|1947.6|1949.2|1948.6|1948|1947.6|4570
1636102140000|2021-11-05 08:49:00|1948|1947.8|1948.4|1948|1948.6|1948.4|1948|1947.8|4751
1636102150000|2021-11-05 08:49:10|1948.2|1947.8|1947.2|1947|1948.2|1947.8|1947.2|1946.8|5083
1636102160000|2021-11-05 08:49:20|1947.4|1947.2|1947.6|1947.2|1947.8|1947.2|1947.4|1947|445
1636102170000|2021-11-05 08:49:30|1947.4|1947|1946.8|1946.4|1947.6|1947.4|1946.8|1946.4|4962
1636102180000|2021-11-05 08:49:40|1947|1946.6|1947.2|1947|1947.4|1947.2|1946.8|1946.6|1669
1636102190000|2021-11-05 08:49:50|1947.4|1947.2|1947.6|1947.2|1947.8|1947.4|1947.4|1947.2|831
1636102200000|2021-11-05 08:50:00|1947.8|1947|1949.2|1948.8|1949.2|1948.8|1947.8|1947|4695
1636102210000|2021-11-05 08:50:10|1949|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.4|1118
1636102220000|2021-11-05 08:50:20|1948.8|1948.8|1949|1948.4|1949|1948.8|1948.8|1948.4|400
1636102230000|2021-11-05 08:50:30|1949.2|1948.6|1949.6|1949.2|1949.6|1949.2|1948.8|1948.4|3446
1636102240000|2021-11-05 08:50:40|1949.8|1949.4|1949.4|1949.2|1949.8|1949.6|1949.4|1949.2|1493
1636102250000|2021-11-05 08:50:50|1949.6|1949.4|1949.6|1949.2|1950.2|1949.8|1949.6|1949.2|2740
1636102260000|2021-11-05 08:51:00|1949.8|1949|1948.8|1948.4|1949.8|1949|1948.8|1948.4|13820
1636102270000|2021-11-05 08:51:10|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.4|778
1636102290000|2021-11-05 08:51:30|1949|1949|1949|1948.4|1949|1949|1948.8|1948.4|703
1636102300000|2021-11-05 08:51:40|1948.8||1948.8||1949||1948.8||0
1636102310000|2021-11-05 08:51:50|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1947.8|273
1636102320000|2021-11-05 08:52:00|1948.8|1948.6|1948.2|1947.8|1949|1948.6|1948|1947.6|103
1636102330000|2021-11-05 08:52:10|1948|1947.6|1947.8|1947.4|1948|1947.6|1947.6|1947.4|1311
1636102340000|2021-11-05 08:52:20|1948|1947.6|1947.8|1947.4|1948|1947.6|1947.8|1947.4|2538
1636102350000|2021-11-05 08:52:30|1948|1947.6|1947.8|1947.2|1948|1947.6|1947.4|1947.2|17721
1636102360000|2021-11-05 08:52:40|1948|1947.4|1948.2|1947.6|1948.2|1947.8|1948|1947.4|360
1636102370000|2021-11-05 08:52:50|1948.6|1947.8|1948.6|1948.2|1949|1948.6|1948.4|1947.8|3907
1636102380000|2021-11-05 08:53:00|1948.8|1948.4|1949|1948.8|1949.2|1949|1948.8|1948.4|551
1636102390000|2021-11-05 08:53:10|1948.8|1948.6|1948.8|1948.4|1948.8|1948.6|1948.4|1948|1251
1636102400000|2021-11-05 08:53:20|1948.6|1948.6|1948.8|1948.4|1948.8|1948.6|1948.6|1948.4|2030
1636102410000|2021-11-05 08:53:30|1948.4|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948|858
1636102420000|2021-11-05 08:53:40|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|3221
1636102430000|2021-11-05 08:53:50|1948.8|1948.4|1949.2|1948.6|1949.2|1948.8|1948.6|1948.2|12335
1636102440000|2021-11-05 08:54:00|1949|1948.4|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|2296
1636102450000|2021-11-05 08:54:10|1949|1949|1948.4|1948|1949.2|1949|1948.4|1948|2748
1636102460000|2021-11-05 08:54:20|1948.6|1948.2|1948.2|1948|1948.6|1948.2|1948.2|1947.8|1560
1636102470000|2021-11-05 08:54:30|1948.6|1948.2|1947.6|1947|1948.6|1948.2|1947.4|1946.8|1445
1636102480000|2021-11-05 08:54:40|1947.8|1947.2|1947.6|1947.2|1947.8|1947.4|1947.6|1947|200
1636102490000|2021-11-05 08:54:50|1947.8|1947.4|1947.6|1947.2|1948|1947.6|1947.4|1947|1289
1636102500000|2021-11-05 08:55:00|1947.8|1947.4|1949.2|1948.8|1949.2|1949|1947.8|1947.4|4791
1636102510000|2021-11-05 08:55:10|1949|1949|1949.2|1949|1949.6|1949.2|1949|1948.8|1619
1636102520000|2021-11-05 08:55:20|1949|1948.8|1948.4|1948|1949|1948.8|1948|1947.8|1618
1636102530000|2021-11-05 08:55:30|1948.2|1947.8|1948.2|1948|1948.2|1948|1948|1947.8|831
1636102540000|2021-11-05 08:55:40|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.4|1948.2|1792
1636102550000|2021-11-05 08:55:50|1948.4|1948.2|1948.2|1948|1948.6|1948.2|1948.2|1948|1738
1636102560000|2021-11-05 08:56:00|1948|1947.8|1947.2|1946.8|1948|1947.8|1947|1946.8|8775
1636102570000|2021-11-05 08:56:10|1947.4|1947|1947.4|1947|1948.2|1947.8|1947.4|1946.8|4705
1636102580000|2021-11-05 08:56:20|1947.6|1947.2|1948|1947.6|1948.2|1947.6|1947.6|1947.2|0
1636102590000|2021-11-05 08:56:30|1947.8|1947.4|1948.4|1948|1948.6|1948.2|1947.6|1947.4|1169
1636102600000|2021-11-05 08:56:40|1948.6||1948.4||1948.6||1948.4||0
1636102610000|2021-11-05 08:56:50|1948.2|1947.8|1947.8|1947.4|1948.2|1947.8|1947.6|1947.4|3183
1636102620000|2021-11-05 08:57:00|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947|294
1636102630000|2021-11-05 08:57:10|1947.4|1947|1948.2|1947.8|1948.4|1948.2|1947.2|1947|2771
1636102640000|2021-11-05 08:57:20|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|3469
1636102650000|2021-11-05 08:57:30|1948.8|1948.4|1948.4|1948|1948.8|1948.4|1948|1947.8|1307
1636102660000|2021-11-05 08:57:40|1948.6|1948.2|1949.2|1948.8|1949.2|1948.8|1948.4|1948|3111
1636102670000|2021-11-05 08:57:50|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1949|534
1636102680000|2021-11-05 08:58:00|1949.8|1949.4|1949.8|1949.6|1950|1949.8|1949.8|1949.2|3314
1636102690000|2021-11-05 08:58:10|1950|1949.4|1949.4|1949.2|1950|1949.4|1949|1948.8|2485
1636102700000|2021-11-05 08:58:20|1949|1949|1949|1948.8|1949.2|1949|1949|1948.8|4787
1636102710000|2021-11-05 08:58:30|1949.2|1948.6|1949.2|1948.8|1949.2|1949|1949.2|1948.6|1772
1636102720000|2021-11-05 08:58:40|1949|1948.6|1949.6|1949.2|1949.6|1949.2|1948.8|1948.4|2815
1636102730000|2021-11-05 08:58:50|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.2|1525
1636102740000|2021-11-05 08:59:00|1950|1949.6|1950.6|1950.2|1950.8|1950.4|1949.8|1949.6|1923
1636102750000|2021-11-05 08:59:10|1950.4|1950|1950.4|1950|1950.6|1950.2|1950.2|1950|1769
1636102760000|2021-11-05 08:59:20|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950.6|1950.2|712
1636102770000|2021-11-05 08:59:30|1951||1950.8||1951||1950.6||0
1636102780000|2021-11-05 08:59:40|1951|1950.6|1951.4|1951.2|1951.6|1951.2|1951|1950.6|10231
1636102790000|2021-11-05 08:59:50|1951.6|1951.4|1951.4|1951.2|1952|1951.6|1951.4|1951.2|3882
1636102800000|2021-11-05 09:00:00|1951.2|1951|1951.4|1951.2|1951.8|1951.4|1951.2|1951|3341
1636102810000|2021-11-05 09:00:10|1951.6|1951.4|1952.6|1952.2|1953|1952.8|1951.4|1951.4|11387
1636102820000|2021-11-05 09:00:20|1952.4|1952|1953|1952.4|1953|1952.4|1952.4|1952|8705
1636102830000|2021-11-05 09:00:30|1953.2|1952.6|1953.4|1952.8|1953.6|1953|1953|1952.6|3075
1636102840000|2021-11-05 09:00:40|1953.6|1953|1953.4|1953|1953.6|1953.2|1953.4|1952.8|202
1636102850000|2021-11-05 09:00:50|1953.2|1952.8|1952.8|1952.4|1953.2|1952.8|1952.2|1952|0
1636102860000|2021-11-05 09:01:00|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.4|1952|392
1636102870000|2021-11-05 09:01:10|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1953|1952.6|427
1636102880000|2021-11-05 09:01:20|1953.4|1953|1953.6|1953.2|1953.8|1953.6|1953.4|1953|806
1636102890000|2021-11-05 09:01:30|1953.4|1953|1953.4|1952.8|1953.4|1953|1953|1952.8|2597
1636102900000|2021-11-05 09:01:40|1953.6|1953|1953.6|1953|1953.6|1953.2|1953.6|1952.8|0
1636102910000|2021-11-05 09:01:50||1953.2||1953||1953.2||1953|258
1636102920000|2021-11-05 09:02:00|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.2|1953.2|300
1636102930000|2021-11-05 09:02:10|1953.4|1953|1953.8|1953.4|1953.8|1953.4|1953.4|1953|494
1636102940000|2021-11-05 09:02:20|1954|1953.6|1954|1953.6|1954|1953.8|1954|1953.6|2000
1636102950000|2021-11-05 09:02:30|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.6|1953.2|958
1636102960000|2021-11-05 09:02:40|1954.2|1953.6|1954.6|1954.2|1954.6|1954.2|1954.2|1953.6|1172
1636102970000|2021-11-05 09:02:50|1954.4|1954|1953.8|1953.6|1954.6|1954|1953.4|1953.2|5168
1636102980000|2021-11-05 09:03:00|1954|1953.2|1953.6|1953.2|1954|1953.4|1953.6|1953.2|462
1636102990000|2021-11-05 09:03:10|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.8|1953.4|0
1636103000000|2021-11-05 09:03:20|1954.2|1953.8|1954.2|1953.6|1954.2|1954|1954|1953.6|1338
1636103010000|2021-11-05 09:03:30|1954|1953.8|1953.4|1953|1954|1954|1953.4|1953|5413
1636103020000|2021-11-05 09:03:40|1953|1952.8|1953|1952.2|1953.2|1952.8|1952.6|1952.2|5600
1636103030000|2021-11-05 09:03:50|1952.8|1952.4|1952.8|1952.2|1952.8|1952.6|1952.6|1952.2|0
1636103040000|2021-11-05 09:04:00|1952.6|1952|1952.8|1952.4|1953|1952.6|1952.4|1951.8|2913
1636103050000|2021-11-05 09:04:10|1952.6|1952.2|1952.6|1952.2|1952.8|1952.2|1952.6|1952.2|764
1636103060000|2021-11-05 09:04:20|1952.8|1952.4|1953|1952.6|1953.2|1952.8|1952.6|1952.4|2089
1636103070000|2021-11-05 09:04:30|1952.8|1952.4|1952.6|1952.2|1952.8|1952.6|1952.4|1952.2|853
1636103080000|2021-11-05 09:04:40|1952.4|1952|1953.4|1952.8|1953.4|1952.8|1952.4|1952|8312
1636103090000|2021-11-05 09:04:50|1953.6|1953|1953.8|1953.2|1954|1953.6|1953.2|1953|2530
1636103100000|2021-11-05 09:05:00|1953.6|1953.4|1954|1953.4|1954|1953.4|1953.4|1953.4|637
1636103120000|2021-11-05 09:05:20|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.4|1953.2|391
1636103130000|2021-11-05 09:05:30|1954|1953.6|1954.2|1953.8|1954.6|1954.2|1954|1953.4|4233
1636103140000|2021-11-05 09:05:40|1954.4|1954|1954.4|1954|1954.4|1954|1954.4|1954|1836
1636103150000|2021-11-05 09:05:50|1954.6|1954.2|1953.8|1953.4|1954.6|1954.2|1953.4|1953|2442
1636103160000|2021-11-05 09:06:00|1953.6|1953.2|1953.6|1953.2|1953.6|1953.4|1953.4|1953|471
1636103170000|2021-11-05 09:06:10|1953.4|1953.4|1953.6|1953.2|1953.6|1953.4|1953.2|1952.8|11869
1636103180000|2021-11-05 09:06:20|1953.4|1953.4|1953.6|1953.2|1954|1953.6|1953.4|1953.2|1760
1636103190000|2021-11-05 09:06:30|1953.8|1953.4|1954|1953.4|1954|1953.8|1953.8|1953.4|1414
1636103200000|2021-11-05 09:06:40|1953.8|1953.6|1954|1953.4|1954|1953.6|1953.8|1953.4|769
1636103210000|2021-11-05 09:06:50|1954.2|1953.6|1954.6|1954.2|1954.6|1954.2|1954.2|1953.6|1443
1636103220000|2021-11-05 09:07:00|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|2172
1636103230000|2021-11-05 09:07:10|1954.6|1954.6|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|2435
1636103240000|2021-11-05 09:07:20|1955|1954.4|1955|1954.6|1955|1954.6|1955|1954.4|1807
1636103250000|2021-11-05 09:07:30|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.4|4466
1636103260000|2021-11-05 09:07:40|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.8|1954.6|11893
1636103270000|2021-11-05 09:07:50|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|0
1636103280000|2021-11-05 09:08:00|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.4|775
1636103290000|2021-11-05 09:08:10|1955|1954.6|1955.2|1954.8|1955.2|1955|1955|1954.6|381
1636103300000|2021-11-05 09:08:20|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|4383
1636103310000|2021-11-05 09:08:30|1955.6|1955.2|1956|1955.6|1956|1955.8|1955.6|1955.2|6344
1636103320000|2021-11-05 09:08:40|1955.8|1955.4|1955.2|1954.6|1955.8|1955.4|1955.2|1954.6|1102
1636103330000|2021-11-05 09:08:50|1955.4|1954.8|1955.4|1954.8|1955.4|1955|1955.2|1954.8|1195
1636103340000|2021-11-05 09:09:00|1955.2|1955|1955|1954.6|1955.2|1955|1954.8|1954.4|442
1636103350000|2021-11-05 09:09:10|1954.8|1954.8|1954.4|1953.8|1954.8|1954.8|1954|1953.8|3269
1636103370000|2021-11-05 09:09:30|1954.2|1954|1954|1953.6|1954.2|1954.2|1954|1953.4|1906
1636103380000|2021-11-05 09:09:40|1954.2|1953.8|1954.2|1954|1954.2|1954|1954.2|1953.8|600
1636103390000|2021-11-05 09:09:50||1953.8||1953.8||1953.8||1953.8|503
1636103400000|2021-11-05 09:10:00|1954|1953.6|1953.6|1953.2|1954|1953.6|1953.4|1953.2|144
1636103410000|2021-11-05 09:10:10|1953.8|1953.4|1954|1953.4|1954|1953.6|1953.8|1953.4|2420
1636103420000|2021-11-05 09:10:20|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|964
1636103430000|2021-11-05 09:10:30|1954.2|1953.8|1954.2|1954|1954.2|1954|1954.2|1953.8|2103
1636103440000|2021-11-05 09:10:40|1954|1953.8|1954.2|1954|1954.2|1954|1953.8|1953.6|3768
1636103450000|2021-11-05 09:10:50|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.8|1027
1636103460000|2021-11-05 09:11:00|1954||1954.2||1954.2||1954||0
1636103470000|2021-11-05 09:11:10|1954.4|1954|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|3096
1636103480000|2021-11-05 09:11:20|1954|1953.6|1953.6|1953.2|1954|1953.6|1953.6|1953.2|2896
1636103490000|2021-11-05 09:11:30|1953.4|1953|1952.4|1951.8|1953.4|1953|1952|1951.6|7401
1636103500000|2021-11-05 09:11:40|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1636103510000|2021-11-05 09:11:50|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|458
1636103520000|2021-11-05 09:12:00||1951.8||1952||1952.2||1951.8|0
1636103530000|2021-11-05 09:12:10|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952|357
1636103540000|2021-11-05 09:12:20|1952.6|1952.2|1952|1951.4|1952.6|1952.2|1951.8|1951.4|1082
1636103550000|2021-11-05 09:12:30|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|1356
1636103560000|2021-11-05 09:12:40|1951.8|1951.4|1951.4|1951|1951.8|1951.4|1951.4|1951|0
1636103570000|2021-11-05 09:12:50|1951.2|1950.8|1951|1950.6|1951.2|1951|1951|1950.6|2565
1636103580000|2021-11-05 09:13:00|1951.2|1950.8|1951.4|1950.8|1951.4|1951.2|1951.2|1950.8|454
1636103590000|2021-11-05 09:13:10|1951.2|1951|1951.2|1950.8|1951.2|1951.2|1950.8|1950.4|1084
1636103600000|2021-11-05 09:13:20|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|500
1636103610000|2021-11-05 09:13:30|1951.4|1951|1951.4|1951|1951.4|1951|1951.4|1951|103
1636103620000|2021-11-05 09:13:40|1951.6|1951.2|1951.4|1951|1951.6|1951.4|1951.4|1951|2367
1636103630000|2021-11-05 09:13:50|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|1384
1636103650000|2021-11-05 09:14:10||1951.4||1951.4||1951.4||1951.4|0
1636103660000|2021-11-05 09:14:20|1951.4|1951.2|1950.4|1950|1951.4|1951.2|1950.2|1950|3699
1636103670000|2021-11-05 09:14:30|1950.2|1949.8|1950|1949.6|1950.2|1949.8|1949.8|1949.6|1047
1636103680000|2021-11-05 09:14:40|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|841
1636103690000|2021-11-05 09:14:50|1949.4|1949|1949.2|1948.8|1949.6|1949.4|1949|1948.8|876
1636103700000|2021-11-05 09:15:00|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.6|0
1636103710000|2021-11-05 09:15:10|1949.4|1949|1949.4|1949|1949.6|1949.2|1949.2|1949|1197
1636103720000|2021-11-05 09:15:20|1949.6||1949.6||1949.6||1949.6||0
1636103730000|2021-11-05 09:15:30|1949.4|1948.8|1949.8|1949.2|1949.8|1949.6|1949|1948.8|812
1636103740000|2021-11-05 09:15:40|1949.6|1949.4|1949.8|1949.6|1950.2|1950|1949.6|1949.4|745
1636103750000|2021-11-05 09:15:50|1950|1949.4|1949.6|1949.2|1950|1949.4|1949.6|1949.2|681
1636103760000|2021-11-05 09:16:00|1949.4|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.8|1649
1636103770000|2021-11-05 09:16:10|1949|1948.6|1949|1948.8|1949|1948.8|1948.6|1948.4|7611
1636103780000|2021-11-05 09:16:20|1949.2|1949|1950|1949.6|1950|1949.8|1949.2|1948.8|7378
1636103790000|2021-11-05 09:16:30|1949.8|1949.4|1949.4|1949|1949.8|1949.4|1949.4|1948.8|2217
1636103800000|2021-11-05 09:16:40|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1636103810000|2021-11-05 09:16:50|1949.4|1949.4|1949|1948.6|1949.6|1949.4|1949|1948.6|2368
1636103820000|2021-11-05 09:17:00||1948.4||1948.6||1948.6||1948.4|0
1636103830000|2021-11-05 09:17:10|1949.2|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.8|670
1636103840000|2021-11-05 09:17:20|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1949|1948.6|635
1636103850000|2021-11-05 09:17:30|1949.2|1948.8|1949.4|1949.2|1949.4|1949.2|1949.2|1948.8|0
1636103860000|2021-11-05 09:17:40||1949||1949||1949||1949|0
1636103870000|2021-11-05 09:17:50|1949.2|1948.8|1949.4|1948.8|1949.4|1949|1949|1948.8|3049
1636103880000|2021-11-05 09:18:00|1949.2|1949|1949.6|1949|1949.6|1949.2|1949.2|1948.8|931
1636103890000|2021-11-05 09:18:10|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.8|1949.2|289
1636103900000|2021-11-05 09:18:20|1950|1949.6|1950|1949.4|1950|1949.8|1949.8|1949.4|1583
1636103910000|2021-11-05 09:18:30|1950.2|1949.6|1950.2|1949.6|1950.2|1950|1950|1949.6|1740
1636103920000|2021-11-05 09:18:40|1950.4|1949.8|1950.4|1950|1950.4|1950|1950.4|1949.8|1615
1636103930000|2021-11-05 09:18:50|1950.2|1949.8|1949.8|1949.4|1950.2|1949.8|1949.8|1949.4|668
1636103940000|2021-11-05 09:19:00|1949.6||1949.8||1949.8||1949.6||0
1636103950000|2021-11-05 09:19:10|1949.6|1949.2|1949.6|1949.2|1949.6|1949.4|1949.4|1949|3837
1636103960000|2021-11-05 09:19:20||1949||1949.2||1949.2||1949|0
1636103970000|2021-11-05 09:19:30|1949.4|1949|1949|1948.4|1949.4|1949|1948.6|1948.2|2300
1636103980000|2021-11-05 09:19:40|1948.8|1948.2|1948.4|1948|1949.4|1949|1948.4|1948|6221
1636103990000|2021-11-05 09:19:50|1948.2|1947.8|1948|1947.6|1948.4|1948|1948|1947.6|130
1636104000000|2021-11-05 09:20:00|1947.8|1947.4|1946.8|1946.2|1947.8|1947.4|1946.6|1946.2|1601
1636104010000|2021-11-05 09:20:10|1946.6|1946.4|1947.2|1946.6|1947.2|1946.8|1946.6|1946.4|83
1636104020000|2021-11-05 09:20:20|1947.4|1946.8|1946.8|1946.2|1947.6|1947.2|1946.8|1946.2|2339
1636104030000|2021-11-05 09:20:30|1946.6|1946.4|1946.8|1946.2|1946.8|1946.6|1946.4|1946|939
1636104040000|2021-11-05 09:20:40|1947|1946.4|1947.6|1947.4|1947.6|1947.4|1947|1946.4|2515
1636104050000|2021-11-05 09:20:50|1947.4|1947.2|1947.4|1947.2|1947.6|1947.2|1947.4|1947.2|530
1636104060000|2021-11-05 09:21:00|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|646
1636104070000|2021-11-05 09:21:10|1947.6||1947.8||1947.8||1947.6||0
1636104080000|2021-11-05 09:21:20|1948|1947.6|1947.4|1947.2|1948|1947.6|1947.4|1947.2|615
1636104090000|2021-11-05 09:21:30|1947.6|1947.4|1947.8|1947.4|1948|1947.6|1947.6|1947.4|969
1636104100000|2021-11-05 09:21:40|1948|1947.6|1949|1948.6|1949.2|1948.8|1948|1947.6|26877
1636104110000|2021-11-05 09:21:50|1949.2|1948.4|1948.6|1948.2|1949.2|1948.8|1948.4|1948.2|2824
1636104120000|2021-11-05 09:22:00|1948.8|1948.4|1949.2|1948.6|1949.2|1948.8|1948.8|1948.4|86
1636104130000|2021-11-05 09:22:10|1949|1948.4|1948.8|1948.4|1949|1948.4|1948.8|1948.4|623
1636104140000|2021-11-05 09:22:20|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|447
1636104150000|2021-11-05 09:22:30|1949.4|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.8|821
1636104160000|2021-11-05 09:22:40|1949.4|1949|1950|1949.6|1950|1949.6|1949.2|1949|4147
1636104170000|2021-11-05 09:22:50|1949.8|1949.4|1949.2|1948.8|1949.8|1949.4|1949.2|1948.8|799
1636104180000|2021-11-05 09:23:00|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.4|333
1636104190000|2021-11-05 09:23:10|1949.4|1949|1949|1948.6|1949.4|1949.2|1948.8|1948.6|1410
1636104200000|2021-11-05 09:23:20|1949.2|1948.8|1949|1948.6|1949.4|1949|1949|1948.6|281
1636104210000|2021-11-05 09:23:30|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.6|248
1636104220000|2021-11-05 09:23:40|1949.2|1949|1949.4|1949|1949.6|1949.4|1949.2|1949|1535
1636104230000|2021-11-05 09:23:50|1949.6|1949.2|1949.6|1949.2|1949.8|1949.2|1949.6|1949.2|400
1636104240000|2021-11-05 09:24:00|1949.8|1949.4|1950|1949.6|1950|1949.8|1949.8|1949.4|400
1636104250000|2021-11-05 09:24:10|1950.2|1949.8|1949.6|1949.2|1950.6|1950.2|1949.6|1949.2|3368
1636104260000|2021-11-05 09:24:20|1949.8|1949.4|1950.2|1949.6|1950.2|1949.8|1949.8|1949.4|1155
1636104270000|2021-11-05 09:24:30|1950|1949.8|1950|1949.6|1950|1950|1950|1949.6|400
1636104280000|2021-11-05 09:24:40|1950.2||1950||1950.2||1950||0
1636104290000|2021-11-05 09:24:50|1950.2||1949.8||1950.2||1949.8||651
1636104310000|2021-11-05 09:25:10|1949.6|1949.4|1949|1948.6|1949.6|1949.4|1949|1948.6|12830
1636104320000|2021-11-05 09:25:20|1949.2|1948.8|1950.4|1950|1950.4|1950.2|1948.8|1948.4|22445
1636104330000|2021-11-05 09:25:30|1950.6|1950.2|1950.2|1950|1950.6|1950.4|1950.2|1950|3042
1636104340000|2021-11-05 09:25:40|1950|1949.8|1950|1949.6|1950|1949.8|1950|1949.4|913
1636104350000|2021-11-05 09:25:50|1950.2|1949.8|1950.2|1949.6|1950.4|1950|1950|1949.6|209
1636104360000|2021-11-05 09:26:00|1950.4|1949.8|1950.4|1950|1950.8|1950.6|1950.4|1949.8|1545
1636104370000|2021-11-05 09:26:10|1950.2|1949.8|1950.6|1950|1950.6|1950|1950|1949.6|1178
1636104380000|2021-11-05 09:26:20|1950.8|1950.2|1951|1950.6|1951.2|1950.8|1950.8|1950.2|926
1636104390000|2021-11-05 09:26:30|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|3674
1636104400000|2021-11-05 09:26:40|1951.6|1951.4|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|12702
1636104410000|2021-11-05 09:26:50|1951|1950.6|1950.8|1950.4|1951.2|1950.8|1950.8|1950.2|3400
1636104420000|2021-11-05 09:27:00|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950.4|1950.2|445
1636104430000|2021-11-05 09:27:10|1951|1950.6|1951.8|1951.6|1951.8|1951.6|1951|1950.6|1469
1636104440000|2021-11-05 09:27:20|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|408
1636104450000|2021-11-05 09:27:30|1951.4|1951|1951|1950.6|1951.4|1951|1950.6|1950.4|2923
1636104460000|2021-11-05 09:27:40|1951.2|1950.4|1951|1950.6|1951.4|1951.2|1950.8|1950.4|17356
1636104470000|2021-11-05 09:27:50|1950.8|1950.4|1950.2|1949.6|1950.8|1950.4|1950|1949.6|1419
1636104480000|2021-11-05 09:28:00|1950.4|1949.8|1951.4|1951|1951.4|1951|1950.2|1949.8|10323
1636104490000|2021-11-05 09:28:10|1951.6|1951.2|1952.2|1951.8|1952.2|1951.8|1951.4|1951.2|2172
1636104500000|2021-11-05 09:28:20|1952.4|1952|1952.4|1952|1952.4|1952|1952.2|1952|325
1636104510000|2021-11-05 09:28:30|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.6|1952|1318
1636104520000|2021-11-05 09:28:40|1953.2|1952.8|1953.2|1953|1953.2|1953|1953|1952.6|748
1636104530000|2021-11-05 09:28:50|1953.4|1953.2|1953.4|1953|1953.6|1953.2|1953|1952.8|2615
1636104540000|2021-11-05 09:29:00|1953.6|1953.2|1953.8|1953.6|1954|1953.6|1953.6|1953.2|893
1636104550000|2021-11-05 09:29:10|1954||1953.8||1954||1953.8||339
1636104560000|2021-11-05 09:29:20|1954|1953.8|1954.8|1954.4|1954.8|1954.4|1954|1953.6|11478
1636104570000|2021-11-05 09:29:30|1954.6|1954.2|1954.8|1954.2|1954.8|1954.4|1954.2|1954|1685
1636104580000|2021-11-05 09:29:40|1954.6|1954|1955|1954.6|1955.6|1955.2|1954.4|1954|15312
1636104590000|2021-11-05 09:29:50|1954.8|1954.8|1955|1954.4|1955|1954.8|1954.6|1954.4|3429
1636104600000|2021-11-05 09:30:00|1955.2|1955|1956.6|1956.2|1956.8|1956.4|1955.2|1955|12963
1636104610000|2021-11-05 09:30:10|1956.8|1956.4|1956.6|1956|1956.8|1956.6|1956.6|1956|2110
1636104620000|2021-11-05 09:30:20|1956.4|1956.2|1955.4|1955|1956.6|1956.4|1955.4|1955|7880
1636104630000|2021-11-05 09:30:30|1955.6|1955.2|1956.2|1955.6|1956.2|1955.6|1955.6|1955.2|491
1636104640000|2021-11-05 09:30:40|1956.4|1955.8|1956.4|1956|1956.4|1956|1956.4|1955.8|0
1636104650000|2021-11-05 09:30:50|1956.2|1956.2|1956.4|1956.2|1956.4|1956.2|1956.2|1956|503
1636104660000|2021-11-05 09:31:00|1956.2|1956|1956.6|1956.2|1957|1956.8|1956|1955.8|26892
1636104670000|2021-11-05 09:31:10|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.4|1956|1399
1636104680000|2021-11-05 09:31:20|1956.6|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|1062
1636104690000|2021-11-05 09:31:30|1956.6|1956.2|1956.2|1955.8|1956.6|1956.2|1956.2|1955.8|72
1636104700000|2021-11-05 09:31:40|1956.4|1956|1957|1956.6|1957.4|1957.2|1956.4|1956|24900
1636104710000|2021-11-05 09:31:50|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|923
1636104720000|2021-11-05 09:32:00|1957.4|1957|1957.8|1957.2|1957.8|1957.4|1957.4|1957|1600
1636104730000|2021-11-05 09:32:10|1957.6|1957|1958|1957.6|1958.4|1958|1957.4|1957|30523
1636104740000|2021-11-05 09:32:20|1957.8|1957.4|1958|1957.6|1958.4|1958|1957.8|1957.4|2585
1636104750000|2021-11-05 09:32:30|1957.8|1957.4|1957.2|1956.6|1957.8|1957.6|1957.2|1956.6|2978
1636104760000|2021-11-05 09:32:40|1957|1956.8|1957|1956.6|1957|1957|1956.6|1956.2|1617
1636104770000|2021-11-05 09:32:50|1956.8|1956.4|1957.4|1957|1957.4|1957|1956.8|1956.2|2487
1636104780000|2021-11-05 09:33:00|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.6|1957|0
1636104800000|2021-11-05 09:33:20|1957.4|1957|1956.4|1956|1957.4|1957.2|1956.4|1956|21136
1636104810000|2021-11-05 09:33:30|1956.6|1956.2|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|103
1636104820000|2021-11-05 09:33:40||1956||1956.2||1956.2||1956|0
1636104830000|2021-11-05 09:33:50|1956.4|1956|1956.2|1956|1956.4|1956.2|1956.2|1956|500
1636104840000|2021-11-05 09:34:00|1956.4||1956.2||1956.6||1956.2||0
1636104850000|2021-11-05 09:34:10|1956|1955.8|1955.8|1955.4|1956|1955.8|1955.6|1955.4|1941
1636104860000|2021-11-05 09:34:20|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|737
1636104870000|2021-11-05 09:34:30|1955.8|1955.2|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|103
1636104880000|2021-11-05 09:34:40|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|988
1636104890000|2021-11-05 09:34:50|1956.4|1956|1956.2|1955.8|1956.4|1956|1956|1955.6|2713
1636104900000|2021-11-05 09:35:00|1956.4|1956|1956.2|1955.8|1956.4|1956|1956|1955.8|0
1636104910000|2021-11-05 09:35:10|1956|1955.6|1956.8|1956.4|1956.8|1956.4|1955.8|1955.6|3982
1636104920000|2021-11-05 09:35:20|1957|1956.2|1957|1956.6|1957|1956.6|1956.6|1956.2|226
1636104930000|2021-11-05 09:35:30|1956.8|1956.4|1956.8|1956.4|1957.2|1956.8|1956.6|1956|3155
1636104940000|2021-11-05 09:35:40|1957|1956.6|1957|1956.4|1957.2|1956.8|1956.6|1956.4|2556
1636104950000|2021-11-05 09:35:50||1956.2||1956.4||1956.6||1956.2|0
1636104960000|2021-11-05 09:36:00|1956.8|1956.6|1956.4|1956|1956.8|1956.6|1956.2|1955.8|1361
1636104970000|2021-11-05 09:36:10|1956.6|1956.2|1957.2|1956.8|1957.2|1956.8|1956.6|1956|3098
1636104980000|2021-11-05 09:36:20|1957|1956.6|1956.6|1956.2|1957.2|1956.6|1956.6|1956|600
1636104990000|2021-11-05 09:36:30||1956||1956||1956.2||1956|0
1636105000000|2021-11-05 09:36:40|1956.4|1956.2|1957|1956.6|1957|1956.6|1956.2|1956.2|3267
1636105010000|2021-11-05 09:36:50|1957.2||1957||1957.2||1957||670
1636105020000|2021-11-05 09:37:00|1957.2|1956.8|1957.2|1956.6|1957.4|1957|1957.2|1956.6|739
1636105030000|2021-11-05 09:37:10|1957|1956.4|1956.8|1956.4|1957|1956.6|1956.2|1955.8|5912
1636105040000|2021-11-05 09:37:20|1956.6|1956.6|1956.6|1956.2|1956.6|1956.6|1956.4|1956.2|260
1636105050000|2021-11-05 09:37:30|1956.8||1956.8||1956.8||1956.8||0
1636105060000|2021-11-05 09:37:40|1957|1956.4|1957|1956.8|1957.4|1956.8|1957|1956.4|690
1636105070000|2021-11-05 09:37:50||1956.6||1956.6||1956.8||1956.6|603
1636105080000|2021-11-05 09:38:00|1957.2|1957|1957.4|1957|1957.6|1957.4|1957.2|1957|548
1636105090000|2021-11-05 09:38:10|1957.6|1957.2|1957.4|1957.2|1957.8|1957.4|1957.4|1957.2|2464
1636105100000|2021-11-05 09:38:20|1957.2|1957|1957.8|1957.2|1957.8|1957.2|1957.2|1957|2722
1636105110000|2021-11-05 09:38:30|1957.6|1957.4|1957.6|1957.2|1957.6|1957.6|1957.6|1957.2|1224
1636105130000|2021-11-05 09:38:50|1957.4|1957|1957|1956.6|1957.4|1957|1957|1956.4|1693
1636105140000|2021-11-05 09:39:00|1957.2|1956.8|1957.2|1956.6|1957.2|1956.8|1956.8|1956.2|2391
1636105150000|2021-11-05 09:39:10|1957.4|1956.8|1957|1956.6|1957.4|1957|1957|1956.6|1341
1636105160000|2021-11-05 09:39:20|1956.8|1956.2|1957|1956.6|1957.2|1956.6|1956.6|1956.2|804
1636105170000|2021-11-05 09:39:30|1957.2|1956.4|1956.4|1956|1957.2|1956.4|1956.4|1956|506
1636105180000|2021-11-05 09:39:40|1956.2|1955.8|1956|1955.6|1956.2|1955.8|1955.6|1955.2|1805
1636105190000|2021-11-05 09:39:50|1956.2|1955.8|1956.2|1955.6|1956.4|1956|1956.2|1955.6|103
1636105200000|2021-11-05 09:40:00|1956|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1636105210000|2021-11-05 09:40:10|1956|1955.2|1955.4|1955|1956|1955.2|1955.4|1955|103
1636105220000|2021-11-05 09:40:20|1955.2|1954.8|1955.8|1955.4|1956|1955.6|1955.2|1954.8|753
1636105230000|2021-11-05 09:40:30||1955.2||1955.4||1955.4||1955|0
1636105240000|2021-11-05 09:40:40|1955.6|1955.2|1955.2|1954.8|1955.6|1955.4|1955.2|1954.8|704
1636105250000|2021-11-05 09:40:50|1955.4|1955|1955.6|1955.4|1955.6|1955.4|1955.4|1955|1500
1636105260000|2021-11-05 09:41:00|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|103
1636105270000|2021-11-05 09:41:10|1955.4|1955|1955.6|1955.2|1955.6|1955.4|1955.4|1954.8|103
1636105280000|2021-11-05 09:41:20|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|890
1636105290000|2021-11-05 09:41:30|1955|1954.6|1955|1954.8|1955.2|1955|1955|1954.6|500
1636105300000|2021-11-05 09:41:40|1955.4|1955|1955.2|1954.8|1955.4|1955|1955|1954.8|979
1636105310000|2021-11-05 09:41:50|1955.4|1955|1955.4|1955|1955.6|1955.4|1955.2|1954.8|2340
1636105320000|2021-11-05 09:42:00|1955.6|1955.2|1955.8|1955.6|1956|1955.8|1955.6|1955.2|2056
1636105330000|2021-11-05 09:42:10|1955.6|1955.4|1955.6|1955|1955.6|1955.4|1955.6|1955|1059
1636105340000|2021-11-05 09:42:20|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|1300
1636105350000|2021-11-05 09:42:30|1955.8|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.4|214
1636105360000|2021-11-05 09:42:40|1956.4|1955.6|1956.6|1956.2|1956.6|1956.2|1956.4|1955.6|1590
1636105370000|2021-11-05 09:42:50|1956.8|1956.4|1957|1956.6|1957.4|1957.2|1956.8|1956.4|3973
1636105380000|2021-11-05 09:43:00|1957.2|1956.4|1957.2|1956.8|1957.2|1956.8|1957.2|1956.4|1577
1636105390000|2021-11-05 09:43:10|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.4|500
1636105400000|2021-11-05 09:43:20|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.6|740
1636105410000|2021-11-05 09:43:30|1957.2|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|973
1636105420000|2021-11-05 09:43:40|1957.2|1956.4|1957|1956.6|1957.4|1957|1957|1956.4|170
1636105430000|2021-11-05 09:43:50|1957.2|1956.8|1957.6|1957|1957.6|1957|1957.2|1956.8|0
1636105440000|2021-11-05 09:44:00|1957.8|1957.2|1957.4|1956.8|1957.8|1957.4|1957.4|1956.8|130
1636105450000|2021-11-05 09:44:10|1957.2|1957|1957|1956.8|1957.2|1957|1956.8|1956.4|407
1636105460000|2021-11-05 09:44:20|1957.2|1956.6|1956.8|1956.4|1957.2|1956.6|1956.8|1956.4|646
1636105470000|2021-11-05 09:44:30|1957|1956.6|1957.4|1956.8|1957.6|1957.2|1957|1956.6|349
1636105480000|2021-11-05 09:44:40|1957.6|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1636105490000|2021-11-05 09:44:50|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1957|1956.6|173
1636105510000|2021-11-05 09:45:10|1956.8|1956.8|1957.6|1957.2|1957.6|1957.4|1956.8|1956.8|2070
1636105520000|2021-11-05 09:45:20|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.4|1957|0
1636105530000|2021-11-05 09:45:30|1957.2|1956.8|1956.8|1956.4|1957.2|1956.8|1956.8|1956.4|211
1636105540000|2021-11-05 09:45:40|1957|1956.6|1956.8|1956.4|1957|1956.8|1956.8|1956.4|500
1636105550000|2021-11-05 09:45:50|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|1704
1636105560000|2021-11-05 09:46:00|1956.8|1956.4|1957|1956.6|1957|1956.8|1956.8|1956.4|0
1636105570000|2021-11-05 09:46:10|1956.8|1956.8|1957.2|1956.6|1957.2|1957|1956.8|1956.6|3182
1636105580000|2021-11-05 09:46:20|1957.4|1956.8|1957.2|1956.6|1957.4|1957|1957|1956.6|0
1636105590000|2021-11-05 09:46:30|1957|1956.4|1956.8|1956.4|1957|1956.4|1956.6|1956.2|1513
1636105600000|2021-11-05 09:46:40|1956.6|1956.2|1956.4|1955.8|1956.6|1956.2|1956.4|1955.8|704
1636105610000|2021-11-05 09:46:50|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|1044
1636105620000|2021-11-05 09:47:00|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.4|1955|3721
1636105630000|2021-11-05 09:47:10|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1954.8|1954.4|1114
1636105640000|2021-11-05 09:47:20|1954.8||1955||1955||1954.8||0
1636105650000|2021-11-05 09:47:30|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.6|1680
1636105660000|2021-11-05 09:47:40|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|1956
1636105670000|2021-11-05 09:47:50|1955.4|1955|1955.2|1955|1955.4|1955|1955.2|1955|0
1636105680000|2021-11-05 09:48:00|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|337
1636105690000|2021-11-05 09:48:10||1955||1955.2||1955.2||1955|0
1636105700000|2021-11-05 09:48:20|1955.4||1955.4||1955.4||1955.4||0
1636105710000|2021-11-05 09:48:30|1955.2|1955|1954.8|1954.4|1955.2|1955|1954.6|1954.4|4393
1636105720000|2021-11-05 09:48:40|1954.6|1954.6|1954.6|1954.4|1954.6|1954.6|1954.6|1954.2|5400
1636105730000|2021-11-05 09:48:50|1954.4|1954.2|1954.6|1954|1954.6|1954.4|1954.4|1954|2763
1636105740000|2021-11-05 09:49:00|1954.4|1954.2|1954.4|1954|1954.6|1954.2|1954.4|1954|0
1636105750000|2021-11-05 09:49:10|1954.6|1954.2|1955.2|1954.6|1955.2|1954.8|1954.4|1954.2|400
1636105760000|2021-11-05 09:49:20|1955||1954.8||1955||1954.8||0
1636105770000|2021-11-05 09:49:30|1955|1954.8|1955.8|1955.4|1955.8|1955.4|1955|1954.8|1136
1636105780000|2021-11-05 09:49:40|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|2368
1636105790000|2021-11-05 09:49:50|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955|0
1636105800000|2021-11-05 09:50:00|1955.4|1955|1955.4|1955|1955.4|1955|1955.2|1954.8|968
1636105810000|2021-11-05 09:50:10|1955.2|1954.8|1955.6|1955|1955.6|1955|1954.8|1954.6|1850
1636105820000|2021-11-05 09:50:20|1955.8|1955.2|1956.4|1955.8|1956.4|1955.8|1955.8|1955.2|0
1636105830000|2021-11-05 09:50:30|1956.6|1956|1955.2|1954.6|1956.6|1956.2|1955.2|1954.6|8565
1636105840000|2021-11-05 09:50:40||1954.8||1955||1955||1954.8|214
1636105850000|2021-11-05 09:50:50|1955.4|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|178
1636105860000|2021-11-05 09:51:00||1955.6||1955.6||1955.6||1955.6|0
1636105870000|2021-11-05 09:51:10|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|574
1636105880000|2021-11-05 09:51:20|1956|1955.6|1956.4|1955.8|1956.4|1955.8|1955.8|1955.6|2472
1636105890000|2021-11-05 09:51:30|1956.2|1955.6|1956.2|1955.8|1956.4|1955.8|1956|1955.6|0
1636105900000|2021-11-05 09:51:40|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|0
1636105910000|2021-11-05 09:51:50|1956.2|1955.8|1955.6|1955.2|1956.2|1955.8|1955.6|1955.2|3285
1636105920000|2021-11-05 09:52:00|1955.4|1955|1955.8|1955.2|1955.8|1955.4|1955.4|1955|895
1636105940000|2021-11-05 09:52:20|1955.6|1955.4|1955.4|1955|1955.6|1955.4|1955.4|1955|105
1636105950000|2021-11-05 09:52:30|1955.6|1955.2|1956|1955.6|1956|1955.8|1955.6|1955|1752
1636105960000|2021-11-05 09:52:40|1955.8|1955.4|1956.4|1956|1956.6|1956.4|1955.8|1955.4|2573
1636105970000|2021-11-05 09:52:50|1956|1956.2|1956.4|1955.8|1956.4|1956.2|1956|1955.8|4537
1636105980000|2021-11-05 09:53:00|1956.2|1955.6|1955.8|1955.4|1956.2|1955.6|1955.6|1955.2|763
1636105990000|2021-11-05 09:53:10|1955.4|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955|275
1636106000000|2021-11-05 09:53:20|1955.6|1955.2|1955.4|1955.2|1955.8|1955.2|1955.4|1955.2|500
1636106010000|2021-11-05 09:53:30|1955.6||1955.8||1955.8||1955.6||0
1636106020000|2021-11-05 09:53:40|1956|1955.4|1956.2|1955.8|1956.2|1956|1955.8|1955.4|567
1636106030000|2021-11-05 09:53:50|1956.4|1956|1956.6|1956.2|1956.6|1956.4|1956.2|1956|2646
1636106040000|2021-11-05 09:54:00|1956.4|1956|1956.2|1955.6|1956.4|1956.2|1956.2|1955.6|450
1636106050000|2021-11-05 09:54:10|1956|1955.4|1955.8|1955.4|1956|1955.4|1955.4|1955|1676
1636106060000|2021-11-05 09:54:20|1955.6|1955.2|1956|1955.6|1956.2|1955.6|1955.4|1955.2|2516
1636106070000|2021-11-05 09:54:30|1956.2|1955.8|1956.4|1956|1956.6|1956.2|1956.2|1955.6|2351
1636106080000|2021-11-05 09:54:40|1956.6|1956.2|1956.4|1956.2|1956.6|1956.2|1956.4|1956|1449
1636106090000|2021-11-05 09:54:50|1956.6|1956|1956.6|1956.2|1956.6|1956.4|1956.6|1956|1718
1636106100000|2021-11-05 09:55:00|1956.8|1956.4|1957.2|1956.8|1957.2|1957|1956.8|1956.4|8044
1636106110000|2021-11-05 09:55:10|1957|1956.6|1956.8|1956.4|1957|1956.6|1956.8|1956.4|103
1636106120000|2021-11-05 09:55:20|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|3605
1636106130000|2021-11-05 09:55:30|1956.6|1956.2|1956.2|1955.8|1956.6|1956.2|1956.2|1955.8|1740
1636106140000|2021-11-05 09:55:40|1956.4|1956|1957|1956.6|1957|1956.6|1956.4|1956|661
1636106150000|2021-11-05 09:55:50||1956.8||1956.8||1956.8||1956.8|0
1636106160000|2021-11-05 09:56:00|1956.8|1956.4|1957.2|1956.8|1957.4|1957|1956.4|1956.2|6321
1636106170000|2021-11-05 09:56:10|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.4|1463
1636106180000|2021-11-05 09:56:20|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|1481
1636106190000|2021-11-05 09:56:30|1956.8|1956.4|1957|1956.8|1957.2|1956.8|1956.8|1956.4|0
1636106200000|2021-11-05 09:56:40|||||||||50
1636106210000|2021-11-05 09:56:50|1957.2|1957|1957.2|1957|1957.4|1957|1957.2|1957|716
1636106220000|2021-11-05 09:57:00|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|116
1636106230000|2021-11-05 09:57:10|1957.2|1956.8|1957.4|1956.8|1957.4|1956.8|1957|1956.6|354
1636106240000|2021-11-05 09:57:20||1957||1956.8||1957.2||1956.8|0
1636106250000|2021-11-05 09:57:30|1957.2|1957|1958|1957.6|1958|1957.6|1957.2|1957|2290
1636106260000|2021-11-05 09:57:40|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.8|1957.6|1833
1636106280000|2021-11-05 09:58:00|1958.2|1957.8|1958.4|1958|1958.6|1958|1958.2|1957.8|790
1636106310000|2021-11-05 09:58:30|1958.6|1958.2|1958.6|1958.2|1958.6|1958.4|1958.6|1958.2|1266
1636106320000|2021-11-05 09:58:40|1958.4|1958|1958|1957.8|1958.4|1958|1958|1957.8|4052
1636106330000|2021-11-05 09:58:50|1958.4|1958|1958.6|1958.2|1958.6|1958.2|1958.2|1958|2326
1636106340000|2021-11-05 09:59:00|1958.8|1958.4|1958.6|1958.2|1959|1958.6|1958.6|1958.2|1563
1636106350000|2021-11-05 09:59:10|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.8|1958.4|25
1636106360000|2021-11-05 09:59:20||1958.4||1958.4||1958.4||1958.4|0
1636106370000|2021-11-05 09:59:30|1959|1958.6|1962.8|1962.4|1962.8|1962.6|1959|1958.6|49352
1636106380000|2021-11-05 09:59:40|1962.6|1962.2|1961.6|1961.2|1962.6|1962.2|1961.2|1960.8|9358
1636106390000|2021-11-05 09:59:50|1961.8|1961|1961.8|1961.2|1962|1961.4|1961.4|1961|1344
1636106400000|2021-11-05 10:00:00|1962|1961.4|1961.8|1961.6|1962|1961.6|1961.8|1961.2|25
1636106410000|2021-11-05 10:00:10|1961.6|1961.2|1961.2|1960.6|1961.6|1961.2|1961|1960.6|1115
1636106420000|2021-11-05 10:00:20|1961|1960.8|1960.4|1960|1961|1960.8|1960.4|1960|1370
1636106430000|2021-11-05 10:00:30|1960.6|1960.2|1960.8|1960.2|1960.8|1960.4|1960.6|1960.2|418
1636106440000|2021-11-05 10:00:40||1960.4||1960.2||1960.4||1960.2|237
1636106450000|2021-11-05 10:00:50|1960.6|1960.4|1961.2|1960.8|1961.2|1960.8|1960.6|1960.4|1229
1636106460000|2021-11-05 10:01:00|1961|1960.6|1961.6|1961|1961.6|1961|1960.8|1960.4|1693
1636106470000|2021-11-05 10:01:10|1961.4|1960.8|1961.6|1961.2|1961.6|1961.4|1961.2|1960.6|4393
1636106480000|2021-11-05 10:01:20|1961.4|1961.4|1961.6|1961.2|1961.6|1961.4|1961.4|1961.2|0
1636106490000|2021-11-05 10:01:30|1961.8|1961.4|1961.8|1961.4|1962|1961.4|1961.8|1961.4|102
1636106510000|2021-11-05 10:01:50|1961.6|1961|1961.8|1961.4|1961.8|1961.4|1961.4|1961|2278
1636106520000|2021-11-05 10:02:00|1961.6|1961.2|1960|1959.4|1961.8|1961.2|1960|1959.4|2536
1636106530000|2021-11-05 10:02:10|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.6|1959|2968
1636106540000|2021-11-05 10:02:20|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959.4|1959|1125
1636106550000|2021-11-05 10:02:30|1959.8|1959.4|1959.6|1959.2|1960|1959.8|1959.2|1958.8|1950
1636106560000|2021-11-05 10:02:40|1959.8|1959|1959.4|1958.8|1959.8|1959.2|1959.4|1958.8|104
1636106570000|2021-11-05 10:02:50|1959.2|1958.6|1959.4|1958.8|1959.6|1959.2|1959|1958.6|361
1636106580000|2021-11-05 10:03:00|1959.2|1959|1959.2|1958.8|1959.2|1959.2|1959.2|1958.8|694
1636106590000|2021-11-05 10:03:10|1959.4|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|333
1636106600000|2021-11-05 10:03:20|1959|1958.6|1958.6|1958.4|1959|1958.6|1958.6|1958.2|2005
1636106610000|2021-11-05 10:03:30|1958.4|1958.2|1959|1958.2|1959|1958.6|1958.4|1958.2|1126
1636106620000|2021-11-05 10:03:40|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958.2|0
1636106630000|2021-11-05 10:03:50|1958.8||1958.6||1958.8||1958.6||500
1636106640000|2021-11-05 10:04:00|1958.4|1958|1958.2|1957.8|1958.4|1958|1958.2|1957.6|1040
1636106660000|2021-11-05 10:04:20|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|103
1636106670000|2021-11-05 10:04:30|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|243
1636106680000|2021-11-05 10:04:40||1957.6||1957.6||1957.6||1957.6|0
1636106690000|2021-11-05 10:04:50|1958|1957.4|1957.4|1957|1958|1957.4|1957.4|1956.8|1569
1636106700000|2021-11-05 10:05:00|1957.6|1956.8|1957.8|1957.4|1958|1957.6|1957.4|1956.8|670
1636106710000|2021-11-05 10:05:10||1957.2||1957.2||1957.4||1957.2|0
1636106720000|2021-11-05 10:05:20|1957.6|1957.4|1958|1957.4|1958|1957.6|1957.6|1957.2|765
1636106730000|2021-11-05 10:05:30|1957.8||1958||1958||1957.8||0
1636106740000|2021-11-05 10:05:40|1958.2|1957.6|1958|1957.4|1958.4|1958|1957.6|1957.4|401
1636106750000|2021-11-05 10:05:50|1957.6|1957.2|1957.4|1956.8|1957.6|1957.2|1957.4|1956.8|103
1636106760000|2021-11-05 10:06:00|1957.6|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1636106770000|2021-11-05 10:06:10|1957.6|1957.2|1957.2|1956.8|1957.6|1957.2|1957|1956.8|500
1636106780000|2021-11-05 10:06:20|1957|1956.6|1956.6|1956|1957|1956.6|1956.6|1956|625
1636106790000|2021-11-05 10:06:30|1956.4|1956.2|1956.2|1955.8|1956.4|1956.2|1956.2|1955.8|673
1636106800000|2021-11-05 10:06:40|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.2|1506
1636106810000|2021-11-05 10:06:50|1956|1955.6|1956.2|1955.8|1956.2|1955.8|1956|1955.4|1811
1636106820000|2021-11-05 10:07:00|1957|1956|1957.2|1956.6|1957.4|1957|1956.6|1956|29191
1636106830000|2021-11-05 10:07:10|1957.4|1956.8|1957.8|1957.4|1957.8|1957.6|1957.2|1956.8|3733
1636106840000|2021-11-05 10:07:20||1957.2||1957.2||1957.4||1957.2|0
1636106850000|2021-11-05 10:07:30||1957.4||1957.4||1957.4||1957.4|0
1636106870000|2021-11-05 10:07:50|1957.6|1957.6|1957.6|1957.2|1957.6|1957.6|1957.6|1957.2|613
1636106880000|2021-11-05 10:08:00|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1956.8|1024
1636106890000|2021-11-05 10:08:10|1957.8|1957.2|1957.8|1957.4|1957.8|1957.6|1957.6|1957.2|1245
1636106910000|2021-11-05 10:08:30|1958.2|1958|1957.6|1957|1958.2|1958|1957.2|1957|31584
1636106920000|2021-11-05 10:08:40||1957.2||1957||1957.2||1957|0
1636106930000|2021-11-05 10:08:50|1957.4|1956.8|1956.8|1956.4|1957.4|1956.8|1956.8|1956.4|6948
1636106940000|2021-11-05 10:09:00|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1957|1956.6|0
1636106950000|2021-11-05 10:09:10|1957.4|1957|1958|1957.6|1958|1957.6|1957.4|1957|2741
1636106990000|2021-11-05 10:09:50||1957.8||1957.8||1957.8||1957.8|0
1636107000000|2021-11-05 10:10:00||1957.6||1957.6||1957.6||1957.6|1434
1636107010000|2021-11-05 10:10:10|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|4104
1636107020000|2021-11-05 10:10:20|1957.6|1957.6|1957.6|1957.2|1957.6|1957.6|1957.6|1957.2|587
1636107040000|2021-11-05 10:10:40|1957.4|1957|1957|1956.6|1957.4|1957.2|1957|1956.6|1430
1636107050000|2021-11-05 10:10:50||1956.8||1956.8||1956.8||1956.8|0
1636107060000|2021-11-05 10:11:00||1956.6||1956.6||1956.6||1956.6|500
1636107070000|2021-11-05 10:11:10|1956.8|1956.4|1957|1956.6|1957|1956.8|1956.8|1956.4|1673
1636107080000|2021-11-05 10:11:20|1957.2|1956.8|1957.8|1957.4|1958|1957.6|1957.2|1956.8|3824
1636107090000|2021-11-05 10:11:30|1957.6||1957.8||1957.8||1957.6||0
1636107100000|2021-11-05 10:11:40|1958|1957.6|1958|1957.6|1958|1957.8|1958|1957.6|400
1636107110000|2021-11-05 10:11:50|1957.8||1957.8||1957.8||1957.8||0
1636107120000|2021-11-05 10:12:00|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|104
1636107130000|2021-11-05 10:12:10|1958.2|1958|1958.4|1958.2|1958.6|1958.2|1958.2|1958|723
1636107140000|2021-11-05 10:12:20|1958.6||1958.6||1958.6||1958.6||236
1636107150000|2021-11-05 10:12:30|1958.8|1958.4|1959.2|1958.6|1959.2|1958.6|1958.8|1958.4|655
1636107160000|2021-11-05 10:12:40|1959.4|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|925
1636107170000|2021-11-05 10:12:50||1958.8||1958.6||1958.8||1958.6|1112
1636107200000|2021-11-05 10:13:20|1958.8|1958.4|1958.6|1958.2|1958.8|1958.6|1958.6|1958.2|2148
1636107210000|2021-11-05 10:13:30|1958.4|1958|1958.2|1957.8|1958.4|1958|1958.2|1957.8|1879
1636107220000|2021-11-05 10:13:40||1958||1958||1958||1957.8|0
1636107230000|2021-11-05 10:13:50|1958.4|1957.8|1958.6|1958.2|1958.6|1958.2|1958.4|1957.8|238
1636107240000|2021-11-05 10:14:00|1958.8|1958.4|1958.4|1958.2|1958.8|1958.6|1958.4|1958.2|1349
1636107250000|2021-11-05 10:14:10|1958.6||1958.6||1958.6||1958.6||1886
1636107260000|2021-11-05 10:14:20|1958.4|1958|1957.8|1957.6|1958.4|1958|1957.8|1957.4|1845
1636107270000|2021-11-05 10:14:30|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|0
1636107280000|2021-11-05 10:14:40|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.4|294
1636107290000|2021-11-05 10:14:50|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|550
1636107300000|2021-11-05 10:15:00|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1257
1636107310000|2021-11-05 10:15:10|1957.6|1957.2|1957.8|1957.2|1957.8|1957.4|1957.4|1957|1186
1636107320000|2021-11-05 10:15:20|1957.6|1957|1957|1956.6|1957.6|1957|1956.6|1956.2|2284
1636107340000|2021-11-05 10:15:40|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.4|1956|435
1636107350000|2021-11-05 10:15:50|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|105
1636107360000|2021-11-05 10:16:00|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.6|1956|206
1636107370000|2021-11-05 10:16:10|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.4|1956|0
1636107380000|2021-11-05 10:16:20|1956.2|1956|1956|1955.6|1956.2|1956|1956|1955.4|318
1636107390000|2021-11-05 10:16:30|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.6|103
1636107400000|2021-11-05 10:16:40|1956.2|1955.8|1956.4|1956|1956.4|1956.2|1956.2|1955.8|579
1636107410000|2021-11-05 10:16:50|1956.6|1956.2|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|527
1636107420000|2021-11-05 10:17:00|1957|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|1477
1636107430000|2021-11-05 10:17:10||1956.8||1956.8||1956.8||1956.8|200
1636107460000|2021-11-05 10:17:40|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.6|1811
1636107470000|2021-11-05 10:17:50||1956.6||1957||1957||1956.6|0
1636107480000|2021-11-05 10:18:00|1957.4|1957.2|1957.8|1957.2|1957.8|1957.4|1957.4|1957.2|341
1636107490000|2021-11-05 10:18:10|1957.6|1957|1957|1956.6|1957.6|1957.2|1957|1956.6|570
1636107500000|2021-11-05 10:18:20|1956.8|1956.4|1956.6|1956.2|1957|1956.6|1956.6|1956.2|4923
1636107510000|2021-11-05 10:18:30||1956.4||1956.4||1956.4||1956.4|0
1636107520000|2021-11-05 10:18:40|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1000
1636107530000|2021-11-05 10:18:50||1956||1956.2||1956.2||1956|105
1636107540000|2021-11-05 10:19:00||1956||1956||1956||1956|0
1636107560000|2021-11-05 10:19:20|1956.2||1956.2||1956.2||1956.2||2751
1636107570000|2021-11-05 10:19:30||1955.8||1955.8||1955.8||1955.8|63
1636107600000|2021-11-05 10:20:00|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.2|610
1636107610000|2021-11-05 10:20:10||1955.6||1955.6||1955.6||1955.6|0
1636107620000|2021-11-05 10:20:20|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|1118
1636107630000|2021-11-05 10:20:30|1956.2|1955.8|1956.2|1956|1956.2|1956|1956.2|1955.8|548
1636107640000|2021-11-05 10:20:40|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|740
1636107650000|2021-11-05 10:20:50|1956.4|1956|1958|1957.4|1958.4|1958.2|1956.4|1955.8|13482
1636107660000|2021-11-05 10:21:00|1957.8|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.4|855
1636107670000|2021-11-05 10:21:10||1957.6||1957.4||1957.6||1957.4|400
1636107690000|2021-11-05 10:21:30|1958|1957.6|1958.2|1957.8|1958.4|1958|1958|1957.6|471
1636107700000|2021-11-05 10:21:40|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|1414
1636107710000|2021-11-05 10:21:50|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|470
1636107720000|2021-11-05 10:22:00|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.6|438
1636107730000|2021-11-05 10:22:10|1958|1957.8|1958.6|1958.2|1958.6|1958.4|1958|1957.8|1073
1636107750000|2021-11-05 10:22:30|1958.4|1958|1958.4|1958|1958.4|1958|1958.4|1958|3900
1636107760000|2021-11-05 10:22:40|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1957.6|1957.4|957
1636107770000|2021-11-05 10:22:50|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1958|1957.6|963
1636107790000|2021-11-05 10:23:10|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.4|4863
1636107800000|2021-11-05 10:23:20||1957.4||1957.4||1957.4||1957.4|0
1636107810000|2021-11-05 10:23:30|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.6|920
1636107820000|2021-11-05 10:23:40|1957.6|1957.4|1957.4|1957|1957.6|1957.4|1957.4|1957|217
1636107830000|2021-11-05 10:23:50|1957.2|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|1234
1636107840000|2021-11-05 10:24:00|1957.6|1957.2|1957.6|1957.4|1957.8|1957.4|1957.4|1957.2|71
1636107850000|2021-11-05 10:24:10|1957.8|1957.2|1957.4|1957|1957.8|1957.6|1957.4|1957|991
1636107860000|2021-11-05 10:24:20|||||||||5
1636107880000|2021-11-05 10:24:40|1957.2|1956.8|1956.6|1956|1957.2|1956.8|1956.6|1956|3444
1636107890000|2021-11-05 10:24:50|1956.4|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.8|0
1636107900000|2021-11-05 10:25:00|1956.2|1955.8|1956|1955.6|1956.2|1955.8|1956|1955.6|0
1636107910000|2021-11-05 10:25:10||1955.4||1955.4||1955.4||1955.4|0
1636107920000|2021-11-05 10:25:20|1955.8|1955.6|1955.4|1955|1955.8|1955.6|1955.4|1955|2219
1636107930000|2021-11-05 10:25:30|1955.6|1955.2|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|2248
1636107950000|2021-11-05 10:25:50|1955.8|1955.4|1955.4|1955|1955.8|1955.6|1955.4|1955|1526
1636107960000|2021-11-05 10:26:00|1955.2||1955.4||1955.4||1955.2||0
1636107970000|2021-11-05 10:26:10|1955.6|1955.2|1955.2|1955|1955.6|1955.4|1955.2|1955|2260
1636107980000|2021-11-05 10:26:20|1955.4||1955.6||1955.6||1955.4||1146
1636107990000|2021-11-05 10:26:30|1955.4||1955.4||1955.4||1955.2||0
1636108000000|2021-11-05 10:26:40|1955.6|1955.2|1956|1955.6|1956.4|1956|1955.4|1955|2711
1636108010000|2021-11-05 10:26:50|1955.8|1955.4|1955.8|1955.2|1955.8|1955.4|1955.8|1955|105
1636108020000|2021-11-05 10:27:00|1955.6|1955|1953|1952.6|1955.6|1955|1953|1952.6|29544
1636108030000|2021-11-05 10:27:10|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.2|1138
1636108050000|2021-11-05 10:27:30|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|2271
1636108060000|2021-11-05 10:27:40|1952.4||1952.6||1952.6||1952.4||231
1636108070000|2021-11-05 10:27:50|1952.4|1952.4|1952|1951.6|1952.6|1952.4|1952|1951.6|3471
1636108080000|2021-11-05 10:28:00|1952.2|1951.8|1952.2|1951.8|1952.4|1952|1952.2|1951.8|1675
1636108090000|2021-11-05 10:28:10||1951.6||1951.6||1951.6||1951.6|0
1636108100000|2021-11-05 10:28:20|1952.4|1951.8|1952.2|1952|1952.6|1952|1952.2|1951.8|394
1636108110000|2021-11-05 10:28:30|1952|1951.8|1951.4|1951|1952|1951.8|1951.4|1951|814
1636108120000|2021-11-05 10:28:40|1951.2|1950.8|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|5269
1636108130000|2021-11-05 10:28:50||1950.2||1950.2||1950.2||1950.2|0
1636108150000|2021-11-05 10:29:10|1951|1950.4|1950.4|1950.2|1951|1950.6|1950.4|1950.2|1307
1636108160000|2021-11-05 10:29:20|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.6|1950.4|395
1636108170000|2021-11-05 10:29:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1636108180000|2021-11-05 10:29:40||1950.4||1950.2||1950.4||1950.2|0
1636108200000|2021-11-05 10:30:00|1950.4|1950|1950.2|1950|1950.4|1950.2|1950.2|1949.8|55661
1636108210000|2021-11-05 10:30:10|1950|1949.8|1950.4|1950|1950.6|1950.2|1949.8|1949.2|12338
1636108220000|2021-11-05 10:30:20|1950.6|1950.2|1950|1949.6|1950.6|1950.2|1950|1949.6|4157
1636108230000|2021-11-05 10:30:30|1949.8|1949.4|1950.2|1949.8|1950.4|1950.2|1949.4|1949|2225
1636108240000|2021-11-05 10:30:40|1950|1949.6|1949.8|1949.2|1950|1949.6|1949.8|1949.2|400
1636108250000|2021-11-05 10:30:50|1950|1949.4|1950|1949.6|1950|1949.8|1950|1949.4|103
1636108260000|2021-11-05 10:31:00|1949.8|1949.4|1950.4|1950|1950.4|1950|1949.8|1949.4|1240
1636108270000|2021-11-05 10:31:10||1950.2||1950.2||1950.2||1950.2|1422
1636108280000|2021-11-05 10:31:20|1950.2|1950|1950.8|1950.2|1951|1950.2|1950.2|1949.8|2730
1636108290000|2021-11-05 10:31:30|1951|1950.4|1950.6|1950.2|1951.2|1950.6|1950.6|1950.2|279
1636108300000|2021-11-05 10:31:40|1950.8|1950.4|1951|1950.2|1951|1950.6|1950.8|1950.2|103
1636108310000|2021-11-05 10:31:50||1950.4||1950.4||1950.4||1950.4|0
1636108320000|2021-11-05 10:32:00|1950.8|1950.6|1951|1950.4|1951|1950.6|1950.6|1950.2|640
1636108330000|2021-11-05 10:32:10|1951.2|1950.6|1951.4|1951.2|1951.8|1951.2|1951.2|1950.6|889
1636108340000|2021-11-05 10:32:20|1951.2|1951|1951.2|1950.8|1951.2|1951|1951.2|1950.6|0
1636108350000|2021-11-05 10:32:30|1951|1950.6|1950.4|1950|1951.2|1950.6|1950.4|1950|2447
1636108360000|2021-11-05 10:32:40|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|828
1636108370000|2021-11-05 10:32:50|||||||||7
1636108380000|2021-11-05 10:33:00|1951|1950.6|1951.6|1951.2|1951.8|1951.2|1951|1950.6|2518
1636108390000|2021-11-05 10:33:10|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.8|1951.4|483
1636108400000|2021-11-05 10:33:20|1952.2|1951.8|1952.4|1952|1952.4|1952.2|1952|1951.6|1426
1636108410000|2021-11-05 10:33:30|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1636108420000|2021-11-05 10:33:40||1952.4||1952.4||1952.4||1952.4|200
1636108430000|2021-11-05 10:33:50|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|406
1636108440000|2021-11-05 10:34:00|1953|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|1193
1636108450000|2021-11-05 10:34:10||1952.6||1952.6||1952.6||1952.6|482
1636108460000|2021-11-05 10:34:20|1953.2|1952.8|1953.6|1953.2|1953.6|1953.4|1953.2|1952.8|2952
1636108470000|2021-11-05 10:34:30|1953.8|1953.4|1954|1953.6|1954.2|1953.8|1953.6|1953.2|3334
1636108480000|2021-11-05 10:34:40|1954.2|1953.8|1953.6|1953.2|1954.4|1954.2|1953.6|1953|16562
1636108490000|2021-11-05 10:34:50|1953.8|1953.4|1954.2|1953.6|1954.2|1953.6|1953.8|1953.4|2000
1636108500000|2021-11-05 10:35:00|1954||1954||1954||1954||61
1636108510000|2021-11-05 10:35:10|1953.8|1953.4|1953.2|1952.6|1953.8|1953.4|1953.2|1952.6|4088
1636108520000|2021-11-05 10:35:20|1953.4|1952.8|1953.6|1953|1953.6|1953.2|1953.4|1952.8|3812
1636108530000|2021-11-05 10:35:30|1953.8|1953.2|1953.2|1953|1953.8|1953.6|1953.2|1953|623
1636108540000|2021-11-05 10:35:40|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953.2|800
1636108550000|2021-11-05 10:35:50|1953.8|1953|1953.6|1953.2|1953.8|1953.4|1953.6|1953|0
1636108560000|2021-11-05 10:36:00|1953.4||1953.6||1953.6||1953.4||1861
1636108570000|2021-11-05 10:36:10|1953.4|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|790
1636108580000|2021-11-05 10:36:20|1953.4|1953|1953.6|1953|1953.6|1953.2|1953.4|1953|329
1636108590000|2021-11-05 10:36:30|1953.4|1952.8|1953.4|1953|1953.6|1953.2|1953.2|1952.8|0
1636108600000|2021-11-05 10:36:40||1953.2||1953||1953.2||1953|400
1636108610000|2021-11-05 10:36:50||1952.8||1953||1953.2||1952.8|402
1636108620000|2021-11-05 10:37:00|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|1138
1636108630000|2021-11-05 10:37:10||1953||1952.8||1953||1952.8|237
1636108640000|2021-11-05 10:37:20|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|1065
1636108650000|2021-11-05 10:37:30||1953.4||1953.2||1953.4||1953.2|454
1636108670000|2021-11-05 10:37:50|1953.4|1953|1952.8|1952.4|1953.4|1953|1952.8|1952.4|2819
1636108680000|2021-11-05 10:38:00|1952.6|1952.2|1952.2|1951.8|1952.6|1952.2|1952.2|1951.8|974
1636108690000|2021-11-05 10:38:10|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|856
1636108700000|2021-11-05 10:38:20|1952.4|1952|1952.6|1952|1952.6|1952.2|1952.4|1952|218
1636108710000|2021-11-05 10:38:30|1952.8|1952.2|1952.8|1952.4|1953.2|1952.8|1952.8|1952.2|1245
1636108720000|2021-11-05 10:38:40|1952.6|1952.2|1952.4|1952|1952.8|1952.2|1952.4|1952|648
1636108730000|2021-11-05 10:38:50|1952.2||1952.2||1952.4||1952.2||0
1636108740000|2021-11-05 10:39:00|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|208
1636108760000|2021-11-05 10:39:20|1952|1951.6|1951.8|1951.2|1952|1951.8|1951.6|1951.2|2460
1636108770000|2021-11-05 10:39:30|1951.4|1951.4|1951.4|1951|1951.4|1951.4|1951.4|1951|800
1636108780000|2021-11-05 10:39:40|1951.2|1950.8|1951.8|1951.4|1951.8|1951.6|1951.2|1950.6|915
1636108790000|2021-11-05 10:39:50|1951.6||1951.8||1951.8||1951.6||1200
1636108810000|2021-11-05 10:40:10|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|206
1636108820000|2021-11-05 10:40:20|1951.2|1950.8|1951.4|1950.8|1951.4|1951|1951|1950.4|982
1636108830000|2021-11-05 10:40:30|1951|1951|1950.8|1950.2|1951|1951|1950.8|1950.2|3143
1636108840000|2021-11-05 10:40:40||1950.4||1950.4||1950.4||1950.4|0
1636108850000|2021-11-05 10:40:50|1951|1950.6|1950.8|1950.4|1951|1950.8|1950.8|1950.4|1962
1636108860000|2021-11-05 10:41:00|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|1039
1636108870000|2021-11-05 10:41:10||1950.6||1950.4||1950.6||1950.4|271
1636108880000|2021-11-05 10:41:20|1951|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.6|1354
1636108890000|2021-11-05 10:41:30|1951|1950.4|1951|1950.8|1951.2|1951|1951|1950.2|5854
1636108900000|2021-11-05 10:41:40|1951.2|1950.6|1951|1950.6|1951.2|1950.8|1950.8|1950.4|1138
1636108910000|2021-11-05 10:41:50||1950.4||1950.4||1950.6||1950.4|0
1636108920000|2021-11-05 10:42:00|1951.2|1950.6|1951.4|1950.8|1951.8|1951.4|1951|1950.6|1749
1636108930000|2021-11-05 10:42:10||1951||1951||1951.2||1951|0
1636108940000|2021-11-05 10:42:20|1951.2|1950.8|1951.2|1950.6|1951.4|1951.2|1951|1950.6|1636
1636108950000|2021-11-05 10:42:30|1951.4|1950.8|1951.8|1951.4|1952|1951.6|1951.4|1950.8|1787
1636108970000|2021-11-05 10:42:50|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|329
1636108980000|2021-11-05 10:43:00|1952.4|1952|1952|1951.6|1952.4|1952.2|1952|1951.6|1293
1636108990000|2021-11-05 10:43:10|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1905
1636109000000|2021-11-05 10:43:20|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|103
1636109010000|2021-11-05 10:43:30|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|0
1636109020000|2021-11-05 10:43:40|1951.8|1951.4|1952.2|1951.8|1952.2|1951.8|1951.6|1951.4|2212
1636109040000|2021-11-05 10:44:00||1951.6||1951.8||1951.8||1951.6|0
1636109050000|2021-11-05 10:44:10|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|864
1636109060000|2021-11-05 10:44:20|1952.4|1951.6|1952|1951.6|1952.4|1951.6|1951.6|1951.2|0
1636109070000|2021-11-05 10:44:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|709
1636109080000|2021-11-05 10:44:40||1951.8||1952||1952||1951.8|0
1636109090000|2021-11-05 10:44:50|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|1427
1636109100000|2021-11-05 10:45:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|493
1636109120000|2021-11-05 10:45:20|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|307
1636109130000|2021-11-05 10:45:30|1952.4|1952|1953.4|1953|1953.4|1953|1952.4|1952|1766
1636109140000|2021-11-05 10:45:40|1953.2|1952.8|1953.4|1952.8|1953.4|1953|1953|1952.8|1775
1636109150000|2021-11-05 10:45:50||1953||1953||1953||1953|0
1636109160000|2021-11-05 10:46:00|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1952.8|1952.6|730
1636109170000|2021-11-05 10:46:10|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953.2|1952.8|104
1636109180000|2021-11-05 10:46:20||1952.6||1952.6||1952.6||1952.6|0
1636109190000|2021-11-05 10:46:30|1953|1952.4|1952.6|1952.2|1953|1952.4|1952.4|1952|73
1636109200000|2021-11-05 10:46:40|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|732
1636109210000|2021-11-05 10:46:50|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|107
1636109220000|2021-11-05 10:47:00|1952.4|1952|1952.4|1951.8|1952.4|1952|1952.2|1951.8|0
1636109230000|2021-11-05 10:47:10|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|12
1636109240000|2021-11-05 10:47:20|1952.2|1952.2|1952.4|1951.8|1952.4|1952.2|1952.2|1951.8|103
1636109250000|2021-11-05 10:47:30|1952.2|1951.6|1951.8|1951.2|1952.2|1951.6|1951.8|1951.2|559
1636109270000|2021-11-05 10:47:50|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|230
1636109280000|2021-11-05 10:48:00|1952|1951.6|1952.2|1951.8|1952.2|1952|1952|1951.6|1114
1636109300000|2021-11-05 10:48:20|1952|1952|1952.4|1952|1952.4|1952|1952|1951.8|436
1636109310000|2021-11-05 10:48:30|||||||||352
1636109320000|2021-11-05 10:48:40||1951.8||1951.8||1951.8||1951.8|0
1636109330000|2021-11-05 10:48:50|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.6|885
1636109340000|2021-11-05 10:49:00|1952.2|1951.8|1952.4|1952|1952.4|1952|1951.8|1951.6|1552
1636109350000|2021-11-05 10:49:10|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1636109360000|2021-11-05 10:49:20|1952|1951.6|1951.8|1951.4|1952.2|1951.6|1951.8|1951.4|1300
1636109380000|2021-11-05 10:49:40|1951.6|1951.2|1952.8|1952.4|1952.8|1952.4|1951.6|1951.2|3812
1636109390000|2021-11-05 10:49:50|1952.6|1952.2|1952|1951.6|1952.8|1952.4|1951.8|1951.6|7565
1636109400000|2021-11-05 10:50:00|1952.2|1951.8|1951.8|1951.4|1952.4|1952.2|1951.6|1951.4|8549
1636109410000|2021-11-05 10:50:10|1952|1951.6|1952.6|1952.2|1952.6|1952.2|1951.8|1951.6|6878
1636109420000|2021-11-05 10:50:20|1952.8|1952|1952.8|1952.4|1952.8|1952.6|1952.8|1952|106
1636109430000|2021-11-05 10:50:30|1953|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.4|1268
1636109440000|2021-11-05 10:50:40|1953.2|1952.8|1954.2|1953.8|1954.2|1953.8|1953.2|1952.8|7399
1636109450000|2021-11-05 10:50:50|1954|1953.6|1953.4|1953|1954|1953.6|1953.2|1952.8|1661
1636109460000|2021-11-05 10:51:00|1953.2|1952.8|1953.8|1953.4|1953.8|1953.6|1953.2|1952.8|606
1636109470000|2021-11-05 10:51:10|1953.6|1953.6|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|992
1636109480000|2021-11-05 10:51:20|1953.6|1953.2|1953.8|1953.6|1953.8|1953.6|1953.2|1952.8|4275
1636109490000|2021-11-05 10:51:30|1954|1953.4|1954|1953.6|1954|1953.6|1954|1953.4|1003
1636109500000|2021-11-05 10:51:40|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1953.6|1953.2|4006
1636109510000|2021-11-05 10:51:50|1954.4|1954|1954.2|1953.8|1954.4|1954.2|1954|1953.8|3833
1636109520000|2021-11-05 10:52:00|1954.4|1954|1954.4|1954|1954.6|1954.4|1954.2|1953.8|4236
1636109530000|2021-11-05 10:52:10|1954.2|1954.2|1955.6|1955.2|1955.6|1955.2|1954.2|1954.2|718
1636109540000|2021-11-05 10:52:20|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.2|1955|5708
1636109550000|2021-11-05 10:52:30|1956|1955.6|1955.2|1954.8|1956|1955.6|1955.2|1954.8|2290
1636109560000|2021-11-05 10:52:40|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1954.8|1549
1636109570000|2021-11-05 10:52:50|1956|1955.6|1956|1955.6|1956.4|1956|1955.8|1955.4|3275
1636109580000|2021-11-05 10:53:00|1956.2|1955.8|1956.8|1956.4|1956.8|1956.4|1956.2|1955.8|2000
1636109590000|2021-11-05 10:53:10|1956.6|1956.2|1957|1956.6|1957|1956.6|1956.2|1955.8|3261
1636109600000|2021-11-05 10:53:20|1957.2|1956.8|1956.8|1956.4|1957.2|1957|1956.8|1956.4|895
1636109610000|2021-11-05 10:53:30|1956.6|1956.2|1956.8|1956.4|1957|1956.6|1956.4|1956.2|1831
1636109620000|2021-11-05 10:53:40|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.4|1956.2|10092
1636109630000|2021-11-05 10:53:50|1957.2|1956.8|1957.4|1957|1957.6|1957.2|1957|1956.6|10385
1636109640000|2021-11-05 10:54:00|1957.2|1957.2|1957.8|1957.4|1958|1957.6|1957.2|1957|3669
1636109650000|2021-11-05 10:54:10|1957.6|1957.6|1957.8|1957.4|1958|1957.8|1957.6|1957.4|1977
1636109660000|2021-11-05 10:54:20|1957.6|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|2907
1636109670000|2021-11-05 10:54:30|1957.8|1957.4|1958|1957.6|1958.2|1957.8|1957.6|1957.2|2403
1636109680000|2021-11-05 10:54:40|1958.2||1958||1958.2||1958||0
1636109690000|2021-11-05 10:54:50|1958.2|1957.8|1957.8|1957.4|1958.2|1958|1957.6|1957.4|2862
1636109700000|2021-11-05 10:55:00|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.4|400
1636109710000|2021-11-05 10:55:10|1957.6|1957.6|1957.4|1957|1957.6|1957.6|1957.2|1957|2267
1636109720000|2021-11-05 10:55:20|1957.6|1957.2|1957.6|1957.4|1957.8|1957.4|1957.4|1957|2709
1636109730000|2021-11-05 10:55:30|1957.4|1957.2|1957.6|1957|1957.6|1957.2|1957.2|1957|1690
1636109740000|2021-11-05 10:55:40|1957.4|1957.2|1957.2|1956.8|1957.4|1957.2|1956.8|1956.4|3111
1636109750000|2021-11-05 10:55:50|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.4|3586
1636109760000|2021-11-05 10:56:00|1957|1956.6|1956.8|1956.6|1957|1956.8|1956.8|1956.6|700
1636109770000|2021-11-05 10:56:10|1957|1956.8|1956.4|1956|1957.2|1956.8|1956.2|1956|4749
1636109780000|2021-11-05 10:56:20|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956|2044
1636109790000|2021-11-05 10:56:30|1956.4|1956.2|1956.4|1956|1956.6|1956.2|1956.2|1955.8|1963
1636109800000|2021-11-05 10:56:40|1956.2|1955.8|1955.8|1955.6|1956.2|1955.8|1955.6|1955.2|1994
1636109810000|2021-11-05 10:56:50|1956|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.6|830
1636109820000|2021-11-05 10:57:00|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|442
1636109830000|2021-11-05 10:57:10|1956|1955.6|1956.6|1956.2|1956.6|1956.2|1955.8|1955.4|1839
1636109840000|2021-11-05 10:57:20|1956.8|1956.4|1956.8|1956.4|1957.2|1956.8|1956.8|1956.4|564
1636109850000|2021-11-05 10:57:30||1956.6||1956.6||1956.6||1956.6|0
1636109860000|2021-11-05 10:57:40|1957|1956.8|1957|1956.6|1957|1956.8|1957|1956.6|191
1636109870000|2021-11-05 10:57:50|1956.8|1956.8|1956.8|1956.4|1956.8|1956.8|1956.8|1956.4|1992
1636109880000|2021-11-05 10:58:00|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|924
1636109890000|2021-11-05 10:58:10|1957|1956.6|1957.6|1957.4|1957.6|1957.4|1956.8|1956.6|6311
1636109900000|2021-11-05 10:58:20|1957.8|1957.6|1957.4|1957|1957.8|1957.6|1957.4|1957|2779
1636109910000|2021-11-05 10:58:30|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.4|1957|277
1636109920000|2021-11-05 10:58:40||1957.2||1957.2||1957.2||1957.2|0
1636109930000|2021-11-05 10:58:50|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.4|1957.2|2000
1636109940000|2021-11-05 10:59:00|1957.2|1957|1957.4|1957|1957.4|1957|1957.2|1956.8|772
1636109950000|2021-11-05 10:59:10|1957.2|1956.8|1957.8|1957.4|1957.8|1957.4|1957|1956.8|3414
1636109960000|2021-11-05 10:59:20|1958|1957.6|1959|1958.6|1959|1958.8|1958|1957.6|9661
1636109970000|2021-11-05 10:59:30|1958.8|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.8|1228
1636109980000|2021-11-05 10:59:40|1960|1959.8|1960|1959.8|1960|1959.8|1959.8|1959|41694
1636109990000|2021-11-05 10:59:50|1959.8|1959.6|1960.2|1959.8|1960.6|1960.2|1959.6|1959.2|24789
1636110000000|2021-11-05 11:00:00|1960|1959.6|1959.4|1959|1960|1959.6|1959.2|1958.8|5083
1636110010000|2021-11-05 11:00:10|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|484
1636110020000|2021-11-05 11:00:20|1960|1959.6|1960.2|1960|1960.2|1960|1960|1959.6|433
1636110030000|2021-11-05 11:00:30|1960|1959.8|1960.2|1959.8|1960.2|1959.8|1960|1959.6|0
1636110040000|2021-11-05 11:00:40|1960|1959.6|1959.4|1959.2|1960.2|1959.8|1959.4|1959|2588
1636110050000|2021-11-05 11:00:50|1959.6|1959.4|1959.4|1959.2|1959.8|1959.4|1959.4|1959.2|1290
1636110060000|2021-11-05 11:01:00|1959.6|1959.4|1960.4|1960|1960.6|1960.4|1959.6|1959.4|3459
1636110070000|2021-11-05 11:01:10|1960.6|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|760
1636110080000|2021-11-05 11:01:20|1961|1960.6|1961.2|1961|1961.4|1961|1961|1960.6|5190
1636110090000|2021-11-05 11:01:30|1961.4|1960.8|1961.4|1961|1961.4|1961|1960.8|1960.6|1534
1636110100000|2021-11-05 11:01:40|1961.6|1961.2|1961.4|1961|1961.8|1961.4|1961.4|1961|528
1636110110000|2021-11-05 11:01:50|1961.6|1961.2|1961.6|1961.2|1961.8|1961.6|1961.6|1961.2|1102
1636110120000|2021-11-05 11:02:00|1961.8|1961.4|1961.6|1961.2|1961.8|1961.4|1961.2|1960.8|1844
1636110130000|2021-11-05 11:02:10|1961.4|1961|1961.6|1961|1961.6|1961.2|1961.4|1960.8|3402
1636110140000|2021-11-05 11:02:20|1961.8|1961.2|1962|1961.4|1962|1961.4|1961.8|1961.2|735
1636110150000|2021-11-05 11:02:30|1961.6|1961|1961.6|1961|1961.6|1961|1961.6|1961|581
1636110160000|2021-11-05 11:02:40|||||||||260
1636110180000|2021-11-05 11:03:00|1961.2|1960.8|1961.2|1960.6|1961.2|1960.8|1961.2|1960.6|163
1636110190000|2021-11-05 11:03:10|1961|1960.8|1961|1960.4|1961|1960.8|1961|1960.4|0
1636110200000|2021-11-05 11:03:20|1961.2|1960.8|1961.4|1960.8|1961.4|1960.8|1961.2|1960.8|100
1636110210000|2021-11-05 11:03:30|1961.6|1961|1961.6|1961|1961.6|1961|1961.6|1961|0
1636110220000|2021-11-05 11:03:40|1962|1961.4|1961.8|1961.2|1962|1961.4|1961.8|1961.2|339
1636110230000|2021-11-05 11:03:50|1962|1961.4|1961.8|1961.4|1962|1961.4|1961.8|1961.4|0
1636110240000|2021-11-05 11:04:00|1962|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.2|237
1636110250000|2021-11-05 11:04:10|1961.6|1961.4|1961.6|1961|1961.6|1961.4|1961.6|1961|461
1636110260000|2021-11-05 11:04:20|1961.4|1960.8|1961.4|1960.8|1961.4|1960.8|1961.4|1960.8|604
1636110270000|2021-11-05 11:04:30|1961.2|1960.6|1961|1960.6|1961.2|1960.6|1961|1960.6|223
1636110280000|2021-11-05 11:04:40||1960.4||1960.4||1960.6||1960.4|45
1636110290000|2021-11-05 11:04:50|1961.2|1960.6|1961.4|1961|1961.4|1961|1961.2|1960.6|183
1636110300000|2021-11-05 11:05:00|1961.6|1960.8|1961.6|1961|1961.6|1961.2|1961.4|1960.8|201
1636110310000|2021-11-05 11:05:10|1961.2|1960.6|1961.6|1961|1961.6|1961|1961.2|1960.6|199
1636110320000|2021-11-05 11:05:20|1961.8|1961.2|1961.8|1961.4|1962.2|1961.8|1961.8|1961.2|742
1636110330000|2021-11-05 11:05:30|1962|1961.6|1963|1962.4|1963|1962.4|1962|1961.6|1093
1636110340000|2021-11-05 11:05:40|1963.2|1962.6|1963|1962.6|1963.2|1962.6|1962.8|1962.2|1421
1636110350000|2021-11-05 11:05:50|1963.2|1962.8|1963.6|1963|1963.6|1963|1963.2|1962.8|0
1636110360000|2021-11-05 11:06:00|1963.8|1963.2|1963.8|1963.2|1963.8|1963.4|1963.8|1963.2|6
1636110370000|2021-11-05 11:06:10|1963.6|1963|1963.6|1963.2|1963.6|1963.2|1963.6|1963|330
1636110380000|2021-11-05 11:06:20|1963.4|1963|1963.2|1962.6|1963.4|1963|1963.2|1962.6|8
1636110390000|2021-11-05 11:06:30||1962.8||1962.6||1962.8||1962.6|0
1636110400000|2021-11-05 11:06:40|1963|1962.4|1962.4|1962|1963|1962.4|1962.4|1962|493
1636110410000|2021-11-05 11:06:50|1962.6|1962.2|1963|1962.4|1963|1962.4|1962.6|1962.2|178
1636110420000|2021-11-05 11:07:00|1963.2|1962.6|1963.6|1963|1963.6|1963|1963.2|1962.6|193
1636110430000|2021-11-05 11:07:10|1963.8|1963.2|1963.8|1963.2|1963.8|1963.2|1963.8|1963.2|1000
1636110450000|2021-11-05 11:07:30|1964|1963.4|1964|1963.4|1964|1963.4|1964|1963.4|202
1636110460000|2021-11-05 11:07:40|||||||||208
1636110480000|2021-11-05 11:08:00|1964.2|1963.6|1964.2|1963.6|1964.2|1963.6|1964.2|1963.6|89
1636110490000|2021-11-05 11:08:10|1964|1963.4|1964.2|1963.6|1964.2|1963.6|1964|1963.4|341
1636110500000|2021-11-05 11:08:20|1964.6|1964|1964.6|1964.2|1964.6|1964.2|1964.6|1964|200
1636110510000|2021-11-05 11:08:30|1964.8|1964|1964|1963.4|1964.8|1964.2|1964|1963.4|656
1636110520000|2021-11-05 11:08:40|1964.2|1963.6|1963.8|1963.2|1964.2|1963.6|1963.8|1963.2|488
1636110530000|2021-11-05 11:08:50|1964|1963.4|1964|1963.4|1964|1963.4|1964|1963.4|0
1636110540000|2021-11-05 11:09:00|1964.4|1963.8|1964.4|1963.8|1964.4|1963.8|1964.4|1963.8|82
1636110550000|2021-11-05 11:09:10|1964.2|1963.4|1963.4|1962.8|1964.2|1963.4|1963.4|1962.8|1470
1636110560000|2021-11-05 11:09:20|1963.2|1963|1963.2|1962.6|1963.2|1963|1963.2|1962.6|0
1636110570000|2021-11-05 11:09:30|1963|1962.4|1962.6|1962.2|1963|1962.4|1962.6|1962|374
1636110580000|2021-11-05 11:09:40||1962||1962.2||1962.2||1962|0
1636110590000|2021-11-05 11:09:50|1962.4|1962|1963|1962.4|1963|1962.4|1962.2|1961.6|448
1636110600000|2021-11-05 11:10:00|1962.8|1962.2|1962.8|1962.2|1962.8|1962.2|1962.2|1961.6|723
1636110610000|2021-11-05 11:10:10|1962.4|1961.8|1963.4|1963|1963.4|1963|1962.4|1961.8|155
1636110620000|2021-11-05 11:10:20|1963.6|1962.8|1964.2|1963.8|1964.2|1963.8|1963.6|1962.8|209
1636110630000|2021-11-05 11:10:30|1964.6|1964|1964.6|1964.2|1964.6|1964.2|1964.6|1964|202
1636110640000|2021-11-05 11:10:40|1965|1964|1964.8|1964.2|1965|1964.6|1964.8|1964|532
1636110650000|2021-11-05 11:10:50|1964.4|1963.8|1964.4|1963.8|1964.4|1963.8|1964|1963.6|429
1636110660000|2021-11-05 11:11:00|1964.6|1964|1964.4|1963.8|1964.6|1964|1964.4|1963.8|0
1636110670000|2021-11-05 11:11:10|1964.6|1964.2|1964|1963.6|1964.6|1964.2|1964|1963.4|968
1636110680000|2021-11-05 11:11:20||1963.4||1963.6||1963.6||1963.4|0
1636110690000|2021-11-05 11:11:30||1963.4||1963.6||1963.6||1963.4|0
1636110700000|2021-11-05 11:11:40||1963.4||1963.4||1963.4||1963.4|0
1636110710000|2021-11-05 11:11:50|1963.6|1963.6|1963|1962.6|1963.6|1963.6|1963|1962.6|1257
1636110720000|2021-11-05 11:12:00|1963.8|1962.4|1963.6|1963|1963.8|1963.2|1963.6|1962.4|678
1636110730000|2021-11-05 11:12:10|1963.8|1963.2|1963.6|1963|1963.8|1963.2|1963.6|1963|0
1636110740000|2021-11-05 11:12:20|1963.4|1962.6|1963.4|1963|1963.4|1963|1963.2|1962.6|310
1636110750000|2021-11-05 11:12:30|1963.2|1962.8|1963.4|1963|1963.4|1963|1963.2|1962.8|267
1636110760000|2021-11-05 11:12:40|1963.8|1963.4|1964.2|1963.6|1964.4|1963.8|1963.8|1963.4|1251
1636110770000|2021-11-05 11:12:50|1964|1964|1965.2|1964.6|1965.2|1964.6|1964|1964|606
1636110780000|2021-11-05 11:13:00|1965.6|1964.8|1965.8|1965.2|1965.8|1965.2|1965.6|1964.8|264
1636110790000|2021-11-05 11:13:10||1965.4||1965.4||1965.4||1965.4|0
1636110800000|2021-11-05 11:13:20|1966.2|1965.6|1966.2|1965.8|1966.2|1965.8|1966|1965.6|503
1636110810000|2021-11-05 11:13:30|1966|1965.6|1965.6|1965.2|1966|1965.6|1965.6|1965.2|255
1636110820000|2021-11-05 11:13:40|1965.4|1965|1966|1965.4|1966|1965.4|1965.4|1965|1004
1636110840000|2021-11-05 11:14:00|1965.6|1965|1965.6|1965|1965.6|1965|1965.4|1964.8|297
1636110850000|2021-11-05 11:14:10|1966|1965.4|1966|1965.6|1966|1965.6|1966|1965.4|479
1636110860000|2021-11-05 11:14:20|1965.8|1965.4|1965.8|1965.2|1965.8|1965.4|1965.8|1965.2|0
1636110870000|2021-11-05 11:14:30|1966.2|1965.8|1967|1966.4|1967|1966.4|1966.2|1965.8|3380
1636110880000|2021-11-05 11:14:40|1967.2|1966.8|1967.8|1967.2|1967.8|1967.2|1967|1966.4|712
1636110890000|2021-11-05 11:14:50|1967.4|1967|1967|1966.6|1967.4|1967|1966.8|1966.2|531
1636110900000|2021-11-05 11:15:00|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.8|1966.2|461
1636110910000|2021-11-05 11:15:10|1967|1966.6|1967|1966.6|1967|1966.6|1967|1966.6|520
1636110920000|2021-11-05 11:15:20|1966.8|1966.4|1967|1966.4|1967|1966.4|1966.8|1966.4|500
1636110930000|2021-11-05 11:15:30|1966.8|1966.6|1967|1966.6|1967|1966.6|1966.8|1966.6|0
1636110940000|2021-11-05 11:15:40|1967.2|1966.8|1967.2|1966.8|1967.2|1966.8|1967.2|1966.8|0
1636110950000|2021-11-05 11:15:50|1967.8|1967.2|1967.4|1966.8|1967.8|1967.2|1967.4|1966.8|200
1636110960000|2021-11-05 11:16:00|||||||||500
1636110970000|2021-11-05 11:16:10||1967||1967||1967||1967|0
1636110980000|2021-11-05 11:16:20|||||||||354
1636110990000|2021-11-05 11:16:30|1967.2|1966.8|1966.4|1965.8|1967.2|1966.8|1966.4|1965.8|839
1636111000000|2021-11-05 11:16:40|1966.8|1966.4|1966.8|1966.2|1967|1966.6|1966.6|1966|513
1636111010000|2021-11-05 11:16:50|1966.6|1966|1966.6|1966|1966.6|1966|1966.6|1966|0
1636111020000|2021-11-05 11:17:00|1966.2|1965.6|1966.4|1965.8|1967|1966.6|1966.2|1965.6|1197
1636111030000|2021-11-05 11:17:10|1966.6|1966|1966.4|1965.8|1966.6|1966|1966.4|1965.8|0
1636111040000|2021-11-05 11:17:20|1966.2|1966.2|1966.4|1966|1966.4|1966.2|1966.2|1965.8|98
1636111050000|2021-11-05 11:17:30|1966.2|1965.8|1966|1965.6|1966.2|1966|1966|1965.6|50
1636111060000|2021-11-05 11:17:40|1965.8|1965.4|1965.8|1965.4|1965.8|1965.4|1965.6|1965.2|102
1636111070000|2021-11-05 11:17:50|1965.6|1965.2|1965.6|1965.2|1965.6|1965.4|1965.4|1965.2|1308
1636111080000|2021-11-05 11:18:00|1965.8|1965.4|1965.8|1965.4|1965.8|1965.6|1965.8|1965.4|900
1636111090000|2021-11-05 11:18:10|1966|1965.6|1966|1965.6|1966.4|1966|1966|1965.6|1169
1636111100000|2021-11-05 11:18:20|1966.2|1965.8|1966|1965.6|1966.4|1966|1966|1965.6|0
1636111110000|2021-11-05 11:18:30|1966.2|1965.8|1966|1965.6|1966.6|1966.2|1966|1965.6|5982
1636111120000|2021-11-05 11:18:40|1966.2|1965.8|1966.6|1966.2|1966.6|1966.2|1966.2|1965.8|1300
1636111130000|2021-11-05 11:18:50|1966.4|1966|1966.2|1965.8|1966.4|1966|1966.2|1965.8|781
1636111140000|2021-11-05 11:19:00|1966|1965.6|1966.6|1966.2|1966.6|1966.2|1965.8|1965.4|6227
1636111150000|2021-11-05 11:19:10|1966.4|1966.4|1966.8|1966.4|1966.8|1966.4|1966.4|1966.4|0
1636111160000|2021-11-05 11:19:20|1966.6|1966.2|1966.6|1966.4|1966.8|1966.4|1966.6|1966.2|888
1636111170000|2021-11-05 11:19:30|1966.8|1966.6|1967.4|1967|1967.6|1967.4|1966.8|1966.6|4031
1636111180000|2021-11-05 11:19:40|1967.6|1967.2|1967.8|1967.6|1968|1967.6|1967.6|1967.2|3139
1636111190000|2021-11-05 11:19:50|1968.2|1967.4|1968.6|1968.2|1968.6|1968.4|1968|1967.4|20376
1636111200000|2021-11-05 11:20:00|1968.8|1968.4|1968|1967.8|1968.8|1968.4|1967.8|1967.4|15263
1636111210000|2021-11-05 11:20:10|1967.8|1967.4|1967.8|1967.4|1967.8|1967.6|1967.6|1967.2|1229
1636111220000|2021-11-05 11:20:20|1968|1967.6|1967.8|1967.6|1968|1967.6|1967.8|1967.6|200
1636111230000|2021-11-05 11:20:30|1967.6|1967.4|1967.4|1967|1967.8|1967.6|1967.2|1966.8|5272
1636111240000|2021-11-05 11:20:40|1967.6|1967.2|1967.6|1967.2|1967.6|1967.2|1967.6|1967.2|935
1636111250000|2021-11-05 11:20:50|1967.4|1967|1967.2|1966.8|1967.4|1967|1967.2|1966.8|700
1636111260000|2021-11-05 11:21:00|1967|1966.6|1966.8|1966.4|1967|1966.8|1966.6|1966.4|2475
1636111270000|2021-11-05 11:21:10|1967|1966.6|1967.4|1967|1967.4|1967|1966.8|1966.4|15916
1636111280000|2021-11-05 11:21:20|1967.6|1967.2|1967.6|1967.2|1967.8|1967.6|1967.6|1967.2|20273
1636111290000|2021-11-05 11:21:30|1967.8|1967.4|1968.2|1967.8|1968.4|1968|1967.6|1967.4|8717
1636111300000|2021-11-05 11:21:40|1968.4|1968|1968.4|1968|1968.6|1968.2|1968.4|1968|1000
1636111310000|2021-11-05 11:21:50|1968|1968.2|1968.2|1968|1968.6|1968.2|1968|1967.8|2102
1636111320000|2021-11-05 11:22:00|1968.4|1967.8|1967.6|1967.4|1968.4|1967.8|1967.6|1967.4|1864
1636111330000|2021-11-05 11:22:10|1967.4|1967.2|1967.8|1967.4|1967.8|1967.4|1967.2|1967|4138
1636111340000|2021-11-05 11:22:20|1967.6|1967.2|1967.6|1967.4|1967.8|1967.6|1967.4|1967.2|900
1636111350000|2021-11-05 11:22:30|1967.4|1967.2|1968|1967.6|1968|1967.6|1967.4|1967.2|1002
1636111360000|2021-11-05 11:22:40|1967.8|1967.8|1967.6|1967.4|1968|1967.8|1967.6|1967.4|1263
1636111370000|2021-11-05 11:22:50|1967.8|1967.6|1968|1967.6|1968.2|1968|1967.8|1967.6|1962
1636111380000|2021-11-05 11:23:00|1967.8|1967.4|1967|1966.8|1967.8|1967.4|1967|1966.8|200
1636111390000|2021-11-05 11:23:10|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1967|2038
1636111400000|2021-11-05 11:23:20|1967.2|1967|1967.2|1967|1967.2|1967.2|1967.2|1967|0
1636111410000|2021-11-05 11:23:30|1967|1966.8|1966.4|1966.2|1967|1966.8|1966.4|1966.2|1879
1636111420000|2021-11-05 11:23:40|1966.6|1966.4|1966.8|1966.6|1966.8|1966.6|1966.6|1966.4|1102
1636111430000|2021-11-05 11:23:50|1966.6|1966.4|1966.8|1966.6|1967|1966.6|1966.6|1966.2|1102
1636111440000|2021-11-05 11:24:00|1966.6|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.4|995
1636111450000|2021-11-05 11:24:10|1966.6|1966.6|1967|1966.8|1967.6|1967.2|1966.6|1966.6|2751
1636111460000|2021-11-05 11:24:20|1966.8|1966.6|1966.8|1966.6|1967|1966.6|1966|1965.8|4712
1636111470000|2021-11-05 11:24:30|1967|1966.8|1966.8|1966.4|1967|1966.8|1966.4|1966.2|1000
1636111480000|2021-11-05 11:24:40|1966.6|1966.2|1966.6|1966.2|1966.6|1966.2|1966.2|1966|918
1636111490000|2021-11-05 11:24:50|1966.4|1966|1966.2|1966|1966.6|1966.2|1966|1965.8|1072
1636111500000|2021-11-05 11:25:00|1966|1965.8|1965.8|1965.4|1966.2|1965.8|1965.6|1965.4|1921
1636111510000|2021-11-05 11:25:10|1966|1965.6|1965.8|1965.4|1966|1965.6|1965.8|1965.4|0
1636111520000|2021-11-05 11:25:20|1965.6|1965.6|1966.2|1965.8|1966.2|1965.8|1965.6|1965.4|3637
1636111530000|2021-11-05 11:25:30|1966|1965.6|1965.6|1965.4|1966|1965.6|1965.6|1965.4|441
1636111540000|2021-11-05 11:25:40|1965.8|1965.6|1966|1965.6|1966|1965.6|1965.6|1965.4|1744
1636111560000|2021-11-05 11:26:00|1965.8|1965.4|1966|1965.8|1966|1965.8|1965.8|1965.4|0
1636111570000|2021-11-05 11:26:10|1966.2|1966|1968|1967.8|1968|1967.8|1966.2|1966|15699
1636111580000|2021-11-05 11:26:20|1968.2|1968|1967.8|1967.4|1968.4|1968.2|1967.8|1967.4|1644
1636111590000|2021-11-05 11:26:30|1968|1967.6|1968|1967.6|1968|1967.6|1967.8|1967.6|0
1636111600000|2021-11-05 11:26:40|1968.2|1967.8|1967.8|1967.4|1968.2|1967.8|1967.8|1967.4|900
1636111610000|2021-11-05 11:26:50|1967.6|1967.2|1967.6|1967.2|1967.6|1967.4|1967|1966.6|2740
1636111620000|2021-11-05 11:27:00|1967.4|1967|1967.2|1966.8|1967.6|1967|1967.2|1966.8|1255
1636111630000|2021-11-05 11:27:10|1967.4|1967|1967.8|1967.4|1968|1967.6|1967.4|1967|2239
1636111640000|2021-11-05 11:27:20|1968|1967.6|1967.6|1967.4|1968|1967.6|1967.6|1967.2|1660
1636111650000|2021-11-05 11:27:30|1967.8|1967.2|1967.8|1967.4|1967.8|1967.4|1967|1966.8|5409
1636111660000|2021-11-05 11:27:40|1967.6|1967.2|1968.2|1968|1968.2|1968|1967.4|1967.2|1131
1636111670000|2021-11-05 11:27:50|1968|1967.8|1968|1967.6|1968|1967.8|1968|1967.6|102
1636111680000|2021-11-05 11:28:00|1968.2|1967.8|1968.4|1968|1968.4|1968.2|1968.2|1967.8|0
1636111690000|2021-11-05 11:28:10|1968.2|1967.8|1968|1967.6|1968.2|1967.8|1968|1967.6|737
1636111700000|2021-11-05 11:28:20|1968.2|1967.8|1968.6|1968.2|1968.6|1968.4|1968.2|1967.8|3227
1636111710000|2021-11-05 11:28:30|1968.8|1968.4|1968.8|1968.4|1969|1968.8|1968.8|1968.4|1222
1636111720000|2021-11-05 11:28:40|1968.6|1968.2|1968.8|1968.4|1968.8|1968.6|1968.6|1968.2|935
1636111730000|2021-11-05 11:28:50|1969|1968.6|1968.8|1968.4|1969|1968.6|1968.6|1968.4|2864
1636111740000|2021-11-05 11:29:00|1969|1968.6|1969.6|1969.2|1969.6|1969.2|1969|1968.6|9040
1636111760000|2021-11-05 11:29:20|1969.4|1969|1969|1968.6|1969.4|1969.2|1969|1968.6|2938
1636111770000|2021-11-05 11:29:30|1968.8|1968.8|1969|1968.6|1969|1968.8|1968.8|1968.6|306
1636111780000|2021-11-05 11:29:40|1968.8|1968.4|1968.4|1968|1968.8|1968.4|1968.2|1968|3182
1636111790000|2021-11-05 11:29:50|1968.6|1968.2|1969|1968.6|1969|1968.8|1968.6|1968.2|817
1636111810000|2021-11-05 11:30:10|1968.8||1968.8||1968.8||1968.8||0
1636111820000|2021-11-05 11:30:20|1969|1968.8|1969.6|1969.2|1969.6|1969.2|1969|1968.6|2547
1636111830000|2021-11-05 11:30:30|1969.4||1969.4||1969.4||1969.4||0
1636111840000|2021-11-05 11:30:40|1969.6|1969.4|1970.2|1969.8|1970.4|1970|1969.4|1969.2|20253
1636111850000|2021-11-05 11:30:50|1970|1969.6|1970|1969.6|1970|1969.6|1970|1969.6|1756
1636111860000|2021-11-05 11:31:00|1970.2|1969.8|1969.8|1969.6|1970.6|1970.2|1969.8|1969.6|3474
1636111870000|2021-11-05 11:31:10|1970|1969.8|1970.6|1970.2|1970.6|1970.2|1970|1969.6|1881
1636111880000|2021-11-05 11:31:20|1970.4|1970|1970.4|1970|1970.6|1970.2|1970.4|1970|1172
1636111890000|2021-11-05 11:31:30|1970.2|1969.8|1970.2|1969.8|1970.2|1970|1970.2|1969.8|806
1636111900000|2021-11-05 11:31:40|1970|1970|1970.2|1969.8|1970.2|1970|1969.8|1969.6|2904
1636111910000|2021-11-05 11:31:50|1970|1970|1970|1969.6|1970|1970|1969.8|1969.4|339
1636111920000|2021-11-05 11:32:00|1970.2|1969.8|1969.6|1969.2|1970.2|1970|1969.6|1969.2|5083
1636111930000|2021-11-05 11:32:10|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1969.6|1969.4|0
1636111940000|2021-11-05 11:32:20|1969.6|1969.2|1969.6|1969.2|1969.6|1969.2|1969.6|1969.2|0
1636111950000|2021-11-05 11:32:30|1969.8|1969.4|1970|1969.6|1970|1969.8|1969.8|1969.4|973
1636111960000|2021-11-05 11:32:40|1970.2|1969.8|1970.2|1969.8|1970.2|1970|1969.8|1969.6|354
1636111970000|2021-11-05 11:32:50|1970|1969.6|1969.4|1969|1970|1969.6|1969.4|1969|102
1636111980000|2021-11-05 11:33:00||1969.2||1969.2||1969.2||1969.2|0
1636111990000|2021-11-05 11:33:10|1969.6|1969|1969.8|1969.4|1969.8|1969.4|1969.6|1969|0
1636112000000|2021-11-05 11:33:20|1969.6|1969.2|1969.4|1969.2|1969.6|1969.2|1969.4|1969.2|1410
1636112020000|2021-11-05 11:33:40|1969.6||1969.6||1969.6||1969.4||3531
1636112040000|2021-11-05 11:34:00|1969.8|1969.4|1969.2|1969|1969.8|1969.6|1969.2|1969|744
1636112050000|2021-11-05 11:34:10|1969.4|1968.8|1968.4|1968.2|1969.4|1968.8|1968.4|1968.2|2834
1636112060000|2021-11-05 11:34:20|1968.2|1968|1967.6|1967.2|1968.2|1968|1967.6|1967.2|3819
1636112070000|2021-11-05 11:34:30|1967.4|1967|1967.2|1967|1967.4|1967.2|1967.2|1967|0
1636112080000|2021-11-05 11:34:40|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.2|1967|667
1636112090000|2021-11-05 11:34:50|1967.6|1967.4|1967.2|1966.8|1967.6|1967.4|1967|1966.6|4039
1636112100000|2021-11-05 11:35:00|1967.4|1967|1967.4|1967|1967.6|1967.4|1967.4|1967|2135
1636112110000|2021-11-05 11:35:10|1967.6|1967.2|1967|1966.8|1967.6|1967.2|1967|1966.8|735
1636112120000|2021-11-05 11:35:20|1966.8|1966.6|1968|1967.8|1968|1967.8|1966.8|1966.6|11567
1636112130000|2021-11-05 11:35:30|1968.2|1968|1968.8|1968.4|1968.8|1968.4|1968.2|1968|3598
1636112140000|2021-11-05 11:35:40|1968.6|1968.6|1968.8|1968.4|1968.8|1968.6|1968.6|1968.4|1600
1636112150000|2021-11-05 11:35:50|1969|1968.6|1969|1968.8|1969|1968.8|1969|1968.6|2240
1636112160000|2021-11-05 11:36:00|1969.2|1969|1969.4|1969|1969.4|1969|1969|1969|992
1636112170000|2021-11-05 11:36:10|1969.6|1969.2|1969.6|1969.2|1969.6|1969.4|1969.6|1969.2|465
1636112180000|2021-11-05 11:36:20|1969.4|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1968.8|739
1636112190000|2021-11-05 11:36:30|1969.8|1969.4|1970|1969.6|1970.2|1969.8|1969.8|1969.4|1831
1636112200000|2021-11-05 11:36:40|1969.8|1969.4|1970|1969.6|1970|1969.6|1969.8|1969.4|400
1636112210000|2021-11-05 11:36:50|1970.2|1969.8|1969.8|1969.4|1970.2|1970|1969.6|1969.2|2545
1636112220000|2021-11-05 11:37:00|1970|1969.6|1969.6|1969.2|1970.2|1970|1969.6|1969.2|3015
1636112230000|2021-11-05 11:37:10|1969.8|1969.4|1970|1969.6|1970|1969.8|1969.8|1969.4|1118
1636112240000|2021-11-05 11:37:20|1969.8||1969.8||1970||1969.8||0
1636112250000|2021-11-05 11:37:30|1970||1970||1970||1970||2500
1636112260000|2021-11-05 11:37:40|1969.8|1969.8|1969.8|1969.4|1969.8|1969.8|1969.8|1969.4|670
1636112270000|2021-11-05 11:37:50|1970|1969.6|1970.4|1970|1970.4|1970|1969.8|1969.4|2126
1636112280000|2021-11-05 11:38:00|1970.2|1970.2|1970.2|1970|1970.6|1970.2|1970.2|1970|5166
1636112290000|2021-11-05 11:38:10|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.2|1969.8|995
1636112300000|2021-11-05 11:38:20|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.4|1970.2|993
1636112310000|2021-11-05 11:38:30|1970.4||1970.6||1970.6||1970.4||595
1636112320000|2021-11-05 11:38:40|1970.4||1970.6||1970.6||1970.4||1260
1636112330000|2021-11-05 11:38:50|1970.8|1970.4|1970.8|1970.6|1970.8|1970.6|1970.8|1970.4|1584
1636112340000|2021-11-05 11:39:00|1970.6|1970.4|1970.6|1970.2|1970.8|1970.4|1970.6|1970.2|140
1636112350000|2021-11-05 11:39:10|1970.8|1970.4|1970.8|1970.4|1970.8|1970.6|1970.8|1970.4|102
1636112360000|2021-11-05 11:39:20|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.6|1970.2|0
1636112370000|2021-11-05 11:39:30|1970.8|1970.4|1971|1970.8|1971|1970.8|1970.8|1970.4|1977
1636112380000|2021-11-05 11:39:40|1971.2|1971|1971.4|1971.2|1971.8|1971.6|1971.2|1971|26289
1636112390000|2021-11-05 11:39:50|1971.6|1971.4|1971.2|1970.8|1971.6|1971.4|1971.2|1970.8|4169
1636112400000|2021-11-05 11:40:00|1971.4|1971|1972.2|1971.8|1972.4|1972.2|1971.4|1971|6389
1636112410000|2021-11-05 11:40:10|1972.4|1972|1972.4|1972|1972.8|1972.4|1972.4|1972|602
1636112420000|2021-11-05 11:40:20|1972.2|1971.8|1972.6|1972.2|1972.6|1972.2|1972.2|1971.8|1000
1636112430000|2021-11-05 11:40:30|1972.4|1972|1972.6|1972.2|1972.6|1972.2|1972.4|1972|1953
1636112440000|2021-11-05 11:40:40|1972.8|1972.4|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|161
1636112450000|2021-11-05 11:40:50|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|3012
1636112460000|2021-11-05 11:41:00|1973.2|1973|1972.4|1972|1973.4|1973|1972|1971.8|31290
1636112470000|2021-11-05 11:41:10|1972.6|1972.2|1973|1972.6|1973|1972.6|1972.6|1972.2|964
1636112480000|2021-11-05 11:41:20||1972.8||1972.6||1972.8||1972.6|774
1636112490000|2021-11-05 11:41:30|1972.8|1972.4|1972.4|1972.2|1972.8|1972.4|1972.2|1971.8|2222
1636112500000|2021-11-05 11:41:40||1972||1972||1972||1972|340
1636112510000|2021-11-05 11:41:50|1972.6|1972.2|1972.8|1972.4|1972.8|1972.4|1972.6|1972.2|494
1636112520000|2021-11-05 11:42:00|1972.6|1972.6|1972.6|1972.4|1972.6|1972.6|1972.6|1972.4|0
1636112530000|2021-11-05 11:42:10|1972.4|1972.2|1972.6|1972.4|1972.6|1972.4|1972.4|1972.2|553
1636112540000|2021-11-05 11:42:20|1972.8|1972.6|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|1120
1636112550000|2021-11-05 11:42:30|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1973|1972.6|852
1636112560000|2021-11-05 11:42:40|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1972.8|1972.6|675
1636112570000|2021-11-05 11:42:50|1973.4|1973|1973.4|1973|1973.6|1973.2|1973.2|1973|918
1636112580000|2021-11-05 11:43:00|1973.6|1973.2|1974|1973.6|1974|1973.8|1973.6|1973.2|18576
1636112590000|2021-11-05 11:43:10|1973.8|1973.4|1974|1973.6|1974|1973.6|1973.6|1973.4|1336
1636112600000|2021-11-05 11:43:20|1974.2|1973.8|1974.2|1974|1974.6|1974.2|1974.2|1973.8|18103
1636112610000|2021-11-05 11:43:30|1974.4||1974.4||1974.4||1974.4||100
1636112620000|2021-11-05 11:43:40|1974.2|1974.2|1974.6|1974.2|1974.6|1974.2|1974.2|1974|3439
1636112630000|2021-11-05 11:43:50|1974.4||1974.6||1974.6||1974.4||5
1636112640000|2021-11-05 11:44:00|1974.8|1974.4|1975|1974.6|1975|1974.8|1974.6|1974.4|4158
1636112650000|2021-11-05 11:44:10|1975.2|1974.8|1975.2|1974.8|1975.4|1975.2|1975.2|1974.8|13076
1636112660000|2021-11-05 11:44:20|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.6|1974.2|1448
1636112670000|2021-11-05 11:44:30|1974.4|1974|1974.4|1974|1974.4|1974|1974.4|1974|0
1636112680000|2021-11-05 11:44:40|1974.2||1974.4||1974.4||1974.2||1000
1636112690000|2021-11-05 11:44:50|1974.6|1974.2|1975.2|1974.8|1975.2|1975|1974.6|1974.2|5354
1636112700000|2021-11-05 11:45:00|1975.4|1975|1975.4|1975|1975.4|1975|1975.4|1975|0
1636112710000|2021-11-05 11:45:10|1975.6|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975|3409
1636112720000|2021-11-05 11:45:20|1975.4|1975.4|1975.6|1975.4|1975.6|1975.4|1975.4|1975.4|865
1636112730000|2021-11-05 11:45:30|1975.8|1975.2|1974.4|1974|1975.8|1975.2|1974.4|1974|3849
1636112740000|2021-11-05 11:45:40|1974.2|1973.8|1974.2|1973.8|1974.8|1974.6|1974|1973.6|13379
1636112750000|2021-11-05 11:45:50|1974|1973.6|1974|1973.6|1974|1973.6|1974|1973.6|1326
1636112760000|2021-11-05 11:46:00|1974.2|1973.8|1974.4|1974|1974.4|1974|1974.2|1973.8|2708
1636112770000|2021-11-05 11:46:10|||||||||500
1636112780000|2021-11-05 11:46:20|1974|1973.8|1974.4|1974|1974.4|1974|1974|1973.8|2000
1636112790000|2021-11-05 11:46:30|1974.2|1973.8|1973.8|1973.4|1974.2|1973.8|1973.8|1973.4|1363
1636112800000|2021-11-05 11:46:40|1973.4|1973.2|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|2500
1636112810000|2021-11-05 11:46:50|1973.6|1973.2|1973.6|1973.2|1973.6|1973.2|1973.2|1972.8|107
1636112820000|2021-11-05 11:47:00|1973.8|1973.4|1973|1972.6|1973.8|1973.4|1973|1972.6|1093
1636112830000|2021-11-05 11:47:10|1973.2|1972.8|1973.2|1972.8|1973.4|1973|1973|1972.6|1065
1636112840000|2021-11-05 11:47:20|1973|1972.6|1973.2|1972.8|1973.4|1973.2|1972.8|1972.6|1861
1636112850000|2021-11-05 11:47:30|1973.4|1973|1973.6|1973.2|1973.6|1973.4|1973.4|1973|835
1636112860000|2021-11-05 11:47:40|1973.4|1973|1973.4|1973|1973.4|1973.2|1973.2|1973|1076
1636112870000|2021-11-05 11:47:50|1973.2|1972.8|1972.2|1971.8|1973.2|1972.8|1971.8|1971.6|9126
1636112880000|2021-11-05 11:48:00|1972.4|1972|1972.2|1971.8|1972.4|1972|1972.2|1971.8|2180
1636112890000|2021-11-05 11:48:10|1972|1972|1971.8|1971.6|1972|1972|1971.8|1971.6|461
1636112900000|2021-11-05 11:48:20|1972|1971.8|1972|1971.6|1972.2|1971.8|1971.8|1971.6|936
1636112910000|2021-11-05 11:48:30|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|2166
1636112920000|2021-11-05 11:48:40|1971.6|1971.2|1971.2|1970.8|1971.6|1971.2|1971.2|1970.8|752
1636112930000|2021-11-05 11:48:50||1971||1971||1971||1971|33
1636112940000|2021-11-05 11:49:00|1971.4|1971.2|1972.2|1971.8|1972.2|1971.8|1971.4|1971.2|359
1636112950000|2021-11-05 11:49:10|1972.4|1972|1972.8|1972.4|1972.8|1972.4|1972.2|1972|987
1636112960000|2021-11-05 11:49:20|1972.6|1972.2|1971.8|1971.4|1972.6|1972.2|1971.4|1971.2|2083
1636112970000|2021-11-05 11:49:30|1971.6|1971.2|1971.6|1971.2|1971.6|1971.2|1971.2|1970.8|1703
1636112980000|2021-11-05 11:49:40|1971.4|1971|1971.8|1971.4|1971.8|1971.4|1971.4|1971|1795
1636112990000|2021-11-05 11:49:50|1972|1971.6|1972|1971.6|1972.2|1971.8|1971.2|1970.8|7217
1636113000000|2021-11-05 11:50:00|1971.8|1971.4|1971.4|1971|1971.8|1971.4|1971.4|1971|1678
1636113010000|2021-11-05 11:50:10|1971.2|1970.8|1971.4|1971|1971.4|1971|1971.2|1970.8|0
1636113020000|2021-11-05 11:50:20|1971.6|1971.2|1971.8|1971.4|1971.8|1971.6|1971.4|1971.2|1573
1636113030000|2021-11-05 11:50:30|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971.2|1971|1652
1636113040000|2021-11-05 11:50:40|1971.2||1971.2||1971.4||1971.2||0
1636113050000|2021-11-05 11:50:50|1971|1970.8|1971|1970.8|1971|1970.8|1971|1970.6|438
1636113060000|2021-11-05 11:51:00||1970.6||1970.8||1970.8||1970.6|5
1636113070000|2021-11-05 11:51:10|1971.2|1971|1971.2|1971|1971.6|1971.2|1971.2|1971|325
1636113080000|2021-11-05 11:51:20|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971.2|0
1636113090000|2021-11-05 11:51:30|1971.8|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|392
1636113100000|2021-11-05 11:51:40|1972|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.6|685
1636113110000|2021-11-05 11:51:50|1971.8|1971|1972.4|1972.2|1972.4|1972.2|1971.2|1970.8|5146
1636113120000|2021-11-05 11:52:00|1972.2|1972|1972|1971.6|1972.2|1972.2|1972|1971.6|1711
1636113130000|2021-11-05 11:52:10|1972.2|1971.8|1972.4|1972.2|1972.6|1972.2|1972.2|1971.8|953
1636113140000|2021-11-05 11:52:20|1972.2|1972|1972|1971.8|1972.2|1972|1971.6|1971.2|2503
1636113150000|2021-11-05 11:52:30|1972.2|1971.6|1972.6|1972.2|1972.6|1972.2|1972.2|1971.6|4287
1636113160000|2021-11-05 11:52:40|1972.4|1972.4|1972.2|1971.8|1972.4|1972.4|1972.2|1971.8|1476
1636113170000|2021-11-05 11:52:50|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.4|1972|730
1636113180000|2021-11-05 11:53:00|1972.2|1972|1972.4|1972|1972.4|1972|1972.2|1971.8|496
1636113190000|2021-11-05 11:53:10|1972.6|1972.2|1972.8|1972.6|1973|1972.6|1972.6|1972.2|1064
1636113200000|2021-11-05 11:53:20|1973|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.4|1470
1636113210000|2021-11-05 11:53:30|1973|1972.4|1972.6|1972.2|1973|1972.4|1972.6|1972.2|243
1636113220000|2021-11-05 11:53:40|1972.4|1972|1972.6|1972.2|1972.6|1972.2|1972.4|1972|0
1636113230000|2021-11-05 11:53:50|1972.4|1972|1973|1972.6|1973|1972.6|1972.4|1972|538
1636113240000|2021-11-05 11:54:00|1972.8|1972.4|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|1031
1636113250000|2021-11-05 11:54:10|1972.8|1972.6|1973|1972.6|1973|1972.8|1972.6|1972.6|693
1636113260000|2021-11-05 11:54:20|1972.8|1972.4|1972.6|1972.2|1973|1972.4|1972.4|1972|1073
1636113270000|2021-11-05 11:54:30|1972.4|1972|1972.4|1972|1972.4|1972|1972.4|1972|181
1636113280000|2021-11-05 11:54:40|1972.2|1971.8|1972|1971.6|1972.2|1971.8|1972|1971.6|2068
1636113290000|2021-11-05 11:54:50|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|102
1636113300000|2021-11-05 11:55:00|1972|1971.6|1972|1971.6|1972|1971.6|1971.6|1971.2|1183
1636113310000|2021-11-05 11:55:10|1972.2|1971.8|1970.8|1970.4|1972.2|1971.8|1970.8|1970.4|13242
1636113320000|2021-11-05 11:55:20|1970.6|1970.2|1970.4|1970.2|1970.8|1970.6|1970.4|1970.2|2659
1636113330000|2021-11-05 11:55:30|1970.2|1970|1970|1969.6|1970.6|1970.2|1969.8|1969.6|22614
1636113340000|2021-11-05 11:55:40|1969.8|1969.8|1969.6|1969.2|1970.2|1969.8|1969.6|1969.2|1040
1636113350000|2021-11-05 11:55:50|1969.8|1969.4|1969.8|1969.4|1969.8|1969.6|1969.6|1969.2|2015
1636113360000|2021-11-05 11:56:00|1969.6|1969.2|1969.6|1969.2|1969.8|1969.4|1969.6|1969.2|1421
1636113370000|2021-11-05 11:56:10|1969.4|1969|1968.6|1968.2|1969.4|1969|1968.6|1968.2|1476
1636113380000|2021-11-05 11:56:20|1968.8|1968.4|1968.8|1968.6|1968.8|1968.6|1968.8|1968.4|161
1636113390000|2021-11-05 11:56:30|1969|1968.4|1968.6|1968.2|1969|1968.4|1968.6|1968.2|1359
1636113400000|2021-11-05 11:56:40|1968.2|1968.4|1968.8|1968.4|1968.8|1968.4|1968.2|1968|2047
1636113410000|2021-11-05 11:56:50|1969|1968.6|1969.2|1968.8|1969.2|1968.8|1969|1968.6|465
1636113420000|2021-11-05 11:57:00|1969|1968.6|1969|1968.8|1969.2|1968.8|1968.8|1968.6|1424
1636113430000|2021-11-05 11:57:10|1969.2|1969|1969.2|1969|1969.4|1969.2|1969.2|1969|1266
1636113440000|2021-11-05 11:57:20|1969.4|1969.2|1969.4|1969.2|1969.4|1969.2|1969.4|1969.2|602
1636113450000|2021-11-05 11:57:30|1969.6|1969.4|1969.8|1969.4|1969.8|1969.4|1969.6|1969.2|3720
1636113460000|2021-11-05 11:57:40|1969.6||1969.6||1969.6||1969.6||0
1636113470000|2021-11-05 11:57:50|1969.8|1969.2|1969.6|1969.2|1969.8|1969.2|1969.4|1969|279
1636113480000|2021-11-05 11:58:00|1969.4|1969.4|1969.8|1969.6|1969.8|1969.6|1969.4|1969.4|1760
1636113490000|2021-11-05 11:58:10|1970|1969.8|1969.6|1969.2|1970|1969.8|1969.4|1969|1176
1636113500000|2021-11-05 11:58:20|||||||||120
1636113510000|2021-11-05 11:58:30|1969.8|1969.4|1969.6|1969.2|1969.8|1969.4|1969.6|1969.2|2145
1636113520000|2021-11-05 11:58:40|1969.8|1969.4|1970|1969.6|1970|1969.6|1969.8|1969.4|102
1636113540000|2021-11-05 11:59:00|1969.8|1969.4|1970.2|1969.8|1970.2|1969.8|1969.6|1969.2|3087
1636113550000|2021-11-05 11:59:10|1970|1969.6|1970|1969.6|1970.2|1969.8|1970|1969.6|968
1636113560000|2021-11-05 11:59:20|1969.8|1969.4|1970|1969.6|1970.4|1970|1969.6|1969.2|6132
1636113570000|2021-11-05 11:59:30|1969.8|1969.4|1970.2|1970|1970.2|1970|1969.8|1969.4|1972
1636113580000|2021-11-05 11:59:40|1970|1969.8|1970|1969.8|1970|1969.8|1970|1969.6|409
1636113590000|2021-11-05 11:59:50|1970.2|1970|1970|1969.6|1970.2|1970|1970|1969.6|1502
1636113600000|2021-11-05 12:00:00|1970.2|1969.8|1970|1969.6|1970.2|1970|1969.6|1969.2|3805
1636113610000|2021-11-05 12:00:10|1969.8|1969.4|1970|1969.6|1970|1969.6|1969.8|1969.4|493
1636113620000|2021-11-05 12:00:20|1970.2|1969.8|1970.6|1970.4|1970.8|1970.4|1970|1969.6|2768
1636113630000|2021-11-05 12:00:30|1970.8|1970.6|1970.4|1970|1971|1970.8|1970.4|1970|2456
1636113640000|2021-11-05 12:00:40|1970.2|1969.8|1970.4|1970|1970.4|1970|1970.2|1969.8|1499
1636113650000|2021-11-05 12:00:50|1970.8|1970.2|1971|1970.6|1971|1970.6|1970.8|1970.2|786
1636113660000|2021-11-05 12:01:00|1970.8|1970.8|1972.2|1971.8|1972.4|1972|1970.8|1970.8|29118
1636113670000|2021-11-05 12:01:10|1972|1971.6|1972.2|1971.8|1972.2|1971.8|1972|1971.6|200
1636113680000|2021-11-05 12:01:20|1972.4|1972|1973.2|1972.8|1973.4|1973|1972.4|1972|327
1636113690000|2021-11-05 12:01:30|1973|1972.6|1972.6|1972.2|1973|1972.6|1972.4|1972.2|896
1636113700000|2021-11-05 12:01:40|1972.4|1972|1973|1972.6|1973|1972.6|1972.2|1972|577
1636113710000|2021-11-05 12:01:50|1973.2|1972.8|1972.8|1972.6|1973.2|1972.8|1972.8|1972.6|523
1636113720000|2021-11-05 12:02:00|1973||1973||1973||1973||0
1636113730000|2021-11-05 12:02:10|1973.2|1972.8|1973.4|1973|1973.4|1973|1973.2|1972.8|129
1636113740000|2021-11-05 12:02:20|1973.6|1973.2|1973.4|1973|1973.8|1973.4|1973.4|1973|616
1636113750000|2021-11-05 12:02:30|1973.6|1973.4|1973.8|1973.4|1973.8|1973.6|1973.6|1973.4|448
1636113760000|2021-11-05 12:02:40|1973.6|1973.6|1973.8|1973.4|1973.8|1973.6|1973.4|1973.2|2293
1636113770000|2021-11-05 12:02:50|1974|1973.6|1974.2|1974|1974.2|1974|1974|1973.6|2298
1636113780000|2021-11-05 12:03:00|1974.4|1974.2|1974.6|1974.4|1974.6|1974.4|1974.4|1974.2|241
1636113790000|2021-11-05 12:03:10|||||||||750
1636113800000|2021-11-05 12:03:20|||||||||100
1636113810000|2021-11-05 12:03:30|1974.4|1974.2|1974.6|1974.2|1974.6|1974.4|1974.4|1974|446
1636113820000|2021-11-05 12:03:40|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.8|1974.4|232
1636113830000|2021-11-05 12:03:50|1974.6|1974.4|1975.2|1974.8|1975.2|1975|1974.6|1974.4|7318
1636113840000|2021-11-05 12:04:00|1975|1974.6|1975.2|1974.6|1975.2|1974.6|1974.6|1974.2|769
1636113850000|2021-11-05 12:04:10|1975|1974.8|1975|1974.8|1975.2|1975|1975|1974.8|1500
1636113860000|2021-11-05 12:04:20|1974.8|1974.6|1974.8|1974.6|1975|1974.6|1974.6|1974.2|653
1636113870000|2021-11-05 12:04:30|1974.6|1974.4|1974.6|1974.2|1974.8|1974.4|1974.4|1974|1117
1636113890000|2021-11-05 12:04:50|1974.8|1974.4|1974.6|1974.2|1974.8|1974.4|1974.6|1974.2|0
1636113900000|2021-11-05 12:05:00|1974.4|1974|1974.4|1974|1974.4|1974|1974.4|1974|448
1636113910000|2021-11-05 12:05:10|1974.6|1974.2|1974.8|1974.2|1974.8|1974.4|1974.4|1974|1272
1636113920000|2021-11-05 12:05:20|1974.6|1974|1974.4|1974|1974.6|1974|1974.4|1974|500
1636113930000|2021-11-05 12:05:30|1974.6|1974.2|1975.4|1975|1975.4|1975|1974.4|1974|3723
1636113940000|2021-11-05 12:05:40|1975.2|1974.8|1975.6|1975.4|1975.6|1975.4|1975|1974.6|3904
1636113950000|2021-11-05 12:05:50|1975.4|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975|1115
1636113960000|2021-11-05 12:06:00|1975.8|1975.4|1975.8|1975.2|1976|1975.6|1975.4|1975|4163
1636113970000|2021-11-05 12:06:10|1976|1975.4|1976|1975.6|1976|1975.8|1976|1975.4|1114
1636113980000|2021-11-05 12:06:20|1976.4|1975.8|1976.4|1975.8|1976.6|1976|1976.2|1975.8|2341
1636113990000|2021-11-05 12:06:30|1976.2|1976|1976.4|1975.8|1976.6|1976|1976.2|1975.8|2500
1636114000000|2021-11-05 12:06:40|1976.2|1975.6|1976|1975.4|1976.4|1975.8|1975.8|1975.4|2431
1636114010000|2021-11-05 12:06:50|1975.8|1975.2|1975.6|1975.2|1975.8|1975.2|1975.6|1975.2|0
1636114020000|2021-11-05 12:07:00|1975.4|1975.4|1975.4|1975|1975.6|1975.4|1975.2|1975|4939
1636114030000|2021-11-05 12:07:10|1975.6|1974.8|1975.6|1975.2|1975.6|1975.2|1975.4|1974.8|873
1636114040000|2021-11-05 12:07:20||1975.4||1975.4||1975.4||1975.4|0
1636114050000|2021-11-05 12:07:30|1975.4|1975.2|1974.4|1974|1975.4|1975.2|1974.4|1974|3935
1636114060000|2021-11-05 12:07:40|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.6|5401
1636114070000|2021-11-05 12:07:50|1974|1973.6|1973.6|1973.4|1974|1973.6|1973.6|1973.4|1292
1636114080000|2021-11-05 12:08:00|1973.8|1973.6|1973.4|1973.2|1974|1973.6|1973.4|1973|739
1636114090000|2021-11-05 12:08:10|1973.6|1973|1973.4|1972.8|1973.6|1973|1973|1972.8|563
1636114100000|2021-11-05 12:08:20|1973.2|1973|1972.8|1972.4|1973.2|1973|1972.6|1972.4|2325
1636114110000|2021-11-05 12:08:30|1973|1972.6|1973.2|1973|1973.2|1973|1973|1972.6|5880
1636114120000|2021-11-05 12:08:40|1973|1972.8|1973|1972.8|1973.2|1973|1972.8|1972.4|364
1636114130000|2021-11-05 12:08:50|1973.2||1973||1973.2||1973||1455
1636114140000|2021-11-05 12:09:00|1973.2|1973|1973|1972.6|1973.2|1973|1973|1972.6|2080
1636114150000|2021-11-05 12:09:10|1973.2||1972.8||1973.2||1972.8||0
1636114160000|2021-11-05 12:09:20|1973||1973||1973||1973||0
1636114170000|2021-11-05 12:09:30|1973.2|1972.4|1972.4|1972|1973.2|1972.4|1972.4|1972|379
1636114180000|2021-11-05 12:09:40|1972.6|1972.2|1972.4|1972|1972.6|1972.2|1972.4|1972|632
1636114190000|2021-11-05 12:09:50|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1972.2|1971.8|292
1636114200000|2021-11-05 12:10:00|1972|1971.6|1971.4|1971|1972|1971.6|1971.4|1971|289
1636114210000|2021-11-05 12:10:10|1971.2|1971.2|1971.6|1971.2|1971.6|1971.4|1971.2|1971.2|2456
1636114220000|2021-11-05 12:10:20|1971.8|1971.4|1972.4|1971.8|1972.4|1972.2|1971.6|1971.2|2239
1636114230000|2021-11-05 12:10:30|1972.2|1972|1972.4|1972.2|1972.4|1972.2|1972.2|1972|1537
1636114240000|2021-11-05 12:10:40|1972.6||1972.8||1972.8||1972.6||0
1636114250000|2021-11-05 12:10:50||1972.4||1972.4||1972.4||1972.4|0
1636114260000|2021-11-05 12:11:00|1972.6|1972.6|1972.4|1972|1972.8|1972.6|1972.4|1972|1609
1636114270000|2021-11-05 12:11:10|1972.6|1972.2|1972.2|1971.6|1972.6|1972.2|1972.2|1971.6|200
1636114280000|2021-11-05 12:11:20|1972|1971.8|1972.2|1971.6|1972.2|1972|1972|1971.6|1189
1636114290000|2021-11-05 12:11:30|1972|1971.8|1972.6|1972|1972.6|1972.2|1972|1971.8|254
1636114300000|2021-11-05 12:11:40||1972.2||1972.2||1972.2||1972.2|0
1636114310000|2021-11-05 12:11:50||1972.4||1972.4||1972.4||1972.4|0
1636114320000|2021-11-05 12:12:00|1972.8|1972.6|1972.8|1972.4|1973|1972.6|1972.6|1972.4|2293
1636114330000|2021-11-05 12:12:10|1972.6|1972.2|1972.4|1972|1972.6|1972.2|1972.4|1971.6|102
1636114340000|2021-11-05 12:12:20|1972.2|1972.2|1972.4|1972|1972.4|1972.2|1972|1971.8|1374
1636114350000|2021-11-05 12:12:30|1972.2|1971.8|1972.4|1972|1972.4|1972|1972.2|1971.8|1
1636114360000|2021-11-05 12:12:40||1971.8||1972.2||1972.2||1971.8|0
1636114370000|2021-11-05 12:12:50|1972.6|1972.4|1972.6|1972.2|1972.8|1972.4|1972.6|1972.2|806
1636114380000|2021-11-05 12:13:00|1972.8|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.2|607
1636114390000|2021-11-05 12:13:10|1973|1972.8|1973.6|1973.2|1974|1973.6|1973|1972.8|4517
1636114400000|2021-11-05 12:13:20|1973.4|1973|1973.2|1972.8|1973.4|1973|1973|1972.4|778
1636114410000|2021-11-05 12:13:30|1973|1972.6|1973.6|1973|1973.6|1973|1973|1972.6|1540
1636114420000|2021-11-05 12:13:40|1973.4|1972.8|1973|1972.4|1973.4|1972.8|1972.8|1972.4|235
1636114430000|2021-11-05 12:13:50|1972.8|1972.6|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|200
1636114440000|2021-11-05 12:14:00|1973|1972.6|1973.2|1972.8|1973.2|1973|1973|1972.4|102
1636114450000|2021-11-05 12:14:10|1973|1972.6|1972.8|1972.6|1973|1972.6|1972.8|1972.6|50
1636114460000|2021-11-05 12:14:20|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1972.8|1972.8|6476
1636114500000|2021-11-05 12:15:00|1973|1972.6|1972.2|1972|1973|1972.6|1972.2|1971.8|3083
1636114510000|2021-11-05 12:15:10|1972.4|1972.2|1972.6|1972.2|1972.6|1972.2|1972.4|1972|105
1636114520000|2021-11-05 12:15:20|1972.8|1972.4|1973|1972.6|1973|1972.6|1972.8|1972.4|0
1636114530000|2021-11-05 12:15:30|1972.8|1972.4|1972.6|1972.2|1972.8|1972.4|1972.6|1972.2|355
1636114540000|2021-11-05 12:15:40|1972.4||1972.4||1972.4||1972.4||334
1636114550000|2021-11-05 12:15:50||1972||1972||1972||1972|507
1636114560000|2021-11-05 12:16:00|1972.6|1972.2|1972.6|1972.2|1972.6|1972.4|1972.6|1972.2|502
1636114570000|2021-11-05 12:16:10||1972||1972.2||1972.2||1972|0
1636114580000|2021-11-05 12:16:20|1972.8|1972.4|1973|1972.6|1973.2|1972.8|1972.6|1972.2|1453
1636114590000|2021-11-05 12:16:30|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|431
1636114600000|2021-11-05 12:16:40|1972.6|1972.2|1973|1972.4|1973|1972.6|1972.2|1971.8|768
1636114610000|2021-11-05 12:16:50|1972.8|1972.6|1972.6|1972.4|1972.8|1972.6|1972.6|1972.4|232
1636114620000|2021-11-05 12:17:00|1972.8|1972.6|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|104
1636114630000|2021-11-05 12:17:10|1973|1972.6|1973.4|1973|1973.4|1973|1973|1972.6|103
1636114640000|2021-11-05 12:17:20|1973.6|1972.8|1972.6|1972|1973.6|1972.8|1972.6|1972|3180
1636114650000|2021-11-05 12:17:30||1972.2||1972.2||1972.2||1972|0
1636114660000|2021-11-05 12:17:40|1972.4|1972.4|1972.6|1972.2|1972.6|1972.4|1972.2|1971.8|765
1636114670000|2021-11-05 12:17:50|1972.4|1972|1972|1971.6|1972.4|1972.4|1971.8|1971.6|3227
1636114680000|2021-11-05 12:18:00|1972.2|1971.8|1972.2|1971.6|1972.2|1971.8|1972.2|1971.6|0
1636114690000|2021-11-05 12:18:10|1972.4|1971.8|1972.4|1972|1972.4|1972.2|1972.2|1971.6|959
1636114700000|2021-11-05 12:18:20||1971.8||1971.8||1971.8||1971.8|0
1636114710000|2021-11-05 12:18:30|1972.6|1972|1973|1972.4|1973|1972.6|1972.6|1972|0
1636114720000|2021-11-05 12:18:40|1972.8|1972.6|1972.8|1972.4|1972.8|1972.6|1972.4|1972|1970
1636114730000|2021-11-05 12:18:50|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|0
1636114740000|2021-11-05 12:19:00|1972.4|1972|1972.2|1971.8|1972.6|1972.2|1972.2|1971.8|2690
1636114750000|2021-11-05 12:19:10|1972|1971.6|1971.6|1971.2|1972|1971.6|1971.2|1971|2537
1636114760000|2021-11-05 12:19:20|1971.8|1971.4|1971.6|1971.2|1971.8|1971.4|1971.4|1971.2|630
1636114770000|2021-11-05 12:19:30|1971.4|1971|1971.6|1971.4|1971.6|1971.4|1971.2|1971|3383
1636114780000|2021-11-05 12:19:40||1971.2||1971.2||1971.2||1971.2|0
1636114800000|2021-11-05 12:20:00|1971.8|1971.4|1972|1971.6|1972.4|1972|1971.8|1971.4|2261
1636114810000|2021-11-05 12:20:10||1971.4||1971.6||1971.6||1971.4|0
1636114820000|2021-11-05 12:20:20|1971.8|1971.4|1972|1971.6|1972|1971.6|1971.6|1971.2|826
1636114830000|2021-11-05 12:20:30|1972.2|1971.8|1972.2|1971.4|1972.4|1972|1972|1971.4|2050
1636114840000|2021-11-05 12:20:40|1972|1971.6|1971.8|1971.4|1972.2|1971.8|1971.8|1971.4|1790
1636114850000|2021-11-05 12:20:50|1971.6|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971.2|583
1636114860000|2021-11-05 12:21:00|1971.8|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|3088
1636114870000|2021-11-05 12:21:10|1972|1971.6|1972|1971.6|1972|1971.6|1972|1971.6|102
1636114880000|2021-11-05 12:21:20|1971.8|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|104
1636114890000|2021-11-05 12:21:30|1972|1971.6|1972|1971.4|1972|1971.6|1971.8|1971.4|100
1636114900000|2021-11-05 12:21:40|1972.2|1971.6|1972.4|1972|1972.4|1972|1972.2|1971.6|1817
1636114920000|2021-11-05 12:22:00|1972.6|1972.2|1972.4|1972|1972.6|1972.4|1972.2|1972|1888
1636114930000|2021-11-05 12:22:10|1972.6||1972.6||1972.6||1972.4||0
1636114940000|2021-11-05 12:22:20|1972.8|1972.2|1972.8|1972.4|1972.8|1972.4|1972.8|1972.2|0
1636114950000|2021-11-05 12:22:30|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|0
1636114960000|2021-11-05 12:22:40|1972.4|1972.2|1972.4|1972|1972.6|1972.4|1972.4|1972|1106
1636114970000|2021-11-05 12:22:50|1972.2|1971.8|1972.2|1972|1972.4|1972|1972|1971.8|587
1636114980000|2021-11-05 12:23:00|1972|1971.8|1973|1972.6|1973|1972.6|1972|1971.8|2468
1636114990000|2021-11-05 12:23:10|1972.8||1972.8||1972.8||1972.8||20
1636115000000|2021-11-05 12:23:20|1973|1972.8|1973.2|1973|1973.4|1973|1973|1972.8|0
1636115010000|2021-11-05 12:23:30|1973|1972.8|1972.8|1972.4|1973|1972.8|1972.6|1972.4|1470
1636115020000|2021-11-05 12:23:40|1972.6|1972.2|1972.4|1972|1972.6|1972.2|1972.4|1972|0
1636115030000|2021-11-05 12:23:50||1972.2||1972.2||1972.2||1972.2|0
1636115040000|2021-11-05 12:24:00|1972.2|1972|1972.6|1972.2|1972.6|1972.2|1972.2|1971.8|2411
1636115050000|2021-11-05 12:24:10|1972.4|1972|1972.4|1972|1972.4|1972|1972.2|1972|604
1636115060000|2021-11-05 12:24:20|1972.6|1972.2|1972.2|1972|1972.6|1972.2|1972.2|1972|100
1636115070000|2021-11-05 12:24:30|1972.4|1972.2|1972.6|1972|1972.6|1972.2|1972.4|1972|0
1636115080000|2021-11-05 12:24:40||1972.2||1972||1972.2||1972|0
1636115090000|2021-11-05 12:24:50|1972.4|1971.8|1971.8|1971.2|1972.4|1971.8|1971.8|1971.2|355
1636115100000|2021-11-05 12:25:00|1971.6|1971.4|1972|1971.6|1972|1971.8|1971.4|1971.4|2503
1636115110000|2021-11-05 12:25:10|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1971.8|1971.6|0
1636115120000|2021-11-05 12:25:20|1972|1971.6|1971.6|1971.2|1972|1971.6|1971.6|1971.2|935
1636115130000|2021-11-05 12:25:30|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|0
1636115140000|2021-11-05 12:25:40|1972|1971.6|1972|1971.6|1972|1971.8|1972|1971.6|854
1636115150000|2021-11-05 12:25:50|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|887
1636115160000|2021-11-05 12:26:00|1972|1971.8|1972|1971.8|1972|1971.8|1972|1971.6|4432
1636115170000|2021-11-05 12:26:10|1972.2|1972|1972.6|1972|1972.6|1972|1972.2|1972|138
1636115180000|2021-11-05 12:26:20|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972.2|1971.8|5055
1636115190000|2021-11-05 12:26:30|1972.4|1971.8|1972.4|1972|1972.4|1972|1972.2|1971.8|1618
1636115200000|2021-11-05 12:26:40|1972.2|1971.8|1972.4|1972|1972.6|1972.2|1972.2|1971.8|8644
1636115210000|2021-11-05 12:26:50|1972.2||1972.2||1972.2||1972.2||0
1636115220000|2021-11-05 12:27:00|1972.4|1972.2|1972.6|1972.2|1972.6|1972.4|1972.2|1972|1690
1636115230000|2021-11-05 12:27:10|1972.8|1972.4|1972.8|1972.2|1972.8|1972.6|1972.6|1972.2|4114
1636115240000|2021-11-05 12:27:20|1972.6||1972.6||1972.6||1972.6||0
1636115250000|2021-11-05 12:27:30||1972||1972||1972||1972|0
1636115260000|2021-11-05 12:27:40|1972.4|1972.2|1972.4|1972|1972.4|1972.2|1972.2|1971.8|2104
1636115270000|2021-11-05 12:27:50|1972.6|1972.2|1972.6|1972.4|1972.6|1972.4|1972.6|1972.2|0
1636115280000|2021-11-05 12:28:00|1972.8|1972.6|1973.2|1972.8|1973.4|1972.8|1972.8|1972.6|331
1636115290000|2021-11-05 12:28:10|1973|1972.6|1973.2|1972.8|1973.2|1973|1973|1972.6|0
1636115310000|2021-11-05 12:28:30||1973||1973||1973||1973|0
1636115320000|2021-11-05 12:28:40|1973.4|1973.2|1973.6|1973.4|1973.8|1973.4|1973.4|1973.2|102
1636115330000|2021-11-05 12:28:50|1973.8|1973.6|1974.2|1973.6|1974.2|1974|1973.8|1973.6|1090
1636115340000|2021-11-05 12:29:00|1974.4|1973.8|1974.6|1974.2|1974.6|1974.4|1974.4|1973.8|861
1636115350000|2021-11-05 12:29:10|1974.4|1974.4|1974.8|1974.4|1975|1974.6|1974.4|1974.4|446
1636115360000|2021-11-05 12:29:20|1974.6|1974.2|1974.4|1974|1974.6|1974.2|1974.4|1973.8|849
1636115370000|2021-11-05 12:29:30|1974.2|1973.8|1974.4|1974|1974.4|1974|1974|1973.6|872
1636115390000|2021-11-05 12:29:50|1974.6|1974.2|1974.4|1974|1974.6|1974.2|1974.4|1973.6|6262
1636115400000|2021-11-05 12:30:00||1973.8||1973.8||1974.2||1973.4|358
1636115410000|2021-11-05 12:30:10|1974.8|1974|1974.8|1974.4|1975|1974.4|1974.2|1973.8|4055
1636115420000|2021-11-05 12:30:20|1975|1974.6|1974.8|1974|1976|1974.8|1974.8|1973.8|1393
1636115430000|2021-11-05 12:30:30|1975|1974.2|1975.2|1974.8|1975.4|1975.2|1975|1974.2|1373
1636115440000|2021-11-05 12:30:40|1975|1974.6|1975.8|1975.2|1976|1975.6|1975|1974.4|1246
1636115450000|2021-11-05 12:30:50|1975.6|1975|1975.6|1975.2|1975.6|1975.2|1975.2|1974.8|3795
1636115460000|2021-11-05 12:31:00|1975.8|1975.4|1975.8|1975.2|1976|1975.6|1975.4|1975|937
1636115470000|2021-11-05 12:31:10|1975.6|1975|1974.8|1974.4|1975.6|1975|1974.6|1974|3662
1636115480000|2021-11-05 12:31:20|1974.6|1974.2|1973.8|1973.4|1974.6|1974.4|1973.4|1973|11969
1636115490000|2021-11-05 12:31:30|1974.2|1973.2|1973.8|1973.4|1974.2|1973.8|1973.4|1973.2|544
1636115500000|2021-11-05 12:31:40|1974|1973.6|1973.2|1972.8|1974|1973.6|1973.2|1972.6|6073
1636115510000|2021-11-05 12:31:50|1973.4|1973|1973.8|1973.2|1973.8|1973.2|1973.4|1973|905
1636115520000|2021-11-05 12:32:00|1974|1973.4|1975|1974.4|1975|1974.6|1974|1973.4|2327
1636115530000|2021-11-05 12:32:10|1974.8|1974.6|1975.8|1975.6|1976|1975.6|1974.4|1974.2|1593
1636115540000|2021-11-05 12:32:20|1976|1975.4|1976|1975.4|1976|1975.6|1975.6|1975.2|349
1636115550000|2021-11-05 12:32:30|1976.2|1975.6|1976.2|1976|1976.2|1976|1976.2|1975.6|2351
1636115560000|2021-11-05 12:32:40|1976|1975.6|1976.2|1975.6|1976.2|1976|1976|1975.6|2792
1636115570000|2021-11-05 12:32:50||1975.8||1975.8||1976||1975.8|0
1636115580000|2021-11-05 12:33:00|1976|1975.6|1976.2|1975.6|1976.2|1975.8|1976|1975.6|820
1636115590000|2021-11-05 12:33:10|1976|1975.8|1975.8|1975.6|1976|1976|1975.8|1975.6|1623
1636115600000|2021-11-05 12:33:20|1976|1975.8|1978|1977.8|1978|1977.8|1976|1975.8|105211
1636115610000|2021-11-05 12:33:30|1977.8|1977.6|1977|1976.4|1978|1977.6|1976.8|1976.4|3750
1636115620000|2021-11-05 12:33:40|1977.2|1976.6|1976.8|1976.4|1977.2|1976.8|1976.8|1976.2|1140
1636115630000|2021-11-05 12:33:50|1977|1976.6|1977.8|1977.2|1977.8|1977.4|1977|1976.6|2041
1636115640000|2021-11-05 12:34:00|1978|1977.4|1977.6|1977|1978|1977.6|1977.6|1977|0
1636115650000|2021-11-05 12:34:10|1977.4|1977.2|1978.4|1978|1978.4|1978.2|1977.2|1977.2|10406
1636115660000|2021-11-05 12:34:20|1978.6|1978.2|1978.8|1978.4|1979|1978.6|1978.4|1978|1907
1636115670000|2021-11-05 12:34:30|1978.6|1978.6|1978.4|1978|1978.6|1978.6|1978.4|1978|347
1636115680000|2021-11-05 12:34:40|1978.2|1978.2|1978.4|1978.2|1978.4|1978.2|1978|1977.8|627
1636115690000|2021-11-05 12:34:50|1978.2|1978|1978.4|1978.2|1978.4|1978.2|1978.2|1978|1502
1636115700000|2021-11-05 12:35:00|1978.6|1978.4|1977.4|1977|1978.8|1978.4|1977.4|1977|334
1636115710000|2021-11-05 12:35:10|1977.6|1977.2|1978.4|1977.8|1978.4|1977.8|1977.4|1977.2|1876
1636115720000|2021-11-05 12:35:20|1978.2||1978.2||1978.4||1978.2||0
1636115730000|2021-11-05 12:35:30|1978.4|1978|1978.8|1978.2|1978.8|1978.6|1978.4|1978|3637
1636115740000|2021-11-05 12:35:40|1978.6||1978.8||1978.8||1978.6||0
1636115750000|2021-11-05 12:35:50|1978.6|1978.4|1979.4|1978.8|1979.4|1979|1978.6|1978.2|7243
1636115760000|2021-11-05 12:36:00|1979.2|1979|1979.6|1979.2|1979.6|1979.2|1979|1978.6|0
1636115770000|2021-11-05 12:36:10|1979.8|1979.4|1979.4|1979.2|1979.8|1979.4|1979.4|1979|524
1636115780000|2021-11-05 12:36:20|1979.6|1979|1979.8|1979.4|1979.8|1979.4|1979.6|1979|328
1636115790000|2021-11-05 12:36:30|1980|1979.6|1980|1979.4|1980|1979.8|1979.6|1979.2|7722
1636115800000|2021-11-05 12:36:40|1979.8|1979.2|1979.4|1979|1980|1979.2|1979.2|1979|0
1636115810000|2021-11-05 12:36:50|1979.6|1979.2|1980|1979.6|1980|1979.6|1979.4|1979.2|567
1636115820000|2021-11-05 12:37:00|1980.2|1979.8|1980.2|1979.6|1980.6|1980.2|1980|1979.6|28379
1636115830000|2021-11-05 12:37:10|1980|1979.8|1979.8|1979.2|1980.6|1980.4|1979.6|1979.2|2485
1636115840000|2021-11-05 12:37:20|1979.6|1979|1979.6|1979|1979.6|1979.2|1979.4|1979|1307
1636115850000|2021-11-05 12:37:30|1979.8|1979.2|1979.2|1978.8|1979.8|1979.4|1979.2|1978.8|1300
1636115860000|2021-11-05 12:37:40|1979.4|1979|1980|1979.4|1980|1979.6|1979.2|1979|8465
1636115870000|2021-11-05 12:37:50|1979.8|1979.6|1978.8|1978.2|1979.8|1979.8|1978.8|1978.2|2406
1636115880000|2021-11-05 12:38:00|1978.6|1978.4|1978.2|1977.8|1978.6|1978.4|1978.2|1977.8|0
1636115890000|2021-11-05 12:38:10|1978|1977.6|1978.2|1977.4|1978.2|1977.8|1977.8|1977.2|1091
1636115900000|2021-11-05 12:38:20|1978|1977.2|1977.2|1977|1978|1977.4|1977|1976.6|441
1636115910000|2021-11-05 12:38:30|1977.6|1976.8|1977.8|1977.2|1977.8|1977.2|1977.4|1976.8|280
1636115920000|2021-11-05 12:38:40|1977.6|1977|1976.6|1976|1977.6|1977.2|1976.2|1975.8|2396
1636115930000|2021-11-05 12:38:50|1976.4|1975.8|1976.8|1976.2|1976.8|1976.4|1976.2|1975.6|1986
1636115940000|2021-11-05 12:39:00|1976.6|1976|1976.6|1976.2|1977.2|1976.8|1976.4|1976|3621
1636115950000|2021-11-05 12:39:10|1976.8|1976|1976.4|1975.8|1976.8|1976.6|1976|1975.6|1665
1636115960000|2021-11-05 12:39:20|1976.2|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.4|1912
1636115970000|2021-11-05 12:39:30|1975.8|1975.4|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|323
1636115980000|2021-11-05 12:39:40|1975.4|1975|1975.8|1975.4|1976|1975.4|1975.2|1974.6|6968
1636115990000|2021-11-05 12:39:50|1976|1975.6|1975.8|1975.2|1976|1975.8|1975.8|1975.2|965
1636116000000|2021-11-05 12:40:00|1976|1975.4|1976.4|1976|1976.4|1976|1975.8|1975.2|166
1636116010000|2021-11-05 12:40:10|1976.6|1976.2|1977.2|1976.8|1977.2|1977|1976.6|1976.2|2246
1636116020000|2021-11-05 12:40:20|1977.4|1977|1977.4|1977|1977.6|1977.2|1977.4|1976.8|692
1636116030000|2021-11-05 12:40:30|1977.6|1977.2|1977.4|1977|1977.6|1977.4|1977|1976.8|662
1636116040000|2021-11-05 12:40:40|1977.2|1976.8|1977.6|1977.4|1977.6|1977.4|1977.2|1976.8|2250
1636116050000|2021-11-05 12:40:50||1977.2||1977.2||1977.4||1977|780
1636116060000|2021-11-05 12:41:00|1977.4|1977|1977.2|1976.8|1977.6|1977.2|1977|1976.8|1381
1636116070000|2021-11-05 12:41:10|1977|1976.6|1977|1976.6|1977.2|1976.8|1976.8|1976.4|0
1636116090000|2021-11-05 12:41:30|1977.2|1976.8|1977.4|1976.8|1977.4|1977|1977.2|1976.8|381
1636116100000|2021-11-05 12:41:40|1977.2|1976.6|1977|1976.6|1977.2|1976.6|1976.8|1976.6|1525
1636116110000|2021-11-05 12:41:50|1977.2|1976.8|1977.4|1977|1977.4|1977|1977|1976.8|50
1636116120000|2021-11-05 12:42:00|1977.2|1976.8|1977.2|1976.8|1977.4|1977|1977.2|1976.8|3153
1636116130000|2021-11-05 12:42:10|1977|1976.6|1977|1976.6|1977|1976.6|1976.6|1976.2|365
1636116140000|2021-11-05 12:42:20|1977.2|1976.8|1977.2|1976.8|1977.4|1977|1977|1976.8|3928
1636116150000|2021-11-05 12:42:30|1977.4|1977|1978.2|1977.6|1978.2|1977.8|1977.4|1976.8|15000
1636116160000|2021-11-05 12:42:40|1978|1977.8|1978.2|1977.8|1978.2|1977.8|1978|1977.8|289
1636116170000|2021-11-05 12:42:50|1978|1978|1978|1977.8|1978|1978|1978|1977.8|1122
1636116180000|2021-11-05 12:43:00|1977.8|1977.6|1978|1977.4|1978|1977.6|1977.6|1977.4|2196
1636116190000|2021-11-05 12:43:10|1977.8|1977.2|1977.8|1977.4|1978|1977.8|1977.8|1977.2|3192
1636116200000|2021-11-05 12:43:20|1978|1977.2|1977.6|1977.2|1978|1977.2|1977.4|1977|2300
1636116210000|2021-11-05 12:43:30|1977.8||1977.4||1977.8||1977.4||40
1636116220000|2021-11-05 12:43:40|1977.6|1977.4|1978|1977.8|1978|1977.8|1977.6|1977.4|2374
1636116230000|2021-11-05 12:43:50|1977.8|1977.6|1977.8|1977.4|1977.8|1977.6|1977.6|1977.4|0
1636116240000|2021-11-05 12:44:00|1977.6|1977.2|1977|1976.6|1977.6|1977.2|1976.6|1976.2|1561
1636116250000|2021-11-05 12:44:10|1976.8|1976.4|1976.8|1976.4|1976.8|1976.6|1976.8|1976.2|0
1636116260000|2021-11-05 12:44:20|1977|1976.6|1977.4|1977|1977.6|1977.2|1977|1976.6|5489
1636116270000|2021-11-05 12:44:30|1977.2|1977.2|1978|1977.6|1978|1977.6|1977.2|1977.2|363
1636116280000|2021-11-05 12:44:40|1977.8|1977.4|1978.2|1977.8|1978.4|1978|1977.8|1977.4|3712
1636116290000|2021-11-05 12:44:50|1978|1977.6|1977.4|1977|1978|1977.6|1977.4|1977|2423
1636116300000|2021-11-05 12:45:00|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1977.6|1977|785
1636116310000|2021-11-05 12:45:10|1977.8|1977.4|1978.2|1977.6|1978.4|1978|1977.8|1977.4|1933
1636116320000|2021-11-05 12:45:20|1978|1977.4|1977.8|1977.4|1978|1977.4|1977.8|1977.4|0
1636116330000|2021-11-05 12:45:30|1978|1977.6|1977.6|1977|1978|1977.6|1977.6|1977|1418
1636116340000|2021-11-05 12:45:40|1978|1977.2|1978|1977.8|1978|1977.8|1978|1977.2|381
1636116350000|2021-11-05 12:45:50|1978.2|1977.6|1978.4|1978|1978.6|1978.2|1978.2|1977.6|738
1636116370000|2021-11-05 12:46:10|1978.2|1977.8|1978.8|1978.6|1978.8|1978.6|1978|1977.8|1969
1636116380000|2021-11-05 12:46:20|1979|1978.4|1979|1978.4|1979|1978.6|1978.8|1978.4|1050
1636116390000|2021-11-05 12:46:30|1979.2|1978.6|1978.8|1978.4|1979.2|1978.8|1978.8|1978.4|1448
1636116400000|2021-11-05 12:46:40|1978.6|1978.2|1978.6|1978.2|1978.6|1978.2|1978.2|1978|2239
1636116410000|2021-11-05 12:46:50|1978.8||1978.6||1978.8||1978.6||0
1636116420000|2021-11-05 12:47:00|1978.4|1978|1978.4|1978|1978.4|1978.2|1978.2|1977.8|0
1636116430000|2021-11-05 12:47:10|1978.2|1977.8|1978|1977.6|1978.2|1978|1978|1977.6|316
1636116440000|2021-11-05 12:47:20|1977.8|1977.4|1977.8|1977.4|1977.8|1977.4|1977.6|1977.2|349
1636116450000|2021-11-05 12:47:30|1978|1977.2|1978|1977.6|1978.2|1977.8|1977.8|1977.2|3440
1636116460000|2021-11-05 12:47:40|1978.2|1977.8|1978.4|1978|1978.4|1978|1978.2|1977.8|0
1636116470000|2021-11-05 12:47:50|1978.2|1977.8|1978.4|1978|1978.4|1978|1978|1977.8|105
1636116480000|2021-11-05 12:48:00|1978.2|1977.8|1978|1977.6|1978.2|1977.8|1977.8|1977.6|548
1636116490000|2021-11-05 12:48:10|1977.8|1977.4|1978|1977.6|1978|1977.8|1977.8|1977.4|102
1636116500000|2021-11-05 12:48:20|1978.2|1977.8|1977.8|1977.4|1978.4|1978|1977.8|1977.4|1334
1636116510000|2021-11-05 12:48:30|1978||1977.8||1978||1977.8||0
1636116520000|2021-11-05 12:48:40|1978|1977.6|1978.6|1978.2|1978.6|1978.2|1978|1977.6|205
1636116530000|2021-11-05 12:48:50|1978.4|1978|1978|1977.8|1978.4|1978|1978|1977.8|0
1636116540000|2021-11-05 12:49:00|1978.2||1978.2||1978.2||1978||329
1636116550000|2021-11-05 12:49:10|1978.4|1978|1978.6|1978.2|1978.6|1978.2|1978.4|1978|0
1636116560000|2021-11-05 12:49:20|1978.4|1978.4|1979|1978.4|1979|1978.8|1978.4|1978.4|1102
1636116570000|2021-11-05 12:49:30|1978.8|1978.6|1978.8|1978.4|1979|1978.8|1978.4|1978.2|2725
1636116580000|2021-11-05 12:49:40|1978.6|1978.2|1978.8|1978.4|1978.8|1978.4|1978.4|1978.2|1673
1636116590000|2021-11-05 12:49:50|1979|1978.6|1979.4|1979|1979.4|1979.2|1979|1978.6|2233
1636116600000|2021-11-05 12:50:00|1979.6|1979.2|1979.8|1979.4|1979.8|1979.4|1979.4|1979|0
1636116610000|2021-11-05 12:50:10|1979.6|1979.2|1979.6|1979|1979.8|1979.6|1979.4|1979|1061
1636116620000|2021-11-05 12:50:20||1979.2||1979.2||1979.2||1979|0
1636116630000|2021-11-05 12:50:30|1979.8|1979.4|1980|1979.6|1980|1979.6|1979.8|1979.4|102
1636116640000|2021-11-05 12:50:40|1980.2|1979.8|1980|1979.6|1980.2|1980|1980|1979.6|5554
1636116650000|2021-11-05 12:50:50|1980.2|1979.8|1980.4|1980|1980.4|1980|1980.2|1979.8|114
1636116660000|2021-11-05 12:51:00|1980.2|1979.8|1980.4|1980|1980.4|1980|1980.2|1979.8|2430
1636116670000|2021-11-05 12:51:10|1980.2|1979.8|1979.8|1979.4|1980.2|1979.8|1979.8|1979.4|381
1636116680000|2021-11-05 12:51:20|1980|1979.6|1980.4|1980|1980.4|1980|1979.8|1979.6|667
1636116690000|2021-11-05 12:51:30||1979.8||1979.8||1979.8||1979.8|0
1636116700000|2021-11-05 12:51:40|1980.2|1979.6|1980|1979.6|1980.2|1979.6|1980|1979.6|0
1636116710000|2021-11-05 12:51:50|1979.8|1979.4|1980|1979.4|1980|1979.4|1979.6|1979.2|797
1636116720000|2021-11-05 12:52:00|1979.8|1979.6|1980.4|1980.2|1980.4|1980.2|1979.8|1979.4|1961
1636116730000|2021-11-05 12:52:10|1980.6|1980.4|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|2877
1636116740000|2021-11-05 12:52:20|1980.4|1980.4|1980.4|1980.2|1980.4|1980.4|1980.4|1980.2|0
1636116750000|2021-11-05 12:52:30|1980.2|1980|1980|1979.6|1980.2|1980|1980|1979.6|1166
1636116760000|2021-11-05 12:52:40|1980.2|1979.8|1980.2|1979.8|1980.2|1980|1979.6|1979.4|2003
1636116770000|2021-11-05 12:52:50||1980||1980||1980||1979.8|269
1636116780000|2021-11-05 12:53:00|1980.4|1980.2|1980|1979.6|1980.6|1980.2|1979.8|1979.4|3842
1636116790000|2021-11-05 12:53:10|1980.2|1979.8|1979.8|1979.4|1980.2|1979.8|1979.6|1979.2|173
1636116800000|2021-11-05 12:53:20|1980|1979.6|1980|1979.6|1980.2|1980|1979.8|1979.6|1076
1636116810000|2021-11-05 12:53:30|1980.2|1979.8|1980.8|1980.4|1981|1980.8|1980|1979.6|5727
1636116820000|2021-11-05 12:53:40|1981|1980.6|1981.4|1981|1981.6|1981.2|1981|1980.6|3642
1636116830000|2021-11-05 12:53:50|1981.2|1980.8|1981.6|1981.2|1981.8|1981.4|1981.2|1980.8|30
1636116840000|2021-11-05 12:54:00|1981.4|1981.4|1981.8|1981.6|1981.8|1981.6|1981.4|1981.4|646
1636116850000|2021-11-05 12:54:10|1981.6|1981.4|1981.8|1981.2|1981.8|1981.4|1981.6|1981.2|260
1636116860000|2021-11-05 12:54:20|1982|1981.4|1981.8|1981.4|1982|1981.6|1981.8|1981.4|0
1636116870000|2021-11-05 12:54:30|1982|1981.6|1982.4|1982|1982.4|1982|1981.8|1981.6|13451
1636116880000|2021-11-05 12:54:40|1982.6|1982.2|1982.6|1982.2|1982.6|1982.2|1982.6|1982|2000
1636116890000|2021-11-05 12:54:50|1982.8|1982.4|1982.4|1982|1982.8|1982.6|1982.2|1982|3419
1636116900000|2021-11-05 12:55:00|1982.2|1981.8|1981.6|1981.2|1982.2|1981.8|1981.2|1980.8|4853
1636116910000|2021-11-05 12:55:10|1981.8|1981.4|1981.8|1981.2|1982|1981.6|1981.8|1981.2|422
1636116920000|2021-11-05 12:55:20|1982|1981.4|1981.8|1981.4|1982|1981.6|1981.4|1981|3597
1636116930000|2021-11-05 12:55:30|1981.6||1981.8||1981.8||1981.6||40
1636116940000|2021-11-05 12:55:40|1981.6||1981.6||1981.6||1981.6||0
1636116960000|2021-11-05 12:56:00|1981.8|1981.6|1981.6|1981.4|1981.8|1981.6|1981.6|1981.2|1638
1636116970000|2021-11-05 12:56:10|1981.8|1981.6|1981.6|1981.4|1981.8|1981.6|1981.6|1981.4|146
1636116980000|2021-11-05 12:56:20|1981.8||1981.6||1981.8||1981.6||1524
1636116990000|2021-11-05 12:56:30|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1981.4|1981|530
1636117000000|2021-11-05 12:56:40||1981.4||1981.2||1981.4||1981.2|2000
1636117010000|2021-11-05 12:56:50|1981.8|1981.4|1981.8|1981.6|1981.8|1981.6|1981.8|1981.4|1280
1636117020000|2021-11-05 12:57:00|1981.6|1981.4|1981.6|1981.4|1981.8|1981.4|1981.6|1981.4|556
1636117030000|2021-11-05 12:57:10|1981.8|1981.6|1982.6|1982.4|1982.6|1982.4|1981.6|1981.4|18794
1636117040000|2021-11-05 12:57:20|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|5523
1636117050000|2021-11-05 12:57:30|1983|1982.8|1983.4|1983|1983.4|1983|1982.8|1982.8|7444
1636117060000|2021-11-05 12:57:40|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|0
1636117070000|2021-11-05 12:57:50|1983.4|1983|1983.6|1983.2|1983.6|1983.4|1983|1982.8|3945
1636117080000|2021-11-05 12:58:00|1983.2|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1983|4038
1636117090000|2021-11-05 12:58:10|1983.4|1983.4|1983.6|1983.2|1983.6|1983.4|1983.2|1982.8|11408
1636117100000|2021-11-05 12:58:20|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.8|1983.4|1270
1636117110000|2021-11-05 12:58:30|1983.8|1983.8|1985.4|1985|1985.6|1985.2|1983.8|1983.8|24124
1636117120000|2021-11-05 12:58:40|1985.6|1985.2|1985.6|1985.2|1986|1985.8|1985.4|1985.2|2238
1636117130000|2021-11-05 12:58:50|1985.4|1985.4|1985.4|1985|1985.4|1985.4|1985.2|1985|2136
1636117140000|2021-11-05 12:59:00|1985.6|1985.2|1985.2|1984.8|1986|1985.6|1985|1984.8|1931
1636117150000|2021-11-05 12:59:10|1985|1985|1985|1984.6|1985.2|1985|1985|1984.6|2064
1636117160000|2021-11-05 12:59:20|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985|1984.4|4001
1636117170000|2021-11-05 12:59:30|1985.4|1985|1985.4|1985|1985.4|1985|1985.2|1985|80
1636117180000|2021-11-05 12:59:40|1985.6|1985.2|1985.6|1985.2|1985.6|1985.2|1985.6|1985.2|0
1636117190000|2021-11-05 12:59:50|1985.8|1985.4|1985.8|1985.4|1986|1985.8|1985.4|1985.2|7043
1636117200000|2021-11-05 13:00:00|1985.6|1985.2|1984.4|1984.2|1985.6|1985.2|1984|1983.6|4836
1636117210000|2021-11-05 13:00:10|1984.2|1983.8|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|136
1636117220000|2021-11-05 13:00:20|1984.4|1984|1984.2|1983.8|1984.4|1984.2|1984|1983.8|586
1636117230000|2021-11-05 13:00:30|1984|1983.6|1983.4|1983|1984|1983.6|1983.4|1983|1612
1636117240000|2021-11-05 13:00:40|1983.2|1982.8|1982.6|1982|1983.2|1982.8|1982|1981.8|6510
1636117250000|2021-11-05 13:00:50|1982.4|1982.2|1982.4|1982|1982.6|1982.2|1982|1981.6|3092
1636117260000|2021-11-05 13:01:00|1982.6|1982.2|1983.8|1983.4|1983.8|1983.4|1982.2|1981.8|1595
1636117270000|2021-11-05 13:01:10|1983.6|1983.2|1983.2|1982.8|1983.6|1983.4|1983|1982.6|967
1636117280000|2021-11-05 13:01:20|1983.4|1983|1983.8|1983.2|1983.8|1983.4|1983.2|1982.8|3949
1636117290000|2021-11-05 13:01:30|1983.6|1983.4|1983.4|1983|1983.8|1983.4|1983.4|1983|1000
1636117300000|2021-11-05 13:01:40|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|0
1636117310000|2021-11-05 13:01:50|1983.8|1983.4|1984.2|1983.8|1984.2|1983.8|1983.6|1983.4|675
1636117320000|2021-11-05 13:02:00|1984|1983.6|1984.4|1984.2|1984.4|1984.2|1983.4|1983|6332
1636117330000|2021-11-05 13:02:10|1984.6|1984.4|1984.8|1984.4|1985.8|1985.6|1984.6|1984.4|5078
1636117340000|2021-11-05 13:02:20|1985|1984.2|1984.6|1984|1985|1984.2|1984.2|1983.6|400
1636117350000|2021-11-05 13:02:30|1984.4|1983.8|1984.6|1984.2|1984.6|1984.2|1984.2|1983.8|0
1636117360000|2021-11-05 13:02:40|1984.4|1984|1983.8|1983.4|1984.4|1984|1983.8|1983.4|480
1636117370000|2021-11-05 13:02:50|1983.6|1983.2|1983.2|1983|1983.6|1983.4|1983.2|1983|1195
1636117380000|2021-11-05 13:03:00|1983.4|1983.2|1984|1983.4|1984|1983.6|1983.4|1983.2|101
1636117390000|2021-11-05 13:03:10|1983.8|1983.2|1984|1983.6|1984|1983.6|1983.6|1983.2|0
1636117400000|2021-11-05 13:03:20|1983.8|1983.4|1983.6|1983.2|1983.8|1983.4|1983.6|1983.2|930
1636117410000|2021-11-05 13:03:30|1983.4|1983|1983.2|1983|1983.8|1983.4|1983.2|1982.8|3232
1636117420000|2021-11-05 13:03:40|1983.4|1982.8|1982.8|1982.4|1983.4|1982.8|1982.8|1982.4|220
1636117430000|2021-11-05 13:03:50|1982.6|1982.2|1982.8|1982.6|1983.2|1982.6|1982.6|1982.2|1542
1636117440000|2021-11-05 13:04:00|1982.6|1982.4|1983|1982.4|1983|1982.6|1982.4|1982.2|106
1636117450000|2021-11-05 13:04:10|1983.2|1982.6|1983.2|1982.6|1983.2|1982.8|1983.2|1982.6|0
1636117460000|2021-11-05 13:04:20||1982.8||1982.6||1982.8||1982.6|0
1636117470000|2021-11-05 13:04:30|1983|1982.8|1983|1982.8|1983|1983|1983|1982.6|647
1636117480000|2021-11-05 13:04:40|1983.2|1982.6|1983.2|1983|1983.2|1983|1983.2|1982.6|2054
1636117490000|2021-11-05 13:04:50|1983|1982.8|1983.2|1982.8|1983.2|1983|1982.6|1982.2|3419
1636117500000|2021-11-05 13:05:00|1983|1982.6|1982.8|1982.4|1983|1982.8|1982.6|1982.2|1742
1636117510000|2021-11-05 13:05:10|1983|1982.6|1983|1982.6|1983.8|1983.4|1982.8|1982.6|7722
1636117520000|2021-11-05 13:05:20|1983.2|1982.8|1984.4|1984|1984.4|1984|1983.2|1982.8|2931
1636117530000|2021-11-05 13:05:30|1984.6|1984.2|1984.8|1984.6|1984.8|1984.6|1984.6|1984|1175
1636117540000|2021-11-05 13:05:40|1984.6|1984.4|1984.4|1983.8|1984.8|1984.6|1984|1983.6|2587
1636117550000|2021-11-05 13:05:50|1984.6|1984|1984.8|1984.4|1984.8|1984.6|1984.4|1984|101
1636117560000|2021-11-05 13:06:00|1985|1984.6|1984.8|1984.4|1985|1984.8|1984.6|1984.2|790
1636117570000|2021-11-05 13:06:10|1984.6|1984.2|1985|1984.4|1985|1984.6|1984.4|1984.2|101
1636117580000|2021-11-05 13:06:20|1984.8|1984.6|1984.8|1984.2|1984.8|1984.6|1984.6|1984.2|103
1636117590000|2021-11-05 13:06:30|1985|1984.4|1985|1984.6|1985.2|1984.8|1985|1984.4|50
1636117600000|2021-11-05 13:06:40|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1984.8|1984.4|101
1636117610000|2021-11-05 13:06:50|1985|1984.6|1985|1984.6|1985.2|1984.8|1984.8|1984.6|1535
1636117620000|2021-11-05 13:07:00|1985.2|1984.8|1985.6|1985.2|1985.8|1985.4|1985.2|1984.8|1223
1636117630000|2021-11-05 13:07:10|1985.4||1985.4||1985.6||1985.4||1
1636117640000|2021-11-05 13:07:20|1985.2|1985|1984.8|1984.4|1985.4|1985.2|1984.8|1984.4|6225
1636117650000|2021-11-05 13:07:30|1985|1984.6|1984.6|1984.2|1985.2|1984.8|1984.6|1984|5212
1636117660000|2021-11-05 13:07:40||1984.4||1984.2||1984.4||1984.2|0
1636117670000|2021-11-05 13:07:50||1984.4||1984.4||1984.4||1984.4|0
1636117680000|2021-11-05 13:08:00|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|491
1636117690000|2021-11-05 13:08:10|1984.2|1983.8|1984|1983.8|1984.2|1984|1984|1983.6|942
1636117700000|2021-11-05 13:08:20|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|1744
1636117710000|2021-11-05 13:08:30|1983.6|1983.2|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|1900
1636117720000|2021-11-05 13:08:40|1983.6|1983.2|1984.2|1983.8|1984.2|1983.8|1983.6|1983.2|6640
1636117730000|2021-11-05 13:08:50|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.8|1983.2|3650
1636117740000|2021-11-05 13:09:00|1984|1983.6|1984.2|1983.8|1984.4|1984|1983.8|1983.6|1787
1636117750000|2021-11-05 13:09:10|1984|1983.6|1983.6|1983|1984|1983.6|1983.4|1983|1053
1636117760000|2021-11-05 13:09:20|1983.4|1983.2|1983.8|1983.4|1983.8|1983.4|1983.4|1983.2|103
1636117770000|2021-11-05 13:09:30|1983.6|1983.2|1983.2|1982.8|1983.6|1983.2|1983.2|1982.6|1086
1636117780000|2021-11-05 13:09:40|1983|1983|1983.2|1983|1983.2|1983|1983|1982.6|1950
1636117790000|2021-11-05 13:09:50|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|231
1636117800000|2021-11-05 13:10:00|1983.4|1983|1983|1982.6|1983.6|1983|1983|1982.6|105
1636117810000|2021-11-05 13:10:10|1982.8|1982.4|1983|1982.8|1983|1982.8|1982.4|1982|0
1636117820000|2021-11-05 13:10:20||1982.6||1982.6||1982.6||1982.6|0
1636117830000|2021-11-05 13:10:30|1982.8|1982.4|1982.4|1982|1982.8|1982.4|1982.4|1982|903
1636117840000|2021-11-05 13:10:40|1982.2|1982.2|1982.6|1982.4|1982.8|1982.4|1982.2|1982.2|604
1636117850000|2021-11-05 13:10:50|1982.8|1982.6|1983.4|1983|1983.4|1983|1982.8|1982.6|990
1636117870000|2021-11-05 13:11:10|1983.2|1982.8|1982.6|1982.4|1983.2|1982.8|1982.6|1982.2|2452
1636117880000|2021-11-05 13:11:20|1982.8|1982.2|1983|1982.6|1983|1982.6|1982.4|1982|1826
1636117890000|2021-11-05 13:11:30|1983.2|1982.8|1983.2|1982.6|1983.2|1982.8|1983.2|1982.6|0
1636117900000|2021-11-05 13:11:40|1983.4|1982.8|1983.4|1982.8|1983.4|1982.8|1983.4|1982.6|0
1636117910000|2021-11-05 13:11:50|1983.2|1983|1983.2|1983|1983.2|1983.2|1983.2|1983|0
1636117920000|2021-11-05 13:12:00|1983.4|1982.8|1983.4|1983|1983.4|1983.2|1983|1982.8|494
1636117930000|2021-11-05 13:12:10|1983.6|1983.2|1983.8|1983.2|1984|1983.4|1983.4|1983|6606
1636117940000|2021-11-05 13:12:20|1983.6|1983.4|1984|1983.6|1984|1983.6|1983.6|1983.2|0
1636117950000|2021-11-05 13:12:30|1983.8|1983.4|1983.4|1983|1984|1983.6|1983.4|1983|633
1636117960000|2021-11-05 13:12:40|1983.6|1983.2|1984.4|1984|1984.4|1984|1983.6|1983|1507
1636117970000|2021-11-05 13:12:50|1984.2|1983.8|1984.8|1984.4|1984.8|1984.4|1984|1983.8|1165
1636117980000|2021-11-05 13:13:00|1984.6|1984.2|1984.4|1983.8|1984.6|1984.4|1984.4|1983.8|372
1636117990000|2021-11-05 13:13:10||1984||1984.2||1984.2||1984|0
1636118000000|2021-11-05 13:13:20|1984.6|1984.4|1984.6|1984.2|1984.8|1984.6|1984.6|1984.2|3729
1636118010000|2021-11-05 13:13:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|0
1636118020000|2021-11-05 13:13:40|1984.6||1984.8||1984.8||1984.6||0
1636118030000|2021-11-05 13:13:50|1985|1984.6|1985|1984.6|1985|1984.8|1984.6|1984.4|5440
1636118040000|2021-11-05 13:14:00|1985.2|1984.8|1985.6|1985.2|1985.6|1985.2|1985|1984.6|2591
1636118060000|2021-11-05 13:14:20|1985.4|1985.4|1985.2|1985|1985.4|1985.4|1985.2|1985|394
1636118070000|2021-11-05 13:14:30|1985|1984.8|1985|1984.8|1985.2|1985|1985|1984.6|686
1636118080000|2021-11-05 13:14:40||1984.6||1984.8||1984.8||1984.6|0
1636118090000|2021-11-05 13:14:50|1985.2|1985|1985.8|1985.4|1986|1985.6|1985.2|1985|1029
1636118100000|2021-11-05 13:15:00|1985.6|1985.2|1985.4|1985|1985.6|1985.2|1985.2|1985|101
1636118110000|2021-11-05 13:15:10|1985.6|1985.2|1985.6|1985.2|1985.6|1985.4|1985.6|1985.2|0
1636118120000|2021-11-05 13:15:20|1985.8|1985.4|1986|1985.6|1986|1985.6|1985.8|1985.4|100
1636118130000|2021-11-05 13:15:30|1985.8|1985.8|1986|1985.8|1986|1985.8|1985.8|1985.8|1536
1636118140000|2021-11-05 13:15:40|1986.2|1986|1986.8|1986.4|1986.8|1986.4|1986.2|1986|4006
1636118150000|2021-11-05 13:15:50|1986.6|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|7470
1636118160000|2021-11-05 13:16:00|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|1644
1636118170000|2021-11-05 13:16:10||1986||1986||1986||1986|0
1636118180000|2021-11-05 13:16:20|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986|736
1636118190000|2021-11-05 13:16:30|1986.6|1986.4|1986.8|1986.2|1986.8|1986.4|1986.6|1986.2|101
1636118200000|2021-11-05 13:16:40|1986.6|1986|1986.2|1986|1986.6|1986|1986.2|1986|708
1636118210000|2021-11-05 13:16:50|1986|1985.8|1986.4|1986|1986.6|1986.2|1986|1985.8|1516
1636118220000|2021-11-05 13:17:00|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|530
1636118240000|2021-11-05 13:17:20|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1986|307
1636118250000|2021-11-05 13:17:30|1986.8|1986.4|1986.8|1986.4|1987|1986.6|1986.8|1986.4|101
1636118260000|2021-11-05 13:17:40|1987|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.4|231
1636118270000|2021-11-05 13:17:50|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|0
1636118280000|2021-11-05 13:18:00||1986.6||1986.4||1986.6||1986.4|0
1636118290000|2021-11-05 13:18:10||1986.6||1986.6||1986.6||1986.4|0
1636118300000|2021-11-05 13:18:20|1986.6|1986.4|1986.4|1986.2|1986.6|1986.4|1986.4|1986|1247
1636118310000|2021-11-05 13:18:30|1986.6|1986|1986.6|1986.2|1986.6|1986.2|1986.6|1986|101
1636118320000|2021-11-05 13:18:40||1986.4||1986.2||1986.4||1986.2|100
1636118330000|2021-11-05 13:18:50|1986.4|1986.4|1986.4|1986|1986.6|1986.4|1986.2|1985.8|698
1636118340000|2021-11-05 13:19:00|1986.2|1986.2|1986.4|1986|1986.6|1986.4|1986.2|1986|3629
1636118350000|2021-11-05 13:19:10|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.6|1986.2|101
1636118360000|2021-11-05 13:19:20||1986.2||1986.4||1986.4||1986.2|0
1636118370000|2021-11-05 13:19:30|1986.6|1986.2|1986.8|1986.2|1986.8|1986.4|1986.6|1986.2|0
1636118380000|2021-11-05 13:19:40|1986.6||1986.6||1986.8||1986.6||252
1636118390000|2021-11-05 13:19:50|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1986|2402
1636118400000|2021-11-05 13:20:00|1986.8|1986.4|1986.8|1986.4|1987|1986.8|1986.6|1986.2|3822
1636118410000|2021-11-05 13:20:10|1986.6|1986.2|1986|1985.6|1986.6|1986.2|1986|1985.6|3972
1636118420000|2021-11-05 13:20:20|1985.8|1985.4|1986.2|1985.8|1986.4|1986|1985.8|1985.4|0
1636118430000|2021-11-05 13:20:30|1986|1986|1986.4|1986|1986.4|1986|1985.8|1985.2|1411
1636118450000|2021-11-05 13:20:50|1986.2|1986.2|1985.8|1985.6|1986.4|1986.2|1985.8|1985.6|400
1636118460000|2021-11-05 13:21:00|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|900
1636118470000|2021-11-05 13:21:10|1986.2|1986|1986.4|1986|1986.4|1986|1986.2|1986|3562
1636118480000|2021-11-05 13:21:20|1986.2|1986.2|1986.2|1985.8|1986.2|1986.2|1986|1985.6|1101
1636118490000|2021-11-05 13:21:30|1986.4|1986|1986|1985.6|1986.4|1986|1985.6|1985.4|1339
1636118500000|2021-11-05 13:21:40||1985.8||1985.6||1985.8||1985.6|0
1636118510000|2021-11-05 13:21:50|1985.8||1985.8||1985.8||1985.8||0
1636118520000|2021-11-05 13:22:00|1986|1985.8|1986.8|1986.4|1986.8|1986.4|1986|1985.8|6221
1636118530000|2021-11-05 13:22:10|1986.6|1986.2|1986.8|1986.4|1986.8|1986.6|1986.4|1986|1505
1636118540000|2021-11-05 13:22:20|1987|1986.6|1986.4|1986|1987|1986.6|1986.4|1986|4560
1636118550000|2021-11-05 13:22:30||1986.2||1986||1986.2||1986|0
1636118560000|2021-11-05 13:22:40|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.4|1986.2|2400
1636118580000|2021-11-05 13:23:00|1986.4|1986|1985.4|1985.2|1986.4|1986|1985.4|1985|215
1636118590000|2021-11-05 13:23:10|1985.2|1985|1985.2|1984.8|1985.2|1985.2|1985|1984.6|2566
1636118600000|2021-11-05 13:23:20|1985|1985|1984.6|1984.2|1985.2|1985|1984|1983.4|31569
1636118610000|2021-11-05 13:23:30|1984.8|1984.4|1985|1984.6|1985|1984.6|1984.8|1984.4|0
1636118620000|2021-11-05 13:23:40|1985.2|1984.8|1984.8|1984.4|1985.2|1985|1984.8|1984.4|116
1636118630000|2021-11-05 13:23:50|1985|1984.2|1984.8|1984.4|1985|1984.4|1984.6|1984.2|819
1636118640000|2021-11-05 13:24:00|1984.6|1984.6|1985.4|1984.8|1985.4|1984.8|1984.6|1984.6|2232
1636118650000|2021-11-05 13:24:10|1985.2|1985|1985.6|1985.2|1985.6|1985.4|1985.2|1985|434
1636118660000|2021-11-05 13:24:20|1985.8|1985.4|1985.6|1985.2|1985.8|1985.6|1985.4|1985|2852
1636118670000|2021-11-05 13:24:30|1985.2|1985|1985.2|1985|1985.4|1985|1985.2|1985|2400
1636118680000|2021-11-05 13:24:40|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985|0
1636118690000|2021-11-05 13:24:50|1985.4|1985.4|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|1001
1636118700000|2021-11-05 13:25:00|1985.6|1985|1984.8|1984.4|1985.6|1985.2|1984.4|1984|3677
1636118710000|2021-11-05 13:25:10|1984.6|1984.2|1984.4|1984|1984.8|1984.2|1984|1983.8|649
1636118720000|2021-11-05 13:25:20|1984.6|1984.2|1985|1984.6|1985|1984.6|1984.4|1984.2|749
1636118730000|2021-11-05 13:25:30|1985.2|1984.8|1985.2|1984.8|1985.4|1985.2|1985|1984.8|1757
1636118740000|2021-11-05 13:25:40||1984.6||1984.6||1984.6||1984.6|0
1636118750000|2021-11-05 13:25:50|1985|1984.8|1985.2|1984.8|1985.2|1984.8|1985|1984.8|0
1636118760000|2021-11-05 13:26:00|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1985|1984.6|1090
1636118770000|2021-11-05 13:26:10|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1984.8|1984.6|1484
1636118780000|2021-11-05 13:26:20|1985.4|1984.6|1984.2|1983.8|1985.4|1984.6|1983.8|1983.6|8180
1636118790000|2021-11-05 13:26:30|1984|1983.6|1983.6|1983.4|1984.2|1983.8|1983.6|1983.4|4429
1636118800000|2021-11-05 13:26:40|1983.8||1984||1984||1983.8||738
1636118810000|2021-11-05 13:26:50|1983.8||1983.8||1983.8||1983.8||0
1636118820000|2021-11-05 13:27:00|1984|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|1367
1636118830000|2021-11-05 13:27:10|1983.6|1983|1983.8|1983.6|1984|1983.8|1983.2|1983|12398
1636118840000|2021-11-05 13:27:20|1984|1983.8|1984.4|1984|1984.4|1984|1984|1983.8|1408
1636118850000|2021-11-05 13:27:30|1984.2|1983.8|1984.4|1984|1984.6|1984.2|1984.2|1983.8|119
1636118860000|2021-11-05 13:27:40|1984.6|1984.2|1984|1983.6|1984.6|1984.2|1983.8|1983.6|406
1636118870000|2021-11-05 13:27:50|1983.8|1983.4|1983.6|1983.4|1983.8|1983.4|1983.2|1983|1562
1636118880000|2021-11-05 13:28:00|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|618
1636118910000|2021-11-05 13:28:30|1983.8|1983.4|1984.2|1983.6|1984.2|1983.6|1983.6|1983.4|9326
1636118920000|2021-11-05 13:28:40|1984|1983.8|1983.6|1983.2|1984.2|1983.8|1983.6|1983.2|756
1636118930000|2021-11-05 13:28:50|1983.8|1983.4|1983.6|1983.4|1983.8|1983.4|1983.4|1983.4|400
1636118940000|2021-11-05 13:29:00|1983.4|1983.2|1983.8|1983.6|1983.8|1983.6|1983.4|1983|765
1636118950000|2021-11-05 13:29:10|1984|1983.8|1984.2|1984|1984.4|1984|1984|1983.8|3370
1636118960000|2021-11-05 13:29:20|1984|1983.8|1984|1983.6|1984|1983.8|1984|1983.6|233
1636118970000|2021-11-05 13:29:30|1983.8|1983.4|1983.4|1983|1983.8|1983.6|1983.4|1983|6352
1636118980000|2021-11-05 13:29:40|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|0
1636118990000|2021-11-05 13:29:50|1983.4|1983|1983.2|1983|1983.4|1983|1983.2|1982.8|314
1636119000000|2021-11-05 13:30:00|1983.4|1983.2|1984.2|1983.8|1984.8|1984.4|1983.4|1983|30880
1636119010000|2021-11-05 13:30:10|1984|1983.6|1984.8|1984.4|1985.4|1985.2|1983.8|1983.6|19765
1636119020000|2021-11-05 13:30:20|1984.6|1984.2|1984.8|1984.4|1985.4|1984.8|1984|1983.8|5413
1636119030000|2021-11-05 13:30:30|1984.6|1984.2|1984|1983.4|1984.6|1984.2|1983.2|1982.8|2495
1636119040000|2021-11-05 13:30:40|1983.8|1983.6|1981.6|1981|1983.8|1983.6|1981.6|1981|8895
1636119050000|2021-11-05 13:30:50|1981.4|1980.8|1981.4|1980.8|1981.8|1981.4|1980.8|1980.4|29690
1636119060000|2021-11-05 13:31:00|1981.2|1980.6|1982.6|1982|1982.6|1982|1980.4|1980|13847
1636119070000|2021-11-05 13:31:10|1982.4|1981.8|1981.2|1980.8|1982.6|1982.2|1981.2|1980.8|1504
1636119080000|2021-11-05 13:31:20|1981|1980.6|1982.2|1981.6|1982.2|1981.8|1980.8|1980.4|17367
1636119090000|2021-11-05 13:31:30|1982|1981.4|1981.4|1981|1982|1981.4|1981|1980.6|3090
1636119100000|2021-11-05 13:31:40|1981.2|1980.8|1981.4|1981|1981.4|1981|1980.6|1980.2|5671
1636119110000|2021-11-05 13:31:50|1981.2|1981.2|1980.2|1979.8|1981.4|1981.2|1980.2|1979.8|8983
1636119120000|2021-11-05 13:32:00|1980.4|1980|1979.4|1978.8|1980.8|1980.4|1979.2|1978.8|8021
1636119130000|2021-11-05 13:32:10|1979.6|1979|1980|1979.4|1980.2|1979.8|1979.4|1978.8|5568
1636119140000|2021-11-05 13:32:20|1980.2|1979.6|1979.4|1979|1980.2|1979.8|1979.4|1979|3042
1636119150000|2021-11-05 13:32:30|1979.2|1978.8|1978.4|1977.8|1979.2|1978.8|1978|1977.4|11723
1636119160000|2021-11-05 13:32:40|1978.2|1977.6|1978|1977.4|1978.6|1978.2|1977|1976.8|5150
1636119170000|2021-11-05 13:32:50|1977.8|1977.6|1977.8|1977.4|1977.8|1977.6|1976.8|1976.4|6783
1636119180000|2021-11-05 13:33:00|1977.6|1977.2|1977.4|1977|1978|1977.4|1977.2|1976.8|2123
1636119190000|2021-11-05 13:33:10|1977.2|1976.8|1976|1975.6|1977.2|1977|1975.6|1975.2|9863
1636119200000|2021-11-05 13:33:20|1976.2|1975.8|1978.8|1978.4|1978.8|1978.4|1976.2|1975.8|5592
1636119210000|2021-11-05 13:33:30|1978.6|1978.6|1979.2|1979|1979.6|1979.2|1978.6|1978.2|5810
1636119220000|2021-11-05 13:33:40|1979.4|1978.8|1979.4|1978.8|1979.6|1979.2|1978.6|1978.4|2325
1636119230000|2021-11-05 13:33:50|1979.2|1979|1980.2|1979.6|1980.4|1980|1979.2|1979|608
1636119240000|2021-11-05 13:34:00|1980|1979.2|1979.6|1979.2|1980.4|1979.6|1979.2|1978.8|2155
1636119250000|2021-11-05 13:34:10|1979.8|1979.4|1980.4|1979.8|1981|1980.8|1979.8|1979.4|9075
1636119260000|2021-11-05 13:34:20|1980.6|1980|1981.4|1981|1981.6|1981.2|1980.6|1979.8|544
1636119270000|2021-11-05 13:34:30|1981.2|1980.8|1981.2|1980.8|1981.8|1981.2|1980.8|1980.4|1525
1636119280000|2021-11-05 13:34:40|1981.4|1981|1981.2|1980.8|1982|1981.2|1981.2|1980.8|0
1636119290000|2021-11-05 13:34:50|1981.4|1981|1981.2|1980.6|1981.8|1981.4|1981|1980.6|3114
1636119300000|2021-11-05 13:35:00|1981.4|1980.8|1981.2|1980.8|1981.8|1981.2|1981.2|1980.6|301
1636119310000|2021-11-05 13:35:10|1981.4|1981|1980.8|1980.4|1981.4|1981|1980.6|1980.2|454
1636119320000|2021-11-05 13:35:20|1980.6|1980.2|1981.4|1980.8|1981.6|1981|1980.4|1980|55
1636119330000|2021-11-05 13:35:30|1981.6|1981|1982|1981.6|1982.2|1982|1981.4|1980.6|1262
1636119340000|2021-11-05 13:35:40|1981.8|1981.4|1981|1980.6|1982|1981.4|1981|1980.6|1246
1636119350000|2021-11-05 13:35:50|1980.8|1980.4|1980.8|1980.2|1981|1980.8|1980.4|1980|2078
1636119360000|2021-11-05 13:36:00|1981|1980.4|1980|1979.8|1981.4|1981|1980|1979.8|17792
1636119370000|2021-11-05 13:36:10|1979.8|1979.6|1980.4|1979.8|1981|1980.4|1979.8|1979.6|5981
1636119380000|2021-11-05 13:36:20|1980.6|1980|1980|1979.4|1981|1980.4|1979.6|1979.2|5904
1636119390000|2021-11-05 13:36:30|1980.2|1979.2|1980.6|1980|1980.6|1980.2|1979.6|1979.2|5783
1636119400000|2021-11-05 13:36:40|1980.8|1980.2|1980.8|1980.4|1981.4|1980.8|1980.8|1980.2|1026
1636119410000|2021-11-05 13:36:50|1980.6|1980.2|1979.8|1979.6|1980.6|1980.2|1979.6|1979.2|5264
1636119420000|2021-11-05 13:37:00|1979.6|1979.2|1978.4|1978|1980|1979.2|1978.4|1977.8|2178
1636119430000|2021-11-05 13:37:10|1978.6|1977.8|1977.6|1977.2|1978.6|1978|1977.6|1977|100
1636119440000|2021-11-05 13:37:20|1977.8|1977.4|1979.2|1978.6|1979.2|1978.6|1977.4|1977|8160
1636119450000|2021-11-05 13:37:30|1979.4|1978.8|1980|1979.6|1980|1979.6|1979.2|1978.6|2681
1636119460000|2021-11-05 13:37:40|1980.2|1979.4|1979.4|1979|1980.2|1979.8|1979.4|1979|3872
1636119470000|2021-11-05 13:37:50|1979.2|1978.8|1978.6|1978|1979.4|1978.8|1978.6|1978|711
1636119480000|2021-11-05 13:38:00|1978.4|1977.8|1978.4|1978|1978.6|1978.2|1977.8|1977.4|2032
1636119490000|2021-11-05 13:38:10|1978.6|1978.2|1979|1978.2|1979.6|1979|1978.6|1978.2|1931
1636119500000|2021-11-05 13:38:20|1978.8|1978.4|1978.4|1978|1978.8|1978.4|1978.2|1978|1547
1636119510000|2021-11-05 13:38:30|1978.2|1978.2|1978.4|1978|1978.4|1978.2|1978.2|1978|0
1636119520000|2021-11-05 13:38:40|1978.2|1978.2|1979|1978.4|1979|1978.8|1978.2|1978.2|1377
1636119530000|2021-11-05 13:38:50|1978.8|1978.2|1978.8|1978.4|1979|1978.4|1978.4|1978|502
1636119540000|2021-11-05 13:39:00|1979|1978.2|1978.4|1978.2|1979|1978.4|1978.4|1978|3795
1636119550000|2021-11-05 13:39:10|1978.6|1978.4|1979|1978.6|1979.4|1978.8|1978.6|1978.4|1829
1636119560000|2021-11-05 13:39:20|1979.2|1978.8|1978.4|1977.8|1979.4|1979|1978.4|1977.8|2472
1636119570000|2021-11-05 13:39:30|1978.6|1978|1978.2|1977.8|1978.6|1978.2|1977.4|1977|4058
1636119580000|2021-11-05 13:39:40|1978|1977.6|1978.4|1977.8|1978.6|1978.2|1977.8|1977.4|2639
1636119590000|2021-11-05 13:39:50|1978.2|1978|1978.2|1977.8|1978.6|1978.2|1978.2|1977.6|1334
1636119600000|2021-11-05 13:40:00|1978.4|1978|1978.4|1978|1978.8|1978.6|1978.4|1977.6|1684
1636119610000|2021-11-05 13:40:10|1978.2|1977.8|1977.8|1977.4|1978.2|1977.8|1977.6|1977.2|278
1636119620000|2021-11-05 13:40:20|1977.6|1977.2|1979.2|1978.6|1979.4|1978.8|1977.6|1977.2|4344
1636119630000|2021-11-05 13:40:30|1979.4|1978.8|1980.2|1979.8|1980.2|1979.8|1979.4|1978.8|0
1636119640000|2021-11-05 13:40:40|1980.4|1980|1980.2|1979.6|1981|1980.6|1980|1979.6|6888
1636119650000|2021-11-05 13:40:50|1980.4|1979.8|1980.2|1979.6|1980.6|1980.4|1980.2|1979.6|790
1636119660000|2021-11-05 13:41:00|1980|1979.8|1980.8|1980.4|1980.8|1980.4|1980|1979.8|503
1636119670000|2021-11-05 13:41:10|1980.6|1980.2|1980.8|1980.4|1981.2|1980.8|1980.6|1980.2|1944
1636119680000|2021-11-05 13:41:20|1980.6|1980.2|1980.4|1979.8|1980.8|1980.2|1980.2|1979.8|542
1636119690000|2021-11-05 13:41:30|1980.6|1980|1979.6|1979.2|1980.8|1980.4|1979.6|1979|1193
1636119700000|2021-11-05 13:41:40|1979.8|1979.4|1980.4|1979.8|1980.4|1979.8|1979.8|1979.4|503
1636119710000|2021-11-05 13:41:50|1980.6|1980|1981.2|1980.8|1981.2|1980.8|1980.6|1980|784
1636119720000|2021-11-05 13:42:00|1981|1980.6|1980.8|1980.4|1981.4|1980.8|1980.6|1980|669
1636119730000|2021-11-05 13:42:10|1980.4|1980.2|1981.4|1980.8|1981.6|1981|1980.4|1980.2|2500
1636119740000|2021-11-05 13:42:20|1981.2|1981|1981.4|1981|1981.6|1981.2|1981.2|1981|101
1636119750000|2021-11-05 13:42:30|1981.6|1981.2|1981.6|1981.4|1982.2|1981.8|1981.6|1981|7823
1636119760000|2021-11-05 13:42:40|1981.4|1981.2|1981.6|1981|1981.6|1981.4|1981.4|1981|200
1636119770000|2021-11-05 13:42:50|1981.8|1981.2|1981.4|1981|1982.4|1981.6|1981.4|1981|518
1636119780000|2021-11-05 13:43:00|1981.6|1981.2|1981.6|1981.2|1981.8|1981.6|1981.6|1981|1647
1636119790000|2021-11-05 13:43:10|1981.8|1981.4|1981.4|1981|1981.8|1981.4|1981|1980.8|3455
1636119800000|2021-11-05 13:43:20|1981.2|1980.8|1980.6|1980.2|1981.8|1981.2|1980.4|1980.2|912
1636119810000|2021-11-05 13:43:30|1980.8|1980|1980.4|1980|1980.8|1980|1980.2|1980|3002
1636119820000|2021-11-05 13:43:40|1980.6|1980.2|1980.4|1979.6|1980.6|1980.2|1980|1979.6|2799
1636119830000|2021-11-05 13:43:50|1980.6|1979.8|1980|1979.4|1980.6|1980.4|1979.6|1979|0
1636119840000|2021-11-05 13:44:00|1980.2|1979.2|1981|1980.6|1981.2|1980.8|1980.2|1979.2|14436
1636119850000|2021-11-05 13:44:10|1981.2|1980.8|1981.2|1980.6|1981.6|1981|1981|1980.6|940
1636119860000|2021-11-05 13:44:20|1981.4|1980.8|1981.6|1981.2|1981.6|1981.2|1980.8|1980.6|2807
1636119870000|2021-11-05 13:44:30|1981.8|1981|1981.6|1981.2|1982|1981.6|1981.6|1981|1346
1636119880000|2021-11-05 13:44:40|1981.8|1981.4|1981.8|1981.2|1982|1981.8|1981.6|1981.2|1554
1636119890000|2021-11-05 13:44:50|1981.6|1981|1981.4|1980.8|1981.8|1981|1981.2|1980.6|938
1636119900000|2021-11-05 13:45:00|1981.2|1980.6|1980.4|1980|1981.2|1980.6|1980.2|1979.6|2975
1636119910000|2021-11-05 13:45:10|1980.2|1979.8|1979.8|1979.4|1980.2|1979.8|1979.8|1979.2|1640
1636119920000|2021-11-05 13:45:20|1980|1979.8|1980.8|1980.2|1980.8|1980.4|1980|1979.8|2476
1636119930000|2021-11-05 13:45:30|1980.6||1980.6||1980.6||1980.4||200
1636119940000|2021-11-05 13:45:40|1980.8|1980.4|1980.8|1980.2|1980.8|1980.6|1980.8|1980.2|101
1636119950000|2021-11-05 13:45:50|1980.6|1980|1979.2|1979|1980.6|1980.2|1979.2|1978.8|2397
1636119960000|2021-11-05 13:46:00|1979|1978.8|1978.2|1977.4|1979|1978.8|1978|1977.4|2395
1636119970000|2021-11-05 13:46:10|1978|1977.6|1977.4|1977|1978|1977.8|1977.4|1977|807
1636119980000|2021-11-05 13:46:20|1977.2|1976.8|1977.8|1977.2|1978.2|1977.6|1977|1976.4|2898
1636119990000|2021-11-05 13:46:30|1977.6|1977.4|1977.8|1977.2|1977.8|1977.4|1977.4|1976.8|749
1636120000000|2021-11-05 13:46:40|1978|1977.4|1977.8|1977.2|1978.2|1977.6|1977.8|1977.2|273
1636120010000|2021-11-05 13:46:50|1978|1977.4|1978|1977.4|1978.4|1978|1977.6|1977.2|204
1636120020000|2021-11-05 13:47:00|1977.8|1977.2|1978.6|1978.2|1978.6|1978.2|1977.6|1977.2|1225
1636120030000|2021-11-05 13:47:10|1978.4|1978|1978.2|1977.8|1978.6|1978.2|1978|1977.6|5474
1636120040000|2021-11-05 13:47:20|1978.4|1978|1978.6|1978.2|1979|1978.6|1978.4|1978|877
1636120050000|2021-11-05 13:47:30|1978.4|1978|1978|1977.4|1978.4|1978|1977.8|1977.4|2288
1636120060000|2021-11-05 13:47:40|1978.2|1977.6|1977.8|1977.4|1978.2|1977.8|1977.8|1977.4|505
1636120070000|2021-11-05 13:47:50|1978|1977.6|1978|1977.2|1978|1977.8|1977.6|1977|102
1636120080000|2021-11-05 13:48:00|1977.8|1977.4|1977.2|1976.8|1977.8|1977.4|1977|1976.8|2006
1636120090000|2021-11-05 13:48:10|1977|1977|1976.8|1976.4|1977.6|1977|1976.8|1976.4|1515
1636120100000|2021-11-05 13:48:20|1977|1976.6|1977|1976.6|1977.4|1977|1977|1976.6|1406
1636120110000|2021-11-05 13:48:30|1977.2|1976.8|1977.6|1977|1977.6|1977.2|1977.2|1976.8|758
1636120120000|2021-11-05 13:48:40|1977.4|1976.8|1976.8|1976.4|1977.4|1976.8|1976.8|1976.4|102
1636120130000|2021-11-05 13:48:50|1977|1976.6|1977.2|1976.8|1977.6|1977.2|1976.8|1976.4|902
1636120140000|2021-11-05 13:49:00|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1976.8|1976.4|759
1636120150000|2021-11-05 13:49:10|1977|1976.6|1976.8|1976.2|1977.2|1976.6|1976.4|1975.8|902
1636120160000|2021-11-05 13:49:20|1976.6|1976|1976.4|1975.8|1976.6|1976.2|1976|1975.4|6245
1636120170000|2021-11-05 13:49:30|1976.6|1975.6|1977.2|1976.8|1977.2|1976.8|1976.4|1975.6|905
1636120180000|2021-11-05 13:49:40|1977.4|1977|1977.6|1977.2|1977.6|1977.2|1977.4|1976.8|1173
1636120190000|2021-11-05 13:49:50|1977.8|1977.4|1977.4|1977|1977.8|1977.6|1977.4|1977|1534
1636120200000|2021-11-05 13:50:00|1977.6|1977.2|1979|1978.6|1979|1978.6|1977.4|1977|3077
1636120210000|2021-11-05 13:50:10|1979.2|1978.8|1979.6|1979.2|1979.6|1979.2|1979|1978.8|400
1636120220000|2021-11-05 13:50:20|1979.8|1979.4|1979.4|1978.8|1979.8|1979.4|1979.2|1978.8|1262
1636120230000|2021-11-05 13:50:30|1979.6|1979|1979.4|1979.2|1979.8|1979.2|1979.4|1978.8|0
1636120240000|2021-11-05 13:50:40|1979.2|1978.8|1979|1978.6|1979.2|1979|1979|1978.6|1552
1636120250000|2021-11-05 13:50:50|1978.8|1978.4|1978.4|1977.8|1978.8|1978.4|1978.2|1977.8|184
1636120260000|2021-11-05 13:51:00|1978.2|1977.6|1977.8|1977.4|1978.2|1977.6|1977.8|1977.4|0
1636120270000|2021-11-05 13:51:10|1978|1977.6|1977.4|1977|1978|1977.6|1977.2|1976.6|2934
1636120280000|2021-11-05 13:51:20|1977.6|1977.2|1977.8|1977.4|1978|1977.8|1977.6|1977.2|2568
1636120290000|2021-11-05 13:51:30|1977.6|1977.2|1976.8|1976.4|1977.6|1977.2|1976.8|1976.4|3704
1636120300000|2021-11-05 13:51:40|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.4|1975.8|435
1636120310000|2021-11-05 13:51:50|1976.6|1976.2|1976.6|1976.2|1977|1976.6|1976.4|1976|3546
1636120320000|2021-11-05 13:52:00|1976.8||1976.6||1976.8||1976.4||400
1636120330000|2021-11-05 13:52:10|1976.8|1976|1977|1976.6|1977|1976.6|1976.4|1976|739
1636120340000|2021-11-05 13:52:20|1976.8|1976.4|1976.6|1976|1976.8|1976.4|1976.4|1976|0
1636120350000|2021-11-05 13:52:30|1976.4|1976.2|1976.6|1976.2|1976.8|1976.2|1976|1975.4|17847
1636120360000|2021-11-05 13:52:40|1976.4|1976|1976|1975.6|1976.4|1976|1975.6|1975.2|3595
1636120370000|2021-11-05 13:52:50|1976.2|1975.4|1975.6|1975.4|1976.2|1975.4|1975.6|1975.4|2478
1636120380000|2021-11-05 13:53:00|1975.8|1975.2|1975.8|1975.4|1975.8|1975.6|1975.6|1975.2|2
1636120390000|2021-11-05 13:53:10|1975.6|1975|1975.8|1975.4|1975.8|1975.6|1975.4|1974.6|10386
1636120400000|2021-11-05 13:53:20|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.6|1975.4|3621
1636120410000|2021-11-05 13:53:30|1975.6|1975.2|1974.4|1973.8|1975.6|1975.2|1974.2|1973.6|2918
1636120420000|2021-11-05 13:53:40|1974.6|1974|1974.8|1974.2|1974.8|1974.4|1974.6|1974|1709
1636120430000|2021-11-05 13:53:50|1974.6|1974|1974.4|1974|1974.6|1974|1974|1973.6|1824
1636120440000|2021-11-05 13:54:00|1974.2|1973.8|1973.8|1973.4|1974.2|1974|1973.6|1973|1832
1636120450000|2021-11-05 13:54:10|1973.6|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.6|206
1636120460000|2021-11-05 13:54:20|1973.6|1973.2|1973.6|1973.2|1973.8|1973.2|1973|1972.6|5405
1636120470000|2021-11-05 13:54:30|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.4|1973|1351
1636120480000|2021-11-05 13:54:40|1973.6|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.4|0
1636120490000|2021-11-05 13:54:50|1973.4|1973.2|1973.4|1972.8|1973.6|1973.2|1973.2|1972.6|5108
1636120500000|2021-11-05 13:55:00|1973.2|1973|1973.2|1972.6|1973.4|1973|1973|1972.6|609
1636120510000|2021-11-05 13:55:10|1973|1972.4|1972.4|1972|1973|1972.6|1971.8|1971.4|12135
1636120520000|2021-11-05 13:55:20|1972.6|1972.2|1973.4|1973.2|1974|1973.6|1972.6|1972.2|11492
1636120530000|2021-11-05 13:55:30|1973.2|1973|1973.2|1972.8|1973.4|1973|1973|1972.4|3465
1636120540000|2021-11-05 13:55:40|1973.4|1973|1973|1972.8|1973.4|1973|1973|1972.8|1154
1636120550000|2021-11-05 13:55:50|1972.8|1972.6|1972.2|1971.8|1973|1972.6|1972|1971.8|959
1636120560000|2021-11-05 13:56:00|1972|1971.6|1971.4|1971.2|1972|1971.8|1971.2|1971|8273
1636120570000|2021-11-05 13:56:10|1971.2|1971|1971.6|1971.2|1971.8|1971.2|1971|1970.6|7744
1636120580000|2021-11-05 13:56:20|1971.8|1971.4|1972.2|1972|1972.2|1972|1971.6|1971.4|4048
1636120590000|2021-11-05 13:56:30|1972|1971.8|1972|1971.6|1972|1971.8|1971.4|1971|4277
1636120600000|2021-11-05 13:56:40|1971.8|1971.4|1972.2|1971.8|1972.2|1971.8|1971.8|1971.2|3165
1636120610000|2021-11-05 13:56:50|1972|1971.6|1972|1971.4|1972|1971.6|1972|1971.4|0
1636120620000|2021-11-05 13:57:00|1971.8|1971.6|1972.8|1972.2|1972.8|1972.2|1971.8|1971.6|975
1636120630000|2021-11-05 13:57:10|1973|1972.4|1973|1972.4|1973.2|1972.8|1972.6|1972.2|725
1636120640000|2021-11-05 13:57:20|1972.8|1972.6|1973.2|1972.8|1973.4|1972.8|1972.8|1972.6|251
1636120650000|2021-11-05 13:57:30|1973|1972.4|1973.2|1972.8|1973.4|1972.8|1972.8|1972.4|3915
1636120660000|2021-11-05 13:57:40|1973|1972.4|1972.6|1972.2|1973|1972.6|1972.6|1972|4921
1636120670000|2021-11-05 13:57:50|1972.4|1972|1972.4|1972|1972.4|1972|1972|1971.6|400
1636120680000|2021-11-05 13:58:00|1972.2|1971.8|1972|1971.6|1972.2|1972|1972|1971.6|822
1636120690000|2021-11-05 13:58:10|1971.8|1971.4|1972.4|1972|1972.8|1972.4|1971.6|1971.2|4031
1636120700000|2021-11-05 13:58:20|1972.6|1972.2|1973|1972.4|1973|1972.4|1972.4|1972.2|0
1636120710000|2021-11-05 13:58:30|1973.2|1972.6|1972.8|1972.4|1973.4|1972.8|1972.8|1972.4|850
1636120720000|2021-11-05 13:58:40|1972.6|1972.2|1972|1971.6|1972.8|1972.2|1972|1971.6|1735
1636120730000|2021-11-05 13:58:50|1972.2|1971.8|1971.8|1971.2|1972.4|1971.8|1971.6|1971|874
1636120740000|2021-11-05 13:59:00|1971.6|1971.4|1971.6|1971.4|1972|1971.6|1971.6|1971.2|2772
1636120750000|2021-11-05 13:59:10|1971.8|1971.2|1971.2|1970.8|1971.8|1971.4|1971.2|1970.6|4376
1636120760000|2021-11-05 13:59:20|1971.4|1971|1971.4|1971|1971.6|1971.2|1971.2|1970.8|4140
1636120770000|2021-11-05 13:59:30|1971.2|1971.2|1971.2|1970.6|1971.2|1971.2|1971|1970.4|2753
1636120780000|2021-11-05 13:59:40|1971.4|1970.8|1971.6|1971.2|1971.6|1971.2|1971.4|1970.8|900
1636120790000|2021-11-05 13:59:50|1971.8|1971.4|1971.4|1971.2|1971.8|1971.4|1971.4|1971.2|3316
1636120800000|2021-11-05 14:00:00|1971.2|1970.8|1970.4|1970.2|1971.2|1971|1970|1969.8|44651
1636120810000|2021-11-05 14:00:10|1970.2|1970|1971.2|1970.8|1971.2|1970.8|1969.8|1969.2|4126
1636120820000|2021-11-05 14:00:20|1971|1970.6|1971.8|1971.4|1972.4|1972|1971|1970.6|981
1636120830000|2021-11-05 14:00:30|1972|1971.6|1972.4|1972|1972.4|1972|1972|1971.4|524
1636120840000|2021-11-05 14:00:40|1972.6|1972.2|1972.8|1972.4|1973|1972.6|1972.6|1972.2|1197
1636120850000|2021-11-05 14:00:50|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1973|1972.6|2347
1636120860000|2021-11-05 14:01:00|1973.4|1973|1974|1973.6|1974.2|1973.8|1973.4|1973|14263
1636120870000|2021-11-05 14:01:10|1974.2|1973.8|1974.4|1974|1974.6|1974.4|1974.2|1973.8|2448
1636120880000|2021-11-05 14:01:20|1974.2|1973.8|1973.6|1973.2|1974.6|1974.4|1973.6|1973.2|1992
1636120890000|2021-11-05 14:01:30|1973.8|1973.4|1974.2|1973.6|1974.2|1973.8|1973.6|1973.2|1071
1636120900000|2021-11-05 14:01:40|1974|1973.8|1974.6|1974|1974.6|1974|1973.8|1973.4|3239
1636120910000|2021-11-05 14:01:50|1974.8|1974.2|1974.2|1973.8|1974.8|1974.4|1974|1973.6|1640
1636120920000|2021-11-05 14:02:00|1974|1973.6|1973.6|1973.2|1974.2|1973.6|1973.4|1973|1795
1636120930000|2021-11-05 14:02:10|1973.4|1973|1973.6|1973|1973.6|1973.2|1973|1972.6|7763
1636120940000|2021-11-05 14:02:20|1973.2|1973.2|1973.8|1973.2|1973.8|1973.2|1973.2|1973|1500
1636120950000|2021-11-05 14:02:30|1973.6|1973.4|1973.6|1973|1973.8|1973.6|1973.4|1973|1396
1636120960000|2021-11-05 14:02:40|1973.4|1972.8|1972.6|1972.4|1973.4|1972.8|1972.4|1972.2|2433
1636120970000|2021-11-05 14:02:50|1972.4|1972.2|1972.8|1972.6|1973|1972.8|1972.2|1972|1607
1636120980000|2021-11-05 14:03:00|1972.6|1972.4|1972|1971.4|1972.8|1972.4|1971.6|1971.2|4269
1636120990000|2021-11-05 14:03:10|1972.2|1971.6|1972.4|1972|1972.6|1972.2|1972.2|1971.6|4518
1636121000000|2021-11-05 14:03:20|1972.2|1971.6|1971.8|1971.4|1972.2|1971.6|1971.4|1971.2|2198
1636121010000|2021-11-05 14:03:30|1972|1971.6|1972.2|1971.6|1972.2|1972|1971.6|1971|6904
1636121020000|2021-11-05 14:03:40|1972|1971.4|1972.6|1972|1972.8|1972.4|1971.8|1971.4|453
1636121030000|2021-11-05 14:03:50|1972.4|1972.2|1972.4|1972.2|1972.6|1972.2|1972|1971.8|8412
1636121040000|2021-11-05 14:04:00|1972.6|1972.4|1973.2|1972.8|1973.2|1972.8|1972.6|1972.4|5292
1636121050000|2021-11-05 14:04:10|1973.4|1973|1974|1973.6|1974|1973.6|1973.4|1973|2529
1636121060000|2021-11-05 14:04:20|1973.6|1973.4|1974|1973.6|1974|1973.8|1973.6|1973.2|8766
1636121070000|2021-11-05 14:04:30|1974.2|1973.8|1973.8|1973.6|1974.2|1973.8|1973.8|1973.6|2499
1636121080000|2021-11-05 14:04:40|1973.6|1973.4|1974.8|1974.4|1974.8|1974.4|1973.4|1973|3494
1636121090000|2021-11-05 14:04:50||1974.6||1974.4||1974.6||1974.2|0
1636121100000|2021-11-05 14:05:00|1975|1974.6|1975.4|1975|1975.6|1975.2|1975|1974.6|4981
1636121110000|2021-11-05 14:05:10|1975.2|1974.8|1975|1974.4|1975.4|1975.2|1975|1974.4|4404
1636121120000|2021-11-05 14:05:20|1975.2|1974.6|1974.8|1974.4|1975.2|1974.8|1974.8|1974.4|200
1636121130000|2021-11-05 14:05:30|1975|1974.6|1975.2|1974.6|1975.2|1974.8|1974.8|1974.4|954
1636121140000|2021-11-05 14:05:40|1975|1974.4|1975.4|1975|1975.4|1975|1974.6|1974.2|4421
1636121150000|2021-11-05 14:05:50|1975.2|1975.2|1975.8|1975.4|1976|1975.4|1975.2|1975.2|1651
1636121160000|2021-11-05 14:06:00|1975.6|1975.2|1973.8|1973.4|1975.6|1975.2|1973.8|1973.4|11733
1636121170000|2021-11-05 14:06:10|1974|1973.2|1973.4|1973|1974|1973.4|1973.2|1972.8|2191
1636121180000|2021-11-05 14:06:20|1973.2|1972.8|1972.8|1972.4|1973.2|1972.8|1972.6|1972.2|1183
1636121190000|2021-11-05 14:06:30|1972.6|1972.2|1972.8|1972.4|1972.8|1972.6|1972.6|1972.2|0
1636121200000|2021-11-05 14:06:40|1972.6|1972.6|1972.6|1972.2|1972.6|1972.6|1972.2|1971.6|0
1636121210000|2021-11-05 14:06:50|1972.4|1972|1971.2|1970.8|1972.4|1972|1971.2|1970.8|5621
1636121220000|2021-11-05 14:07:00|1971|1970.6|1970.8|1970.4|1971.4|1970.8|1970.8|1970.4|2429
1636121230000|2021-11-05 14:07:10|1971|1970.2|1971.4|1970.6|1971.4|1971|1971|1970.2|2693
1636121240000|2021-11-05 14:07:20|1971.6|1970.8|1971.6|1971.4|1971.6|1971.4|1971.2|1970.8|339
1636121250000|2021-11-05 14:07:30|1971.8|1971.6|1971.6|1971|1972|1971.6|1971.2|1970.8|1117
1636121260000|2021-11-05 14:07:40|1971.4|1970.8|1971.4|1970.8|1971.6|1971.2|1971|1970.6|4203
1636121270000|2021-11-05 14:07:50|1971.2|1970.6|1971.4|1970.8|1971.4|1970.8|1971|1970.6|0
1636121280000|2021-11-05 14:08:00|1971.6|1971|1970.8|1970.4|1972|1971.6|1970.8|1970.4|713
1636121290000|2021-11-05 14:08:10|1971|1970.2|1970.4|1970|1971|1970.2|1970.4|1970|491
1636121300000|2021-11-05 14:08:20||1970.2||1970.2||1970.2||1970|400
1636121310000|2021-11-05 14:08:30|1970.6|1970.4|1971.2|1971|1971.4|1971|1970.6|1970.4|2233
1636121320000|2021-11-05 14:08:40|1971.4|1971.2|1971.6|1971.2|1971.8|1971.2|1971.4|1971.2|0
1636121330000|2021-11-05 14:08:50|1971.4|1971.4|1971.4|1971|1971.4|1971.4|1971.4|1971|102
1636121340000|2021-11-05 14:09:00|1971.6|1971.2|1972.2|1971.8|1972.4|1972|1971.4|1971|3915
1636121350000|2021-11-05 14:09:10|1972|1972|1972|1971.6|1972|1972|1971.8|1971.4|7765
1636121360000|2021-11-05 14:09:20|1971.8|1971.4|1971.6|1971.4|1971.8|1971.4|1971.6|1971.2|2510
1636121370000|2021-11-05 14:09:30|1971.8|1971.6|1972|1971.6|1972.2|1971.8|1971.6|1971.4|4115
1636121380000|2021-11-05 14:09:40|1971.8|1971.4|1971.2|1970.8|1972|1971.4|1970.8|1970.4|9018
1636121390000|2021-11-05 14:09:50|1971|1970.6|1970.6|1970.2|1971.2|1970.8|1970.6|1970|1244
1636121400000|2021-11-05 14:10:00|1970.8|1970|1970.2|1969.8|1970.8|1970|1969.8|1969.6|9047
1636121410000|2021-11-05 14:10:10|1970.4|1970|1971.4|1971|1971.4|1971|1970.4|1969.8|571
1636121420000|2021-11-05 14:10:20|1971.2|1970.8|1971.2|1970.6|1971.4|1971|1970.8|1970.4|5813
1636121430000|2021-11-05 14:10:30|1971.4|1970.8|1970.8|1970.4|1971.6|1971.2|1970.8|1970.4|2629
1636121440000|2021-11-05 14:10:40|1971|1970.6|1971.2|1970.6|1971.2|1970.8|1971|1970.6|0
1636121450000|2021-11-05 14:10:50|1971|1970.8|1970.8|1970.6|1971.4|1971|1970.8|1970.6|983
1636121460000|2021-11-05 14:11:00|1971|1970.8|1971.4|1971|1971.4|1971|1971|1970.8|1180
1636121470000|2021-11-05 14:11:10|1971.6|1971.2|1971.6|1971.2|1972.2|1971.8|1971.6|1971.2|1196
1636121480000|2021-11-05 14:11:20|1971.8|1971.4|1971.6|1971.2|1972.4|1972|1971.6|1971.2|4779
1636121490000|2021-11-05 14:11:30|1972|1971.4|1971.4|1971.2|1972|1971.6|1971.4|1971|1771
1636121500000|2021-11-05 14:11:40|1971.6|1971|1971.6|1971|1971.6|1971|1970.8|1970.4|13068
1636121510000|2021-11-05 14:11:50|1971.4|1970.8|1971.4|1971|1971.6|1971|1971.2|1970.8|0
1636121520000|2021-11-05 14:12:00|1971.6|1970.8|1970.4|1970|1971.6|1970.8|1970.4|1970|2249
1636121530000|2021-11-05 14:12:10|1970.6|1970.2|1971.4|1970.8|1971.4|1971|1970.6|1970.2|719
1636121540000|2021-11-05 14:12:20|1971.2|1970.6|1971|1970.6|1971.4|1971|1971|1970.4|1
1636121550000|2021-11-05 14:12:30|1971.2|1970.8|1971.6|1971.2|1971.6|1971.4|1971.2|1970.8|2210
1636121560000|2021-11-05 14:12:40|1971.8|1971.4|1972|1971.6|1972.4|1971.8|1971.8|1971.4|1727
1636121570000|2021-11-05 14:12:50|1972.2|1971.8|1971.8|1971.2|1972.2|1971.8|1971.6|1971.2|128
1636121580000|2021-11-05 14:13:00|1971.6|1971.4|1972|1971.4|1972|1971.6|1971.6|1971.4|266
1636121590000|2021-11-05 14:13:10|1971.8|1971.6|1972.6|1972.2|1972.6|1972.2|1971.8|1971.6|2370
1636121600000|2021-11-05 14:13:20|1972.4|1972|1972|1971.6|1972.6|1972.2|1972|1971.6|6246
1636121610000|2021-11-05 14:13:30|1972.2|1971.8|1972.6|1972.2|1972.6|1972.2|1972.2|1971.6|244
1636121620000|2021-11-05 14:13:40|1972.4|1972|1972.2|1972|1972.6|1972.2|1972.2|1971.8|106
1636121630000|2021-11-05 14:13:50|1972|1971.8|1971.2|1970.8|1972|1971.8|1971.2|1970.8|2684
1636121640000|2021-11-05 14:14:00|1971.4|1971|1971.4|1971.2|1971.6|1971.4|1971.4|1971|3216
1636121650000|2021-11-05 14:14:10|1971.6|1971.4|1972.2|1971.8|1972.2|1971.8|1971.6|1971.4|334
1636121660000|2021-11-05 14:14:20|1972|1971.6|1972.2|1971.6|1972.2|1971.6|1971.6|1971.4|102
1636121670000|2021-11-05 14:14:30|1972.4|1971.8|1972.2|1972|1972.4|1972.2|1972.2|1971.8|102
1636121680000|2021-11-05 14:14:40|1972.4|1972.2|1972.6|1972.2|1973|1972.6|1972.4|1972.2|2660
1636121690000|2021-11-05 14:14:50|1972.8|1972|1972|1971.6|1972.8|1972.2|1972|1971.6|304
1636121700000|2021-11-05 14:15:00|1972.2|1971.8|1971.6|1971.2|1972.2|1972|1971.6|1971.2|12
1636121710000|2021-11-05 14:15:10|1971.8|1971.4|1973|1972.8|1973|1972.8|1971.8|1971.4|861
1636121720000|2021-11-05 14:15:20|1973.2|1972.6|1973.4|1973|1973.4|1973|1973.2|1972.6|0
1636121730000|2021-11-05 14:15:30|1973.6|1973.2|1973.2|1972.6|1973.8|1973.4|1973|1972.6|2100
1636121740000|2021-11-05 14:15:40|1973|1972.4|1972.8|1972.2|1973.2|1972.6|1972.8|1972.2|0
1636121750000|2021-11-05 14:15:50|1972.6|1972|1973.2|1972.6|1973.2|1973|1972.4|1972|2500
1636121760000|2021-11-05 14:16:00|1973.4|1972.8|1973.6|1973.2|1973.8|1973.4|1973.4|1972.8|103
1636121770000|2021-11-05 14:16:10|1973.4|1973.4|1972.4|1972.2|1973.4|1973.4|1972.4|1972|1630
1636121780000|2021-11-05 14:16:20|1972.2|1972|1971.8|1971.2|1972.2|1972.2|1971.8|1971.2|2876
1636121790000|2021-11-05 14:16:30|1971.6|1971.4|1972|1971.6|1972.2|1971.8|1971.6|1971.4|2372
1636121800000|2021-11-05 14:16:40|1972.2|1971.8|1972.4|1972.2|1972.4|1972.2|1972|1971.6|642
1636121810000|2021-11-05 14:16:50|1972.6|1972|1971.8|1971.4|1972.6|1972|1971.8|1971.4|636
1636121820000|2021-11-05 14:17:00|1971.6|1971.2|1971.2|1970.8|1971.6|1971.2|1971|1970.8|1065
1636121830000|2021-11-05 14:17:10|1971.4|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.6|102
1636121840000|2021-11-05 14:17:20|1971.4|1971|1970.8|1970.2|1971.4|1971|1970.4|1970.2|7547
1636121850000|2021-11-05 14:17:30|1971|1970.4|1971|1970.6|1971|1970.8|1971|1970.4|814
1636121860000|2021-11-05 14:17:40|1971.2|1970.8|1971.6|1971|1971.6|1971.4|1971.2|1970.8|1088
1636121870000|2021-11-05 14:17:50|1971.4|1971.2|1971.4|1971.2|1971.8|1971.4|1971.4|1971|0
1636121880000|2021-11-05 14:18:00|1971.6|1971.4|1972.6|1972.4|1972.8|1972.4|1971.6|1971.4|2432
1636121890000|2021-11-05 14:18:10|1972.4|1972.2|1972.4|1972|1973|1972.6|1972.4|1972|2041
1636121900000|2021-11-05 14:18:20||1971.8||1972||1972.2||1971.8|1167
1636121910000|2021-11-05 14:18:30|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|1972.4|1972|28
1636121920000|2021-11-05 14:18:40|1972.8|1972|1972.6|1972.2|1972.8|1972.2|1972.6|1972|0
1636121930000|2021-11-05 14:18:50|1972.8|1972.4|1972.2|1971.8|1972.8|1972.6|1972.2|1971.8|851
1636121940000|2021-11-05 14:19:00|1972.4|1971.6|1972.4|1971.8|1972.4|1972.2|1972.2|1971.6|917
1636121950000|2021-11-05 14:19:10|1972.2|1971.6|1972|1971.6|1972.2|1971.8|1971.8|1971.4|0
1636121960000|2021-11-05 14:19:20|1971.8|1971.4|1971|1970.6|1971.8|1971.4|1971|1970.6|866
1636121970000|2021-11-05 14:19:30|1970.8|1970.8|1971.4|1970.8|1971.6|1971.2|1970.8|1970.8|2660
1636121980000|2021-11-05 14:19:40||1971||1971||1971||1970.8|0
1636121990000|2021-11-05 14:19:50|1971.6|1971.2|1971.6|1971|1972|1971.6|1971.4|1971|3669
1636122000000|2021-11-05 14:20:00|1971.8|1971.2|1971.6|1971.4|1972|1971.4|1971.6|1971.2|2372
1636122010000|2021-11-05 14:20:10|1971.8|1971.6|1972.2|1971.8|1972.2|1972|1971.8|1971.6|2767
1636122020000|2021-11-05 14:20:20|1972.4|1972|1972.4|1971.8|1972.4|1972|1972|1971.8|502
1636122030000|2021-11-05 14:20:30|1972.2|1971.6|1971.8|1971.6|1972.2|1971.8|1971.8|1971.6|400
1636122040000|2021-11-05 14:20:40|1972|1971.4|1971.6|1971.2|1972|1971.4|1971.2|1970.8|5463
1636122050000|2021-11-05 14:20:50|1971.8|1971.4|1971.6|1971.4|1972|1971.6|1971.6|1971.4|890
1636122060000|2021-11-05 14:21:00|1971.4|1971.2|1971.2|1970.8|1971.4|1971.2|1970.6|1970.4|2233
1636122070000|2021-11-05 14:21:10|1971|1970.6|1971.2|1971|1971.4|1971.2|1970.8|1970.4|9
1636122080000|2021-11-05 14:21:20|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971|256
1636122090000|2021-11-05 14:21:30|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.4|0
1636122100000|2021-11-05 14:21:40|1972|1971.6|1972|1971.6|1972|1971.6|1972|1971.6|0
1636122110000|2021-11-05 14:21:50|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|502
1636122120000|2021-11-05 14:22:00|1972|1971.6|1971.4|1971.2|1972|1971.6|1971.4|1971.2|1647
1636122130000|2021-11-05 14:22:10|1971.2|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.6|3932
1636122140000|2021-11-05 14:22:20|1971.4|1971|1971|1970.6|1971.4|1971|1971|1970.6|1302
1636122150000|2021-11-05 14:22:30|1971.2|1970.8|1970.8|1970.4|1971.2|1970.8|1970.6|1970.4|2286
1636122160000|2021-11-05 14:22:40|1971|1970.6|1971|1970.6|1971.2|1970.8|1970.8|1970.4|2883
1636122170000|2021-11-05 14:22:50|1971.2|1970.8|1971.4|1970.8|1971.4|1971|1971.2|1970.8|102
1636122180000|2021-11-05 14:23:00|1971.2|1970.6|1970.8|1970.4|1971.2|1970.6|1970.6|1970.4|808
1636122190000|2021-11-05 14:23:10|1971|1970.6|1971.4|1970.8|1971.4|1970.8|1971|1970.6|323
1636122200000|2021-11-05 14:23:20|1971.2|1971|1971|1970.4|1971.2|1971.2|1970.8|1970.4|3306
1636122210000|2021-11-05 14:23:30||1970.6||1970.8||1970.8||1970.6|598
1636122220000|2021-11-05 14:23:40|1971.2|1970.6|1971|1970.6|1971.2|1970.8|1971|1970.6|504
1636122230000|2021-11-05 14:23:50|1970.8|1970.4|1971|1970.6|1971|1970.8|1970.8|1970.4|1308
1636122240000|2021-11-05 14:24:00|1970.8|1970.4|1971|1970.6|1971|1970.6|1970.6|1970.4|102
1636122250000|2021-11-05 14:24:10|1971.2|1970.8|1972.2|1972|1972.4|1972|1971.2|1970.8|1736
1636122260000|2021-11-05 14:24:20|1972|1971.8|1972|1971.6|1972|1971.8|1971.8|1971.4|500
1636122270000|2021-11-05 14:24:30|1972.2||1972.2||1972.2||1972||0
1636122280000|2021-11-05 14:24:40|1972|1971.4|1972|1971.6|1972|1971.8|1971.6|1971.2|2110
1636122290000|2021-11-05 14:24:50|1972.2|1971.8|1972.2|1971.8|1972.4|1972|1972.2|1971.8|106
1636122300000|2021-11-05 14:25:00|1972.4|1972|1972.2|1971.6|1972.4|1972|1972|1971.4|472
1636122310000|2021-11-05 14:25:10|1972|1971.4|1972.4|1972|1972.4|1972|1971.8|1971.4|2504
1636122320000|2021-11-05 14:25:20|1972.2|1972.2|1973|1972.6|1973|1972.6|1972.2|1972.2|333
1636122330000|2021-11-05 14:25:30|1973.2|1972.8|1973.4|1973|1973.4|1973.2|1973.2|1972.8|845
1636122340000|2021-11-05 14:25:40|1973.2|1972.8|1973|1972.6|1973.2|1972.8|1972.6|1972.4|2153
1636122350000|2021-11-05 14:25:50|1972.8|1972.4|1972.2|1971.6|1972.8|1972.4|1972.2|1971.6|682
1636122360000|2021-11-05 14:26:00|1972|1971.4|1971.8|1971.4|1972|1971.6|1971.6|1971.2|3165
1636122370000|2021-11-05 14:26:10||1971.6||1971.6||1971.6||1971.6|278
1636122380000|2021-11-05 14:26:20|1971.6|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.4|102
1636122390000|2021-11-05 14:26:30|1972|1971.6|1972.6|1972|1972.6|1972.2|1972|1971.4|1667
1636122400000|2021-11-05 14:26:40|1972.8|1972.2|1972.6|1972|1972.8|1972.4|1972.6|1972|1666
1636122410000|2021-11-05 14:26:50|1972.4|1972.2|1972.4|1972|1972.4|1972.2|1972.2|1972|102
1636122420000|2021-11-05 14:27:00|1972.2|1971.8|1972|1971.8|1972.2|1971.8|1971.8|1971.4|31
1636122430000|2021-11-05 14:27:10|1971.8|1971.6|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|1396
1636122440000|2021-11-05 14:27:20|1971.8|1971.6|1971.8|1971.2|1972|1971.6|1971.8|1971.2|134
1636122450000|2021-11-05 14:27:30|1971.6|1971|1971|1970.6|1971.6|1971|1971|1970.6|4204
1636122460000|2021-11-05 14:27:40|1970.8|1970.4|1971|1970.6|1971.2|1971|1970.8|1970.4|1400
1636122470000|2021-11-05 14:27:50|1971.2||1971.2||1971.2||1971.2||0
1636122480000|2021-11-05 14:28:00|1971|1970.2|1970.8|1970.6|1971.2|1970.6|1970.6|1970.2|1874
1636122490000|2021-11-05 14:28:10|1971|1970.8|1970.8|1970.4|1971|1970.8|1970.8|1970.4|394
1636122500000|2021-11-05 14:28:20|1971|1970.6|1971|1970.4|1971|1970.8|1970.8|1970.4|130
1636122510000|2021-11-05 14:28:30|1970.8|1970.6|1971.2|1970.6|1971.2|1970.8|1970.8|1970.6|2174
1636122520000|2021-11-05 14:28:40|1971.4|1970.8|1971.6|1971.2|1972|1971.8|1971.4|1970.8|3433
1636122530000|2021-11-05 14:28:50|1971.8|1971.4|1971.6|1971|1972|1971.6|1971.6|1971|806
1636122540000|2021-11-05 14:29:00|1971.4|1970.8|1970.8|1970.4|1971.4|1970.8|1970.8|1970.4|1259
1636122550000|2021-11-05 14:29:10|1971|1970.6|1971|1970.6|1971.4|1971|1970.8|1970.6|935
1636122560000|2021-11-05 14:29:20|1971.2|1970.8|1971|1970.6|1971.2|1970.8|1971|1970.6|1104
1636122570000|2021-11-05 14:29:30||1970.8||1970.6||1970.8||1970.6|0
1636122580000|2021-11-05 14:29:40|1971.2|1970.8|1971.4|1970.8|1971.6|1971.2|1971.2|1970.8|2058
1636122590000|2021-11-05 14:29:50|1971.2|1971|1971|1970.6|1971.2|1971|1971|1970.6|102
1636122600000|2021-11-05 14:30:00|1970.8|1970.8|1971|1970.6|1971|1970.8|1970.8|1970.4|51
1636122610000|2021-11-05 14:30:10|1970.8|1970.8|1971.2|1970.8|1971.2|1971|1970.8|1970.8|3858
1636122620000|2021-11-05 14:30:20|1971|1971|1970.8|1970.6|1971.2|1971|1970.8|1970.6|559
1636122630000|2021-11-05 14:30:30|1971|1970.4|1970.2|1970|1971|1970.4|1970.2|1970|0
1636122640000|2021-11-05 14:30:40|1970.4|1970.2|1970|1969.4|1970.6|1970.2|1969.6|1969.4|11153
1636122650000|2021-11-05 14:30:50|1969.8|1969.6|1969.6|1969.2|1970.4|1970.2|1969.4|1969.2|3276
1636122660000|2021-11-05 14:31:00|1969.8|1969.4|1969|1968.6|1969.8|1969.4|1969|1968.6|1305
1636122670000|2021-11-05 14:31:10|1968.6|1968.8|1968.6|1968.4|1969|1968.8|1968.6|1968.2|8160
1636122680000|2021-11-05 14:31:20|1968.8|1968.2|1968.6|1968.4|1968.8|1968.4|1968.6|1968.2|3170
1636122690000|2021-11-05 14:31:30|1968.4|1968.2|1968.2|1968|1968.4|1968.2|1968|1967.8|26407
1636122700000|2021-11-05 14:31:40|1968|1967.8|1968.6|1968.2|1968.8|1968.4|1967.8|1967.6|8817
1636122710000|2021-11-05 14:31:50|1968.8|1968.4|1968.6|1968.4|1968.8|1968.4|1968.6|1968.2|9651
1636122720000|2021-11-05 14:32:00|1968.8|1968.6|1968.8|1968.4|1968.8|1968.6|1968.4|1968|9077
1636122730000|2021-11-05 14:32:10|1968.6|1968.2|1968.2|1967.6|1968.6|1968.2|1967.8|1967.6|2276
1636122740000|2021-11-05 14:32:20|1968.4|1967.8|1968.4|1967.8|1968.8|1968.6|1968.4|1967.6|4244
1636122750000|2021-11-05 14:32:30|1968.2|1968|1968.8|1968.2|1969|1968.6|1968.2|1967.8|4359
1636122760000|2021-11-05 14:32:40|1968.6|1968.4|1968.8|1968.4|1968.8|1968.4|1968.4|1968.2|504
1636122770000|2021-11-05 14:32:50|1969|1968.6|1969.6|1969.2|1969.6|1969.2|1969|1968.2|10774
1636122780000|2021-11-05 14:33:00|1969.4|1969|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|930
1636122790000|2021-11-05 14:33:10|1969.4|1969|1970|1969.4|1970|1969.6|1969.4|1969|797
1636122800000|2021-11-05 14:33:20|1969.8|1969.6|1969.6|1969.2|1970.2|1969.8|1969.6|1969.2|403
1636122810000|2021-11-05 14:33:30|1969.4|1969.4|1969.6|1969.4|1969.6|1969.4|1969.4|1969|4202
1636122820000|2021-11-05 14:33:40|1969.8|1969.6|1970|1969.6|1970|1969.6|1969.8|1969.6|388
1636122830000|2021-11-05 14:33:50|1970.2|1969.8|1971.2|1970.6|1971.2|1970.8|1970.2|1969.6|8384
1636122840000|2021-11-05 14:34:00|1971.4|1970.8|1971.2|1971|1971.6|1971.2|1971.2|1970.8|1940
1636122850000|2021-11-05 14:34:10|1971.4|1971.2|1972|1971.6|1972|1971.8|1971.4|1971.2|152
1636122860000|2021-11-05 14:34:20|1971.8|1971.4|1972|1971.4|1972|1971.6|1971.8|1971.4|0
1636122870000|2021-11-05 14:34:30|1971.8|1971.6|1971.8|1971.6|1972|1971.8|1971.8|1971.6|500
1636122880000|2021-11-05 14:34:40|1971.6|1971.4|1971.4|1971|1972|1971.8|1971.4|1971|1943
1636122900000|2021-11-05 14:35:00|1971.6|1971.2|1971.4|1971|1971.6|1971.4|1971.2|1970.8|1245
1636122910000|2021-11-05 14:35:10|1971.2||1971.4||1971.4||1971.2||356
1636122920000|2021-11-05 14:35:20|1971.2|1970.8|1971|1970.6|1971.4|1971|1970.8|1970.6|106
1636122930000|2021-11-05 14:35:30|1971.2|1970.8|1970.8|1970.4|1971.2|1970.8|1970.8|1970.4|0
1636122940000|2021-11-05 14:35:40|1970.6|1970.6|1971|1970.6|1971.2|1970.8|1970.6|1970.4|1995
1636122950000|2021-11-05 14:35:50|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1971|1970.8|0
1636122960000|2021-11-05 14:36:00|1971|1970.6|1971|1970.6|1971.2|1970.8|1970.6|1970.2|204
1636122970000|2021-11-05 14:36:10|1971.2|1970.4|1971.4|1971.2|1971.4|1971.2|1971.2|1970.4|405
1636122980000|2021-11-05 14:36:20|1971.2|1971|1971|1970.4|1971.2|1971|1971|1970.4|406
1636122990000|2021-11-05 14:36:30|1971.2|1970.6|1971.4|1971|1971.4|1971|1971|1970.6|854
1636123000000|2021-11-05 14:36:40|1971.2|1970.8|1971|1970.4|1971.2|1970.8|1970.8|1970.4|480
1636123010000|2021-11-05 14:36:50|1970.8|1970.2|1970.4|1970|1970.8|1970.2|1969.8|1969.6|4646
1636123020000|2021-11-05 14:37:00||1969.8||1970||1970.2||1969.8|0
1636123030000|2021-11-05 14:37:10|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.6|1970.2|2252
1636123040000|2021-11-05 14:37:20|1970.4||1970.4||1970.4||1970.4||0
1636123050000|2021-11-05 14:37:30|1970.6|1970|1970.2|1969.8|1970.6|1970|1970.2|1969.8|1918
1636123060000|2021-11-05 14:37:40|1970.4|1970|1970.4|1969.8|1970.4|1970|1970.2|1969.8|0
1636123070000|2021-11-05 14:37:50|1970.2|1970|1970.6|1970.2|1970.6|1970.2|1970.2|1970|264
1636123080000|2021-11-05 14:38:00|1970.8|1970.4|1970.4|1970|1970.8|1970.6|1970.4|1969.8|1366
1636123090000|2021-11-05 14:38:10|1970.6|1970.2|1970.2|1969.8|1970.6|1970.2|1969.8|1969.4|3407
1636123110000|2021-11-05 14:38:30|1970|1969.6|1970.2|1969.8|1970.2|1970|1969.8|1969.6|2702
1636123120000|2021-11-05 14:38:40|1970.4|1969.6|1968.8|1968.4|1970.4|1969.6|1968.6|1968.2|7070
1636123130000|2021-11-05 14:38:50|1968.6|1968.2|1968.4|1968|1968.6|1968.4|1968.4|1968|3838
1636123140000|2021-11-05 14:39:00|1968.2|1967.8|1968.2|1967.6|1968.2|1967.8|1968|1967.6|510
1636123150000|2021-11-05 14:39:10|1968.4|1967.8|1968.4|1968|1968.4|1968.2|1968.2|1967.8|1152
1636123160000|2021-11-05 14:39:20|1968.2|1967.8|1968|1967.4|1968.2|1967.8|1967.2|1966.8|2145
1636123170000|2021-11-05 14:39:30|1968.2|1967.6|1968.2|1967.8|1968.4|1967.8|1968|1967.6|0
1636123180000|2021-11-05 14:39:40|1968.4|1968|1968.2|1968|1968.4|1968|1968.2|1968|0
1636123190000|2021-11-05 14:39:50|1968.4|1967.8|1968.2|1967.8|1968.4|1967.8|1968|1967.8|964
1636123200000|2021-11-05 14:40:00|1968|1968|1968.4|1968|1968.4|1968.2|1968|1967.8|992
1636123210000|2021-11-05 14:40:10|1968.2|1967.8|1968.2|1967.8|1968.4|1968|1968|1967.8|2019
1636123220000|2021-11-05 14:40:20|1968.4|1968|1967.6|1967.2|1968.6|1968.2|1967.4|1967|1518
1636123230000|2021-11-05 14:40:30|1967.8|1967.4|1968|1967.8|1968|1967.8|1967.2|1966.8|10768
1636123240000|2021-11-05 14:40:40|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1968|896
1636123250000|2021-11-05 14:40:50|1968.6|1968.2|1968.6|1968.2|1969.2|1969|1968.4|1968.2|16750
1636123260000|2021-11-05 14:41:00|1968.4|1968|1968.4|1968|1968.6|1968.2|1968.2|1967.6|1693
1636123270000|2021-11-05 14:41:10|1968.2|1967.8|1967.8|1967.4|1968.2|1968|1967.8|1967.4|468
1636123280000|2021-11-05 14:41:20|1967.6|1967.2|1967.6|1967|1967.6|1967.2|1967.6|1967|0
1636123290000|2021-11-05 14:41:30||1967.2||1967.2||1967.2||1967|0
1636123300000|2021-11-05 14:41:40|1967.4|1967|1968.2|1967.8|1968.4|1968.2|1967|1966.6|12059
1636123310000|2021-11-05 14:41:50||1968||1968||1968||1968|0
1636123320000|2021-11-05 14:42:00|1968.4|1968.2|1969|1968.6|1969.2|1968.8|1968.2|1968|1177
1636123330000|2021-11-05 14:42:10|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|1968.4|1968.2|2093
1636123340000|2021-11-05 14:42:20|1968.6|1968.2|1968|1967.6|1968.6|1968.2|1967.8|1967.4|2851
1636123350000|2021-11-05 14:42:30|1968.2|1967.8|1968.6|1968|1968.6|1968|1968.2|1967.8|2288
1636123360000|2021-11-05 14:42:40|1968.4|1968.2|1968.4|1968|1968.4|1968.4|1968.4|1968|211
1636123370000|2021-11-05 14:42:50|1968.2|1968.2|1967.8|1967.6|1968.2|1968.2|1967.8|1967.6|673
1636123380000|2021-11-05 14:43:00|1968|1967.8|1968.4|1968|1968.4|1968.2|1968|1967.8|461
1636123390000|2021-11-05 14:43:10|1968.6|1968.2|1968.2|1967.6|1968.6|1968.4|1968|1967.6|581
1636123400000|2021-11-05 14:43:20|1968.4|1967.8|1968.4|1968|1968.6|1968.2|1968.2|1967.8|892
1636123410000|2021-11-05 14:43:30|1968.6|1968.2|1969|1968.4|1969|1968.4|1968.6|1968.2|1416
1636123420000|2021-11-05 14:43:40|1969.2|1968.6|1969.2|1968.8|1969.2|1969|1969.2|1968.6|0
1636123430000|2021-11-05 14:43:50||1969||1969||1969||1969|0
1636123440000|2021-11-05 14:44:00|1969.4|1969.2|1969.2|1969|1969.8|1969.4|1969.2|1969|2738
1636123450000|2021-11-05 14:44:10|1969.4|1969.2|1969.8|1969.2|1969.8|1969.4|1969.2|1969|541
1636123460000|2021-11-05 14:44:20|1969.6|1969.4|1969.6|1969.4|1969.8|1969.4|1969.6|1969.4|0
1636123470000|2021-11-05 14:44:30|1969.8|1969.6|1969.8|1969.6|1970|1969.8|1969.8|1969.4|1862
1636123480000|2021-11-05 14:44:40|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1054
1636123490000|2021-11-05 14:44:50|1969.8|1969.6|1970|1969.6|1970|1969.8|1969.8|1969.6|2137
1636123500000|2021-11-05 14:45:00|1970.2|1969.8|1970.2|1969.8|1970.6|1970.2|1970.2|1969.8|2979
1636123510000|2021-11-05 14:45:10|1970.4|1970|1970.6|1970.2|1970.6|1970.2|1970.4|1969.8|0
1636123520000|2021-11-05 14:45:20|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|0
1636123530000|2021-11-05 14:45:30|1971|1970.6|1971.4|1971|1971.4|1971|1971|1970.6|103
1636123540000|2021-11-05 14:45:40|1971.2|1971.2|1971.2|1971|1971.2|1971.2|1971.2|1971|105
1636123550000|2021-11-05 14:45:50|1971.4||1971.4||1971.4||1971.4||0
1636123560000|2021-11-05 14:46:00|1971.2|1970.8|1970.8|1970.6|1971.2|1970.8|1970.8|1970.4|477
1636123570000|2021-11-05 14:46:10|1971|1970.8|1971|1970.8|1971|1970.8|1971|1970.6|1027
1636123580000|2021-11-05 14:46:20|1970.8|1970.6|1970.6|1970.2|1971.2|1970.8|1970.4|1970.2|1249
1636123590000|2021-11-05 14:46:30|1970.8|1970.4|1970.8|1970.4|1971.2|1970.6|1970.8|1970.4|0
1636123600000|2021-11-05 14:46:40|1970.6|1970.2|1969.8|1969.6|1970.6|1970.2|1969.8|1969.6|3589
1636123610000|2021-11-05 14:46:50|1970|1969.8|1970.4|1970.2|1970.4|1970.2|1970|1969.8|941
1636123620000|2021-11-05 14:47:00|1970.6|1970.4|1970.8|1970.4|1970.8|1970.4|1970.4|1970.4|2510
1636123630000|2021-11-05 14:47:10|1970.6|1970.2|1970.4|1970|1970.6|1970.2|1970.2|1969.8|175
1636123640000|2021-11-05 14:47:20|1970.2|1969.8|1970.2|1970|1970.4|1970|1970.2|1969.8|216
1636123650000|2021-11-05 14:47:30|1970.4|1970.2|1970.2|1969.8|1970.8|1970.2|1970|1969.6|1709
1636123660000|2021-11-05 14:47:40|1970.4|1970|1970.4|1970|1970.6|1970.2|1970.4|1970|2135
1636123670000|2021-11-05 14:47:50|1970.2|1969.8|1970.4|1970|1970.6|1970.2|1970|1969.8|502
1636123680000|2021-11-05 14:48:00|1970.6|1970.2|1970.2|1970|1970.6|1970.4|1970.2|1970|200
1636123690000|2021-11-05 14:48:10|1970|1969.8|1970.6|1970.2|1970.8|1970.4|1969.8|1969.6|2015
1636123700000|2021-11-05 14:48:20|1970.8|1970.4|1971.2|1970.8|1971.2|1971|1970.6|1970.4|749
1636123710000|2021-11-05 14:48:30|1971.4|1971|1971.8|1971.4|1971.8|1971.6|1971.4|1971|5705
1636123720000|2021-11-05 14:48:40|1971.6|1971.6|1972.2|1972|1972.4|1972.2|1971.6|1971.6|743
1636123730000|2021-11-05 14:48:50|1972|1971.8|1972.8|1972.4|1973|1972.6|1971.8|1971.6|6026
1636123740000|2021-11-05 14:49:00|1973|1972.2|1973|1972.6|1973|1972.8|1972.6|1972.2|1603
1636123750000|2021-11-05 14:49:10|1972.8|1972.4|1972.4|1972.2|1972.8|1972.4|1972.2|1971.8|6540
1636123760000|2021-11-05 14:49:20|1972.2|1972|1973|1972.6|1973|1972.6|1972.2|1971.8|1810
1636123770000|2021-11-05 14:49:30|1973.2|1972.8|1973.2|1972.8|1973.4|1972.8|1973.2|1972.6|1416
1636123780000|2021-11-05 14:49:40|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.4|1973|2434
1636123790000|2021-11-05 14:49:50|1973.6|1973.4|1973.8|1973.4|1973.8|1973.4|1973.6|1973.4|747
1636123800000|2021-11-05 14:50:00|1973.6|1973.2|1972.8|1972.4|1973.6|1973.2|1972.6|1972.2|988
1636123810000|2021-11-05 14:50:10|1973|1972.2|1972.8|1972.6|1973|1972.6|1972.6|1972.2|870
1636123820000|2021-11-05 14:50:20|1973|1972.4|1973|1972.6|1973.2|1972.8|1972.6|1972.4|102
1636123830000|2021-11-05 14:50:30|1972.8|1972.8|1973|1972.6|1973|1972.8|1972.8|1972.6|103
1636123840000|2021-11-05 14:50:40|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|1972.4|1972|825
1636123850000|2021-11-05 14:50:50|1972.6|1972.2|1972.2|1972|1972.6|1972.2|1972.2|1971.8|1282
1636123860000|2021-11-05 14:51:00|1972.4|1972.2|1972.6|1972|1972.8|1972.2|1972.4|1972|155
1636123870000|2021-11-05 14:51:10|1972.4||1972.4||1972.4||1972.4||0
1636123880000|2021-11-05 14:51:20|1972.6|1972.2|1972.2|1972|1972.8|1972.4|1972.2|1971.8|1625
1636123890000|2021-11-05 14:51:30||1971.8||1972||1972||1971.8|2034
1636123900000|2021-11-05 14:51:40||1971.8||1972||1972||1971.8|11552
1636123910000|2021-11-05 14:51:50||1971.8||1972||1972||1971.8|2433
1636123920000|2021-11-05 14:52:00|1972.4|1971.8|1972.6|1972.2|1972.8|1972.4|1972.4|1971.8|6369
1636123930000|2021-11-05 14:52:10|1972.2|1972|1972.2|1972|1972.4|1972|1972.2|1971.8|9279
1636123940000|2021-11-05 14:52:20||1971.8||1972||1972||1971.8|11428
1636123950000|2021-11-05 14:52:30|1972.4|1971.8|1972.2|1972|1972.4|1972|1972.2|1971.8|4872
1636123960000|2021-11-05 14:52:40||1971.8||1972||1972||1971.8|5524
1636123970000|2021-11-05 14:52:50||1971.8||1972||1972||1971.8|231
1636123990000|2021-11-05 14:53:10||1971.8||1972||1972||1971.8|5138
1636124010000|2021-11-05 14:53:30||1971.8||1972||1972||1971.8|10890
1636124020000|2021-11-05 14:53:40|1972.4|1971.8|1972.2|1972|1972.4|1972|1972.2|1971.8|50695
1636124040000|2021-11-05 14:54:00|||||||||1634
1636124050000|2021-11-05 14:54:10|1972.4|1971.8|1972.2|1972|1972.4|1972|1972|1971.8|11388
1636124060000|2021-11-05 14:54:20|1972.4||1972.2||1972.4||1972.2||14158
1636124070000|2021-11-05 14:54:30|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.8|5897
1636124080000|2021-11-05 14:54:40|1972|1971.8|1970.8|1970.4|1972|1971.8|1970.8|1970.4|5729
1636124090000|2021-11-05 14:54:50|1970.6|1970.6|1970|1969.8|1970.6|1970.6|1970|1969.8|3922
1636124100000|2021-11-05 14:55:00|1970.2|1970|1970|1969.8|1970.2|1970|1970|1969.8|4317
1636124110000|2021-11-05 14:55:10|1969.8|1969.6|1970.2|1969.8|1970.2|1969.8|1969.8|1969.6|1239
1636124120000|2021-11-05 14:55:20|1970|1970|1970.2|1969.8|1970.2|1970|1969.6|1969.4|1699
1636124130000|2021-11-05 14:55:30|1970|1969.6|1970.4|1970|1970.6|1970|1969.8|1969.6|3438
1636124140000|2021-11-05 14:55:40|1970.6||1970.4||1970.6||1970.4||0
1636124150000|2021-11-05 14:55:50|1970.6|1970.2|1970.4|1969.8|1970.8|1970.4|1970.4|1969.8|629
1636124160000|2021-11-05 14:56:00|1970.2|1970|1970.4|1970|1970.4|1970.2|1970.2|1969.8|1424
1636124170000|2021-11-05 14:56:10|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|0
1636124180000|2021-11-05 14:56:20|1970.4|1970|1970|1969.6|1970.4|1970.2|1970|1969.6|204
1636124190000|2021-11-05 14:56:30|1969.8|1969.8|1969.8|1969.4|1969.8|1969.8|1969.8|1969.4|862
1636124200000|2021-11-05 14:56:40|1969.6|1969.2|1969.8|1969.4|1970.2|1969.8|1969.2|1969|4147
1636124210000|2021-11-05 14:56:50|1969.6|1969.6|1969.2|1969|1969.6|1969.6|1969.2|1969|3051
1636124220000|2021-11-05 14:57:00|1969|1968.8|1969|1968.6|1969|1968.8|1969|1968.6|1179
1636124230000|2021-11-05 14:57:10|1969.2|1968.8|1969|1968.8|1969.2|1969|1969|1968.8|1535
1636124240000|2021-11-05 14:57:20|1969.2|1969|1969|1968.6|1969.2|1969|1969|1968.6|57
1636124250000|2021-11-05 14:57:30|1968.8|1968.8|1967.8|1967.4|1968.8|1968.8|1967.8|1967.4|1944
1636124260000|2021-11-05 14:57:40|1967.6|1967.2|1967.4|1967.2|1967.8|1967.4|1967|1966.6|45079
1636124270000|2021-11-05 14:57:50|1967.6|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|2032
1636124280000|2021-11-05 14:58:00|1967.8|1967.6|1969.2|1968.8|1969.2|1968.8|1967.8|1967.6|3087
1636124290000|2021-11-05 14:58:10|1969|1968.6|1969|1968.6|1969|1968.6|1968.6|1968.2|810
1636124300000|2021-11-05 14:58:20|1968.8|1968.4|1969|1968.4|1969|1968.4|1968.8|1968.2|0
1636124310000|2021-11-05 14:58:30|1969.2|1968.6|1969.6|1969.2|1969.6|1969.2|1969.2|1968.6|238
1636124320000|2021-11-05 14:58:40|1969.8|1969.4|1969.8|1969.4|1970|1969.6|1969.4|1969|891
1636124330000|2021-11-05 14:58:50|1969.6|1969.2|1969.8|1969.4|1969.8|1969.4|1969.6|1969.2|676
1636124340000|2021-11-05 14:59:00|1969.6|1969.2|1970.2|1969.8|1970.4|1969.8|1969.6|1969.2|1044
1636124350000|2021-11-05 14:59:10|1970|1969.6|1969.6|1969.4|1970|1969.6|1969.4|1969.2|1956
1636124360000|2021-11-05 14:59:20||1969.2||1969.2||1969.4||1969|0
1636124370000|2021-11-05 14:59:30|1969.8|1969.4|1969.8|1969.4|1970|1969.6|1969.4|1969.2|748
1636124380000|2021-11-05 14:59:40|1970|1969.6|1970.2|1969.8|1970.4|1969.8|1969.8|1969.6|552
1636124390000|2021-11-05 14:59:50||1970||1969.8||1970||1969.8|0
1636124400000|2021-11-05 15:00:00|1970|1970|1970.4|1970|1970.6|1970.2|1970|1970|1556
1636124410000|2021-11-05 15:00:10|1970.6|1969.8|1970.6|1970.2|1970.6|1970.2|1970.6|1969.8|200
1636124420000|2021-11-05 15:00:20|1970.4|1970|1970.4|1970.2|1970.4|1970.2|1969.8|1969.4|6632
1636124430000|2021-11-05 15:00:30|1970.6|1970.4|1970.8|1970.4|1971.6|1971.2|1970.6|1970.4|7185
1636124440000|2021-11-05 15:00:40|1971|1970.6|1971.4|1970.8|1971.4|1970.8|1971|1970.6|0
1636124450000|2021-11-05 15:00:50|1971.6|1971|1971.6|1971.2|1971.8|1971.6|1971.6|1971|472
1636124460000|2021-11-05 15:01:00|1971.4|1971|1971.8|1971.6|1971.8|1971.6|1971.4|1971|1620
1636124470000|2021-11-05 15:01:10|1972|1971.8|1971|1970.8|1972.2|1971.8|1971|1970.8|5019
1636124480000|2021-11-05 15:01:20|1971.2|1971|1971|1970.6|1971.4|1971|1970.8|1970.6|3414
1636124490000|2021-11-05 15:01:30|1970.8|1970.4|1971.4|1971|1971.4|1971|1970.8|1970.4|1375
1636124500000|2021-11-05 15:01:40|1971.2|1970.8|1971.6|1971.2|1971.8|1971.4|1971.2|1970.8|5809
1636124510000|2021-11-05 15:01:50|1971.4|1971|1971.2|1970.6|1971.6|1971.2|1971.2|1970.6|78
1636124520000|2021-11-05 15:02:00|1971.4|1970.8|1971.2|1970.8|1971.6|1971.2|1971.2|1970.8|0
1636124530000|2021-11-05 15:02:10|1971.4|1971|1971.4|1971.2|1971.8|1971.4|1971.4|1971|985
1636124540000|2021-11-05 15:02:20|1971.6|1971.4|1971.4|1971|1972|1971.6|1971.4|1971|1331
1636124550000|2021-11-05 15:02:30|1971.6|1970.8|1971.4|1971|1971.6|1971|1971.4|1970.8|0
1636124560000|2021-11-05 15:02:40|1971.6|1971.2|1972.2|1971.8|1972.2|1971.8|1971.6|1971.2|1646
1636124570000|2021-11-05 15:02:50|1972|1971.6|1972.2|1971.8|1972.4|1972.2|1972|1971.6|8297
1636124580000|2021-11-05 15:03:00|1972.4|1972|1972.4|1972|1972.6|1972.2|1972.4|1972|400
1636124590000|2021-11-05 15:03:10|1972.6|1972.2|1972.2|1971.6|1972.6|1972.2|1972.2|1971.6|951
1636124600000|2021-11-05 15:03:20|1972|1971.8|1972.6|1972.4|1972.6|1972.4|1972|1971.8|160
1636124610000|2021-11-05 15:03:30|1972.8|1972.6|1972.8|1972.4|1973|1972.6|1972.8|1972.2|1254
1636124620000|2021-11-05 15:03:40|1973|1972.6|1973.6|1973.2|1973.6|1973.4|1973|1972.6|7403
1636124630000|2021-11-05 15:03:50|1973.8|1973.4|1973.8|1973.4|1973.8|1973.6|1973.6|1973.2|0
1636124640000|2021-11-05 15:04:00|1973.6|1973.6|1973.4|1973.2|1973.6|1973.6|1973.2|1973|4785
1636124650000|2021-11-05 15:04:10|1973.2|1973|1973.6|1973.2|1973.8|1973.2|1973|1972.8|1022
1636124660000|2021-11-05 15:04:20|1973.4|1973.4|1973.6|1973.4|1973.6|1973.4|1973.2|1973|1680
1636124670000|2021-11-05 15:04:30|1973.8|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.6|729
1636124680000|2021-11-05 15:04:40|1974.2|1973.8|1974.8|1974.4|1974.8|1974.6|1974.2|1973.8|1497
1636124690000|2021-11-05 15:04:50|1974.6|1974.6|1974.8|1974.6|1975|1974.8|1974.6|1974.6|3490
1636124700000|2021-11-05 15:05:00|1975|1974.8|1975.4|1975|1975.6|1975|1975|1974.8|1965
1636124710000|2021-11-05 15:05:10|1975.6|1975.2|1975.8|1975.6|1976|1975.6|1975.6|1975.2|630
1636124720000|2021-11-05 15:05:20|1976|1975.4|1976|1975.8|1976.2|1976|1976|1975.4|6607
1636124730000|2021-11-05 15:05:30|1976.2|1976|1976.6|1976.2|1976.6|1976.2|1976.2|1976|200
1636124740000|2021-11-05 15:05:40|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1976|720
1636124750000|2021-11-05 15:05:50|1976|1975.8|1976.2|1976|1976.4|1976.2|1976|1975.8|3000
1636124760000|2021-11-05 15:06:00|1976.4|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976.2|0
1636124770000|2021-11-05 15:06:10|1976.6|1976.4|1977.8|1977.4|1977.8|1977.6|1976.6|1976.4|53663
1636124780000|2021-11-05 15:06:20|1978|1977.6|1978.2|1977.6|1978.2|1978|1977.8|1977.6|4238
1636124790000|2021-11-05 15:06:30|1978|1977.4|1977.4|1977.2|1978|1977.8|1977.4|1977.2|13211
1636124800000|2021-11-05 15:06:40|1977.2|1977|1977|1976.6|1977.2|1977|1976.8|1976.6|1042
1636124810000|2021-11-05 15:06:50|1977.2|1976.8|1977.2|1977|1977.2|1977|1977|1976.6|1651
1636124820000|2021-11-05 15:07:00|1977|1976.8|1977|1976.6|1977|1976.8|1977|1976.6|4687
1636124830000|2021-11-05 15:07:10|1976.8|1976.4|1976.6|1976|1977.2|1976.8|1976.4|1976|10146
1636124840000|2021-11-05 15:07:20||1976.2||1976.2||1976.4||1976.2|2224
1636124860000|2021-11-05 15:07:40|1976.4|1976.4|1976.2|1975.8|1976.4|1976.4|1976|1975.8|2535
1636124870000|2021-11-05 15:07:50|1976|1975.6|1976|1975.6|1976.2|1975.6|1975.8|1975.4|1634
1636124880000|2021-11-05 15:08:00|1976.2|1975.8|1976|1975.4|1976.4|1976|1975.8|1975.4|3099
1636124890000|2021-11-05 15:08:10|1976.2|1975.6|1976.2|1975.8|1976.4|1976.2|1976|1975.6|1716
1636124900000|2021-11-05 15:08:20|1976.4|1976|1976.6|1976.2|1976.8|1976.6|1976.4|1976|102
1636124910000|2021-11-05 15:08:30|1976.4||1976.6||1976.8||1976.4||600
1636124920000|2021-11-05 15:08:40|1976.4|1976|1976.4|1975.8|1976.4|1976|1976|1975.6|930
1636124930000|2021-11-05 15:08:50|1976.2|1976|1976.2|1975.8|1976.4|1976|1976|1975.8|1014
1636124940000|2021-11-05 15:09:00|1976.4|1976|1976.6|1976.4|1977|1976.4|1976.2|1976|3867
1636124950000|2021-11-05 15:09:10|1976.4|1976.2|1976|1975.6|1976.4|1976.2|1975.8|1975.2|1619
1636124960000|2021-11-05 15:09:20|1975.8|1975.4|1975|1974.6|1975.8|1975.4|1975|1974.6|1141
1636124970000|2021-11-05 15:09:30|1975.2|1974.4|1974.8|1974.4|1975.2|1974.4|1974.8|1974.4|450
1636124980000|2021-11-05 15:09:40|1974.6|1974.2|1974.8|1974.4|1975|1974.4|1974.4|1974|177
1636124990000|2021-11-05 15:09:50|1975|1974.6|1974.8|1974.4|1975.2|1975|1974.8|1974.4|927
1636125000000|2021-11-05 15:10:00|1975|1974.6|1974.8|1974.4|1975.6|1975.4|1974.8|1974.4|7585
1636125010000|2021-11-05 15:10:10|1974.6|1974.2|1973.8|1973.4|1974.6|1974.2|1973.8|1973.4|1308
1636125020000|2021-11-05 15:10:20|1974|1973.6|1974|1973.6|1974.4|1974|1973.8|1973.6|303
1636125030000|2021-11-05 15:10:30|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|0
1636125040000|2021-11-05 15:10:40|1974.4|1974|1974.6|1974|1974.6|1974.2|1974.4|1974|400
1636125050000|2021-11-05 15:10:50|1974.8|1974.2|1974.8|1974.4|1974.8|1974.6|1974.8|1974.2|0
1636125060000|2021-11-05 15:11:00||1974.6||1974.6||1974.6||1974.6|0
1636125070000|2021-11-05 15:11:10|1975.2|1974.8|1975.2|1974.8|1975.4|1975|1974.6|1974.2|8198
1636125080000|2021-11-05 15:11:20|1975.4|1975|1974.8|1974.4|1975.6|1975.2|1974.6|1974.2|1113
1636125090000|2021-11-05 15:11:30|1974.6|1974.2|1974.6|1974.2|1974.8|1974.4|1974.4|1974|1064
1636125100000|2021-11-05 15:11:40|1974.8|1974.4|1975.4|1975.2|1975.6|1975.4|1974.8|1974.4|1622
1636125110000|2021-11-05 15:11:50|1975.6|1975|1975.6|1975.2|1975.6|1975.2|1975.4|1975|102
1636125120000|2021-11-05 15:12:00|1975.8|1975.4|1975.6|1975|1976|1975.4|1975.6|1975|201
1636125130000|2021-11-05 15:12:10|1975.8|1975.2|1975.2|1974.6|1976|1975.4|1975.2|1974.6|505
1636125140000|2021-11-05 15:12:20||1975||1975||1975||1975|0
1636125150000|2021-11-05 15:12:30|||||||||10
1636125160000|2021-11-05 15:12:40|1975.4|1974.8|1975.6|1975.2|1975.6|1975.2|1975.4|1974.8|562
1636125170000|2021-11-05 15:12:50|1975.4|1975|1975.4|1975|1975.6|1975|1975.2|1975|392
1636125180000|2021-11-05 15:13:00|1975.2|1975.2|1975.6|1975.2|1975.6|1975.2|1975.2|1975|0
1636125190000|2021-11-05 15:13:10|1975.8|1975.4|1976.2|1975.8|1976.2|1975.8|1975.8|1975.2|461
1636125200000|2021-11-05 15:13:20|1976|1975.6|1974.8|1974.6|1976|1975.8|1974.8|1974.4|10778
1636125210000|2021-11-05 15:13:30|1975|1974.2|1974.6|1974.2|1975|1974.2|1974|1973.6|15569
1636125220000|2021-11-05 15:13:40|1974.4|1974.4|1974.6|1974|1974.6|1974.4|1974.4|1974|107
1636125230000|2021-11-05 15:13:50|1974.4|1974.2|1974.6|1974.2|1974.6|1974.4|1974.4|1974.2|743
1636125240000|2021-11-05 15:14:00||1974.4||1974.4||1974.4||1974.4|0
1636125250000|2021-11-05 15:14:10|1974.8|1974.6|1975|1974.6|1975|1974.6|1974.6|1974.4|1122
1636125260000|2021-11-05 15:14:20|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1975|1974.6|106
1636125270000|2021-11-05 15:14:30|1974.6|1974.4|1974.6|1974.4|1974.8|1974.6|1974.4|1974|11580
1636125280000|2021-11-05 15:14:40|1974.8|1974.6|1974.4|1973.8|1974.8|1974.6|1974.4|1973.8|3409
1636125290000|2021-11-05 15:14:50|1974.2|1973.6|1973.8|1973.4|1974.2|1973.6|1973.8|1973.4|66
1636125300000|2021-11-05 15:15:00|1974|1973.6|1974.8|1974.4|1974.8|1974.6|1974|1973.6|5521
1636125310000|2021-11-05 15:15:10|1974.6|1974.6|1974.4|1974|1974.6|1974.6|1974.4|1973.8|2020
1636125320000|2021-11-05 15:15:20|1974.6|1974.2|1974.2|1973.6|1974.8|1974.6|1974.2|1973.6|1460
1636125330000|2021-11-05 15:15:30|1974|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.6|0
1636125340000|2021-11-05 15:15:40|1974|1973.8|1974.6|1974.4|1974.8|1974.4|1974|1973.8|207
1636125350000|2021-11-05 15:15:50|1974.4|1974.2|1974.8|1974.4|1974.8|1974.6|1974.4|1973.8|352
1636125360000|2021-11-05 15:16:00|1975|1974.6|1974.8|1974.4|1975.2|1975|1974.8|1974.4|950
1636125370000|2021-11-05 15:16:10|1974.6|1974.2|1974.8|1974.4|1974.8|1974.6|1974.6|1974.2|980
1636125380000|2021-11-05 15:16:20||1974.6||1974.6||1974.6||1974.6|0
1636125390000|2021-11-05 15:16:30|1975|1974.8|1975|1974.6|1975.2|1974.8|1975|1974.6|102
1636125400000|2021-11-05 15:16:40|1975.2|1974.8|1975.4|1975|1975.4|1975.2|1975|1974.8|2277
1636125410000|2021-11-05 15:16:50|1975.2|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.8|402
1636125420000|2021-11-05 15:17:00|1975.4|1975|1976.2|1976|1976.2|1976|1975.4|1975|1271
1636125430000|2021-11-05 15:17:10|1976|1975.8|1976.2|1976|1976.2|1976|1976|1975.6|102
1636125440000|2021-11-05 15:17:20|1976|1975.8|1976|1975.6|1976.2|1975.8|1976|1975.6|1102
1636125450000|2021-11-05 15:17:30|1976.2|1975.8|1975.8|1975.6|1976.2|1976|1975.8|1975.6|500
1636125460000|2021-11-05 15:17:40|1976|1975.8|1976.6|1976|1976.6|1976.2|1976|1975.8|2021
1636125470000|2021-11-05 15:17:50|1976.4|1976.2|1976.4|1976|1976.4|1976.2|1976.4|1976|0
1636125480000|2021-11-05 15:18:00|1976.6|1976.2|1976.2|1975.8|1976.6|1976.2|1976|1975.6|3282
1636125490000|2021-11-05 15:18:10|1976.4|1976|1976.6|1976.2|1976.6|1976.4|1976.4|1976|540
1636125500000|2021-11-05 15:18:20|1976.4||1976.4||1976.4||1976.4||0
1636125510000|2021-11-05 15:18:30|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.6|1976.4|927
1636125520000|2021-11-05 15:18:40|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1977|1976.6|1638
1636125530000|2021-11-05 15:18:50|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1976.8|1976.6|465
1636125540000|2021-11-05 15:19:00|1977|1977|1977|1976.6|1977|1977|1977|1976.6|182
1636125550000|2021-11-05 15:19:10|1976.8|1976.4|1976.8|1976.4|1976.8|1976.4|1976.4|1976.2|856
1636125560000|2021-11-05 15:19:20|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|544
1636125570000|2021-11-05 15:19:30|1976.4|1976.4|1976.6|1976.2|1976.6|1976.4|1976.4|1976.2|221
1636125580000|2021-11-05 15:19:40|1976.8|1976.4|1976.8|1976.6|1977.2|1976.6|1976.8|1976.4|289
1636125590000|2021-11-05 15:19:50|1976.6|1976.4|1976.6|1976.2|1976.6|1976.4|1976.4|1976.2|102
1636125600000|2021-11-05 15:20:00|1976.4|1976|1976.4|1976|1976.4|1976|1976.2|1976|975
1636125610000|2021-11-05 15:20:10|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.6|1976.2|304
1636125620000|2021-11-05 15:20:20|1976.6|1976.2|1976.2|1975.8|1976.6|1976.2|1976.2|1975.8|154
1636125630000|2021-11-05 15:20:30|1976|1975.6|1976|1975.6|1976|1975.6|1976|1975.6|256
1636125640000|2021-11-05 15:20:40|1975.8|1975.4|1975.4|1975.2|1975.8|1975.4|1975.4|1975.2|3194
1636125650000|2021-11-05 15:20:50|1975.6||1975.6||1975.6||1975.4||0
1636125660000|2021-11-05 15:21:00|1975.4|1975|1975.8|1975.4|1976|1975.6|1975.2|1975|1307
1636125670000|2021-11-05 15:21:10|1975.6|1975.2|1975.4|1975|1975.6|1975.4|1975.2|1974.6|542
1636125680000|2021-11-05 15:21:20|1975.2|1974.8|1975.2|1974.6|1975.2|1974.8|1975|1974.6|200
1636125690000|2021-11-05 15:21:30|1975|1974.8|1974.8|1974.4|1975|1974.8|1974.8|1974.4|0
1636125700000|2021-11-05 15:21:40|1975|1974.6|1975.4|1974.8|1975.4|1975|1975|1974.6|490
1636125710000|2021-11-05 15:21:50|1975.2|1975|1975.2|1975|1975.6|1975.4|1975.2|1974.8|1118
1636125720000|2021-11-05 15:22:00|1975|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.8|758
1636125730000|2021-11-05 15:22:10|1975.4|1975|1975.2|1974.8|1975.4|1975.2|1975.2|1974.8|771
1636125750000|2021-11-05 15:22:30|1975|1974.6|1975.4|1975|1975.4|1975|1974.8|1974.6|5507
1636125760000|2021-11-05 15:22:40|1975.6|1975.2|1975.4|1975.2|1975.6|1975.4|1975.4|1975.2|716
1636125770000|2021-11-05 15:22:50|1975.6|1975.4|1976|1975.6|1976|1975.6|1975.6|1975.4|200
1636125780000|2021-11-05 15:23:00|1976.2|1975.8|1975.8|1975.6|1976.2|1976|1975.8|1975.4|2807
1636125790000|2021-11-05 15:23:10|1975.6|1975.4|1975.4|1975.2|1975.6|1975.4|1975.4|1975.2|1063
1636125800000|2021-11-05 15:23:20|1975.6|1975|1975.4|1974.8|1975.6|1975.2|1975|1974.6|5058
1636125810000|2021-11-05 15:23:30|1975.2|1974.6|1975|1974.8|1975.2|1974.8|1975|1974.6|100
1636125820000|2021-11-05 15:23:40|1974.8|1974.6|1974.6|1974.4|1974.8|1974.6|1974.6|1974.2|458
1636125830000|2021-11-05 15:23:50|1974.8|1974.6|1974.6|1974.2|1974.8|1974.6|1974.2|1974|1929
1636125840000|2021-11-05 15:24:00|1974.4|1974|1974.4|1974|1974.4|1974|1974.4|1973.8|1708
1636125850000|2021-11-05 15:24:10|1974.6|1974.2|1974.8|1974.6|1975|1974.6|1974.6|1974|3576
1636125860000|2021-11-05 15:24:20|1974.6|1974.4|1974.8|1974.4|1975|1974.4|1974.6|1974.4|82
1636125870000|2021-11-05 15:24:30|1975|1974.6|1975.2|1974.6|1975.2|1974.8|1974.8|1974.6|2398
1636125880000|2021-11-05 15:24:40|1975|1974.8|1975|1974.6|1975.2|1975|1975|1974.6|1102
1636125890000|2021-11-05 15:24:50||1974.8||1974.6||1974.8||1974.6|2236
1636125900000|2021-11-05 15:25:00|1975.2|1974.8|1975.8|1975.4|1975.8|1975.6|1975|1974.8|1909
1636125910000|2021-11-05 15:25:10|1975.6|1975.2|1975.6|1975.2|1975.6|1975.6|1975.4|1975|1855
1636125920000|2021-11-05 15:25:20|1975.4|1975.4|1975.4|1975|1975.4|1975.4|1975.2|1974.8|102
1636125930000|2021-11-05 15:25:30|1975.2|1975.2|1975.2|1974.8|1975.4|1975.2|1975|1974.8|4118
1636125940000|2021-11-05 15:25:40|1975|1974.6|1975|1974.6|1975|1974.8|1974.8|1974.6|427
1636125950000|2021-11-05 15:25:50|1975.2|1974.8|1974.8|1974.4|1975.2|1975|1974.8|1974.4|2522
1636125960000|2021-11-05 15:26:00||1974.6||1974.6||1974.6||1974.4|300
1636125970000|2021-11-05 15:26:10|1974.6|1974.4|1974.8|1974.6|1974.8|1974.6|1974.6|1974.2|1653
1636125980000|2021-11-05 15:26:20|||||||||226
1636125990000|2021-11-05 15:26:30|1975|1974.8|1975.4|1975|1975.4|1975|1975|1974.8|1325
1636126000000|2021-11-05 15:26:40||1975.2||1975.2||1975.2||1975.2|0
1636126010000|2021-11-05 15:26:50|1975.2|1975|1974.8|1974.4|1975.2|1975|1974.8|1974.4|605
1636126020000|2021-11-05 15:27:00|1974.6|1974.6|1974.6|1974.4|1974.6|1974.6|1974.6|1974.4|0
1636126030000|2021-11-05 15:27:10|1974.8|1974.6|1974.8|1974.4|1975|1974.6|1974.6|1974.4|204
1636126040000|2021-11-05 15:27:20|1974.6||1974.8||1974.8||1974.6||0
1636126050000|2021-11-05 15:27:30|1974.6|1974.2|1974.4|1974|1974.6|1974.2|1974.2|1974|1898
1636126070000|2021-11-05 15:27:50|1974.2||1974.2||1974.2||1974.2||1502
1636126080000|2021-11-05 15:28:00|1974.4|1974.2|1974.8|1974.6|1974.8|1974.6|1974.4|1974.2|3019
1636126090000|2021-11-05 15:28:10|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|0
1636126100000|2021-11-05 15:28:20|1974.8|1974.6|1974.8|1974.4|1975|1974.6|1974.8|1974.4|624
1636126110000|2021-11-05 15:28:30|1975|1974.6|1975.2|1974.6|1975.2|1974.8|1975|1974.6|54
1636126120000|2021-11-05 15:28:40|1975.4|1974.8|1975|1974.6|1975.4|1975|1975|1974.6|1457
1636126130000|2021-11-05 15:28:50|1975.2|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.8|70
1636126140000|2021-11-05 15:29:00|1975.2||1975.2||1975.2||1975.2||0
1636126150000|2021-11-05 15:29:10|1975|1975|1975.4|1975|1975.4|1975.2|1975|1975|354
1636126160000|2021-11-05 15:29:20|1975.2||1975.4||1975.4||1975.2||0
1636126170000|2021-11-05 15:29:30|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|200
1636126180000|2021-11-05 15:29:40|1976|1975.6|1975.6|1975.4|1976.2|1975.6|1975.6|1975.4|182
1636126190000|2021-11-05 15:29:50|1975.4|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975|866
1636126200000|2021-11-05 15:30:00|1975.8|1975.4|1975.8|1975.4|1975.8|1975.6|1975.8|1975.2|102
1636126210000|2021-11-05 15:30:10|1976|1975.6|1976|1975.6|1976|1975.8|1975.8|1975.4|200
1636126220000|2021-11-05 15:30:20|1976.2|1975.8|1976|1975.8|1976.6|1976.2|1976|1975.6|834
1636126230000|2021-11-05 15:30:30|1975.8|1975.6|1976|1975.4|1976|1975.6|1975.8|1975.4|102
1636126240000|2021-11-05 15:30:40|1975.8|1975.2|1975.2|1974.8|1975.8|1975.2|1975.2|1974.8|3639
1636126250000|2021-11-05 15:30:50|1975|1974.6|1974.2|1974|1975|1974.8|1974|1973.8|2929
1636126260000|2021-11-05 15:31:00||1973.8||1974||1974||1973.8|0
1636126270000|2021-11-05 15:31:10|1974|1973.8|1974.4|1974|1974.4|1974.2|1974|1973.8|1702
1636126280000|2021-11-05 15:31:20|1974.6|1974.2|1974.4|1974|1974.8|1974.4|1974|1973.8|33102
1636126290000|2021-11-05 15:31:30|1974.6|1974.2|1974.8|1974.6|1974.8|1974.6|1974.6|1974.2|8348
1636126300000|2021-11-05 15:31:40|||||||||34
1636126310000|2021-11-05 15:31:50|1975|1974.8|1975.4|1975.2|1975.4|1975.2|1975|1974.8|1848
1636126320000|2021-11-05 15:32:00|1975.6|1975.4|1976|1975.6|1976|1975.6|1975.6|1975.4|0
1636126330000|2021-11-05 15:32:10|1976.2|1975.8|1976|1975.8|1976.2|1975.8|1976|1975.8|0
1636126340000|2021-11-05 15:32:20|1975.8|1975.6|1976.4|1976|1976.6|1976.2|1975.8|1975.6|1131
1636126350000|2021-11-05 15:32:30|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.6|2747
1636126370000|2021-11-05 15:32:50|1976.4|1976|1976.6|1976.2|1976.6|1976.4|1976.4|1976|0
1636126380000|2021-11-05 15:33:00|1976.4|1976|1976.2|1975.8|1976.4|1976|1976.2|1975.8|668
1636126390000|2021-11-05 15:33:10|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.4|0
1636126400000|2021-11-05 15:33:20|1975.6|1975.2|1975.8|1975.4|1976|1975.6|1975.4|1975.2|600
1636126410000|2021-11-05 15:33:30|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|200
1636126420000|2021-11-05 15:33:40|1975.4|1975|1975|1974.8|1975.6|1975|1975|1974.8|609
1636126440000|2021-11-05 15:34:00|1974.8|1974.6|1975|1974.6|1975|1974.8|1974.6|1974.2|3342
1636126450000|2021-11-05 15:34:10|1974.8|1974.4|1974.6|1974.2|1974.8|1974.4|1974.6|1974.2|585
1636126460000|2021-11-05 15:34:20|1974.8|1974.4|1975|1974.6|1975|1974.8|1974.6|1974.2|200
1636126470000|2021-11-05 15:34:30|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1975|1974.6|979
1636126480000|2021-11-05 15:34:40|1975.2|1974.8|1975.6|1975.2|1975.6|1975.4|1975.2|1974.8|322
1636126490000|2021-11-05 15:34:50|1975.4|1975|1976.2|1975.8|1976.2|1976|1975.2|1974.8|4157
1636126500000|2021-11-05 15:35:00|1976.4|1976|1976.4|1976|1976.8|1976.6|1976.2|1976|2141
1636126510000|2021-11-05 15:35:10|1976.6|1976.2|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|200
1636126520000|2021-11-05 15:35:20|1976.2|1976|1976|1975.6|1976.2|1976.2|1976|1975.6|388
1636126540000|2021-11-05 15:35:40|1976.2|1975.8|1976.2|1975.8|1976.2|1976|1976|1975.8|1031
1636126550000|2021-11-05 15:35:50|1976|1975.6|1976|1975.6|1976|1975.6|1975.6|1975.2|1172
1636126560000|2021-11-05 15:36:00|1975.8|1975.8|1976.2|1975.8|1976.2|1975.8|1975.8|1975.8|0
1636126590000|2021-11-05 15:36:30|1976.4|1976|1976.4|1976|1976.4|1976.2|1976.4|1976|300
1636126600000|2021-11-05 15:36:40||1976.2||1976.2||1976.2||1976.2|36
1636126610000|2021-11-05 15:36:50|1976.2|1976|1976.4|1976|1976.4|1976|1976.2|1976|515
1636126620000|2021-11-05 15:37:00|1976.2|1976.2|1976.6|1976.2|1976.6|1976.2|1976.2|1976|4189
1636126630000|2021-11-05 15:37:10|1976.4|1976.4|1977.2|1976.8|1977.2|1976.8|1976.4|1976.4|290
1636126640000|2021-11-05 15:37:20|1977.4|1977|1977.4|1977|1977.4|1977|1977.2|1977|0
1636126650000|2021-11-05 15:37:30|1977.6|1977.2|1977.8|1977.6|1977.8|1977.6|1977.4|1977.2|1440
1636126660000|2021-11-05 15:37:40|1977.6|1977.4|1976|1975.6|1977.6|1977.4|1975.8|1975.6|5923
1636126670000|2021-11-05 15:37:50|1976.2|1975.8|1975.8|1975.6|1976.2|1976|1975.8|1975.6|28974
1636126680000|2021-11-05 15:38:00|1976||1976||1976||1976||572
1636126690000|2021-11-05 15:38:10||1975.8||1975.8||1975.8||1975.8|0
1636126700000|2021-11-05 15:38:20|1975.8|1975.6|1976.2|1976|1976.2|1976|1975.8|1975.4|11313
1636126710000|2021-11-05 15:38:30|1976|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.4|3275
1636126720000|2021-11-05 15:38:40|1975.6|1975.4|1976|1975.6|1976|1975.6|1975.6|1975.2|2169
1636126730000|2021-11-05 15:38:50|1975.8|1975.4|1975|1974.8|1975.8|1975.4|1975|1974.6|757
1636126740000|2021-11-05 15:39:00|1974.8|1974.6|1975.2|1974.8|1975.2|1975|1974.8|1974.4|1200
1636126760000|2021-11-05 15:39:20|1975.4|1975|1974.6|1974.4|1975.6|1975.2|1974.6|1974.2|6986
1636126770000|2021-11-05 15:39:30|1974.8|1974.6|1975.4|1975.2|1975.8|1975.4|1974.8|1974.4|2248
1636126780000|2021-11-05 15:39:40|1975.6|1975.4|1976|1975.4|1976|1975.4|1975.6|1975.2|0
1636126790000|2021-11-05 15:39:50||1975.6||1975.8||1975.8||1975.6|0
1636126800000|2021-11-05 15:40:00|1975.8|1975.6|1975.2|1974.8|1975.8|1975.6|1975.2|1974.8|365
1636126810000|2021-11-05 15:40:10|1975.4|1974.6|1975.8|1975.4|1975.8|1975.4|1975.4|1974.6|607
1636126820000|2021-11-05 15:40:20|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|400
1636126830000|2021-11-05 15:40:30|1976|1975.6|1975.8|1975.4|1976.2|1975.8|1975.2|1975|33750
1636126840000|2021-11-05 15:40:40|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.4|1975|830
1636126850000|2021-11-05 15:40:50|1975.6|1975.2|1975.2|1974.6|1975.6|1975.2|1975|1974.6|1220
1636126860000|2021-11-05 15:41:00|1975|1974.8|1974.8|1974.4|1975|1974.8|1974.8|1974.4|274
1636126870000|2021-11-05 15:41:10|1975|1974.6|1974.6|1974.2|1975|1974.8|1974.6|1974.2|524
1636126880000|2021-11-05 15:41:20|1974.4|1974|1974.4|1974|1974.4|1974|1974.2|1974|400
1636126900000|2021-11-05 15:41:40|1974.2|1973.8|1974.4|1974|1974.4|1974|1973.8|1973.4|3611
1636126910000|2021-11-05 15:41:50|1974.2|1973.8|1973.6|1973.2|1974.2|1973.8|1973.6|1973|3305
1636126920000|2021-11-05 15:42:00|1973.4|1973|1972.8|1972.4|1973.4|1973.2|1972.8|1972.2|2
1636126930000|2021-11-05 15:42:10|1972.6|1972.2|1972.6|1972|1972.8|1972.6|1972.2|1972|5486
1636126940000|2021-11-05 15:42:20|1972.8|1972.2|1972.8|1972.4|1972.8|1972.6|1972.8|1972|500
1636126950000|2021-11-05 15:42:30|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.4|1972.2|283
1636126960000|2021-11-05 15:42:40|1972.8|1972.6|1972.4|1972.2|1972.8|1972.6|1972.4|1972.2|1160
1636126970000|2021-11-05 15:42:50|1972.6|1972.4|1972.6|1972.2|1972.8|1972.6|1972.6|1972.2|2031
1636126980000|2021-11-05 15:43:00|1972.4|1972|1972|1971.8|1972.4|1972|1972|1971.6|1027
1636126990000|2021-11-05 15:43:10|1971.8|1971.4|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|1941
1636127000000|2021-11-05 15:43:20|1971.8|1971.4|1971.4|1971|1971.8|1971.6|1971.4|1971|874
1636127010000|2021-11-05 15:43:30|1971.2|1970.8|1971.6|1971.2|1971.6|1971.4|1971.2|1970.8|102
1636127020000|2021-11-05 15:43:40|1971.4|1971.4|1971.6|1971.2|1972|1971.6|1971.4|1971.2|1051
1636127030000|2021-11-05 15:43:50|1971.4|1971.4|1972|1971.6|1972|1971.6|1971.4|1971.4|3848
1636127040000|2021-11-05 15:44:00|1972.2|1971.8|1972|1971.6|1972.2|1972|1971.6|1971.2|1472
1636127050000|2021-11-05 15:44:10|1971.8|1971.4|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|1951
1636127060000|2021-11-05 15:44:20|1971.4|1971|1971.8|1971.2|1971.8|1971.4|1971.4|1971|689
1636127070000|2021-11-05 15:44:30|1971.6|1971.4|1971.2|1971|1971.8|1971.4|1971.2|1971|815
1636127080000|2021-11-05 15:44:40|1971.4|1971.2|1971.6|1971.2|1971.6|1971.4|1971.2|1971.2|269
1636127090000|2021-11-05 15:44:50|1971.4|1971.4|1971.4|1971|1971.4|1971.4|1971.4|1971|302
1636127100000|2021-11-05 15:45:00|1971.2|1971.2|1971.4|1971|1971.4|1971.2|1971.2|1971|558
1636127110000|2021-11-05 15:45:10|1971.6|1971.2|1971.4|1971|1971.8|1971.4|1971|1970.6|2922
1636127120000|2021-11-05 15:45:20|1971.2|1971.2|1971.4|1971|1971.4|1971.2|1971.2|1971|0
1636127130000|2021-11-05 15:45:30|1971.6|1971.2|1972.2|1971.6|1972.2|1971.8|1971.6|1971.2|600
1636127140000|2021-11-05 15:45:40|1972|1971.4|1972|1971.6|1972|1971.6|1971.6|1971.2|977
1636127150000|2021-11-05 15:45:50|1971.8|1971.4|1972.2|1971.8|1972.2|1971.8|1971.8|1971.4|0
1636127160000|2021-11-05 15:46:00|1972.4|1972|1973|1972.6|1973|1972.6|1972.4|1972|3728
1636127170000|2021-11-05 15:46:10|1972.8|1972.4|1973|1972.4|1973|1972.6|1972.4|1972|3087
1636127180000|2021-11-05 15:46:20|1973.2|1972.6|1973|1972.8|1973.4|1973|1973|1972.6|862
1636127190000|2021-11-05 15:46:30|1973.2||1973||1973.2||1973||0
1636127200000|2021-11-05 15:46:40|1973.2|1973|1973.2|1973|1973.4|1973.2|1973.2|1973|2880
1636127210000|2021-11-05 15:46:50|1973.4|1972.8|1973.2|1972.8|1973.4|1972.8|1973.2|1972.8|491
1636127220000|2021-11-05 15:47:00|1973.4|1973|1973.8|1973.4|1973.8|1973.6|1973.2|1973|0
1636127250000|2021-11-05 15:47:30|1974|1973.6|1974.2|1974|1974.2|1974|1974|1973.6|5854
1636127260000|2021-11-05 15:47:40|1974.4|1973.8|1974.6|1974.2|1974.6|1974.2|1974.2|1973.8|250
1636127270000|2021-11-05 15:47:50|1974.8|1974.4|1974.8|1974.4|1974.8|1974.4|1974.6|1974.2|336
1636127280000|2021-11-05 15:48:00|1974.6|1974.2|1974.6|1974.4|1974.8|1974.4|1974.4|1974.2|652
1636127290000|2021-11-05 15:48:10|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1974|1811
1636127300000|2021-11-05 15:48:20|1974.4|1974.2|1974.4|1974|1974.8|1974.4|1974.4|1974|1694
1636127310000|2021-11-05 15:48:30|1974.6|1974.2|1974.2|1973.8|1974.6|1974.4|1974|1973.8|3557
1636127320000|2021-11-05 15:48:40|1974|1973.6|1973.6|1973.2|1974|1973.6|1973.4|1973.2|1238
1636127330000|2021-11-05 15:48:50|1973.8|1973.4|1974.2|1974|1974.2|1974|1973.6|1973.4|43432
1636127340000|2021-11-05 15:49:00|1974.4|1974.2|1974.4|1974.2|1974.4|1974.2|1974.2|1974|3570
1636127350000|2021-11-05 15:49:10|1974.6|1974.4|1974.4|1974|1974.6|1974.4|1974.4|1974|862
1636127360000|2021-11-05 15:49:20|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|0
1636127370000|2021-11-05 15:49:30|1974.4|1974|1974.4|1974|1974.6|1974|1974.4|1974|377
1636127380000|2021-11-05 15:49:40|1974.2|1974.2|1974.2|1974|1974.2|1974.2|1974.2|1974|437
1636127400000|2021-11-05 15:50:00|1974|1973.8|1974|1973.6|1974|1973.8|1973.8|1973.6|1010
1636127410000|2021-11-05 15:50:10|1974.2|1973.8|1974.4|1974|1974.6|1974.2|1974.2|1973.8|5271
1636127420000|2021-11-05 15:50:20|1974.2|1974.2|1973.2|1972.8|1974.2|1974.2|1973.2|1972.8|773
1636127430000|2021-11-05 15:50:30|1973.4|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1973|383
1636127440000|2021-11-05 15:50:40|1973.2|1973|1973.4|1973|1973.4|1973|1973.2|1972.8|200
1636127450000|2021-11-05 15:50:50|1973.6|1973.2|1973.8|1973.4|1973.8|1973.6|1973.6|1973.2|200
1636127460000|2021-11-05 15:51:00|1973.6|1973.2|1974.4|1974|1974.4|1974|1973.4|1973.2|3847
1636127470000|2021-11-05 15:51:10|1974.6|1973.8|1974.4|1974|1974.6|1974|1974.2|1973.8|200
1636127480000|2021-11-05 15:51:20|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|490
1636127490000|2021-11-05 15:51:30|1974.4|1974|1974.2|1973.8|1974.4|1974.2|1974|1973.8|1261
1636127500000|2021-11-05 15:51:40|1974|1973.6|1973.8|1973.6|1974|1973.6|1973.8|1973.4|1270
1636127510000|2021-11-05 15:51:50|1974|1973.8|1973.8|1973.6|1974.2|1973.8|1973.8|1973.6|200
1636127520000|2021-11-05 15:52:00|1973.6|1973.4|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|2026
1636127530000|2021-11-05 15:52:10|1973.4|1973|1973.2|1972.8|1973.4|1973|1973.2|1972.8|304
1636127540000|2021-11-05 15:52:20|1973|1973|1973|1972.8|1973.2|1973|1973|1972.8|315
1636127550000|2021-11-05 15:52:30|1973.2|1973|1973|1972.6|1973.2|1973|1972.8|1972.6|1914
1636127560000|2021-11-05 15:52:40||1972.8||1972.8||1972.8||1972.6|8360
1636127570000|2021-11-05 15:52:50|1973.2|1973|1973.6|1973.2|1973.6|1973.4|1973.2|1973|15785
1636127580000|2021-11-05 15:53:00|1973.2|1973|1973.8|1973.4|1973.8|1973.6|1973.2|1973|6583
1636127590000|2021-11-05 15:53:10|1973.6||1973.6||1973.6||1973.6||400
1636127600000|2021-11-05 15:53:20|1973.8|1973.2|1972.6|1972.2|1973.8|1973.4|1972.4|1972.2|8695
1636127610000|2021-11-05 15:53:30|1972.4|1972|1971.6|1971.2|1972.6|1972.2|1971.4|1971|9532
1636127620000|2021-11-05 15:53:40|1971.4|1971|1971.2|1970.6|1971.4|1971|1971|1970.6|1052
1636127630000|2021-11-05 15:53:50|1971.4|1970.8|1971.4|1971|1971.6|1971.4|1971.2|1970.8|5799
1636127640000|2021-11-05 15:54:00|1971.6|1971.2|1971.4|1971|1971.6|1971.4|1971.4|1971|600
1636127650000|2021-11-05 15:54:10|1971.6|1971.2|1971.4|1971|1971.6|1971.4|1971.2|1971|402
1636127660000|2021-11-05 15:54:20|1971.6|1971.2|1971.8|1971.4|1971.8|1971.6|1971.4|1971.2|455
1636127670000|2021-11-05 15:54:30|1971.6|1971.2|1972|1971.6|1972|1971.8|1971.4|1971.2|3247
1636127680000|2021-11-05 15:54:40|1971.8|1971.8|1972|1971.6|1972|1971.8|1971.6|1971.2|1855
1636127690000|2021-11-05 15:54:50|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1051
1636127700000|2021-11-05 15:55:00|1972.4|1972|1972.4|1972|1972.6|1972.2|1972.2|1971.8|6175
1636127710000|2021-11-05 15:55:10|1972.6|1972.2|1973.2|1972.8|1973.2|1972.8|1972.6|1972.2|2899
1636127720000|2021-11-05 15:55:20|1973|1973|1973.4|1973|1973.4|1973|1973|1972.8|4045
1636127730000|2021-11-05 15:55:30|1973.6|1973.2|1973.8|1973.4|1973.8|1973.4|1973.4|1973|4208
1636127740000|2021-11-05 15:55:40|1973.6|1973.2|1973.6|1973.4|1973.8|1973.4|1973.4|1973|2736
1636127750000|2021-11-05 15:55:50|1973.4|1973.2|1972.6|1972.4|1973.4|1973.2|1972.6|1972.4|4617
1636127760000|2021-11-05 15:56:00|1972.8|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|4841
1636127770000|2021-11-05 15:56:10|1973||1972.8||1973||1972.6||0
1636127780000|2021-11-05 15:56:20|1972.6|1972.6|1973.4|1973|1973.6|1973.2|1972.6|1972.6|2116
1636127790000|2021-11-05 15:56:30|1973.6|1973.2|1973.6|1973.2|1973.6|1973.2|1973.4|1973|0
1636127800000|2021-11-05 15:56:40|1973.8|1973.4|1973.6|1973.2|1973.8|1973.4|1973.4|1973.2|104
1636127810000|2021-11-05 15:56:50|1973.4|1973|1973.2|1972.8|1973.6|1973|1973.2|1972.8|365
1636127820000|2021-11-05 15:57:00|1973|1973|1973.4|1973.2|1973.4|1973.2|1973|1972.8|1731
1636127830000|2021-11-05 15:57:10|1973.6|1973|1973.6|1973.4|1973.6|1973.4|1973.6|1973|1060
1636127850000|2021-11-05 15:57:30|1973.8|1973.6|1974.6|1974.2|1974.6|1974.2|1973.8|1973.6|1399
1636127860000|2021-11-05 15:57:40|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.8|1974.4|140
1636127870000|2021-11-05 15:57:50||1974.4||1974.6||1974.6||1974.4|0
1636127880000|2021-11-05 15:58:00|1975|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.6|2439
1636127890000|2021-11-05 15:58:10||1975||1975||1975||1975|0
1636127900000|2021-11-05 15:58:20|1975.4|1975.2|1975.4|1975.2|1975.6|1975.2|1975.4|1975|806
1636127910000|2021-11-05 15:58:30|1975.2|1975|1974.6|1974.2|1975.2|1975|1974.6|1974.2|700
1636127920000|2021-11-05 15:58:40|1974.4|1974|1974.6|1974.2|1974.6|1974.4|1974.2|1974|0
1636127930000|2021-11-05 15:58:50||1974||1974.2||1974.2||1974|0
1636127940000|2021-11-05 15:59:00|1974.4|1974|1974.4|1973.8|1974.4|1974|1974.4|1973.8|0
1636127950000|2021-11-05 15:59:10|1974.6|1974|1974.8|1974.4|1975|1974.6|1974.6|1974|1764
1636127960000|2021-11-05 15:59:20|1975|1974.6|1974.8|1974.4|1975.2|1974.8|1974.8|1974.4|74
1636127970000|2021-11-05 15:59:30|1975|1974.6|1975.2|1975|1975.2|1975|1975|1974.6|4210
1636127980000|2021-11-05 15:59:40|1975.4|1975.2|1974.6|1974.2|1975.4|1975.2|1974.4|1974.2|25712
1636127990000|2021-11-05 15:59:50|1974.8|1974.4|1974.8|1974.4|1975|1974.6|1974.6|1974.2|2200
1636128000000|2021-11-05 16:00:00|1975|1974.6|1975.4|1974.8|1975.4|1974.8|1974.8|1974.6|1245
1636128010000|2021-11-05 16:00:10|1975.6|1975|1975.4|1975|1975.8|1975.6|1975.4|1974.8|2036
1636128020000|2021-11-05 16:00:20|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|256
1636128030000|2021-11-05 16:00:30|1976|1975.6|1976|1975.6|1976|1975.6|1976|1975.6|187
1636128040000|2021-11-05 16:00:40|1975.8|1975.4|1975.2|1974.8|1975.8|1975.4|1975|1974.6|2648
1636128050000|2021-11-05 16:00:50||1974.6||1974.6||1974.6||1974.6|0
1636128060000|2021-11-05 16:01:00|1975.4|1974.8|1975|1974.6|1975.4|1975|1975|1974.6|650
1636128070000|2021-11-05 16:01:10|1974.8|1974.8|1975|1974.8|1975|1974.8|1974.8|1974.6|622
1636128080000|2021-11-05 16:01:20|1975.2|1974.6|1975.4|1975|1975.6|1975.2|1975.2|1974.6|1519
1636128090000|2021-11-05 16:01:30|1975.2|1974.8|1975.2|1974.8|1975.2|1974.8|1975.2|1974.8|401
1636128100000|2021-11-05 16:01:40|1975|1975|1975.6|1975.2|1975.6|1975.2|1975|1975|332
1636128110000|2021-11-05 16:01:50|1975.4|1975|1975.4|1975|1975.4|1975|1975.4|1975|471
1636128120000|2021-11-05 16:02:00|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1975|1974.6|406
1636128130000|2021-11-05 16:02:10|1975.2|1974.8|1975|1974.6|1975.2|1975|1975|1974.6|1106
1636128140000|2021-11-05 16:02:20|1975.2|1974.8|1975.4|1975|1975.4|1975.2|1975.2|1974.8|3128
1636128150000|2021-11-05 16:02:30|1975.6|1975.2|1975.2|1975|1975.6|1975.2|1975.2|1975|4677
1636128160000|2021-11-05 16:02:40|1975.4|1975.2|1975.6|1975|1975.6|1975.4|1975.4|1975|769
1636128170000|2021-11-05 16:02:50|1975.4|1974.8|1975|1974.6|1975.4|1974.8|1974.2|1974|7777
1636128180000|2021-11-05 16:03:00|1975.2|1974.8|1975|1974.6|1975.4|1975|1975|1974.6|1133
1636128190000|2021-11-05 16:03:10|1974.8|1974.4|1974.4|1974|1974.8|1974.4|1974.4|1974|1935
1636128200000|2021-11-05 16:03:20|1974.6|1974.2|1974.8|1974.6|1974.8|1974.6|1974.6|1974.2|684
1636128210000|2021-11-05 16:03:30||1974.4||1974.4||1974.4||1974.4|0
1636128220000|2021-11-05 16:03:40|1975|1974.6|1975|1974.6|1975.2|1974.8|1975|1974.6|2982
1636128230000|2021-11-05 16:03:50|1975.2|1974.8|1975.4|1974.8|1975.4|1975.2|1975|1974.8|501
1636128240000|2021-11-05 16:04:00|1975.2|1975|1974.6|1974.4|1975.4|1975|1974.6|1974.4|573
1636128250000|2021-11-05 16:04:10|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1973.8|4671
1636128260000|2021-11-05 16:04:20|1974.4|1973.8|1974.4|1973.8|1974.4|1974|1974|1973.8|450
1636128270000|2021-11-05 16:04:30|1974.2|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.4|1283
1636128280000|2021-11-05 16:04:40|1974.2|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.6|709
1636128290000|2021-11-05 16:04:50|1974|1973.6|1974.2|1973.8|1974.2|1974|1973.8|1973.4|2273
1636128300000|2021-11-05 16:05:00||1974||1973.8||1974||1973.8|0
1636128310000|2021-11-05 16:05:10|1974|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.4|2755
1636128320000|2021-11-05 16:05:20||1973.8||1973.8||1973.8||1973.6|0
1636128330000|2021-11-05 16:05:30|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|1205
1636128340000|2021-11-05 16:05:40||1973.4||1973.6||1973.6||1973.4|0
1636128350000|2021-11-05 16:05:50|1973.6|1973.4|1973.4|1973.2|1973.6|1973.4|1973.4|1973.2|125
1636128360000|2021-11-05 16:06:00|1973.6|1973|1974.2|1973.8|1974.4|1974|1973.6|1973|5982
1636128370000|2021-11-05 16:06:10|1974|1974|1974|1973.6|1974|1974|1974|1973.6|1816
1636128380000|2021-11-05 16:06:20|1973.8|1973.4|1973.8|1973.4|1973.8|1973.6|1973.4|1973|2484
1636128390000|2021-11-05 16:06:30|1973.6|1973.2|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|347
1636128400000|2021-11-05 16:06:40|1974|1973.2|1973.8|1973.4|1974|1973.4|1973.4|1973|635
1636128410000|2021-11-05 16:06:50|1974|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.4|501
1636128420000|2021-11-05 16:07:00|1974.2|1973.8|1974.4|1974|1974.4|1974.2|1974.2|1973.8|983
1636128430000|2021-11-05 16:07:10|1974.2|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.6|2373
1636128440000|2021-11-05 16:07:20|1974|1973.6|1974.2|1973.8|1974.2|1973.8|1973.8|1973.4|235
1636128450000|2021-11-05 16:07:30|1974.4|1974|1974.4|1974|1974.4|1974.2|1974.4|1974|582
1636128460000|2021-11-05 16:07:40|1974.6|1974.4|1974|1973.8|1974.6|1974.4|1974|1973.6|3903
1636128470000|2021-11-05 16:07:50|1974.2|1973.6|1974.2|1973.8|1974.2|1973.8|1974|1973.6|2076
1636128480000|2021-11-05 16:08:00|1974.4|1974|1974.4|1974|1974.4|1974.2|1974.4|1974|768
1636128490000|2021-11-05 16:08:10|1974.2|1973.8|1974.4|1974|1974.4|1974|1974.2|1973.8|2902
1636128500000|2021-11-05 16:08:20|1974.6|1974.2|1974.6|1974.4|1974.6|1974.4|1974.4|1974|2392
1636128510000|2021-11-05 16:08:30|1974.8|1974.6|1974.8|1974.6|1975|1974.8|1974.8|1974.6|4227
1636128520000|2021-11-05 16:08:40|1974.6|1974.4|1974.6|1974.4|1974.6|1974.4|1974.4|1974.2|505
1636128530000|2021-11-05 16:08:50|1974.4|1974.2|1974.4|1974.2|1974.6|1974.2|1974.4|1974|2175
1636128540000|2021-11-05 16:09:00|1974.2|1974|1974.4|1974|1974.4|1974|1974.2|1973.8|0
1636128550000|2021-11-05 16:09:10|1974.6|1974.2|1974.2|1974|1974.6|1974.2|1974.2|1974|3421
1636128560000|2021-11-05 16:09:20|1974|1973.8|1974.2|1974|1974.2|1974|1974|1973.8|757
1636128570000|2021-11-05 16:09:30|1974.4|1974.2|1974.4|1974.2|1974.6|1974.4|1974.2|1974|2091
1636128580000|2021-11-05 16:09:40||1974||1974.2||1974.2||1974|1660
1636128590000|2021-11-05 16:09:50|1974.2|1974|1974.2|1974|1974.4|1974|1974.2|1974|61
1636128600000|2021-11-05 16:10:00|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|1186
1636128610000|2021-11-05 16:10:10|1974.2|1974|1973.8|1973.4|1974.4|1974.2|1973.8|1973.4|3276
1636128620000|2021-11-05 16:10:20||1973.6||1973.4||1973.6||1973.4|0
1636128630000|2021-11-05 16:10:30|1973.6|1973.6|1973.6|1973.4|1973.8|1973.6|1973.4|1973|7751
1636128640000|2021-11-05 16:10:40||1973.2||1973.2||1973.2||1973.2|200
1636128650000|2021-11-05 16:10:50|1973.4|1973|1973.2|1973|1973.4|1973.2|1973|1972.6|9389
1636128660000|2021-11-05 16:11:00|1973|1972.8|1973|1972.8|1973.2|1973|1972.8|1972.6|7747
1636128670000|2021-11-05 16:11:10|1972.8|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.4|3817
1636128680000|2021-11-05 16:11:20|1972.8|1972.6|1972.4|1972.2|1972.8|1972.6|1972|1971.8|10580
1636128690000|2021-11-05 16:11:30|1972.2|1972|1972.8|1972.6|1973|1972.8|1972.2|1972|15495
1636128700000|2021-11-05 16:11:40|1973|1972.8|1973.4|1973|1973.4|1973.2|1973|1972.8|3263
1636128710000|2021-11-05 16:11:50|1973.6|1973.2|1973.4|1973.2|1973.6|1973.4|1973.4|1973.2|2107
1636128720000|2021-11-05 16:12:00|1973.2|1973|1973.4|1973.2|1973.4|1973.2|1973|1972.8|709
1636128730000|2021-11-05 16:12:10||1973||1973||1973||1973|0
1636128740000|2021-11-05 16:12:20|1973.2|1973.2|1973.6|1973.2|1973.8|1973.6|1973.2|1972.8|4341
1636128750000|2021-11-05 16:12:30|1973.4|1973.4|1973.6|1973.4|1973.6|1973.4|1973.4|1973.2|840
1636128760000|2021-11-05 16:12:40|1973.8|1973.2|1973.8|1973.4|1973.8|1973.6|1973.8|1973.2|1408
1636128770000|2021-11-05 16:12:50|1973.6|1973.2|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|3518
1636128780000|2021-11-05 16:13:00|1973.8|1973.4|1974.2|1974|1974.2|1974|1973.6|1973.2|4362
1636128790000|2021-11-05 16:13:10|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|445
1636128800000|2021-11-05 16:13:20|1973.8|1973.6|1974|1973.6|1974|1973.6|1973.8|1973.6|400
1636128810000|2021-11-05 16:13:30||1973.8||1973.8||1973.8||1973.8|400
1636128820000|2021-11-05 16:13:40|1973.8|1973.6|1974|1973.8|1974|1973.8|1973.8|1973.6|604
1636128830000|2021-11-05 16:13:50||1973.6||1973.8||1973.8||1973.6|4865
1636128840000|2021-11-05 16:14:00|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|654
1636128850000|2021-11-05 16:14:10|||||||||474
1636128860000|2021-11-05 16:14:20|1974|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.4|1017
1636128870000|2021-11-05 16:14:30|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|200
1636128880000|2021-11-05 16:14:40|1973.8|1973.6|1973.6|1973.4|1973.8|1973.6|1973.4|1973|3877
1636128890000|2021-11-05 16:14:50|1973.4|1973.2|1974|1973.6|1974|1973.8|1973.4|1973.2|864
1636128900000|2021-11-05 16:15:00|1974.4|1974|1974.4|1973.8|1974.4|1974|1974.4|1973.8|589
1636128910000|2021-11-05 16:15:10|1974.2|1973.6|1974.4|1973.8|1974.4|1973.8|1974.2|1973.6|0
1636128920000|2021-11-05 16:15:20|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.6|1974|799
1636128930000|2021-11-05 16:15:30|1974.8|1974.4|1974.8|1974.2|1975|1974.4|1974.8|1974.2|40
1636128940000|2021-11-05 16:15:40|1975|1974.4|1974.8|1974.2|1975|1974.4|1974.8|1974.2|466
1636128950000|2021-11-05 16:15:50||1974.4||1974.4||1974.4||1974.4|129
1636128960000|2021-11-05 16:16:00|1975|1974.6|1975|1974.4|1975|1974.6|1975|1974.4|0
1636128970000|2021-11-05 16:16:10|1974.8|1974.2|1974.8|1974.2|1974.8|1974.2|1974.8|1974.2|254
1636128980000|2021-11-05 16:16:20|1974.6|1974|1974.4|1974|1974.6|1974|1974.4|1974|114
1636129000000|2021-11-05 16:16:40|||||||||1055
1636129010000|2021-11-05 16:16:50|1975|1974.6|1975|1974.6|1975|1974.6|1975|1974.6|443
1636129020000|2021-11-05 16:17:00|1975.2|1974.8|1975.8|1975.2|1975.8|1975.2|1975.2|1974.8|933
1636129030000|2021-11-05 16:17:10||1975.4||1975.4||1975.4||1975.4|0
1636129040000|2021-11-05 16:17:20|1976|1975.6|1975.4|1975|1976|1975.6|1975.4|1975|406
1636129050000|2021-11-05 16:17:30|1975.8|1975.4|1975.8|1975.2|1975.8|1975.4|1975.8|1975.2|637
1636129060000|2021-11-05 16:17:40|1976|1975.4|1976|1975.6|1976|1975.6|1976|1975.4|284
1636129070000|2021-11-05 16:17:50|1975.8|1975.4|1975.8|1975.4|1976.2|1975.6|1975.8|1975.4|389
1636129080000|2021-11-05 16:18:00|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975|403
1636129090000|2021-11-05 16:18:10|1975.6|1975|1975.8|1975.2|1975.8|1975.2|1975.6|1975|225
1636129100000|2021-11-05 16:18:20||1975.4||1975.4||1975.4||1975.2|48
1636129110000|2021-11-05 16:18:30|1976.2|1975.6|1975.8|1975.2|1976.2|1975.6|1975.8|1975.2|582
1636129120000|2021-11-05 16:18:40||1975.4||1975.2||1975.4||1975.2|0
1636129130000|2021-11-05 16:18:50|1976|1975.4|1976|1975.6|1976|1975.6|1976|1975.4|3
1636129140000|2021-11-05 16:19:00|1976.2|1975.4|1976.6|1976|1976.6|1976|1976.2|1975.4|550
1636129150000|2021-11-05 16:19:10|1976.2|1975.8|1976.6|1976|1976.6|1976|1976.2|1975.8|92
1636129160000|2021-11-05 16:19:20|1976.8|1976.2|1976.8|1976.2|1976.8|1976.2|1976.8|1976.2|62
1636129170000|2021-11-05 16:19:30|1976.6|1976.4|1977|1976.6|1977|1976.6|1976.6|1976.4|1605
1636129180000|2021-11-05 16:19:40|1976.8|1976.2|1976.6|1976|1976.8|1976.2|1976.6|1976|193
1636129190000|2021-11-05 16:19:50|1976.4|1975.8|1976.4|1975.8|1976.4|1975.8|1976.4|1975.8|0
1636129200000|2021-11-05 16:20:00|1976.6|1976|1976.2|1975.6|1976.6|1976|1976.2|1975.6|528
1636129210000|2021-11-05 16:20:10|1976.4|1975.8|1976.6|1976|1976.6|1976|1976.4|1975.8|179
1636129220000|2021-11-05 16:20:20|1976|1975.6|1975.8|1975.2|1976.2|1975.8|1975.8|1975.2|294
1636129230000|2021-11-05 16:20:30|1976|1975.4|1976|1975.4|1976|1975.4|1976|1975.2|698
1636129240000|2021-11-05 16:20:40|1976.2|1975.6|1976.4|1975.8|1976.4|1975.8|1976.2|1975.6|400
1636129250000|2021-11-05 16:20:50|1976|1975.6|1976|1975.4|1976|1975.6|1976|1975.4|613
1636129260000|2021-11-05 16:21:00|1975.8|1975|1975.6|1975|1975.8|1975|1975.6|1975|300
1636129270000|2021-11-05 16:21:10|1975.4||1975.6||1975.6||1975.4||0
1636129280000|2021-11-05 16:21:20|||||||||108
1636129290000|2021-11-05 16:21:30|1975.4|1974.6|1975.4|1974.8|1975.6|1975.2|1975.4|1974.6|35
1636129310000|2021-11-05 16:21:50|1975.2|1974.4|1975|1974.4|1975.2|1974.4|1975|1974.4|326
1636129320000|2021-11-05 16:22:00|1975.4|1974.8|1975|1974.4|1975.4|1974.8|1975|1974.4|884
1636129330000|2021-11-05 16:22:10|1975.2|1974.6|1975.2|1974.6|1975.2|1974.8|1975.2|1974.6|399
1636129340000|2021-11-05 16:22:20|1975|1974.4|1974.8|1974.4|1975|1974.4|1974.8|1974.4|38
1636129370000|2021-11-05 16:22:50||1974.2||1974.2||1974.4||1974.2|400
1636129380000|2021-11-05 16:23:00|1974.6|1974.4|1974.6|1974.2|1974.6|1974.4|1974.6|1974.2|200
1636129390000|2021-11-05 16:23:10|1975.4|1975|1975.4|1975|1975.4|1975|1975.4|1974.8|100
1636129400000|2021-11-05 16:23:20|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|400
1636129410000|2021-11-05 16:23:30|1975.8|1975.4|1975.8|1975.2|1975.8|1975.4|1975.6|1975.2|393
1636129420000|2021-11-05 16:23:40|1975.6|1975|1975.4|1975|1975.6|1975|1975.4|1975|200
1636129430000|2021-11-05 16:23:50|1975.6|1975.2|1975.6|1975|1975.6|1975.2|1975.6|1975|125
1636129440000|2021-11-05 16:24:00|1975.2|1974.6|1975.4|1974.8|1975.4|1974.8|1975.2|1974.6|582
1636129450000|2021-11-05 16:24:10|1975.2|1975|1975.2|1974.8|1975.2|1975|1975.2|1974.8|476
1636129460000|2021-11-05 16:24:20|1975.4|1975|1975.4|1974.8|1975.4|1975|1975.2|1974.8|399
1636129470000|2021-11-05 16:24:30|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|151
1636129480000|2021-11-05 16:24:40|1976|1975|1975.8|1975.4|1976|1975.4|1975.6|1975|490
1636129490000|2021-11-05 16:24:50|1976|1975.2|1975.6|1975.2|1976|1975.2|1975.6|1975.2|0
1636129500000|2021-11-05 16:25:00||1975||1975.2||1975.2||1975|0
1636129510000|2021-11-05 16:25:10|1975.8|1975|1975.6|1975|1975.8|1975|1975.6|1975|0
1636129520000|2021-11-05 16:25:20|1975.4|1974.6|1975.2|1974.8|1975.6|1974.8|1975.2|1974.6|90
1636129530000|2021-11-05 16:25:30||1974.6||1974.6||1974.6||1974.6|102
1636129540000|2021-11-05 16:25:40|1975.6|1975|1975.4|1974.8|1975.6|1975|1975.4|1974.8|425
1636129550000|2021-11-05 16:25:50|1975.6|1975|1975.6|1975|1975.8|1975.2|1975.6|1975|118
1636129560000|2021-11-05 16:26:00|1975.4|1974.8|1975.4|1974.8|1975.4|1975|1975.4|1974.8|131
1636129570000|2021-11-05 16:26:10|1975.6|1975|1975.4|1974.8|1975.6|1975.2|1975.4|1974.8|425
1636129580000|2021-11-05 16:26:20|1975.6|1975|1975.8|1975.2|1975.8|1975.2|1975.6|1975|138
1636129590000|2021-11-05 16:26:30|1975.6|1975|1975.6|1975|1975.6|1975|1975.6|1975|475
1636129600000|2021-11-05 16:26:40|1975.4|1974.8|1976|1975.4|1976|1975.4|1975.4|1974.8|946
1636129610000|2021-11-05 16:26:50|1975.8|1975.2|1976|1975.4|1976|1975.4|1975.6|1975|102
1636129620000|2021-11-05 16:27:00|1976.2|1975.8|1976.2|1975.6|1976.2|1975.8|1976.2|1975.6|161
1636129630000|2021-11-05 16:27:10|1976|1975.4|1976|1975.4|1976.2|1975.6|1976|1975.4|785
1636129640000|2021-11-05 16:27:20|1975.8||1975.8||1975.8||1975.8||0
1636129650000|2021-11-05 16:27:30|1976|1975.8|1976|1975.6|1976.4|1975.8|1976|1975.6|666
1636129660000|2021-11-05 16:27:40|1976.2|1975.4|1976|1975.4|1976.2|1975.4|1975.8|1975.4|197
1636129670000|2021-11-05 16:27:50|1975.8|1975.6|1975.8|1975.4|1975.8|1975.6|1975.8|1975.4|0
1636129680000|2021-11-05 16:28:00|1976||1976||1976||1976||0
1636129700000|2021-11-05 16:28:20|1976.2|1975.6|1976.4|1976|1976.4|1976|1976.2|1975.6|231
1636129710000|2021-11-05 16:28:30|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|17
1636129720000|2021-11-05 16:28:40|1976.8|1976.4|1976.4|1975.8|1977|1976.4|1976.4|1975.6|988
1636129730000|2021-11-05 16:28:50|1976.2||1976.4||1976.6||1976.2||0
1636129740000|2021-11-05 16:29:00|1976.2|1975.6|1976.2|1975.6|1976.2|1975.6|1976.2|1975.6|175
1636129760000|2021-11-05 16:29:20|1976.6|1976|1976.8|1976.2|1976.8|1976.2|1976.6|1976|126
1636129770000|2021-11-05 16:29:30|1977.2|1976.6|1977|1976.4|1977.2|1976.6|1977|1976.4|1306
1636129780000|2021-11-05 16:29:40|1977.2|1976.8|1977.2|1976.6|1977.4|1976.8|1977|1976.4|937
1636129790000|2021-11-05 16:29:50|1977|1976.4|1977.2|1976.2|1977.4|1976.6|1977|1976.2|955
1636358420000|2021-11-08 08:00:20|1991.8|1991|1992.6|1991|1992.8|1991.8|1989|1988|218202
1636358430000|2021-11-08 08:00:30|1992.4|1990.8|1992.4|1990.8|1992.4|1991|1991|1989.2|3504
1636358440000|2021-11-08 08:00:40|1992.6|1991|1990.2|1988.8|1992.6|1991|1990.2|1988|4945
1636358450000|2021-11-08 08:00:50|1989.8|1988.6|1987.6|1986.4|1989.8|1988.6|1987.2|1986.2|13345
1636358460000|2021-11-08 08:01:00|1987.4|1986.8|1990|1988.8|1990|1988.8|1987.4|1986.4|9147
1636358470000|2021-11-08 08:01:10|1989.8|1989|1988.8|1987.6|1990|1989.4|1988.4|1987.4|2265
1636358480000|2021-11-08 08:01:20|1989|1988|1990|1989|1990|1989.4|1989|1988|5981
1636358490000|2021-11-08 08:01:30|1990.2|1989.2|1991.2|1990.4|1991.2|1990.6|1989.8|1989.2|5831
1636358500000|2021-11-08 08:01:40|1991|1990.2|1991|1990.4|1991|1990.4|1990.8|1990|0
1636358510000|2021-11-08 08:01:50|1990.8|1990.2|1990.6|1989.6|1990.8|1990.2|1990.2|1989.4|785
1636358520000|2021-11-08 08:02:00|1990.8|1989.8|1989.8|1989|1990.8|1989.8|1989.2|1988.4|5742
1636358530000|2021-11-08 08:02:10|1990|1989.2|1990.4|1989.4|1990.4|1989.8|1989.4|1988.4|1015
1636358540000|2021-11-08 08:02:20|1990.2|1989.6|1990.4|1989.6|1990.4|1989.6|1989.4|1988.6|2016
1636358550000|2021-11-08 08:02:30|1990.2|1989.4|1990|1989.4|1990.4|1990|1989.4|1989|3172
1636358560000|2021-11-08 08:02:40|1989.8|1989.2|1988.8|1988.2|1990|1989.6|1988.8|1988|2391
1636358570000|2021-11-08 08:02:50|1989|1988.6|1989.8|1988.8|1990|1989.2|1989|1988.6|1442
1636358580000|2021-11-08 08:03:00|1990|1989|1989.8|1988.8|1990|1989.4|1989.8|1988.8|0
1636358590000|2021-11-08 08:03:10|1989.6|1989|1990.4|1989.6|1990.4|1989.6|1988.8|1988.4|4612
1636358600000|2021-11-08 08:03:20|1990.6|1989.8|1990.6|1989.8|1991|1990.4|1990|1989.4|14469
1636358610000|2021-11-08 08:03:30|1990.4|1990|1990.4|1989.6|1990.6|1990|1989.8|1989|702
1636358620000|2021-11-08 08:03:40|1990.2|1989.2|1990|1989|1990.2|1989.6|1989.6|1988.8|4069
1636358630000|2021-11-08 08:03:50|1990.2|1989.2|1989.6|1989|1990.6|1989.8|1989.2|1988|2035
1636358640000|2021-11-08 08:04:00|1989.8|1988.6|1990.2|1989|1990.2|1989.6|1989.6|1988.2|2244
1636358650000|2021-11-08 08:04:10|1990|1989.2|1990|1989.2|1990.2|1989.2|1990|1989.2|0
1636358660000|2021-11-08 08:04:20|1989.8|1989|1990|1989.2|1990|1989.2|1989.6|1989|0
1636358670000|2021-11-08 08:04:30|1989.8|1989|1990|1989.4|1990|1989.4|1989|1988.4|5048
1636358680000|2021-11-08 08:04:40|1990.4|1989.6|1991|1990.4|1991|1990.6|1990.4|1989.6|2639
1636358690000|2021-11-08 08:04:50|1991.2|1990.6|1990.6|1990|1992.2|1991.2|1990.6|1990|4857
1636358700000|2021-11-08 08:05:00|1990.4|1989.6|1991.2|1990.2|1991.2|1990.2|1990.2|1989.4|5
1636358710000|2021-11-08 08:05:10|1991.4|1990.4|1991|1990.6|1991.8|1990.8|1991|1990.2|50
1636358720000|2021-11-08 08:05:20|1992|1990|1992.4|1991.6|1992.4|1991.6|1991.6|1989.8|7908
1636358730000|2021-11-08 08:05:30|1992.2|1991.4|1991.4|1990.6|1992.2|1991.4|1990.6|1990.2|6121
1636358740000|2021-11-08 08:05:40|1991.2|1990.2|1991.8|1991|1991.8|1991|1990.6|1990|3571
1636358750000|2021-11-08 08:05:50|1991.6|1990.8|1990.2|1989.6|1991.6|1990.8|1990|1989.4|2138
1636358760000|2021-11-08 08:06:00|1990|1989.2|1989|1988.4|1990|1989.4|1989|1988.2|3077
1636358770000|2021-11-08 08:06:10|1988.8|1988|1989.6|1989|1990.2|1989.2|1988.8|1988|3726
1636358780000|2021-11-08 08:06:20|1989.4|1988.6|1988.4|1988|1989.4|1988.6|1988.2|1987.4|7959
1636358790000|2021-11-08 08:06:30|1988.6|1987.8|1990|1989.4|1990.2|1989.4|1988.6|1987.8|3957
1636358800000|2021-11-08 08:06:40|1990.2|1989.2|1990.2|1989.2|1990.6|1989.8|1990.2|1989.2|179
1636358810000|2021-11-08 08:06:50|1990|1989.4|1990.4|1989.4|1990.6|1989.4|1989.8|1989.4|0
1636358820000|2021-11-08 08:07:00|1990.2|1989.2|1990.2|1989.4|1990.2|1989.4|1989.6|1989.2|164
1636358830000|2021-11-08 08:07:10|1990|1989.2|1989.8|1989.2|1990|1989.4|1989.8|1989.2|700
1636358840000|2021-11-08 08:07:20|1989.6|1989|1989.6|1989.2|1990|1989.4|1989|1988.2|6855
1636358850000|2021-11-08 08:07:30|1989.4|1988.2|1989|1988.4|1989.6|1988.8|1988.6|1988.2|5911
1636358860000|2021-11-08 08:07:40|1988.8|1987.8|1988.2|1987.6|1988.8|1987.8|1987.6|1986.8|2235
1636358870000|2021-11-08 08:07:50|1988|1987.8|1988.2|1987.6|1988.2|1987.8|1987.8|1987.2|1865
1636358880000|2021-11-08 08:08:00|1988|1988|1988.6|1988.2|1988.8|1988.2|1988|1988|1288
1636358890000|2021-11-08 08:08:10|1989|1988.4|1989|1988.4|1989|1988.6|1988.8|1988.4|233
1636358900000|2021-11-08 08:08:20|1989.2|1988.6|1988.4|1987.8|1989.2|1989|1988.4|1987.6|2285
1636358910000|2021-11-08 08:08:30|1988.6|1988|1989.2|1988.6|1989.4|1988.6|1988.6|1987.8|604
1636358920000|2021-11-08 08:08:40|1989.4|1988.4|1990|1989|1990.4|1989.4|1989.4|1988.4|5084
1636358930000|2021-11-08 08:08:50|1989.8|1988.8|1989.8|1989|1989.8|1989|1989.6|1988.8|1760
1636358940000|2021-11-08 08:09:00|1989.6|1988.8|1989.2|1988.4|1989.6|1988.8|1988.8|1988.2|400
1636358950000|2021-11-08 08:09:10|1989.6|1988.6|1989.8|1989.2|1989.8|1989.2|1989.6|1988.6|458
1636358960000|2021-11-08 08:09:20|1990.2|1989.4|1991.6|1991|1991.8|1991.4|1990.2|1989.4|17407
1636358970000|2021-11-08 08:09:30|1991.8|1991.2|1991.8|1991.2|1991.8|1991.4|1991.6|1991|0
1636358980000|2021-11-08 08:09:40|1992|1991.4|1993|1992.6|1993|1992.8|1992|1991.2|16510
1636358990000|2021-11-08 08:09:50|1992.8|1992.4|1992.4|1991.8|1992.8|1992.6|1992|1991|2298
1636359000000|2021-11-08 08:10:00|1992.6|1992|1992.8|1992|1992.8|1992.2|1992|1991.4|2015
1636359010000|2021-11-08 08:10:10|1992.6|1991.8|1992.8|1992.2|1993|1992.6|1992.4|1991.6|0
1636359020000|2021-11-08 08:10:20|1993|1992.4|1992.8|1992|1993|1992.4|1991.6|1991.4|1590
1636359030000|2021-11-08 08:10:30|1993|1992.2|1992.6|1992|1993|1992.4|1992|1991.4|5079
1636359040000|2021-11-08 08:10:40|1992.4|1992.2|1992.8|1992.2|1992.8|1992.2|1992.2|1991.8|9110
1636359050000|2021-11-08 08:10:50|1992.6|1992|1992.8|1992.2|1992.8|1992.2|1992.2|1991.8|1576
1636359060000|2021-11-08 08:11:00|1992.6|1991.8|1992|1991.8|1992.6|1992|1992|1991.8|1370
1636359070000|2021-11-08 08:11:10|1992.6|1992|1992.6|1991.6|1992.8|1992|1991.8|1991|2367
1636359080000|2021-11-08 08:11:20|1992.4|1991.4|1992|1991.2|1992.6|1991.6|1991.6|1991|1371
1636359090000|2021-11-08 08:11:30|1991.8|1991|1992|1991.6|1992.2|1991.6|1991.4|1991|65
1636359100000|2021-11-08 08:11:40|1992.4|1991.8|1992|1991.6|1992.4|1991.8|1991.6|1991|250
1636359110000|2021-11-08 08:11:50|1992.4|1991.8|1991.4|1990.6|1992.4|1992|1990.4|1990|12369
1636359120000|2021-11-08 08:12:00|1991.6|1990.4|1991.4|1990.6|1991.6|1990.6|1991|1990.2|253
1636359130000|2021-11-08 08:12:10|1991.6|1991|1991.6|1991|1991.8|1991.2|1991.2|1990.8|390
1636359140000|2021-11-08 08:12:20|1991.8|1991.2|1992.4|1991.6|1993|1992.6|1991.6|1991.2|7393
1636359150000|2021-11-08 08:12:30|1992.2|1991.8|1991.8|1991|1992.6|1991.8|1991.8|1991|1904
1636359160000|2021-11-08 08:12:40|1992|1991.2|1992|1991|1992.4|1991.4|1992|1991|0
1636359170000|2021-11-08 08:12:50||1991.2||1991.2||1991.2||1991|0
1636359180000|2021-11-08 08:13:00|1991.8|1991|1992.8|1992|1993|1992|1991.8|1991|2697
1636359190000|2021-11-08 08:13:10|1992.6|1992.2|1993|1992.6|1993|1992.6|1992.6|1992.2|251
1636359200000|2021-11-08 08:13:20|1992.8|1992.4|1992|1991.4|1992.8|1992.4|1992|1991.4|3064
1636359210000|2021-11-08 08:13:30|1991.8|1991.2|1991.2|1990.4|1991.8|1991.2|1991.2|1990.2|5598
1636359220000|2021-11-08 08:13:40|1991|1990.2|1990.8|1990.2|1991.2|1990.4|1990.4|1990|1737
1636359230000|2021-11-08 08:13:50|1990.6|1990|1990.4|1990|1990.8|1990.2|1990.4|1990|0
1636359240000|2021-11-08 08:14:00|1990.2|1989.6|1991|1990.6|1991|1990.6|1990.2|1989.4|47
1636359250000|2021-11-08 08:14:10|1990.8|1990.4|1991.6|1990.6|1991.8|1991.2|1990.8|1990.4|297
1636359260000|2021-11-08 08:14:20|1991.8|1990.8|1991.6|1990.8|1991.8|1991|1991.6|1990.8|0
1636359270000|2021-11-08 08:14:30|1991.4|1991|1991.8|1991|1991.8|1991|1990.8|1990.2|700
1636359280000|2021-11-08 08:14:40|1991.6|1991.2|1991.6|1991|1991.6|1991.6|1991.4|1990.8|50
1636359290000|2021-11-08 08:14:50|1991.4|1990.8|1991.4|1991|1991.6|1991|1991|1990.4|20
1636359300000|2021-11-08 08:15:00|1991.6|1991.2|1991.4|1990.6|1992|1991.4|1991.2|1990.6|2603
1636359310000|2021-11-08 08:15:10|1991.2|1990.4|1991.2|1990.8|1991.2|1990.8|1991|1990.4|400
1636359320000|2021-11-08 08:15:20|1991.4|1991|1991.8|1991|1992|1991.4|1991|1990.4|7441
1636359330000|2021-11-08 08:15:30|1991.6|1990.8|1991.6|1991|1991.8|1991|1991.4|1990.8|252
1636359340000|2021-11-08 08:15:40|1991.4|1990.8|1991|1990.4|1991.4|1991|1990.8|1990.4|84
1636359350000|2021-11-08 08:15:50|1990.8|1990|1990.8|1990.4|1990.8|1990.4|1990.4|1990|6562
1636359360000|2021-11-08 08:16:00|1990.6|1990.2|1990.8|1990.4|1991|1990.6|1990.6|1990|4889
1636359370000|2021-11-08 08:16:10|1990.6|1990.2|1990.8|1990.2|1990.8|1990.2|1990.4|1990|3263
1636359380000|2021-11-08 08:16:20|1990.6|1990|1990.8|1990.2|1991|1990.4|1990.4|1990|150
1636359390000|2021-11-08 08:16:30|1990.6|1990|1989.8|1989.6|1990.6|1990|1989.8|1989.6|3283
1636359400000|2021-11-08 08:16:40|1990|1989.8|1990.4|1989.8|1990.6|1990|1989.8|1989.6|2148
1636359410000|2021-11-08 08:16:50|1990.2|1989.6|1989.6|1989.2|1990.2|1989.6|1989.4|1989|5715
1636359420000|2021-11-08 08:17:00|1989.4|1989.4|1990.6|1990.2|1990.6|1990.2|1989.4|1989.4|1948
1636359430000|2021-11-08 08:17:10|1990.4|1990|1990|1989.6|1990.6|1990.2|1990|1989.6|2319
1636359440000|2021-11-08 08:17:20|1989.8|1989.4|1990.8|1990.4|1990.8|1990.6|1989.6|1989.2|2200
1636359450000|2021-11-08 08:17:30|1991|1990.6|1991.2|1990.8|1991.4|1991|1991|1990.6|900
1636359460000|2021-11-08 08:17:40|1991.4|1991|1992.2|1991.6|1993|1992.8|1991.4|1991|14864
1636359470000|2021-11-08 08:17:50|1992|1991.8|1992.4|1991.8|1992.8|1992.2|1992|1991.6|2219
1636359480000|2021-11-08 08:18:00|1992.2|1992|1991.8|1991.4|1992.2|1992|1991.6|1991|1114
1636359490000|2021-11-08 08:18:10|1992|1991.6|1991.6|1991|1992.2|1992|1991.4|1991|600
1636359500000|2021-11-08 08:18:20|1991.4|1991.2|1992|1991.4|1992|1991.4|1991.4|1991.2|0
1636359510000|2021-11-08 08:18:30|1992.2|1991.6|1992|1991.6|1992.2|1992|1992|1991.6|1265
1636359520000|2021-11-08 08:18:40|1992.2|1991.8|1991.8|1991.4|1992.2|1991.8|1991.8|1991|1009
1636359540000|2021-11-08 08:19:00|1991.6|1991|1992.2|1991.8|1992.2|1992|1991.4|1991|6323
1636359550000|2021-11-08 08:19:10|1992|1992|1993|1992.6|1993|1992.8|1991.8|1991.6|12221
1636359560000|2021-11-08 08:19:20|1992.6|1992.4|1993.6|1993.2|1993.6|1993.4|1992.6|1992.4|15699
1636359570000|2021-11-08 08:19:30|1993.8|1993.4|1993.6|1993.2|1993.8|1993.4|1993.2|1992.6|8045
1636359580000|2021-11-08 08:19:40|1993.8|1993.4|1992.6|1992.2|1993.8|1993.6|1992.6|1992.2|4967
1636359590000|2021-11-08 08:19:50|1992.8|1992.4|1992.8|1992.4|1993|1992.6|1992.8|1992.4|31
1636359600000|2021-11-08 08:20:00|1992.6|1992.6|1992|1991.6|1992.8|1992.6|1991.8|1991.2|6961
1636359610000|2021-11-08 08:20:10|1992.4|1991.4|1991.4|1991|1992.4|1992|1991.2|1990.8|6603
1636359620000|2021-11-08 08:20:20|1991.2|1990.8|1991.2|1990.8|1991.4|1991.2|1991|1990.8|2545
1636359630000|2021-11-08 08:20:30|1991|1990.6|1992|1991.6|1992.4|1992|1990.6|1990.2|21251
1636359640000|2021-11-08 08:20:40|1992.2|1991.8|1992.2|1991.8|1992.2|1992|1992|1991.8|0
1636359650000|2021-11-08 08:20:50|1992|1991.6|1992.2|1991.8|1992.2|1991.8|1991.8|1991.4|500
1636359660000|2021-11-08 08:21:00|1992|1991.6|1992|1991.6|1992.2|1991.6|1991.8|1991.2|2064
1636359670000|2021-11-08 08:21:10|1991.4|1991.4|1991.4|1991|1991.4|1991.4|1991.2|1991|500
1636359680000|2021-11-08 08:21:20|1991.2|1990.8|1991.4|1991.2|1991.4|1991.2|1991|1990.8|0
1636359690000|2021-11-08 08:21:30|1991.2|1991|1991.8|1991.4|1991.8|1991.4|1991.2|1990.8|520
1636359700000|2021-11-08 08:21:40|1991.6|1991.2|1992.2|1991.8|1992.4|1992|1991.4|1991.2|61
1636359710000|2021-11-08 08:21:50|1992|1991.6|1992.6|1992|1992.6|1992|1991.6|1991.4|3003
1636359720000|2021-11-08 08:22:00|1992.4|1991.8|1991.6|1991.2|1992.4|1991.8|1991.4|1991.2|832
1636359730000|2021-11-08 08:22:10|1991.8|1991.4|1992.4|1991.8|1992.4|1992|1991.8|1991.4|0
1636359740000|2021-11-08 08:22:20|1992.6|1992|1992.8|1992.2|1993.6|1993.4|1992.6|1992|5226
1636359750000|2021-11-08 08:22:30|1993|1992.4|1993.2|1992.8|1993.2|1992.8|1993|1992.2|251
1636359760000|2021-11-08 08:22:40|1993|1992.6|1992.6|1992.2|1993|1992.6|1992.6|1992.2|1100
1636359770000|2021-11-08 08:22:50|1992.4|1992|1993.2|1992.8|1993.4|1992.8|1992.4|1992|1886
1636359780000|2021-11-08 08:23:00|1992.8|1992.6|1991.6|1991.2|1992.8|1992.6|1991.4|1991.2|10808
1636359790000|2021-11-08 08:23:10|1991.8|1991.4|1991.4|1991|1991.8|1991.4|1991.4|1991|324
1636359800000|2021-11-08 08:23:20|1991.6|1991.2|1991.6|1991|1991.6|1991.4|1991.6|1991|0
1636359810000|2021-11-08 08:23:30|1991.8|1991.2|1991.8|1991.2|1991.8|1991.4|1991.8|1991.2|764
1636359820000|2021-11-08 08:23:40|1991.6|1991.4|1992|1991.8|1992.2|1991.8|1991.6|1991.2|8522
1636359830000|2021-11-08 08:23:50|1992.2|1991.6|1992.6|1992.2|1992.8|1992.4|1992|1991.6|9801
1636359840000|2021-11-08 08:24:00|1992.8|1992|1992.4|1992.2|1992.8|1992.2|1992.2|1992|2906
1636359850000|2021-11-08 08:24:10|1992.6|1992.4|1993.4|1992.8|1993.4|1992.8|1992.6|1992.4|272
1636359860000|2021-11-08 08:24:20|1993.6|1993|1994.4|1993.8|1994.4|1993.8|1993.6|1993|3671
1636359870000|2021-11-08 08:24:30|1994.6|1994|1993.8|1993.4|1994.6|1994.2|1993.6|1993.2|1612
1636359880000|2021-11-08 08:24:40|1994|1993.6|1994.2|1993.6|1994.2|1994|1994|1993.6|1002
1636359890000|2021-11-08 08:24:50|1994.4|1993.8|1994.2|1993.8|1994.4|1994|1994.2|1993.8|3399
1636359900000|2021-11-08 08:25:00|1994|1993.6|1993.4|1992.8|1994|1993.8|1993|1992.6|7317
1636359910000|2021-11-08 08:25:10|1993.6|1993|1993.6|1993.4|1993.6|1993.4|1993.6|1992.8|1327
1636359920000|2021-11-08 08:25:20|1993.8|1993.6|1993.6|1993|1994|1993.6|1993.6|1993|1006
1636359930000|2021-11-08 08:25:30|1993.8|1993.2|1993.8|1993.2|1993.8|1993.4|1993.8|1993.2|400
1636359940000|2021-11-08 08:25:40|1993.6|1993|1993.2|1992.8|1993.6|1993|1992.8|1992.4|526
1636359950000|2021-11-08 08:25:50|1992.8|1992.6|1993|1992.4|1993.2|1993|1992.8|1992.4|2725
1636359960000|2021-11-08 08:26:00|1993.2|1992.6|1993.2|1992.6|1993.4|1993.2|1993.2|1992.6|2299
1636359970000|2021-11-08 08:26:10|1993|1992.4|1992.2|1991.8|1993|1992.6|1992|1991.8|4797
1636359980000|2021-11-08 08:26:20|1992.4|1992|1992.4|1991.8|1992.4|1992|1992.4|1991.8|0
1636359990000|2021-11-08 08:26:30|1992|1991.6|1992|1991.6|1992|1991.8|1992|1991.6|0
1636360000000|2021-11-08 08:26:40|1991.8|1991.4|1992.2|1991.8|1993|1992.4|1991.8|1991.4|5091
1636360010000|2021-11-08 08:26:50|1992.4|1992|1993|1992.4|1993|1992.6|1992.4|1991.8|3683
1636360020000|2021-11-08 08:27:00|1993.2|1992.6|1993.2|1992.8|1993.6|1993.4|1992.6|1992.2|8857
1636360030000|2021-11-08 08:27:10|1993.4|1992.6|1993.6|1993|1993.6|1993|1993|1992.6|2053
1636360040000|2021-11-08 08:27:20|1993.4|1993.2|1994|1993.8|1994|1993.8|1993.2|1993.2|4980
1636360050000|2021-11-08 08:27:30|1993.8|1993.6|1994|1993.6|1994|1993.6|1993.8|1993.4|1973
1636360060000|2021-11-08 08:27:40|1994.2|1993.8|1994.8|1994.4|1994.8|1994.4|1994.2|1993.8|1562
1636360070000|2021-11-08 08:27:50|1995|1994.6|1995.8|1995.4|1995.8|1995.4|1994.8|1994.6|10997
1636360080000|2021-11-08 08:28:00|1995.6|1995.2|1994.8|1994.4|1995.6|1995.2|1994.8|1994.4|3267
1636360090000|2021-11-08 08:28:10|1995|1994.6|1995.2|1994.8|1995.2|1994.8|1995|1994.4|660
1636360100000|2021-11-08 08:28:20||1994.6||1994.8||1995||1994.6|500
1636360110000|2021-11-08 08:28:30|1995.4|1995|1994.4|1994|1995.6|1995.2|1994.4|1993.8|1713
1636360120000|2021-11-08 08:28:40|1994.6|1993.8|1994.6|1994.2|1994.6|1994.2|1994.4|1993.8|918
1636360130000|2021-11-08 08:28:50|1994.4|1994|1994.4|1994|1994.6|1994.4|1994.4|1993.8|2139
1636360140000|2021-11-08 08:29:00|1994.2|1993.8|1994.4|1994.2|1994.6|1994.2|1994|1993.6|820
1636360150000|2021-11-08 08:29:10|1994.2|1993.8|1994.2|1993.6|1994.2|1993.8|1994.2|1993.6|272
1636360160000|2021-11-08 08:29:20|1994.4|1993.8|1994.6|1994|1994.6|1994|1994.4|1993.8|109
1636360170000|2021-11-08 08:29:30|1994.4|1994.2|1994.6|1994|1994.6|1994.2|1994.2|1993.8|498
1636360180000|2021-11-08 08:29:40|1994.4|1994.2|1995|1994.6|1995|1994.8|1994.4|1994|1113
1636360190000|2021-11-08 08:29:50|1995.2|1994.8|1995.2|1994.8|1995.6|1995.4|1994.8|1994.4|2497
1636360200000|2021-11-08 08:30:00|1995.4|1995|1996.6|1996.2|1997|1996.6|1995.4|1995|21277
1636360210000|2021-11-08 08:30:10|1996.8|1996.4|1996.8|1996.4|1997|1996.6|1996.6|1996|1665
1636360220000|2021-11-08 08:30:20|1996.6|1996.2|1996.8|1996.4|1997|1996.6|1996.6|1996.2|101
1636360230000|2021-11-08 08:30:30|1997|1996.6|1998.4|1997.8|1998.6|1998.2|1997|1996.6|10773
1636360240000|2021-11-08 08:30:40|1998.2|1998|1998.6|1998.2|1998.6|1998.4|1998.2|1998|1083
1636360250000|2021-11-08 08:30:50|1998.4|1998|1998.2|1998|1998.4|1998|1998.2|1997.8|900
1636360260000|2021-11-08 08:31:00|1998|1997.8|1998.4|1998.2|1998.8|1998.4|1998|1997.6|3750
1636360270000|2021-11-08 08:31:10|1998.6|1998.4|1998.8|1998.6|1999|1998.6|1998.4|1998|2539
1636360280000|2021-11-08 08:31:20|1999|1998.8|1999|1998.6|1999.6|1999|1998.8|1998.6|46391
1636360290000|2021-11-08 08:31:30|1999.2|1998.8|1999.2|1998.8|1999.2|1999|1999.2|1998.6|1414
1636360300000|2021-11-08 08:31:40|1999|1998.6|1998.8|1998.4|1999|1998.8|1998.6|1998.2|5257
1636360310000|2021-11-08 08:31:50|1998.6|1998.2|1999|1998.8|1999.4|1999|1998.4|1998.2|8849
1636360320000|2021-11-08 08:32:00|1999.2|1998.6|1998.6|1998.2|1999.2|1998.8|1998.6|1998.2|3748
1636360330000|2021-11-08 08:32:10|1998.4|1998|1997.4|1997|1998.4|1998|1997.4|1997|7270
1636360340000|2021-11-08 08:32:20|1997.2|1996.8|1996.4|1996.2|1997.2|1996.8|1996.4|1996|2217
1636360350000|2021-11-08 08:32:30|1996.6|1996.4|1997.4|1997.2|1997.4|1997.2|1996.6|1996.4|6485
1636360360000|2021-11-08 08:32:40|1997.6|1997|1997.8|1997.4|1997.8|1997.6|1997.6|1996.8|1499
1636360370000|2021-11-08 08:32:50|1997.6|1997.2|1996.6|1995.8|1997.6|1997.2|1996.4|1995.8|962
1636360380000|2021-11-08 08:33:00|1996.8|1996|1996.8|1996.6|1996.8|1996.6|1996.6|1995.8|4610
1636360390000|2021-11-08 08:33:10|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.4|2050
1636360400000|2021-11-08 08:33:20|1996.8|1996.8|1996.8|1996.2|1996.8|1996.8|1996.6|1996|1287
1636360410000|2021-11-08 08:33:30|1997|1996.4|1997.8|1997.4|1997.8|1997.4|1996.6|1996.2|1886
1636360420000|2021-11-08 08:33:40|1997.6|1997.2|1998.2|1997.8|1998.2|1997.8|1997.6|1997|906
1636360430000|2021-11-08 08:33:50||1997.6||1997.8||1997.8||1997.4|0
1636360440000|2021-11-08 08:34:00|1998|1998|1997.8|1997.4|1998|1998|1997.6|1997|584
1636360450000|2021-11-08 08:34:10|1998|1997.6|1998.4|1998.2|1998.6|1998.2|1997.8|1997.4|560
1636360460000|2021-11-08 08:34:20|1998.6||1998.6||1998.6||1998.6||151
1636360470000|2021-11-08 08:34:30|1998.8|1998.4|1999.8|1999.2|1999.8|1999.4|1998.8|1998.4|6064
1636360480000|2021-11-08 08:34:40|2000|1999.4|2002|2001.5|2002|2001.5|1999.8|1999.4|353141
1636360490000|2021-11-08 08:34:50|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|1457
1636360500000|2021-11-08 08:35:00|2001.5|2001|2001.5|2000.5|2002|2001|2001|2000.5|2190
1636360510000|2021-11-08 08:35:10|2001|2001|2002|2001|2002|2001|2001|2000.5|3488
1636360520000|2021-11-08 08:35:20|2001.5|2001.5|2001|2000.5|2002|2001.5|2001|2000|5587
1636360530000|2021-11-08 08:35:30|2000.5|2000|2000.5|2000|2000.5|2000.5|2000.5|1999.8|1552
1636360540000|2021-11-08 08:35:40|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|4769
1636360560000|2021-11-08 08:36:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2072
1636360580000|2021-11-08 08:36:20|2001|2000.5|2000.5|1999.8|2001|2000.5|2000.5|1999.6|1440
1636360590000|2021-11-08 08:36:30|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.8|1999.2|871
1636360600000|2021-11-08 08:36:40|2000|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.2|329
1636360610000|2021-11-08 08:36:50|1999.6|1999.2|1999.8|1999.6|1999.8|1999.6|1999.2|1998.6|5174
1636360620000|2021-11-08 08:37:00|1999.6|1999.4|2000.5|2000|2000.5|2000|1999.6|1999.2|6990
1636360630000|2021-11-08 08:37:10|2000|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.6|579
1636360640000|2021-11-08 08:37:20|2000|1999.6|2000|1999.8|2000|1999.8|2000|1999.6|35
1636360650000|2021-11-08 08:37:30|2000.5|2000|1999.8|1999.2|2000.5|2000|1999.6|1999.2|3233
1636360660000|2021-11-08 08:37:40|1999.6|1999|1999.2|1998.8|1999.6|1999|1999.2|1998.8|508
1636360670000|2021-11-08 08:37:50|1999|1998.6|1998.4|1998|1999|1998.6|1998.4|1998|100
1636360680000|2021-11-08 08:38:00|1998.2|1997.8|1999.4|1998.8|1999.6|1998.8|1997.8|1997.4|9880
1636360690000|2021-11-08 08:38:10|1999.2|1998.4|1998.8|1998.4|1999.2|1998.4|1998.6|1998|1902
1636360700000|2021-11-08 08:38:20|1999|1998.6|1998.6|1998|1999.2|1998.8|1998.6|1998|380
1636360710000|2021-11-08 08:38:30|1998.4|1998.2|1999.4|1999|1999.4|1999|1998.2|1998.2|2628
1636360720000|2021-11-08 08:38:40|1999.2|1998.8|1999.4|1999|1999.4|1999|1999|1998.6|2205
1636360730000|2021-11-08 08:38:50|1999.2|1998.8|1998.6|1998.4|1999.2|1998.8|1998.6|1998|7765
1636360740000|2021-11-08 08:39:00|1998.4|1998.2|1999.4|1999|1999.4|1999|1997.8|1997.4|4044
1636360750000|2021-11-08 08:39:10|1999.2|1999.2|1999.8|1999.6|2000|1999.8|1999.2|1999|1468
1636360760000|2021-11-08 08:39:20|2000|1999.4|2000.5|2000|2000.5|2000|2000|1999.2|1874
1636360770000|2021-11-08 08:39:30|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.4|1999|1869
1636360780000|2021-11-08 08:39:40|2000.5|1999.8|2000.5|1999.6|2000.5|1999.8|1999.8|1999.6|2307
1636360790000|2021-11-08 08:39:50|2000|1999.8|2001|2000.5|2001|2000.5|1999.8|1999.8|11099
1636360800000|2021-11-08 08:40:00|2001.5|2001|2001|2000.5|2001.5|2001|2000.5|2000|8541
1636360810000|2021-11-08 08:40:10|2001.5|2001|2001|2000.5|2001.5|2001|2000.5|2000|3927
1636360820000|2021-11-08 08:40:20||2000||2000||2000.5||2000|0
1636360830000|2021-11-08 08:40:30|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|429
1636360840000|2021-11-08 08:40:40|2001.5|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|743
1636360850000|2021-11-08 08:40:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|1061
1636360860000|2021-11-08 08:41:00|2001.5||2001.5||2001.5||2001.5||3150
1636360870000|2021-11-08 08:41:10|2001|2000|2001|2000|2001|2000.5|2000.5|2000|1414
1636360880000|2021-11-08 08:41:20|2001.5|2000.5|2001|2000.5|2001.5|2000.5|2001|2000|1451
1636360890000|2021-11-08 08:41:30|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|520
1636360900000|2021-11-08 08:41:40||2000||2000.5||2000.5||2000|0
1636360910000|2021-11-08 08:41:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1011
1636360920000|2021-11-08 08:42:00||2000.5||2000||2000.5||2000|0
1636360930000|2021-11-08 08:42:10||2000.5||2000.5||2000.5||2000.5|0
1636360940000|2021-11-08 08:42:20|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|2288
1636360950000|2021-11-08 08:42:30|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1366
1636360960000|2021-11-08 08:42:40|2000.5|1999.8|2001|2000|2001|2000.5|1999.8|1999.2|9327
1636360970000|2021-11-08 08:42:50|2000.5|1999.8|2000.5|1999.6|2000.5|1999.8|2000.5|1999.6|1808
1636360980000|2021-11-08 08:43:00|2000|1999.4|1999.8|1999.2|2000.5|1999.8|1999.4|1999|2229
1636360990000|2021-11-08 08:43:10|1999.6|1999|1999.4|1999|1999.6|1999.2|1999.2|1998.8|6509
1636361000000|2021-11-08 08:43:20|1999.2|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.6|0
1636361010000|2021-11-08 08:43:30|1999.4|1999|1999.6|1999.4|1999.6|1999.4|1999.4|1999|803
1636361020000|2021-11-08 08:43:40|1999.4|1999.2|1999.8|1999.4|1999.8|1999.6|1998.8|1998.2|31167
1636361030000|2021-11-08 08:43:50|1999.6|1999.2|1999.2|1998.8|1999.8|1999.4|1999.2|1998.8|2601
1636361040000|2021-11-08 08:44:00|1999.8|1999|2001|2000|2001|2000.5|1999.8|1999|19500
1636361050000|2021-11-08 08:44:10|2000.5|1999.8|2001|2000|2001|2000|1999.8|1999.6|14390
1636361070000|2021-11-08 08:44:30|2000.5|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|14560
1636361080000|2021-11-08 08:44:40|2001|2000|2001|2000.5|2001|2000.5|2000.5|2000|6809
1636361090000|2021-11-08 08:44:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2351
1636361100000|2021-11-08 08:45:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|8910
1636361110000|2021-11-08 08:45:10|||||||||562
1636361130000|2021-11-08 08:45:30|2002.5|2002|2002|2001.5|2003|2002.5|2002|2001.5|9084
1636361140000|2021-11-08 08:45:40|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|1950
1636361150000|2021-11-08 08:45:50|2002.5|2002|2001.5|2000.5|2002.5|2002|2001|2000.5|10656
1636361160000|2021-11-08 08:46:00|2001||2001||2001||2001||316
1636361170000|2021-11-08 08:46:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|1999.8|14915
1636361180000|2021-11-08 08:46:20|2001.5|2001|2002.5|2002|2002.5|2002|2001.5|2001|5335
1636361190000|2021-11-08 08:46:30|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|511
1636361200000|2021-11-08 08:46:40|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|3913
1636361210000|2021-11-08 08:46:50|2003.5||2003.5||2003.5||2003||938
1636361220000|2021-11-08 08:47:00|2004|2003|2003.5|2003|2004.5|2004|2003.5|2003|6326
1636361230000|2021-11-08 08:47:10|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|5829
1636361240000|2021-11-08 08:47:20|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|19767
1636361250000|2021-11-08 08:47:30|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|3385
1636361270000|2021-11-08 08:47:50|2004|2003.5|2005|2004.5|2005|2004.5|2004|2003.5|22585
1636361280000|2021-11-08 08:48:00|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|3100
1636361290000|2021-11-08 08:48:10|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|4601
1636361300000|2021-11-08 08:48:20|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|2433
1636361310000|2021-11-08 08:48:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|8275
1636361320000|2021-11-08 08:48:40|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|629
1636361330000|2021-11-08 08:48:50|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|400
1636361340000|2021-11-08 08:49:00|2005.5|2005.5|2006|2005.5|2006|2005.5|2005.5|2005|994
1636361350000|2021-11-08 08:49:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|512
1636361360000|2021-11-08 08:49:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|5098
1636361370000|2021-11-08 08:49:30|2006.5|2006|2006.5|2006|2007|2006.5|2006|2005.5|27200
1636361380000|2021-11-08 08:49:40|2006|2005.5|2006|2005.5|2006|2006|2006|2005.5|2049
1636361390000|2021-11-08 08:49:50||2005||2005.5||2005.5||2005|3183
1636361400000|2021-11-08 08:50:00|2006.5|2006|2007.5|2007|2007.5|2007|2005.5|2005|47526
1636361410000|2021-11-08 08:50:10|2008|2007.5|2008|2007|2008|2007.5|2007.5|2007|1878
1636361420000|2021-11-08 08:50:20|2008.5|2007.5|2007.5|2007|2008.5|2008|2007|2006.5|3587
1636361430000|2021-11-08 08:50:30|2008.5|2007.5|2009|2008.5|2009|2008.5|2008|2007.5|35596
1636361440000|2021-11-08 08:50:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|1285
1636361460000|2021-11-08 08:51:00|2009|2008.5|2010|2009.5|2010|2009.5|2009|2008.5|9787
1636361470000|2021-11-08 08:51:10|2009.5|2009|2010.5|2010|2010.5|2010|2009.5|2009|14028
1636361480000|2021-11-08 08:51:20|2010|2009.5|2010|2009|2010|2009.5|2010|2009|2494
1636361490000|2021-11-08 08:51:30|2009.5|2008.5|2009|2008|2009.5|2008.5|2008.5|2008|780
1636361500000|2021-11-08 08:51:40|2009.5|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|1357
1636361510000|2021-11-08 08:51:50|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008|6833
1636361520000|2021-11-08 08:52:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|2747
1636361530000|2021-11-08 08:52:10||2007.5||2008||2008||2007.5|1441
1636361540000|2021-11-08 08:52:20|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|6
1636361550000|2021-11-08 08:52:30|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007|2117
1636361560000|2021-11-08 08:52:40|||||||||150
1636361580000|2021-11-08 08:53:00|||||||||400
1636361590000|2021-11-08 08:53:10|2009|2008.5|2009.5|2008.5|2010|2009.5|2009|2008.5|10056
1636361600000|2021-11-08 08:53:20|2010|2009|2009.5|2009|2010|2009.5|2009.5|2009|940
1636361610000|2021-11-08 08:53:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|102
1636361620000|2021-11-08 08:53:40|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|6598
1636361640000|2021-11-08 08:54:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|3986
1636361650000|2021-11-08 08:54:10|2009|2008.5|2010|2009.5|2010|2009.5|2009|2008|1309
1636361670000|2021-11-08 08:54:30|2010.5|2010|2010.5|2009.5|2011|2010.5|2010|2009|14780
1636361680000|2021-11-08 08:54:40|2010|2009|2010|2009|2010|2009.5|2009.5|2009|1020
1636361690000|2021-11-08 08:54:50||2009.5||2009||2009.5||2009|1
1636361700000|2021-11-08 08:55:00|2010.5|2009.5|2010|2009.5|2010.5|2009.5|2009.5|2009|1324
1636361710000|2021-11-08 08:55:10|2010.5|2010|2010|2009|2010.5|2010|2010|2009|2715
1636361720000|2021-11-08 08:55:20|2009.5|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|800
1636361730000|2021-11-08 08:55:30|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009.5|1303
1636361740000|2021-11-08 08:55:40|2010|2010|2011|2010.5|2011|2010.5|2010|2009.5|6007
1636361750000|2021-11-08 08:55:50|||||||||200
1636361760000|2021-11-08 08:56:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|3479
1636361770000|2021-11-08 08:56:10|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|2861
1636361780000|2021-11-08 08:56:20|2011|2010.5|2010|2009.5|2011|2010.5|2010|2009.5|9454
1636361790000|2021-11-08 08:56:30|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|4706
1636361800000|2021-11-08 08:56:40|||||||||350
1636361810000|2021-11-08 08:56:50|2010|2009.5|2009|2008|2010|2009.5|2009|2008|26725
1636361820000|2021-11-08 08:57:00|2008.5|2007.5|2008.5|2007.5|2008.5|2008|2008|2007.5|1164
1636361830000|2021-11-08 08:57:10|2008|2008|2008|2007|2008|2008|2007.5|2007|805
1636361840000|2021-11-08 08:57:20|2007.5|2006.5|2007.5|2006.5|2008|2007|2007|2006.5|2819
1636361850000|2021-11-08 08:57:30|2007|2006|2007|2006.5|2007|2006.5|2006|2005|26580
1636361860000|2021-11-08 08:57:40|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|1718
1636361870000|2021-11-08 08:57:50|2006|2005.5|2005.5|2005|2006|2005.5|2005|2004.5|14255
1636361880000|2021-11-08 08:58:00|2006|2005.5|2005.5|2004.5|2006|2005.5|2005.5|2004.5|3792
1636361890000|2021-11-08 08:58:10|2005|2004|2005|2004.5|2005|2004.5|2004.5|2004|7144
1636361900000|2021-11-08 08:58:20|2005.5|2005|2005.5|2005|2006|2005.5|2004.5|2004|24626
1636361910000|2021-11-08 08:58:30|2006|2005.5|2005.5|2005|2006.5|2005.5|2005.5|2004.5|5314
1636361920000|2021-11-08 08:58:40|2006|2005.5|2006.5|2005.5|2006.5|2005.5|2005.5|2005.5|11869
1636361930000|2021-11-08 08:58:50|2006||2006.5||2006.5||2006||483
1636361940000|2021-11-08 08:59:00|2006|2006|2006.5|2006|2007|2006.5|2006|2006|2887
1636361950000|2021-11-08 08:59:10||2005.5||2005.5||2006||2005.5|1572
1636361960000|2021-11-08 08:59:20|2006|2005|2006|2005.5|2006.5|2005.5|2006|2005|32
1636361970000|2021-11-08 08:59:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|4120
1636361980000|2021-11-08 08:59:40|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|1286
1636361990000|2021-11-08 08:59:50|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|7516
1636362000000|2021-11-08 09:00:00|2006.5|2006|2006|2005|2007|2006|2005.5|2005|1401
1636362010000|2021-11-08 09:00:10|2005.5|2005.5|2006|2005.5|2006|2005.5|2005.5|2005|427
1636362020000|2021-11-08 09:00:20|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|1526
1636362030000|2021-11-08 09:00:30|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|220
1636362040000|2021-11-08 09:00:40|2005.5|2005|2006.5|2006|2006.5|2006|2005.5|2005|1614
1636362050000|2021-11-08 09:00:50|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|501
1636362060000|2021-11-08 09:01:00|2007|2006.5|2007|2006|2007|2006.5|2006.5|2006|354
1636362070000|2021-11-08 09:01:10|2006.5|2006.5|2006|2005|2006.5|2006.5|2006|2005|4588
1636362080000|2021-11-08 09:01:20|2005.5|2004.5|2006.5|2006|2006.5|2006|2005|2004.5|5924
1636362090000|2021-11-08 09:01:30|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|1356
1636362100000|2021-11-08 09:01:40|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|1632
1636362110000|2021-11-08 09:01:50|2005.5|2004.5|2005|2004.5|2005.5|2004.5|2005|2004|5956
1636362120000|2021-11-08 09:02:00|2004.5|2004|2005|2004|2005|2004.5|2004.5|2003.5|4298
1636362130000|2021-11-08 09:02:10|2004.5|2004.5|2005|2004.5|2005|2004.5|2004.5|2004.5|537
1636362140000|2021-11-08 09:02:20|2005.5|2004|2005|2004.5|2005.5|2005|2005|2004|6415
1636362150000|2021-11-08 09:02:30|2005.5|2005|2006.5|2006|2006.5|2006|2005|2004.5|13824
1636362160000|2021-11-08 09:02:40|2006|2005.5|2007.5|2007|2007.5|2007|2006|2005.5|2096
1636362170000|2021-11-08 09:02:50|2008|2006.5|2006.5|2006|2008|2007|2006.5|2006|0
1636362180000|2021-11-08 09:03:00|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|104
1636362190000|2021-11-08 09:03:10|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|4526
1636362200000|2021-11-08 09:03:20|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|1836
1636362210000|2021-11-08 09:03:30|||||||||31
1636362220000|2021-11-08 09:03:40|2007.5|2007|2007.5|2006.5|2007.5|2007|2007|2006.5|682
1636362230000|2021-11-08 09:03:50|2007||2007||2007.5||2007||0
1636362240000|2021-11-08 09:04:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|514
1636362250000|2021-11-08 09:04:10|2007|2005.5|2008|2007.5|2008|2007.5|2007|2005.5|2798
1636362260000|2021-11-08 09:04:20|2007.5|2007|2008|2007|2008|2007|2007.5|2007|641
1636362270000|2021-11-08 09:04:30|2007.5|2007.5|2008|2007.5|2008|2007.5|2007.5|2007.5|1138
1636362280000|2021-11-08 09:04:40|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|1000
1636362290000|2021-11-08 09:04:50|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|1995
1636362300000|2021-11-08 09:05:00||2006.5||2006.5||2007||2006.5|50
1636362310000|2021-11-08 09:05:10|2007|2007|2007|2006.5|2007.5|2007|2007|2006.5|500
1636362320000|2021-11-08 09:05:20|2006.5|2006|2007.5|2007|2008|2007.5|2006.5|2006|9091
1636362330000|2021-11-08 09:05:30|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|1387
1636362340000|2021-11-08 09:05:40|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|574
1636362350000|2021-11-08 09:05:50|||||||||146
1636362360000|2021-11-08 09:06:00|2007.5|2007|2008|2007.5|2008|2007.5|2007.5|2007|2055
1636362370000|2021-11-08 09:06:10|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|3548
1636362380000|2021-11-08 09:06:20|2008.5|2008|2008.5|2007.5|2008.5|2008.5|2008.5|2007.5|0
1636362390000|2021-11-08 09:06:30|2009|2008|2009|2008.5|2009|2008.5|2009|2008|3300
1636362400000|2021-11-08 09:06:40||2008||2008.5||2008.5||2008|1221
1636362410000|2021-11-08 09:06:50|||||||||3771
1636362420000|2021-11-08 09:07:00|||||||||400
1636362430000|2021-11-08 09:07:10|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|783
1636362440000|2021-11-08 09:07:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|0
1636362450000|2021-11-08 09:07:30||2007.5||2007.5||2007.5||2007.5|500
1636362460000|2021-11-08 09:07:40|2007|2006.5|2007|2006.5|2008|2006.5|2007|2006.5|34990
1636362470000|2021-11-08 09:07:50|2007.5||2007||2007.5||2007||10631
1636362480000|2021-11-08 09:08:00|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|7020
1636362500000|2021-11-08 09:08:20|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|7324
1636362510000|2021-11-08 09:08:30|2006|2006|2006|2005|2006.5|2006|2006|2005|2016
1636362520000|2021-11-08 09:08:40|2005.5|2004.5|2005|2004.5|2005.5|2004.5|2004.5|2004|13619
1636362530000|2021-11-08 09:08:50|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|644
1636362540000|2021-11-08 09:09:00|2004|2003.5|2004|2003.5|2005|2004.5|2004|2003.5|9259
1636362550000|2021-11-08 09:09:10|2004.5|2004|2005|2004.5|2005|2004.5|2004|2003.5|7763
1636362560000|2021-11-08 09:09:20|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|1238
1636362570000|2021-11-08 09:09:30|2004|2003.5|2003.5|2003|2004.5|2003.5|2003.5|2003|621
1636362600000|2021-11-08 09:10:00|2003|2002.5|2003|2002.5|2003.5|2002.5|2003|2002.5|1532
1636362610000|2021-11-08 09:10:10|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|1809
1636362620000|2021-11-08 09:10:20||2001.5||2001.5||2002||2001.5|830
1636362630000|2021-11-08 09:10:30|2002|2002|2002|2001.5|2002|2002|2001.5|2001|1811
1636362640000|2021-11-08 09:10:40|2001.5|2000.5|2001.5|2001|2001.5|2001|2001.5|2000.5|13000
1636362650000|2021-11-08 09:10:50|2001|2000.5|2002.5|2002|2002.5|2002|2001|2000.5|4663
1636362660000|2021-11-08 09:11:00|||||||||1900
1636362670000|2021-11-08 09:11:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2001.5|1932
1636362680000|2021-11-08 09:11:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002|944
1636362690000|2021-11-08 09:11:30|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|1181
1636362700000|2021-11-08 09:11:40||2002||2002||2002.5||2002|0
1636362710000|2021-11-08 09:11:50|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1074
1636362720000|2021-11-08 09:12:00|2003.5|2003|2003.5|2003|2004|2003.5|2003|2002.5|5777
1636362730000|2021-11-08 09:12:10|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|407
1636362740000|2021-11-08 09:12:20|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|1124
1636362750000|2021-11-08 09:12:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|101
1636362760000|2021-11-08 09:12:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|1650
1636362770000|2021-11-08 09:12:50|||||||||3000
1636362780000|2021-11-08 09:13:00|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|1863
1636362790000|2021-11-08 09:13:10|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|4289
1636362800000|2021-11-08 09:13:20|||||||||400
1636362810000|2021-11-08 09:13:30|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|1972
1636362830000|2021-11-08 09:13:50|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|1441
1636362840000|2021-11-08 09:14:00|2004|2003.5|2005|2004.5|2005|2004.5|2004|2003.5|2470
1636362870000|2021-11-08 09:14:30|||||||||1300
1636362880000|2021-11-08 09:14:40|||||||||5
1636362890000|2021-11-08 09:14:50|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|2946
1636362900000|2021-11-08 09:15:00|2005|2004.5|2006|2005.5|2006|2005.5|2005|2004.5|16886
1636362910000|2021-11-08 09:15:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|1087
1636362920000|2021-11-08 09:15:20|||||||||2700
1636362930000|2021-11-08 09:15:30|2007|2006.5|2007|2006|2007|2006.5|2006.5|2006|2112
1636362940000|2021-11-08 09:15:40|2006.5|2005.5|2006|2005.5|2006.5|2005.5|2005.5|2005|6436
1636362950000|2021-11-08 09:15:50|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|3582
1636362960000|2021-11-08 09:16:00|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|1688
1636362970000|2021-11-08 09:16:10|2005|2004.5|2006|2005.5|2006|2005.5|2005|2004.5|8211
1636362980000|2021-11-08 09:16:20|2005.5|2005|2006|2005.5|2006.5|2005.5|2005.5|2005|2743
1636362990000|2021-11-08 09:16:30|2006.5|2005|2006|2005.5|2006.5|2005.5|2005.5|2005|407
1636363000000|2021-11-08 09:16:40|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|1105
1636363010000|2021-11-08 09:16:50||2005||2005||2005.5||2005|525
1636363020000|2021-11-08 09:17:00|2006.5|2005.5|2006|2005.5|2006.5|2006|2006|2005|1558
1636363030000|2021-11-08 09:17:10|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2005.5|8389
1636363040000|2021-11-08 09:17:20|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|1431
1636363050000|2021-11-08 09:17:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|599
1636363070000|2021-11-08 09:17:50|||||||||1387
1636363080000|2021-11-08 09:18:00|2006|2005.5|2007|2006|2007|2006.5|2006|2005.5|4019
1636363090000|2021-11-08 09:18:10|2007.5|2006.5|2007|2006.5|2007.5|2006.5|2007|2006.5|7197
1636363100000|2021-11-08 09:18:20|2007.5|2007|2008.5|2007.5|2008.5|2008|2007|2007|23150
1636363110000|2021-11-08 09:18:30|2008||2008||2008||2008||0
1636363130000|2021-11-08 09:18:50|2007.5|2007|2008|2007|2008|2007.5|2007.5|2007|4097
1636363150000|2021-11-08 09:19:10|2007.5|2007.5|2008|2007|2008|2007.5|2007.5|2007|527
1636363160000|2021-11-08 09:19:20|2008.5|2007.5|2009|2008.5|2009|2008.5|2008.5|2007.5|4398
1636363170000|2021-11-08 09:19:30|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|1495
1636363180000|2021-11-08 09:19:40||2008||2008.5||2008.5||2008|110
1636363190000|2021-11-08 09:19:50|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|490
1636363200000|2021-11-08 09:20:00|||||||||591
1636363210000|2021-11-08 09:20:10|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|5668
1636363230000|2021-11-08 09:20:30|||||||||261
1636363250000|2021-11-08 09:20:50|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2010|5675
1636363270000|2021-11-08 09:21:10|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|2325
1636363280000|2021-11-08 09:21:20|2012.5|2011.5|2012.5|2012|2013|2012.5|2012|2011.5|20851
1636363290000|2021-11-08 09:21:30|||||||||200
1636363300000|2021-11-08 09:21:40|2013.5|2012.5|2013.5|2013|2013.5|2013|2012.5|2012|13236
1636363310000|2021-11-08 09:21:50|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|9663
1636363320000|2021-11-08 09:22:00|2012.5|2012|2011.5|2011|2012.5|2012|2011.5|2011|1940
1636363330000|2021-11-08 09:22:10|2011|2010.5|2011|2010.5|2011.5|2011|2010.5|2010|5340
1636363340000|2021-11-08 09:22:20|2011.5|2010|2011.5|2011|2011.5|2011|2011.5|2010|973
1636363350000|2021-11-08 09:22:30|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|1093
1636363360000|2021-11-08 09:22:40|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|0
1636363380000|2021-11-08 09:23:00|2011.5|2011|2011.5|2010.5|2011.5|2011|2011.5|2010.5|388
1636363390000|2021-11-08 09:23:10|2011|2011|2011.5|2011|2011.5|2011|2011|2011|1576
1636363410000|2021-11-08 09:23:30|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|1170
1636363420000|2021-11-08 09:23:40|2012|2011.5|2011.5|2010.5|2012|2011.5|2011|2010.5|10392
1636363430000|2021-11-08 09:23:50|2011|2011|2011.5|2011|2011.5|2011|2011|2011|1046
1636363440000|2021-11-08 09:24:00|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|2014
1636363460000|2021-11-08 09:24:20|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|4622
1636363470000|2021-11-08 09:24:30|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|1928
1636363490000|2021-11-08 09:24:50|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|1962
1636363500000|2021-11-08 09:25:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2010.5|1551
1636363510000|2021-11-08 09:25:10|2011|2010.5|2011|2010|2011.5|2010.5|2010.5|2010|603
1636363520000|2021-11-08 09:25:20||2010.5||2010.5||2010.5||2010.5|400
1636363530000|2021-11-08 09:25:30|2011.5|2011|2011|2010|2011.5|2011|2011|2010|1803
1636363540000|2021-11-08 09:25:40|2010.5|2010.5|2010|2009.5|2010.5|2010.5|2010|2009|3034
1636363550000|2021-11-08 09:25:50|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|3704
1636363560000|2021-11-08 09:26:00|2011.5|2011|2012|2011|2012|2011|2011.5|2011|1485
1636363570000|2021-11-08 09:26:10|2011.5||2011.5||2011.5||2011.5||0
1636363580000|2021-11-08 09:26:20|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|5006
1636363600000|2021-11-08 09:26:40|||||||||1189
1636363610000|2021-11-08 09:26:50|2013|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|17675
1636363620000|2021-11-08 09:27:00|2013|2012|2013|2012.5|2013.5|2013|2013|2012|5227
1636363630000|2021-11-08 09:27:10|2012.5|2012|2012.5|2011.5|2012.5|2012|2012.5|2011.5|585
1636363640000|2021-11-08 09:27:20|2012|2012|2012.5|2012|2012.5|2012|2012|2012|100
1636363660000|2021-11-08 09:27:40|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|2158
1636363670000|2021-11-08 09:27:50|||||||||166
1636363680000|2021-11-08 09:28:00|||||||||586
1636363690000|2021-11-08 09:28:10|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|686
1636363700000|2021-11-08 09:28:20|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012|1199
1636363710000|2021-11-08 09:28:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|400
1636363720000|2021-11-08 09:28:40|||||||||400
1636363730000|2021-11-08 09:28:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|2033
1636363740000|2021-11-08 09:29:00|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|2432
1636363760000|2021-11-08 09:29:20|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|1000
1636363770000|2021-11-08 09:29:30|2013.5|2013|2013.5|2013|2014|2013|2013.5|2013|3603
1636363780000|2021-11-08 09:29:40|2013|2012.5|2014|2013|2014|2013|2013|2012.5|5715
1636363790000|2021-11-08 09:29:50|2013.5||2013.5||2013.5||2013.5||2518
1636363800000|2021-11-08 09:30:00|2013|2012.5|2012.5|2012|2013.5|2013|2012.5|2012|3274
1636363810000|2021-11-08 09:30:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|1915
1636363820000|2021-11-08 09:30:20|||||||||30
1636363830000|2021-11-08 09:30:30|2012.5|2012|2011.5|2011|2012.5|2012|2011.5|2011|4311
1636363840000|2021-11-08 09:30:40|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|525
1636363850000|2021-11-08 09:30:50|||||||||21
1636363860000|2021-11-08 09:31:00|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|3125
1636363870000|2021-11-08 09:31:10|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|159
1636363880000|2021-11-08 09:31:20|2011.5|2010|2011|2010.5|2011.5|2010.5|2010.5|2010|1828
1636363890000|2021-11-08 09:31:30|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|100
1636363900000|2021-11-08 09:31:40|||||||||240
1636363910000|2021-11-08 09:31:50|||||||||1649
1636363920000|2021-11-08 09:32:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|474
1636363930000|2021-11-08 09:32:10|2012|2011.5|2011.5|2010.5|2012|2011.5|2011.5|2010.5|3812
1636363940000|2021-11-08 09:32:20||2011||2011||2011||2010.5|1134
1636363950000|2021-11-08 09:32:30|2011|2010.5|2011.5|2010.5|2011.5|2010.5|2010.5|2010|3339
1636363970000|2021-11-08 09:32:50||2011||2011||2011||2011|0
1636363980000|2021-11-08 09:33:00|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|3115
1636363990000|2021-11-08 09:33:10|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|872
1636364000000|2021-11-08 09:33:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|4107
1636364010000|2021-11-08 09:33:30|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|2234
1636364020000|2021-11-08 09:33:40|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|950
1636364030000|2021-11-08 09:33:50|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|1514
1636364050000|2021-11-08 09:34:10|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|1548
1636364060000|2021-11-08 09:34:20||2009.5||2009.5||2009.5||2009|0
1636364070000|2021-11-08 09:34:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|692
1636364080000|2021-11-08 09:34:40|||||||||220
1636364090000|2021-11-08 09:34:50|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1323
1636364100000|2021-11-08 09:35:00|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|3351
1636364110000|2021-11-08 09:35:10|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|3232
1636364120000|2021-11-08 09:35:20|2008|2007.5|2008|2007.5|2008.5|2007.5|2008|2007.5|786
1636364130000|2021-11-08 09:35:30||2007||2007||2007||2007|164
1636364140000|2021-11-08 09:35:40|2007.5||2007.5||2007.5||2007.5||0
1636364150000|2021-11-08 09:35:50|2007|2006.5|2008|2007|2008|2007.5|2007|2006.5|3155
1636364160000|2021-11-08 09:36:00|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006|2008
1636364170000|2021-11-08 09:36:10|2007|2007|2007.5|2007|2007.5|2007|2007|2007|264
1636364180000|2021-11-08 09:36:20|2007|2006.5|2007|2006.5|2007.5|2006.5|2007|2006|716
1636364190000|2021-11-08 09:36:30|2007.5|2006|2007|2006|2007.5|2006|2007|2006|143
1636364200000|2021-11-08 09:36:40|||||||||500
1636364210000|2021-11-08 09:36:50|2006.5|2006.5|2006.5|2005.5|2007|2006.5|2006|2005.5|4599
1636364220000|2021-11-08 09:37:00|2006|2006|2006.5|2006|2006.5|2006|2006|2005.5|1444
1636364230000|2021-11-08 09:37:10|2007||2006.5||2007||2006.5||3423
1636364240000|2021-11-08 09:37:20|2007||2007||2007||2007||400
1636364250000|2021-11-08 09:37:30||2006.5||2006.5||2006.5||2006.5|0
1636364260000|2021-11-08 09:37:40|||||||||100
1636364270000|2021-11-08 09:37:50|2006.5|2006|2006|2005|2006.5|2006|2005.5|2005|3634
1636364280000|2021-11-08 09:38:00|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|2006.5|2005.5|2846
1636364290000|2021-11-08 09:38:10|2006|2006|2006.5|2005.5|2006.5|2006|2006|2005.5|0
1636364300000|2021-11-08 09:38:20|2007|2006|2007|2006|2007|2006|2006.5|2005.5|207
1636364310000|2021-11-08 09:38:30|2006.5||2006.5||2007||2006.5||0
1636364320000|2021-11-08 09:38:40|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|963
1636364340000|2021-11-08 09:39:00|2005|2004.5|2005|2004.5|2005.5|2005|2005|2004.5|15235
1636364350000|2021-11-08 09:39:10|2004.5|2004|2004.5|2004|2005.5|2005|2004.5|2004|6618
1636364360000|2021-11-08 09:39:20|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|458
1636364370000|2021-11-08 09:39:30|2004.5|2004|2005|2004|2005|2004|2004.5|2004|803
1636364380000|2021-11-08 09:39:40|2004.5|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|2418
1636364390000|2021-11-08 09:39:50|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|3924
1636364400000|2021-11-08 09:40:00||2003.5||2003.5||2004||2003.5|1631
1636364410000|2021-11-08 09:40:10|2004||2004||2004||2004||0
1636364420000|2021-11-08 09:40:20|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|547
1636364430000|2021-11-08 09:40:30|2003|2002.5|2004|2003|2004|2003.5|2003|2002.5|4454
1636364440000|2021-11-08 09:40:40|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|1269
1636364450000|2021-11-08 09:40:50|2003.5|2002.5|2003.5|2003|2004|2003|2003.5|2002.5|150
1636364460000|2021-11-08 09:41:00|2004|2002.5|2003.5|2003|2004|2003.5|2003.5|2002.5|7224
1636364470000|2021-11-08 09:41:10|2003|2002.5|2003|2002.5|2003.5|2002.5|2003|2002.5|998
1636364480000|2021-11-08 09:41:20|2003.5|2003|2003.5|2002.5|2004|2003.5|2003.5|2002.5|6585
1636364490000|2021-11-08 09:41:30||2003||2003||2003||2002.5|0
1636364500000|2021-11-08 09:41:40|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|1136
1636364510000|2021-11-08 09:41:50|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2003.5|7870
1636364520000|2021-11-08 09:42:00|2004.5|2004|2004.5|2004|2005|2004|2004.5|2004|175
1636364540000|2021-11-08 09:42:20|2005|2003.5|2004.5|2004|2005|2004|2004|2003.5|2463
1636364550000|2021-11-08 09:42:30|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|2248
1636364560000|2021-11-08 09:42:40|2005|2004|2005|2004.5|2005.5|2005|2004.5|2004|10316
1636364580000|2021-11-08 09:43:00|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|3101
1636364590000|2021-11-08 09:43:10|2005.5|2004.5|2006|2005|2006|2005.5|2005.5|2004.5|4799
1636364610000|2021-11-08 09:43:30|2006.5|2005.5|2006.5|2006|2006.5|2006|2006.5|2005.5|903
1636364630000|2021-11-08 09:43:50|2007|2005.5|2007|2006.5|2007|2006.5|2007|2005.5|2366
1636364640000|2021-11-08 09:44:00|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|0
1636364650000|2021-11-08 09:44:10|2006.5|2006|2006.5|2006|2006.5|2006.5|2006.5|2006|79
1636364670000|2021-11-08 09:44:30|2006|2005.5|2006|2005|2006|2005.5|2005.5|2004.5|4108
1636364680000|2021-11-08 09:44:40|2006.5|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|4929
1636364690000|2021-11-08 09:44:50|2006|2006|2006|2005.5|2006|2006|2006|2005|400
1636364700000|2021-11-08 09:45:00|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|2379
1636364710000|2021-11-08 09:45:10||2005||2005.5||2005.5||2005|747
1636364730000|2021-11-08 09:45:30|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|1234
1636364740000|2021-11-08 09:45:40|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1041
1636364750000|2021-11-08 09:45:50|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|740
1636364760000|2021-11-08 09:46:00|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2007|2006.5|1093
1636364770000|2021-11-08 09:46:10|2007|2007|2008|2007|2008|2007.5|2007|2007|3501
1636364780000|2021-11-08 09:46:20|2007.5|2007.5|2008|2007.5|2008.5|2008|2007.5|2007.5|9722
1636364790000|2021-11-08 09:46:30|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2007.5|3713
1636364800000|2021-11-08 09:46:40|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|3734
1636364810000|2021-11-08 09:46:50|||||||||30
1636364820000|2021-11-08 09:47:00|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|5954
1636364830000|2021-11-08 09:47:10|2007|2006.5|2007|2006|2007.5|2007|2007|2006|3562
1636364840000|2021-11-08 09:47:20|2006.5|2005.5|2006|2005.5|2006.5|2005.5|2006|2005.5|0
1636364850000|2021-11-08 09:47:30|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|4336
1636364860000|2021-11-08 09:47:40|2007|2005.5|2007|2006|2007|2006|2007|2005.5|2743
1636364890000|2021-11-08 09:48:10|2006.5||2006.5||2006.5||2006.5||63
1636364900000|2021-11-08 09:48:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1582
1636364910000|2021-11-08 09:48:30|||||||||400
1636364930000|2021-11-08 09:48:50|||||||||1300
1636364940000|2021-11-08 09:49:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|1665
1636364950000|2021-11-08 09:49:10|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1484
1636364970000|2021-11-08 09:49:30|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|460
1636364980000|2021-11-08 09:49:40|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|675
1636364990000|2021-11-08 09:49:50|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|1601
1636365000000|2021-11-08 09:50:00|2007|2005.5|2006.5|2006|2007|2006.5|2006.5|2005.5|3916
1636365010000|2021-11-08 09:50:10|2006|2005.5|2006|2005|2006|2005.5|2005.5|2005|1259
1636365020000|2021-11-08 09:50:20|2005.5|2005.5|2005.5|2005|2005.5|2005.5|2005.5|2005|800
1636365030000|2021-11-08 09:50:30|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|565
1636365040000|2021-11-08 09:50:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|2318
1636365050000|2021-11-08 09:50:50|2004.5|2004|2004.5|2004|2005|2004|2004.5|2004|1412
1636365060000|2021-11-08 09:51:00|2004|2003.5|2004|2003.5|2004.5|2004|2004|2003.5|5855
1636365070000|2021-11-08 09:51:10|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|6412
1636365080000|2021-11-08 09:51:20|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|9073
1636365090000|2021-11-08 09:51:30|||||||||1360
1636365100000|2021-11-08 09:51:40|||||||||161
1636365110000|2021-11-08 09:51:50|||||||||4824
1636365120000|2021-11-08 09:52:00|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|4956
1636365130000|2021-11-08 09:52:10|2003||2003||2003||2003||689
1636365140000|2021-11-08 09:52:20|||||||||159
1636365150000|2021-11-08 09:52:30|2002.5|2002|2002|2001.5|2003|2002.5|2002|2001.5|5774
1636365160000|2021-11-08 09:52:40|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|2364
1636365170000|2021-11-08 09:52:50|2002|2001.5|2002|2001.5|2002|2001.5|2001|2000.5|12435
1636365180000|2021-11-08 09:53:00|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|11698
1636365190000|2021-11-08 09:53:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|529
1636365200000|2021-11-08 09:53:20|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|338
1636365210000|2021-11-08 09:53:30|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|537
1636365220000|2021-11-08 09:53:40|||||||||3070
1636365230000|2021-11-08 09:53:50|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|816
1636365240000|2021-11-08 09:54:00|||||||||128
1636365250000|2021-11-08 09:54:10|||||||||257
1636365260000|2021-11-08 09:54:20|2003|2002.5|2003.5|2003|2003.5|2003|2002.5|2002|6585
1636365270000|2021-11-08 09:54:30|2003|2002.5|2003|2002|2003.5|2002.5|2003|2002|907
1636365280000|2021-11-08 09:54:40|2002.5|2002.5|2003|2002|2003|2002.5|2002.5|2002|1640
1636365290000|2021-11-08 09:54:50|2002.5|2002.5|2002.5|2002|2002.5|2002.5|2002.5|2002|696
1636365300000|2021-11-08 09:55:00|||||||||628
1636365310000|2021-11-08 09:55:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|2837
1636365320000|2021-11-08 09:55:20|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|156
1636365330000|2021-11-08 09:55:30|2002.5||2002.5||2002.5||2002.5||0
1636365340000|2021-11-08 09:55:40|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|4541
1636365350000|2021-11-08 09:55:50|2003|2002.5|2002.5|2001.5|2003|2002.5|2002|2001.5|3956
1636365360000|2021-11-08 09:56:00|2002|2002|2002.5|2002|2002.5|2002|2001.5|2001|791
1636365370000|2021-11-08 09:56:10||2001.5||2002||2002||2001.5|1246
1636365380000|2021-11-08 09:56:20|||||||||410
1636365390000|2021-11-08 09:56:30|||||||||675
1636365400000|2021-11-08 09:56:40|||||||||500
1636365410000|2021-11-08 09:56:50|||||||||150
1636365420000|2021-11-08 09:57:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|2010
1636365430000|2021-11-08 09:57:10|2002.5|2002|2002.5|2001.5|2003|2002.5|2002.5|2001.5|1377
1636365440000|2021-11-08 09:57:20|2002|2002|2002.5|2002|2003|2002.5|2002|2001.5|2316
1636365450000|2021-11-08 09:57:30|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|0
1636365470000|2021-11-08 09:57:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|593
1636365480000|2021-11-08 09:58:00|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|660
1636365490000|2021-11-08 09:58:10|2002|2002|2002|2001.5|2002.5|2002|2002|2001.5|0
1636365500000|2021-11-08 09:58:20|2001.5|2001|2001|2000.5|2002|2001.5|2001|2000.5|6745
1636365510000|2021-11-08 09:58:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|454
1636365530000|2021-11-08 09:58:50|2000|1999.8|2000|1999.6|2000.5|2000|1999.8|1999.4|80057
1636365540000|2021-11-08 09:59:00|2000.5|1999.8|2000.5|1999.8|2000.5|2000|1999.8|1999.6|2121
1636365550000|2021-11-08 09:59:10|2001|1999.6|2001|2000.5|2001|2000.5|2001|1999.6|1831
1636365560000|2021-11-08 09:59:20|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|4435
1636365570000|2021-11-08 09:59:30|2000.5|2000.5|2000.5|2000|2000.5|2000.5|2000.5|2000|530
1636365580000|2021-11-08 09:59:40|||||||||757
1636365600000|2021-11-08 10:00:00|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.6|3908
1636365610000|2021-11-08 10:00:10|1999.8|1999.6|1999.8|1999.6|2000.5|1999.8|1999.6|1999.4|204
1636365620000|2021-11-08 10:00:20|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999|500
1636365630000|2021-11-08 10:00:30|1999.2|1999|1999.4|1999.2|1999.4|1999.2|1999.2|1999|2511
1636365640000|2021-11-08 10:00:40|1999.6|1999.4|1999.4|1999.2|2000|1999.8|1999.4|1999.2|4806
1636365650000|2021-11-08 10:00:50|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|615
1636365660000|2021-11-08 10:01:00|1999.2|1999|1999.4|1999|1999.4|1999|1998.8|1998.6|7354
1636365670000|2021-11-08 10:01:10|1999.2|1998.8|1999.4|1999.2|1999.6|1999.4|1999|1998.6|4728
1636365680000|2021-11-08 10:01:20|1999.2|1999|1999.4|1999|1999.4|1999.2|1999.2|1999|0
1636365690000|2021-11-08 10:01:30|1999.2|1999.2|1998.8|1998.4|1999.2|1999.2|1998.4|1998.2|7636
1636365700000|2021-11-08 10:01:40|1998.6|1998.6|1999|1998.4|1999.2|1999|1998.6|1998.4|1638
1636365710000|2021-11-08 10:01:50||1998.2||1998.2||1998.4||1998.2|0
1636365720000|2021-11-08 10:02:00|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.2|1998|1134
1636365730000|2021-11-08 10:02:10|1998.4|1998|1997.8|1997.4|1998.4|1998|1997.8|1997.4|3418
1636365740000|2021-11-08 10:02:20|1997.6|1997.6|1997|1996.6|1997.6|1997.6|1996.8|1996.4|6388
1636365750000|2021-11-08 10:02:30|1997.2|1996.8|1997|1996.6|1997.2|1997|1997|1996.6|2159
1636365760000|2021-11-08 10:02:40|1996.8|1996.8|1996.6|1996.4|1996.8|1996.8|1996.6|1996.4|0
1636365770000|2021-11-08 10:02:50|1996.8|1996.2|1995.6|1995.2|1996.8|1996.2|1995.6|1995|9101
1636365780000|2021-11-08 10:03:00|1995.8|1995|1996|1995.8|1996|1995.8|1995.6|1995|2420
1636365790000|2021-11-08 10:03:10|1995.8|1995.6|1994.8|1994.4|1995.8|1995.6|1994.8|1994.4|5166
1636365800000|2021-11-08 10:03:20|1994.6|1994.6|1995|1994.8|1995.2|1995|1994.6|1994.2|7623
1636365810000|2021-11-08 10:03:30|1995.2|1994.6|1995.6|1995.4|1995.6|1995.4|1995.2|1994.4|1898
1636365820000|2021-11-08 10:03:40|1995.4|1995.2|1995.2|1995|1995.4|1995.4|1995.2|1995|0
1636365830000|2021-11-08 10:03:50|1995.4|1995.2|1996|1995.6|1996|1995.6|1995.4|1995.2|1071
1636365840000|2021-11-08 10:04:00|1995.8|1995.4|1995.6|1995.4|1996|1995.4|1995.6|1995.2|221
1636365850000|2021-11-08 10:04:10|1995.4|1995.2|1995.2|1994.6|1995.4|1995.2|1995|1994.6|2443
1636365860000|2021-11-08 10:04:20|1995||1995||1995||1994.8||1046
1636365870000|2021-11-08 10:04:30|1995.2|1994.8|1995.4|1995|1995.4|1995.2|1995.2|1994.8|1709
1636365880000|2021-11-08 10:04:40|1995.2|1994.8|1995.4|1995|1995.4|1995|1995.2|1994.8|268
1636365890000|2021-11-08 10:04:50|1995.2|1994.8|1994.8|1994.4|1995.2|1994.8|1994.4|1994|2959
1636365900000|2021-11-08 10:05:00||1994.6||1994.4||1994.6||1994.4|200
1636365910000|2021-11-08 10:05:10|1994.6|1994.2|1994.6|1994.4|1994.6|1994.4|1994.6|1994|1624
1636365920000|2021-11-08 10:05:20|1994.4|1994.2|1994.2|1994|1994.4|1994.2|1994.2|1994|97
1636365930000|2021-11-08 10:05:30|1994|1993.8|1993.8|1993.4|1994|1993.8|1993.8|1993.4|2408
1636365940000|2021-11-08 10:05:40|1993.6|1993.2|1993.2|1992.8|1993.6|1993.2|1993.2|1992.6|1909
1636365950000|2021-11-08 10:05:50|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.4|1993|2794
1636365960000|2021-11-08 10:06:00||1993.2||1992.8||1993.2||1992.8|0
1636365970000|2021-11-08 10:06:10|1992.8|1992.6|1992.2|1991.8|1992.8|1992.6|1991.8|1991.2|11526
1636365980000|2021-11-08 10:06:20|1992.4|1992|1992.2|1991.8|1992.6|1992.2|1992|1991.6|6038
1636365990000|2021-11-08 10:06:30|1992.4|1991.6|1992.6|1992|1992.6|1992.2|1992.4|1991.6|251
1636366000000|2021-11-08 10:06:40|1992.4|1991.8|1991.8|1991.6|1992.4|1991.8|1991.8|1991.2|426
1636366010000|2021-11-08 10:06:50|1992|1991.8|1992|1991.8|1992|1991.8|1992|1991.8|127
1636366020000|2021-11-08 10:07:00|1992.2|1991.6|1992.2|1991.6|1992.4|1991.8|1992.2|1991.6|1282
1636366030000|2021-11-08 10:07:10||1991.8||1991.6||1991.8||1991.6|0
1636366040000|2021-11-08 10:07:20||1991.8||1991.6||1991.8||1991.6|0
1636366050000|2021-11-08 10:07:30|1992.4|1991.8|1991.6|1991.4|1992.4|1991.8|1991.6|1991.4|3700
1636366060000|2021-11-08 10:07:40|1991.4|1991.2|1991.6|1991.2|1991.6|1991.2|1990.8|1990.4|8073
1636366070000|2021-11-08 10:07:50|1991.4|1991|1990.8|1990.2|1991.4|1991|1990.8|1990.2|1587
1636366080000|2021-11-08 10:08:00|1991|1990.4|1991|1990.4|1991|1990.8|1991|1990.4|1675
1636366090000|2021-11-08 10:08:10|1990.8|1990.6|1990.8|1990.2|1990.8|1990.8|1990.4|1990.2|2052
1636366100000|2021-11-08 10:08:20|1990.6|1990|1990|1989.6|1990.6|1990.2|1989.6|1989.4|6452
1636366110000|2021-11-08 10:08:30|1990.2|1989.8|1990.4|1990|1990.4|1990.2|1990.2|1989.8|1336
1636366120000|2021-11-08 10:08:40|1990.2||1990.4||1990.4||1990.2||0
1636366150000|2021-11-08 10:09:10||1990.2||1990||1990.2||1990|1505
1636366160000|2021-11-08 10:09:20|1990.2|1989.8|1991.2|1990.8|1991.2|1990.8|1990.2|1989.8|7716
1636366170000|2021-11-08 10:09:30|1991|1990.6|1990.4|1990|1991|1990.8|1990.4|1990|805
1636366190000|2021-11-08 10:09:50|1990.6|1990.2|1991.2|1990.8|1991.2|1990.8|1990.6|1990.2|2489
1636366200000|2021-11-08 10:10:00|1991|1990.6|1991|1990.6|1991|1990.6|1990.8|1990.6|2129
1636366210000|2021-11-08 10:10:10|1990.8|1990.8|1990.8|1990.6|1991|1990.8|1990.8|1990.6|610
1636366220000|2021-11-08 10:10:20|1990.6|1990.4|1990.6|1990.2|1990.6|1990.4|1990.6|1990.2|2646
1636366240000|2021-11-08 10:10:40|1990.4|1990|1990.4|1990|1990.4|1990.2|1990|1989.6|12345
1636366260000|2021-11-08 10:11:00|1990.6|1990.2|1990.8|1990.4|1990.8|1990.6|1990.6|1990.2|3179
1636366270000|2021-11-08 10:11:10|1991|1990.6|1991|1990.6|1991|1990.8|1991|1990.6|2184
1636366280000|2021-11-08 10:11:20|1991.2|1990.8|1991.2|1990.6|1991.2|1990.8|1991|1990.6|1534
1636366290000|2021-11-08 10:11:30|1991|1990.4|1990.6|1990.2|1991|1990.4|1990.4|1990|2828
1636366300000|2021-11-08 10:11:40|1990.8|1990|1991|1990.6|1991.2|1990.8|1990.8|1990|1926
1636366310000|2021-11-08 10:11:50|1990.8|1990.4|1990.6|1990.2|1990.8|1990.4|1990.4|1990|510
1636366320000|2021-11-08 10:12:00|1990.4|1990|1991|1990.6|1991|1990.6|1990|1989.6|8294
1636366330000|2021-11-08 10:12:10|1990.8|1990.4|1990.6|1990.4|1990.8|1990.4|1990.6|1990.4|101
1636366340000|2021-11-08 10:12:20|1990.4|1990.2|1990.4|1990|1990.4|1990.2|1990.2|1990|1639
1636366350000|2021-11-08 10:12:30|1990.2|1989.8|1989.8|1989.4|1990.2|1989.8|1989.6|1989.2|4555
1636366360000|2021-11-08 10:12:40|1990|1989.2|1989.8|1989.2|1990|1989.6|1989.8|1989.2|2419
1636366370000|2021-11-08 10:12:50|1989.6|1989.4|1991|1990.4|1991|1990.4|1989.4|1989.2|12050
1636366380000|2021-11-08 10:13:00||1990.6||1990.6||1990.8||1990.6|0
1636366390000|2021-11-08 10:13:10|1991.2|1990.8|1991.4|1991.2|1991.4|1991.2|1991.2|1990.8|2816
1636366400000|2021-11-08 10:13:20|1991.6|1991.4|1991.6|1991.2|1992|1991.6|1991.6|1991.2|4240
1636366410000|2021-11-08 10:13:30|1991.4|1991|1991.4|1991|1991.4|1991|1991.4|1991|1103
1636366420000|2021-11-08 10:13:40|1991.6|1991.2|1992|1991.4|1992|1991.6|1991.6|1991.2|1776
1636366430000|2021-11-08 10:13:50|1991.8|1991.6|1991.4|1991|1991.8|1991.6|1991.4|1991|0
1636366440000|2021-11-08 10:14:00|1991.2|1991.2|1992|1991.4|1992|1991.6|1991.2|1991.2|5122
1636366450000|2021-11-08 10:14:10|1991.8|1991.2|1991.6|1991.2|1991.8|1991.4|1991.6|1991.2|619
1636366460000|2021-11-08 10:14:20|1991.8|1991.4|1992.6|1992|1992.6|1992.2|1991.6|1991.4|6405
1636366470000|2021-11-08 10:14:30|1992.4|1991.8|1992|1991.6|1992.4|1992|1991.8|1991.4|723
1636366480000|2021-11-08 10:14:40||1991.4||1991.6||1991.6||1991.4|0
1636366500000|2021-11-08 10:15:00|1992.2|1991.8|1992.6|1992.2|1992.6|1992.4|1992.2|1991.8|3447
1636366510000|2021-11-08 10:15:10|1992.4|1992.4|1992.6|1992.4|1993|1992.6|1992.4|1992.2|2206
1636366520000|2021-11-08 10:15:20|1992.8|1992.6|1993.2|1992.6|1993.2|1992.8|1992.8|1992.6|1762
1636366530000|2021-11-08 10:15:30|1993.4|1992.8|1993.6|1993.2|1993.6|1993.4|1993.4|1992.8|2975
1636366540000|2021-11-08 10:15:40|1993.4|1993.4|1994|1993.4|1994|1993.6|1993.4|1993.2|2612
1636366550000|2021-11-08 10:15:50|1993.8|1993.6|1993.4|1993|1993.8|1993.6|1993.4|1993|2209
1636366560000|2021-11-08 10:16:00|1993.2|1992.8|1993.2|1993|1993.2|1993|1993|1992.6|450
1636366570000|2021-11-08 10:16:10|1993.4|1993.2|1993.8|1993.4|1994.2|1993.8|1993.4|1993.2|4972
1636366580000|2021-11-08 10:16:20|1993.6|1993.2|1993.4|1993.2|1993.8|1993.6|1993.4|1993|1440
1636366590000|2021-11-08 10:16:30|1993.6|1993|1994.4|1994.2|1994.6|1994.2|1993.4|1993|1725
1636366600000|2021-11-08 10:16:40|1994.6|1994.4|1995|1994.4|1995.8|1995.4|1994.6|1994.4|7142
1636366610000|2021-11-08 10:16:50|1995.2|1994.6|1995.6|1995|1995.6|1995.2|1995.2|1994.6|5040
1636366620000|2021-11-08 10:17:00||1995.2||1995.2||1995.4||1995.2|0
1636366630000|2021-11-08 10:17:10|1995.4|1995.4|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|2349
1636366640000|2021-11-08 10:17:20|1995.8|1995.4|1996.6|1996.2|1996.6|1996.2|1995.8|1995.4|8490
1636366650000|2021-11-08 10:17:30|1996.4|1996|1996.8|1996.2|1996.8|1996.6|1996|1995.8|4717
1636366660000|2021-11-08 10:17:40|1997|1996.4|1996.6|1996.2|1997.2|1997|1996.6|1996.2|2136
1636366670000|2021-11-08 10:17:50|1996.4|1996|1996.6|1996|1996.6|1996.2|1996.2|1996|1516
1636366680000|2021-11-08 10:18:00|1996.4|1995.8|1996|1995.6|1996.4|1995.8|1995.8|1995.4|816
1636366690000|2021-11-08 10:18:10|1995.8|1995.4|1996.2|1995.8|1996.2|1996|1995.8|1995.4|1067
1636366700000|2021-11-08 10:18:20|1996|1996|1996|1995.8|1996|1996|1996|1995.8|3053
1636366710000|2021-11-08 10:18:30|1996.4|1996.2|1996.6|1996.2|1997|1996.6|1996.4|1996.2|12529
1636366720000|2021-11-08 10:18:40|1996.8|1996.4|1997|1996.6|1997|1996.8|1996.8|1996.2|0
1636366730000|2021-11-08 10:18:50|1997.2|1996.8|1996.6|1996.2|1997.2|1997|1996.6|1996|3622
1636366740000|2021-11-08 10:19:00|1996.4|1996.4|1996.4|1996|1996.6|1996.4|1996.4|1996|130
1636366750000|2021-11-08 10:19:10|1996.2|1996.2|1996.6|1996|1996.8|1996.4|1996.2|1996|1724
1636366760000|2021-11-08 10:19:20|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996|0
1636366770000|2021-11-08 10:19:30||1996.4||1996||1996.4||1996|102
1636366780000|2021-11-08 10:19:40||1996.2||1996.2||1996.2||1996|0
1636366790000|2021-11-08 10:19:50|1996.4|1996|1996.6|1996.4|1996.6|1996.4|1996.4|1996|7368
1636366800000|2021-11-08 10:20:00|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996|2868
1636366820000|2021-11-08 10:20:20|1996.4||1996.6||1996.6||1996.4||400
1636366850000|2021-11-08 10:20:50|1996.8|1996.4|1997.2|1996.8|1997.2|1996.8|1996.8|1996.4|4668
1636366860000|2021-11-08 10:21:00|1997|1996.6|1996.8|1996.4|1997|1996.8|1996.6|1996.4|4377
1636366870000|2021-11-08 10:21:10|1997|1996.6|1997.6|1997.2|1997.6|1997.2|1997|1996.6|4715
1636366880000|2021-11-08 10:21:20|1997.4|1997.4|1996.8|1996.4|1997.4|1997.4|1996.4|1996.2|3189
1636366890000|2021-11-08 10:21:30|1997|1996.6|1996.6|1996.2|1997|1996.8|1996.6|1996.2|134
1636366900000|2021-11-08 10:21:40|1996.8|1996.4|1996.6|1996|1996.8|1996.4|1996.6|1996|100
1636366910000|2021-11-08 10:21:50|1996.4|1995.8|1995.6|1995.4|1996.4|1996|1995.6|1995.4|8177
1636366920000|2021-11-08 10:22:00|1996|1995.6|1995.8|1995.4|1996.2|1995.8|1995.8|1995.4|2413
1636366930000|2021-11-08 10:22:10|1996|1995.6|1996|1995.6|1996|1995.6|1995.8|1995.6|0
1636366940000|2021-11-08 10:22:20|1995.8|1995.4|1995.2|1995|1995.8|1995.4|1995|1994.8|2530
1636366950000|2021-11-08 10:22:30|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.4|1995|2543
1636366960000|2021-11-08 10:22:40|1995.2|1994.8|1995.2|1994.6|1995.2|1994.8|1995|1994.6|244
1636366970000|2021-11-08 10:22:50|1995.4|1994.8|1995.8|1995.2|1995.8|1995.6|1995.4|1994.8|2426
1636366980000|2021-11-08 10:23:00||1995.4||1995.4||1995.4||1995.4|0
1636366990000|2021-11-08 10:23:10|||||||||147
1636367000000|2021-11-08 10:23:20|1995.6||1995.6||1995.6||1995.6||71
1636367010000|2021-11-08 10:23:30|1995.4|1995.2|1995.6|1995.2|1995.6|1995.2|1995.4|1995.2|1386
1636367020000|2021-11-08 10:23:40|1995.4|1995.4|1995.4|1995.2|1995.6|1995.4|1995|1994.6|8745
1636367030000|2021-11-08 10:23:50||1995||1994.8||1995||1994.8|0
1636367040000|2021-11-08 10:24:00|1995.6|1995|1995.6|1995.2|1995.6|1995.2|1995.4|1994.8|150
1636367050000|2021-11-08 10:24:10|1995.4|1995|1995|1994.6|1995.4|1995|1994.8|1994.4|2084
1636367060000|2021-11-08 10:24:20|1994.8|1994.8|1995.2|1994.8|1995.2|1994.8|1994.8|1994.8|1998
1636367070000|2021-11-08 10:24:30|1995|1995|1996|1995.6|1996.2|1995.8|1995|1995|5627
1636367100000|2021-11-08 10:25:00|1995.8|1995.4|1996|1995.6|1996|1995.8|1995.6|1995.2|2966
1636367110000|2021-11-08 10:25:10||1995.8||1995.4||1995.8||1995.4|32
1636367120000|2021-11-08 10:25:20||1995.6||1995.4||1995.6||1995.4|0
1636367130000|2021-11-08 10:25:30||1995.6||1995.6||1995.6||1995.6|0
1636367140000|2021-11-08 10:25:40|1996.2|1995.8|1996|1995.6|1996.4|1996.2|1996|1995.6|1989
1636367150000|2021-11-08 10:25:50|1996.2|1995.8|1996.8|1996.4|1996.8|1996.4|1996.2|1995.6|2881
1636367160000|2021-11-08 10:26:00||1996.2||1996.4||1996.6||1996.2|0
1636367170000|2021-11-08 10:26:10|1996.6|1996.2|1996.6|1996.2|1996.8|1996.4|1996.2|1996|2262
1636367180000|2021-11-08 10:26:20|1996.8|1996.4|1997|1996.4|1997|1996.4|1996.8|1996.4|862
1636367190000|2021-11-08 10:26:30|1996.8|1996.6|1996.6|1996.4|1996.8|1996.8|1996.6|1996.2|870
1636367200000|2021-11-08 10:26:40|1996.8|1996.6|1997.2|1996.8|1997.2|1997|1996.6|1996.6|4306
1636367210000|2021-11-08 10:26:50|1997|1996.6|1997|1996.6|1997|1996.8|1997|1996.6|1281
1636367220000|2021-11-08 10:27:00|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.8|0
1636367230000|2021-11-08 10:27:10|1997|1996.8|1996.8|1996.4|1997.2|1996.8|1996.8|1996.4|1470
1636367240000|2021-11-08 10:27:20|1997||1996.8||1997||1996.8||0
1636367250000|2021-11-08 10:27:30|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|920
1636367260000|2021-11-08 10:27:40|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.4|1996.2|2500
1636367270000|2021-11-08 10:27:50|1996.8|1996.4|1996.6|1996.2|1996.8|1996.6|1996.4|1996.2|3324
1636367280000|2021-11-08 10:28:00|1996.8|1996.4|1997.2|1996.8|1997.2|1996.8|1996.8|1996.4|2906
1636367300000|2021-11-08 10:28:20|1997|1996.6|1997|1996.6|1997|1996.6|1997|1996.6|50
1636367310000|2021-11-08 10:28:30|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.8|1
1636367320000|2021-11-08 10:28:40|1997.4|1997|1997.8|1997.4|1997.8|1997.6|1997.4|1997|7693
1636367350000|2021-11-08 10:29:10|1997.6|1997.2|1997.8|1997.4|1997.8|1997.4|1997.4|1997.2|1343
1636367370000|2021-11-08 10:29:30|1997.6||1997.6||1997.6||1997.6||1600
1636367380000|2021-11-08 10:29:40|1997.4|1997.2|1997|1996.6|1997.4|1997.2|1996.8|1996.6|1846
1636367390000|2021-11-08 10:29:50|1996.8|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.2|2120
1636367400000|2021-11-08 10:30:00|1996.6|1996.6|1996.8|1996.4|1996.8|1996.6|1996.4|1996.2|565
1636367410000|2021-11-08 10:30:10|1996.6|1996.6|1996.6|1996.2|1996.6|1996.6|1996.6|1996.2|301
1636367420000|2021-11-08 10:30:20|1996.4|1996|1996.6|1996.2|1997|1996.6|1996.4|1996|1580
1636367440000|2021-11-08 10:30:40|1996.4|1996|1996.6|1996.2|1997|1996.8|1996.4|1996|2677
1636367450000|2021-11-08 10:30:50|1996.4|1996|1997.2|1996.8|1997.2|1997|1996.2|1996|6989
1636367460000|2021-11-08 10:31:00||1996.6||1996.6||1996.6||1996.6|0
1636367470000|2021-11-08 10:31:10||1996.8||1996.8||1997||1996.8|0
1636367480000|2021-11-08 10:31:20|1997.4|1997|1997.4|1997.2|1997.4|1997.2|1997.4|1997|456
1636367510000|2021-11-08 10:31:50|1997.6|1997.4|1997.6|1997.2|1997.6|1997.4|1997.4|1997.2|1820
1636367520000|2021-11-08 10:32:00|1997.4|1997.4|1997.4|1997.2|1997.4|1997.4|1997.4|1997.2|678
1636367530000|2021-11-08 10:32:10|1997.6||1997.6||1997.6||1997.6||525
1636367540000|2021-11-08 10:32:20|1997.8|1997.4|1998|1997.6|1998|1997.6|1997.8|1997.2|787
1636367560000|2021-11-08 10:32:40|1998.2|1997.8|1998.4|1998|1998.4|1998|1998.2|1997.8|102
1636367570000|2021-11-08 10:32:50|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|101
1636367580000|2021-11-08 10:33:00|1998.2|1997.8|1997.8|1997.6|1998.2|1997.8|1997.8|1997.6|74
1636367590000|2021-11-08 10:33:10|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|325
1636367600000|2021-11-08 10:33:20|1998.2|1998|1998.6|1998.2|1999|1998.6|1998.2|1998|4118
1636367610000|2021-11-08 10:33:30|1998.4|1998.4|1999|1998.8|1999|1998.8|1998.4|1998.2|5373
1636367620000|2021-11-08 10:33:40|1999.2|1999|1999.4|1998.8|1999.8|1999.4|1999.2|1998.8|1612
1636367630000|2021-11-08 10:33:50|1999.2|1999.2|2000.5|2000|2000.5|2000|1999.2|1998.8|8710
1636367640000|2021-11-08 10:34:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|3923
1636367650000|2021-11-08 10:34:10|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|151
1636367660000|2021-11-08 10:34:20||1999.8||2000||2000||1999.8|2561
1636367670000|2021-11-08 10:34:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|1999.8|1504
1636367680000|2021-11-08 10:34:40|2001|1999.8|2001|2000|2001|2000.5|2000.5|1999.8|0
1636367690000|2021-11-08 10:34:50|2000.5|2000.5|2001|2000|2001|2000.5|2000.5|2000|0
1636367700000|2021-11-08 10:35:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|2865
1636367710000|2021-11-08 10:35:10|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|2277
1636367720000|2021-11-08 10:35:20|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|1056
1636367730000|2021-11-08 10:35:30|2001.5|2001|2001.5|2000.5|2002|2001.5|2001|2000.5|1218
1636367740000|2021-11-08 10:35:40|2001||2001||2001.5||2001||0
1636367750000|2021-11-08 10:35:50|2001.5||2001.5||2001.5||2001||10
1636367760000|2021-11-08 10:36:00|2001||2001.5||2001.5||2001||0
1636367770000|2021-11-08 10:36:10|2001||2001||2001.5||2001||0
1636367780000|2021-11-08 10:36:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|100
1636367790000|2021-11-08 10:36:30|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|613
1636367800000|2021-11-08 10:36:40|2001||2001||2001||2001||0
1636367810000|2021-11-08 10:36:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|159
1636367820000|2021-11-08 10:37:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|996
1636367830000|2021-11-08 10:37:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|104
1636367840000|2021-11-08 10:37:20|2000.5|2000|2000.5|1999.8|2000.5|2000|2000.5|1999.8|1930
1636367850000|2021-11-08 10:37:30||2000||2000||2000||2000|0
1636367860000|2021-11-08 10:37:40|2000|1999.8|2000|1999.8|2000|1999.8|1999.8|1999.6|2161
1636367870000|2021-11-08 10:37:50|||||||||50
1636367880000|2021-11-08 10:38:00|1999.8|1999.6|1999.2|1998.8|1999.8|1999.6|1998.8|1998.4|8367
1636367890000|2021-11-08 10:38:10|1999|1998.6|1999|1998.6|1999.4|1998.8|1998.6|1998.4|7090
1636367900000|2021-11-08 10:38:20|1998.8|1998.4|1998.4|1998|1998.8|1998.4|1998.2|1997.8|6198
1636367910000|2021-11-08 10:38:30|1998.2|1998.2|1999.4|1999|1999.8|1999.4|1998.2|1998.2|8906
1636367920000|2021-11-08 10:38:40||1999.2||1999.2||1999.2||1999|208
1636367930000|2021-11-08 10:38:50|1999.2|1999|1999|1998.8|1999.6|1999|1998.8|1998.4|6609
1636367940000|2021-11-08 10:39:00|1998.8|1998.6|1998.8|1998.4|1999|1998.6|1998.8|1998.2|0
1636367950000|2021-11-08 10:39:10|1998.6|1998.2|1998.2|1997.8|1998.6|1998.4|1998.2|1997.8|0
1636367960000|2021-11-08 10:39:20|1998.4|1998|1998.2|1998|1998.4|1998|1998.2|1998|0
1636367970000|2021-11-08 10:39:30|1998|1997.8|1997.6|1997|1998|1997.8|1997.4|1997|9367
1636367980000|2021-11-08 10:39:40|1997.8|1997.2|1998|1997.6|1998|1997.8|1997.8|1997|1739
1636367990000|2021-11-08 10:39:50|1997.8|1997.4|1997.8|1997.2|1997.8|1997.4|1997.6|1997|0
1636368000000|2021-11-08 10:40:00|1997.6|1997|1997.2|1997|1997.8|1997|1997.2|1996.8|104
1636368010000|2021-11-08 10:40:10|1997|1996.8|1997|1996.6|1997|1997|1996.6|1996.4|726
1636368020000|2021-11-08 10:40:20|1996.8|1996.4|1997|1996.6|1997.2|1996.8|1996.6|1996.4|0
1636368030000|2021-11-08 10:40:30|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|50
1636368040000|2021-11-08 10:40:40|1997.4|1996.6|1997.8|1997.4|1998.2|1998|1997.4|1996.4|9358
1636368050000|2021-11-08 10:40:50|1997.6|1997.2|1997|1996.4|1997.6|1997.2|1997|1996.4|613
1636368060000|2021-11-08 10:41:00|1997.2|1996.6|1997|1996.6|1997.2|1997|1997|1996.4|6108
1636368070000|2021-11-08 10:41:10|1996.8|1996.4|1997|1996.6|1997|1996.8|1996.6|1996.4|385
1636368080000|2021-11-08 10:41:20|1996.8||1997||1997||1996.8||0
1636368090000|2021-11-08 10:41:30|1997.2|1996.8|1997.2|1996.8|1997.2|1997|1997|1996.8|5195
1636368100000|2021-11-08 10:41:40|1997|1996.6|1997|1996.6|1997|1996.6|1996.8|1996.4|668
1636368110000|2021-11-08 10:41:50|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.4|446
1636368120000|2021-11-08 10:42:00|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996|101
1636368130000|2021-11-08 10:42:10|1996.4|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|3177
1636368140000|2021-11-08 10:42:20|1997|1996.2|1998|1997.6|1998.2|1997.8|1996.6|1996.2|20240
1636368150000|2021-11-08 10:42:30||1997.4||1997.6||1997.6||1997.4|0
1636368160000|2021-11-08 10:42:40|1997.8|1997.8|1997|1996.6|1997.8|1997.8|1997|1996.6|2088
1636368180000|2021-11-08 10:43:00|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|0
1636368190000|2021-11-08 10:43:10||1996.2||1996.4||1996.4||1996.2|0
1636368210000|2021-11-08 10:43:30|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.8|1996.4|1993
1636368220000|2021-11-08 10:43:40|1997|1996.6|1997|1996.4|1997.2|1997|1997|1996.4|846
1636368230000|2021-11-08 10:43:50|1996.8|1996.2|1996.6|1996.2|1996.8|1996.2|1996.6|1996.2|101
1636368240000|2021-11-08 10:44:00|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|101
1636368260000|2021-11-08 10:44:20|1996.6|1996.2|1996.4|1996|1996.6|1996.2|1996.4|1996|468
1636368270000|2021-11-08 10:44:30|1996.8|1996.2|1996.4|1996.2|1996.8|1996.4|1996.4|1996.2|340
1636368280000|2021-11-08 10:44:40|1996.2|1996|1996.2|1996|1996.2|1996|1996.2|1996|308
1636368290000|2021-11-08 10:44:50|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.6|3203
1636368300000|2021-11-08 10:45:00|1996.2|1995.6|1996.2|1995.8|1996.2|1996|1996|1995.6|661
1636368310000|2021-11-08 10:45:10|1996.4|1996|1996.4|1996|1996.6|1996.2|1996.2|1995.8|3430
1636368320000|2021-11-08 10:45:20|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|101
1636368330000|2021-11-08 10:45:30|1996|1995.6|1996.2|1995.6|1996.2|1995.6|1995.8|1995.4|101
1636368340000|2021-11-08 10:45:40|1996|1995.8|1995.8|1995.4|1996.2|1996|1995.8|1995.4|400
1636368350000|2021-11-08 10:45:50|1995.6||1995.6||1995.6||1995.6||0
1636368360000|2021-11-08 10:46:00|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.4|1995|239
1636368370000|2021-11-08 10:46:10|1995.2|1994.8|1995.2|1994.8|1995.2|1995|1995|1994.6|2052
1636368380000|2021-11-08 10:46:20|1995|1994.6|1995|1994.6|1995|1994.6|1994.8|1994.6|0
1636368390000|2021-11-08 10:46:30|1994.8|1994.4|1994.6|1994|1994.8|1994.4|1994.6|1994|0
1636368400000|2021-11-08 10:46:40|1994.4|1994.2|1994.6|1994.4|1994.6|1994.4|1994.4|1994|2104
1636368410000|2021-11-08 10:46:50|1994.4|1994.2|1994.2|1993.8|1994.6|1994.2|1994.2|1993.8|2205
1636368420000|2021-11-08 10:47:00|1994.4|1994|1995.4|1995|1995.4|1995|1994.4|1994|4550
1636368430000|2021-11-08 10:47:10|1995.2|1994.8|1994.8|1994.6|1995.2|1994.8|1994.8|1994.6|200
1636368440000|2021-11-08 10:47:20|1995|1994.8|1995|1994.8|1995.2|1995|1995|1994.8|488
1636368450000|2021-11-08 10:47:30|1995.2|1995|1995.4|1995|1995.6|1995.2|1995.2|1995|2569
1636368460000|2021-11-08 10:47:40|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.4|1995|101
1636368470000|2021-11-08 10:47:50|1995.2|1994.8|1995.2|1995|1995.2|1995|1995|1994.6|101
1636368480000|2021-11-08 10:48:00|1995|1994.8|1994.8|1994.6|1995|1994.8|1994.8|1994.4|1488
1636368490000|2021-11-08 10:48:10|1995|1994.8|1995|1994.6|1995|1994.8|1995|1994.6|228
1636368500000|2021-11-08 10:48:20||1994.8||1994.8||1994.8||1994.8|340
1636368510000|2021-11-08 10:48:30|1995.2|1995|1995.8|1995.2|1995.8|1995.4|1995.2|1995|2843
1636368520000|2021-11-08 10:48:40|1995.6|1995|1995.4|1995|1995.6|1995|1995.2|1995|525
1636368530000|2021-11-08 10:48:50|1995.6||1995.6||1995.6||1995.6||0
1636368540000|2021-11-08 10:49:00|1995.4|1995.2|1995.6|1995|1995.6|1995.4|1995.4|1995|375
1636368550000|2021-11-08 10:49:10|1995.4||1995.6||1995.6||1995.4||0
1636368560000|2021-11-08 10:49:20|1995.4|1994.8|1995.4|1995|1995.4|1995|1995|1994.6|863
1636368570000|2021-11-08 10:49:30|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1995|1994.6|0
1636368580000|2021-11-08 10:49:40|1994.8||1995||1995||1994.8||0
1636368590000|2021-11-08 10:49:50|1994.8||1994.8||1994.8||1994.8||0
1636368600000|2021-11-08 10:50:00|1995|1994.8|1995.6|1995.2|1995.6|1995.4|1995|1994.8|3390
1636368610000|2021-11-08 10:50:10||1995.4||1995.4||1995.4||1995.4|200
1636368620000|2021-11-08 10:50:20|1995.8|1995.6|1996|1995.6|1996|1995.6|1995.8|1995.6|26
1636368640000|2021-11-08 10:50:40|1995.8||1995.8||1995.8||1995.8||500
1636368650000|2021-11-08 10:50:50|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|301
1636368660000|2021-11-08 10:51:00|1995.8|1995.6|1996|1995.4|1996|1995.6|1995.8|1995.4|103
1636368680000|2021-11-08 10:51:20|1995.8||1995.8||1995.8||1995.8||0
1636368690000|2021-11-08 10:51:30|1995.6|1995.2|1995.8|1995.4|1996|1995.6|1995.4|1995|4602
1636368710000|2021-11-08 10:51:50|1996|1995.2|1995.8|1995.4|1996|1995.4|1995.6|1995.2|246
1636368720000|2021-11-08 10:52:00|1995.6|1995.2|1995.4|1995|1995.8|1995.4|1995.4|1995|2768
1636368730000|2021-11-08 10:52:10|1995.6|1995.2|1996|1995.6|1996|1995.8|1995.6|1995.2|1811
1636368750000|2021-11-08 10:52:30|1996.2|1995.8|1996.4|1996|1996.4|1996|1996.2|1995.8|392
1636368760000|2021-11-08 10:52:40|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|104
1636368770000|2021-11-08 10:52:50|1996||1996||1996||1996||0
1636368780000|2021-11-08 10:53:00|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|159
1636368790000|2021-11-08 10:53:10|1996|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|258
1636368800000|2021-11-08 10:53:20|1996|1995.8|1995.8|1995.4|1996|1995.8|1995.6|1995.4|931
1636368810000|2021-11-08 10:53:30|1996|1995.6|1996.4|1996|1996.4|1996.2|1996|1995.6|3288
1636368820000|2021-11-08 10:53:40|1996.2|1995.8|1996|1995.8|1996.2|1996|1996|1995.8|705
1636368830000|2021-11-08 10:53:50|1995.8|1995.6|1995.8|1995.6|1995.8|1995.8|1995.8|1995.4|549
1636368840000|2021-11-08 10:54:00|1996|1995.8|1996|1995.6|1996|1995.8|1996|1995.6|894
1636368850000|2021-11-08 10:54:10|1995.8||1995.8||1995.8||1995.8||0
1636368860000|2021-11-08 10:54:20|1996|1995.8|1996.2|1995.8|1996.2|1996|1996|1995.6|2664
1636368880000|2021-11-08 10:54:40|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.6|1995.4|592
1636368900000|2021-11-08 10:55:00|1995.6|1995.2|1996|1995.6|1996.4|1996.2|1995.4|1995.2|7341
1636368920000|2021-11-08 10:55:20||1995.8||1995.6||1995.8||1995.6|0
1636368950000|2021-11-08 10:55:50|1995.8|1995.8|1996.4|1996|1996.4|1996|1995.8|1995.6|1377
1636368960000|2021-11-08 10:56:00|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|0
1636368970000|2021-11-08 10:56:10||1996.4||1996.2||1996.4||1996.2|0
1636368980000|2021-11-08 10:56:20|1996.4|1996|1996.4|1996|1996.4|1996.2|1996.2|1995.8|101
1636369000000|2021-11-08 10:56:40|1996.6|1996.2|1996.4|1996|1996.6|1996.4|1996.2|1996|1299
1636369010000|2021-11-08 10:56:50|1996.6|1996.2|1996.6|1996.2|1996.8|1996.2|1996.4|1996.2|666
1636369020000|2021-11-08 10:57:00|1996.4|1996|1996.4|1996|1996.4|1996.2|1996.4|1996|0
1636369030000|2021-11-08 10:57:10|1996.2||1996.2||1996.2||1996.2||500
1636369040000|2021-11-08 10:57:20|1996.4|1996.2|1997|1996.4|1997|1996.6|1996.4|1996.2|795
1636369050000|2021-11-08 10:57:30|1996.8|1996.6|1996.8|1996.4|1996.8|1996.8|1996.8|1996.4|103
1636369060000|2021-11-08 10:57:40|1996.6|1996.2|1996.4|1996.2|1996.6|1996.2|1996.4|1996.2|1748
1636369070000|2021-11-08 10:57:50|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|354
1636369080000|2021-11-08 10:58:00|1997|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|874
1636369090000|2021-11-08 10:58:10|1996.8|1996.6|1997.4|1997|1997.4|1997.2|1996.8|1996.6|4451
1636369100000|2021-11-08 10:58:20|1997.6|1997.2|1998.4|1997.8|1998.4|1998|1997.6|1997.2|1319
1636369110000|2021-11-08 10:58:30||1998||1998||1998||1998|0
1636369120000|2021-11-08 10:58:40|1998.2|1997.8|1998.4|1998|1998.4|1998.2|1997.8|1997.6|1004
1636369130000|2021-11-08 10:58:50|1998.2|1998.2|1998|1997.6|1998.2|1998.2|1998|1997.6|4162
1636369140000|2021-11-08 10:59:00|1998.2|1997.8|1998.4|1998|1998.4|1998|1998.2|1997.6|511
1636369150000|2021-11-08 10:59:10|1998.2|1997.8|1997.6|1997.2|1998.2|1997.8|1997.6|1997.2|1196
1636369160000|2021-11-08 10:59:20|1997.8|1997.4|1997.8|1997.4|1997.8|1997.6|1997.8|1997.4|0
1636369170000|2021-11-08 10:59:30|1997.6|1997.2|1997.6|1997.4|1997.6|1997.4|1997.2|1996.8|1609
1636369180000|2021-11-08 10:59:40|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.4|1997|1001
1636369190000|2021-11-08 10:59:50|1997.2|1996.8|1997.8|1997.4|1997.8|1997.6|1997.2|1996.8|8002
1636369200000|2021-11-08 11:00:00|1997.6|1997.2|1997.8|1997.4|1997.8|1997.4|1997.4|1997.2|0
1636369210000|2021-11-08 11:00:10|1998|1997.6|1998.4|1998|1998.4|1998.2|1998|1997.6|4315
1636369220000|2021-11-08 11:00:20|1998.2|1998.2|1998.2|1997.8|1998.2|1998.2|1998|1997.6|682
1636369230000|2021-11-08 11:00:30|1998|1997.6|1998|1997.6|1998.2|1997.6|1997.8|1997.6|0
1636369240000|2021-11-08 11:00:40|1997.8|1997.4|1997.4|1997|1997.8|1997.4|1997.2|1996.8|1899
1636369250000|2021-11-08 11:00:50||1996.8||1996.8||1996.8||1996.8|0
1636369260000|2021-11-08 11:01:00|1997.6|1997|1997.8|1997.6|1997.8|1997.6|1997.6|1997|978
1636369280000|2021-11-08 11:01:20|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|1261
1636369290000|2021-11-08 11:01:30|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|1292
1636369310000|2021-11-08 11:01:50|1998.2|1998|1998.2|1997.8|1998.4|1998|1998|1997.8|1336
1636369320000|2021-11-08 11:02:00|1998.4|1998|1998.4|1998|1998.4|1998.2|1998.2|1997.8|0
1636369330000|2021-11-08 11:02:10|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|45
1636369350000|2021-11-08 11:02:30|1998.2|1997.8|1998.4|1998|1998.4|1998|1998.2|1997.8|368
1636369360000|2021-11-08 11:02:40|1998.2|1998.2|1998.2|1997.8|1998.4|1998.2|1998.2|1997.8|4897
1636369370000|2021-11-08 11:02:50|1998.4|1998|1998.8|1998.2|1998.8|1998.6|1998.4|1998|4152
1636369380000|2021-11-08 11:03:00|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|5
1636369400000|2021-11-08 11:03:20|1998.8|1998.6|2000|1999.6|2000|1999.8|1998.8|1998.6|5909
1636369410000|2021-11-08 11:03:30|1999.8|1999.4|1999.8|1999.6|1999.8|1999.6|1999.8|1999.4|663
1636369420000|2021-11-08 11:03:40|1999.6|1999.4|1999.2|1998.8|1999.8|1999.4|1999|1998.8|500
1636369430000|2021-11-08 11:03:50|1999|1998.6|1998.8|1998.6|1999.2|1998.8|1998.8|1998.6|500
1636369440000|2021-11-08 11:04:00|1999|1998.8|1999.4|1999|1999.4|1999|1998.8|1998.6|7359
1636369450000|2021-11-08 11:04:10|1999.2||1999.2||1999.2||1999.2||0
1636369460000|2021-11-08 11:04:20|1999|1998.8|1998.6|1998.4|1999|1998.8|1998.6|1998.4|719
1636369470000|2021-11-08 11:04:30|1998.8|1998.6|1999|1998.6|1999.2|1999|1998.6|1998.4|5636
1636369480000|2021-11-08 11:04:40|1998.8|1998.8|1998.8|1998.6|1998.8|1998.8|1998.6|1998.4|3445
1636369490000|2021-11-08 11:04:50|1998.6|1998.4|1998.6|1998.4|1998.8|1998.6|1998.4|1998.2|4041
1636369500000|2021-11-08 11:05:00|1998.8|1998.2|1998.8|1998.6|1999|1998.6|1998.8|1998.2|0
1636369510000|2021-11-08 11:05:10|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|1998.6|1998.4|641
1636369520000|2021-11-08 11:05:20|1998.4|1998.2|1998.8|1998.6|1998.8|1998.6|1998.4|1998.2|721
1636369530000|2021-11-08 11:05:30|1999|1998.8|1999.4|1998.8|1999.4|1998.8|1999|1998.6|2758
1636369540000|2021-11-08 11:05:40|1999.2|1999|1999.2|1998.8|1999.2|1999|1998.8|1998.6|2034
1636369550000|2021-11-08 11:05:50|1999|1998.6|1998|1997.8|1999|1998.6|1998|1997.6|12243
1636369560000|2021-11-08 11:06:00|1998.2|1998|1998.2|1997.8|1998.2|1998|1997.8|1997.6|1179
1636369570000|2021-11-08 11:06:10|1998|1997.6|1998.2|1997.8|1998.2|1998|1997.8|1997.6|1331
1636369580000|2021-11-08 11:06:20|1998|1998|1998|1997.8|1998|1998|1998|1997.8|200
1636369590000|2021-11-08 11:06:30|1998.2||1998||1998.2||1998||820
1636369610000|2021-11-08 11:06:50|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.4|4568
1636369620000|2021-11-08 11:07:00|1997.8|1997.6|1997.6|1997.4|1997.8|1997.6|1997.6|1997.4|1596
1636369630000|2021-11-08 11:07:10|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|2099
1636369640000|2021-11-08 11:07:20|1998|1997.6|1998.6|1998.2|1998.8|1998.6|1997.8|1997.6|2706
1636369650000|2021-11-08 11:07:30|1998.4|1998|1998|1997.6|1998.4|1998|1998|1997.6|103
1636369660000|2021-11-08 11:07:40|1997.8|1997.4|1998|1997.6|1998|1997.8|1997.8|1997.4|440
1636369670000|2021-11-08 11:07:50|1997.8|1997.4|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|2755
1636369680000|2021-11-08 11:08:00|1998|1997.6|1998.2|1998|1998.2|1998|1998|1997.6|2275
1636369690000|2021-11-08 11:08:10|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.6|543
1636369700000|2021-11-08 11:08:20|1998.2|1998|1998.2|1997.6|1998.8|1998.2|1998.2|1997.6|2516
1636369710000|2021-11-08 11:08:30|1998|1997.8|1997.8|1997.6|1998|1997.8|1997.8|1997.6|1314
1636369720000|2021-11-08 11:08:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|911
1636369730000|2021-11-08 11:08:50||1997.6||1997.6||1997.6||1997.6|0
1636369740000|2021-11-08 11:09:00|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|603
1636369750000|2021-11-08 11:09:10|1997.8|1997.4|1998|1997.6|1998|1997.6|1997.6|1997.4|1275
1636369760000|2021-11-08 11:09:20|1998.2|1997.8|1998.2|1997.8|1998.2|1998|1998.2|1997.8|0
1636369770000|2021-11-08 11:09:30|1998.4|1998|1998.4|1998|1998.4|1998.2|1998.4|1998|1211
1636369780000|2021-11-08 11:09:40|1998.2|1998.2|1998.2|1998|1998.2|1998.2|1998.2|1998|77
1636369790000|2021-11-08 11:09:50|1998.4|1998.2|1997.8|1997.6|1998.4|1998.2|1997.8|1997.4|836
1636369800000|2021-11-08 11:10:00|1998|1997.4|1998.4|1998|1998.4|1998|1998|1997.2|2739
1636369810000|2021-11-08 11:10:10||1997.8||1997.8||1998||1997.8|0
1636369820000|2021-11-08 11:10:20|1998.2|1998|1998.2|1997.8|1998.2|1998|1998.2|1997.8|121
1636369830000|2021-11-08 11:10:30|1998|1997.6|1998|1997.6|1998|1997.6|1997.8|1997.6|2663
1636369840000|2021-11-08 11:10:40|1997.8|1997.4|1998|1997.8|1998|1997.8|1997.8|1997.4|916
1636369850000|2021-11-08 11:10:50|1998.2|1998|1998.4|1998|1998.4|1998|1998.2|1998|1123
1636369860000|2021-11-08 11:11:00|1998.6|1998.2|1998.4|1998|1999|1998.8|1998.4|1998|5868
1636369870000|2021-11-08 11:11:10||1997.8||1997.8||1997.8||1997.8|0
1636369880000|2021-11-08 11:11:20||1998||1998||1998.2||1998|0
1636369890000|2021-11-08 11:11:30|1998.2||1998.2||1998.2||1998.2||0
1636369900000|2021-11-08 11:11:40|||||||||237
1636369910000|2021-11-08 11:11:50|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2092
1636369920000|2021-11-08 11:12:00||1998.4||1998.4||1998.4||1998.4|0
1636369930000|2021-11-08 11:12:10|1998.4|1998.2|1998.4|1998|1998.4|1998.2|1998.4|1998|573
1636369950000|2021-11-08 11:12:30|1998.2||1998.2||1998.2||1998.2||699
1636369960000|2021-11-08 11:12:40|1998.4|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998.2|2734
1636369970000|2021-11-08 11:12:50|1998.8|1998.4|1998.6|1998.2|1999.2|1998.8|1998.6|1998.2|2180
1636369980000|2021-11-08 11:13:00|1998.4||1998.6||1998.6||1998.4||0
1636369990000|2021-11-08 11:13:10|1998.4|1998|1998.4|1998|1998.4|1998|1998.2|1998|907
1636370000000|2021-11-08 11:13:20|1998.2|1997.8|1998.6|1998.2|1998.6|1998.2|1998|1997.8|1282
1636370010000|2021-11-08 11:13:30||1998.4||1998.4||1998.4||1998.4|0
1636370020000|2021-11-08 11:13:40|||||||||19
1636370040000|2021-11-08 11:14:00|1998.8|1998.6|1999|1998.8|1999|1998.8|1998.8|1998.6|3992
1636370050000|2021-11-08 11:14:10|1998.8|1998.6|1998.4|1998|1998.8|1998.6|1998.4|1998|1534
1636370060000|2021-11-08 11:14:20||1997.8||1997.8||1997.8||1997.8|0
1636370070000|2021-11-08 11:14:30|1998.2|1997.6|1998.4|1998|1998.4|1998.2|1997.8|1997.6|3569
1636370080000|2021-11-08 11:14:40|1998.6|1998.2|1998.6|1998.2|1998.8|1998.4|1998.4|1998.2|1988
1636370090000|2021-11-08 11:14:50|1998.8|1998.4|1998.4|1998|1999|1998.6|1998.4|1998|120
1636370100000|2021-11-08 11:15:00|1998.2||1998.2||1998.2||1998.2||0
1636370110000|2021-11-08 11:15:10|1998|1997.8|1997.8|1997.4|1998|1997.8|1997.6|1997.2|374
1636370120000|2021-11-08 11:15:20|1998|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.6|30
1636370130000|2021-11-08 11:15:30|1998|1997.6|1998|1997.6|1998|1997.8|1997.8|1997.4|2324
1636370140000|2021-11-08 11:15:40|1997.8|1997.4|1998.6|1998.2|1998.6|1998.4|1997.8|1997.4|3415
1636370160000|2021-11-08 11:16:00|1998.8|1998.4|1999.2|1998.8|1999.4|1999|1998.8|1998.4|11680
1636370170000|2021-11-08 11:16:10|1999|1999|1999|1998.8|1999|1999|1999|1998.8|170
1636370180000|2021-11-08 11:16:20|1999.4|1999|2000|1999.6|2000|1999.8|1999.4|1999|8659
1636370200000|2021-11-08 11:16:40|2000.5|1999.8|2000.5|2000|2000.5|2000|2000.5|1999.8|9086
1636370210000|2021-11-08 11:16:50|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|2697
1636370220000|2021-11-08 11:17:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1636370230000|2021-11-08 11:17:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|366
1636370260000|2021-11-08 11:17:40|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|2661
1636370270000|2021-11-08 11:17:50|2002|2000.5|2001.5|2001|2002|2001|2001.5|2000.5|1613
1636370280000|2021-11-08 11:18:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1636370290000|2021-11-08 11:18:10||2001||2001.5||2001.5||2001|0
1636370300000|2021-11-08 11:18:20|2001.5|2001|2001.5|2001|2001.5|2001.5|2001.5|2001|151
1636370310000|2021-11-08 11:18:30|||||||||800
1636370320000|2021-11-08 11:18:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|453
1636370340000|2021-11-08 11:19:00|2002.5|2002|2002.5|2002|2003|2002|2002.5|2001.5|5743
1636370350000|2021-11-08 11:19:10|2002|2001.5|2002|2001.5|2002|2002|2002|2001.5|162
1636370360000|2021-11-08 11:19:20|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|30
1636370370000|2021-11-08 11:19:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|786
1636370380000|2021-11-08 11:19:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2001.5|100
1636370390000|2021-11-08 11:19:50|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|4142
1636370400000|2021-11-08 11:20:00|2003|2002.5|2003|2002|2003|2002.5|2003|2002|1169
1636370410000|2021-11-08 11:20:10|2002.5||2002.5||2002.5||2002.5||0
1636370420000|2021-11-08 11:20:20|2003||2003||2003||2003||362
1636370430000|2021-11-08 11:20:30|2003.5|2002.5|2003.5|2003|2003.5|2003|2003.5|2002.5|10366
1636370450000|2021-11-08 11:20:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|1732
1636370470000|2021-11-08 11:21:10|2003.5|2003|2004|2003|2004|2003|2003.5|2003|2526
1636370480000|2021-11-08 11:21:20|2003.5||2003.5||2003.5||2003.5||0
1636370500000|2021-11-08 11:21:40|2003|2002.5|2003|2002|2003.5|2003|2003|2002|1745
1636370510000|2021-11-08 11:21:50||2002.5||2002.5||2002.5||2002|1357
1636370520000|2021-11-08 11:22:00|2002.5|2002|2003.5|2003|2003.5|2003|2002.5|2002|2200
1636370540000|2021-11-08 11:22:20|||||||||500
1636370550000|2021-11-08 11:22:30|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|1215
1636370560000|2021-11-08 11:22:40|2003|2002.5|2003|2002.5|2003|2003|2003|2002.5|3566
1636370570000|2021-11-08 11:22:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|103
1636370580000|2021-11-08 11:23:00|2003||2003||2003||2003||1056
1636370590000|2021-11-08 11:23:10||2002.5||2002.5||2002.5||2002.5|0
1636370600000|2021-11-08 11:23:20|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|1330
1636370610000|2021-11-08 11:23:30|||||||||400
1636370620000|2021-11-08 11:23:40|2004|2003.5|2004.5|2004|2005|2004|2004|2003.5|2839
1636370630000|2021-11-08 11:23:50|2004|2003.5|2004|2003.5|2004.5|2004|2004|2003.5|815
1636370640000|2021-11-08 11:24:00|2004.5|2003|2004.5|2003.5|2004.5|2004|2004.5|2003|28
1636370650000|2021-11-08 11:24:10||2004||2003.5||2004||2003.5|0
1636370660000|2021-11-08 11:24:20|2004|2004|2004|2003.5|2004|2004|2003.5|2003|606
1636370670000|2021-11-08 11:24:30|||||||||1978
1636370680000|2021-11-08 11:24:40|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|0
1636370700000|2021-11-08 11:25:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|2772
1636370720000|2021-11-08 11:25:20|2002.5|2002|2004.5|2003.5|2004.5|2004|2002.5|2002|8291
1636370730000|2021-11-08 11:25:30|2004|2004|2004|2003.5|2004|2004|2004|2003.5|1058
1636370760000|2021-11-08 11:26:00|||||||||400
1636370770000|2021-11-08 11:26:10|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|2752
1636370780000|2021-11-08 11:26:20||2002.5||2003||2003||2002.5|0
1636370790000|2021-11-08 11:26:30||2002.5||2003||2003||2002.5|0
1636370800000|2021-11-08 11:26:40|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003|3923
1636370810000|2021-11-08 11:26:50|||||||||776
1636370820000|2021-11-08 11:27:00|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|368
1636370830000|2021-11-08 11:27:10|2003.5|2003|2004|2003|2004|2003.5|2003.5|2003|517
1636370840000|2021-11-08 11:27:20|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|2870
1636370850000|2021-11-08 11:27:30|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|153
1636370860000|2021-11-08 11:27:40|2003.5||2003.5||2004||2003.5||0
1636370870000|2021-11-08 11:27:50|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003.5|3132
1636370880000|2021-11-08 11:28:00||2003||2003.5||2003.5||2003|0
1636370890000|2021-11-08 11:28:10|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|498
1636370900000|2021-11-08 11:28:20|2004||2003.5||2004||2003.5||637
1636370930000|2021-11-08 11:28:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|2043
1636370940000|2021-11-08 11:29:00|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|2719
1636370970000|2021-11-08 11:29:30|||||||||1254
1636370980000|2021-11-08 11:29:40|2004||2004||2004||2003.5||2521
1636370990000|2021-11-08 11:29:50|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|0
1636371000000|2021-11-08 11:30:00|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|100
1636371010000|2021-11-08 11:30:10|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|175
1636371020000|2021-11-08 11:30:20|2003.5|2003.5|2004|2003|2004|2003.5|2003.5|2003|400
1636371030000|2021-11-08 11:30:30|2003.5||2004||2004||2003.5||0
1636371040000|2021-11-08 11:30:40|2003.5|2002.5|2003.5|2003|2004|2003|2003|2002.5|2933
1636371050000|2021-11-08 11:30:50|2004|2003.5|2004|2003|2004|2003.5|2003.5|2003|3053
1636371060000|2021-11-08 11:31:00|2004.5|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|5434
1636371070000|2021-11-08 11:31:10|2004|2004|2004|2003.5|2004.5|2004|2004|2003.5|1000
1636371080000|2021-11-08 11:31:20|||||||||400
1636371090000|2021-11-08 11:31:30|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|2915
1636371100000|2021-11-08 11:31:40|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|646
1636371110000|2021-11-08 11:31:50|2004|2003.5|2004.5|2003.5|2004.5|2003.5|2004|2003.5|0
1636371120000|2021-11-08 11:32:00|2004||2004||2004||2004||738
1636371140000|2021-11-08 11:32:20|2003.5|2003|2004|2003|2004|2003|2003.5|2003|472
1636371150000|2021-11-08 11:32:30|2003.5||2003.5||2003.5||2003.5||0
1636371170000|2021-11-08 11:32:50||2002.5||2002.5||2003||2002.5|1087
1636371180000|2021-11-08 11:33:00|2003||2003||2003||2003||0
1636371190000|2021-11-08 11:33:10|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|1675
1636371200000|2021-11-08 11:33:20|2003|2002.5|2003|2002.5|2003.5|2003|2003|2002.5|3922
1636371210000|2021-11-08 11:33:30|||||||||450
1636371220000|2021-11-08 11:33:40|2002.5|2002|2003|2002|2003|2002.5|2002.5|2002|102
1636371230000|2021-11-08 11:33:50|2002.5||2002.5||2002.5||2002.5||0
1636371240000|2021-11-08 11:34:00|2003|2002.5|2003|2002|2003|2002.5|2003|2002|3507
1636371250000|2021-11-08 11:34:10|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|651
1636371260000|2021-11-08 11:34:20||2002||2002||2002||2002|0
1636371270000|2021-11-08 11:34:30|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1089
1636371280000|2021-11-08 11:34:40||2002||2002||2002.5||2002|1575
1636371290000|2021-11-08 11:34:50|2002.5|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|2050
1636371300000|2021-11-08 11:35:00|2002|2001.5|2002.5|2002|2002.5|2002|2001.5|2001|11321
1636371320000|2021-11-08 11:35:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|2999
1636371330000|2021-11-08 11:35:30|2001.5|2001|2001.5|2001|2002|2001|2001.5|2001|857
1636371340000|2021-11-08 11:35:40|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|1603
1636371350000|2021-11-08 11:35:50||2002||2001.5||2002||2001.5|40
1636371360000|2021-11-08 11:36:00||2002||2001.5||2002||2001.5|70
1636371390000|2021-11-08 11:36:30|2002|2002|2001.5|2001|2002|2002|2001.5|2001|1974
1636371400000|2021-11-08 11:36:40|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|362
1636371420000|2021-11-08 11:37:00|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|2485
1636371430000|2021-11-08 11:37:10||2001||2001||2001.5||2001|354
1636371440000|2021-11-08 11:37:20|2001.5|2001.5|2001.5|2001|2001.5|2001.5|2001.5|2001|968
1636371450000|2021-11-08 11:37:30|2002|2001.5|2002|2001.5|2002.5|2001.5|2002|2001.5|1182
1636371460000|2021-11-08 11:37:40|2002.5|2001|2002.5|2002|2003|2002.5|2002.5|2001|6025
1636371470000|2021-11-08 11:37:50|2003|2002.5|2003|2002|2003|2002.5|2003|2002|1287
1636371480000|2021-11-08 11:38:00|2002.5|2002.5|2002.5|2002|2002.5|2002.5|2002.5|2002|63
1636371490000|2021-11-08 11:38:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002|400
1636371500000|2021-11-08 11:38:20|2002.5|2002|2003|2002.5|2003|2002.5|2002.5|2002|981
1636371520000|2021-11-08 11:38:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|100
1636371530000|2021-11-08 11:38:50|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|501
1636371540000|2021-11-08 11:39:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|543
1636371550000|2021-11-08 11:39:10|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|1356
1636371570000|2021-11-08 11:39:30|||||||||936
1636371580000|2021-11-08 11:39:40|2001|2000.5|2001.5|2001|2002|2001.5|2001|2000.5|21254
1636371590000|2021-11-08 11:39:50|||||||||5000
1636371600000|2021-11-08 11:40:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2724
1636371610000|2021-11-08 11:40:10|||||||||2450
1636371620000|2021-11-08 11:40:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|533
1636371630000|2021-11-08 11:40:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|100
1636371640000|2021-11-08 11:40:40|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|300
1636371670000|2021-11-08 11:41:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|1239
1636371680000|2021-11-08 11:41:20|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|6503
1636371690000|2021-11-08 11:41:30|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|1497
1636371720000|2021-11-08 11:42:00|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|2067
1636371730000|2021-11-08 11:42:10|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|7535
1636371740000|2021-11-08 11:42:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|1562
1636371750000|2021-11-08 11:42:30||2000||2000||2000.5||2000|402
1636371760000|2021-11-08 11:42:40|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|3640
1636371780000|2021-11-08 11:43:00|||||||||998
1636371810000|2021-11-08 11:43:30|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|2951
1636371820000|2021-11-08 11:43:40|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|2882
1636371830000|2021-11-08 11:43:50||2001||2000.5||2001||2000.5|2400
1636371840000|2021-11-08 11:44:00|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|469
1636371850000|2021-11-08 11:44:10|2001||2001||2001||2001||0
1636371870000|2021-11-08 11:44:30|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|14113
1636371890000|2021-11-08 11:44:50|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|3824
1636371900000|2021-11-08 11:45:00|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|1651
1636371920000|2021-11-08 11:45:20|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|100
1636371930000|2021-11-08 11:45:30|||||||||122
1636371950000|2021-11-08 11:45:50|||||||||10
1636371970000|2021-11-08 11:46:10|||||||||1247
1636371980000|2021-11-08 11:46:20|||||||||200
1636371990000|2021-11-08 11:46:30|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|4036
1636372000000|2021-11-08 11:46:40|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|138
1636372010000|2021-11-08 11:46:50|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|1928
1636372020000|2021-11-08 11:47:00|2002.5|2002|2002|2001.5|2002.5|2002.5|2002|2001.5|2503
1636372030000|2021-11-08 11:47:10|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|4016
1636372040000|2021-11-08 11:47:20|2002|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|900
1636372050000|2021-11-08 11:47:30||2002||2002||2002||2001.5|0
1636372070000|2021-11-08 11:47:50|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1671
1636372080000|2021-11-08 11:48:00|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2003|3196
1636372110000|2021-11-08 11:48:30|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|6016
1636372120000|2021-11-08 11:48:40|2002|2001.5|2002|2001|2002.5|2001.5|2001.5|2001|4112
1636372130000|2021-11-08 11:48:50|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|778
1636372140000|2021-11-08 11:49:00|2001|2000.5|2001.5|2001|2002|2001.5|2001|2000.5|5310
1636372150000|2021-11-08 11:49:10|||||||||15
1636372160000|2021-11-08 11:49:20|||||||||45
1636372180000|2021-11-08 11:49:40|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|57
1636372190000|2021-11-08 11:49:50|2002|2001|2002|2001.5|2002|2001.5|2002|2001|4804
1636372200000|2021-11-08 11:50:00|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1636372210000|2021-11-08 11:50:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|2710
1636372220000|2021-11-08 11:50:20|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|1353
1636372230000|2021-11-08 11:50:30|2001.5|2000.5|2001.5|2001|2001.5|2001|2001.5|2000.5|0
1636372240000|2021-11-08 11:50:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|8338
1636372250000|2021-11-08 11:50:50|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|46393
1636372260000|2021-11-08 11:51:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|8433
1636372270000|2021-11-08 11:51:10|2002|2001.5|2001|2000.5|2002|2001.5|2001|2000.5|4256
1636372290000|2021-11-08 11:51:30|2000.5|2000|2001|2000|2001|2000|2000.5|2000|2664
1636372320000|2021-11-08 11:52:00|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|3358
1636372340000|2021-11-08 11:52:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|5375
1636372370000|2021-11-08 11:52:50|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|8179
1636372440000|2021-11-08 11:54:00|||||||||1738
1636372460000|2021-11-08 11:54:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|6178
1636372470000|2021-11-08 11:54:30|2000.5|2000|2000|1999.6|2000.5|2000|2000|1999.6|20855
1636372480000|2021-11-08 11:54:40|1999.8|1999.4|2001|2000|2001|2000|1999.6|1999.2|4564
1636372490000|2021-11-08 11:54:50|2000.5||2000.5||2000.5||2000.5||0
1636372520000|2021-11-08 11:55:20|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|822
1636372530000|2021-11-08 11:55:30||2000||1999.8||2000||1999.8|0
1636372540000|2021-11-08 11:55:40||2000||1999.8||2000||1999.8|0
1636372550000|2021-11-08 11:55:50|2000|2000|1999.6|1999.4|2000|2000|1999.6|1999.2|12436
1636372560000|2021-11-08 11:56:00|1999.4|1999.2|2000|1999.6|2000|1999.6|1999.4|1999|1174
1636372570000|2021-11-08 11:56:10|1999.8|1999.4|1999.6|1999.2|1999.8|1999.6|1999.6|1999.2|0
1636372580000|2021-11-08 11:56:20|1999.8|1999.4|1999.8|1999.4|1999.8|1999.6|1999.6|1999.2|3948
1636372590000|2021-11-08 11:56:30||1999.6||1999.6||1999.6||1999.6|0
1636372600000|2021-11-08 11:56:40|1999.6|1999.4|1998.8|1998.4|1999.6|1999.4|1998.8|1998.4|1587
1636372610000|2021-11-08 11:56:50|1998.6|1998.6|1998.4|1998|1999.2|1998.8|1998.4|1998|8799
1636372620000|2021-11-08 11:57:00|1998.2|1997.8|1998.2|1997.6|1998.4|1998|1997.8|1997.6|6147
1636372630000|2021-11-08 11:57:10|1998|1997.8|1997.8|1997.4|1998|1997.8|1997.8|1997.4|1036
1636372640000|2021-11-08 11:57:20|1997.6|1997.2|1998.4|1998|1998.4|1998.2|1997.6|1997.2|5606
1636372650000|2021-11-08 11:57:30|1998.2|1997.8|1998|1997.4|1998.4|1998|1998|1997.4|1077
1636372660000|2021-11-08 11:57:40|1997.8|1997.6|1997.4|1997.2|1997.8|1997.6|1997.4|1997.2|101
1636372670000|2021-11-08 11:57:50|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.6|1997.4|545
1636372680000|2021-11-08 11:58:00|1997.6|1997.6|1997.6|1997.2|1997.6|1997.6|1997.6|1997.2|0
1636372690000|2021-11-08 11:58:10||1997.4||1997.4||1997.4||1997.2|0
1636372700000|2021-11-08 11:58:20|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|460
1636372710000|2021-11-08 11:58:30|1997.6|1997.4|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|81
1636372720000|2021-11-08 11:58:40|||||||||100
1636372730000|2021-11-08 11:58:50|1997.6|1997.4|1997.2|1997|1997.6|1997.4|1997.2|1997|7348
1636372740000|2021-11-08 11:59:00|1997|1996.8|1996|1995.6|1997.2|1996.8|1996|1995.6|7635
1636372750000|2021-11-08 11:59:10|1995.8|1995.8|1996.4|1996.2|1996.4|1996.2|1995.8|1995.8|3444
1636372760000|2021-11-08 11:59:20|1996.6|1996.4|1996.6|1996.2|1996.8|1996.4|1996.4|1996|3075
1636372770000|2021-11-08 11:59:30|1996.4|1996|1996.2|1996|1996.6|1996|1996.2|1996|240
1636372780000|2021-11-08 11:59:40|1996.4|1996.2|1996.4|1996|1996.4|1996.2|1996.4|1996|2040
1636372790000|2021-11-08 11:59:50|1996.2|1995.8|1995.2|1995|1996.2|1995.8|1995.2|1995|3530
1636372800000|2021-11-08 12:00:00|1995.4|1994.8|1995.2|1994.8|1995.4|1995.2|1995|1994.8|3245
1636372810000|2021-11-08 12:00:10|1995.4|1995|1995.4|1995.2|1995.6|1995.4|1995.2|1995|947
1636372820000|2021-11-08 12:00:20|1995.2|1995|1995.6|1995.2|1995.6|1995.4|1995|1994.8|1167
1636372830000|2021-11-08 12:00:30|1995.4|1995|1995|1994.8|1995.4|1995|1995|1994.8|500
1636372840000|2021-11-08 12:00:40|1995.2|1995|1995.8|1995.6|1995.8|1995.6|1994.6|1994.4|5095
1636372850000|2021-11-08 12:00:50|1996|1995.4|1997|1996.6|1997|1996.8|1995.6|1995.4|5865
1636372860000|2021-11-08 12:01:00|1996.8|1996.4|1996.2|1995.8|1996.8|1996.4|1995.8|1995.4|1932
1636372870000|2021-11-08 12:01:10|1996|1995.6|1996|1995.8|1996|1995.8|1995.6|1995.2|1756
1636372880000|2021-11-08 12:01:20|1995.8|1995.6|1995.4|1995.2|1995.8|1995.6|1995.4|1995.2|2006
1636372890000|2021-11-08 12:01:30|1995.6|1995.4|1995.4|1995.2|1995.8|1995.4|1995.4|1995.2|430
1636372900000|2021-11-08 12:01:40|1995.2|1995|1994.8|1994.6|1995.2|1995|1994.6|1994.4|3829
1636372910000|2021-11-08 12:01:50|1995|1994.8|1995.8|1995.4|1995.8|1995.4|1995|1994.6|9546
1636372920000|2021-11-08 12:02:00|1995.6|1995.2|1995.6|1995.4|1995.8|1995.4|1995|1994.8|2527
1636372930000|2021-11-08 12:02:10|1995.8|1995.6|1995.4|1995.2|1995.8|1995.6|1995.4|1995.2|601
1636372940000|2021-11-08 12:02:20|1995.6|1995.4|1995.6|1995.4|1995.8|1995.4|1995.6|1995.4|500
1636372950000|2021-11-08 12:02:30|1995.4|1995.2|1996|1995.6|1996|1995.8|1995.4|1995.2|2048
1636372960000|2021-11-08 12:02:40|1996.2|1995.8|1995.8|1995.4|1996.2|1995.8|1995.4|1995.2|500
1636372970000|2021-11-08 12:02:50|1995.6|1995.2|1995.6|1995.2|1995.8|1995.4|1995.4|1995.2|603
1636372980000|2021-11-08 12:03:00|1995.4|1995|1995.4|1995.2|1995.6|1995.2|1995.2|1995|1640
1636372990000|2021-11-08 12:03:10|1995.2|1995|1995.6|1995|1995.6|1995.2|1995.2|1995|601
1636373000000|2021-11-08 12:03:20|1995.4|1995.2|1995.6|1995.4|1995.8|1995.4|1995.2|1995.2|889
1636373010000|2021-11-08 12:03:30|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|101
1636373020000|2021-11-08 12:03:40|1995|1994.8|1995|1994.6|1995.4|1995|1994.8|1994.6|6784
1636373030000|2021-11-08 12:03:50|1995.2|1994.8|1995.2|1994.8|1995.2|1995|1995|1994.8|643
1636373040000|2021-11-08 12:04:00|1995|1995|1995.4|1995.2|1995.4|1995.2|1995|1994.8|1797
1636373050000|2021-11-08 12:04:10|1995.2|1995|1995.4|1995.2|1995.6|1995.4|1995.2|1995|3548
1636373060000|2021-11-08 12:04:20|1995.6|1995.4|1995.2|1995|1995.6|1995.4|1995.2|1995|818
1636373070000|2021-11-08 12:04:30|||||||||1039
1636373080000|2021-11-08 12:04:40|1995|1994.8|1995.2|1995|1995.4|1995|1995|1994.6|9679
1636373100000|2021-11-08 12:05:00|1995.4|1995.2|1995.8|1995.6|1996|1995.8|1995.4|1995.2|4483
1636373110000|2021-11-08 12:05:10|1996|1995.8|1996|1995.8|1996.2|1995.8|1996|1995.6|1348
1636373120000|2021-11-08 12:05:20|1996.2|1996|1996.2|1996|1996.4|1996.2|1996.2|1996|729
1636373140000|2021-11-08 12:05:40|||||||||4000
1636373160000|2021-11-08 12:06:00|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1290
1636373170000|2021-11-08 12:06:10|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.2|1996|1574
1636373180000|2021-11-08 12:06:20|1996.4|1996.4|1996.8|1996.6|1996.8|1996.6|1996.4|1996.4|1899
1636373190000|2021-11-08 12:06:30|1996.6|1996.4|1996.4|1996.2|1996.6|1996.4|1996.2|1996|512
1636373200000|2021-11-08 12:06:40|1996.2|1996|1996.6|1996.2|1996.8|1996.4|1996.2|1996|3536
1636373210000|2021-11-08 12:06:50|1996.4|1996|1996.2|1996|1996.6|1996|1996.2|1996|1125
1636373220000|2021-11-08 12:07:00|1996|1995.8|1995.8|1995.4|1996|1995.8|1995.6|1995.4|3687
1636373230000|2021-11-08 12:07:10|1995.6|1995.2|1995.2|1995|1995.6|1995.2|1995.2|1995|520
1636373240000|2021-11-08 12:07:20|1995.4|1995.2|1995.4|1995|1995.8|1995.6|1995.4|1995|1953
1636373250000|2021-11-08 12:07:30|1995.2|1995.2|1995.8|1995.4|1996.2|1995.8|1995.2|1995.2|10393
1636373260000|2021-11-08 12:07:40|1995.6|1995.6|1995.8|1995.4|1996|1995.6|1995.6|1995.4|1111
1636373270000|2021-11-08 12:07:50|1995.6|1995.2|1995.2|1995|1995.6|1995.2|1995.2|1995|1013
1636373280000|2021-11-08 12:08:00|1995.4|1995.2|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|5122
1636373290000|2021-11-08 12:08:10|1995.4|1995.2|1995.4|1995|1995.6|1995.2|1995|1994.6|5036
1636373300000|2021-11-08 12:08:20|1995.6|1995.2|1996.2|1995.8|1996.2|1995.8|1995.4|1995.2|3131
1636373310000|2021-11-08 12:08:30|1996|1995.6|1996|1995.8|1996.2|1995.8|1995.8|1995.6|602
1636373320000|2021-11-08 12:08:40|1995.8|1995.6|1996|1995.8|1996.2|1995.8|1995.8|1995.6|652
1636373330000|2021-11-08 12:08:50|1996.2|1996|1996.2|1996|1996.2|1996|1996.2|1996|500
1636373340000|2021-11-08 12:09:00|1996|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|0
1636373350000|2021-11-08 12:09:10|1996|1995.8|1995.8|1995.6|1996.2|1996|1995.8|1995.6|4095
1636373360000|2021-11-08 12:09:20|1996.2|1995.8|1995.8|1995.6|1996.6|1996.2|1995.8|1995.6|2796
1636373370000|2021-11-08 12:09:30|1995.6|1995.4|1995.4|1995.2|1995.6|1995.4|1995.4|1995.2|0
1636373380000|2021-11-08 12:09:40|1995.2|1995|1995.4|1995|1995.4|1995.2|1995.2|1995|800
1636373390000|2021-11-08 12:09:50|1995.6|1995.2|1995.6|1995.4|1995.6|1995.4|1995.6|1995.2|901
1636373400000|2021-11-08 12:10:00|1995.4|1995.2|1995.2|1995|1995.6|1995.4|1995.2|1995|657
1636373410000|2021-11-08 12:10:10|1995|1994.6|1995.2|1995|1995.2|1995|1994.8|1994.6|3526
1636373420000|2021-11-08 12:10:20|1995.4|1995.2|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|2009
1636373430000|2021-11-08 12:10:30|1995.8|1995.6|1995.6|1995.4|1996|1995.8|1995.6|1995.4|1140
1636373450000|2021-11-08 12:10:50|1995.8|1995.6|1995.6|1995.4|1996|1995.6|1995.6|1995.4|1138
1636373460000|2021-11-08 12:11:00|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|155
1636373470000|2021-11-08 12:11:10|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|0
1636373480000|2021-11-08 12:11:20|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|388
1636373490000|2021-11-08 12:11:30|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995|782
1636373500000|2021-11-08 12:11:40|1995.6|1995.4|1995.8|1995.6|1996|1995.8|1995.6|1995.4|2693
1636373530000|2021-11-08 12:12:10|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|740
1636373540000|2021-11-08 12:12:20|1996.2|1996|1996.4|1996.2|1996.6|1996.2|1996.2|1996|1721
1636373550000|2021-11-08 12:12:30|1996.2|1996|1995.6|1995.4|1996.2|1996|1995.6|1995.4|1534
1636373560000|2021-11-08 12:12:40|1995.8|1995.6|1995.4|1995.2|1995.8|1995.6|1995.2|1995|2769
1636373570000|2021-11-08 12:12:50|1995.6|1995.4|1995.4|1995.2|1995.8|1995.4|1995.4|1995.2|227
1636373580000|2021-11-08 12:13:00|1995.2|1995|1995.2|1995|1995.4|1995.2|1995.2|1995|1280
1636373590000|2021-11-08 12:13:10|1995|1994.8|1995.2|1995|1995.2|1995|1995|1994.8|1511
1636373600000|2021-11-08 12:13:20|1995|1994.8|1994.6|1994.4|1995|1994.8|1994.6|1994.4|0
1636373610000|2021-11-08 12:13:30|1994.4|1994.2|1994.4|1994.2|1994.6|1994.2|1994.4|1994|3800
1636373630000|2021-11-08 12:13:50|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|534
1636373640000|2021-11-08 12:14:00|1994.4|1994.2|1994.4|1994.2|1994.6|1994.4|1994.2|1994|1203
1636373650000|2021-11-08 12:14:10|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|500
1636373660000|2021-11-08 12:14:20|1994.4|1994.2|1994.8|1994.6|1995|1994.8|1994|1993.8|5656
1636373670000|2021-11-08 12:14:30|1995|1994.8|1994.2|1994|1995|1994.8|1994.2|1994|881
1636373680000|2021-11-08 12:14:40|1994|1993.8|1994|1993.8|1994.2|1994|1993.8|1993.6|3082
1636373690000|2021-11-08 12:14:50|1994.2|1994|1994|1993.8|1994.2|1994|1994|1993.8|104
1636373700000|2021-11-08 12:15:00|1994.2|1994|1993.4|1993.2|1994.2|1994|1993.4|1993|2466
1636373720000|2021-11-08 12:15:20|1993.6|1993.4|1993.6|1993.4|1994.2|1994|1993.6|1993.4|4512
1636373730000|2021-11-08 12:15:30|1993.4|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1993|104
1636373740000|2021-11-08 12:15:40|1993.4|1993.2|1993.6|1993.4|1993.8|1993.4|1993.4|1993.2|838
1636373750000|2021-11-08 12:15:50|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|626
1636373760000|2021-11-08 12:16:00|1994|1993.6|1994|1993.8|1994.2|1994|1994|1993.6|2312
1636373770000|2021-11-08 12:16:10|1993.8|1993.6|1993.6|1993.2|1993.8|1993.6|1993.4|1993.2|1001
1636373780000|2021-11-08 12:16:20|1993.4|1993.4|1993.4|1993.2|1993.4|1993.4|1993.4|1993.2|0
1636373790000|2021-11-08 12:16:30|1993.2|1993|1993|1992.8|1993.2|1993|1992.8|1992.6|2305
1636373800000|2021-11-08 12:16:40|1993.2|1993|1993.6|1993.2|1993.6|1993.2|1993.2|1993|3070
1636373810000|2021-11-08 12:16:50|1993.4|1993|1993|1992.8|1993.4|1993|1993|1992.8|0
1636373820000|2021-11-08 12:17:00|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.6|1992.4|3629
1636373830000|2021-11-08 12:17:10|1992.6|1992.4|1992.8|1992.4|1992.8|1992.6|1992.4|1992.2|349
1636373840000|2021-11-08 12:17:20|1992.6|1992.6|1992.8|1992.6|1992.8|1992.6|1992.6|1992.4|1101
1636373850000|2021-11-08 12:17:30|1992.6|1992.4|1992.2|1992|1992.8|1992.4|1992.2|1992|461
1636373860000|2021-11-08 12:17:40|1992.4|1992.2|1992.6|1992.4|1992.8|1992.4|1992.4|1992.2|1901
1636373870000|2021-11-08 12:17:50|1992.4|1992.2|1992.8|1992.4|1992.8|1992.6|1992.4|1992.2|4052
1636373880000|2021-11-08 12:18:00|1992.6|1992.6|1992.8|1992.6|1992.8|1992.6|1992.6|1992.4|0
1636373900000|2021-11-08 12:18:20|1993|1992.8|1993.4|1993|1993.4|1993.2|1993|1992.8|3771
1636373910000|2021-11-08 12:18:30|1993.6|1993.2|1993|1992.6|1993.8|1993.4|1993|1992.6|5740
1636373920000|2021-11-08 12:18:40|1993.2|1992.8|1993|1992.6|1993.2|1993|1992.6|1992.4|3818
1636373940000|2021-11-08 12:19:00|1993.2|1992.8|1993|1992.6|1993.4|1993.2|1992.8|1992.6|3528
1636373950000|2021-11-08 12:19:10|1992.8||1992.8||1993||1992.8||305
1636373960000|2021-11-08 12:19:20|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.6|1992.2|2576
1636373970000|2021-11-08 12:19:30|1992.6|1992.4|1992.6|1992.4|1992.8|1992.4|1992.4|1992.2|2398
1636373980000|2021-11-08 12:19:40|1992.8|1992.6|1992.2|1992|1992.8|1992.6|1992|1991.8|9359
1636373990000|2021-11-08 12:19:50||1991.8||1991.8||1991.8||1991.8|745
1636374000000|2021-11-08 12:20:00|1992|1992|1992.2|1992|1992.2|1992|1992|1992|0
1636374010000|2021-11-08 12:20:10|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.2|1992|4535
1636374020000|2021-11-08 12:20:20|1992.2|1992|1992.8|1992.6|1992.8|1992.6|1992.2|1992|5233
1636374030000|2021-11-08 12:20:30|1993|1992.4|1993|1992.8|1993|1992.8|1993|1992.4|1315
1636374040000|2021-11-08 12:20:40||1992.6||1992.6||1992.6||1992.6|0
1636374050000|2021-11-08 12:20:50|1992.8|1992.4|1992.2|1991.8|1992.8|1992.4|1992.2|1991.8|1031
1636374060000|2021-11-08 12:21:00|1992.4|1992|1992.2|1991.8|1992.4|1992|1992.2|1991.8|819
1636374070000|2021-11-08 12:21:10|1992|1991.6|1992|1991.8|1992.2|1992|1991.8|1991.6|941
1636374080000|2021-11-08 12:21:20|1992.2|1991.6|1992.4|1992|1992.4|1992.2|1992.2|1991.6|542
1636374090000|2021-11-08 12:21:30|1992.6|1992.2|1992|1991.8|1992.6|1992.4|1992|1991.8|1682
1636374100000|2021-11-08 12:21:40|1991.8|1991.6|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|196
1636374110000|2021-11-08 12:21:50|1992|1991.6|1992.4|1992|1992.4|1992.2|1992|1991.6|11140
1636374120000|2021-11-08 12:22:00|1992.6|1992.2|1992.6|1992.4|1992.6|1992.4|1992.6|1992|101
1636374140000|2021-11-08 12:22:20|1992.8|1992.6|1992.6|1992.2|1992.8|1992.6|1992.2|1992|1387
1636374150000|2021-11-08 12:22:30||1992.4||1992.2||1992.4||1992.2|0
1636374160000|2021-11-08 12:22:40|1992.4|1992.4|1992.4|1992|1992.8|1992.6|1992.2|1992|2901
1636374170000|2021-11-08 12:22:50|1992.2|1991.8|1992.2|1992|1992.2|1992|1992|1991.8|1564
1636374180000|2021-11-08 12:23:00|1992|1991.8|1992.2|1992|1992.2|1992|1992|1991.8|151
1636374200000|2021-11-08 12:23:20|1992|1991.8|1992|1991.8|1992.2|1992|1992|1991.8|2803
1636374210000|2021-11-08 12:23:30|1992.2|1992|1991.8|1991.6|1992.2|1992|1991.8|1991.6|1892
1636374220000|2021-11-08 12:23:40|1992|1991.8|1992.4|1992.2|1992.4|1992.2|1992|1991.8|4904
1636374230000|2021-11-08 12:23:50|1992.6||1992.4||1992.6||1992.4||0
1636374240000|2021-11-08 12:24:00|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|400
1636374250000|2021-11-08 12:24:10|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.4|1992.2|1675
1636374260000|2021-11-08 12:24:20|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|8
1636374270000|2021-11-08 12:24:30|1992.6||1992.8||1992.8||1992.6||0
1636374280000|2021-11-08 12:24:40|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.2|1992|1540
1636374290000|2021-11-08 12:24:50|1992.4|1992|1992.6|1992.4|1992.6|1992.4|1992.2|1992|587
1636374300000|2021-11-08 12:25:00|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.6|1992.4|296
1636374310000|2021-11-08 12:25:10|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|260
1636374320000|2021-11-08 12:25:20|1993|1992.8|1993.2|1993|1993.2|1993|1992.8|1992.8|755
1636374330000|2021-11-08 12:25:30|1993|1992.8|1993|1992.6|1993|1992.8|1992.2|1992|9188
1636374340000|2021-11-08 12:25:40|1992.8|1992.8|1990.8|1990.4|1993|1992.8|1989.8|1989.6|79242
1636374350000|2021-11-08 12:25:50|1990.6|1990.6|1989.6|1989|1990.8|1990.6|1989|1988.8|17509
1636374360000|2021-11-08 12:26:00|1989.4|1989.2|1985|1984.8|1989.4|1989.2|1984.8|1984.4|104186
1636374370000|2021-11-08 12:26:10|1985.2|1985|1984.2|1983.8|1986.2|1985.8|1983|1982.4|73630
1636374380000|2021-11-08 12:26:20|1984.4|1984|1984.2|1984|1984.6|1984.2|1983.2|1982.8|18912
1636374390000|2021-11-08 12:26:30|1984.4|1984.2|1986.8|1986.4|1986.8|1986.4|1984.4|1984.2|12320
1636374400000|2021-11-08 12:26:40|1986.6|1986.2|1987.4|1987.2|1987.6|1987.2|1986.2|1985.6|22458
1636374410000|2021-11-08 12:26:50|1987.6|1987.4|1988.2|1988|1988.6|1988.2|1987.4|1986.8|9087
1636374420000|2021-11-08 12:27:00|1988|1987.8|1989|1988.6|1989.2|1988.6|1988|1987.8|4718
1636374430000|2021-11-08 12:27:10|1989.2|1988.8|1990|1989.4|1990.2|1989.4|1989|1988.8|1594
1636374440000|2021-11-08 12:27:20|1989.8|1989.2|1989.4|1988.8|1990.4|1990|1989.2|1988.8|10255
1636374450000|2021-11-08 12:27:30|1989.6|1989|1989.4|1989.2|1989.8|1989.4|1989.4|1989|2161
1636374460000|2021-11-08 12:27:40|1989.2|1989|1989|1988.6|1989.8|1989.4|1989|1988.6|8014
1636374470000|2021-11-08 12:27:50|1988.8|1988.8|1988.6|1988.2|1989|1988.8|1988.4|1987.8|4169
1636374480000|2021-11-08 12:28:00|1988.8|1988.4|1989.6|1989.4|1989.8|1989.6|1988.8|1988.4|3429
1636374490000|2021-11-08 12:28:10|1989.4|1989.2|1989|1988.4|1989.4|1989.2|1989|1988.2|875
1636374500000|2021-11-08 12:28:20|1988.8|1988.2|1988.2|1987.8|1988.8|1988.2|1987.8|1987.4|2305
1636374510000|2021-11-08 12:28:30|1988|1987.6|1987.8|1987.4|1988|1987.6|1987.8|1987.4|0
1636374520000|2021-11-08 12:28:40|1988|1987.6|1988|1987.6|1988.2|1987.8|1988|1987.6|446
1636374530000|2021-11-08 12:28:50|1987.8|1987.4|1988.6|1988.2|1989|1988.6|1987.6|1987.4|1192
1636374540000|2021-11-08 12:29:00|1988.8|1988.4|1989|1988.8|1989.2|1988.8|1988.8|1988.4|200
1636374550000|2021-11-08 12:29:10|1989.2|1988.6|1989.2|1988.8|1989.4|1989|1989.2|1988.4|1532
1636374560000|2021-11-08 12:29:20|1989|1988.6|1989.2|1989|1989.2|1989|1989|1988.6|500
1636374570000|2021-11-08 12:29:30|1989|1988.8|1989|1988.8|1989.6|1989.4|1989|1988.6|3118
1636374580000|2021-11-08 12:29:40|1988.8|1988.6|1988.8|1988.4|1989|1988.6|1988.6|1988.2|1758
1636374590000|2021-11-08 12:29:50|1988.6|1988.2|1989.2|1988.6|1989.2|1988.6|1988.6|1988.2|762
1636374600000|2021-11-08 12:30:00|1989|1988.8|1989|1988.8|1989.2|1989|1989|1988.6|0
1636374610000|2021-11-08 12:30:10|1988.8|1988.6|1989.2|1988.8|1989.4|1989.2|1988.8|1988.6|1205
1636374620000|2021-11-08 12:30:20|1989|1988.6|1989.2|1988.8|1989.2|1989|1989|1988.6|0
1636374630000|2021-11-08 12:30:30|1989|1989.2|1989.4|1988.8|1989.6|1989.4|1989|1988.8|886
1636374640000|2021-11-08 12:30:40||1989||1988.8||1989||1988.8|0
1636374650000|2021-11-08 12:30:50|1989.6|1989|1989.4|1989|1989.8|1989.4|1989.4|1988.8|845
1636374660000|2021-11-08 12:31:00|1989.2|1988.8|1988|1987.8|1989.2|1988.8|1988|1987.6|1732
1636374670000|2021-11-08 12:31:10|1988.2|1987.6|1988|1987.8|1988.2|1987.8|1988|1987.6|897
1636374680000|2021-11-08 12:31:20|1988.2|1987.6|1988|1987.6|1988.2|1987.8|1988|1987.6|530
1636374690000|2021-11-08 12:31:30|1987.8|1987.8|1987.2|1986.8|1987.8|1987.8|1987.2|1986.8|681
1636374700000|2021-11-08 12:31:40|1987|1986.6|1986.8|1986.6|1987|1986.6|1986.8|1986.4|498
1636374710000|2021-11-08 12:31:50|1986.6|1986.4|1986.4|1986|1986.6|1986.4|1986|1985.6|6146
1636374720000|2021-11-08 12:32:00|1986.2|1985.8|1986|1985.6|1986.2|1985.8|1985.6|1985.4|5600
1636374730000|2021-11-08 12:32:10|1985.8|1985.4|1986.2|1986|1986.4|1986|1985.8|1985.2|5444
1636374740000|2021-11-08 12:32:20|1986|1985.8|1985.4|1985.2|1986|1985.8|1985.4|1985.2|8764
1636374750000|2021-11-08 12:32:30|1985.6|1985|1985.4|1985|1985.6|1985.2|1985.4|1985|11929
1636374760000|2021-11-08 12:32:40|1985.6|1985.2|1985.6|1985.4|1985.8|1985.4|1985.6|1985.2|3409
1636374770000|2021-11-08 12:32:50|1985.8||1985.8||1985.8||1985.8||471
1636374780000|2021-11-08 12:33:00|1986|1985.6|1986.8|1986.4|1987|1986.6|1986|1985.6|8347
1636374790000|2021-11-08 12:33:10|1986.6|1986.2|1986.2|1985.8|1986.6|1986.2|1986.2|1985.6|2314
1636374800000|2021-11-08 12:33:20|1986|1985.6|1986.2|1985.6|1986.2|1985.6|1985.8|1985.4|0
1636374810000|2021-11-08 12:33:30|1986|1985.4|1985.2|1985|1986|1985.4|1985.2|1985|769
1636374820000|2021-11-08 12:33:40|1985.4|1985.2|1985.8|1985.4|1986|1985.8|1985.2|1985|1736
1636374830000|2021-11-08 12:33:50|1985.6|1985.2|1986|1985.4|1986|1985.8|1985.6|1985.2|311
1636374840000|2021-11-08 12:34:00|1985.8|1985.2|1985.6|1985.2|1985.8|1985.2|1985.6|1985|0
1636374850000|2021-11-08 12:34:10|1985.4|1985|1985.8|1985.4|1985.8|1985.4|1985.2|1985|0
1636374860000|2021-11-08 12:34:20|1986|1985.6|1986.2|1985.6|1986.2|1986|1986|1985.4|3412
1636374870000|2021-11-08 12:34:30|1986.4|1985.8|1986.2|1985.8|1986.4|1985.8|1986.2|1985.8|1000
1636374880000|2021-11-08 12:34:40|1986.4|1986|1986.4|1986|1986.4|1986|1986.4|1986|0
1636374890000|2021-11-08 12:34:50|1986.6|1986.2|1986.4|1986.2|1986.6|1986.2|1986.4|1986.2|4000
1636374900000|2021-11-08 12:35:00|1986.2|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1986|1592
1636374910000|2021-11-08 12:35:10|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.8|1986.4|1918
1636374920000|2021-11-08 12:35:20|1986.8|1986.4|1987|1986.8|1987|1986.8|1986.6|1986.2|1935
1636374930000|2021-11-08 12:35:30|1986.8|1986.6|1987.2|1986.8|1987.6|1987.2|1986.8|1986.4|4430
1636374940000|2021-11-08 12:35:40|1987.4|1987|1987.4|1987.2|1988|1987.4|1987.4|1987|399
1636374950000|2021-11-08 12:35:50|1987.6||1987.6||1987.8||1987.6||265
1636374960000|2021-11-08 12:36:00|1987.8|1987.4|1988|1987.6|1988.2|1987.6|1987.8|1987.4|569
1636374970000|2021-11-08 12:36:10|1987.8|1987.4|1988|1987.4|1988|1987.4|1987.6|1987.2|546
1636374980000|2021-11-08 12:36:20|1987.8|1987.2|1987.4|1987|1987.8|1987.2|1987.2|1986.8|2445
1636374990000|2021-11-08 12:36:30|1987.2|1987.2|1987.4|1987|1987.4|1987.2|1987.2|1987|618
1636375000000|2021-11-08 12:36:40|1987.2|1987.2|1987.6|1987.2|1987.8|1987.4|1987.2|1987.2|2243
1636375010000|2021-11-08 12:36:50|1987.4|1987.4|1988|1987.6|1988|1987.6|1987.4|1987.4|353
1636375020000|2021-11-08 12:37:00|1987.8|1987.8|1988|1987.4|1988|1987.8|1987.6|1987.2|2002
1636375030000|2021-11-08 12:37:10|1988.2|1987.6|1988.2|1987.6|1988.2|1988|1988.2|1987.4|697
1636375040000|2021-11-08 12:37:20|1988.4|1987.8|1989|1988.6|1989|1988.6|1988.4|1987.8|1771
1636375060000|2021-11-08 12:37:40||1988.8||1988.6||1988.8||1988.6|6266
1636375070000|2021-11-08 12:37:50|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.8|1988.2|283
1636375080000|2021-11-08 12:38:00||1988.4||1988.4||1988.4||1988.4|0
1636375090000|2021-11-08 12:38:10|1988.8|1988.2|1988.6|1988.2|1988.8|1988.2|1988.4|1988|6113
1636375100000|2021-11-08 12:38:20|1988.4|1988|1989.4|1989|1989.4|1989.2|1988.2|1988|6654
1636375110000|2021-11-08 12:38:30|1989.2|1988.8|1989|1988.8|1989.2|1989|1988.8|1988.6|4586
1636375120000|2021-11-08 12:38:40|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|1263
1636375130000|2021-11-08 12:38:50|1989.2||1989.2||1989.2||1989.2||0
1636375140000|2021-11-08 12:39:00|1989.4|1989|1990.4|1990|1990.4|1990|1989.4|1989|1546
1636375150000|2021-11-08 12:39:10|1990.2|1989.8|1990|1989.4|1990.2|1989.8|1990|1989.4|101
1636375160000|2021-11-08 12:39:20|1989.8|1989.6|1989.8|1989.4|1989.8|1989.8|1989.8|1989.4|0
1636375170000|2021-11-08 12:39:30|1990|1989.6|1990|1989.8|1990|1989.8|1990|1989.6|5518
1636375180000|2021-11-08 12:39:40|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|306
1636375190000|2021-11-08 12:39:50|1990.4|1990.2|1990.4|1990.2|1990.4|1990.2|1990.4|1990.2|284
1636375200000|2021-11-08 12:40:00|1990.6|1990.4|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|12179
1636375210000|2021-11-08 12:40:10|1990.8|1990.4|1990.6|1990.4|1991|1990.8|1990.6|1990.4|2140
1636375220000|2021-11-08 12:40:20|1990.8|1990.6|1991.4|1991|1991.6|1991|1990.8|1990.6|2139
1636375230000|2021-11-08 12:40:30|1991.6||1991.4||1991.6||1991.2||287
1636375240000|2021-11-08 12:40:40|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|399
1636375250000|2021-11-08 12:40:50|1991.4|1991|1991.8|1991.4|1992|1991.4|1991.4|1990.8|3010
1636375260000|2021-11-08 12:41:00|1991.6|1991.2|1991.2|1990.8|1991.6|1991.2|1990.6|1990.2|5807
1636375270000|2021-11-08 12:41:10|1991|1990.6|1991|1990.6|1991.2|1990.8|1990.8|1990.4|188
1636375280000|2021-11-08 12:41:20|1991.2|1990.8|1991.2|1990.6|1991.2|1990.8|1991.2|1990.6|0
1636375290000|2021-11-08 12:41:30|1991|1990.4|1990.6|1990.2|1991|1990.4|1990.6|1990.2|315
1636375300000|2021-11-08 12:41:40|1991|1990.4|1991.2|1990.8|1991.2|1991|1990.8|1990.4|14129
1636375310000|2021-11-08 12:41:50|1991|1990.6|1990.8|1990.4|1991|1990.8|1990.8|1990.4|202
1636375320000|2021-11-08 12:42:00|1991|1990.6|1991.2|1990.6|1991.2|1990.6|1990.8|1990.6|391
1636375330000|2021-11-08 12:42:10||1990.8||1991||1991||1990.8|668
1636375340000|2021-11-08 12:42:20||1990.8||1991||1991||1990.8|10
1636375350000|2021-11-08 12:42:30|1991.4|1991.2|1991.4|1991|1991.6|1991.4|1991.2|1991|749
1636375360000|2021-11-08 12:42:40|1991.6|1990.8|1990.8|1990.6|1991.6|1990.8|1990.8|1990.6|312
1636375370000|2021-11-08 12:42:50|1991.2|1990.8|1991.4|1991|1991.4|1991|1990.8|1990.4|23893
1636375380000|2021-11-08 12:43:00|||||||||32
1636375390000|2021-11-08 12:43:10|1991.6|1991.2|1992.2|1991.6|1992.2|1991.6|1991.6|1991.2|8637
1636375400000|2021-11-08 12:43:20|1992||1992.2||1992.2||1992||0
1636375410000|2021-11-08 12:43:30|1992.4|1991.8|1992.8|1992.4|1993|1992.6|1992.2|1991.8|6458
1636375420000|2021-11-08 12:43:40|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.6|1992.2|2339
1636375430000|2021-11-08 12:43:50|1992.8|1992.4|1992.6|1992.4|1993|1992.6|1992.6|1992.4|1532
1636375440000|2021-11-08 12:44:00|1992.8|1992.6|1993|1992.6|1993|1992.6|1992.8|1992.4|348
1636375450000|2021-11-08 12:44:10|1992.8|1992.4|1993|1992.6|1993.4|1993|1992.8|1992.4|1170
1636375460000|2021-11-08 12:44:20|1992.8|1992.4|1993.6|1993|1993.6|1993|1992.2|1992|3898
1636375470000|2021-11-08 12:44:30|1993.4|1993.2|1993.6|1993|1993.6|1993.4|1993.2|1992.6|3800
1636375480000|2021-11-08 12:44:40|1993.4|1992.8|1993.6|1993|1993.6|1993|1993.2|1992.8|436
1636375490000|2021-11-08 12:44:50|1993.4|1992.8|1993.4|1993|1993.6|1993|1993|1992.6|2483
1636375500000|2021-11-08 12:45:00|1993.2|1992.8|1993.4|1993|1993.4|1993|1993.2|1992.8|543
1636375510000|2021-11-08 12:45:10|1993.6|1993.2|1993.4|1992.8|1993.6|1993.2|1993.4|1992.8|2509
1636375520000|2021-11-08 12:45:20|1993.6|1993|1993.8|1993.4|1993.8|1993.6|1993.6|1993|7834
1636375530000|2021-11-08 12:45:30|1994|1993.6|1994.4|1994|1994.4|1994|1993.8|1993.6|6305
1636375540000|2021-11-08 12:45:40|1994.6|1994.2|1994.4|1993.8|1994.8|1994.2|1994.4|1993.8|3988
1636375550000|2021-11-08 12:45:50|1994.2|1994|1993.4|1993.2|1994.2|1994|1993.4|1993|343
1636375560000|2021-11-08 12:46:00|1993.6|1993.4|1993.6|1993|1993.6|1993.4|1993.4|1993|101
1636375570000|2021-11-08 12:46:10|1993.4|1992.8|1993.4|1993|1993.4|1993|1993.4|1992.8|339
1636375580000|2021-11-08 12:46:20|1993.2|1992.8|1993|1992.6|1993.2|1992.8|1993|1992.4|1488
1636375590000|2021-11-08 12:46:30||1992.8||1992.6||1992.8||1992.4|0
1636375600000|2021-11-08 12:46:40|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|352
1636375610000|2021-11-08 12:46:50||1992.6||1992.6||1992.6||1992.6|338
1636375620000|2021-11-08 12:47:00|1993|1992.8|1993.2|1992.8|1993.2|1992.8|1993|1992.8|101
1636375630000|2021-11-08 12:47:10|1993|1993|1994.2|1993.6|1994.4|1994|1993|1992.8|5925
1636375640000|2021-11-08 12:47:20|1994.4|1993.8|1994.2|1993.8|1994.6|1994.2|1994.2|1993.8|2017
1636375650000|2021-11-08 12:47:30|1994|1993.6|1993.8|1993.4|1994|1993.6|1993.4|1993|1644
1636375660000|2021-11-08 12:47:40|1994|1993.6|1993.8|1993.6|1994|1993.8|1993.8|1993.4|3784
1636375670000|2021-11-08 12:47:50||1993.4||1993.4||1993.4||1993.2|20
1636375680000|2021-11-08 12:48:00|1993.6|1993.2|1993.2|1992.8|1993.6|1993.4|1993.2|1992.8|877
1636375690000|2021-11-08 12:48:10||1993||1992.8||1993||1992.8|0
1636375700000|2021-11-08 12:48:20|1993.6|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.4|2285
1636375710000|2021-11-08 12:48:30|1993.6|1993.2|1993|1992.8|1993.6|1993.2|1993|1992.6|3636
1636375720000|2021-11-08 12:48:40|1993.2|1993|1993.4|1993.2|1993.4|1993.2|1993.2|1993|641
1636375730000|2021-11-08 12:48:50|1993|1992.8|1993.8|1993.4|1993.8|1993.4|1993|1992.8|2374
1636375740000|2021-11-08 12:49:00|1993.6|1993.2|1993.6|1993.2|1993.6|1993.4|1993.6|1993|12
1636375750000|2021-11-08 12:49:10|1993.8|1993.4|1993.2|1992.8|1993.8|1993.6|1993.2|1992.8|508
1636375760000|2021-11-08 12:49:20|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.2|1993|0
1636375770000|2021-11-08 12:49:30||1993.2||1993.2||1993.2||1993.2|0
1636375780000|2021-11-08 12:49:40|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.6|1993.2|990
1636375790000|2021-11-08 12:49:50|1993.4|1993|1993.4|1992.8|1993.4|1993|1993.4|1992.8|102
1636375800000|2021-11-08 12:50:00||1993||1993.2||1993.2||1992.8|0
1636375810000|2021-11-08 12:50:10|1993.6|1993|1993.6|1993.2|1993.6|1993.4|1993.6|1993|734
1636375820000|2021-11-08 12:50:20||1993||1993.2||1993.2||1993|0
1636375830000|2021-11-08 12:50:30|1993.4|1993|1993.4|1993|1993.4|1993|1993.4|1993|0
1636375850000|2021-11-08 12:50:50|1993.2|1992.8|1993.2|1992.8|1993.2|1992.8|1993.2|1992.8|101
1636375860000|2021-11-08 12:51:00|1993|1993|1992.8|1992.4|1993|1993|1992.8|1992.4|3333
1636375870000|2021-11-08 12:51:10|1993|1992.6|1993|1992.6|1993|1992.6|1993|1992.4|1336
1636375880000|2021-11-08 12:51:20|1993.2|1992.8|1993.4|1993|1993.4|1993|1993.2|1992.8|1490
1636375890000|2021-11-08 12:51:30|1993.6|1993.2|1993.6|1993.4|1993.6|1993.4|1993.6|1993.2|331
1636375900000|2021-11-08 12:51:40|1993.8|1993.6|1993.2|1992.8|1994.2|1993.8|1993.2|1992.8|6511
1636375910000|2021-11-08 12:51:50|1993.4|1993|1993.4|1993.2|1993.6|1993.2|1993.4|1993|1694
1636375920000|2021-11-08 12:52:00|1993.2|1993|1993.6|1993|1993.6|1993.2|1993.2|1992.8|992
1636375930000|2021-11-08 12:52:10|1993.8|1993.2|1994.2|1993.8|1994.2|1993.8|1993.8|1993.2|1775
1636375940000|2021-11-08 12:52:20|||||||||100
1636375950000|2021-11-08 12:52:30|1994|1993.6|1994.6|1994|1994.6|1994.2|1994|1993.4|6040
1636375960000|2021-11-08 12:52:40||1994.2||1994||1994.2||1994|0
1636375970000|2021-11-08 12:52:50|1994.4|1994.2|1994.2|1993.6|1994.4|1994.2|1994.2|1993.4|1203
1636375980000|2021-11-08 12:53:00|1994|1993.8|1994|1993.6|1994|1994|1994|1993.6|237
1636375990000|2021-11-08 12:53:10||1993.8||1993.8||1993.8||1993.8|0
1636376000000|2021-11-08 12:53:20|1993.8|1993.6|1994|1993.8|1994.2|1993.8|1993.6|1993.4|2842
1636376010000|2021-11-08 12:53:30|1994.2|1994|1994.2|1993.8|1994.6|1994.2|1994.2|1993.8|1441
1636376030000|2021-11-08 12:53:50|1994|1993.6|1993.8|1993.4|1994.2|1993.8|1993.8|1993.2|356
1636376040000|2021-11-08 12:54:00|1993.6|1993.2|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|0
1636376050000|2021-11-08 12:54:10||1993||1993||1993||1993|612
1636376060000|2021-11-08 12:54:20|1993.2|1992.8|1992.8|1992.2|1993.2|1992.8|1992.4|1992.2|5941
1636376070000|2021-11-08 12:54:30|1992.6|1992|1992.4|1992.2|1992.6|1992.2|1992.4|1991.8|2659
1636376080000|2021-11-08 12:54:40|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|72
1636376090000|2021-11-08 12:54:50||1992.2||1992.2||1992.2||1992.2|105
1636376100000|2021-11-08 12:55:00||1992.4||1992.2||1992.4||1992.2|629
1636376110000|2021-11-08 12:55:10|1992.8|1992.4|1993|1992.6|1993|1992.8|1992.8|1992.4|2906
1636376120000|2021-11-08 12:55:20|1992.8|1992.4|1992.2|1991.8|1992.8|1992.4|1992.2|1991.8|325
1636376130000|2021-11-08 12:55:30|1992||1992.2||1992.2||1992||0
1636376140000|2021-11-08 12:55:40||1992||1991.8||1992||1991.8|0
1636376150000|2021-11-08 12:55:50|1992|1992|1992|1991.8|1992|1992|1992|1991.8|101
1636376160000|2021-11-08 12:56:00|1991.8|1991.6|1991.6|1991|1991.8|1991.6|1991.4|1991|2266
1636376170000|2021-11-08 12:56:10|1991.4|1991.2|1991.4|1991|1991.4|1991.2|1991.2|1991|500
1636376180000|2021-11-08 12:56:20|1991.2|1990.8|1991|1990.8|1991.2|1991|1991|1990.8|7077
1636376200000|2021-11-08 12:56:40|1991.2|1991|1991.2|1991|1991.2|1991|1991.2|1991|1441
1636376210000|2021-11-08 12:56:50|1991|1990.8|1990.8|1990.6|1991|1990.8|1990.8|1990.6|1227
1636376220000|2021-11-08 12:57:00|1990.6|1990.4|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|590
1636376230000|2021-11-08 12:57:10|1990.4|1990.4|1991|1990.8|1991|1990.8|1990.4|1990.2|4032
1636376240000|2021-11-08 12:57:20|1991.2|1990.6|1990.4|1990.2|1991.2|1990.6|1990.4|1990.2|0
1636376250000|2021-11-08 12:57:30|1990.2|1990|1990.6|1990.2|1990.6|1990.4|1990.2|1990|4388
1636376260000|2021-11-08 12:57:40|1990.4|1990|1990|1989.8|1990.4|1990|1989.8|1989.6|2372
1636376270000|2021-11-08 12:57:50|1990.2|1989.6|1990.2|1990|1990.2|1990|1990.2|1989.6|2492
1636376280000|2021-11-08 12:58:00|1990|1989.8|1990|1989.8|1990.2|1989.8|1989.8|1989.6|2850
1636376290000|2021-11-08 12:58:10|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|1470
1636376300000|2021-11-08 12:58:20|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|101
1636376310000|2021-11-08 12:58:30|1990.2|1990|1990.2|1989.8|1990.2|1990|1990|1989.8|602
1636376320000|2021-11-08 12:58:40|1990||1990||1990||1990||470
1636376330000|2021-11-08 12:58:50|1989.8|1989.6|1989.8|1989.6|1990|1989.6|1989.8|1989.6|1194
1636376340000|2021-11-08 12:59:00|1990|1989.8|1990.2|1989.8|1990.2|1990|1990|1989.8|2184
1636376350000|2021-11-08 12:59:10|1990|1990|1990.2|1990|1990.6|1990.2|1990|1989.8|4363
1636376360000|2021-11-08 12:59:20|1990|1989.8|1990|1989.6|1990|1989.8|1989.6|1989.4|2573
1636376370000|2021-11-08 12:59:30|1989.8|1989.8|1990|1989.6|1990|1989.8|1989.6|1989.4|403
1636376380000|2021-11-08 12:59:40|1989.8||1989.8||1989.8||1989.8||0
1636376390000|2021-11-08 12:59:50|1989.6|1989.4|1990|1989.8|1990|1989.8|1989.6|1989.4|987
1636376400000|2021-11-08 13:00:00|1990.2|1990|1990.2|1989.8|1990.2|1990|1990.2|1989.8|1958
1636376420000|2021-11-08 13:00:20|1990|1990|1990|1989.4|1990|1990|1990|1989.4|4413
1636376430000|2021-11-08 13:00:30|1989.6|1989.6|1989.8|1989.4|1990|1989.8|1989.6|1989.2|10253
1636376440000|2021-11-08 13:00:40|1990|1989.6|1990.2|1989.8|1990.2|1990|1990|1989.6|1954
1636376450000|2021-11-08 13:00:50|1990|1989.6|1990.4|1990.2|1990.4|1990.2|1990|1989.6|4726
1636376460000|2021-11-08 13:01:00|1990.6|1990|1990.2|1989.8|1990.6|1990|1989.8|1989.6|7208
1636376470000|2021-11-08 13:01:10|1990|1989.6|1990.2|1990|1990.2|1990|1989.8|1989.4|2542
1636376480000|2021-11-08 13:01:20|1990.4|1990.2|1990.8|1990.6|1990.8|1990.6|1990.4|1990.2|3316
1636376490000|2021-11-08 13:01:30|1990.6|1990.4|1990.8|1990.6|1990.8|1990.6|1990.6|1990.2|554
1636376500000|2021-11-08 13:01:40|1990.6|1990.4|1990.4|1990|1990.6|1990.4|1990.2|1990|224
1636376510000|2021-11-08 13:01:50|1990.6|1990.2|1990.6|1990.2|1990.6|1990.2|1990.4|1990.2|3099
1636376520000|2021-11-08 13:02:00|1990.4|1990.4|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|3108
1636376530000|2021-11-08 13:02:10|1990.8|1990.4|1990.6|1990|1991|1990.8|1990.2|1989.8|6882
1636376540000|2021-11-08 13:02:20|1990.4|1990.2|1990.4|1990.2|1990.6|1990.4|1990.2|1989.8|5734
1636376550000|2021-11-08 13:02:30|1990.6|1990.4|1990.8|1990.4|1990.8|1990.4|1990.6|1990.2|1115
1636376560000|2021-11-08 13:02:40|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.4|1990|2602
1636376570000|2021-11-08 13:02:50|1990.8|1990.2|1991.2|1991|1991.2|1991|1990.8|1990.2|5939
1636376580000|2021-11-08 13:03:00|1991.4|1991.2|1991.2|1990.8|1991.4|1991.2|1991.2|1990.8|702
1636376590000|2021-11-08 13:03:10|1991|1991|1990.8|1990.4|1991|1991|1990.6|1990.4|270
1636376600000|2021-11-08 13:03:20|||||||||102
1636376610000|2021-11-08 13:03:30|1990.6|1990.2|1990.8|1990.6|1990.8|1990.6|1990.2|1990|4546
1636376620000|2021-11-08 13:03:40|1990.6|1990.4|1991.2|1990.8|1991.2|1990.8|1990.6|1990.4|6155
1636376630000|2021-11-08 13:03:50||1991||1991||1991||1991|206
1636376640000|2021-11-08 13:04:00|1991.4|1991.2|1992.2|1991.8|1992.2|1992|1991.4|1991.2|2106
1636376650000|2021-11-08 13:04:10|1992|1991.6|1992.2|1991.8|1992.4|1992.2|1991.8|1991.6|3433
1636376660000|2021-11-08 13:04:20||1992||1991.8||1992||1991.8|0
1636376670000|2021-11-08 13:04:30|1991.8|1992|1991.4|1991.2|1991.8|1992|1991.4|1991.2|1455
1636376680000|2021-11-08 13:04:40|1991.2|1991|1991.2|1991|1991.2|1991|1991|1990.6|5985
1636376690000|2021-11-08 13:04:50|1991|1990.8|1991|1990.8|1991|1990.8|1991|1990.8|0
1636376700000|2021-11-08 13:05:00|1990.8|1990.6|1991|1990.6|1991|1990.8|1990.8|1990.4|7813
1636376710000|2021-11-08 13:05:10||1990.8||1990.6||1990.8||1990.6|0
1636376720000|2021-11-08 13:05:20|1990.8|1990.4|1990.8|1990.4|1991|1990.6|1990.6|1990.4|1565
1636376730000|2021-11-08 13:05:30|1991|1990.6|1991.2|1990.8|1991.2|1991|1991|1990.6|7028
1636376740000|2021-11-08 13:05:40|1991.4|1991|1991.4|1991.2|1991.4|1991.2|1991.2|1990.8|5400
1636376750000|2021-11-08 13:05:50|1991.6|1991.4|1992|1991.6|1992|1991.6|1991.6|1991.4|1119
1636376760000|2021-11-08 13:06:00|1992.2|1991.8|1992.4|1992.2|1992.8|1992.4|1992.2|1991.8|3114
1636376770000|2021-11-08 13:06:10||1992||1992.2||1992.2||1992|365
1636376780000|2021-11-08 13:06:20|1992.2|1992|1992.2|1991.8|1992.2|1992|1992.2|1991.8|2456
1636376800000|2021-11-08 13:06:40|1992|1991.6|1991.6|1991.4|1992|1991.6|1991.4|1991.2|3553
1636376810000|2021-11-08 13:06:50|1991.4|1991.2|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|3278
1636376820000|2021-11-08 13:07:00|1991.4|1991|1992|1991.8|1992|1991.8|1991.4|1991|3266
1636376830000|2021-11-08 13:07:10|1991.8|1991.6|1991.6|1991.4|1991.8|1991.6|1991.2|1991|11615
1636376840000|2021-11-08 13:07:20|1991.4|1991.2|1991.8|1991.4|1991.8|1991.4|1991.4|1991.2|416
1636376850000|2021-11-08 13:07:30|1991.6|1991.6|1991.6|1991.2|1991.6|1991.6|1991.6|1991.2|0
1636376860000|2021-11-08 13:07:40|1991.4|1991|1991.6|1991.2|1991.6|1991.4|1991.2|1991|4521
1636376870000|2021-11-08 13:07:50|1991.4|1991|1991.6|1991.4|1991.6|1991.4|1991.4|1991|2361
1636376880000|2021-11-08 13:08:00|1991.4|1991.2|1991.6|1991|1991.6|1991.2|1991.2|1991|1458
1636376890000|2021-11-08 13:08:10|1991.4|1990.8|1990.8|1990.4|1991.4|1990.8|1990.6|1990.4|4676
1636376900000|2021-11-08 13:08:20|1991|1990.6|1991|1990.6|1991|1990.6|1991|1990.6|200
1636376910000|2021-11-08 13:08:30|1990.8|1990.4|1990|1989.6|1990.8|1990.4|1989.8|1989.4|1595
1636376920000|2021-11-08 13:08:40|1989.8|1989.4|1989.4|1989|1989.8|1989.4|1988.6|1988.2|79898
1636376930000|2021-11-08 13:08:50|1989.6|1989.2|1989.2|1988.8|1989.6|1989.4|1989.2|1988.8|4367
1636376940000|2021-11-08 13:09:00||1989||1989||1989||1989|0
1636376950000|2021-11-08 13:09:10|1989.4||1989.4||1989.4||1989.4||0
1636376960000|2021-11-08 13:09:20|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1988.8|1000
1636376970000|2021-11-08 13:09:30||1989||1989||1989||1989|0
1636376980000|2021-11-08 13:09:40|1989.2|1988.8|1989.4|1989|1989.4|1989.2|1989.2|1988.8|111
1636376990000|2021-11-08 13:09:50|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.6|1989.2|1804
1636377000000|2021-11-08 13:10:00|1989.8|1989.6|1989.8|1989.6|1990|1989.6|1989.6|1989.6|4491
1636377010000|2021-11-08 13:10:10|1989.6|1989.4|1990.2|1989.8|1990.2|1990|1989.6|1989.2|3216
1636377020000|2021-11-08 13:10:20|1990|1989.6|1990|1989.4|1990|1989.6|1990|1989.4|2716
1636377030000|2021-11-08 13:10:30|1990.2|1989.6|1990.4|1990|1990.4|1990.2|1990|1989.6|4126
1636377040000|2021-11-08 13:10:40||1989.8||1990||1990||1989.8|0
1636377060000|2021-11-08 13:11:00|1990.2|1989.8|1990|1989.6|1990.2|1989.8|1989.8|1989.6|4492
1636377070000|2021-11-08 13:11:10||1989.4||1989.6||1989.6||1989.4|0
1636377080000|2021-11-08 13:11:20||1989.4||1989.4||1989.6||1989.4|0
1636377100000|2021-11-08 13:11:40|1989.8|1989.2|1989.6|1989.2|1989.8|1989.2|1989.6|1989|2925
1636377110000|2021-11-08 13:11:50|1989.8|1989|1990|1989.6|1990|1989.8|1989.8|1989|1236
1636377120000|2021-11-08 13:12:00|1989.8|1989.4|1990.8|1990.2|1990.8|1990.2|1989.6|1989.2|1712
1636377130000|2021-11-08 13:12:10|1991|1990.4|1991|1990.6|1991|1990.6|1991|1990.4|10
1636377140000|2021-11-08 13:12:20|1991.2|1990.8|1990.8|1990.2|1991.6|1991|1990.6|1990.2|9626
1636377150000|2021-11-08 13:12:30|1990.6|1990|1990.6|1990|1990.6|1990|1990.2|1989.8|0
1636377160000|2021-11-08 13:12:40|1990.4|1989.8|1990.2|1989.8|1990.4|1989.8|1990.2|1989.6|0
1636377180000|2021-11-08 13:13:00|1990|1989.6|1990|1989.8|1990|1989.8|1990|1989.6|738
1636377190000|2021-11-08 13:13:10|1990.2|1990|1990.4|1990|1990.4|1990.2|1990.2|1990|104
1636377200000|2021-11-08 13:13:20|1990.2|1989.8|1990|1989.8|1990.4|1990|1990|1989.8|5374
1636377210000|2021-11-08 13:13:30|1989.8|1989.6|1989.6|1989.2|1989.8|1989.6|1989.6|1989.2|658
1636377220000|2021-11-08 13:13:40|1989.8|1989.4|1990|1989.8|1990|1989.8|1989.8|1989.4|2099
1636377230000|2021-11-08 13:13:50|1989.8|1989.6|1989.8|1989.4|1989.8|1989.6|1989.8|1989.4|1005
1636377240000|2021-11-08 13:14:00|1990|1989.6|1989.8|1989.6|1990|1989.8|1989.8|1989.6|1918
1636377250000|2021-11-08 13:14:10|1989.6|1989.4|1990|1989.8|1990|1989.8|1989.6|1989.2|1870
1636377260000|2021-11-08 13:14:20|1990.2|1990|1990.4|1990|1990.8|1990.6|1990|1989.8|9695
1636377270000|2021-11-08 13:14:30|1990.2|1989.8|1990.2|1989.6|1990.2|1989.8|1989.8|1989.6|944
1636377290000|2021-11-08 13:14:50|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|0
1636377300000|2021-11-08 13:15:00|1989.8|1989.6|1990|1989.6|1990|1989.6|1989.8|1989.6|1635
1636377310000|2021-11-08 13:15:10|1990.2|1989.8|1990.4|1990|1990.6|1990.4|1990|1989.8|8356
1636377320000|2021-11-08 13:15:20|1990.6|1990.2|1990.6|1990.2|1990.6|1990.4|1990.6|1990.2|1564
1636377330000|2021-11-08 13:15:30|1990.4|1990|1990.2|1989.8|1990.4|1990|1990.2|1989.8|789
1636377360000|2021-11-08 13:16:00|1990|1989.6|1989.8|1989.4|1990|1989.6|1989.8|1989.4|101
1636377370000|2021-11-08 13:16:10|1989.6|1989.2|1989.4|1989.2|1989.6|1989.2|1989.4|1989.2|289
1636377380000|2021-11-08 13:16:20|1989.2|1989|1988.6|1988.2|1989.2|1989|1988.6|1988.2|5441
1636377390000|2021-11-08 13:16:30|1988.4|1988|1988|1987.6|1988.4|1988|1988|1987.6|1400
1636377400000|2021-11-08 13:16:40|1987.8||1987.8||1987.8||1987.8||0
1636377410000|2021-11-08 13:16:50|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|475
1636377420000|2021-11-08 13:17:00||1987.4||1987.6||1987.6||1987.4|0
1636377430000|2021-11-08 13:17:10|1988|1987.8|1988.4|1988|1988.4|1988.2|1988|1987.8|3839
1636377440000|2021-11-08 13:17:20|1988.6|1988.2|1988.6|1988.4|1988.6|1988.4|1988.6|1988.2|1448
1636377450000|2021-11-08 13:17:30||1988.2||1988.2||1988.4||1988.2|679
1636377460000|2021-11-08 13:17:40|1988.4|1988|1988.6|1988.4|1988.6|1988.4|1988.2|1988|1628
1636377470000|2021-11-08 13:17:50|1988.4|1988.2|1988|1987.6|1988.4|1988.2|1988|1987.6|1862
1636377480000|2021-11-08 13:18:00|1987.8|1987.8|1987.6|1987|1987.8|1987.8|1987.6|1987|470
1636377490000|2021-11-08 13:18:10|1987.4|1986.8|1987.6|1987.2|1987.6|1987.4|1987|1986.4|8723
1636377500000|2021-11-08 13:18:20|1987.4|1987|1987|1986.6|1987.4|1987|1987|1986.6|110
1636377510000|2021-11-08 13:18:30|1986.8|1986.4|1987|1986.6|1987|1986.8|1986.8|1986.4|1083
1636377520000|2021-11-08 13:18:40|1987.2|1986.8|1987.6|1987.2|1987.6|1987.2|1987.2|1986.8|544
1636377530000|2021-11-08 13:18:50|1987.4|1987|1987|1986.8|1987.4|1987|1986.8|1986.6|1712
1636377540000|2021-11-08 13:19:00|1987.2|1986.6|1987.4|1987.2|1987.6|1987.2|1987.2|1986.6|756
1636377550000|2021-11-08 13:19:10||1987||1987||1987||1987|819
1636377560000|2021-11-08 13:19:20|1987.6|1987.2|1987.4|1987|1987.6|1987.4|1987.2|1987|803
1636377570000|2021-11-08 13:19:30|1987.6|1986.8|1987.4|1987|1987.6|1987.2|1987.2|1986.8|1000
1636377580000|2021-11-08 13:19:40|1987.6|1987.2|1987.6|1987.2|1987.6|1987.4|1987.6|1987.2|220
1636377590000|2021-11-08 13:19:50|1987.8|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|4000
1636377600000|2021-11-08 13:20:00|1987.8|1987.6|1988.2|1987.8|1988.4|1988|1987.8|1987.6|740
1636377610000|2021-11-08 13:20:10|1988.4|1988|1988.2|1988|1988.4|1988|1988.2|1988|0
1636377620000|2021-11-08 13:20:20|1988.4|1988.2|1988.4|1988.2|1988.6|1988.2|1988.2|1988|1437
1636377630000|2021-11-08 13:20:30|1988.6|1988.4|1988.6|1988.2|1988.6|1988.4|1988.6|1988.2|72
1636377640000|2021-11-08 13:20:40||1988.4||1988.4||1988.4||1988.4|0
1636377650000|2021-11-08 13:20:50|1988.8|1988.6|1988.6|1988.2|1989|1988.6|1988.6|1988.2|245
1636377660000|2021-11-08 13:21:00|1988.8|1988.4|1989|1988.4|1989|1988.8|1988.8|1988.4|25
1636377670000|2021-11-08 13:21:10||1988.6||1988.8||1988.8||1988.6|0
1636377680000|2021-11-08 13:21:20|1989.2|1989|1989.6|1989.2|1989.6|1989.4|1989.2|1989|1945
1636377690000|2021-11-08 13:21:30|1989.4|1989|1989.2|1988.8|1989.4|1989|1989|1988.6|206
1636377700000|2021-11-08 13:21:40|1989|1988.6|1989|1988.6|1989.2|1988.8|1988.8|1988.4|4400
1636377710000|2021-11-08 13:21:50||1988.8||1988.6||1988.8||1988.6|0
1636377720000|2021-11-08 13:22:00|1989.2|1988.8|1989.4|1989|1989.4|1989|1989|1988.8|1458
1636377730000|2021-11-08 13:22:10|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1989.2|1988.8|105
1636377740000|2021-11-08 13:22:20|1989|1988.6|1988.6|1988.2|1989|1988.6|1988.6|1988.2|186
1636377760000|2021-11-08 13:22:40|1988.4|1988.4|1988|1987.6|1988.6|1988.4|1988|1987.6|4506
1636377770000|2021-11-08 13:22:50|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|101
1636377780000|2021-11-08 13:23:00|1988|1987.6|1988|1987.4|1988|1987.6|1988|1987.4|2000
1636377790000|2021-11-08 13:23:10||1987.6||1987.8||1987.8||1987.6|0
1636377800000|2021-11-08 13:23:20|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|0
1636377810000|2021-11-08 13:23:30|||||||||661
1636377820000|2021-11-08 13:23:40|1988|1987.8|1987.8|1987.6|1988.6|1988.2|1987.8|1987.6|9546
1636377830000|2021-11-08 13:23:50|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.6|1987.2|2830
1636377840000|2021-11-08 13:24:00|1987.6|1987.4|1987.6|1987.2|1987.6|1987.6|1987.6|1987.2|1031
1636377850000|2021-11-08 13:24:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.6|1987.8|1987.4|432
1636377860000|2021-11-08 13:24:20||1987.6||1987.6||1987.6||1987.6|127
1636377870000|2021-11-08 13:24:30|1988|1987.8|1988|1987.8|1988|1987.8|1988|1987.8|27
1636377880000|2021-11-08 13:24:40|1987.8|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.4|345
1636377900000|2021-11-08 13:25:00|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.6|1987.2|2163
1636377910000|2021-11-08 13:25:10|1987.4|1987|1987.6|1987.2|1987.6|1987.4|1987.4|1987|151
1636377920000|2021-11-08 13:25:20||1987||1987.2||1987.2||1987|0
1636377930000|2021-11-08 13:25:30|1987.4|1987.4|1987.2|1986.8|1987.4|1987.4|1987.2|1986.8|0
1636377940000|2021-11-08 13:25:40|1987|1986.6|1987|1986.8|1987.2|1986.8|1987|1986.6|0
1636377950000|2021-11-08 13:25:50|1987.2|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|991
1636377960000|2021-11-08 13:26:00|1987.8|1987.4|1987.6|1987.4|1988|1987.6|1987.6|1987.4|3563
1636377980000|2021-11-08 13:26:20|1987.4|1987.2|1987.2|1986.8|1987.6|1987.2|1987|1986.8|4873
1636377990000|2021-11-08 13:26:30|1987||1987||1987||1987||0
1636378000000|2021-11-08 13:26:40|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|2464
1636378010000|2021-11-08 13:26:50||1986.8||1987||1987||1986.8|0
1636378020000|2021-11-08 13:27:00|1987.6|1987.2|1987.4|1987.2|1987.6|1987.4|1987.4|1987|3000
1636378030000|2021-11-08 13:27:10|1987.6|1987.4|1987.6|1987.2|1987.6|1987.4|1987.6|1987.2|1307
1636378040000|2021-11-08 13:27:20|1987.8|1987.4|1987.8|1987.4|1988|1987.6|1987.8|1987.4|1348
1636378050000|2021-11-08 13:27:30|1987.6|1987.2|1986.8|1986.4|1987.6|1987.2|1986.6|1986.4|1675
1636378060000|2021-11-08 13:27:40|1986.6|1986.2|1986.8|1986.4|1986.8|1986.6|1986.4|1986.2|3950
1636378070000|2021-11-08 13:27:50|1986.6|1986.2|1986.6|1986.4|1986.6|1986.4|1986.4|1986|2038
1636378080000|2021-11-08 13:28:00|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|0
1636378100000|2021-11-08 13:28:20|1986|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|2586
1636378110000|2021-11-08 13:28:30|1986||1986.2||1986.2||1986||0
1636378120000|2021-11-08 13:28:40|1986.4|1986|1986.6|1986.2|1987|1986.6|1986.4|1986|9300
1636378130000|2021-11-08 13:28:50|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|1338
1636378140000|2021-11-08 13:29:00|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|289
1636378150000|2021-11-08 13:29:10|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|0
1636378170000|2021-11-08 13:29:30|1986.8|1986.4|1987.2|1986.6|1987.2|1987|1986.8|1986.4|1767
1636378180000|2021-11-08 13:29:40||1986.8||1986.8||1986.8||1986.8|0
1636378190000|2021-11-08 13:29:50|1987|1987|1987|1986.4|1987|1987|1986.8|1986.4|550
1636378200000|2021-11-08 13:30:00|1986.8|1986.2|1986.4|1986|1986.8|1986.2|1986.4|1986|1185
1636378210000|2021-11-08 13:30:10|1986.6|1986.2|1986.2|1986|1986.6|1986.4|1986.2|1986|1221
1636378230000|2021-11-08 13:30:30|1986.4|1986.2|1986|1985.8|1986.6|1986.4|1986|1985.8|3192
1636378240000|2021-11-08 13:30:40|1986.2|1986|1986.2|1986|1986.4|1986.2|1986.2|1986|1342
1636378250000|2021-11-08 13:30:50|1986.4||1986.4||1986.4||1986.4||0
1636378260000|2021-11-08 13:31:00|1986.2|1986.2|1986.2|1986|1986.2|1986.2|1986.2|1985.8|472
1636378280000|2021-11-08 13:31:20|1986|1985.8|1985.6|1985.2|1986|1985.8|1985.6|1985.2|2768
1636378290000|2021-11-08 13:31:30|1985.8|1985.4|1986.2|1985.8|1986.2|1986|1985.8|1985.4|4012
1636378300000|2021-11-08 13:31:40|1986|1986|1986|1985.6|1986|1986|1986|1985.6|1428
1636378310000|2021-11-08 13:31:50|1985.8||1986||1986||1985.8||0
1636378340000|2021-11-08 13:32:20|1986.2|1985.8|1986|1985.6|1986.4|1986|1986|1985.6|2626
1636378360000|2021-11-08 13:32:40|1986.2|1985.8|1987|1986.8|1987|1986.8|1986.2|1985.8|6824
1636378380000|2021-11-08 13:33:00|1986.8|1986.6|1987.2|1986.8|1987.2|1986.8|1986.6|1986.4|5835
1636378390000|2021-11-08 13:33:10|1987.4|1986.6|1987.2|1987|1987.4|1987|1987.2|1986.6|2500
1636378400000|2021-11-08 13:33:20|1987.4|1986.8|1987.8|1987.4|1987.8|1987.6|1987.4|1986.8|5720
1636378410000|2021-11-08 13:33:30|1987.6|1987.2|1987|1986.6|1987.6|1987.2|1987|1986.6|5866
1636378420000|2021-11-08 13:33:40|1987.2|1986.8|1987.6|1987.2|1987.6|1987.4|1987.2|1986.8|5406
1636378430000|2021-11-08 13:33:50|1987.8|1987.4|1987.4|1987|1987.8|1987.6|1987.4|1987|971
1636378440000|2021-11-08 13:34:00|1987.2|1987.2|1987.4|1987|1987.4|1987.2|1987.2|1987|500
1636378450000|2021-11-08 13:34:10||1987.2||1987||1987.2||1987|0
1636378470000|2021-11-08 13:34:30|1987.2|1986.8|1987.4|1987.2|1987.4|1987.2|1987.2|1986.8|884
1636378480000|2021-11-08 13:34:40|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|2239
1636378490000|2021-11-08 13:34:50|1988|1987.8|1988|1987.6|1988.2|1987.8|1988|1987.6|1096
1636378500000|2021-11-08 13:35:00|1987.8|1987.4|1988|1987.6|1988|1987.6|1987.6|1987.2|2670
1636378510000|2021-11-08 13:35:10|1987.8|1987.4|1987.4|1986.8|1987.8|1987.6|1987|1986.8|4088
1636378520000|2021-11-08 13:35:20|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.6|2209
1636378540000|2021-11-08 13:35:40|1987.2|1986.8|1987.2|1986.8|1987.4|1987.2|1987.2|1986.8|1657
1636378550000|2021-11-08 13:35:50|1987.4|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|48
1636378560000|2021-11-08 13:36:00|1987.6|1987.2|1988|1987.8|1988|1987.8|1987.6|1987.2|894
1636378570000|2021-11-08 13:36:10|1988.2|1988|1988.4|1988.2|1988.6|1988.2|1988.2|1988|5368
1636378580000|2021-11-08 13:36:20|1988.6|1988|1988|1987.6|1988.6|1988|1987.8|1987.6|3467
1636378590000|2021-11-08 13:36:30|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|0
1636378610000|2021-11-08 13:36:50|1988|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.6|1764
1636378630000|2021-11-08 13:37:10|1988.2|1987.8|1988.2|1987.8|1988.2|1988|1987.8|1987.6|7585
1636378640000|2021-11-08 13:37:20|1988.4|1988|1988.6|1988.2|1988.8|1988.4|1988.4|1987.8|2758
1636378650000|2021-11-08 13:37:30|1988.4||1988.4||1988.4||1988.4||0
1636378660000|2021-11-08 13:37:40|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|3265
1636378680000|2021-11-08 13:38:00|1988.2|1987.8|1988|1987.8|1988.2|1987.8|1988|1987.6|1164
1636378690000|2021-11-08 13:38:10|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|3092
1636378700000|2021-11-08 13:38:20|1988.2|1988|1988.4|1987.8|1988.4|1988|1988|1987.8|1569
1636378710000|2021-11-08 13:38:30|1988.2|1988|1988|1987.4|1988.2|1988|1988|1987.4|687
1636378720000|2021-11-08 13:38:40|1987.8|1987.2|1987.6|1987.2|1987.8|1987.4|1987.4|1987|1213
1636378730000|2021-11-08 13:38:50|||||||||26
1636378740000|2021-11-08 13:39:00|1987.8|1987.4|1987.8|1987.4|1988|1987.6|1987.6|1987.2|15704
1636378750000|2021-11-08 13:39:10|1987.6||1987.8||1987.8||1987.6||4247
1636378760000|2021-11-08 13:39:20|1987.6|1987.2|1987.2|1986.8|1987.6|1987.2|1987.2|1986.8|543
1636378770000|2021-11-08 13:39:30|1987|1987|1987|1986.6|1987|1987|1987|1986.6|30
1636378780000|2021-11-08 13:39:40||1986.8||1986.8||1986.8||1986.8|0
1636378790000|2021-11-08 13:39:50|1987.4|1987|1987.2|1987|1987.4|1987.2|1987.2|1987|6392
1636378800000|2021-11-08 13:40:00|1987|1986.8|1987.4|1987|1987.4|1987|1986.8|1986.6|2265
1636378810000|2021-11-08 13:40:10|1987.2|1986.8|1986.6|1986.4|1987.2|1986.8|1986.6|1986.4|1670
1636378820000|2021-11-08 13:40:20|1986.8|1986.6|1986.6|1986|1986.8|1986.6|1986.6|1986|585
1636378830000|2021-11-08 13:40:30|1986.4|1985.8|1985.6|1985.4|1986.4|1986|1985.6|1985.4|2975
1636378840000|2021-11-08 13:40:40||1985.2||1985.2||1985.2||1985.2|0
1636378850000|2021-11-08 13:40:50|1985.4|1985|1985.4|1985|1985.4|1985|1985.4|1985|0
1636378860000|2021-11-08 13:41:00|1985.2|1985.2|1985.2|1985|1985.2|1985.2|1985.2|1985|853
1636378870000|2021-11-08 13:41:10|1985|1984.8|1984.8|1984.4|1985|1984.8|1984.4|1984.2|12649
1636378880000|2021-11-08 13:41:20|1984.6|1984.2|1985|1984.6|1985|1984.8|1984.6|1984|4689
1636378890000|2021-11-08 13:41:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|258
1636378900000|2021-11-08 13:41:40|1984.6|1984.6|1984.6|1984.2|1984.6|1984.6|1984.6|1984.2|2353
1636378910000|2021-11-08 13:41:50|1984.8|1984.4|1984.8|1984.6|1985|1984.8|1984.8|1984.4|1898
1636378920000|2021-11-08 13:42:00|1984.6|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.2|308
1636378930000|2021-11-08 13:42:10|1984.6|1984.6|1985|1984.8|1985|1984.8|1984.6|1984.6|35
1636378940000|2021-11-08 13:42:20|1984.8|1984.6|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|1108
1636378950000|2021-11-08 13:42:30|1984.6||1984.6||1984.6||1984.6||717
1636378960000|2021-11-08 13:42:40|1984.8|1984.6|1985|1984.4|1985|1984.6|1984.8|1984.4|796
1636378970000|2021-11-08 13:42:50|1984.8|1984.6|1984.4|1984|1985|1984.6|1984.2|1984|1828
1636378980000|2021-11-08 13:43:00|1984.2|1983.8|1984.8|1984.4|1984.8|1984.6|1984|1983.8|6634
1636378990000|2021-11-08 13:43:10|1984.6|1984.2|1984.4|1984.2|1984.6|1984.2|1984.4|1984|857
1636379000000|2021-11-08 13:43:20|1984.6|1984.4|1985|1984.6|1985|1984.8|1984.6|1984.4|1785
1636379030000|2021-11-08 13:43:50|1984.8|1984.4|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|732
1636379040000|2021-11-08 13:44:00|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|461
1636379050000|2021-11-08 13:44:10|1985|1984.6|1985|1984.8|1985|1984.8|1985|1984.4|439
1636379060000|2021-11-08 13:44:20|1985.2|1984.6|1985.2|1985|1985.4|1985.2|1985.2|1984.6|2256
1636379070000|2021-11-08 13:44:30|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|0
1636379080000|2021-11-08 13:44:40|1985.2|1985|1985.2|1984.8|1985.2|1985|1985.2|1984.8|0
1636379100000|2021-11-08 13:45:00|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1984.8|1984.6|605
1636379110000|2021-11-08 13:45:10|1985|1984.6|1984.8|1984.4|1985|1984.6|1984.8|1984.4|87
1636379120000|2021-11-08 13:45:20|1984.6|1984.6|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|90
1636379130000|2021-11-08 13:45:30|1985|1984.4|1985.6|1985.2|1985.6|1985.2|1985|1984.4|3535
1636379140000|2021-11-08 13:45:40|1985.8|1985.4|1986.4|1986.2|1986.4|1986.2|1985.8|1985.4|1018
1636379150000|2021-11-08 13:45:50|1986.2|1986|1986.2|1985.8|1986.2|1986|1986.2|1985.8|88
1636379160000|2021-11-08 13:46:00|1986|1985.6|1986|1985.6|1986|1985.6|1986|1985.6|0
1636379170000|2021-11-08 13:46:10||1985.8||1985.8||1985.8||1985.8|58
1636379180000|2021-11-08 13:46:20|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1985.8|1285
1636379200000|2021-11-08 13:46:40|1986.4|1986.2|1986.6|1986|1986.8|1986.6|1986|1985.8|10506
1636379210000|2021-11-08 13:46:50|1986.4|1986.2|1986.2|1985.8|1986.6|1986.2|1985.8|1985.6|4117
1636379220000|2021-11-08 13:47:00|1986|1985.6|1985.6|1985|1986|1985.6|1985.4|1985|1641
1636379230000|2021-11-08 13:47:10|1985.4|1984.8|1985.6|1985.2|1985.6|1985.2|1985|1984.8|2076
1636379240000|2021-11-08 13:47:20|1985.4|1985|1985.2|1985|1985.4|1985|1985.2|1985|0
1636379250000|2021-11-08 13:47:30|1985|1984.8|1985.2|1984.8|1985.2|1984.8|1985|1984.8|1392
1636379260000|2021-11-08 13:47:40|1985|1985|1985.6|1985.2|1985.6|1985.2|1985|1985|2100
1636379270000|2021-11-08 13:47:50|1985.4|1985.4|1985.2|1985|1985.4|1985.4|1985.2|1985|1144
1636379280000|2021-11-08 13:48:00|1985|1984.8|1984.2|1984|1985|1984.8|1984|1983.8|2175
1636379290000|2021-11-08 13:48:10|1984|1983.8|1984.4|1984.2|1984.4|1984.2|1983.8|1983.6|2759
1636379300000|2021-11-08 13:48:20|1984.2|1984|1984.6|1984.4|1984.6|1984.4|1984.2|1984|1668
1636379310000|2021-11-08 13:48:30|1984.8||1984.8||1984.8||1984.8||1336
1636379320000|2021-11-08 13:48:40|1984.6|1984.6|1984.6|1984.4|1984.6|1984.6|1984.6|1984.4|3
1636379330000|2021-11-08 13:48:50|1984.8|1984.6|1984|1983.8|1984.8|1984.6|1984|1983.8|703
1636379340000|2021-11-08 13:49:00|1984.2|1984|1983.6|1983.4|1984.4|1984|1983.6|1983.4|2043
1636379350000|2021-11-08 13:49:10|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|10
1636379360000|2021-11-08 13:49:20|1983.4|1983|1983.2|1983|1983.4|1983|1983.2|1983|1498
1636379370000|2021-11-08 13:49:30|1983|1982.8|1983|1982.8|1983|1982.8|1983|1982.8|4659
1636379380000|2021-11-08 13:49:40|1982.8|1982.6|1982.8|1982.4|1982.8|1982.6|1982.8|1982.4|0
1636379390000|2021-11-08 13:49:50|1982.6|1982.6|1983.2|1983|1983.2|1983|1982.6|1982.6|2296
1636379400000|2021-11-08 13:50:00|1983.4|1983.2|1983.4|1983.2|1983.4|1983.2|1983|1982.8|4483
1636379410000|2021-11-08 13:50:10|1983.6|1983.4|1983.6|1983.2|1983.8|1983.4|1983.2|1982.8|3020
1636379430000|2021-11-08 13:50:30|1983.4|1983|1983.6|1983.2|1983.6|1983.2|1983.4|1983|200
1636379440000|2021-11-08 13:50:40|1983.4|1983.4|1983.8|1983.4|1983.8|1983.6|1983.4|1983.4|3370
1636379450000|2021-11-08 13:50:50|1983.6|1983.2|1983|1982.6|1983.6|1983.2|1983|1982.6|1607
1636379460000|2021-11-08 13:51:00|1983.2|1982.8|1983.4|1983|1983.4|1983|1983.2|1982.6|240
1636379470000|2021-11-08 13:51:10|1983.2|1982.8|1983.2|1982.6|1983.2|1982.8|1983.2|1982.6|0
1636379480000|2021-11-08 13:51:20|1983|1982.8|1982.8|1982.4|1983|1982.8|1982.6|1982.2|5
1636379490000|2021-11-08 13:51:30|1982.6|1982.6|1982.6|1982.4|1982.6|1982.6|1982.6|1982.4|601
1636379500000|2021-11-08 13:51:40|1982.4|1982.2|1982.4|1982|1982.4|1982.2|1982.2|1982|803
1636379510000|2021-11-08 13:51:50|1982.2|1981.8|1982|1981.8|1982.2|1981.8|1982|1981.8|1810
1636379530000|2021-11-08 13:52:10|1982.2|1982|1983.4|1983.2|1983.4|1983.2|1982.2|1982|4392
1636379540000|2021-11-08 13:52:20|1983.2|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|301
1636379550000|2021-11-08 13:52:30||1983||1983||1983||1983|0
1636379560000|2021-11-08 13:52:40|1983.2|1982.8|1983|1982.4|1983.4|1982.8|1983|1982.4|1188
1636379570000|2021-11-08 13:52:50||1982.6||1982.6||1982.6||1982.4|0
1636379580000|2021-11-08 13:53:00|1983.2|1982.8|1983.4|1983|1983.4|1983.2|1983.2|1982.8|1562
1636379590000|2021-11-08 13:53:10||1983.2||1983.2||1983.2||1983.2|0
1636379600000|2021-11-08 13:53:20|1983.6|1983.4|1984.6|1984.2|1984.6|1984.2|1983.6|1983.4|4119
1636379620000|2021-11-08 13:53:40|1984.4|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984|1603
1636379630000|2021-11-08 13:53:50||1984||1984||1984||1984|0
1636379640000|2021-11-08 13:54:00|1984.4|1984.2|1984.4|1984.2|1984.4|1984.4|1984.4|1984|262
1636379650000|2021-11-08 13:54:10||1984||1984||1984||1984|0
1636379660000|2021-11-08 13:54:20||1984.2||1984.2||1984.2||1984|0
1636379670000|2021-11-08 13:54:30|1984.2|1984|1984|1983.8|1984.2|1984.2|1984|1983.8|3829
1636379680000|2021-11-08 13:54:40|1984.2|1984|1984.8|1984.4|1984.8|1984.4|1984.2|1984|3268
1636379690000|2021-11-08 13:54:50|1985|1984.6|1985|1984.4|1985|1984.6|1985|1984.4|0
1636379700000|2021-11-08 13:55:00||1984.8||1984.4||1984.8||1984.4|400
1636379710000|2021-11-08 13:55:10|1984.8|1984.6|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|1386
1636379720000|2021-11-08 13:55:20|1985|1984.6|1985|1984.8|1985|1984.8|1985|1984.6|340
1636379730000|2021-11-08 13:55:30|1985.2||1985.2||1985.2||1985.2||0
1636379740000|2021-11-08 13:55:40|1985.4|1985|1985.4|1985.2|1985.4|1985.2|1985.4|1985|101
1636379750000|2021-11-08 13:55:50||1985||1985||1985.2||1985|155
1636379770000|2021-11-08 13:56:10|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.8|1984.4|5295
1636379780000|2021-11-08 13:56:20||1984.6||1984.4||1984.6||1984.4|3
1636379790000|2021-11-08 13:56:30|1984.6|1984.6|1984.8|1984.2|1984.8|1984.6|1984.6|1984.2|206
1636379800000|2021-11-08 13:56:40|1984.6||1984.6||1984.6||1984.6||100
1636379810000|2021-11-08 13:56:50|1984.4|1984|1984.4|1984.2|1984.4|1984.2|1984.4|1984|0
1636379820000|2021-11-08 13:57:00||1984||1984.2||1984.2||1984|0
1636379830000|2021-11-08 13:57:10|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1690
1636379840000|2021-11-08 13:57:20|1984.4|1984.2|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|1062
1636379850000|2021-11-08 13:57:30|1984.4||1984.4||1984.4||1984.4||0
1636379860000|2021-11-08 13:57:40|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|551
1636379870000|2021-11-08 13:57:50||1984.2||1984.2||1984.2||1984.2|0
1636379880000|2021-11-08 13:58:00|1984.4|1984.4|1984.4|1984.2|1984.4|1984.4|1984.4|1984.2|0
1636379890000|2021-11-08 13:58:10|1984.2|1984|1983.6|1983.2|1984.2|1984|1983.6|1983.2|201
1636379900000|2021-11-08 13:58:20|1983.4|1983|1983.2|1982.8|1983.4|1983.2|1983|1982.8|1558
1636379910000|2021-11-08 13:58:30|1983|1982.6|1983|1982.6|1983|1982.6|1982.8|1982.4|2223
1636379920000|2021-11-08 13:58:40|1983.2|1982.8|1983.2|1982.8|1983.2|1983|1983.2|1982.8|4351
1636379930000|2021-11-08 13:58:50|1983|1982.6|1983.2|1983|1983.2|1983|1982.8|1982.6|5372
1636379940000|2021-11-08 13:59:00|1983|1982.8|1983.2|1983|1983.2|1983|1983|1982.8|2651
1636379950000|2021-11-08 13:59:10|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983|1774
1636379960000|2021-11-08 13:59:20||1983||1983.2||1983.2||1983|100
1636379970000|2021-11-08 13:59:30|1983.4|1983.4|1983|1982.6|1983.4|1983.4|1983|1982.6|3090
1636379980000|2021-11-08 13:59:40||1982.8||1982.8||1982.8||1982.8|775
1636379990000|2021-11-08 13:59:50|1983.2|1982.6|1983.2|1982.8|1983.2|1983|1982.8|1982.4|3839
1636380000000|2021-11-08 14:00:00|1983|1982.6|1982.8|1982.4|1983.2|1982.8|1982.8|1982.4|101
1636380010000|2021-11-08 14:00:10|1983|1982.6|1983.2|1982.8|1983.2|1983|1983|1982.6|862
1636380020000|2021-11-08 14:00:20|1983|1983|1983|1982.6|1983.2|1983|1982.8|1982.6|2292
1636380030000|2021-11-08 14:00:30|1983.2|1982.8|1983.2|1982.8|1983.2|1983|1983|1982.6|539
1636380040000|2021-11-08 14:00:40|1983||1983.2||1983.2||1983||0
1636380050000|2021-11-08 14:00:50|1983.4|1983|1984.2|1984|1984.2|1984|1983.4|1983|14227
1636380060000|2021-11-08 14:01:00|1984.4|1984.2|1984.2|1983.8|1984.6|1984.4|1984.2|1983.6|5733
1636380070000|2021-11-08 14:01:10|1984|1983.6|1984.4|1984|1984.4|1984|1983.6|1983.4|2125
1636380090000|2021-11-08 14:01:30|1984.6|1983.8|1984.8|1984.2|1984.8|1984.4|1984.6|1983.8|0
1636380100000|2021-11-08 14:01:40|1984.6|1984|1984.4|1984|1984.6|1984|1984.4|1984|849
1636380110000|2021-11-08 14:01:50|1984.6|1984.2|1984.6|1984.4|1984.8|1984.6|1984.6|1984.2|493
1636380120000|2021-11-08 14:02:00|1984.8|1984.6|1984.2|1984|1984.8|1984.6|1984.2|1984|1003
1636380130000|2021-11-08 14:02:10|1984.4|1983.8|1984|1983.6|1984.4|1983.8|1984|1983.6|608
1636380140000|2021-11-08 14:02:20|1984.2|1983.8|1985.2|1985|1985.6|1985.2|1984.2|1983.8|6561
1636380150000|2021-11-08 14:02:30|1985|1984.8|1984.8|1984.4|1985|1985|1984.6|1984.2|1019
1636380160000|2021-11-08 14:02:40|1985|1984.6|1984.8|1984.2|1985.6|1985|1984.6|1984|44901
1636380170000|2021-11-08 14:02:50|1984.6|1984|1984.2|1983.8|1984.6|1984|1984.2|1983.8|3055
1636380180000|2021-11-08 14:03:00|1984|1983.6|1983.8|1983.4|1984|1983.6|1983.6|1983.2|2693
1636380190000|2021-11-08 14:03:10|1984|1983.6|1984.6|1984.2|1984.6|1984.2|1984|1983.6|4547
1636380200000|2021-11-08 14:03:20||1984||1984||1984.2||1983.8|0
1636380210000|2021-11-08 14:03:30|1984.8|1984.2|1984.8|1984.4|1984.8|1984.4|1984.4|1984.2|4498
1636380220000|2021-11-08 14:03:40|1984.6|1984.2|1984.4|1984.2|1984.6|1984.2|1984.4|1984.2|254
1636380230000|2021-11-08 14:03:50|1984.2|1984|1984|1983.6|1984.2|1984|1984|1983.6|437
1636380240000|2021-11-08 14:04:00|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|3398
1636380250000|2021-11-08 14:04:10|1984|1983.6|1984|1983.6|1984.2|1983.8|1983.8|1983.4|1045
1636380270000|2021-11-08 14:04:30|1983.8|1983.4|1983.6|1983.2|1983.8|1983.6|1983.6|1983.2|0
1636380280000|2021-11-08 14:04:40|1983.4|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1982.8|1400
1636380300000|2021-11-08 14:05:00|1983.2|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1983|3309
1636380310000|2021-11-08 14:05:10|1983.8|1983.4|1983.8|1983.6|1983.8|1983.6|1983.8|1983.2|1803
1636380320000|2021-11-08 14:05:20|1984||1984||1984||1984||852
1636380340000|2021-11-08 14:05:40|1983.8|1983.4|1984.2|1983.6|1984.4|1984|1983.6|1983.2|9846
1636380350000|2021-11-08 14:05:50|1984|1983.4|1983.8|1983.4|1984|1983.4|1983.6|1983.4|339
1636380360000|2021-11-08 14:06:00|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|101
1636380370000|2021-11-08 14:06:10|1983.4|1983|1983.2|1982.6|1983.4|1983|1983|1982.6|1422
1636380380000|2021-11-08 14:06:20|1983|1982.4|1982.6|1982.2|1983|1982.4|1982.6|1982.2|6033
1636380390000|2021-11-08 14:06:30|1982.4|1982|1982|1981.6|1982.4|1982|1981.8|1981.6|3712
1636380400000|2021-11-08 14:06:40|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.6|1981.4|8860
1636380410000|2021-11-08 14:06:50|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.8|1981.4|5302
1636380420000|2021-11-08 14:07:00|1981.8|1981.8|1982.4|1982|1982.6|1982.2|1981.8|1981.8|3591
1636380430000|2021-11-08 14:07:10|1982.2|1981.8|1982.4|1982|1982.4|1982|1982|1981.4|104
1636380440000|2021-11-08 14:07:20|1982.2|1981.8|1981.8|1981.4|1982.2|1981.8|1981.6|1981.2|1829
1636380450000|2021-11-08 14:07:30|1981.6|1981.2|1981.8|1981.4|1981.8|1981.6|1981.2|1981|2600
1636380460000|2021-11-08 14:07:40||1981.2||1981.4||1981.4||1981.2|0
1636380470000|2021-11-08 14:07:50|1981.6|1981.2|1981|1980.6|1981.6|1981.4|1981|1980.6|4667
1636380480000|2021-11-08 14:08:00|1981.2|1980.8|1981.2|1980.8|1981.4|1981|1981.2|1980.6|2275
1636380490000|2021-11-08 14:08:10|1981.4|1981|1981.4|1981|1981.4|1981|1981.2|1980.8|2074
1636380500000|2021-11-08 14:08:20|1981.2|1980.8|1981|1980.6|1981.4|1981|1980.8|1980.6|2000
1636380510000|2021-11-08 14:08:30|1980.8|1980.4|1981.2|1980.8|1981.4|1981|1980.6|1980.4|4197
1636380520000|2021-11-08 14:08:40|1981.4|1981|1981.4|1980.8|1981.4|1981.2|1981.4|1980.8|0
1636380530000|2021-11-08 14:08:50|1981.6|1981|1981.4|1981|1981.6|1981.2|1981.4|1980.8|336
1636380540000|2021-11-08 14:09:00|1981.2|1981.2|1982|1981.6|1982.2|1981.8|1981.2|1981|1506
1636380550000|2021-11-08 14:09:10|1981.8||1982||1982.2||1981.8||0
1636380560000|2021-11-08 14:09:20|1982.2|1981.8|1982|1981.6|1982.4|1982|1982|1981.6|30
1636380570000|2021-11-08 14:09:30|1981.8|1981.4|1982|1981.4|1982|1981.4|1981.8|1981.4|0
1636380580000|2021-11-08 14:09:40|1981.8|1981.6|1981.8|1981.4|1981.8|1981.6|1981.6|1981.4|545
1636380590000|2021-11-08 14:09:50|1981.6|1981.2|1981.6|1981.2|1981.6|1981.2|1981.4|1981.2|348
1636380600000|2021-11-08 14:10:00|1981.8|1981.4|1981.8|1981.4|1981.8|1981.6|1981.8|1981.4|1532
1636380610000|2021-11-08 14:10:10|1981.6|1981.2|1981.4|1981.2|1981.8|1981.2|1981.2|1981|760
1636380620000|2021-11-08 14:10:20|1981.2|1981|1981.2|1981|1981.6|1981.4|1980.6|1980.4|7192
1636380630000|2021-11-08 14:10:30|1981|1980.8|1981.4|1981|1981.4|1981|1981|1980.8|500
1636380640000|2021-11-08 14:10:40|1981.2|1980.8|1981.2|1981|1981.4|1981|1981|1980.8|1214
1636380650000|2021-11-08 14:10:50|1981.4|1981.2|1981.2|1981|1981.8|1981.4|1981.2|1981|664
1636380660000|2021-11-08 14:11:00|1981.4|1981.2|1981.6|1981.2|1982|1981.4|1981.4|1981|1536
1636380670000|2021-11-08 14:11:10|1981.4|1981|1981.2|1980.6|1981.4|1981|1981|1980.6|601
1636380680000|2021-11-08 14:11:20|1981||1980.8||1981||1980.8||0
1636380690000|2021-11-08 14:11:30|1980.6|1980.4|1981|1980.6|1981.2|1980.8|1980.6|1980.4|2430
1636380700000|2021-11-08 14:11:40|1980.8|1980.4|1980.8|1980.6|1981|1980.6|1980.6|1980.4|500
1636380710000|2021-11-08 14:11:50|1980.6|1980.4|1980.2|1979.8|1980.6|1980.4|1979.6|1979.4|19946
1636380720000|2021-11-08 14:12:00|1980|1980|1980.4|1980|1980.4|1980.2|1980|1979.4|6182
1636380730000|2021-11-08 14:12:10|1980.2|1979.8|1980.2|1979.6|1980.2|1980|1979.8|1979.6|1124
1636380740000|2021-11-08 14:12:20|1980|1979.8|1980.4|1980.2|1980.4|1980.2|1979.8|1979.8|2711
1636380750000|2021-11-08 14:12:30|1980.6|1980.4|1980.6|1980.2|1980.8|1980.4|1980.2|1980|1075
1636380760000|2021-11-08 14:12:40|1980.4|1980|1980.2|1980|1980.4|1980|1980.2|1980|0
1636380770000|2021-11-08 14:12:50|1980|1979.8|1979.8|1979.6|1980.2|1980|1979.8|1979.6|2126
1636380780000|2021-11-08 14:13:00|1979.6|1979.4|1980.2|1980|1980.4|1980.2|1979.6|1979.4|2737
1636380790000|2021-11-08 14:13:10|1980.4|1980.2|1980.6|1980.2|1980.6|1980.2|1980.4|1980.2|900
1636380800000|2021-11-08 14:13:20|1980.4|1980.4|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|838
1636380810000|2021-11-08 14:13:30|1980.4||1980.4||1980.4||1980.4||0
1636380820000|2021-11-08 14:13:40|1980.6|1980.4|1980.6|1980.2|1980.6|1980.4|1980.6|1980.2|547
1636380830000|2021-11-08 14:13:50|1980.4|1980|1980.2|1980|1980.4|1980|1980.2|1980|489
1636380840000|2021-11-08 14:14:00|1980|1979.8|1979.8|1979.4|1980|1979.8|1979.8|1979.4|208
1636380850000|2021-11-08 14:14:10||1979.6||1979.4||1979.6||1979.4|1270
1636380860000|2021-11-08 14:14:20|1979.6|1979.6|1979.4|1979|1979.6|1979.6|1979.4|1979|1290
1636380870000|2021-11-08 14:14:30|1979.6|1979.2|1980|1979.6|1980|1979.8|1979.6|1979.2|6178
1636380880000|2021-11-08 14:14:40|1979.8|1979.8|1980.4|1980|1980.4|1980.2|1979.8|1979.6|2646
1636380890000|2021-11-08 14:14:50|1980.6|1980.2|1980.6|1980.2|1980.6|1980.4|1980.4|1979.8|2299
1636380900000|2021-11-08 14:15:00|1980.8||1980.8||1980.8||1980.8||0
1636380910000|2021-11-08 14:15:10|1981|1980.4|1981.2|1980.8|1981.2|1980.8|1980.8|1980.4|603
1636380920000|2021-11-08 14:15:20|1981|1980.6|1980.8|1980.4|1981|1980.6|1980.8|1980.4|866
1636380930000|2021-11-08 14:15:30|1980.6|1980.6|1980.8|1980.6|1980.8|1980.6|1980.6|1980.4|0
1636380940000|2021-11-08 14:15:40|1980.6|1980.4|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|1318
1636380950000|2021-11-08 14:15:50|1980.8|1980.4|1981.2|1980.6|1981.2|1980.8|1980.8|1980.4|1696
1636380960000|2021-11-08 14:16:00|1981|1980.4|1980.4|1980|1981|1980.6|1980.4|1980|3685
1636380970000|2021-11-08 14:16:10|1980.2|1980.2|1980.6|1980.4|1980.6|1980.4|1980.2|1980.2|1021
1636380980000|2021-11-08 14:16:20|1980.4|1980.2|1980.2|1979.8|1980.4|1980.2|1980.2|1979.8|101
1636380990000|2021-11-08 14:16:30|1980.4|1980|1980.6|1980.2|1980.6|1980.2|1980.4|1980|751
1636381000000|2021-11-08 14:16:40|1980.4|1980.4|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|1075
1636381020000|2021-11-08 14:17:00|1980.4|1980|1980.4|1980.2|1980.4|1980.2|1980.2|1980|503
1636381030000|2021-11-08 14:17:10|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|5725
1636381040000|2021-11-08 14:17:20|1981|1980.6|1981.2|1980.8|1981.2|1980.8|1981|1980.6|110
1636381050000|2021-11-08 14:17:30|1981|1980.6|1981.4|1981.2|1981.4|1981.2|1980.8|1980.2|613
1636381060000|2021-11-08 14:17:40|1981.6|1981|1981.4|1981|1981.6|1981.4|1981.4|1980.8|2500
1636381080000|2021-11-08 14:18:00|1981.6|1981.2|1981.8|1981.4|1982|1981.8|1981.6|1981.2|3418
1636381090000|2021-11-08 14:18:10|1982||1982||1982||1982||0
1636381100000|2021-11-08 14:18:20|1982.2|1981.6|1982|1981.6|1982.2|1981.8|1981.8|1981.6|2607
1636381110000|2021-11-08 14:18:30|1981.8|1981.4|1981.8|1981.2|1981.8|1981.4|1981.4|1981.2|835
1636381120000|2021-11-08 14:18:40|1981.6|1981|1981.6|1981.2|1981.6|1981.2|1981.2|1981|400
1636381130000|2021-11-08 14:18:50|1981.4|1981|1981.8|1981.4|1981.8|1981.4|1981.4|1981|2912
1636381140000|2021-11-08 14:19:00|1982|1981.2|1982|1981.8|1982|1981.8|1982|1981.2|1735
1636381150000|2021-11-08 14:19:10|1981.8|1981.6|1981.8|1981.2|1981.8|1981.6|1981.4|1981|746
1636381160000|2021-11-08 14:19:20|1981.6|1981|1981.2|1980.8|1981.6|1981|1981|1980.8|1220
1636381170000|2021-11-08 14:19:30||1981||1980.8||1981||1980.8|0
1636381180000|2021-11-08 14:19:40|1981|1980.6|1981.4|1981|1981.4|1981.2|1981|1980.4|2361
1636381200000|2021-11-08 14:20:00|1981.2|1980.8|1981.4|1980.8|1981.4|1981|1981|1980.8|1780
1636381210000|2021-11-08 14:20:10||1981||1981||1981||1981|0
1636381220000|2021-11-08 14:20:20|1981.2|1980.8|1980.6|1980.2|1981.2|1981|1980.6|1980.2|1399
1636381230000|2021-11-08 14:20:30|1980.4|1980|1980.4|1980|1980.6|1980.4|1980.4|1980|2728
1636381240000|2021-11-08 14:20:40|1980.6|1980.2|1980.4|1980|1980.6|1980.2|1980.2|1980|255
1636381250000|2021-11-08 14:20:50|1980.6|1980.2|1980.4|1980|1980.6|1980.2|1980.4|1980|500
1636381260000|2021-11-08 14:21:00|1980.2|1979.8|1979.8|1979.4|1980.2|1979.8|1979.6|1979.4|9215
1636381270000|2021-11-08 14:21:10|1979.6|1979.2|1979.4|1979.2|1979.6|1979.2|1979|1978.8|8570
1636381280000|2021-11-08 14:21:20|1979.2|1979|1979.4|1979|1979.6|1979|1979.2|1978.8|3598
1636381290000|2021-11-08 14:21:30|1979.6|1978.8|1979.2|1978.8|1979.6|1979.2|1979.2|1978.8|927
1636381300000|2021-11-08 14:21:40|1979.4|1979|1979.4|1979|1979.4|1979|1979.4|1979|0
1636381310000|2021-11-08 14:21:50|1979.2|1978.8|1979.4|1979|1979.4|1979.2|1978.8|1978.6|792
1636381320000|2021-11-08 14:22:00|1979.6|1979.2|1980.4|1979.8|1980.4|1980|1979.6|1979|3599
1636381330000|2021-11-08 14:22:10|1980.2|1980|1980.2|1979.8|1980.2|1980|1980.2|1979.8|400
1636381340000|2021-11-08 14:22:20|1980.4|1980|1980.6|1980.2|1980.8|1980.2|1980.4|1979.8|3808
1636381350000|2021-11-08 14:22:30|1980.8|1980.4|1980.8|1980.4|1981|1980.6|1980.8|1980.4|436
1636381360000|2021-11-08 14:22:40|1980.6|1980.2|1981|1980.6|1981|1980.6|1980.2|1979.8|5339
1636381370000|2021-11-08 14:22:50|1980.8|1980.4|1981|1980.6|1981|1980.6|1980.8|1980.4|1359
1636381380000|2021-11-08 14:23:00|1980.8|1980.4|1980.2|1979.8|1981|1980.6|1980.2|1979.8|6861
1636381390000|2021-11-08 14:23:10|1980|1979.6|1980|1979.4|1980|1979.6|1979.8|1979.4|2232
1636381400000|2021-11-08 14:23:20|1979.8|1979.2|1979.4|1979|1979.8|1979.2|1979.4|1979|3729
1636381410000|2021-11-08 14:23:30|1979.6|1979.2|1979.8|1979.6|1979.8|1979.6|1979.6|1979.2|1894
1636381420000|2021-11-08 14:23:40|1980|1979.8|1980.2|1979.8|1980.4|1979.8|1980|1979.6|1558
1636381430000|2021-11-08 14:23:50|1980|1979.6|1980.2|1979.8|1980.2|1979.8|1979.8|1979.4|3551
1636381440000|2021-11-08 14:24:00|1980|1980|1980|1979.6|1980|1980|1980|1979.6|1054
1636381450000|2021-11-08 14:24:10|1980.2|1979.8|1980.2|1979.8|1980.2|1979.8|1979.8|1979.2|102
1636381460000|2021-11-08 14:24:20||1980||1979.8||1980||1979.8|339
1636381470000|2021-11-08 14:24:30|1980|1980|1980.4|1980.2|1980.4|1980.2|1980|1979.8|2465
1636381490000|2021-11-08 14:24:50|1980.2|1980|1980.4|1980.2|1980.4|1980.2|1980.2|1980|781
1636381500000|2021-11-08 14:25:00|1980.2|1980|1980|1979.6|1980.2|1980|1979.8|1979.4|1796
1636381510000|2021-11-08 14:25:10|1980.2|1979.8|1980.4|1980|1980.4|1980|1980.2|1979.6|1517
1636381520000|2021-11-08 14:25:20|1980.2|1979.8|1980.2|1979.8|1980.2|1979.8|1979.8|1979.4|2694
1636381530000|2021-11-08 14:25:30|1980|1980|1980.2|1979.6|1980.2|1980|1980|1979.6|637
1636381540000|2021-11-08 14:25:40|1980|1979.4|1980.4|1979.8|1980.4|1980|1979.6|1979.2|584
1636381550000|2021-11-08 14:25:50|1980|1979.6|1979.8|1979.6|1980|1979.8|1979.8|1979.6|1112
1636381560000|2021-11-08 14:26:00|1979.6|1979.4|1979.4|1979|1979.8|1979.6|1979.4|1979|1682
1636381570000|2021-11-08 14:26:10|1979.6|1979.2|1980.2|1979.8|1980.2|1979.8|1979.6|1979.2|12579
1636381580000|2021-11-08 14:26:20||1979.6||1979.8||1979.8||1979.6|0
1636381590000|2021-11-08 14:26:30|1980.4|1979.6|1980.8|1980.4|1980.8|1980.4|1980.4|1979.6|338
1636381600000|2021-11-08 14:26:40|1980.6|1980.2|1982|1981.6|1982.2|1982|1980.6|1980.2|3371
1636381610000|2021-11-08 14:26:50|1981.8|1981.4|1981.8|1981.4|1981.8|1981.4|1981.8|1981.4|0
1636381620000|2021-11-08 14:27:00|1981.6|1981.2|1981.8|1981.2|1981.8|1981.2|1981.6|1981.2|2597
1636381630000|2021-11-08 14:27:10|1981.6|1981|1981.8|1981.4|1981.8|1981.4|1981.2|1981|1052
1636381640000|2021-11-08 14:27:20|1981.6|1981.2|1981.8|1981.2|1981.8|1981.6|1981.6|1981.2|2500
1636381650000|2021-11-08 14:27:30||1981.4||1981.4||1981.4||1981.4|0
1636381660000|2021-11-08 14:27:40|1981.6|1981.6|1981.8|1981.4|1981.8|1981.6|1981.6|1981.4|550
1636381670000|2021-11-08 14:27:50|1981.6|1981.6|1981.4|1981|1982.2|1981.8|1981.4|1981|2841
1636381680000|2021-11-08 14:28:00|1981.6|1981.2|1981.6|1981.4|1981.6|1981.4|1981.4|1981.2|2765
1636381690000|2021-11-08 14:28:10|1981.4|1981.2|1981.8|1981.4|1982|1981.6|1981.4|1981.2|2057
1636381700000|2021-11-08 14:28:20|1982|1981.6|1982|1981.8|1982|1981.8|1982|1981.4|5107
1636381710000|2021-11-08 14:28:30|1982.2|1981.6|1982.2|1981.6|1982.2|1981.6|1982.2|1981.6|0
1636381720000|2021-11-08 14:28:40|1982.4|1981.8|1983.4|1983|1983.4|1983|1982.4|1981.8|4667
1636381730000|2021-11-08 14:28:50|1983.2|1983.2|1983.6|1983.2|1983.8|1983.6|1983.2|1983.2|1467
1636381740000|2021-11-08 14:29:00|1983.8|1983|1983.6|1983.2|1983.8|1983.4|1983.6|1983|8835
1636381750000|2021-11-08 14:29:10|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.6|3000
1636381760000|2021-11-08 14:29:20|1984.2|1983.8|1984|1983.6|1984.2|1984|1984|1983.4|1050
1636381770000|2021-11-08 14:29:30|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.6|1982
1636381780000|2021-11-08 14:29:40|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.2|1982.8|2946
1636381790000|2021-11-08 14:29:50|1983.2|1982.8|1982.8|1982.6|1983.2|1983|1982.6|1982.2|8135
1636381800000|2021-11-08 14:30:00|1982.6|1982.4|1983.6|1983.2|1984|1983.8|1982.2|1982|41947
1636381810000|2021-11-08 14:30:10|1983.4|1983|1983.2|1982.8|1983.6|1983.4|1982.8|1982.4|10539
1636381820000|2021-11-08 14:30:20|1983|1982.6|1983.4|1982.8|1983.4|1983.2|1982.8|1982.2|2162
1636381830000|2021-11-08 14:30:30|1983.2|1982.6|1981.8|1981.4|1983.2|1982.6|1981.8|1981.4|6227
1636381840000|2021-11-08 14:30:40|1982|1981.6|1982.4|1981.8|1982.8|1982.4|1982|1981.4|2290
1636381850000|2021-11-08 14:30:50|1982.2|1982|1982.8|1982.4|1983.4|1983|1982.2|1982|1974
1636381860000|2021-11-08 14:31:00|1983|1982.6|1981.6|1981.4|1983|1982.8|1981.2|1981|4102
1636381870000|2021-11-08 14:31:10|1981.8|1981.2|1980|1979.6|1982.6|1982.4|1980|1979.6|24874
1636381880000|2021-11-08 14:31:20|1979.8|1979.8|1980|1979.4|1980.4|1980.2|1979.4|1979|21083
1636381890000|2021-11-08 14:31:30|1979.8|1979.2|1980.6|1980.2|1981.2|1981|1978.6|1978.2|9368
1636381900000|2021-11-08 14:31:40|1980.4|1980|1981.6|1981|1982|1981.4|1980|1979.6|3072
1636381910000|2021-11-08 14:31:50|1981.4|1981.2|1981.4|1981.2|1981.4|1981.2|1980.8|1980.4|2930
1636381920000|2021-11-08 14:32:00|1981.2|1981|1984|1983.8|1984|1983.8|1981.2|1980.8|10632
1636381930000|2021-11-08 14:32:10|1983.8|1983.6|1983.8|1983.2|1984.4|1984.2|1983.6|1983.2|10017
1636381940000|2021-11-08 14:32:20|1983.6|1983|1984|1983.4|1984.2|1983.8|1983|1982.2|11603
1636381950000|2021-11-08 14:32:30|1983.8|1983.2|1984|1983.6|1984.4|1984|1983.4|1983|1952
1636381960000|2021-11-08 14:32:40|1984.2|1983.4|1983.8|1983.2|1984.6|1984.2|1983|1982.6|7043
1636381970000|2021-11-08 14:32:50|1983.6|1983|1983.4|1983.2|1983.8|1983.2|1982.8|1982.4|4635
1636381980000|2021-11-08 14:33:00|1983.6|1983|1986.2|1985.8|1986.6|1986.2|1983.6|1983|5406
1636381990000|2021-11-08 14:33:10|1986.4|1986|1984.8|1984.4|1986.4|1986|1984.6|1984.2|3551
1636382000000|2021-11-08 14:33:20|1985|1984.2|1985|1984.6|1985.6|1985.2|1984.4|1984|4033
1636382010000|2021-11-08 14:33:30|1985.2|1984.4|1984.4|1984|1985.2|1984.6|1984.4|1984|882
1636382020000|2021-11-08 14:33:40|1984.6|1984.2|1983.4|1982.8|1984.8|1984.2|1982.6|1982|3931
1636382030000|2021-11-08 14:33:50|1983.2|1982.6|1983.2|1982.6|1984|1983.8|1983|1982.6|1105
1636382040000|2021-11-08 14:34:00|1983|1982.8|1984.6|1984|1984.6|1984.2|1982.4|1982|731
1636382050000|2021-11-08 14:34:10|1984.4|1983.8|1984.6|1984.2|1985|1984.4|1983.4|1983|400
1636382060000|2021-11-08 14:34:20|1984.8|1984.4|1984.2|1983.6|1985|1984.6|1983.8|1983.4|1966
1636382070000|2021-11-08 14:34:30|1984.4|1983.8|1984|1983.6|1984.4|1984|1983.6|1983.2|3065
1636382080000|2021-11-08 14:34:40|1984.4|1983.4|1984.4|1983.8|1985.6|1985.2|1984.2|1983.4|3397
1636382090000|2021-11-08 14:34:50|1984.2|1984|1984.8|1984.2|1984.8|1984.4|1984|1983.6|3293
1636382100000|2021-11-08 14:35:00|1984.6|1984|1985.8|1985.2|1986.2|1985.8|1984.4|1983.8|5397
1636382110000|2021-11-08 14:35:10|1985.6|1985.4|1986.2|1985.6|1987|1986.6|1985.6|1985.4|6417
1636382120000|2021-11-08 14:35:20|1986.4|1985.8|1986.2|1985.6|1987|1986.6|1986.2|1985.6|200
1636382130000|2021-11-08 14:35:30|1986.4|1985.8|1987|1986.4|1987.2|1986.8|1986.4|1985.6|4820
1636382140000|2021-11-08 14:35:40|1987.2|1986.6|1986.8|1986.2|1987.2|1987|1986.8|1986.2|951
1636382150000|2021-11-08 14:35:50|1986.6|1986.4|1986.2|1985.4|1987|1986.8|1985.2|1985|5022
1636382160000|2021-11-08 14:36:00|1986|1985.2|1985.4|1984.6|1986|1985.4|1985|1984.4|7704
1636382170000|2021-11-08 14:36:10|1985.2|1984.4|1985.4|1985|1985.6|1985.4|1984.8|1984.4|7269
1636382180000|2021-11-08 14:36:20|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.8|1984|3351
1636382190000|2021-11-08 14:36:30|1984.6|1984.2|1985.2|1984.6|1985.4|1984.8|1983.8|1983.2|13945
1636382200000|2021-11-08 14:36:40|1985.4|1984.8|1986|1985.4|1986.4|1985.8|1985.4|1984.8|2520
1636382210000|2021-11-08 14:36:50|1985.8|1985.6|1986.4|1986|1986.8|1986.4|1985.6|1985.2|7183
1636382220000|2021-11-08 14:37:00|1986.2|1985.8|1986.6|1986|1987|1986.4|1986|1985.6|2456
1636382230000|2021-11-08 14:37:10|1986.8|1986.2|1987.6|1987|1987.8|1987.4|1986.8|1986.2|3835
1636382240000|2021-11-08 14:37:20|1987.8|1987.2|1988.2|1987.6|1988.6|1988.2|1987.6|1987.2|9012
1636382250000|2021-11-08 14:37:30|1988|1987.4|1988|1987.6|1988.2|1987.6|1988|1987.4|0
1636382260000|2021-11-08 14:37:40|1988.2|1987.8|1988.4|1987.8|1988.6|1988.4|1988.2|1987.6|4360
1636382270000|2021-11-08 14:37:50|1988.2|1988|1988.4|1988|1988.4|1988.2|1988|1987.8|4204
1636382280000|2021-11-08 14:38:00|1988.8|1988.2|1989.4|1989|1989.8|1989.2|1988.6|1988.2|4203
1636382290000|2021-11-08 14:38:10|1989.2|1988.8|1989.6|1989.2|1989.8|1989.4|1988.8|1988.2|6084
1636382300000|2021-11-08 14:38:20|1989.4|1989|1989.8|1989.4|1989.8|1989.4|1989.2|1988.8|1235
1636382310000|2021-11-08 14:38:30|1989.6|1989.6|1990.2|1989.8|1990.8|1990.4|1989.6|1989.6|3458
1636382320000|2021-11-08 14:38:40|1990.4|1989.6|1990.8|1990.4|1990.8|1990.4|1990.4|1989.4|345
1636382330000|2021-11-08 14:38:50|1990.6|1990.2|1991.4|1991|1991.6|1991|1990.2|1989.8|1879
1636382340000|2021-11-08 14:39:00|1991.2|1990.6|1990|1989.4|1991.8|1991.4|1990|1989.4|2227
1636382350000|2021-11-08 14:39:10|1989.6|1989.2|1989.6|1989.2|1990.2|1989.8|1989.4|1989|3827
1636382360000|2021-11-08 14:39:20|1989.4|1989|1991|1990.2|1991|1990.2|1989.2|1988.6|2831
1636382370000|2021-11-08 14:39:30|1990.8|1990.4|1989.8|1989.2|1990.8|1990.6|1989.4|1988.8|2702
1636382380000|2021-11-08 14:39:40|1989.6|1989.4|1989.4|1988.6|1990.2|1989.8|1989.4|1988.6|1276
1636382390000|2021-11-08 14:39:50|1989.6|1988.8|1989.4|1988.8|1989.6|1989.2|1989.2|1988.6|24
1636382400000|2021-11-08 14:40:00|1989.2|1989|1989.6|1988.8|1989.6|1989.4|1989.2|1988.4|510
1636382410000|2021-11-08 14:40:10|1989.4|1989|1989.8|1989.2|1990.2|1990|1988.8|1988.4|4153
1636382420000|2021-11-08 14:40:20|1989.6|1989|1989.4|1988.8|1989.6|1989|1988.8|1988|1840
1636382430000|2021-11-08 14:40:30|1989.6|1988.6|1991|1990.6|1991.4|1991|1989.4|1988.6|27922
1636382440000|2021-11-08 14:40:40|1990.8|1990.4|1990.8|1990.2|1991|1990.4|1990|1989.8|2983
1636382450000|2021-11-08 14:40:50|1990.6|1990.4|1990.4|1990|1990.6|1990.4|1990.2|1989.8|1176
1636382460000|2021-11-08 14:41:00|1990.2|1989.8|1990.2|1989.8|1991|1990.6|1989.8|1989.4|6467
1636382470000|2021-11-08 14:41:10|1990.4|1990|1990|1989.6|1990.4|1990|1989.8|1989.2|440
1636382480000|2021-11-08 14:41:20|1989.8|1989.4|1990.4|1989.8|1990.4|1990|1989.6|1989|3534
1636382490000|2021-11-08 14:41:30|1990.2|1989.6|1990.4|1990.2|1991|1990.4|1990|1989.4|2658
1636382500000|2021-11-08 14:41:40|1990.6|1990.4|1990.8|1990.4|1991|1990.6|1990.4|1990.2|1284
1636382510000|2021-11-08 14:41:50|1991|1990.6|1991.2|1990.6|1991.6|1991|1990.8|1990.4|8106
1636382520000|2021-11-08 14:42:00|1991|1990.4|1990.8|1990.2|1991|1990.8|1990.2|1989.8|5091
1636382530000|2021-11-08 14:42:10|1991|1990.4|1991|1990.4|1991|1990.6|1990.6|1990|827
1636382540000|2021-11-08 14:42:20|1991.2|1990.6|1991.4|1990.6|1991.4|1991|1991.2|1990.6|760
1636382550000|2021-11-08 14:42:30|1991.2|1990.8|1991|1990.6|1991.4|1991.2|1990.8|1990.2|2966
1636382560000|2021-11-08 14:42:40|1990.8|1990.8|1990.8|1990.4|1990.8|1990.8|1990.8|1990.4|795
1636382570000|2021-11-08 14:42:50|1991|1990.6|1991.2|1990.8|1991.8|1991.4|1990.8|1990.2|7814
1636382580000|2021-11-08 14:43:00|1991.4|1991|1991.6|1991|1991.8|1991.4|1991.4|1990.6|1537
1636382590000|2021-11-08 14:43:10|1991.4|1991.2|1992.8|1992|1992.8|1992.4|1991.4|1991|4734
1636382600000|2021-11-08 14:43:20|1993|1992.2|1992.4|1991.8|1993|1992.4|1992|1991.6|2649
1636382610000|2021-11-08 14:43:30|1992.2|1992|1992.4|1992|1992.4|1992.2|1991.8|1991.6|584
1636382620000|2021-11-08 14:43:40|1992.2|1991.8|1992.6|1992|1992.8|1992.4|1992|1991.6|6459
1636382630000|2021-11-08 14:43:50|1992.8|1992.2|1992.6|1992.2|1993|1992.8|1992.4|1992.2|1131
1636382640000|2021-11-08 14:44:00|1992.4|1992.4|1992.8|1992.2|1993.2|1993|1992.4|1992.2|10140
1636382650000|2021-11-08 14:44:10|1993|1992.4|1993|1992.6|1993.2|1993|1993|1992.2|3120
1636382660000|2021-11-08 14:44:20|1993.2|1992.8|1993|1992.6|1993.2|1993|1993|1992.6|1696
1636382670000|2021-11-08 14:44:30|1993.2|1992.8|1993.6|1993|1993.6|1993.2|1993|1992.8|4313
1636382680000|2021-11-08 14:44:40|1993|1992.8|1993.2|1992.8|1993.6|1993.4|1993|1992.8|8236
1636382690000|2021-11-08 14:44:50|1993|1992.6|1992.8|1992.4|1993|1992.6|1992.4|1991.8|1222
1636382700000|2021-11-08 14:45:00|1993.2|1992.6|1992.8|1992|1993.8|1993.2|1992.6|1992|10343
1636382710000|2021-11-08 14:45:10|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.4|1992|4130
1636382720000|2021-11-08 14:45:20|1992.4|1992|1992.4|1992|1992.6|1992.4|1991.8|1991.2|8090
1636382730000|2021-11-08 14:45:30|1992.2|1992.2|1992.4|1992|1993|1992.4|1992.2|1992|728
1636382740000|2021-11-08 14:45:40|1992.6|1992.2|1991.2|1990.8|1992.6|1992.2|1991.2|1990.8|1435
1636382750000|2021-11-08 14:45:50|1991|1990.6|1991.6|1991|1991.6|1991.2|1990.8|1990.4|3997
1636382760000|2021-11-08 14:46:00|1991.4|1990.8|1991|1990.4|1991.6|1991|1990.8|1990.2|1852
1636382770000|2021-11-08 14:46:10|1990.8|1990.6|1991.8|1991.4|1992|1991.4|1990.8|1990.4|5206
1636382780000|2021-11-08 14:46:20|1992|1991.6|1991.8|1991.6|1992.6|1991.8|1991.8|1991.6|1684
1636382790000|2021-11-08 14:46:30|1992|1991.8|1992.2|1991.8|1992.8|1992.4|1992|1991.8|5144
1636382800000|2021-11-08 14:46:40|1992.4|1991.6|1992.8|1992.2|1993|1992.6|1992.4|1991.6|3154
1636382810000|2021-11-08 14:46:50|1992.6|1992|1992.8|1992.2|1993|1992.6|1992.4|1992|593
1636382820000|2021-11-08 14:47:00|1993|1992.4|1993.2|1992.8|1993.4|1993|1992.8|1992.4|5162
1636382830000|2021-11-08 14:47:10|1993.4|1993|1993.8|1993.4|1994|1993.6|1993.4|1993|1783
1636382840000|2021-11-08 14:47:20|1993.6|1993.2|1993.6|1993.4|1993.8|1993.4|1993.4|1993|277
1636382850000|2021-11-08 14:47:30|1993.8|1993.2|1994.4|1993.8|1994.6|1994.2|1993.8|1993.2|6099
1636382860000|2021-11-08 14:47:40|1994.6|1994|1994.8|1994.4|1994.8|1994.6|1994.4|1994|6560
1636382870000|2021-11-08 14:47:50|1994.6|1994.6|1995.2|1994.8|1995.6|1995.2|1994.6|1994.2|5997
1636382880000|2021-11-08 14:48:00|1995|1994.6|1995.4|1995|1995.6|1995.4|1995|1994.6|1690
1636382890000|2021-11-08 14:48:10|1995.6|1995.2|1995.8|1995.4|1996|1995.6|1995.6|1995|6358
1636382900000|2021-11-08 14:48:20|1996|1995.6|1995.2|1994.8|1996|1995.8|1995.2|1994.8|2248
1636382910000|2021-11-08 14:48:30|1995.4|1995|1995.4|1995|1995.8|1995.4|1995.4|1995|9483
1636382920000|2021-11-08 14:48:40|1995.2|1994.8|1995.8|1995.2|1995.8|1995.2|1995|1994.8|4290
1636382930000|2021-11-08 14:48:50|1995.6|1995.4|1996|1995.8|1996|1995.8|1995.6|1995.4|1477
1636382940000|2021-11-08 14:49:00|1996.2|1996|1995.8|1995.2|1996.6|1996.2|1995.6|1995.2|18945
1636382950000|2021-11-08 14:49:10|1996|1995.4|1996|1995.6|1996.2|1996|1996|1995.4|1239
1636382960000|2021-11-08 14:49:20|1996.2|1995.8|1996.4|1996|1996.6|1996.2|1996.2|1995.8|2604
1636382970000|2021-11-08 14:49:30|1996.2|1995.8|1995.2|1994.8|1996.2|1995.8|1995.2|1994.8|6740
1636382980000|2021-11-08 14:49:40|1995|1994.6|1994.4|1994|1995|1994.6|1994.2|1993.6|920
1636382990000|2021-11-08 14:49:50|1994.2|1994.4|1994.4|1994|1994.6|1994.4|1994.2|1994|11310
1636383000000|2021-11-08 14:50:00|1994|1993.8|1993.6|1993.2|1994.4|1994|1993.6|1993|3073
1636383010000|2021-11-08 14:50:10|1993.8|1993|1994.4|1994|1994.4|1994|1993.8|1993|2789
1636383020000|2021-11-08 14:50:20|1994.6|1994.2|1994.6|1994|1995.2|1994.4|1994.2|1993.8|3789
1636383030000|2021-11-08 14:50:30|1994.8|1994.2|1995.6|1995.4|1995.6|1995.4|1994.8|1994.2|30397
1636383040000|2021-11-08 14:50:40|1995.8|1995.6|1995.6|1995.2|1996|1995.6|1995.4|1995|5199
1636383050000|2021-11-08 14:50:50|1995.4|1995|1995.6|1995.4|1996|1995.6|1995.4|1995|1799
1636383060000|2021-11-08 14:51:00|1995.4|1995.2|1996|1995.4|1996|1995.6|1995.4|1995|2302
1636383070000|2021-11-08 14:51:10|1995.8|1995.6|1995.4|1994.8|1996|1995.8|1995.2|1994.8|10954
1636383080000|2021-11-08 14:51:20|1995.2|1994.6|1995.2|1994.8|1995.2|1995|1995|1994.4|1760
1636383090000|2021-11-08 14:51:30|1995|1994.6|1994.6|1994|1995|1994.6|1994.4|1994|97
1636383100000|2021-11-08 14:51:40||1994.2||1994.2||1994.2||1994|0
1636383110000|2021-11-08 14:51:50|1995|1994|1995.4|1995|1995.4|1995|1994.8|1994|6398
1636383120000|2021-11-08 14:52:00|1995.6|1994.8|1995.2|1994.6|1995.8|1995.4|1995.2|1994.6|3662
1636383130000|2021-11-08 14:52:10|1995|1994.8|1994.8|1994.4|1995|1994.8|1994.8|1994.4|388
1636383140000|2021-11-08 14:52:20|1994.6|1994.2|1995.2|1994.6|1995.2|1994.8|1994.4|1994.2|2215
1636383150000|2021-11-08 14:52:30|1995|1994.4|1994.6|1994.2|1995|1994.6|1994.4|1994|279
1636383160000|2021-11-08 14:52:40|1994.4|1994.4|1995.2|1995|1995.2|1995|1994.4|1994.4|1879
1636383170000|2021-11-08 14:52:50|1995|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.6|1077
1636383180000|2021-11-08 14:53:00|1995.2|1994.8|1996.2|1995.6|1996.4|1996|1995.2|1994.8|8676
1636383190000|2021-11-08 14:53:10|1996|1995.4|1996|1995.6|1996|1995.8|1995.6|1995.4|928
1636383200000|2021-11-08 14:53:20|1995.8|1995.8|1996.2|1995.8|1996.4|1996|1995.6|1995.4|16569
1636383210000|2021-11-08 14:53:30|1996|1995.6|1996.4|1996|1996.4|1996.2|1996|1995.6|1332
1636383220000|2021-11-08 14:53:40|1996.2|1995.8|1996.2|1995.6|1996.2|1996|1996|1995.6|468
1636383230000|2021-11-08 14:53:50|1996|1995.4|1996|1995.6|1996|1995.6|1995.6|1995.4|1017
1636383240000|2021-11-08 14:54:00|1995.8|1995.4|1996.2|1996|1996.4|1996|1995.8|1995.4|4168
1636383250000|2021-11-08 14:54:10|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|12509
1636383260000|2021-11-08 14:54:20||1996.4||1996.2||1996.4||1996.2|1000
1636383270000|2021-11-08 14:54:30|1996.4|1996|1995.6|1995.4|1996.4|1996|1995.6|1995.4|3689
1636383280000|2021-11-08 14:54:40|1995.4|1995.2|1995.6|1995|1995.6|1995.4|1995.2|1994.8|2694
1636383290000|2021-11-08 14:54:50|1995.4|1995.2|1995.6|1995.2|1995.6|1995.4|1995.2|1995.2|400
1636383300000|2021-11-08 14:55:00|1995.4|1995|1995.4|1995|1995.6|1995.2|1995.4|1995|3580
1636383310000|2021-11-08 14:55:10|1995.6|1995.2|1995.4|1995|1996.2|1995.8|1995.4|1994.8|3249
1636383320000|2021-11-08 14:55:20|1995.2|1995.2|1995.4|1995|1995.4|1995.2|1995.2|1995|399
1636383330000|2021-11-08 14:55:30|1995.2|1995.2|1994.8|1994.4|1995.2|1995.2|1994.8|1994.4|353
1636383340000|2021-11-08 14:55:40|1994.6|1994.2|1994.6|1994.2|1994.8|1994.4|1994.2|1994|3738
1636383350000|2021-11-08 14:55:50|1994.4|1994|1994.2|1993.6|1994.4|1994.2|1993.8|1993.4|5944
1636383360000|2021-11-08 14:56:00|1994|1993.8|1993.6|1993|1994|1994|1993.2|1992.6|4472
1636383370000|2021-11-08 14:56:10|1993.4|1993.2|1993|1992.8|1993.4|1993.2|1992.8|1992.6|4944
1636383380000|2021-11-08 14:56:20|1992.8|1992.6|1991.8|1991.2|1992.8|1992.6|1991.6|1991.2|6196
1636383390000|2021-11-08 14:56:30|1992|1991.4|1991.8|1991.4|1992|1991.8|1991.6|1991.2|8742
1636383400000|2021-11-08 14:56:40|1992|1991.6|1991.8|1991.6|1992|1991.8|1991.6|1991.2|3397
1636383410000|2021-11-08 14:56:50|1992|1991.8|1992.4|1992.2|1993|1992.6|1992|1991.8|3907
1636383420000|2021-11-08 14:57:00|1992.6|1992.4|1993.6|1993.2|1993.6|1993.2|1992.6|1992.4|764
1636383430000|2021-11-08 14:57:10|1993.8|1993.4|1994|1993.8|1994|1993.8|1993.6|1993.2|499
1636383440000|2021-11-08 14:57:20|1993.8|1993.6|1994|1993.6|1994|1993.8|1993.8|1993.2|126
1636383450000|2021-11-08 14:57:30|1993.8|1993.4|1993.2|1992.8|1993.8|1993.4|1993.2|1992.8|1102
1636383460000|2021-11-08 14:57:40|1993.4|1993|1993.8|1993.2|1993.8|1993.6|1993.2|1992.6|5571
1636383470000|2021-11-08 14:57:50|1993.6|1993|1992.8|1992.6|1993.6|1993|1992.8|1992.6|1145
1636383480000|2021-11-08 14:58:00|1992.6|1992.2|1992|1991.6|1992.6|1992.2|1992|1991.6|2443
1636383490000|2021-11-08 14:58:10|1992.2|1991.8|1992.4|1992|1992.4|1992.2|1992.2|1991.6|108
1636383500000|2021-11-08 14:58:20|1992.2|1991.8|1992.6|1992|1992.8|1992.4|1992|1991.8|3351
1636383510000|2021-11-08 14:58:30|1992.4|1991.8|1992.4|1992|1992.4|1992|1991.8|1991.6|3432
1636383520000|2021-11-08 14:58:40|1992.6|1992.2|1993|1992.6|1993|1992.8|1992.6|1992|500
1636383530000|2021-11-08 14:58:50|1993.2|1992.8|1993|1992.6|1993.4|1993|1993|1992.6|146
1636383540000|2021-11-08 14:59:00|1993.2|1992.8|1992.8|1992.4|1993.2|1993|1992.8|1992.4|101
1636383550000|2021-11-08 14:59:10|1993|1992.6|1993|1992.6|1993.4|1993|1992.8|1992.6|816
1636383560000|2021-11-08 14:59:20|1992.8|1992.4|1993|1992.6|1993|1992.8|1992.4|1992.2|549
1636383570000|2021-11-08 14:59:30|1992.8|1992.8|1993|1992.6|1993.4|1993|1992.8|1992.4|4527
1636383580000|2021-11-08 14:59:40|1993.2|1992.8|1993.2|1992.8|1993.6|1993.2|1993|1992.6|2749
1636383590000|2021-11-08 14:59:50|1993|1992.6|1993|1992.8|1993|1992.8|1992.8|1992.6|400
1636383600000|2021-11-08 15:00:00|1993.2|1992.6|1993|1992.6|1993.6|1993.4|1992.4|1992.2|2482
1636383610000|2021-11-08 15:00:10|1993.2|1992.4|1994|1993.4|1994|1993.8|1993.2|1992.4|2808
1636383620000|2021-11-08 15:00:20|1993.8|1993.6|1993.6|1993.2|1994|1993.8|1993.6|1993.2|6245
1636383630000|2021-11-08 15:00:30|1993.8|1993.4|1994.6|1994.4|1994.8|1994.4|1993.8|1993.4|2015
1636383640000|2021-11-08 15:00:40|1994.4|1994.2|1994.6|1994.2|1994.6|1994.2|1993.8|1993.2|514
1636383650000|2021-11-08 15:00:50|1994.8|1994.4|1994.6|1994.2|1995.4|1994.8|1994.4|1994|5708
1636383660000|2021-11-08 15:01:00|1994.8|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.2|1453
1636383670000|2021-11-08 15:01:10|1994.4|1994.2|1993.8|1993.4|1994.4|1994.2|1992.8|1992.6|4990
1636383680000|2021-11-08 15:01:20|1993.6|1993.2|1993.8|1993.6|1993.8|1993.6|1993.2|1992.8|1242
1636383690000|2021-11-08 15:01:30|1994.2|1993.8|1994.8|1994.2|1994.8|1994.4|1994.2|1993.8|1538
1636383700000|2021-11-08 15:01:40|1994.6|1994|1993.6|1993.2|1994.6|1994|1993.4|1993.2|2369
1636383710000|2021-11-08 15:01:50|1993.8|1993.4|1993.8|1993.2|1994.4|1993.8|1993.4|1993.2|809
1636383720000|2021-11-08 15:02:00|1993.6|1993|1993|1992.4|1993.6|1993|1993|1992.2|1059
1636383730000|2021-11-08 15:02:10|1993.2|1992.6|1993.2|1992.8|1993.2|1993|1993|1992.2|371
1636383740000|2021-11-08 15:02:20|1993|1992.6|1993.4|1993.2|1993.6|1993.2|1993|1992.6|1214
1636383750000|2021-11-08 15:02:30|1993.6|1993.4|1994.8|1994.4|1995|1994.6|1993.6|1993.4|10880
1636383760000|2021-11-08 15:02:40|1994.6|1994.2|1994.6|1994.4|1995|1994.6|1994.2|1994|1791
1636383770000|2021-11-08 15:02:50|1994.4|1994.2|1994.2|1993.8|1994.4|1994.2|1994|1993.8|4587
1636383780000|2021-11-08 15:03:00|1994.4|1994|1994.2|1993.8|1994.4|1994.2|1994|1993.6|3089
1636383790000|2021-11-08 15:03:10|1994.4|1994|1994.4|1994|1994.6|1994.4|1994.2|1993.8|1473
1636383800000|2021-11-08 15:03:20|1994.6|1994.2|1993.4|1992.8|1994.6|1994.2|1993.4|1992.8|809
1636383810000|2021-11-08 15:03:30|1993.2|1992.6|1993|1992.6|1993.2|1993|1993|1992.6|400
1636383820000|2021-11-08 15:03:40|1993.2|1992.8|1993.4|1993|1993.4|1993.2|1993.2|1992.8|1640
1636383830000|2021-11-08 15:03:50|1993.2|1993.2|1993.6|1993.2|1993.8|1993.6|1993.2|1993.2|1566
1636383840000|2021-11-08 15:04:00||1993||1993||1993.2||1993|0
1636383850000|2021-11-08 15:04:10|1993.4|1992.8|1993|1992.6|1993.4|1992.8|1992.8|1992.4|3180
1636383860000|2021-11-08 15:04:20|1993.2|1992.8|1992.8|1992.6|1993.2|1992.8|1992.6|1992.2|2044
1636383870000|2021-11-08 15:04:30|1993|1992.8|1992.6|1992.2|1993|1992.8|1992.6|1992.2|897
1636383880000|2021-11-08 15:04:40|1992.4|1992|1992.4|1992|1992.4|1992|1992.2|1992|0
1636383890000|2021-11-08 15:04:50|1992.2|1992.2|1991.6|1991.2|1992.2|1992.2|1991.6|1991.2|2511
1636383900000|2021-11-08 15:05:00|1991.8|1991.4|1991.6|1991.2|1991.8|1991.6|1991.6|1991.2|3077
1636383910000|2021-11-08 15:05:10|1991.8|1991.4|1991.4|1991.2|1991.8|1991.4|1991.4|1991.2|0
1636383920000|2021-11-08 15:05:20|1991.2|1991|1991.8|1991.4|1991.8|1991.4|1991|1990.6|2835
1636383930000|2021-11-08 15:05:30|1992|1991.6|1991.6|1991.4|1992.4|1992|1991.4|1991|2127
1636383940000|2021-11-08 15:05:40|1991.4|1991.2|1991.8|1991.4|1992|1991.6|1991.4|1991|486
1636383950000|2021-11-08 15:05:50|1992|1991.6|1992|1991.4|1992|1991.6|1992|1991.4|59
1636383960000|2021-11-08 15:06:00|1991.8|1991.2|1991.4|1991.2|1991.8|1991.4|1991.4|1991|1127
1636383970000|2021-11-08 15:06:10|1991.6|1991.4|1991.8|1991.4|1992|1991.6|1991.2|1991|4325
1636383980000|2021-11-08 15:06:20|1992|1991.6|1992|1991.6|1992.2|1992|1992|1991.6|1857
1636383990000|2021-11-08 15:06:30|1992.2|1991.4|1991.6|1991.2|1992.2|1991.8|1991.6|1991.2|494
1636384000000|2021-11-08 15:06:40|1991.8|1991.4|1992.4|1991.8|1992.4|1992.2|1991.8|1991.4|2690
1636384010000|2021-11-08 15:06:50|1992.6|1992|1993|1992.4|1993|1992.6|1992.6|1992|313
1636384020000|2021-11-08 15:07:00|1992.8|1992.2|1992|1991.4|1992.8|1992.2|1991.8|1991.4|3217
1636384030000|2021-11-08 15:07:10|1991.8|1991.2|1991.6|1991.2|1991.8|1991.4|1991.2|1990.8|5533
1636384040000|2021-11-08 15:07:20|1991.8|1991|1992|1991.6|1992|1991.8|1991.8|1991|353
1636384050000|2021-11-08 15:07:30|1991.8|1991.8|1992.6|1992.2|1992.6|1992.2|1991.8|1991.6|1153
1636384060000|2021-11-08 15:07:40|1992.4|1992|1992.2|1991.8|1992.4|1992|1992|1991.6|357
1636384070000|2021-11-08 15:07:50|1992|1991.6|1991.6|1991.2|1992.2|1991.8|1991.6|1991.2|369
1636384080000|2021-11-08 15:08:00|1991.4|1991|1991|1990.8|1991.8|1991.4|1991|1990.6|1842
1636384090000|2021-11-08 15:08:10|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.2|1990|3423
1636384100000|2021-11-08 15:08:20|1991|1990.6|1991.6|1991.2|1991.8|1991.4|1991|1990.6|1979
1636384110000|2021-11-08 15:08:30|1991.8|1991.4|1992.6|1992.2|1992.8|1992.6|1991.8|1991.4|3061
1636384120000|2021-11-08 15:08:40|1992.4|1992|1992.8|1992.4|1993|1992.6|1992.4|1992|4141
1636384130000|2021-11-08 15:08:50|1993|1992.6|1992.8|1992.4|1993|1992.8|1992.6|1992.4|435
1636384140000|2021-11-08 15:09:00|1993|1992.6|1993.2|1992.8|1993.8|1993.4|1992.6|1992.4|1180
1636384150000|2021-11-08 15:09:10|1993|1992.6|1993.6|1993|1993.6|1993.2|1992.8|1992.4|600
1636384160000|2021-11-08 15:09:20|1993.4|1993.2|1992.6|1992.2|1993.4|1993.2|1992.4|1992.2|3137
1636384170000|2021-11-08 15:09:30|1992.4|1992|1992.6|1992.2|1993|1992.6|1992.4|1992|14119
1636384180000|2021-11-08 15:09:40|1992.8|1992.4|1993|1992.6|1993.2|1992.8|1992.6|1992.2|3408
1636384190000|2021-11-08 15:09:50|1992.8|1992.4|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|2007
1636384200000|2021-11-08 15:10:00|1992.4|1992|1992.4|1992|1992.6|1992.2|1992.2|1991.8|601
1636384210000|2021-11-08 15:10:10|1992.2|1991.8|1991.6|1991.4|1992.2|1992|1991.6|1991.4|12493
1636384220000|2021-11-08 15:10:20|1991.8|1991.6|1992.4|1991.8|1992.4|1992|1991.8|1991.4|1889
1636384230000|2021-11-08 15:10:30|1992.2|1991.6|1992|1991.6|1992.2|1992|1991.6|1991.4|2783
1636384240000|2021-11-08 15:10:40|1992.2|1991.8|1991.6|1991.2|1992.8|1992.4|1991.6|1991.2|3039
1636384250000|2021-11-08 15:10:50|1991.8|1991.4|1992.4|1991.8|1992.4|1992.2|1991.8|1991.4|1200
1636384260000|2021-11-08 15:11:00|1992.2|1992|1992.4|1991.8|1992.6|1992.2|1992.2|1991.8|0
1636384270000|2021-11-08 15:11:10|1992.2|1992|1992.2|1991.8|1992.2|1992|1992|1991.6|0
1636384280000|2021-11-08 15:11:20|1992|1991.6|1992.2|1991.8|1992.4|1992.2|1991.8|1991.6|1554
1636384290000|2021-11-08 15:11:30|1992|1992|1992.4|1992|1992.4|1992.2|1992|1991.8|368
1636384300000|2021-11-08 15:11:40|1992.6|1992.2|1992.6|1992.2|1992.8|1992.6|1992.6|1992.2|1161
1636384310000|2021-11-08 15:11:50|1992.4|1992|1991|1990.6|1992.4|1992|1991|1990.6|2172
1636384320000|2021-11-08 15:12:00|1990.8|1990.4|1990.6|1990|1990.8|1990.4|1990.4|1990|0
1636384330000|2021-11-08 15:12:10|1990.4|1990.2|1990.2|1990|1990.4|1990.2|1990.2|1990|0
1636384340000|2021-11-08 15:12:20|1990.4|1990.2|1991|1990.8|1991.2|1991|1990.4|1990.2|2139
1636384350000|2021-11-08 15:12:30|1991.2|1990.6|1990.6|1990.2|1991.2|1990.6|1990.6|1990.2|1905
1636384360000|2021-11-08 15:12:40|1990.8|1990.4|1991|1990.6|1991.2|1990.8|1990.4|1990|374
1636384370000|2021-11-08 15:12:50|1990.8|1990.4|1990.4|1990|1991|1990.4|1990.4|1990|803
1636384380000|2021-11-08 15:13:00|1990.2|1990.2|1990.6|1990.2|1990.6|1990.4|1990.2|1990|2577
1636384390000|2021-11-08 15:13:10|1990.4|1990.4|1990.2|1990|1990.8|1990.6|1990.2|1990|1353
1636384400000|2021-11-08 15:13:20|1990|1989.8|1990.2|1990|1991|1990.8|1990|1989.6|4660
1636384410000|2021-11-08 15:13:30|1990.4|1990.2|1990.4|1990|1990.4|1990.2|1990.2|1989.8|756
1636384420000|2021-11-08 15:13:40|1990.2|1989.8|1990.4|1990|1990.4|1990.2|1990.2|1989.8|450
1636384430000|2021-11-08 15:13:50|1990.2|1989.8|1990|1989.6|1990.2|1990|1989.8|1989.6|2633
1636384440000|2021-11-08 15:14:00|1990.2|1989.8|1989.4|1989.2|1990.2|1990|1989.4|1989|3436
1636384450000|2021-11-08 15:14:10|1989.2|1989|1990|1989.6|1990|1989.8|1989.2|1989|5721
1636384460000|2021-11-08 15:14:20|1989.8|1989.4|1990.6|1990.2|1990.6|1990.4|1989.8|1989.4|4558
1636384470000|2021-11-08 15:14:30|1990.4|1990|1990.2|1989.8|1990.4|1990|1990.2|1989.8|1164
1636384480000|2021-11-08 15:14:40||1990||1990||1990||1990|250
1636384490000|2021-11-08 15:14:50|1990.4|1990.2|1990.2|1990|1990.4|1990.2|1990.2|1990|1658
1636384500000|2021-11-08 15:15:00|1990|1989.8|1990.2|1989.8|1990.2|1989.8|1990|1989.6|1002
1636384510000|2021-11-08 15:15:10|1990|1990|1990|1989.6|1990.2|1990|1989.8|1989.6|399
1636384520000|2021-11-08 15:15:20|1990.2|1989.8|1990.2|1989.8|1990.2|1990|1990|1989.8|1481
1636384530000|2021-11-08 15:15:30|1990.4|1990|1991.4|1990.8|1991.4|1991|1990.4|1990|4952
1636384540000|2021-11-08 15:15:40|1991.2|1991|1992|1991.6|1992|1991.6|1991|1990.6|308
1636384550000|2021-11-08 15:15:50|1992.2|1991.8|1991.4|1991.2|1992.2|1991.8|1991.4|1991|6473
1636384560000|2021-11-08 15:16:00|1991.6|1991.4|1992|1991.8|1992|1991.8|1991.6|1991.4|2063
1636384570000|2021-11-08 15:16:10|1992.2|1991.6|1992.6|1992.2|1992.6|1992.2|1992.2|1991.6|3796
1636384580000|2021-11-08 15:16:20|1992.4|1992|1992.2|1991.8|1992.4|1992.4|1992.2|1991.8|200
1636384590000|2021-11-08 15:16:30|1992|1991.6|1992.2|1991.8|1992.2|1992|1991.8|1991.6|4560
1636384610000|2021-11-08 15:16:50|1992.6|1992|1992.6|1992.2|1992.6|1992.4|1992.2|1992|2245
1636384620000|2021-11-08 15:17:00|1992.8|1992.4|1992.8|1992.4|1992.8|1992.6|1992.8|1992.2|925
1636384630000|2021-11-08 15:17:10|1993|1992.6|1993.4|1992.8|1993.4|1993|1993|1992.6|2869
1636384640000|2021-11-08 15:17:20|1993.2|1993|1993.2|1993|1993.2|1993.2|1993.2|1992.6|811
1636384650000|2021-11-08 15:17:30|1993.4|1993.2|1993|1992.6|1993.6|1993.2|1993|1992.6|1259
1636384660000|2021-11-08 15:17:40|1992.8|1992.4|1992.8|1992.4|1993|1992.4|1992.8|1992.4|288
1636384670000|2021-11-08 15:17:50|1992.6|1992.6|1992.8|1992.4|1993|1992.6|1992.6|1992.2|820
1636384680000|2021-11-08 15:18:00|1992.6|1992.2|1993.2|1992.8|1993.4|1992.8|1992.6|1992.2|3149
1636384690000|2021-11-08 15:18:10|1993|1992.6|1992.8|1992.2|1993|1992.6|1992.6|1992.2|403
1636384700000|2021-11-08 15:18:20|1992.6|1992|1991.4|1991|1992.6|1992|1991.2|1991|5933
1636384710000|2021-11-08 15:18:30|1991.6|1991.2|1991.4|1991|1992|1991.6|1991.4|1991|6008
1636384720000|2021-11-08 15:18:40|1991.2|1990.8|1991.6|1991.2|1991.6|1991.2|1990.8|1990.4|3791
1636384730000|2021-11-08 15:18:50|1991.8|1991.4|1991|1990.8|1991.8|1991.4|1991|1990.8|4731
1636384740000|2021-11-08 15:19:00|1991.2|1991|1990.8|1990.6|1991.6|1991.4|1990.8|1990.6|24518
1636384750000|2021-11-08 15:19:10|1991|1990.8|1991.2|1990.8|1991.4|1991|1990.6|1990.4|13531
1636384760000|2021-11-08 15:19:20|1991|1990.6|1991.2|1990.8|1991.6|1991.2|1990.6|1990.4|11500
1636384770000|2021-11-08 15:19:30|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.4|3378
1636384780000|2021-11-08 15:19:40|1990.6|1990.4|1990.2|1990|1990.6|1990.4|1990.2|1990|7793
1636384790000|2021-11-08 15:19:50|1990.4|1989.8|1990.6|1990.2|1990.8|1990.6|1990.4|1989.8|3768
1636384800000|2021-11-08 15:20:00|1990.8|1990.4|1990.8|1990.4|1991|1990.8|1990.8|1990.2|546
1636384810000|2021-11-08 15:20:10||1990.6||1990.4||1990.6||1990.4|0
1636384820000|2021-11-08 15:20:20|1990.6|1990.2|1989.6|1989.2|1990.6|1990.2|1989.6|1989|2222
1636384830000|2021-11-08 15:20:30|1989.8|1989.4|1990.6|1990.2|1990.6|1990.4|1989.8|1989.4|1625
1636384840000|2021-11-08 15:20:40|1990.4|1990|1990.2|1989.8|1990.4|1990|1990|1989.8|10
1636384850000|2021-11-08 15:20:50|1990.4|1990|1990.6|1990.4|1990.6|1990.4|1990.4|1989.8|499
1636384860000|2021-11-08 15:21:00|1990.4|1990.2|1990.6|1990.2|1990.6|1990.4|1990.2|1990|204
1636384870000|2021-11-08 15:21:10|1990.8|1990.4|1991|1990.6|1991.2|1990.8|1990.8|1990.2|5590
1636384880000|2021-11-08 15:21:20|1991.2|1990.8|1991.2|1990.8|1991.4|1991|1990.6|1990.2|2230
1636384890000|2021-11-08 15:21:30|1991.4|1991|1991.2|1990.8|1991.4|1991|1991|1990.8|3304
1636384900000|2021-11-08 15:21:40|1991.4|1991|1990.4|1990|1991.4|1991.2|1990.4|1990|7692
1636384910000|2021-11-08 15:21:50|1990.6|1990.2|1990.4|1990|1990.8|1990.4|1990.2|1989.8|3524
1636384920000|2021-11-08 15:22:00|1990.6|1989.8|1990.8|1990.4|1990.8|1990.6|1990.6|1989.8|534
1636384930000|2021-11-08 15:22:10|1990.6|1990.2|1990.6|1990.4|1990.8|1990.4|1990.6|1990.2|2024
1636384940000|2021-11-08 15:22:20|1990.8|1990.6|1990.6|1990|1990.8|1990.6|1990.6|1990|1025
1636384950000|2021-11-08 15:22:30|1990.4|1989.8|1990|1989.4|1990.4|1989.8|1989.8|1989.4|1663
1636384960000|2021-11-08 15:22:40|1989.8|1989.6|1989.8|1989.4|1990.2|1989.8|1989.6|1989.4|1807
1636384970000|2021-11-08 15:22:50|1989.6|1989.2|1988.8|1988.4|1989.6|1989.2|1988.6|1988.2|4754
1636384980000|2021-11-08 15:23:00|1988.6|1988.6|1989.2|1988.6|1989.2|1988.8|1988.4|1988.2|6080
1636384990000|2021-11-08 15:23:10|1989|1988.8|1988.4|1988|1989|1989|1988.2|1988|2113
1636385000000|2021-11-08 15:23:20|1988.6|1988.2|1988.4|1988|1988.8|1988.4|1988.4|1988|3040
1636385010000|2021-11-08 15:23:30|1988.6|1988.2|1988.6|1988.2|1988.8|1988.4|1988.6|1988.2|705
1636385020000|2021-11-08 15:23:40|1988.8|1988.4|1989|1988.6|1989.2|1988.8|1988.6|1988.4|928
1636385030000|2021-11-08 15:23:50|1988.8||1988.8||1989||1988.8||0
1636385040000|2021-11-08 15:24:00|1989|1988.8|1989.2|1988.8|1989.4|1988.8|1988.8|1988.6|953
1636385050000|2021-11-08 15:24:10|1989|1988.6|1989.2|1988.8|1989.4|1989|1988.8|1988.4|4495
1636385060000|2021-11-08 15:24:20||1989||1988.8||1989||1988.8|0
1636385070000|2021-11-08 15:24:30|1989|1989|1988.4|1988|1989|1989|1988.4|1988|1925
1636385080000|2021-11-08 15:24:40|1988.6|1988.2|1988.6|1988.4|1988.6|1988.4|1988.2|1988|5417
1636385090000|2021-11-08 15:24:50|1988.4|1988.2|1988.4|1988|1988.6|1988.4|1988.4|1988|2968
1636385100000|2021-11-08 15:25:00|1988.2|1988.2|1988|1987.6|1988.4|1988.2|1987.8|1987.6|10474
1636385110000|2021-11-08 15:25:10|1987.8|1987.8|1987.8|1987.2|1987.8|1987.8|1987.6|1987.2|690
1636385120000|2021-11-08 15:25:20|1987.6|1987|1988.2|1987.6|1988.2|1987.8|1987.4|1987|7217
1636385130000|2021-11-08 15:25:30|1988.4|1987.8|1988.4|1988|1988.8|1988.6|1987.8|1987.4|24777
1636385140000|2021-11-08 15:25:40|1988|1987.8|1988|1987.8|1988.4|1988|1987.8|1987.4|7133
1636385150000|2021-11-08 15:25:50|1988.2|1987.6|1988.8|1988.6|1989.2|1988.6|1988|1987.6|1432
1636385160000|2021-11-08 15:26:00|1989|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|314
1636385170000|2021-11-08 15:26:10|1988.6|1988.4|1988.6|1988.2|1988.8|1988.4|1988.6|1988.2|313
1636385180000|2021-11-08 15:26:20|1988.4|1988|1988|1987.6|1988.4|1988.2|1987.8|1987.4|8590
1636385190000|2021-11-08 15:26:30|1988.2|1987.8|1989|1988.6|1989|1988.8|1988.2|1987.8|28325
1636385200000|2021-11-08 15:26:40|1989.4|1988.8|1989.6|1989.2|1989.6|1989.2|1989.4|1988.8|2900
1636385210000|2021-11-08 15:26:50|1989.4|1989|1989.2|1988.8|1989.6|1989.2|1989.2|1988.8|9280
1636385220000|2021-11-08 15:27:00|1989.4|1989|1990.4|1990|1990.4|1990.2|1989.4|1989|3474
1636385230000|2021-11-08 15:27:10|1990.6|1990.2|1990.8|1990.4|1991|1990.6|1990.6|1990|362
1636385240000|2021-11-08 15:27:20|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.6|1990.4|1738
1636385250000|2021-11-08 15:27:30|1991|1990.8|1990.8|1990.4|1991.4|1991|1990.8|1990.4|2946
1636385260000|2021-11-08 15:27:40||1990.6||1990.4||1990.6||1990.4|1
1636385270000|2021-11-08 15:27:50|1990.6|1990.2|1990.4|1990|1990.6|1990.2|1990.2|1990|2122
1636385280000|2021-11-08 15:28:00|1990.2|1989.8|1990.2|1989.8|1990.4|1990.2|1990.2|1989.8|1630
1636385290000|2021-11-08 15:28:10|1990.4|1989.6|1990|1989.8|1990.4|1990|1989.6|1989.4|3945
1636385300000|2021-11-08 15:28:20|1989.8|1989.6|1989|1988.6|1989.8|1989.6|1989|1988.6|401
1636385310000|2021-11-08 15:28:30|1988.8|1988.8|1989.2|1989|1989.2|1989|1988.8|1988.6|18
1636385320000|2021-11-08 15:28:40|1989|1988.8|1989|1988.6|1989|1988.8|1988.6|1988.4|380
1636385330000|2021-11-08 15:28:50|1989.2|1988.8|1989|1988.6|1989.2|1988.8|1988.6|1988.4|2375
1636385340000|2021-11-08 15:29:00|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.6|1988.4|804
1636385350000|2021-11-08 15:29:10|1989.2|1988.8|1989.2|1989|1989.2|1989|1989.2|1988.8|2283
1636385360000|2021-11-08 15:29:20|||||||||181
1636385370000|2021-11-08 15:29:30|1989|1988.8|1989|1988.6|1989.2|1989|1989|1988.6|9520
1636385380000|2021-11-08 15:29:40|1988.8|1988.4|1988.6|1988.4|1988.8|1988.4|1988.6|1988.4|382
1636385390000|2021-11-08 15:29:50|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|1988.4|1988|50
1636385400000|2021-11-08 15:30:00|1988.6|1988.4|1988.8|1988.4|1989|1988.6|1988|1987.6|9130
1636385410000|2021-11-08 15:30:10|1989|1988.6|1989|1988.6|1989|1988.8|1988.6|1988.4|0
1636385420000|2021-11-08 15:30:20|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.6|1988.2|3392
1636385430000|2021-11-08 15:30:30|1988.8|1988.4|1988.6|1988|1989|1988.6|1988.6|1988|0
1636385440000|2021-11-08 15:30:40|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.2|1987.8|1390
1636385450000|2021-11-08 15:30:50||1987.8||1988.2||1988.2||1987.8|0
1636385460000|2021-11-08 15:31:00|1988.6|1988.4|1988.2|1987.8|1988.6|1988.4|1988.2|1987.8|629
1636385470000|2021-11-08 15:31:10|1988|1987.6|1987.6|1987.2|1988|1987.6|1987.4|1987|3518
1636385480000|2021-11-08 15:31:20|1987.4|1987|1987.6|1987.2|1987.6|1987.4|1987.2|1987|1108
1636385500000|2021-11-08 15:31:40|1987.4|1987|1987.4|1986.8|1987.6|1987.2|1987|1986.6|4973
1636385510000|2021-11-08 15:31:50|1987.2|1986.6|1987|1986.6|1987.2|1986.6|1987|1986.6|0
1636385520000|2021-11-08 15:32:00|1986.8|1986.4|1986.4|1986.2|1986.8|1986.4|1986.2|1985.6|1396
1636385530000|2021-11-08 15:32:10|1986.2|1986|1985.4|1985|1986.2|1986|1985.4|1985|1298
1636385540000|2021-11-08 15:32:20|1985.2|1984.8|1985.6|1985|1985.6|1985.4|1985.2|1984.8|2573
1636385550000|2021-11-08 15:32:30|1985.4|1985.2|1985.6|1985.2|1985.8|1985.4|1985.4|1985.2|1523
1636385560000|2021-11-08 15:32:40|1985.8|1985.4|1985.2|1985|1985.8|1985.4|1985.2|1985|994
1636385570000|2021-11-08 15:32:50|1985|1984.8|1985.2|1984.6|1985.2|1985|1984.8|1984.4|4352
1636385580000|2021-11-08 15:33:00|1985|1984.4|1985.2|1984.6|1985.2|1984.8|1984.4|1984|1110
1636385590000|2021-11-08 15:33:10|1985|1984.8|1985|1984.8|1985.2|1985|1985|1984.8|4586
1636385600000|2021-11-08 15:33:20|1985.2|1985|1985.8|1985.4|1985.8|1985.4|1985.2|1984.8|3532
1636385610000|2021-11-08 15:33:30|1986|1985.6|1985.6|1985.2|1986|1985.8|1985.6|1985|1137
1636385620000|2021-11-08 15:33:40|1985.4|1985|1985.6|1985.2|1985.6|1985.4|1985.4|1985|3307
1636385630000|2021-11-08 15:33:50|1985.8|1985.4|1985.8|1985.4|1986.2|1986|1985.6|1985.4|4195
1636385640000|2021-11-08 15:34:00|1985.6|1985.6|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|3771
1636385650000|2021-11-08 15:34:10|1985.6|1985.2|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|1562
1636385660000|2021-11-08 15:34:20|1985.6|1985.4|1986.2|1985.8|1986.4|1986|1985.6|1985.4|2734
1636385670000|2021-11-08 15:34:30|1986.4|1986|1986|1985.6|1986.4|1986.2|1985.8|1985.6|5725
1636385680000|2021-11-08 15:34:40|1985.8|1985.8|1986.2|1985.8|1986.4|1986|1985.8|1985.6|1921
1636385690000|2021-11-08 15:34:50|1986.4|1986|1987.2|1986.6|1987.4|1987|1986.4|1986|4057
1636385700000|2021-11-08 15:35:00|1987.4|1986.8|1987.2|1987|1988|1987.6|1987.2|1986.8|5791
1636385710000|2021-11-08 15:35:10|1987.4|1987.2|1987.8|1987.6|1988|1987.8|1987.4|1987.2|2540
1636385720000|2021-11-08 15:35:20|1988.2|1987.8|1988.4|1988|1988.6|1988.2|1988|1987.8|1250
1636385730000|2021-11-08 15:35:30|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|5505
1636385740000|2021-11-08 15:35:40|1987.8|1987.8|1988.6|1988.4|1988.8|1988.4|1987.8|1987.6|4377
1636385750000|2021-11-08 15:35:50|1988.8|1988.6|1989.2|1988.8|1989.2|1988.8|1988.8|1988.4|0
1636385760000|2021-11-08 15:36:00|1989|1988.6|1989|1988.8|1989|1988.8|1988.6|1988.4|1347
1636385770000|2021-11-08 15:36:10|1989.2|1989|1988.2|1987.8|1989.2|1989|1988.2|1987.8|3223
1636385780000|2021-11-08 15:36:20|1988||1988||1988||1988||47
1636385790000|2021-11-08 15:36:30|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|1020
1636385800000|2021-11-08 15:36:40|1988.2|1988.2|1988.6|1988.2|1988.6|1988.4|1988.2|1988.2|1460
1636385810000|2021-11-08 15:36:50|1988.4|1988.4|1988.8|1988.6|1988.8|1988.6|1988.4|1988.4|101
1636385820000|2021-11-08 15:37:00|1989|1988.4|1989.2|1988.8|1989.4|1989|1989|1988.4|1104
1636385830000|2021-11-08 15:37:10|1989.4|1989|1989.6|1989.2|1989.6|1989.4|1989.2|1989|1127
1636385840000|2021-11-08 15:37:20|1989.4||1989.4||1989.4||1989.4||0
1636385850000|2021-11-08 15:37:30|1989.2|1989|1989.4|1989|1989.6|1989|1989.2|1989|2645
1636385860000|2021-11-08 15:37:40|1989.2|1989.2|1989.4|1988.8|1989.4|1989.2|1989|1988.6|1305
1636385870000|2021-11-08 15:37:50|1989.2|1988.6|1989|1988.6|1989.2|1988.6|1988.6|1988.2|769
1636385880000|2021-11-08 15:38:00|1988.8|1988.4|1988.8|1988.4|1988.8|1988.4|1988.8|1988.4|0
1636385890000|2021-11-08 15:38:10|1988.6|1988.2|1989.6|1989.2|1989.8|1989.4|1988.6|1988.2|7036
1636385900000|2021-11-08 15:38:20|1989.4|1989|1989|1988.8|1989.4|1989|1989|1988.8|1167
1636385910000|2021-11-08 15:38:30|1988.8|1988.6|1989.6|1989.2|1990.2|1989.8|1988.8|1988.4|6482
1636385920000|2021-11-08 15:38:40|1989.4|1989|1988.2|1987.8|1989.6|1989.4|1988.2|1987.8|10206
1636385930000|2021-11-08 15:38:50|1988|1988|1988.8|1988.6|1989.2|1988.8|1988|1987.8|1962
1636385940000|2021-11-08 15:39:00|1989|1988.8|1989|1988.6|1989|1988.8|1988.8|1988.4|0
1636385950000|2021-11-08 15:39:10||1988.8||1988.8||1988.8||1988.8|0
1636385960000|2021-11-08 15:39:20|1989.2|1989|1989.4|1989|1989.6|1989.2|1989|1988.6|4151
1636385970000|2021-11-08 15:39:30|1989.2|1988.8|1988.4|1988.2|1989.4|1989|1988.4|1988.2|1161
1636385980000|2021-11-08 15:39:40|1988.6|1988.4|1989|1988.6|1989|1988.6|1988.6|1988.4|2527
1636385990000|2021-11-08 15:39:50|1989.2|1988.8|1990.2|1989.6|1990.4|1989.8|1989.2|1988.8|2375
1636386000000|2021-11-08 15:40:00|1990|1989.4|1990|1989.4|1990|1989.8|1989.8|1989.4|2255
1636386010000|2021-11-08 15:40:10|1989.8|1989.6|1990|1989.6|1990.2|1989.8|1989.6|1989.4|3535
1636386020000|2021-11-08 15:40:20|1989.8|1989.4|1989.6|1989.2|1989.8|1989.4|1989.2|1989|1766
1636386030000|2021-11-08 15:40:30|1989.4|1989|1988.8|1988.4|1989.4|1989.2|1988.8|1988.4|667
1636386040000|2021-11-08 15:40:40|1988.6|1988.2|1988.2|1987.8|1988.8|1988.4|1988.2|1987.8|1274
1636386050000|2021-11-08 15:40:50|1988.4|1988|1988.6|1988|1988.6|1988.2|1988.4|1988|964
1636386060000|2021-11-08 15:41:00|1988.4|1988.2|1988.2|1988|1988.6|1988.4|1988|1987.8|2939
1636386070000|2021-11-08 15:41:10|1988|1987.8|1987.6|1987.2|1988.2|1987.8|1987.6|1987.2|1732
1636386080000|2021-11-08 15:41:20|1987.8|1987.4|1988.6|1988|1988.6|1988.2|1987.8|1987.4|3881
1636386090000|2021-11-08 15:41:30|1988.4|1988.2|1988|1987.6|1988.4|1988.2|1987.6|1987.2|1362
1636386100000|2021-11-08 15:41:40|1987.8|1987.4|1987.8|1987.2|1987.8|1987.6|1987.4|1987|1526
1636386110000|2021-11-08 15:41:50|1987.6|1987.4|1987.6|1987.2|1987.8|1987.6|1987.4|1987|1585
1636386120000|2021-11-08 15:42:00|1987.4|1987|1987.4|1987.2|1987.6|1987.2|1987.4|1987|0
1636386130000|2021-11-08 15:42:10|1987.2|1987|1987.2|1986.8|1987.4|1987.2|1987.2|1986.8|678
1636386140000|2021-11-08 15:42:20|1987|1986.6|1987.8|1987.6|1987.8|1987.6|1986.8|1986.4|1486
1636386150000|2021-11-08 15:42:30|1988|1987.8|1988.6|1988.2|1988.6|1988.2|1988|1987.8|372
1636386160000|2021-11-08 15:42:40|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.2|0
1636386170000|2021-11-08 15:42:50|1989|1988.6|1988.6|1988.4|1989|1988.8|1988.6|1988.2|388
1636386180000|2021-11-08 15:43:00|1988.4|1988.2|1989|1988.8|1989.2|1988.8|1988.4|1988|3074
1636386190000|2021-11-08 15:43:10|1988.8|1988.6|1989|1988.6|1989|1988.6|1988.8|1988.6|264
1636386200000|2021-11-08 15:43:20|1989.2|1988.8|1988.8|1988.2|1989.2|1988.8|1988.6|1988.2|4078
1636386210000|2021-11-08 15:43:30|1989|1988.4|1989|1988.4|1989.4|1989|1988.8|1988.4|3738
1636386220000|2021-11-08 15:43:40|1989.2|1988.6|1989|1988.8|1989.2|1989|1989|1988.4|1172
1636386230000|2021-11-08 15:43:50|1989.2|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1988.8|2812
1636386240000|2021-11-08 15:44:00|1989.8|1989|1990|1989.6|1990|1989.8|1989.6|1989|1134
1636386250000|2021-11-08 15:44:10|1989.8|1989.4|1989.4|1989|1990|1989.6|1989.2|1989|0
1636386260000|2021-11-08 15:44:20|1989.2||1989.2||1989.2||1989.2||0
1636386270000|2021-11-08 15:44:30||1988.8||1988.8||1988.8||1988.8|2313
1636386280000|2021-11-08 15:44:40|1989.4|1989|1989.2|1988.8|1989.6|1989.2|1989.2|1988.8|5503
1636386290000|2021-11-08 15:44:50|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.2|1989|100
1636386300000|2021-11-08 15:45:00|1989.6|1989.4|1989.4|1989.2|1990|1989.8|1989.4|1989.2|12197
1636386310000|2021-11-08 15:45:10|1989.2|1989|1988.8|1988.4|1989.2|1989|1988.8|1988.4|1689
1636386320000|2021-11-08 15:45:20|1989|1988.6|1989|1988.6|1989.2|1989|1988.8|1988.6|5054
1636386330000|2021-11-08 15:45:30|1988.8|1988.4|1989|1988.4|1989|1988.8|1988.6|1988.4|581
1636386340000|2021-11-08 15:45:40|1988.8|1988.6|1988.4|1988.2|1988.8|1988.8|1988.4|1988.2|647
1636386350000|2021-11-08 15:45:50|1988.6|1988.4|1988.6|1988|1989.2|1989|1988.4|1988|6662
1636386360000|2021-11-08 15:46:00|1988.4|1988.4|1988.2|1987.6|1988.4|1988.4|1988|1987.6|2753
1636386370000|2021-11-08 15:46:10|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.6|1987.4|9038
1636386380000|2021-11-08 15:46:20|1987.6|1987.4|1987.6|1987.4|1987.8|1987.6|1987.6|1987.4|1514
1636386390000|2021-11-08 15:46:30|1987.8|1987.6|1987.6|1987.4|1988.2|1987.8|1987.6|1987.4|14109
1636386400000|2021-11-08 15:46:40|1987.8|1987.6|1987.6|1987.2|1987.8|1987.6|1987.4|1987|3902
1636386410000|2021-11-08 15:46:50|1987.4||1987.6||1987.6||1987.4||0
1636386420000|2021-11-08 15:47:00|1987.4|1987.4|1988|1987.8|1988|1987.8|1987.4|1987.4|5445
1636386430000|2021-11-08 15:47:10|1988.2|1988|1988.8|1988.4|1989|1988.6|1988.2|1988|8730
1636386440000|2021-11-08 15:47:20|1989|1988.6|1989.2|1989|1989.4|1989|1989|1988.6|250
1636386450000|2021-11-08 15:47:30|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.6|103
1636386470000|2021-11-08 15:47:50|1989|1988.8|1989|1988.6|1989.2|1988.8|1988.8|1988.6|1424
1636386480000|2021-11-08 15:48:00|1988.8|1988.4|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|665
1636386490000|2021-11-08 15:48:10|1988.6|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|2302
1636386500000|2021-11-08 15:48:20|1988.6|1988.6|1988.6|1988.2|1988.8|1988.6|1988.6|1988.2|1230
1636386510000|2021-11-08 15:48:30|1988.8|1988.4|1989|1988.6|1989|1988.6|1988.8|1988.4|3379
1636386520000|2021-11-08 15:48:40|1989.2|1988.8|1989.8|1989.6|1989.8|1989.6|1989.2|1988.8|3205
1636386530000|2021-11-08 15:48:50|1989.6|1989.4|1989.6|1989.2|1989.6|1989.4|1989.4|1989|319
1636386540000|2021-11-08 15:49:00|1989.4|1989.4|1989.2|1989|1989.4|1989.4|1989|1988.8|3361
1636386550000|2021-11-08 15:49:10|1989.4|1988.8|1989.6|1989.2|1989.6|1989.4|1989.4|1988.8|1038
1636386560000|2021-11-08 15:49:20|1989.4|1989|1989.8|1989.6|1990|1989.8|1989.4|1989|4343
1636386570000|2021-11-08 15:49:30|1989.6|1989.4|1989.2|1989|1989.6|1989.4|1989.2|1989|2278
1636386580000|2021-11-08 15:49:40|1989|1988.8|1989|1988.6|1989.2|1988.8|1988.8|1988.6|3111
1636386590000|2021-11-08 15:49:50|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.8|1988.4|500
1636386600000|2021-11-08 15:50:00|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|4174
1636386610000|2021-11-08 15:50:10|1989|1988.8|1989.8|1989.4|1989.8|1989.4|1989|1988.8|22660
1636386620000|2021-11-08 15:50:20|1989.6|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989|417
1636386630000|2021-11-08 15:50:30|1989.4|1989.4|1989.6|1989.2|1989.6|1989.4|1989.4|1989.2|0
1636386640000|2021-11-08 15:50:40|1989.8|1989.4|1989.8|1989.6|1989.8|1989.6|1989.6|1989.4|4327
1636386650000|2021-11-08 15:50:50|1990|1989.8|1990.2|1989.8|1990.4|1990.2|1990|1989.8|20932
1636386660000|2021-11-08 15:51:00|1990|1990|1990.2|1989.8|1990.4|1990|1990|1989.8|9021
1636386670000|2021-11-08 15:51:10|1990.4|1990|1990.2|1989.8|1990.4|1990|1990|1989.8|9432
1636386680000|2021-11-08 15:51:20|1990|1990|1990.2|1990|1990.2|1990|1990|1990|707
1636386690000|2021-11-08 15:51:30|1990|1989.8|1990.2|1989.8|1990.2|1990|1990|1989.8|16435
1636386700000|2021-11-08 15:51:40|1990.4|1990|1990.2|1989.8|1990.4|1990.2|1990.2|1989.8|9834
1636386710000|2021-11-08 15:51:50||1990||1989.8||1990||1989.8|0
1636386720000|2021-11-08 15:52:00|1990|1989.6|1989.6|1989.4|1990|1989.6|1989.6|1989.4|1626
1636386730000|2021-11-08 15:52:10|1989.4|1989.2|1989|1988.6|1989.4|1989.2|1989|1988.6|5566
1636386740000|2021-11-08 15:52:20|1988.8|1988.4|1988.6|1988.2|1989|1988.8|1988.6|1988.2|4896
1636386750000|2021-11-08 15:52:30|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|1660
1636386760000|2021-11-08 15:52:40|1988.6|1988.6|1988.4|1988.2|1988.6|1988.6|1988.2|1988|4175
1636386770000|2021-11-08 15:52:50|1988.2|1988|1988.6|1988.4|1988.6|1988.4|1988.2|1988|4821
1636386780000|2021-11-08 15:53:00|1988.4|1988.2|1988.2|1988|1988.6|1988.2|1988.2|1988|2834
1636386800000|2021-11-08 15:53:20|1988|1987.8|1987.6|1987.4|1988|1987.8|1987.6|1987.4|2538
1636386810000|2021-11-08 15:53:30|1987.8|1987.6|1987.6|1987.4|1987.8|1987.6|1987.6|1987.4|3240
1636386820000|2021-11-08 15:53:40|1987.8|1987.6|1988.2|1987.8|1988.2|1988|1987.8|1987.4|7772
1636386830000|2021-11-08 15:53:50|1988.4|1988|1988.2|1988|1988.4|1988.2|1988.2|1988|7494
1636386840000|2021-11-08 15:54:00|1988|1987.8|1988|1987.6|1988|1987.8|1988|1987.6|0
1636386850000|2021-11-08 15:54:10|1988.2|1987.8|1988.2|1988|1988.2|1988|1988.2|1987.8|4015
1636386860000|2021-11-08 15:54:20|1988|1987.8|1987.2|1987|1988|1987.8|1987.2|1987|4329
1636386870000|2021-11-08 15:54:30|1987|1986.8|1986.8|1986.6|1987|1987|1986.8|1986.6|1759
1636386880000|2021-11-08 15:54:40|1986.6|1986.4|1986.6|1986.2|1986.8|1986.6|1986.4|1986|479
1636386890000|2021-11-08 15:54:50|1986.8|1986.4|1986.8|1986.6|1986.8|1986.6|1986.8|1986.2|5045
1636386900000|2021-11-08 15:55:00|1986.6|1986.4|1986.4|1986.2|1986.8|1986.6|1986.4|1986.2|6650
1636386910000|2021-11-08 15:55:10|1986.2|1986|1986.2|1986|1986.6|1986.2|1985.8|1985.6|4789
1636386920000|2021-11-08 15:55:20|1986.4||1986.2||1986.4||1986.2||3247
1636386930000|2021-11-08 15:55:30|1986|1985.8|1985.8|1985.4|1986|1985.8|1985.8|1985.4|2865
1636386940000|2021-11-08 15:55:40|1986.2|1985.6|1985.6|1985.2|1986.2|1986|1985.6|1985.2|12281
1636386950000|2021-11-08 15:55:50|1985.4|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985.4|191
1636386960000|2021-11-08 15:56:00|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1037
1636386970000|2021-11-08 15:56:10|1986|1985.8|1985.6|1985.4|1986|1985.8|1985.4|1985.2|13502
1636386980000|2021-11-08 15:56:20|1985.4|1985.2|1985.4|1985.2|1985.6|1985.4|1985.2|1985|5491
1636386990000|2021-11-08 15:56:30|1985.6|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|8081
1636387000000|2021-11-08 15:56:40|1985.6|1985.6|1986.2|1986|1986.2|1986|1985.6|1985.6|9035
1636387010000|2021-11-08 15:56:50|1986|1985.8|1985.6|1985.4|1986|1985.8|1985.6|1985.4|1806
1636387020000|2021-11-08 15:57:00|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985|1549
1636387030000|2021-11-08 15:57:10|1985.6|1985.4|1986|1985.6|1986|1985.6|1985.2|1985|11352
1636387040000|2021-11-08 15:57:20|1985.8|1985.4|1985.8|1985.6|1986|1985.6|1985.6|1985.4|1890
1636387050000|2021-11-08 15:57:30|1986|1985.8|1985.6|1985.4|1986.2|1986|1985.6|1985.2|57707
1636387060000|2021-11-08 15:57:40|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.2|1985|10431
1636387070000|2021-11-08 15:57:50|1985.4|1985.2|1985.6|1985.2|1985.8|1985.6|1985.4|1985|8227
1636387080000|2021-11-08 15:58:00|1985.4|1985.4|1985|1984.8|1985.6|1985.4|1985|1984.8|964
1636387090000|2021-11-08 15:58:10|1984.8|1984.6|1984.4|1984.2|1984.8|1984.6|1984.2|1984|6787
1636387100000|2021-11-08 15:58:20|1984.6|1984.4|1984.6|1984.2|1984.8|1984.6|1984.4|1984.2|14719
1636387110000|2021-11-08 15:58:30|1984.8|1984.4|1985.4|1985|1985.4|1985|1984.8|1984.2|13572
1636387120000|2021-11-08 15:58:40|1985.2|1984.8|1985|1984.8|1985.2|1984.8|1984.6|1984.4|3433
1636387130000|2021-11-08 15:58:50|1984.8|1984.6|1984.8|1984.6|1985|1984.8|1984.8|1984.4|3464
1636387140000|2021-11-08 15:59:00|1985|1984.8|1985.2|1985|1985.2|1985|1985|1984.8|101
1636387150000|2021-11-08 15:59:10|1985|1984.8|1985.2|1985|1985.2|1985|1984.8|1984.6|2769
1636387160000|2021-11-08 15:59:20|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985|2588
1636387170000|2021-11-08 15:59:30|1985.2|1985|1985.2|1985|1985.4|1985|1985|1984.8|2001
1636387180000|2021-11-08 15:59:40|1985.4|1985.2|1985|1984.8|1985.4|1985.2|1984.8|1984.6|6279
1636387190000|2021-11-08 15:59:50|1984.8|1984.6|1984.2|1984|1985|1984.8|1984.2|1984|13743
1636387200000|2021-11-08 16:00:00|1984.4|1984.2|1984.6|1984.2|1984.8|1984.6|1984.4|1984.2|8540
1636387210000|2021-11-08 16:00:10|1984.4|1984.4|1985|1984.6|1985|1984.8|1984.4|1984.2|7994
1636387220000|2021-11-08 16:00:20|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|2960
1636387230000|2021-11-08 16:00:30|1984.6|1984.6|1984.8|1984.4|1985|1984.6|1984.6|1984.4|2953
1636387240000|2021-11-08 16:00:40|1985|1984.6|1985.6|1985.4|1985.6|1985.4|1985|1984.6|13726
1636387250000|2021-11-08 16:00:50|1985.8|1985.6|1985.6|1985.4|1986.4|1986.2|1985.4|1985.2|15138
1636387260000|2021-11-08 16:01:00|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|1792
1636387270000|2021-11-08 16:01:10|1985.6|1985.4|1985.4|1985.2|1985.6|1985.6|1985.4|1985.2|2395
1636387280000|2021-11-08 16:01:20|1985.6|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|5532
1636387290000|2021-11-08 16:01:30|1985.6|1985.6|1985.6|1985.4|1985.6|1985.6|1985.6|1985.4|4321
1636387300000|2021-11-08 16:01:40|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|2918
1636387310000|2021-11-08 16:01:50|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|20124
1636387320000|2021-11-08 16:02:00|1985.6|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|400
1636387330000|2021-11-08 16:02:10|1985.8|1985.6|1985.8|1985.6|1986|1985.8|1985.6|1985.4|8620
1636387340000|2021-11-08 16:02:20|1986|1985.8|1985.4|1985.2|1986|1985.8|1985.2|1985|7996
1636387350000|2021-11-08 16:02:30|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|2243
1636387360000|2021-11-08 16:02:40|1985.4|1985.2|1985.4|1985|1985.4|1985.2|1985.2|1985|3042
1636387370000|2021-11-08 16:02:50|1985.2|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|5409
1636387380000|2021-11-08 16:03:00|1985.6|1985.4|1986|1985.6|1986|1985.8|1985.6|1985.2|8405
1636387390000|2021-11-08 16:03:10|1985.8|1985.4|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|5457
1636387400000|2021-11-08 16:03:20|1985.2|1985|1985|1984.6|1985.2|1985|1984.8|1984.6|6873
1636387420000|2021-11-08 16:03:40|1985.2|1984.8|1985.2|1985|1985.2|1985|1985.2|1984.8|4354
1636387430000|2021-11-08 16:03:50|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|7599
1636387440000|2021-11-08 16:04:00|1985|1984.8|1985|1984.6|1985.4|1985|1984.8|1984.6|6902
1636387450000|2021-11-08 16:04:10|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984.2|1984|5652
1636387460000|2021-11-08 16:04:20|1984.2|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1984|2565
1636387470000|2021-11-08 16:04:30|1984|1983.8|1983.8|1983.6|1984|1983.8|1983.8|1983.6|10379
1636387480000|2021-11-08 16:04:40|1983.6|1983.4|1983.6|1983.4|1984|1983.8|1983.6|1983.2|9135
1636387490000|2021-11-08 16:04:50||1983.2||1983.4||1983.4||1983.2|20
1636387500000|2021-11-08 16:05:00|1983.4|1983.2|1983.4|1983.2|1983.4|1983.2|1983.2|1983|1272
1636387510000|2021-11-08 16:05:10|1983.2|1983|1983.2|1983|1983.4|1983|1983.2|1983|375
1636387520000|2021-11-08 16:05:20|1983|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.4|6501
1636387530000|2021-11-08 16:05:30|1983|1982.8|1983.2|1983|1983.2|1983|1982.8|1982.6|13082
1636387540000|2021-11-08 16:05:40|1983|1982.8|1983.2|1983|1983.2|1983|1982.6|1982.4|16991
1636387550000|2021-11-08 16:05:50|1983|1982.8|1983|1982.8|1983|1982.8|1983|1982.8|4086
1636387560000|2021-11-08 16:06:00|1982.8|1982.6|1982.8|1982.4|1982.8|1982.6|1982.4|1982.2|3943
1636387570000|2021-11-08 16:06:10|1983|1982.6|1982.4|1982|1983|1982.8|1982.2|1982|7486
1636387580000|2021-11-08 16:06:20|1982.2|1982.2|1981.6|1981.4|1982.2|1982.2|1981.4|1981.2|7043
1636387590000|2021-11-08 16:06:30|1981.4|1981.2|1982.2|1982|1982.2|1982|1981.4|1981.2|9817
1636387600000|2021-11-08 16:06:40|1982.4|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982.2|3919
1636387610000|2021-11-08 16:06:50|||||||||2521
1636387620000|2021-11-08 16:07:00|1982.4|1982.2|1982.6|1982.2|1982.6|1982.4|1982.2|1982|3626
1636387630000|2021-11-08 16:07:10|1982.4|1982|1981.6|1981.4|1982.4|1982|1981.6|1981.2|4774
1636387640000|2021-11-08 16:07:20|1981.4|1981.2|1981.8|1981.6|1982|1981.8|1981.4|1981.2|7233
1636387650000|2021-11-08 16:07:30|1981.6|1981.4|1981.8|1981.4|1982|1981.8|1981.6|1981.4|5500
1636387660000|2021-11-08 16:07:40|1981.6|1981.2|1981.8|1981.6|1982|1981.8|1981.6|1981.2|2115
1636387670000|2021-11-08 16:07:50|1982|1981.8|1981.8|1981.6|1982|1981.8|1981.8|1981.4|7107
1636387680000|2021-11-08 16:08:00|1981.6|1981.4|1981|1980.8|1981.6|1981.4|1981|1980.6|4000
1636387690000|2021-11-08 16:08:10|1981.2|1981|1980.8|1980.6|1981.4|1981|1980.8|1980.6|11799
1636387700000|2021-11-08 16:08:20|1981|1980.8|1981.2|1981|1981.2|1981|1980.8|1980.6|9449
1636387710000|2021-11-08 16:08:30|1981|1980.8|1981.2|1980.8|1981.2|1981|1980.8|1980.6|4953
1636387720000|2021-11-08 16:08:40|1981|1981|1981.2|1980.8|1981.2|1981|1981|1980.8|8463
1636387730000|2021-11-08 16:08:50|1981|1981|1981|1980.8|1981.4|1981|1981|1980.8|4130
1636387740000|2021-11-08 16:09:00|1980.8|1980.6|1980.6|1980.4|1981|1980.8|1980.6|1980.4|5621
1636387750000|2021-11-08 16:09:10|1980.8|1980.6|1981.2|1981|1981.2|1981|1980.8|1980.6|6483
1636387760000|2021-11-08 16:09:20|1981.4|1981.2|1981.2|1981|1981.4|1981.2|1981|1980.8|5528
1636387770000|2021-11-08 16:09:30|1981|1980.8|1981.2|1980.8|1981.2|1981|1981|1980.8|1001
1636387780000|2021-11-08 16:09:40|1981|1981|1981|1980.8|1981.2|1981|1980.6|1980.4|9092
1636387790000|2021-11-08 16:09:50|1981.2|1981|1981.4|1981.2|1981.6|1981.4|1981.2|1981|12464
1636387800000|2021-11-08 16:10:00|1981.6|1981.4|1982|1981.8|1982|1981.8|1981.4|1981.2|6022
1636387810000|2021-11-08 16:10:10|1982.2|1982|1983|1982.6|1983|1982.8|1981.8|1981.6|19437
1636387820000|2021-11-08 16:10:20|1982.8|1982.8|1983.4|1983|1983.4|1983.2|1982.8|1982.6|13764
1636387830000|2021-11-08 16:10:30|1983.6|1983.2|1983.4|1983.2|1983.6|1983.4|1983.4|1983|3783
1636387840000|2021-11-08 16:10:40|1983.2|1983|1983.6|1983.4|1983.6|1983.4|1983|1982.8|3454
1636387850000|2021-11-08 16:10:50|1983.4|1983.2|1983.8|1983.6|1984|1983.8|1983.4|1983.2|3837
1636387860000|2021-11-08 16:11:00|1984|1983.8|1983.8|1983.6|1984|1983.8|1983.6|1983.4|1755
1636387870000|2021-11-08 16:11:10|1984|1983.4|1983.8|1983.4|1984|1983.8|1983.6|1983.4|892
1636387880000|2021-11-08 16:11:20|1983.6|1983.6|1984.2|1983.8|1984.4|1984.2|1983.6|1983.6|4334
1636387890000|2021-11-08 16:11:30|1984.4|1984|1984.4|1984.2|1984.4|1984.2|1984.2|1983.8|829
1636387900000|2021-11-08 16:11:40|1984.2|1984|1985.2|1985|1985.2|1985|1984.2|1983.8|14949
1636387910000|2021-11-08 16:11:50|1985.4|1985.2|1985.2|1985|1985.8|1985.6|1985.2|1985|10492
1636387920000|2021-11-08 16:12:00|1985.4|1985.2|1985.8|1985.4|1986|1985.8|1985.2|1985.2|5076
1636387930000|2021-11-08 16:12:10|1985.6|1985.2|1985.2|1985|1985.6|1985.4|1985.2|1985|3967
1636387940000|2021-11-08 16:12:20|1985.4|1985.2|1985.6|1985.2|1985.8|1985.6|1985.4|1985.2|4754
1636387950000|2021-11-08 16:12:30|1985.4|1985.4|1985.4|1985.2|1985.4|1985.4|1985.4|1985.2|0
1636387960000|2021-11-08 16:12:40|1985.6|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|2857
1636387970000|2021-11-08 16:12:50|1986|1985.6|1986.6|1986.4|1986.6|1986.4|1986|1985.6|7884
1636387980000|2021-11-08 16:13:00|1986.4|1986.2|1986.4|1986|1986.4|1986.4|1986.2|1986|1627
1636387990000|2021-11-08 16:13:10|1986.2|1985.8|1986.4|1986|1986.4|1986.2|1986|1985.8|1627
1636388000000|2021-11-08 16:13:20|1986.2|1986.2|1986.6|1986.4|1986.6|1986.4|1986.2|1986|4173
1636388010000|2021-11-08 16:13:30|1987|1986.6|1986.6|1986.2|1987|1986.8|1986.4|1986.2|1893
1636388020000|2021-11-08 16:13:40|1986.4|1986|1986|1985.8|1986.4|1986.2|1986|1985.6|1279
1636388030000|2021-11-08 16:13:50|1986.2|1985.6|1985.2|1985|1986.2|1985.8|1985.2|1985|2731
1636388040000|2021-11-08 16:14:00|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|28039
1636388050000|2021-11-08 16:14:10|1985.8|1985.4|1985.6|1985.2|1985.8|1985.6|1985.6|1985.2|4365
1636388060000|2021-11-08 16:14:20|1985.4|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|779
1636388070000|2021-11-08 16:14:30|1985.2||1985.2||1985.2||1985.2||250
1636388080000|2021-11-08 16:14:40|||||||||712
1636388090000|2021-11-08 16:14:50|1985.4|1985.2|1984.4|1984|1985.4|1985.2|1984.2|1984|16818
1636388100000|2021-11-08 16:15:00|1984.2|1984.2|1984.2|1983.8|1984.4|1984.2|1984|1983.6|11368
1636388110000|2021-11-08 16:15:10|1984|1984|1984.8|1984.6|1984.8|1984.6|1984|1984|7238
1636388120000|2021-11-08 16:15:20|1985|1984.8|1985|1984.6|1985.2|1985|1985|1984.6|3848
1636388130000|2021-11-08 16:15:30|1984.8|1984.8|1985|1984.8|1985.2|1985|1984.8|1984.8|643
1636388140000|2021-11-08 16:15:40|1984.8|1984.6|1985.4|1985|1985.4|1985.2|1984.8|1984.6|2995
1636388150000|2021-11-08 16:15:50|1985.2|1985.2|1985|1984.6|1985.4|1985.2|1985|1984.6|1138
1636388160000|2021-11-08 16:16:00|1984.8|1984.4|1984.4|1984|1984.8|1984.6|1984.2|1984|1817
1636388170000|2021-11-08 16:16:10|1984.2|1983.8|1983.6|1983.4|1984.2|1984|1983.6|1983.4|5178
1636388180000|2021-11-08 16:16:20|1983.8|1983.6|1984.4|1984.2|1984.4|1984.2|1983.8|1983.6|6669
1636388190000|2021-11-08 16:16:30|1984.6|1984.4|1984.4|1984.2|1984.6|1984.4|1984.4|1984.2|746
1636388200000|2021-11-08 16:16:40|1984.2|1984|1983.8|1983.6|1984.4|1984.2|1983.8|1983.4|1547
1636388210000|2021-11-08 16:16:50|1983.6|1983.4|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|844
1636388220000|2021-11-08 16:17:00|1983.8|1983.4|1983.2|1983|1983.8|1983.6|1983.2|1983|1555
1636388230000|2021-11-08 16:17:10|1983.4|1982.8|1983|1982.8|1983.4|1982.8|1983|1982.8|702
1636388240000|2021-11-08 16:17:20|1983.2|1983|1982.4|1982|1983.2|1983|1982.2|1982|2229
1636388250000|2021-11-08 16:17:30|1982.6|1982.2|1982.4|1982.2|1982.6|1982.4|1982.4|1982|1555
1636388260000|2021-11-08 16:17:40|1982.6|1982.4|1983|1982.8|1983|1982.8|1982.6|1982.2|2832
1636388270000|2021-11-08 16:17:50|1983.2|1983|1983.2|1982.8|1983.4|1983.2|1983|1982.8|2245
1636388280000|2021-11-08 16:18:00|1983.4|1983|1983|1982.6|1983.4|1983.2|1982.8|1982.4|6502
1636388290000|2021-11-08 16:18:10|1983.2|1982.8|1983|1982.6|1983.2|1983|1982.8|1982.6|2813
1636388300000|2021-11-08 16:18:20|1982.8|1982.8|1983|1982.6|1983|1982.8|1982.8|1982.6|1564
1636388310000|2021-11-08 16:18:30|1982.8|1982.4|1982.6|1982.4|1983|1982.4|1982.6|1982.2|1894
1636388320000|2021-11-08 16:18:40|1982.4|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982.2|1025
1636388330000|2021-11-08 16:18:50|1982.8|1982.6|1982.8|1982.4|1982.8|1982.6|1982.6|1982.4|1888
1636388340000|2021-11-08 16:19:00|1983|1982.6|1982.8|1982.6|1983|1982.8|1982.4|1982.2|4514
1636388350000|2021-11-08 16:19:10|1983|1982.8|1982.8|1982.4|1983|1982.8|1982.6|1982.4|2255
1636388360000|2021-11-08 16:19:20|1983|1982.6|1982.8|1982.4|1983|1982.8|1982.8|1982.4|1866
1636388370000|2021-11-08 16:19:30|1982.6|1982.6|1983|1982.8|1983|1982.8|1982.4|1982.2|9066
1636388380000|2021-11-08 16:19:40||1982.6||1982.6||1982.8||1982.6|0
1636388390000|2021-11-08 16:19:50|1982.8|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.6|0
1636388400000|2021-11-08 16:20:00|1982.6|1982.4|1982.8|1982.6|1982.8|1982.6|1982.4|1982.2|4046
1636388410000|2021-11-08 16:20:10|1982.6|1982.4|1982.4|1982.2|1982.8|1982.4|1982.4|1982.2|0
1636388420000|2021-11-08 16:20:20|1982.2|1982|1982.6|1982.2|1982.8|1982.6|1982.2|1982|3392
1636388430000|2021-11-08 16:20:30|1982.4|1982|1982.2|1982|1982.4|1982|1982.2|1982|1440
1636388440000|2021-11-08 16:20:40|1982.4|1982.2|1982.4|1982.2|1982.4|1982.2|1982.2|1982|204
1636388450000|2021-11-08 16:20:50|1982.2|1982|1982|1981.8|1982.4|1982.2|1981.8|1981.6|2677
1636388460000|2021-11-08 16:21:00|1982.2|1982|1982|1981.8|1982.2|1982|1981.8|1981.6|2004
1636388470000|2021-11-08 16:21:10|1981.8|1981.6|1982.4|1982.2|1982.4|1982.2|1981.8|1981.6|2060
1636388480000|2021-11-08 16:21:20|1982.2|1982|1982.6|1982.2|1982.6|1982.4|1982.2|1982|2169
1636388490000|2021-11-08 16:21:30|1982.4|1982|1982.4|1982.2|1982.6|1982.4|1982.4|1982|1063
1636388500000|2021-11-08 16:21:40|1982.6|1982.4|1982.2|1982|1982.6|1982.4|1982|1981.8|2990
1636388510000|2021-11-08 16:21:50|1982.4|1982.2|1982.4|1982.2|1982.6|1982.4|1982.4|1982.2|1764
1636388520000|2021-11-08 16:22:00|1982.2|1982|1983|1982.8|1983|1982.8|1982|1981.6|10481
1636388530000|2021-11-08 16:22:10|1983.2|1983|1983|1982.8|1983.4|1983|1982.8|1982.6|2922
1636388540000|2021-11-08 16:22:20|1982.8|1982.6|1982.4|1982.2|1982.8|1982.6|1982.4|1982.2|3878
1636388550000|2021-11-08 16:22:30|1982.6|1982.4|1982.2|1982|1982.6|1982.4|1982.2|1982|4189
1636388560000|2021-11-08 16:22:40|1982|1981.8|1982|1981.8|1982.2|1982|1982|1981.8|610
1636388570000|2021-11-08 16:22:50|1982.2|1982|1982|1981.8|1982.2|1982|1982|1981.8|2336
1636388580000|2021-11-08 16:23:00|1982.2|1982|1982.2|1982|1982.6|1982.4|1982|1981.8|9551
1636388590000|2021-11-08 16:23:10||1981.8||1982||1982||1981.8|0
1636388600000|2021-11-08 16:23:20|1982.4|1982.2|1982.4|1982.2|1982.6|1982.4|1982.4|1982|3544
1636388610000|2021-11-08 16:23:30|1982.6|1982.4|1982.4|1982.2|1982.8|1982.6|1982.4|1982.2|4463
1636388620000|2021-11-08 16:23:40|1982.6|1982.4|1982.6|1982.4|1982.6|1982.4|1982.6|1982.2|671
1636388630000|2021-11-08 16:23:50|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|2773
1636388640000|2021-11-08 16:24:00|1982.8|1982.8|1982.4|1982.2|1982.8|1982.8|1982.4|1982.2|1043
1636388650000|2021-11-08 16:24:10|1982.2|1982|1982.2|1982|1982.4|1982|1982.2|1982|7444
1636388660000|2021-11-08 16:24:20|1982.4|1982.2|1982.2|1982|1982.4|1982.2|1982.2|1982|7582
1636388670000|2021-11-08 16:24:30|||||||||1497
1636388680000|2021-11-08 16:24:40|||||||||1000
1636388690000|2021-11-08 16:24:50|1982|1981.8|1982.6|1982.4|1982.6|1982.4|1982|1981.8|10308
1636388700000|2021-11-08 16:25:00|1982.8|1982.2|1982.8|1982.6|1982.8|1982.6|1982.6|1982.2|6589
1636388710000|2021-11-08 16:25:10|1983|1982.4|1983.2|1982.8|1983.2|1983|1983|1982.4|4046
1636388720000|2021-11-08 16:25:20|1983|1983|1983.2|1983|1983.2|1983|1983|1982.8|7
1636388730000|2021-11-08 16:25:30|1983|1982.8|1983.2|1983|1983.2|1983|1983|1982.8|1914
1636388740000|2021-11-08 16:25:40|1983.4|1982.8|1984|1983.4|1984|1983.6|1983.2|1982.8|14249
1636388750000|2021-11-08 16:25:50|1983.8|1983.6|1983.4|1983.2|1983.8|1983.6|1983|1982.8|11831
1636388760000|2021-11-08 16:26:00|1983.2|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|4169
1636388770000|2021-11-08 16:26:10|1983.2|1983|1982.8|1982.6|1983.2|1983|1982.8|1982.6|5789
1636388780000|2021-11-08 16:26:20|1983|1982.8|1982.6|1982.4|1983|1982.8|1982.6|1982.4|2582
1636388790000|2021-11-08 16:26:30|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|1982.4|1982.2|9735
1636388800000|2021-11-08 16:26:40|1983|1982.8|1983.2|1983|1983.2|1983|1982.8|1982.6|6374
1636388810000|2021-11-08 16:26:50|1983|1982.8|1983|1982.8|1983.2|1983|1983|1982.8|1725
1636388820000|2021-11-08 16:27:00|1983.2|1983|1983.2|1983|1983.2|1983|1983.2|1983|1218
1636388830000|2021-11-08 16:27:10|1983.4|1983.2|1983.6|1983.4|1983.6|1983.4|1983.2|1983|5298
1636388840000|2021-11-08 16:27:20|||||||||1300
1636388850000|2021-11-08 16:27:30|1983.8|1983.6|1984|1983.8|1984|1983.8|1983.8|1983.6|3317
1636388860000|2021-11-08 16:27:40|1983.8|1983.6|1983.4|1983.2|1984|1983.8|1983.4|1983.2|2480
1636388870000|2021-11-08 16:27:50|1983.2|1983|1983|1982.8|1983.2|1983|1983|1982.8|2197
1636388880000|2021-11-08 16:28:00||1982.6||1982.8||1982.8||1982.6|1835
1636388920000|2021-11-08 16:28:40|1982.8|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|3191
1636388930000|2021-11-08 16:28:50|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|1982.8|1982.6|2652
1636388940000|2021-11-08 16:29:00|1982.6|1982.4|1983|1982.8|1983.2|1983|1982.4|1982.2|5921
1636388950000|2021-11-08 16:29:10|1983.2|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1982.8|2481
1636388960000|2021-11-08 16:29:20|1983.6|1983.4|1983.2|1983|1983.6|1983.4|1983.2|1982.8|3434
1636388970000|2021-11-08 16:29:30|1983|1982.8|1983|1982.8|1983.2|1982.8|1982.8|1982.6|8364
1636388980000|2021-11-08 16:29:40|1983.2|1983|1984|1983.6|1984.2|1983.8|1983.2|1982.6|7780
1636388990000|2021-11-08 16:29:50|1984.2|1983.8|1983.8|1983.6|1984.2|1984|1983.8|1983.6|510
1636444810000|2021-11-09 08:00:10|1981.8|1980.6|1981.4|1979.4|1983.6|1982|1979.2|1978|134768
1636444820000|2021-11-09 08:00:20|1981.6|1979.6|1979.8|1978.2|1981.6|1980|1979.8|1978|49
1636444830000|2021-11-09 08:00:30|1979.6|1978|1981.8|1979.6|1982|1979.6|1979|1978|4866
1636444840000|2021-11-09 08:00:40|1982|1979.8|1982.8|1981.4|1983|1981.6|1981.4|1979.8|0
1636444850000|2021-11-09 08:00:50|1981.6|1981.8|1982.2|1981|1983.2|1982.8|1981.6|1980.8|5816
1636444860000|2021-11-09 08:01:00|1982.4|1981.2|1983.4|1982.6|1983.4|1982.6|1982|1981.2|3524
1636444870000|2021-11-09 08:01:10|1983.2|1982.4|1983.4|1982.6|1983.6|1982.6|1981.8|1980.8|2550
1636444880000|2021-11-09 08:01:20|1983.6|1982.8|1982.6|1981|1983.6|1982.8|1982.6|1980.8|0
1636444890000|2021-11-09 08:01:30|1982.4|1980.8|1982.4|1981.6|1983.4|1982.4|1982.2|1980.8|820
1636444900000|2021-11-09 08:01:40|1982.6|1981.8|1983.8|1983.2|1984|1983.4|1982.6|1981.8|1229
1636444910000|2021-11-09 08:01:50|1984|1983.4|1984.8|1984|1985.2|1984.6|1983.8|1983|4934
1636444920000|2021-11-09 08:02:00|1985|1983.8|1984.4|1983.4|1985.2|1984.4|1984.4|1983.4|128
1636444930000|2021-11-09 08:02:10|1984.2|1983|1984.6|1983.6|1984.6|1983.6|1983.2|1982.6|3673
1636444940000|2021-11-09 08:02:20|1984.4|1983.2|1984.4|1983.6|1984.4|1983.6|1983.4|1982.6|215
1636444950000|2021-11-09 08:02:30|1984.2|1983.4|1985.6|1985|1985.6|1985|1983.8|1983|5205
1636444960000|2021-11-09 08:02:40|1985.8|1985.4|1985.4|1984.8|1986.2|1986|1985.4|1984.6|3242
1636444970000|2021-11-09 08:02:50|1985.6|1984.6|1986.4|1985.6|1986.4|1985.6|1985.6|1984.6|235
1636444980000|2021-11-09 08:03:00|1986.2|1985.8|1987.4|1986.6|1988|1986.8|1986.2|1985.6|5528
1636444990000|2021-11-09 08:03:10|1987.6|1986.8|1988.6|1987.8|1988.6|1988|1987.6|1986.8|544
1636445000000|2021-11-09 08:03:20|1989.2|1988|1989.6|1988.2|1989.6|1988.4|1989|1987.6|84
1636445010000|2021-11-09 08:03:30|1990|1988.4|1989.8|1989|1990|1989|1988.6|1988.2|4678
1636445020000|2021-11-09 08:03:40|1989.4|1988.8|1989.2|1988.4|1989.4|1989.2|1989|1988.2|3578
1636445030000|2021-11-09 08:03:50|1989.4|1988.8|1989.4|1988.8|1989.8|1989|1989|1988.2|115
1636445040000|2021-11-09 08:04:00|1989.6|1989|1989|1988.2|1989.8|1989|1987.8|1987.2|2690
1636445050000|2021-11-09 08:04:10|1988.8|1988|1989.6|1989|1989.8|1989.4|1988.6|1987.8|2905
1636445060000|2021-11-09 08:04:20|1989.4|1989.4|1991|1990.2|1991|1990.2|1989.4|1989|8378
1636445070000|2021-11-09 08:04:30|1990.8|1990|1990.2|1989.2|1990.8|1990|1989.6|1989|4740
1636445080000|2021-11-09 08:04:40|1990.4|1989.4|1991|1990|1991|1990|1990.4|1989.4|109
1636445090000|2021-11-09 08:04:50|1991.4|1990.2|1991|1990.4|1991.4|1990.8|1990.8|1990.2|3132
1636445100000|2021-11-09 08:05:00|1991.2|1990.6|1991|1990.2|1991.4|1990.8|1989.6|1989|4233
1636445110000|2021-11-09 08:05:10|1990.8|1990|1990.8|1989.6|1991.4|1990.6|1989.8|1989.2|6338
1636445120000|2021-11-09 08:05:20|1990|1989.8|1991.4|1990.6|1991.4|1990.8|1990|1989.6|5203
1636445130000|2021-11-09 08:05:30|1991.6|1990.8|1991.4|1990.4|1992|1991.6|1991|1990.2|15178
1636445140000|2021-11-09 08:05:40|1991.2|1990.6|1990|1989.6|1991.2|1991|1989.8|1989|6353
1636445150000|2021-11-09 08:05:50|1990.2|1989.8|1990.6|1989.6|1990.8|1990|1990.2|1989.2|1105
1636445160000|2021-11-09 08:06:00|1990.4|1990.4|1990.4|1989.6|1990.6|1990.4|1990.2|1989.6|2541
1636445170000|2021-11-09 08:06:10|1990.2|1989.8|1990.8|1990|1990.8|1990.2|1990.2|1989.6|3518
1636445180000|2021-11-09 08:06:20|1991|1990.2|1991.4|1991|1991.4|1991|1991|1990.2|928
1636445190000|2021-11-09 08:06:30|1992|1991.2|1990.2|1989.2|1992|1991.6|1990|1989.2|5405
1636445200000|2021-11-09 08:06:40|1989.8|1989|1989|1988.2|1990.2|1989.2|1988.4|1987.2|3133
1636445210000|2021-11-09 08:06:50|1988.8|1987.8|1988.6|1987.6|1989|1988.2|1987.8|1987.2|5057
1636445220000|2021-11-09 08:07:00|1989|1987.8|1987.8|1986.8|1989|1988|1986.8|1986|8292
1636445230000|2021-11-09 08:07:10|1987.6|1987|1987|1986.2|1987.8|1987.6|1985.8|1985|7349
1636445240000|2021-11-09 08:07:20|1986.8|1986|1986.6|1986|1987|1986.4|1985.8|1985.2|3501
1636445250000|2021-11-09 08:07:30|1986.8|1985.8|1987|1986.2|1987|1986.2|1986.8|1985.8|1018
1636445260000|2021-11-09 08:07:40|1987.2|1986.4|1987|1986.2|1988.8|1987.8|1986.2|1986|16827
1636445270000|2021-11-09 08:07:50|1987.2|1986.4|1988|1987.4|1989|1988.2|1987|1986.2|9219
1636445280000|2021-11-09 08:08:00|1987.8|1987.6|1986.2|1985.4|1987.8|1987.6|1985.8|1985.4|4934
1636445290000|2021-11-09 08:08:10|1986|1985|1985.2|1984.6|1986|1985|1985|1984|956
1636445300000|2021-11-09 08:08:20|1985|1984.2|1984.4|1983.6|1985.2|1984.6|1984|1983.2|4175
1636445310000|2021-11-09 08:08:30|1984.2|1983.4|1985.4|1984.8|1985.8|1985.2|1984.2|1983.4|1030
1636445320000|2021-11-09 08:08:40|1985.6|1985|1985.8|1984.8|1986|1985.4|1985.6|1984.8|758
1636445330000|2021-11-09 08:08:50|1985.6|1985|1985.8|1984.8|1985.8|1985|1985.4|1984.8|0
1636445340000|2021-11-09 08:09:00|1986|1985|1985.4|1984.4|1986|1985.4|1985|1984|261
1636445350000|2021-11-09 08:09:10|1985.6|1984.6|1985.4|1984.6|1985.6|1984.8|1985.4|1984.6|0
1636445360000|2021-11-09 08:09:20|1985.6|1985|1986.6|1986|1987|1986.4|1985.6|1985|1037
1636445370000|2021-11-09 08:09:30|1986.8|1986.2|1987|1986.4|1987|1986.4|1986|1985.4|630
1636445380000|2021-11-09 08:09:40|1987.2|1986.6|1987|1986.4|1988.2|1987.6|1987|1986|3142
1636445390000|2021-11-09 08:09:50|1986.8|1986.2|1987.8|1987|1988|1987.6|1986.8|1986.2|4067
1636445400000|2021-11-09 08:10:00|1988|1987.2|1988.8|1988.2|1989.8|1988.6|1988|1987.2|3082
1636445410000|2021-11-09 08:10:10|1988.6|1988|1988|1987.2|1988.6|1988|1987.2|1987|1869
1636445420000|2021-11-09 08:10:20|1987.8|1987|1988|1987.6|1988|1987.6|1987.6|1987|676
1636445430000|2021-11-09 08:10:30|1988.2|1988.2|1988|1987.2|1988.8|1988.2|1988|1987|2021
1636445440000|2021-11-09 08:10:40|1987.8|1987|1987.8|1987.2|1988|1987.2|1987.4|1986.6|834
1636445450000|2021-11-09 08:10:50|1988.2|1987.4|1988|1987.2|1988.6|1987.6|1988|1987.2|267
1636445460000|2021-11-09 08:11:00|1987.8|1987|1987.8|1987|1987.8|1987.2|1987.2|1986.6|652
1636445470000|2021-11-09 08:11:10|1987.6|1986.8|1988|1987.6|1988.2|1987.6|1987.6|1986.8|949
1636445480000|2021-11-09 08:11:20|1988.2|1987.4|1988|1987.4|1988.4|1987.6|1988|1987|0
1636445490000|2021-11-09 08:11:30|1987.8|1987.2|1987.6|1987|1987.8|1987.2|1987.2|1986.4|2250
1636445500000|2021-11-09 08:11:40|1987.8|1987.2|1988.2|1987.4|1988.4|1987.6|1987.8|1987.2|1286
1636445510000|2021-11-09 08:11:50|1988.4|1987.6|1988.8|1988.4|1988.8|1988.4|1988.2|1987.6|2232
1636445520000|2021-11-09 08:12:00|1989|1988.2|1988.4|1987.8|1989|1988.2|1988|1987.2|943
1636445530000|2021-11-09 08:12:10|1988.2|1988|1988.6|1988|1988.8|1988.2|1988.2|1988|0
1636445540000|2021-11-09 08:12:20|1988.8|1988.2|1985.2|1984.6|1988.8|1988.2|1985|1984.6|14453
1636445550000|2021-11-09 08:12:30|1985.6|1984.8|1986.6|1985.8|1987.8|1987|1985.6|1984.6|15617
1636445560000|2021-11-09 08:12:40|1986.8|1986|1987.4|1986.6|1987.6|1987|1986.8|1986|3102
1636445570000|2021-11-09 08:12:50|1987.6|1987|1987.2|1986.6|1988.4|1987.6|1987.2|1986.6|302
1636445580000|2021-11-09 08:13:00|1987.4|1986.4|1985.2|1984.6|1987.4|1986.6|1985|1984.6|9210
1636445590000|2021-11-09 08:13:10|1985.6|1984.8|1985.8|1985.4|1986|1985.4|1985|1984.6|10021
1636445600000|2021-11-09 08:13:20|1985.6|1985|1985.4|1984.8|1985.6|1985|1985.4|1984.6|400
1636445610000|2021-11-09 08:13:30|1985|1984.6|1985.2|1984.6|1985.4|1984.8|1985|1984.6|351
1636445620000|2021-11-09 08:13:40|1985.4|1984.8|1983.6|1983|1985.4|1984.8|1983.6|1983|6323
1636445630000|2021-11-09 08:13:50|1984|1983.2|1984.2|1983.6|1984.2|1983.8|1984|1983|3983
1636445640000|2021-11-09 08:14:00|1984.4|1983.8|1984.2|1983.6|1985|1984.2|1984|1983.2|5251
1636445650000|2021-11-09 08:14:10|1984.4|1983.4|1983.6|1983|1984.4|1983.4|1983.6|1983|0
1636445660000|2021-11-09 08:14:20|1983.8|1983.2|1983.6|1983|1984|1983.2|1983.6|1983|0
1636445670000|2021-11-09 08:14:30|1983|1982.8|1983.2|1982.2|1983.6|1982.8|1982.6|1982|3487
1636445680000|2021-11-09 08:14:40|1983|1982|1982.4|1982|1983|1982|1981.6|1981.2|5464
1636445690000|2021-11-09 08:14:50|1982.6|1981.8|1984.2|1983.4|1984.6|1983.4|1982.4|1981.4|7345
1636445700000|2021-11-09 08:15:00|1984|1983.2|1985.8|1985|1986.2|1985.4|1983.8|1983|5019
1636445710000|2021-11-09 08:15:10|1986|1985.2|1986.6|1985.8|1986.8|1986.2|1986|1985.2|228
1636445720000|2021-11-09 08:15:20|1986.4|1985.4|1987.6|1987|1987.8|1987|1986.2|1985.4|1332
1636445730000|2021-11-09 08:15:30|1987.8|1986.8|1983.6|1982.6|1987.8|1986.8|1983.6|1982.6|17502
1636445740000|2021-11-09 08:15:40|1983.4|1982.8|1984.2|1983.4|1984.8|1983.8|1983.2|1982|5333
1636445750000|2021-11-09 08:15:50|1984|1983.2|1983.8|1983.4|1984|1983.4|1983.8|1983|0
1636445760000|2021-11-09 08:16:00|1983.6|1983|1983|1982.4|1983.6|1983|1983|1982.4|171
1636445770000|2021-11-09 08:16:10|1983.2|1982.2|1984.8|1984.2|1985.4|1984.8|1983.2|1982.2|10812
1636445780000|2021-11-09 08:16:20|1985|1984.4|1984.6|1984.2|1985.2|1984.8|1984.6|1984|522
1636445790000|2021-11-09 08:16:30|1985.2|1984.4|1986|1985.4|1986|1985.4|1985.2|1984.4|7
1636445800000|2021-11-09 08:16:40|1986.2|1985.6|1985.8|1985|1986.2|1985.8|1985.6|1985|782
1636445810000|2021-11-09 08:16:50|1985.6|1985.2|1985.4|1985|1985.6|1985.4|1985.4|1984.8|1361
1636445820000|2021-11-09 08:17:00|1985.6|1985.2|1986.6|1985.8|1986.6|1985.8|1985.6|1985.2|358
1636445830000|2021-11-09 08:17:10|1986.4|1985.6|1986|1985.4|1986.6|1985.8|1985.8|1985|0
1636445840000|2021-11-09 08:17:20|1986.2|1985.2|1986|1985.4|1986.2|1985.4|1986|1985.2|0
1636445850000|2021-11-09 08:17:30|1986.2|1985.6|1986.4|1985.8|1986.6|1986.4|1986.2|1985.6|0
1636445860000|2021-11-09 08:17:40|1986.6|1986|1986.4|1985.6|1986.6|1986.2|1986.4|1985.6|0
1636445870000|2021-11-09 08:17:50|1986.2|1985.4|1986.2|1985.6|1986.2|1985.6|1986|1985.2|0
1636445880000|2021-11-09 08:18:00|1986.4|1985.8|1986|1985.4|1986.4|1985.8|1986|1985.2|0
1636445890000|2021-11-09 08:18:10|1986.2|1985.6|1985.8|1985.2|1987.4|1987|1985.8|1985|3217
1636445900000|2021-11-09 08:18:20|1985.6|1985|1986.2|1985.6|1986.2|1985.6|1985.2|1985|2094
1636445910000|2021-11-09 08:18:30|1986|1985.8|1986.2|1985.6|1986.2|1985.8|1986|1985.6|0
1636445920000|2021-11-09 08:18:40|1986|1985.8|1986|1985.2|1986.2|1985.8|1985.6|1985|0
1636445930000|2021-11-09 08:18:50|1985.8|1985.4|1985.8|1985.2|1986|1985.6|1985.8|1985|0
1636445940000|2021-11-09 08:19:00|1986|1985.4|1986|1985.6|1986.2|1985.6|1985.6|1985|0
1636445950000|2021-11-09 08:19:10|1986.2|1985.4|1985|1984.6|1986.2|1985.4|1985|1984.6|3220
1636445960000|2021-11-09 08:19:20|1985.2|1984.8|1985.6|1985|1985.6|1985|1985.2|1984.6|710
1636445970000|2021-11-09 08:19:30|1985.4|1985.2|1985.4|1985|1985.4|1985.4|1985.4|1985|0
1636445980000|2021-11-09 08:19:40|1985.2|1984.8|1984.6|1984.2|1985.6|1985|1984.6|1984.2|1691
1636445990000|2021-11-09 08:19:50|1984.8|1984.4|1985.2|1985|1985.6|1985|1984.8|1984.4|7608
1636446000000|2021-11-09 08:20:00|1985|1984.8|1985.2|1984.6|1985.2|1984.8|1984.8|1984.2|1909
1636446010000|2021-11-09 08:20:10|1985.4|1984.8|1984.8|1984.4|1985.6|1985|1984.6|1984.2|6148
1636446020000|2021-11-09 08:20:20|1984.6|1984.2|1983.4|1983|1984.6|1984.2|1983.4|1982.8|6919
1636446030000|2021-11-09 08:20:30|1983.6|1983.2|1983|1982.4|1983.8|1983.4|1982.6|1982.2|10559
1636446040000|2021-11-09 08:20:40|1983.2|1982.6|1983.2|1982.4|1983.8|1983.2|1983|1982.2|1222
1636446050000|2021-11-09 08:20:50|1983|1982.2|1983.2|1982.6|1983.6|1983.2|1982.8|1982.2|5175
1636446060000|2021-11-09 08:21:00|1983|1982.4|1982.8|1982.4|1983|1982.6|1982.6|1982.2|1070
1636446070000|2021-11-09 08:21:10|1982.6|1982.2|1983|1982.6|1983.2|1982.8|1982|1981.6|7955
1636446080000|2021-11-09 08:21:20|1983.2|1982.8|1982.8|1982.2|1983.4|1982.8|1982.4|1982|1184
1636446090000|2021-11-09 08:21:30|1983.2|1982.4|1983|1982.2|1983.2|1982.4|1981.8|1981.4|36
1636446100000|2021-11-09 08:21:40|1982.8|1982.4|1982.6|1982.2|1982.8|1982.4|1982.6|1982|150
1636446110000|2021-11-09 08:21:50|1982.8|1982.4|1984.8|1984.2|1985|1984.4|1982.8|1982.4|911
1636446120000|2021-11-09 08:22:00|1984.6|1984.4|1984.6|1984|1984.6|1984.4|1984.4|1983.8|1732
1636446130000|2021-11-09 08:22:10|1984.4|1983.8|1983.6|1983|1984.4|1984|1983.6|1982.8|17
1636446140000|2021-11-09 08:22:20|1983.4|1983.2|1983.4|1983|1983.8|1983.4|1983.4|1983|2361
1636446150000|2021-11-09 08:22:30|1983.2|1982.8|1982.8|1982.6|1983.2|1983|1982.8|1982.2|453
1636446160000|2021-11-09 08:22:40|1983|1982.4|1983|1982.6|1983.2|1982.8|1983|1982.4|419
1636446170000|2021-11-09 08:22:50|1983.2|1982.8|1983.4|1983|1983.4|1983|1983.2|1982.6|1530
1636446180000|2021-11-09 08:23:00|1983.2|1983.2|1982.8|1982.2|1983.2|1983.2|1982.4|1982|424
1636446190000|2021-11-09 08:23:10|1983|1982.4|1983.2|1982.6|1983.4|1982.8|1982.8|1982.4|1261
1636446200000|2021-11-09 08:23:20|1983.4|1982.8|1983.4|1982.8|1983.6|1983|1983|1982.4|6235
1636446210000|2021-11-09 08:23:30|1983.6|1983|1983.8|1983.2|1984.2|1983.4|1983.4|1983|1496
1636446220000|2021-11-09 08:23:40|1983.6|1983|1983|1982.6|1983.6|1983.2|1983|1982.6|3333
1636446230000|2021-11-09 08:23:50|1982.8|1982.4|1982.4|1982|1982.8|1982.6|1982.4|1981.8|400
1636446240000|2021-11-09 08:24:00|1982.8|1982.4|1982.2|1981.8|1982.8|1982.4|1981.6|1981.2|4134
1636446250000|2021-11-09 08:24:10|1982.4|1982|1982.6|1982.2|1982.6|1982.2|1982.2|1982|0
1636446260000|2021-11-09 08:24:20|1982.4|1982|1982.6|1982|1982.6|1982|1982.2|1981.8|0
1636446270000|2021-11-09 08:24:30|1982.8|1982.2|1983.4|1983|1983.4|1983|1982.8|1982.2|7913
1636446280000|2021-11-09 08:24:40|1983.6|1983.2|1981.4|1981|1983.6|1983.2|1981.4|1981|14673
1636446290000|2021-11-09 08:24:50|1981.6|1981.2|1981.4|1981|1981.6|1981.2|1981.4|1981|120
1636446300000|2021-11-09 08:25:00|1981.2|1980.8|1980|1979.6|1981.2|1980.8|1979.6|1979.2|17038
1636446310000|2021-11-09 08:25:10||1979.4||1979.4||1979.6||1979.4|0
1636446320000|2021-11-09 08:25:20|1979.8|1979.2|1980|1979.6|1980|1979.6|1979.6|1979.2|3988
1636446330000|2021-11-09 08:25:30|1980.2|1979.8|1979.8|1979.4|1980.6|1980.2|1979.8|1979.4|8265
1636446340000|2021-11-09 08:25:40|1979.4|1979.2|1979.4|1978.8|1979.4|1979.2|1978.4|1978|11206
1636446350000|2021-11-09 08:25:50|1979.2|1978.6|1978.8|1978|1979.2|1978.6|1978.2|1978|3306
1636446360000|2021-11-09 08:26:00|1978.6|1978.2|1978|1977.4|1978.6|1978.2|1977.8|1977.2|11637
1636446370000|2021-11-09 08:26:10|1978.2|1977.6|1978.4|1977.8|1978.4|1978.2|1977.8|1977.6|3050
1636446380000|2021-11-09 08:26:20|1978.6|1978|1979|1978.2|1979.4|1979|1978.6|1978|1573
1636446390000|2021-11-09 08:26:30|1979.4|1978.4|1979.6|1978.8|1979.8|1979.6|1979|1978.2|7988
1636446400000|2021-11-09 08:26:40|1979.8|1979|1979.4|1978.8|1980|1979.6|1979.2|1978.8|4652
1636446410000|2021-11-09 08:26:50|1979.6|1979|1979.6|1979.2|1980|1979.4|1979.4|1978.8|6870
1636446420000|2021-11-09 08:27:00|1979.4|1979|1979.8|1979|1979.8|1979|1978.8|1978.2|6212
1636446430000|2021-11-09 08:27:10|1979.6|1979.2|1979.8|1979.4|1980|1979.4|1979.6|1979|400
1636446440000|2021-11-09 08:27:20|1979.6|1979.2|1978|1977.4|1979.6|1979.2|1978|1977.4|12805
1636446450000|2021-11-09 08:27:30|1978.2|1977.6|1979.2|1978.6|1979.4|1978.6|1978.2|1977.6|765
1636446460000|2021-11-09 08:27:40|1979|1978.4|1979.2|1978.6|1979.6|1979|1978.8|1978.2|923
1636446470000|2021-11-09 08:27:50|1979.4|1978.8|1978.6|1978.2|1979.6|1979.2|1978.4|1978|7129
1636446480000|2021-11-09 08:28:00|1978.4|1978|1979|1978.6|1979.4|1979|1978.4|1978|1360
1636446490000|2021-11-09 08:28:10|1979.2|1978.8|1979|1978.2|1979.6|1979.2|1978.8|1978.2|2514
1636446500000|2021-11-09 08:28:20|1978.8|1978.4|1978.4|1977.8|1978.8|1978.4|1978.2|1977.6|2453
1636446510000|2021-11-09 08:28:30|1978.2|1978|1977.6|1977.2|1978.2|1978|1977.6|1977|1200
1636446520000|2021-11-09 08:28:40|1977.8|1977.4|1978.4|1977.6|1978.4|1977.8|1977.6|1977.2|1479
1636446530000|2021-11-09 08:28:50|1978.2|1977.4|1977.6|1977.2|1978.2|1977.4|1977.4|1977|500
1636446550000|2021-11-09 08:29:10|1977.4|1977|1977.4|1976.8|1977.4|1977|1977.2|1976.6|2820
1636446560000|2021-11-09 08:29:20|1977.2|1976.6|1977.6|1977.2|1977.6|1977.2|1977.2|1976.6|0
1636446570000|2021-11-09 08:29:30|1977.8|1977.4|1977.6|1977.2|1978.4|1977.8|1977.6|1977|5815
1636446580000|2021-11-09 08:29:40|1977.4|1977|1977.2|1976.6|1977.6|1977|1977|1976.4|2753
1636446590000|2021-11-09 08:29:50|1977|1976.4|1977.2|1976.6|1977.4|1977|1977|1976.4|0
1636446600000|2021-11-09 08:30:00|1977|1976.8|1977.6|1977.4|1977.8|1977.4|1977|1976.8|1224
1636446610000|2021-11-09 08:30:10|1978|1977.6|1978|1977.4|1978.2|1977.6|1977.2|1976.8|1287
1636446620000|2021-11-09 08:30:20|1978.2|1977.6|1978|1977.6|1978.4|1977.6|1978|1977.4|1926
1636446630000|2021-11-09 08:30:30|1977.8|1977.4|1978|1977.4|1978|1977.4|1977.2|1976.8|929
1636446640000|2021-11-09 08:30:40|1977.8|1977.2|1977.8|1977.4|1977.8|1977.4|1977.2|1976.8|2627
1636446650000|2021-11-09 08:30:50|1978||1978||1978||1977.8||0
1636446660000|2021-11-09 08:31:00|1978.2|1977.6|1978.2|1977.8|1978.6|1978.2|1978|1977.6|5101
1636446670000|2021-11-09 08:31:10|1978|1977.6|1977.6|1977.2|1978|1977.8|1977|1976.8|6639
1636446680000|2021-11-09 08:31:20|1977.8|1977.4|1977.8|1977.2|1978|1977.4|1977.4|1977|505
1636446690000|2021-11-09 08:31:30|1978|1977.4|1978|1977.4|1978.2|1977.4|1977.8|1977.4|0
1636446700000|2021-11-09 08:31:40|1978.2|1977.6|1977.8|1977.4|1978.2|1977.6|1977.6|1977.2|2292
1636446710000|2021-11-09 08:31:50|1977.6|1977.2|1977.6|1977.2|1977.6|1977.2|1977.6|1977.2|0
1636446720000|2021-11-09 08:32:00|1978|1977.4|1978.4|1978|1978.4|1978|1978|1977.2|460
1636446730000|2021-11-09 08:32:10|1978.6|1978.2|1978.6|1978.2|1978.8|1978.4|1977.8|1977.4|632
1636446740000|2021-11-09 08:32:20|1978.4|1978|1979|1978.6|1979.6|1979.4|1978.4|1978|5020
1636446750000|2021-11-09 08:32:30|1979.2|1978.8|1979.4|1978.8|1979.4|1978.8|1979.2|1978.8|1028
1636446760000|2021-11-09 08:32:40|1979.2|1978.6|1979.8|1979.2|1979.8|1979.2|1979|1978.6|1868
1636446770000|2021-11-09 08:32:50|1979.6|1979|1979.6|1979|1979.8|1979|1978.8|1978.2|2765
1636446780000|2021-11-09 08:33:00|1979.4|1978.8|1979.2|1978.8|1979.4|1979|1979|1978.8|527
1636446790000|2021-11-09 08:33:10|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.4|1978.2|1371
1636446800000|2021-11-09 08:33:20|1978.6|1978.2|1979|1978.4|1979|1978.6|1978.4|1978|1876
1636446810000|2021-11-09 08:33:30|1979.2|1978.6|1979.8|1979.2|1979.8|1979.2|1979.2|1978.6|0
1636446820000|2021-11-09 08:33:40|1980|1979.4|1979.8|1979.4|1980.4|1980|1979.6|1979.2|3400
1636446830000|2021-11-09 08:33:50|1980|1979.6|1981|1980.4|1981|1980.4|1979.8|1979.6|3295
1636446840000|2021-11-09 08:34:00|1980.8|1980.6|1981.4|1980.8|1981.4|1981|1980.6|1980.4|896
1636446850000|2021-11-09 08:34:10|1981.2|1980.6|1981|1980.8|1981.4|1981|1981|1980.6|1043
1636446860000|2021-11-09 08:34:20|1981.2|1981|1981.6|1981.2|1981.8|1981.4|1981|1980.6|6449
1636446870000|2021-11-09 08:34:30|1981.4|1981.4|1981.2|1980.6|1981.6|1981.4|1981.2|1980.6|18976
1636446880000|2021-11-09 08:34:40|1981|1980.8|1981.4|1981|1981.4|1981.2|1981|1980.6|1127
1636446890000|2021-11-09 08:34:50|1981.6|1981.2|1981.8|1981.4|1981.8|1981.4|1981.6|1981.2|1002
1636446900000|2021-11-09 08:35:00|1981.6|1981.6|1981.8|1981.6|1982|1981.6|1981|1980.6|3159
1636446910000|2021-11-09 08:35:10|1982|1981.4|1981.8|1981.4|1982|1981.8|1981.2|1981|2669
1636446920000|2021-11-09 08:35:20|1982|1981.6|1982.2|1982|1982.2|1982|1982|1981.2|1430
1636446930000|2021-11-09 08:35:30|1982.4|1982.2|1982.8|1982.2|1982.8|1982.4|1982.4|1982.2|0
1636446940000|2021-11-09 08:35:40|1982.6|1982.4|1983|1982.6|1983.2|1982.8|1982.6|1982.4|961
1636446960000|2021-11-09 08:36:00|1983.2|1982.8|1983.4|1983|1983.6|1983.2|1983.2|1982.8|836
1636446970000|2021-11-09 08:36:10|1983.2|1982.8|1982.4|1982|1983.2|1982.8|1982.4|1981.8|3097
1636446980000|2021-11-09 08:36:20|1982.6|1982.2|1982.6|1982|1982.6|1982.2|1982.2|1981.8|106
1636446990000|2021-11-09 08:36:30|1982.4|1981.8|1982.4|1982|1982.8|1982.4|1982.2|1981.8|0
1636447000000|2021-11-09 08:36:40|1982.2|1981.8|1982|1981.4|1982.2|1982|1981.6|1981.2|1652
1636447010000|2021-11-09 08:36:50|1982.2|1981.6|1982.2|1981.8|1982.2|1981.8|1981.8|1981.4|1884
1636447020000|2021-11-09 08:37:00|1982|1982|1982.4|1982|1982.6|1982|1982|1982|0
1636447030000|2021-11-09 08:37:10|1982.6|1982.2|1982.4|1982|1982.6|1982.2|1982.4|1982|240
1636447040000|2021-11-09 08:37:20|1982.2|1982.2|1983.6|1983|1983.6|1983|1982.2|1982.2|946
1636447050000|2021-11-09 08:37:30|1983.4|1983.2|1983.2|1983|1983.4|1983.2|1983.2|1983|0
1636447060000|2021-11-09 08:37:40|1983.4||1983.4||1983.4||1983.2||786
1636447070000|2021-11-09 08:37:50|1983.2|1983.2|1983.6|1983.2|1983.6|1983.2|1983.2|1983.2|250
1636447080000|2021-11-09 08:38:00|1983.8|1983.4|1983.4|1983|1984|1983.6|1983.4|1983|898
1636447090000|2021-11-09 08:38:10|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1982.8|1982.4|253
1636447100000|2021-11-09 08:38:20|||||||||5
1636447110000|2021-11-09 08:38:30|1983.2|1982.8|1983.4|1983|1983.6|1983|1983.2|1982.6|1640
1636447120000|2021-11-09 08:38:40|1983.6|1983.2|1983.8|1983.6|1984|1983.6|1983.6|1983.2|66
1636447130000|2021-11-09 08:38:50|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|3164
1636447140000|2021-11-09 08:39:00|1983.8|1983.6|1983.8|1983.4|1984|1983.6|1983.6|1983.4|1978
1636447150000|2021-11-09 08:39:10|1984|1983.2|1983.6|1983|1984|1983.2|1983.2|1982.8|1497
1636447160000|2021-11-09 08:39:20|1983.4|1982.8|1983.4|1982.8|1983.4|1983|1983.2|1982.8|375
1636447170000|2021-11-09 08:39:30|1983.6|1983|1983|1982.6|1983.8|1983.4|1983|1982.6|1762
1636447180000|2021-11-09 08:39:40|1983.2|1982.8|1984|1983.4|1984|1983.6|1983|1982.6|701
1636447190000|2021-11-09 08:39:50|1983.8|1983.2|1983.2|1982.8|1983.8|1983.2|1983.2|1982.8|1103
1636447200000|2021-11-09 08:40:00|1983.4|1983|1983.8|1983.4|1983.8|1983.6|1983.2|1983|982
1636447220000|2021-11-09 08:40:20|1984|1983.6|1984|1983.6|1984.2|1983.8|1984|1983.6|279
1636447230000|2021-11-09 08:40:30||1983.8||1983.8||1983.8||1983.8|0
1636447240000|2021-11-09 08:40:40|1984.2|1984|1983.8|1983.4|1984.6|1984.4|1983.4|1983|2008
1636447250000|2021-11-09 08:40:50|1983.6|1983.2|1984|1983.6|1984|1983.6|1983.4|1983|0
1636447260000|2021-11-09 08:41:00|1983.6|1983.4|1984|1983.6|1984.6|1984.2|1983.6|1983.2|6187
1636447270000|2021-11-09 08:41:10|1983.8|1983.4|1984.2|1984|1984.2|1984|1983.8|1983.2|479
1636447280000|2021-11-09 08:41:20|1984|1983.8|1984.4|1983.8|1984.6|1984.2|1984|1983.6|2386
1636447290000|2021-11-09 08:41:30|1984.2|1983.6|1984.2|1983.8|1984.2|1983.8|1984|1983.6|0
1636447300000|2021-11-09 08:41:40|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.4|1983.8|0
1636447310000|2021-11-09 08:41:50|1984.2|1983.8|1984.4|1984|1984.4|1984|1983.8|1983.4|686
1636447320000|2021-11-09 08:42:00|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|600
1636447330000|2021-11-09 08:42:10|1984.4|1984|1984.6|1984.4|1984.8|1984.6|1984.4|1984|1638
1636447340000|2021-11-09 08:42:20|1984.8|1984.2|1985.6|1985|1985.6|1985|1984.6|1984.2|225
1636447350000|2021-11-09 08:42:30|1985.4|1985.2|1984.8|1984.4|1985.4|1985.2|1984.8|1984.4|1403
1636447360000|2021-11-09 08:42:40|1985|1984.6|1985.2|1985|1985.4|1985|1985|1984.6|257
1636447370000|2021-11-09 08:42:50|1985.4|1984.8|1984.6|1984|1985.4|1984.8|1984.4|1984|1035
1636447380000|2021-11-09 08:43:00|1984.4|1983.8|1983.6|1983.4|1984.4|1983.8|1983.6|1983.2|386
1636447390000|2021-11-09 08:43:10|1983.8|1983.2|1983.6|1983.2|1984|1983.8|1983.6|1983.2|1401
1636447400000|2021-11-09 08:43:20|1983.8|1983.4|1983.4|1983|1983.8|1983.6|1983.2|1983|2546
1636447410000|2021-11-09 08:43:30|1983.2|1982.8|1983.2|1982.8|1983.2|1983|1983|1982.6|304
1636447420000|2021-11-09 08:43:40|1983.6|1983|1984|1983.6|1984|1983.8|1983.4|1983|3923
1636447430000|2021-11-09 08:43:50|1983.8|1983.4|1984|1983.4|1984|1983.4|1983.4|1983.2|3293
1636447440000|2021-11-09 08:44:00|1983.8|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|562
1636447450000|2021-11-09 08:44:10|1984|1983.6|1983.8|1983.4|1984|1983.6|1983.6|1983.2|3182
1636447460000|2021-11-09 08:44:20|1983.6|1983.6|1983.8|1983.6|1983.8|1983.6|1983.6|1983.4|271
1636447470000|2021-11-09 08:44:30|1984|1983.4|1984.4|1984|1984.4|1984|1984|1983.4|5221
1636447480000|2021-11-09 08:44:40|1984.2|1983.8|1983.6|1983.4|1984.2|1983.8|1983.6|1983.4|1609
1636447490000|2021-11-09 08:44:50|1983.8|1983.6|1983.6|1983.2|1984|1983.6|1983.6|1983.2|623
1636447500000|2021-11-09 08:45:00|1983.4|1983|1983.6|1983.2|1984.2|1983.8|1983.4|1983|9745
1636447510000|2021-11-09 08:45:10|1983.4|1983|1983.8|1983.2|1984|1983.6|1983|1982.8|2297
1636447520000|2021-11-09 08:45:20|1984|1983.4|1984.2|1983.8|1984.4|1984|1984|1983.4|1548
1636447530000|2021-11-09 08:45:30|1984|1983.6|1984.2|1983.6|1984.2|1983.6|1984|1983.4|2
1636447550000|2021-11-09 08:45:50|1984.4|1983.8|1985.2|1985|1985.4|1985|1984.4|1983.8|3947
1636447560000|2021-11-09 08:46:00|1985.4|1985.2|1985.8|1985.6|1986|1985.6|1985.4|1985.2|1517
1636447570000|2021-11-09 08:46:10|1985.6|1985.4|1985.4|1985|1985.8|1985.4|1985.4|1985|1710
1636447580000|2021-11-09 08:46:20|1985.2|1985.2|1985.2|1984.8|1985.6|1985.2|1985.2|1984.6|10903
1636447590000|2021-11-09 08:46:30|1985|1984.6|1985.4|1985|1985.6|1985.2|1985|1984.6|1403
1636447600000|2021-11-09 08:46:40|1985.6|1985.2|1986|1985.6|1986|1985.6|1985.6|1985.2|0
1636447610000|2021-11-09 08:46:50|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|101
1636447620000|2021-11-09 08:47:00||1985.2||1985.4||1985.4||1985.2|137
1636447630000|2021-11-09 08:47:10|1985.6|1985.2|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|2734
1636447640000|2021-11-09 08:47:20|1985.6|1985.2|1985.4|1985|1985.6|1985.2|1985|1984.6|7872
1636447650000|2021-11-09 08:47:30|1985.6|1985.2|1985.6|1985.2|1986|1985.6|1985.4|1985.2|286
1636447660000|2021-11-09 08:47:40|1985.8|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|102
1636447670000|2021-11-09 08:47:50|1986|1985.6|1985.8|1985.4|1986|1985.8|1985.6|1985.2|1305
1636447680000|2021-11-09 08:48:00|1986|1985.6|1985.6|1985.2|1986|1985.6|1985.2|1985|1432
1636447690000|2021-11-09 08:48:10|1985.8|1985.4|1985.6|1985.2|1986|1985.6|1985.6|1985.2|1274
1636447700000|2021-11-09 08:48:20|1985.8|1985.4|1985.2|1984.8|1985.8|1985.6|1984.8|1984.6|3515
1636447710000|2021-11-09 08:48:30|1985.4|1985|1985.4|1984.8|1985.4|1985|1985.4|1984.8|0
1636447720000|2021-11-09 08:48:40|1985.6|1985|1985.8|1985.4|1985.8|1985.4|1985.6|1985|871
1636447730000|2021-11-09 08:48:50|1985.6|1985.2|1985.6|1985|1985.8|1985.4|1985|1984.6|2726
1636447740000|2021-11-09 08:49:00|1985.4|1985.2|1985.8|1985.4|1985.8|1985.4|1985.4|1985|2020
1636447750000|2021-11-09 08:49:10|1986||1985.8||1986||1985.8||1134
1636447760000|2021-11-09 08:49:20|1986|1985.8|1987.4|1986.8|1987.4|1986.8|1986|1985.8|7354
1636447770000|2021-11-09 08:49:30|1987.2|1986.6|1986.6|1986|1987.4|1986.6|1986.6|1986|724
1636447780000|2021-11-09 08:49:40||1986.2||1986.2||1986.2||1986.2|0
1636447790000|2021-11-09 08:49:50|1986.4|1985.8|1985.6|1985.2|1986.4|1986|1985.6|1985.2|5149
1636447800000|2021-11-09 08:50:00|1985.8|1985.4|1986|1985.8|1986|1985.8|1985.8|1985.4|2532
1636447810000|2021-11-09 08:50:10|1986.2|1986|1986.4|1985.8|1986.6|1986|1986.2|1985.8|101
1636447820000|2021-11-09 08:50:20|1986.6|1986|1986.6|1986.2|1986.6|1986.2|1986.6|1986|0
1636447830000|2021-11-09 08:50:30|1986.8|1986.4|1987|1986.4|1987|1986.4|1986.6|1986.4|30
1636447840000|2021-11-09 08:50:40|1986.8|1986.2|1985.4|1985.2|1986.8|1986.2|1985.2|1984.8|8125
1636447850000|2021-11-09 08:50:50|1985.6|1985.4|1985.6|1985|1985.6|1985.4|1985.6|1985|2757
1636447860000|2021-11-09 08:51:00|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|779
1636447870000|2021-11-09 08:51:10|1985|1984.6|1985.8|1985.4|1986|1985.6|1985|1984.6|928
1636447880000|2021-11-09 08:51:20|1985.2|1985.2|1985.8|1985.2|1985.8|1985.4|1985.2|1985|1786
1636447890000|2021-11-09 08:51:30|1985.4|1985.4|1985.6|1985|1985.6|1985.4|1985.4|1985|429
1636447900000|2021-11-09 08:51:40|1985.8|1985.2|1985.8|1985.4|1985.8|1985.4|1985.8|1985.2|1186
1636447910000|2021-11-09 08:51:50|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1986|1985.6|2000
1636447920000|2021-11-09 08:52:00|1986|1985.6|1986|1985.6|1986|1985.6|1985.6|1985.4|2661
1636447930000|2021-11-09 08:52:10||1985.4||1985.4||1985.4||1985.4|0
1636447940000|2021-11-09 08:52:20||1985.6||1985.6||1985.6||1985.6|250
1636447950000|2021-11-09 08:52:30||1985.4||1985.8||1985.8||1985.2|0
1636447960000|2021-11-09 08:52:40|1986.2|1986|1987.2|1986.8|1987.4|1987.2|1986.2|1986|5978
1636447970000|2021-11-09 08:52:50|1987.4|1987|1987.8|1987.4|1988|1987.8|1987.4|1987|2966
1636447980000|2021-11-09 08:53:00|1987.6|1987.2|1988|1987.6|1988|1987.8|1987|1986.6|6721
1636447990000|2021-11-09 08:53:10|1988.2|1987.8|1988|1987.8|1988.2|1988|1988|1987.8|330
1636448000000|2021-11-09 08:53:20|1987.8|1987.6|1987.6|1987|1987.8|1987.6|1987.4|1987|488
1636448010000|2021-11-09 08:53:30|1987.4|1987.2|1987.2|1987|1987.4|1987.4|1987.2|1987|543
1636448020000|2021-11-09 08:53:40|1987.4|1986.8|1987.6|1987.2|1987.6|1987.4|1987.4|1986.8|985
1636448030000|2021-11-09 08:53:50|1987.4|1987|1987.8|1987.2|1987.8|1987.4|1987.4|1987|102
1636448040000|2021-11-09 08:54:00|1987.6|1987|1988.4|1987.8|1988.6|1988.2|1987.4|1987|1909
1636448050000|2021-11-09 08:54:10|1988.6|1988|1988.8|1988.4|1989|1988.6|1988.6|1988|0
1636448060000|2021-11-09 08:54:20|1989|1988.6|1988.6|1988.4|1989|1988.6|1988.6|1988.4|101
1636448070000|2021-11-09 08:54:30||1988.2||1988.2||1988.2||1988|460
1636448080000|2021-11-09 08:54:40|1988.4|1988|1988.2|1988|1988.4|1988|1988.2|1987.8|835
1636448090000|2021-11-09 08:54:50|1988.4|1988.2|1988.8|1988.2|1988.8|1988.4|1988.4|1988.2|598
1636448100000|2021-11-09 08:55:00|1989|1988.4|1990|1989.8|1990|1989.8|1989|1988.4|10160
1636448110000|2021-11-09 08:55:10|1990.2|1990|1990.2|1989.8|1990.4|1990.2|1990.2|1989.8|8104
1636448120000|2021-11-09 08:55:20|1990|1989.6|1990.4|1990|1990.4|1990|1989.8|1989.6|761
1636448130000|2021-11-09 08:55:30|1990.2|1989.8|1990.6|1990|1990.6|1990.2|1990|1989.8|902
1636448140000|2021-11-09 08:55:40|1990.4|1990.2|1990.6|1990.2|1990.6|1990.2|1990.2|1990|656
1636448150000|2021-11-09 08:55:50|1990.4|1990|1991|1990.6|1991.2|1990.8|1990.2|1990|6451
1636448160000|2021-11-09 08:56:00|1990.8|1990.4|1991|1990.6|1991|1990.6|1990.4|1990|1778
1636448170000|2021-11-09 08:56:10|1990.8|1990.8|1990.8|1990.4|1991|1990.8|1990.4|1990.2|17398
1636448180000|2021-11-09 08:56:20|1990.4|1990.2|1990.6|1990.2|1990.8|1990.2|1990.2|1989.8|3974
1636448190000|2021-11-09 08:56:30|1990.8|1990.4|1991.2|1990.6|1991.2|1990.8|1990.8|1990.4|459
1636448200000|2021-11-09 08:56:40||1990.8||1990.6||1990.8||1990.6|309
1636448210000|2021-11-09 08:56:50|1991|1990.8|1991.2|1990.8|1991.2|1991|1991|1990.6|5856
1636448220000|2021-11-09 08:57:00|1991|1990.6|1991.2|1991|1991.2|1991|1991|1990.6|2838
1636448230000|2021-11-09 08:57:10|1991.4|1991.2|1991.4|1991|1991.8|1991.4|1991.4|1991|3206
1636448240000|2021-11-09 08:57:20|1991.2|1990.8|1991.2|1990.6|1991.2|1990.8|1991.2|1990.6|400
1636448250000|2021-11-09 08:57:30|1991|1990.4|1990.6|1990.2|1991|1990.6|1990.4|1990.2|1764
1636448260000|2021-11-09 08:57:40||1990.4||1990.2||1990.4||1990.2|997
1636448270000|2021-11-09 08:57:50|1991.2|1990.4|1991.2|1990.6|1991.4|1991|1991|1990.4|5251
1636448280000|2021-11-09 08:58:00|1991.4|1990.8|1991.4|1991|1991.4|1991|1991.2|1990.6|875
1636448290000|2021-11-09 08:58:10|1991.2|1990.8|1991.6|1991.2|1991.8|1991.4|1991|1990.8|4852
1636448300000|2021-11-09 08:58:20||1991||1991.2||1991.2||1991|0
1636448310000|2021-11-09 08:58:30|1991.8|1991.4|1991.8|1991.4|1992|1991.6|1991.4|1991.2|1085
1636448320000|2021-11-09 08:58:40|1992|1991.6|1991.8|1991.2|1992|1991.6|1991.6|1991.2|254
1636448330000|2021-11-09 08:58:50|1992|1991.4|1991.8|1991.4|1992|1991.6|1991.8|1991.4|101
1636448340000|2021-11-09 08:59:00|1992|1991.6|1992|1991.6|1992|1991.6|1992|1991.4|0
1636448350000|2021-11-09 08:59:10||1991.8||1991.6||1991.8||1991.6|0
1636448360000|2021-11-09 08:59:20|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|0
1636448370000|2021-11-09 08:59:30|||||||||1
1636448380000|2021-11-09 08:59:40|1991.6|1991.6|1991.6|1991.2|1991.6|1991.6|1991.2|1991|2767
1636448390000|2021-11-09 08:59:50|1991.8|1991.4|1991.6|1991.2|1991.8|1991.4|1991.6|1991.2|932
1636448400000|2021-11-09 09:00:00|1991.4|1991|1991.6|1991.2|1992|1991.6|1991.2|1990.8|3132
1636448410000|2021-11-09 09:00:10|1991.8|1991.4|1992.2|1991.8|1992.2|1992|1991.8|1991.4|4136
1636448420000|2021-11-09 09:00:20|1992|1992|1992|1991.8|1992.2|1992|1992|1991.8|1790
1636448430000|2021-11-09 09:00:30|1992.2|1992|1992.2|1991.8|1992.2|1992|1992|1991.8|5395
1636448440000|2021-11-09 09:00:40|1992|1992|1992.2|1992|1992.2|1992|1992|1992|0
1636448450000|2021-11-09 09:00:50|1992.4|1992.2|1992.6|1992.4|1992.6|1992.4|1992.2|1991.8|15453
1636448460000|2021-11-09 09:01:00|1992.8|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|2554
1636448470000|2021-11-09 09:01:10|1993.2|1992.8|1993.4|1993|1993.4|1993|1993.2|1992.6|391
1636448480000|2021-11-09 09:01:20|1993.2|1992.8|1993.2|1992.8|1993.4|1992.8|1992.6|1992.2|4587
1636448490000|2021-11-09 09:01:30|1993.4|1993|1993.4|1992.8|1993.4|1993|1993.2|1992.8|830
1636448500000|2021-11-09 09:01:40|1993.2||1993.4||1993.4||1993.2||0
1636448510000|2021-11-09 09:01:50|1993.6|1993|1993.6|1993.2|1993.8|1993.2|1993.6|1993|1060
1636448520000|2021-11-09 09:02:00|1993.4|1993|1993.2|1993|1993.4|1993|1993.2|1993|101
1636448530000|2021-11-09 09:02:10|1993.4|1993.2|1993.6|1993.2|1993.6|1993.4|1993.4|1993|0
1636448540000|2021-11-09 09:02:20|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.4|825
1636448550000|2021-11-09 09:02:30|1993.6|1993.2|1992.8|1992.4|1993.6|1993.2|1992.6|1992.4|3896
1636448560000|2021-11-09 09:02:40||1992.2||1992.2||1992.2||1992.2|0
1636448570000|2021-11-09 09:02:50|1992.6|1992|1992.2|1992|1992.6|1992|1992|1991.6|2995
1636448580000|2021-11-09 09:03:00|1992.4|1992.2|1992.2|1992|1992.8|1992.2|1992.2|1992|6737
1636448590000|2021-11-09 09:03:10|1992.4|1992.2|1992.6|1992.2|1992.6|1992.2|1992.4|1992.2|361
1636448600000|2021-11-09 09:03:20|1992.8|1992.4|1993|1992.6|1993|1992.6|1992.8|1992.4|0
1636448610000|2021-11-09 09:03:30|1992.8|1992.4|1992.8|1992.2|1993|1992.6|1992.4|1992.2|3898
1636448620000|2021-11-09 09:03:40|1993|1992.4|1992.8|1992.6|1993|1992.6|1992.8|1992.4|453
1636448630000|2021-11-09 09:03:50|1993||1993||1993||1993||258
1636448640000|2021-11-09 09:04:00||1992.8||1992.8||1992.8||1992.8|0
1636448650000|2021-11-09 09:04:10|1993.2|1993|1994|1993.6|1994|1993.6|1993.2|1993|4023
1636448660000|2021-11-09 09:04:20|1993.8|1993.4|1993.4|1993|1994|1993.6|1993.2|1992.6|4327
1636448670000|2021-11-09 09:04:30|1993.6|1993.2|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|1503
1636448680000|2021-11-09 09:04:40|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|1993.6|1993|10
1636448690000|2021-11-09 09:04:50|1993.2|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|1938
1636448710000|2021-11-09 09:05:10|1993|1992.6|1993.2|1992.8|1993.2|1992.8|1992.8|1992.6|400
1636448720000|2021-11-09 09:05:20|1993|1992.6|1993|1992.6|1993|1992.6|1992.4|1992.2|1334
1636448750000|2021-11-09 09:05:50|1992.8||1993||1993||1992.8||0
1636448760000|2021-11-09 09:06:00|1992.8|1992.4|1993|1992.6|1993.4|1993.2|1992.8|1992.4|10466
1636448770000|2021-11-09 09:06:10|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.6|1992.2|3012
1636448780000|2021-11-09 09:06:20|1993.2|1992.8|1992.2|1992|1993.2|1993|1992.2|1992|7226
1636448790000|2021-11-09 09:06:30|1992.4|1992.2|1992.4|1992|1992.4|1992.2|1992.2|1992|683
1636448800000|2021-11-09 09:06:40|1992.6|1992.2|1992.2|1992|1992.6|1992.4|1992.2|1992|10743
1636448810000|2021-11-09 09:06:50|1992.4|1992.2|1992.6|1992.2|1992.6|1992.4|1992.2|1992.2|12428
1636448820000|2021-11-09 09:07:00|1992.8|1992.4|1993.2|1992.8|1993.2|1992.8|1992.8|1992.4|2431
1636448840000|2021-11-09 09:07:20|1993|1992.6|1992.4|1992|1993|1992.6|1992|1991.6|708
1636448860000|2021-11-09 09:07:40|1992.2|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.8|600
1636448870000|2021-11-09 09:07:50|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|103
1636448880000|2021-11-09 09:08:00|1992.6|1992.2|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|1913
1636448890000|2021-11-09 09:08:10|1992.8|1992.4|1992.6|1992.2|1992.8|1992.6|1992.6|1992.2|207
1636448900000|2021-11-09 09:08:20|1992.4|1992|1992|1991.8|1992.4|1992.2|1992|1991.8|2607
1636448910000|2021-11-09 09:08:30|1992.2|1992|1992.6|1992.2|1992.6|1992.4|1992.2|1992|702
1636448920000|2021-11-09 09:08:40|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|0
1636448930000|2021-11-09 09:08:50|1993|1992.6|1992.6|1992.2|1993.2|1992.8|1992.6|1992.2|911
1636448940000|2021-11-09 09:09:00|1992.4|1992.4|1993.2|1992.8|1993.2|1992.8|1992.4|1992.2|0
1636448950000|2021-11-09 09:09:10|1993||1993||1993||1993||0
1636448970000|2021-11-09 09:09:30|1993.2|1993|1993.2|1992.8|1993.6|1993.2|1992.8|1992.6|6400
1636448980000|2021-11-09 09:09:40|1993|1992.6|1993|1992.6|1993.2|1992.8|1993|1992.6|1414
1636448990000|2021-11-09 09:09:50|1993.2|1992.8|1993.4|1993|1993.4|1993|1993.2|1992.8|580
1636449000000|2021-11-09 09:10:00|1993.2|1992.8|1993|1992.8|1993.4|1993.2|1993|1992.6|1512
1636449010000|2021-11-09 09:10:10|1992.8|1992.6|1992.4|1992.2|1993|1992.8|1992.4|1992|1283
1636449020000|2021-11-09 09:10:20|1992.6|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.4|216
1636449030000|2021-11-09 09:10:30|1993|1992.6|1992.6|1992.2|1993|1992.6|1992.6|1992.2|153
1636449040000|2021-11-09 09:10:40|1992.8|1992.4|1993|1992.8|1993|1992.8|1992.8|1992.4|484
1636449050000|2021-11-09 09:10:50|1993.2|1993|1993.4|1993|1993.8|1993.6|1993.2|1993|2968
1636449060000|2021-11-09 09:11:00|1993.6|1993.2|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|0
1636449070000|2021-11-09 09:11:10|1994|1993.6|1994|1993.8|1994|1993.8|1993.8|1993.6|1503
1636449080000|2021-11-09 09:11:20|1994.2|1994|1994|1993.8|1994.2|1994|1994|1993.8|1652
1636449100000|2021-11-09 09:11:40|1994.2|1994|1994.8|1994.4|1994.8|1994.6|1994.2|1994|3331
1636449110000|2021-11-09 09:11:50|1995|1994.6|1996.2|1996|1996.4|1996.2|1995|1994.6|16836
1636449120000|2021-11-09 09:12:00|1996|1995.8|1995.8|1995.4|1996.2|1995.8|1995.6|1995.4|6254
1636449130000|2021-11-09 09:12:10|1995.6|1995.6|1995.8|1995.4|1996|1995.8|1995.6|1995.4|2898
1636449140000|2021-11-09 09:12:20|1995.6|1995.2|1996|1995.6|1996|1995.6|1995.4|1995.2|4647
1636449150000|2021-11-09 09:12:30|1996.2|1995.8|1996.4|1996.2|1996.4|1996.2|1996.2|1995.8|2343
1636449160000|2021-11-09 09:12:40|1996.6|1996.4|1996.2|1995.8|1996.8|1996.4|1995.8|1995.6|7946
1636449170000|2021-11-09 09:12:50|1996|1995.6|1996.4|1996|1996.8|1996.2|1995.8|1995.6|2068
1636449180000|2021-11-09 09:13:00|1996.2|1996.2|1996|1995.6|1996.2|1996.2|1996|1995.6|4005
1636449190000|2021-11-09 09:13:10|1996.2|1995.8|1996|1995.6|1996.4|1996|1995.8|1995.4|5740
1636449200000|2021-11-09 09:13:20||1995.4||1995.6||1995.8||1995.4|0
1636449210000|2021-11-09 09:13:30||1995.8||1995.8||1995.8||1995.6|627
1636449220000|2021-11-09 09:13:40|1996.2|1996|1996.4|1995.8|1996.8|1996.6|1996.2|1995.8|11989
1636449230000|2021-11-09 09:13:50|1996.6|1996|1996.6|1996.2|1996.6|1996.4|1996.6|1996|263
1636449240000|2021-11-09 09:14:00|1996.4||1996.6||1996.6||1996.4||0
1636449250000|2021-11-09 09:14:10|1996.8|1996.4|1996.8|1996.6|1996.8|1996.6|1996.8|1996.4|869
1636449260000|2021-11-09 09:14:20|1997||1997||1997||1997||0
1636449270000|2021-11-09 09:14:30|1996.8|1996.4|1996|1995.6|1996.8|1996.4|1996|1995.6|2171
1636449280000|2021-11-09 09:14:40|1995.8|1995.4|1995.8|1995.4|1995.8|1995.6|1995.8|1995.4|0
1636449290000|2021-11-09 09:14:50|1996|1995.6|1996.2|1995.6|1996.4|1995.8|1995.8|1995.4|1043
1636449300000|2021-11-09 09:15:00|1996|1995.4|1995.8|1995.4|1996|1995.6|1995.6|1995.4|1900
1636449310000|2021-11-09 09:15:10|1995.6|1995.2|1995.2|1994.8|1995.6|1995.2|1995|1994.6|4307
1636449320000|2021-11-09 09:15:20|1995|1994.6|1994.8|1994.6|1995|1994.6|1994.6|1994.2|1974
1636449330000|2021-11-09 09:15:30|1995|1994.8|1995.2|1994.6|1995.2|1994.8|1995|1994.6|675
1636449340000|2021-11-09 09:15:40|1995.4|1994.8|1995.4|1995|1995.8|1995.6|1995.4|1994.8|2503
1636449350000|2021-11-09 09:15:50|1995.6|1995.2|1995.4|1995|1995.8|1995.4|1995.4|1994.8|0
1636449360000|2021-11-09 09:16:00|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.4|1995|0
1636449370000|2021-11-09 09:16:10|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1994.8|1994.4|1891
1636449380000|2021-11-09 09:16:20|1995.2|1994.8|1995|1994.6|1995.4|1995|1995|1994.4|1428
1636449390000|2021-11-09 09:16:30|1995.2|1994.8|1995.4|1994.8|1995.4|1995.2|1995.2|1994.8|1411
1636449400000|2021-11-09 09:16:40|1995.6|1995|1995.4|1995|1995.6|1995.2|1995|1994.4|2398
1636449410000|2021-11-09 09:16:50|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|0
1636449420000|2021-11-09 09:17:00|1995.4|1995|1995.2|1994.8|1995.6|1995.2|1995|1994.4|3241
1636449430000|2021-11-09 09:17:10|1995.4|1995|1995.8|1995.4|1995.8|1995.4|1995.4|1995|1537
1636449440000|2021-11-09 09:17:20|1996|1995.6|1996|1995.6|1996.2|1995.8|1995.8|1995.6|0
1636449450000|2021-11-09 09:17:30|1995.8|1995.4|1995.8|1995.4|1996|1995.6|1995.8|1995.4|0
1636449460000|2021-11-09 09:17:40|1996|1995.6|1996.4|1995.8|1996.4|1995.8|1996|1995.6|480
1636449470000|2021-11-09 09:17:50|1996.2|1996|1995.8|1995.2|1996.4|1996|1995.8|1995.2|6163
1636449480000|2021-11-09 09:18:00|1996|1995.4|1995.8|1995.4|1996|1995.6|1995.8|1995.4|1239
1636449490000|2021-11-09 09:18:10|1996|1995.2|1996.2|1995.8|1996.2|1995.8|1995.8|1995.2|900
1636449500000|2021-11-09 09:18:20||1996||1996||1996||1996|30
1636449510000|2021-11-09 09:18:30|1996|1995.8|1995.8|1995.4|1996|1995.8|1995.8|1995.4|101
1636449520000|2021-11-09 09:18:40|1995.6|1995.2|1995.6|1995.4|1995.6|1995.4|1995.6|1995.2|1501
1636449530000|2021-11-09 09:18:50|1995.4|1995.2|1996|1995.4|1996|1995.6|1995.4|1995|4538
1636449540000|2021-11-09 09:19:00||1995.6||1995.8||1995.8||1995.6|0
1636449550000|2021-11-09 09:19:10|1996.2|1996|1995.8|1995.6|1996.4|1996|1995.6|1995.2|2870
1636449560000|2021-11-09 09:19:20|1996|1995.8|1996|1995.6|1996.4|1995.8|1996|1995.6|3865
1636449570000|2021-11-09 09:19:30|1996.2|1995.8|1996.2|1996|1996.2|1996|1996.2|1995.8|0
1636449580000|2021-11-09 09:19:40|1996|1995.8|1996|1995.6|1996.2|1996|1995.8|1995.6|4643
1636449590000|2021-11-09 09:19:50|1996.2|1995.8|1996|1995.8|1996.2|1996|1996|1995.6|1142
1636449600000|2021-11-09 09:20:00|1996.2||1996.2||1996.2||1996.2||0
1636449610000|2021-11-09 09:20:10|1996.4|1996|1996.6|1996|1996.6|1996.4|1996.4|1996|377
1636449620000|2021-11-09 09:20:20|1996.4|1996.2|1996|1995.6|1996.4|1996.2|1995.8|1995.4|243
1636449630000|2021-11-09 09:20:30|1995.8|1995.4|1996|1995.6|1996|1995.6|1995.6|1995.4|3481
1636449640000|2021-11-09 09:20:40|1995.8|1995.4|1995.8|1995.4|1995.8|1995.6|1995.6|1995.4|405
1636449650000|2021-11-09 09:20:50|1996|1995.6|1995.8|1995.2|1996|1995.8|1995.8|1995.2|397
1636449660000|2021-11-09 09:21:00|1995.6|1995.6|1996|1995.6|1996|1995.6|1995.6|1995.4|495
1636449670000|2021-11-09 09:21:10|1996.2|1995.8|1996|1995.8|1996.4|1996|1996|1995.8|2893
1636449680000|2021-11-09 09:21:20|1995.8|1995.6|1996|1995.8|1996|1995.8|1995.8|1995.4|920
1636449690000|2021-11-09 09:21:30|1995.8|1995.6|1995.8|1995.4|1996|1995.6|1995.8|1995.4|1092
1636449700000|2021-11-09 09:21:40|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1995.4|1995.2|105
1636449710000|2021-11-09 09:21:50|1995.4|1995|1995.6|1995.2|1995.8|1995.4|1995.2|1995|8162
1636449720000|2021-11-09 09:22:00|1995.8|1995.4|1996.2|1995.8|1996.4|1996.2|1995.6|1995.4|6003
1636449730000|2021-11-09 09:22:10|1996|1995.6|1995.6|1995.2|1996|1995.6|1995.4|1995.2|2693
1636449740000|2021-11-09 09:22:20|1995.8|1995.4|1995.8|1995.6|1995.8|1995.6|1995.6|1995.4|11148
1636449750000|2021-11-09 09:22:30|1996|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|1451
1636449760000|2021-11-09 09:22:40|1995.6|1995.4|1996|1995.6|1996.2|1995.8|1995.6|1995.4|1324
1636449770000|2021-11-09 09:22:50|1995.8|1995.8|1996.6|1996.2|1996.6|1996.4|1995.8|1995.8|3571
1636449780000|2021-11-09 09:23:00|1996.8|1996.4|1996.6|1996.4|1997|1996.6|1996.4|1996.2|5089
1636449790000|2021-11-09 09:23:10|1996.4|1996.2|1996.2|1995.8|1996.4|1996.2|1995.8|1995.6|2422
1636449800000|2021-11-09 09:23:20||1995.6||1995.8||1996||1995.6|0
1636449810000|2021-11-09 09:23:30|1996.4|1996|1996|1995.6|1996.4|1996|1995.8|1995.6|1414
1636449820000|2021-11-09 09:23:40|1996.2|1995.8|1996.2|1995.8|1996.2|1996|1996|1995.8|1217
1636449830000|2021-11-09 09:23:50|1996|1995.6|1996|1995.6|1996.2|1995.8|1995.8|1995.6|1157
1636449840000|2021-11-09 09:24:00|1995.8|1995.4|1996.2|1995.8|1996.4|1996.2|1995.8|1995.4|5435
1636449850000|2021-11-09 09:24:10|1996|1995.6|1995.8|1995.4|1996.2|1995.6|1995.8|1995.4|0
1636449860000|2021-11-09 09:24:20||1995.2||1995.2||1995.2||1995.2|0
1636449870000|2021-11-09 09:24:30||1995.4||1995.4||1995.4||1995.4|0
1636449880000|2021-11-09 09:24:40|1996|1995.6|1995.2|1995|1996|1995.8|1995.2|1995|8040
1636449890000|2021-11-09 09:24:50|1995.4|1994.8|1995.2|1994.6|1995.4|1995.2|1995|1994.6|3357
1636449900000|2021-11-09 09:25:00|1995|1994.4|1994.8|1994.4|1995|1994.6|1994.4|1994|4618
1636449910000|2021-11-09 09:25:10|1995|1994.6|1994.8|1994.4|1995|1994.6|1994.8|1994.4|0
1636449930000|2021-11-09 09:25:30|1994.6||1994.6||1994.6||1994.6||200
1636449940000|2021-11-09 09:25:40|1994.4|1994.2|1994.8|1994.4|1994.8|1994.6|1994.2|1993.8|6528
1636449950000|2021-11-09 09:25:50|1995|1994.6|1994.8|1994.4|1995|1994.8|1994.8|1994.4|920
1636449960000|2021-11-09 09:26:00|1995|1994.6|1995|1994.8|1995|1994.8|1995|1994.6|0
1636449970000|2021-11-09 09:26:10|1995.2||1995.2||1995.2||1995||2030
1636449980000|2021-11-09 09:26:20|1995|1994.6|1995|1994.6|1995|1994.6|1995|1994.6|600
1636449990000|2021-11-09 09:26:30|1994.8|1994.8|1994.8|1994.4|1994.8|1994.8|1994.6|1994.4|3087
1636450000000|2021-11-09 09:26:40|1994.6|1994.2|1994.4|1994.2|1994.6|1994.4|1994.2|1993.8|1803
1636450010000|2021-11-09 09:26:50|1994.6|1994.4|1994.4|1994.2|1994.8|1994.6|1994.4|1994.2|4278
1636450020000|2021-11-09 09:27:00|1994.6|1994.4|1995.2|1994.6|1995.2|1995|1994.6|1994.4|2445
1636450030000|2021-11-09 09:27:10|1995.4|1994.8|1995.6|1995.2|1995.6|1995.2|1995.2|1994.8|1868
1636450040000|2021-11-09 09:27:20|1995.8|1995.4|1996|1995.6|1996.4|1996.2|1995.8|1995.4|6466
1636450050000|2021-11-09 09:27:30|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|0
1636450060000|2021-11-09 09:27:40|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.8|1995.4|1228
1636450070000|2021-11-09 09:27:50|1995.6|1995.2|1995.8|1995.6|1995.8|1995.6|1995.6|1995.2|607
1636450080000|2021-11-09 09:28:00||1995.4||1995.4||1995.6||1995.4|1014
1636450090000|2021-11-09 09:28:10|1996|1995.6|1996|1995.6|1996|1995.6|1995.6|1995|9408
1636450100000|2021-11-09 09:28:20|1995.8|1995.4|1995.2|1995|1996|1995.4|1995.2|1995|7625
1636450110000|2021-11-09 09:28:30|1995.4|1995.2|1996|1995.4|1996|1995.4|1995.4|1995.2|145
1636450120000|2021-11-09 09:28:40|1995.8|1995.6|1995.6|1995.2|1995.8|1995.6|1995.4|1995.2|478
1636450140000|2021-11-09 09:29:00|1995.8|1995.4|1996.4|1996|1996.4|1996|1995.8|1995.4|2406
1636450160000|2021-11-09 09:29:20|1996.2|1996.2|1996.4|1996|1996.8|1996.4|1996.2|1995.8|1402
1636450170000|2021-11-09 09:29:30|1996.2|1995.8|1996.4|1996.2|1996.4|1996.2|1996|1995.8|2610
1636450180000|2021-11-09 09:29:40|1996.6|1996|1996.2|1995.8|1996.6|1996.2|1996.2|1995.8|1203
1636450190000|2021-11-09 09:29:50|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.4|3057
1636450200000|2021-11-09 09:30:00|1996|1995.6|1996.4|1996|1996.4|1996.2|1996|1995.6|1676
1636450210000|2021-11-09 09:30:10|1996.2|1996.2|1996.6|1996.4|1996.8|1996.6|1996.2|1996|6046
1636450220000|2021-11-09 09:30:20|1996.8|1996.2|1996.8|1996.4|1996.8|1996.4|1996.2|1996|1529
1636450230000|2021-11-09 09:30:30||1996.6||1996.6||1996.6||1996.6|0
1636450250000|2021-11-09 09:30:50|1997|1996.8|1996.6|1996.2|1997|1996.8|1996.6|1996.2|16020
1636450260000|2021-11-09 09:31:00|1996.4|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|1488
1636450270000|2021-11-09 09:31:10|1996.4|1996.4|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|2771
1636450280000|2021-11-09 09:31:20|1996.8|1996.4|1996.6|1996.2|1997|1996.6|1996.6|1996.2|101
1636450290000|2021-11-09 09:31:30|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.2|900
1636450300000|2021-11-09 09:31:40|1996.8|1996.4|1996.4|1996|1996.8|1996.4|1996.4|1996|633
1636450310000|2021-11-09 09:31:50|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.6|0
1636450320000|2021-11-09 09:32:00|1996|1996|1996.2|1996|1996.2|1996|1996|1996|772
1636450330000|2021-11-09 09:32:10|1996|1995.8|1996|1995.6|1996|1995.8|1995.8|1995.4|3324
1636450340000|2021-11-09 09:32:20|1995.8|1995.8|1995.8|1995.6|1996|1995.8|1995.8|1995.6|2832
1636450350000|2021-11-09 09:32:30|1995.6|1995.4|1995.8|1995.4|1995.8|1995.6|1995.4|1995.2|6620
1636450360000|2021-11-09 09:32:40|1996|1995.6|1995.8|1995.2|1996|1995.6|1995.6|1995.2|4230
1636450370000|2021-11-09 09:32:50|1995.4|1995|1995.4|1995|1995.4|1995.2|1995.2|1995|8681
1636450380000|2021-11-09 09:33:00|1995.2|1995.2|1994.8|1994.2|1995.4|1995.2|1994.8|1994.2|7826
1636450390000|2021-11-09 09:33:10|1994.6|1994.4|1995|1994.6|1995|1994.8|1994.6|1994.4|1527
1636450400000|2021-11-09 09:33:20|1995.2|1994.8|1995.4|1995|1995.4|1995|1995.2|1994.8|0
1636450410000|2021-11-09 09:33:30|1995.6|1995.2|1995.4|1995|1995.8|1995.6|1995.2|1994.8|22288
1636450420000|2021-11-09 09:33:40|1995.2|1994.8|1995.4|1995|1995.4|1995|1995|1994.8|832
1636450430000|2021-11-09 09:33:50|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1995|1994.6|0
1636450440000|2021-11-09 09:34:00|1995.2|1994.8|1995.2|1995|1995.2|1995|1995|1994.8|1516
1636450450000|2021-11-09 09:34:10|1995|1994.8|1995.2|1994.6|1995.2|1994.8|1995|1994.6|2696
1636450460000|2021-11-09 09:34:20|1995|1994.4|1994.4|1994.2|1995.2|1994.8|1994.4|1994|4355
1636450470000|2021-11-09 09:34:30|1994.2|1994|1993.4|1993.2|1994.2|1994|1993.4|1993.2|1440
1636450480000|2021-11-09 09:34:40|1993.6|1993.4|1993.6|1993.2|1994|1993.8|1993.4|1993|7309
1636450490000|2021-11-09 09:34:50|1993.8|1993.4|1993.6|1993.4|1993.8|1993.6|1993.6|1993.4|1516
1636450500000|2021-11-09 09:35:00|1993.4|1993.2|1993.8|1993.4|1993.8|1993.6|1993|1992.8|11589
1636450510000|2021-11-09 09:35:10|1993.6|1993.2|1993.6|1993.2|1993.8|1993.2|1993.6|1993.2|0
1636450520000|2021-11-09 09:35:20|1993.4|1993|1993.4|1993|1993.6|1993.4|1993.4|1993|556
1636450530000|2021-11-09 09:35:30|1993.2|1992.8|1993.2|1992.8|1993.2|1992.8|1993.2|1992.8|0
1636450540000|2021-11-09 09:35:40|1993|1992.6|1993.6|1993.2|1993.6|1993.2|1992.8|1992.4|2825
1636450550000|2021-11-09 09:35:50|1993.8|1993.4|1994|1993.6|1994.2|1993.8|1993.8|1993.4|1351
1636450560000|2021-11-09 09:36:00|1993.8|1993.4|1993.8|1993.6|1993.8|1993.6|1993.8|1993.4|400
1636450570000|2021-11-09 09:36:10||1993.4||1993.4||1993.4||1993.4|101
1636450580000|2021-11-09 09:36:20|1994|1993.6|1994|1993.4|1994|1993.8|1993.8|1993.4|1597
1636450590000|2021-11-09 09:36:30|1993.8|1993.6|1994.4|1993.8|1994.4|1994|1993.8|1993.6|119
1636450600000|2021-11-09 09:36:40|1994.2|1993.6|1993.8|1993.4|1994.2|1993.6|1993.6|1993.4|400
1636450610000|2021-11-09 09:36:50|1994|1993.6|1993.8|1993.4|1994|1993.6|1993.8|1993.4|101
1636450620000|2021-11-09 09:37:00|1993.6||1993.6||1993.8||1993.6||0
1636450630000|2021-11-09 09:37:10|1993.8|1993.2|1993.4|1993|1993.8|1993.6|1993.2|1993|1638
1636450640000|2021-11-09 09:37:20||1993.2||1993.2||1993.2||1993.2|0
1636450650000|2021-11-09 09:37:30||1993||1993||1993.2||1993|0
1636450660000|2021-11-09 09:37:40|1993.6|1993.2|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|342
1636450670000|2021-11-09 09:37:50|1993.6|1993.6|1993.6|1993.2|1993.6|1993.6|1993.6|1993.2|390
1636450680000|2021-11-09 09:38:00|1993.8|1993.4|1994|1993.6|1994|1993.8|1993.8|1993.2|805
1636450690000|2021-11-09 09:38:10|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1636450700000|2021-11-09 09:38:20|1994|1993.6|1994.2|1994|1994.2|1994|1994|1993.6|1208
1636450710000|2021-11-09 09:38:30|1994|1993.8|1993.8|1993.6|1994.2|1994|1993.8|1993.6|2239
1636450720000|2021-11-09 09:38:40|1994|1993.4|1994|1993.6|1994|1993.6|1994|1993.4|81
1636450730000|2021-11-09 09:38:50|1993.8|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|0
1636450740000|2021-11-09 09:39:00|1993.4|1993|1993.4|1993|1993.4|1993|1993.4|1993|2828
1636450750000|2021-11-09 09:39:10|1993.2|1992.8|1993|1992.6|1993.4|1993|1993|1992.6|3403
1636450760000|2021-11-09 09:39:20|1993.2|1992.8|1993.4|1993|1993.4|1993.2|1993.2|1992.6|774
1636450770000|2021-11-09 09:39:30|1993.2|1993.2|1993|1992.8|1993.2|1993.2|1993|1992.6|2027
1636450780000|2021-11-09 09:39:40|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1993|850
1636450790000|2021-11-09 09:39:50|1993.4|1993.2|1993.8|1993.4|1993.8|1993.4|1993.4|1993.2|3949
1636450800000|2021-11-09 09:40:00||1993.2||1993.4||1993.4||1993.2|0
1636450810000|2021-11-09 09:40:10|1993.6|1993.2|1993.4|1993|1993.8|1993.6|1993.4|1993|4666
1636450820000|2021-11-09 09:40:20|1993.2|1993.2|1993|1992.6|1993.4|1993.2|1992.8|1992.4|3664
1636450850000|2021-11-09 09:40:50|1992.8|1992.8|1992.8|1992.4|1992.8|1992.8|1992.8|1992.4|179
1636450860000|2021-11-09 09:41:00|1993|1992.6|1993|1992.6|1993|1992.8|1993|1992.6|304
1636450870000|2021-11-09 09:41:10||1992.4||1992.4||1992.4||1992.4|0
1636450880000|2021-11-09 09:41:20||1992.6||1992.6||1992.6||1992.6|0
1636450890000|2021-11-09 09:41:30|1992.8|1992.8|1993.2|1992.8|1993.6|1993.2|1992.8|1992.8|1833
1636450900000|2021-11-09 09:41:40||1993||1993||1993||1993|25
1636450910000|2021-11-09 09:41:50|1993|1992.8|1992.8|1992.4|1993.2|1992.8|1992.6|1992.2|3028
1636450920000|2021-11-09 09:42:00|1992.6|1992.2|1992.8|1992.4|1992.8|1992.6|1992.6|1992.2|539
1636450930000|2021-11-09 09:42:10|1993|1992.6|1993.2|1993|1993.2|1993|1993|1992.4|1106
1636450940000|2021-11-09 09:42:20|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|880
1636450960000|2021-11-09 09:42:40|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1993|0
1636450970000|2021-11-09 09:42:50|1993.4|1993.2|1993.2|1992.8|1993.6|1993.2|1993|1992.6|3068
1636450980000|2021-11-09 09:43:00|1993.4|1993|1993.6|1993.2|1993.6|1993.2|1993.4|1992.8|0
1636451000000|2021-11-09 09:43:20|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.4|1993|0
1636451010000|2021-11-09 09:43:30||1993.2||1993.2||1993.2||1993.2|2
1636451020000|2021-11-09 09:43:40|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|393
1636451030000|2021-11-09 09:43:50|||||||||123
1636451050000|2021-11-09 09:44:10|1994|1993.4|1993.6|1993.4|1994.2|1993.8|1993.6|1993.2|6677
1636451060000|2021-11-09 09:44:20||1993.2||1993.2||1993.4||1993.2|121
1636451070000|2021-11-09 09:44:30|1993.4|1993|1993|1992.6|1993.4|1993.2|1992.8|1992.6|3627
1636451080000|2021-11-09 09:44:40|1993.2|1992.8|1993.4|1993|1993.6|1993.2|1993|1992.8|3476
1636451090000|2021-11-09 09:44:50|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|1993.6|1993.2|680
1636451100000|2021-11-09 09:45:00||1993.4||1993.4||1993.4||1993.4|0
1636451110000|2021-11-09 09:45:10|1993.8|1993.6|1993.8|1993.4|1994|1993.8|1993.8|1993.4|950
1636451120000|2021-11-09 09:45:20|1993.6|1993.2|1993.2|1993|1993.8|1993.4|1993.2|1993|2666
1636451130000|2021-11-09 09:45:30||1992.8||1993||1993||1992.8|200
1636451140000|2021-11-09 09:45:40|1993|1992.8|1993|1992.6|1993|1993|1993|1992.6|3024
1636451150000|2021-11-09 09:45:50||1992.8||1992.8||1992.8||1992.6|0
1636451160000|2021-11-09 09:46:00|1993.2|1993|1993.2|1992.8|1993.2|1993|1993.2|1992.8|1022
1636451170000|2021-11-09 09:46:10|1993|1992.6|1993.2|1993|1993.2|1993|1992.8|1992.6|1338
1636451180000|2021-11-09 09:46:20|1993|1992.8|1993.2|1993|1993.2|1993|1993|1992.8|102
1636451200000|2021-11-09 09:46:40|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|665
1636451210000|2021-11-09 09:46:50|1993.2|1993|1993|1992.8|1993.2|1993|1992.8|1992.6|8182
1636451220000|2021-11-09 09:47:00|1992.8|1992.6|1992.8|1992.4|1992.8|1992.6|1992.8|1992.4|54
1636451230000|2021-11-09 09:47:10|1992.6|1992.2|1992.6|1992.4|1992.6|1992.4|1992.6|1992.2|267
1636451240000|2021-11-09 09:47:20|1992.4|1992.2|1991.6|1991.4|1992.4|1992.2|1991.6|1991.4|19982
1636451260000|2021-11-09 09:47:40|1991.4|1991.2|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|3805
1636451270000|2021-11-09 09:47:50|1991.4|1991.4|1992|1991.6|1992|1991.8|1991.4|1991.4|4386
1636451280000|2021-11-09 09:48:00||1991.8||1991.8||1991.8||1991.8|0
1636451290000|2021-11-09 09:48:10|1992.2|1992|1992.2|1991.8|1992.2|1992|1992|1991.8|1128
1636451310000|2021-11-09 09:48:30||1992||1992||1992||1992|4
1636451320000|2021-11-09 09:48:40|1992.4|1992.2|1992.8|1992.4|1992.8|1992.4|1992.4|1992.2|1528
1636451330000|2021-11-09 09:48:50|1992.6|1992.2|1992.4|1991.8|1992.6|1992.2|1992.4|1991.8|518
1636451340000|2021-11-09 09:49:00|1992|1992|1992.2|1992|1992.4|1992|1992|1991.8|1267
1636451350000|2021-11-09 09:49:10|1992|1991.8|1992.2|1991.8|1992.2|1991.8|1992|1991.8|101
1636451360000|2021-11-09 09:49:20||1992||1991.8||1992||1991.8|0
1636451370000|2021-11-09 09:49:30|1992|1992|1992.2|1992|1992.4|1992|1992|1992|712
1636451380000|2021-11-09 09:49:40|1992.4||1992.4||1992.4||1992.4||0
1636451400000|2021-11-09 09:50:00|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|0
1636451410000|2021-11-09 09:50:10||1992.4||1992.4||1992.4||1992.4|0
1636451420000|2021-11-09 09:50:20|1992.8|1992.6|1992|1991.6|1992.8|1992.6|1992|1991.6|11243
1636451430000|2021-11-09 09:50:30|1992.2|1991.8|1992.4|1992|1992.4|1992|1992.2|1991.8|0
1636451440000|2021-11-09 09:50:40|1992.6|1992.4|1992.8|1992.4|1993|1992.6|1992.6|1992.4|1531
1636451450000|2021-11-09 09:50:50|1993|1992.8|1993.6|1993|1993.6|1993|1993|1992.8|101
1636451460000|2021-11-09 09:51:00|1993.8|1993.2|1993.8|1993.2|1993.8|1993.4|1993.8|1993.2|0
1636451470000|2021-11-09 09:51:10|1993.6|1993.4|1994|1993.6|1994.2|1993.8|1993.4|1993.2|6051
1636451500000|2021-11-09 09:51:40||1993.8||1993.8||1993.8||1993.8|42
1636451510000|2021-11-09 09:51:50|1994.2|1994|1994.4|1994.2|1994.4|1994.2|1994.2|1994|804
1636451520000|2021-11-09 09:52:00|1994.6||1994.6||1994.6||1994.6||0
1636451530000|2021-11-09 09:52:10|1994.4|1994|1994.2|1994|1994.4|1994|1994.2|1994|3429
1636451540000|2021-11-09 09:52:20|1994|1993.8|1994|1993.6|1994|1993.8|1994|1993.6|425
1636451550000|2021-11-09 09:52:30|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1636451560000|2021-11-09 09:52:40||1993.2||1993.2||1993.2||1993.2|0
1636451570000|2021-11-09 09:52:50|1993.6|1993.4|1993.6|1993.4|1993.6|1993.4|1993.6|1993.4|200
1636451580000|2021-11-09 09:53:00|1993.4|1993.2|1993.4|1993|1994|1993.6|1993.4|1993|5065
1636451590000|2021-11-09 09:53:10|1993.2|1992.8|1993.4|1993|1993.4|1993|1992.8|1992.4|2412
1636451600000|2021-11-09 09:53:20|1993.2|1992.8|1993.4|1993|1993.4|1993|1993.2|1992.8|2067
1636451610000|2021-11-09 09:53:30|1993.2|1992.8|1993|1992.6|1993.2|1992.8|1993|1992.6|751
1636451620000|2021-11-09 09:53:40|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.4|1303
1636451630000|2021-11-09 09:53:50|1993.2|1992.8|1993.2|1992.8|1993.2|1993|1993|1992.6|1428
1636451640000|2021-11-09 09:54:00|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.4|1992.8|3845
1636451650000|2021-11-09 09:54:10|1993.2|1993.2|1993|1992.8|1993.2|1993.2|1993|1992.8|1261
1636451660000|2021-11-09 09:54:20||1992.6||1992.6||1992.6||1992.6|0
1636451670000|2021-11-09 09:54:30|1993.2|1992.8|1993.4|1993|1993.4|1993.2|1993.2|1992.8|27
1636451680000|2021-11-09 09:54:40|1993.2||1993.2||1993.2||1993.2||2
1636451690000|2021-11-09 09:54:50|1993.4||1993.4||1993.4||1993.4||0
1636451700000|2021-11-09 09:55:00|1993.6|1993.2|1993.2|1993|1993.8|1993.4|1993.2|1992.8|2819
1636451710000|2021-11-09 09:55:10|1993.4|1993.2|1993.2|1992.6|1993.4|1993.2|1993|1992.6|327
1636451720000|2021-11-09 09:55:20|1993.4|1992.8|1993.8|1993.4|1993.8|1993.4|1993.4|1992.8|0
1636451730000|2021-11-09 09:55:30||1993.6||1993.6||1993.6||1993.6|5
1636451740000|2021-11-09 09:55:40|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.6|1993.2|1578
1636451750000|2021-11-09 09:55:50|1993.4|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|587
1636451760000|2021-11-09 09:56:00|1993|1993|1993.2|1992.8|1993.2|1993|1993|1992.8|397
1636451770000|2021-11-09 09:56:10|1993|1992.6|1993|1992.6|1993|1992.6|1992.8|1992.4|1757
1636451780000|2021-11-09 09:56:20|1993.2|1992.8|1993|1992.8|1993.2|1992.8|1992.8|1992.4|3575
1636451790000|2021-11-09 09:56:30|1993.2|1993|1993.2|1992.6|1993.2|1993|1993.2|1992.6|1473
1636451800000|2021-11-09 09:56:40|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|16
1636451810000|2021-11-09 09:56:50||1992.6||1992.6||1992.6||1992.6|0
1636451820000|2021-11-09 09:57:00|1992.8|1992.8|1993.6|1993.2|1993.6|1993.4|1992.8|1992.8|2289
1636451830000|2021-11-09 09:57:10|1993.8|1993.4|1993.8|1993.6|1993.8|1993.6|1993.8|1993.4|245
1636451840000|2021-11-09 09:57:20|1994|1993.8|1994.2|1994|1994.2|1994|1994|1993.8|257
1636451850000|2021-11-09 09:57:30|1994|1993.8|1994.6|1994.2|1994.6|1994.2|1994|1993.8|226
1636451860000|2021-11-09 09:57:40|1994.4||1994.6||1994.6||1994.4||20
1636451870000|2021-11-09 09:57:50||1994.4||1994.2||1994.4||1994.2|852
1636451900000|2021-11-09 09:58:20|1994.4|1994|1994|1993.6|1994.4|1994|1994|1993.6|600
1636451910000|2021-11-09 09:58:30|1993.8|1993.8|1993.8|1993.6|1993.8|1993.8|1993.8|1993.4|1090
1636451920000|2021-11-09 09:58:40|||||||||75
1636451930000|2021-11-09 09:58:50|1993.6|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.4|495
1636451950000|2021-11-09 09:59:10|1994|1993.6|1994|1993.8|1994|1993.8|1994|1993.6|508
1636451960000|2021-11-09 09:59:20|1993.8|1993.6|1994|1993.6|1994|1993.6|1993.8|1993.6|387
1636451970000|2021-11-09 09:59:30|1993.6|1993.4|1994.4|1993.8|1994.6|1994|1993.6|1993.4|1017
1636451980000|2021-11-09 09:59:40|1994.2||1994.4||1994.4||1994.2||265
1636451990000|2021-11-09 09:59:50|1994.2||1994.4||1994.4||1994||1099
1636452000000|2021-11-09 10:00:00|1994.6|1994|1994.4|1993.8|1994.8|1994.2|1994.4|1993.8|459
1636452010000|2021-11-09 10:00:10|1994.2|1993.6|1994.4|1993.6|1994.4|1993.6|1994|1993.6|120
1636452020000|2021-11-09 10:00:20|1994.2|1993.4|1994|1993.4|1994.2|1993.6|1993.6|1993.4|1002
1636452030000|2021-11-09 10:00:30|1994.2|1993.6|1994.2|1993.6|1994.2|1994|1994|1993.6|987
1636452040000|2021-11-09 10:00:40|1994.4|1993.8|1994.4|1993.8|1994.4|1994|1994.4|1993.8|101
1636452050000|2021-11-09 10:00:50||1994||1994||1994||1994|0
1636452060000|2021-11-09 10:01:00|1994.6|1994.2|1993.8|1993.4|1994.6|1994.2|1993.8|1993.4|1996
1636452080000|2021-11-09 10:01:20|1994|1993.6|1994|1993.6|1994|1993.8|1994|1993.6|1538
1636452090000|2021-11-09 10:01:30|1994.2|1993.8|1994.4|1994|1994.4|1994|1994.2|1993.8|511
1636452110000|2021-11-09 10:01:50|1994.6|1994.2|1994.8|1994.4|1994.8|1994.4|1994.6|1994.2|0
1636452120000|2021-11-09 10:02:00|1995|1994.6|1995.2|1995|1995.4|1995.2|1995|1994.6|4810
1636452130000|2021-11-09 10:02:10|1995|1994.8|1995|1994.6|1995|1994.8|1995|1994.6|1430
1636452140000|2021-11-09 10:02:20|1994.8|1994.4|1994.6|1994.2|1994.8|1994.6|1994.4|1994|5534
1636452150000|2021-11-09 10:02:30||1994||1994||1994||1994|0
1636452160000|2021-11-09 10:02:40||1994.2||1994.2||1994.2||1994|0
1636452170000|2021-11-09 10:02:50||1994||1994.4||1994.4||1994|0
1636452180000|2021-11-09 10:03:00|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|2101
1636452220000|2021-11-09 10:03:40|||||||||341
1636452240000|2021-11-09 10:04:00|1994.6|1994|1994.6|1994.2|1994.6|1994.4|1994.6|1994|278
1636452260000|2021-11-09 10:04:20|1994.4|1994|1994.4|1994|1994.4|1994.2|1994.4|1994|1245
1636452290000|2021-11-09 10:04:50|1994.6|1994.2|1994.6|1994.4|1995|1994.6|1994.6|1994.2|1948
1636452300000|2021-11-09 10:05:00||1994.2||1994.2||1994.4||1994.2|232
1636452310000|2021-11-09 10:05:10||1994.4||1994.4||1994.4||1994.2|351
1636452320000|2021-11-09 10:05:20|1995|1994.6|1994.8|1994.6|1995|1994.6|1994.8|1994.6|1740
1636452330000|2021-11-09 10:05:30|1995||1994.8||1995||1994.8||760
1636452350000|2021-11-09 10:05:50|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|813
1636452400000|2021-11-09 10:06:40|1994.6||1994.8||1994.8||1994.6||443
1636452410000|2021-11-09 10:06:50|1994.6|1994.6|1995|1994.8|1995|1994.8|1994.6|1994.2|3668
1636452420000|2021-11-09 10:07:00|||||||||77
1636452430000|2021-11-09 10:07:10|1995.2|1995|1995|1994.6|1995.4|1995.2|1995|1994.6|7979
1636452440000|2021-11-09 10:07:20|1994.8|1994.4|1995.4|1995|1995.4|1995.2|1994.8|1994.4|2961
1636452450000|2021-11-09 10:07:30|1995.2|1994.8|1995.2|1995|1995.2|1995|1995|1994.8|101
1636452470000|2021-11-09 10:07:50|1995.4|1995.2|1995.4|1995.2|1995.6|1995.4|1995.4|1995|986
1636452480000|2021-11-09 10:08:00|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|273
1636452490000|2021-11-09 10:08:10|1995|1994.8|1995.6|1995.4|1995.6|1995.4|1995|1994.8|1664
1636452500000|2021-11-09 10:08:20|1995.4|1995.2|1995|1994.8|1995.4|1995.2|1995|1994.8|1131
1636452510000|2021-11-09 10:08:30|1995.2|1995|1995.2|1994.8|1995.2|1995|1995.2|1994.8|104
1636452520000|2021-11-09 10:08:40|1995.4|1995|1995.6|1995.4|1995.6|1995.4|1995.4|1995|455
1636452540000|2021-11-09 10:09:00|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.2|1995|866
1636452550000|2021-11-09 10:09:10|1995.6|1995.2|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|628
1636452580000|2021-11-09 10:09:40|1995.8|1995.4|1995.8|1995.4|1995.8|1995.6|1995.8|1995.4|1164
1636452590000|2021-11-09 10:09:50|1995.6|1995.6|1995.8|1995.4|1995.8|1995.6|1995.6|1995.4|259
1636452600000|2021-11-09 10:10:00|1996|1995.6|1996.4|1996.2|1996.4|1996.2|1996|1995.4|6358
1636452610000|2021-11-09 10:10:10|1996.6|1996|1996.4|1996|1996.6|1996.2|1996.2|1995.8|1317
1636452620000|2021-11-09 10:10:20|1996.2|1995.8|1995.8|1995.6|1996.2|1995.8|1995.6|1995.4|3230
1636452630000|2021-11-09 10:10:30|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|991
1636452640000|2021-11-09 10:10:40|1996.2|1996|1996.2|1996|1996.4|1996|1996.2|1996|294
1636452650000|2021-11-09 10:10:50|1996|1995.8|1995.8|1995.6|1996.2|1996|1995.8|1995.6|5117
1636452660000|2021-11-09 10:11:00|1996|1995.8|1996|1995.6|1996|1995.8|1995.4|1995.2|6312
1636452670000|2021-11-09 10:11:10||1995.4||1995.4||1995.6||1995.4|286
1636452680000|2021-11-09 10:11:20|1995.8||1995.8||1995.8||1995.8||0
1636452690000|2021-11-09 10:11:30|1996|1995.6|1996|1995.8|1996|1995.8|1996|1995.6|485
1636452700000|2021-11-09 10:11:40|1996.2|1996|1996.2|1996|1996.2|1996|1996.2|1996|127
1636452710000|2021-11-09 10:11:50|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|102
1636452720000|2021-11-09 10:12:00|1996.2|1996|1995.8|1995.4|1996.2|1996|1995.6|1995.4|11133
1636452730000|2021-11-09 10:12:10|1995.6|1995.6|1995.6|1995.2|1995.6|1995.6|1995.6|1995.2|0
1636452740000|2021-11-09 10:12:20||1995.4||1995.4||1995.4||1995.4|1302
1636452750000|2021-11-09 10:12:30|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|324
1636452760000|2021-11-09 10:12:40|1995.2|1995|1995.4|1995|1995.4|1995.2|1994.8|1994.4|5056
1636452770000|2021-11-09 10:12:50|1995.6|1995.2|1996|1995.6|1996|1995.8|1995.6|1995|1294
1636452780000|2021-11-09 10:13:00|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|0
1636452790000|2021-11-09 10:13:10|1996|1995.6|1995.6|1995.4|1996|1995.6|1995.6|1995.4|3492
1636452800000|2021-11-09 10:13:20|1995.4|1995.2|1995.6|1995.2|1995.6|1995.4|1995.4|1995|537
1636452810000|2021-11-09 10:13:30|1995.8|1995.4|1995.8|1995.6|1995.8|1995.6|1995.8|1995.2|1016
1636452820000|2021-11-09 10:13:40|||||||||100
1636452840000|2021-11-09 10:14:00|1996.2|1995.8|1996.4|1996.2|1996.6|1996.4|1995.6|1995.2|24627
1636452850000|2021-11-09 10:14:10|1996.2|1996|1995.8|1995.4|1996.4|1996|1995.6|1995.4|4285
1636452870000|2021-11-09 10:14:30||1995.6||1995.4||1995.6||1995.4|0
1636452890000|2021-11-09 10:14:50|1996|1995.6|1997|1996.6|1997|1996.8|1996|1995.6|3121
1636452900000|2021-11-09 10:15:00|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.4|6077
1636452910000|2021-11-09 10:15:10|1997.2|1996.8|1997.8|1997.4|1998|1997.6|1997.2|1996.8|13038
1636452920000|2021-11-09 10:15:20|1997.6|1997.2|1997.8|1997.2|1997.8|1997.2|1997.6|1997.2|523
1636452930000|2021-11-09 10:15:30||1997.4||1997.6||1997.6||1997.4|0
1636452940000|2021-11-09 10:15:40|||||||||757
1636452950000|2021-11-09 10:15:50|1997.6|1997.4|1997.8|1997.2|1997.8|1997.6|1997.6|1997.2|1002
1636452960000|2021-11-09 10:16:00|1997.6|1997.4|1997.6|1997.2|1997.8|1997.4|1997.6|1997.2|0
1636452970000|2021-11-09 10:16:10|1997.4|1997|1997.6|1997.4|1997.6|1997.4|1997.2|1997|2901
1636452980000|2021-11-09 10:16:20|1997.8|1997.6|1997.6|1997.2|1998|1997.6|1997.4|1997.2|4816
1636452990000|2021-11-09 10:16:30|1997.4||1997.4||1997.4||1997.4||0
1636453010000|2021-11-09 10:16:50|1997.6|1997.4|1997.6|1997.2|1997.6|1997.4|1997.4|1997.2|785
1636453030000|2021-11-09 10:17:10|1997.4|1997|1996.8|1996.6|1997.4|1997|1996.8|1996.4|3853
1636453040000|2021-11-09 10:17:20|1997|1996.8|1997.4|1997.2|1997.6|1997.4|1997|1996.8|5105
1636453050000|2021-11-09 10:17:30|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.8|5135
1636453060000|2021-11-09 10:17:40||1996.6||1996.6||1996.6||1996.6|341
1636453070000|2021-11-09 10:17:50|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.6|1186
1636453080000|2021-11-09 10:18:00|1997|1996.8|1996.8|1996.4|1997|1996.8|1996.8|1996.4|5685
1636453090000|2021-11-09 10:18:10|1996.6|1996.2|1996.6|1996.4|1996.6|1996.4|1996.6|1996.2|2146
1636453100000|2021-11-09 10:18:20|1996.4|1996.2|1996.4|1996|1996.4|1996.2|1996.2|1996|1788
1636453110000|2021-11-09 10:18:30|1996.2|1996.2|1996.2|1996|1996.2|1996.2|1996.2|1996|10
1636453130000|2021-11-09 10:18:50|1996|1995.8|1996.2|1996|1996.2|1996|1996|1995.6|1045
1636453140000|2021-11-09 10:19:00|1996.4|1996.2|1996.2|1995.8|1996.4|1996.2|1996.2|1995.8|3398
1636453160000|2021-11-09 10:19:20|1996.4|1996|1996.8|1996.6|1996.8|1996.6|1996.4|1996|3342
1636453170000|2021-11-09 10:19:30|1997|1996.4|1997.2|1996.8|1997.6|1997.2|1997|1996.4|1787
1636453180000|2021-11-09 10:19:40|1997.4|1997|1997.4|1997.2|1997.6|1997.2|1997.4|1997|327
1636453190000|2021-11-09 10:19:50|1997.8|1997.4|1997.6|1997.4|1997.8|1997.6|1997.4|1997.2|934
1636453200000|2021-11-09 10:20:00|1997.8|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|1163
1636453210000|2021-11-09 10:20:10|1998|1997.8|1998|1997.8|1998.4|1998|1998|1997.8|12435
1636453220000|2021-11-09 10:20:20|1997.8|1997.6|1997.4|1997.2|1997.8|1997.6|1997.4|1997|2920
1636453230000|2021-11-09 10:20:30|1997.6|1997.4|1997.8|1997.4|1998|1997.6|1997.6|1997.4|5537
1636453240000|2021-11-09 10:20:40|1998|1997.6|1997.6|1997.4|1998|1997.6|1997.6|1997.4|751
1636453260000|2021-11-09 10:21:00|1997.8|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|1313
1636453270000|2021-11-09 10:21:10|1998|1997.4|1998.2|1998|1998.6|1998.2|1997.6|1997.4|853
1636453280000|2021-11-09 10:21:20|1998.4|1997.8|1998.2|1997.8|1998.4|1998|1998.2|1997.8|3398
1636453290000|2021-11-09 10:21:30||1998||1998||1998||1998|0
1636453300000|2021-11-09 10:21:40|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|601
1636453310000|2021-11-09 10:21:50|1997.8|1997.6|1998|1997.6|1998|1997.8|1997.8|1997.6|2844
1636453320000|2021-11-09 10:22:00|1997.8||1998||1998||1997.8||0
1636453330000|2021-11-09 10:22:10|1997.8|1997.4|1997.6|1997.4|1997.8|1997.6|1997.4|1997.2|2227
1636453340000|2021-11-09 10:22:20|1997.8|1997.6|1997.8|1997.6|1998|1997.8|1997.8|1997.6|2694
1636453350000|2021-11-09 10:22:30|1997.6|1997.4|1997.4|1997|1997.6|1997.4|1997.4|1997|1267
1636453360000|2021-11-09 10:22:40|1997.2|1996.8|1997|1996.6|1997.2|1996.8|1996.8|1996.4|564
1636453370000|2021-11-09 10:22:50|1997.4|1996.8|1997|1996.6|1997.4|1997|1997|1996.6|7250
1636453390000|2021-11-09 10:23:10|1997.2|1996.8|1997.4|1997|1997.6|1997|1997.2|1996.8|3242
1636453400000|2021-11-09 10:23:20|1997.2|1997.2|1997.8|1997.4|1998|1997.8|1997.2|1997.2|2482
1636453410000|2021-11-09 10:23:30|1997.6|1997.6|1997.6|1997.2|1997.6|1997.6|1997.4|1997|926
1636453420000|2021-11-09 10:23:40|1997.8|1997.4|1998|1997.6|1998|1997.8|1997.8|1997.4|1206
1636453430000|2021-11-09 10:23:50|1997.8|1997.8|1998.4|1998.2|1998.8|1998.6|1997.8|1997.8|14150
1636453440000|2021-11-09 10:24:00|1998.2|1998|1998.8|1998.4|1998.8|1998.4|1998.2|1998|4730
1636453450000|2021-11-09 10:24:10|1999|1998.6|1999.2|1998.8|1999.2|1999|1999|1998.6|9976
1636453460000|2021-11-09 10:24:20|1999|1999|1999.4|1999|1999.6|1999.2|1999|1999|1820
1636453470000|2021-11-09 10:24:30|1999.2|1999.2|1999.2|1998.8|1999.4|1999.2|1999|1998.8|350
1636453480000|2021-11-09 10:24:40|1999|1999|1999.2|1999|1999.2|1999|1999|1999|627
1636453490000|2021-11-09 10:24:50|1999|1998.8|1999.6|1999.4|1999.6|1999.4|1999|1998.8|1605
1636453500000|2021-11-09 10:25:00|1999.8|1999.6|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|1097
1636453510000|2021-11-09 10:25:10|1999.8|1999.6|1999.6|1999.2|1999.8|1999.6|1999.4|1999.2|1339
1636453520000|2021-11-09 10:25:20|1999.8|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|398
1636453530000|2021-11-09 10:25:30|1999.4|1999.2|1999.6|1999.4|1999.6|1999.4|1999.4|1999.2|2183
1636453540000|2021-11-09 10:25:40|1999.4|1999.2|1999.8|1999.4|1999.8|1999.6|1999.4|1999.2|3556
1636453560000|2021-11-09 10:26:00|1999.6|1999.2|1999.2|1998.8|1999.6|1999.2|1999.2|1998.8|6974
1636453570000|2021-11-09 10:26:10|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.6|78
1636453580000|2021-11-09 10:26:20|1998.8|1998.8|1998.4|1998|1998.8|1998.8|1998.2|1997.8|5648
1636453590000|2021-11-09 10:26:30||1998.2||1998.2||1998.2||1998.2|0
1636453600000|2021-11-09 10:26:40|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.4|1998.2|3872
1636453610000|2021-11-09 10:26:50|1998.6|1998.4|1998.6|1998.2|1999.2|1999|1998.4|1998.2|4226
1636453620000|2021-11-09 10:27:00|1998.8|1998.4|1999.2|1998.8|1999.2|1999|1998.8|1998.2|2472
1636453630000|2021-11-09 10:27:10|1999|1998.6|1998.8|1998.6|1999|1998.6|1998.8|1998.6|0
1636453640000|2021-11-09 10:27:20|1999|1998.8|1999.2|1998.8|1999.2|1998.8|1999|1998.8|113
1636453650000|2021-11-09 10:27:30|1999||1999.2||1999.2||1999||0
1636453660000|2021-11-09 10:27:40|1999||1999||1999||1999||0
1636453670000|2021-11-09 10:27:50|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1872
1636453680000|2021-11-09 10:28:00|1998.6|1998.4|1998.2|1998|1998.6|1998.4|1998|1997.8|4028
1636453690000|2021-11-09 10:28:10|1998.6|1998.2|1998.2|1998|1998.6|1998.2|1998.2|1998|2265
1636453700000|2021-11-09 10:28:20|1998.4|1998.2|1998|1997.8|1998.4|1998.2|1998|1997.8|796
1636453710000|2021-11-09 10:28:30|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.8|1000
1636453720000|2021-11-09 10:28:40|1998.4|1998.2|1998.2|1998|1998.6|1998.2|1998.2|1998|2125
1636453740000|2021-11-09 10:29:00|1998|1997.8|1998|1997.8|1998.2|1997.8|1998|1997.6|182
1636453750000|2021-11-09 10:29:10|1997.8|1997.6|1998|1997.8|1998|1997.8|1997.8|1997.6|2101
1636453770000|2021-11-09 10:29:30|1998.2|1998|1998.6|1998.4|1998.6|1998.4|1998.2|1998|10874
1636453780000|2021-11-09 10:29:40|1998.8|1998.6|1998.8|1998.6|1999|1998.6|1998.8|1998.6|2477
1636453790000|2021-11-09 10:29:50|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.2|1998|1285
1636453800000|2021-11-09 10:30:00|1998.2|1998|1998.4|1998|1998.4|1998.2|1998.2|1998|1410
1636453810000|2021-11-09 10:30:10|1998.2|1997.8|1998|1997.8|1998.2|1997.8|1997.8|1997.6|6316
1636453820000|2021-11-09 10:30:20|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.8|2202
1636453830000|2021-11-09 10:30:30|1998|1997.8|1998|1997.8|1998|1997.8|1997.8|1997.6|4303
1636453840000|2021-11-09 10:30:40|1998.2|1998|1997.8|1997.6|1998.2|1998|1997.8|1997.6|7482
1636453850000|2021-11-09 10:30:50|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|0
1636453860000|2021-11-09 10:31:00|1997.8|1997.6|1998|1997.6|1998|1997.6|1997.6|1997.4|1926
1636453870000|2021-11-09 10:31:10|1997.8|1997.4|1997.4|1997.2|1997.8|1997.4|1997.4|1997|1561
1636453880000|2021-11-09 10:31:20|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997|1996.8|1702
1636453890000|2021-11-09 10:31:30|1997.6|1997|1996.8|1996.4|1997.6|1997.2|1996.4|1996.2|6262
1636453900000|2021-11-09 10:31:40|1997|1996.6|1997|1996.6|1997.2|1996.8|1996.8|1996.4|307
1636453910000|2021-11-09 10:31:50|1996.8|1996.8|1996|1995.8|1996.8|1996.8|1996|1995.8|13105
1636453920000|2021-11-09 10:32:00|1995.8|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.4|6469
1636453930000|2021-11-09 10:32:10|1996|1995.6|1996.4|1996.2|1997|1996.8|1996|1995.6|9178
1636453940000|2021-11-09 10:32:20|1996.6|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|247
1636453950000|2021-11-09 10:32:30|1996.4|1996.4|1997|1996.6|1997|1996.6|1996.4|1996.4|304
1636453970000|2021-11-09 10:32:50|1996.8|1996.4|1996.4|1996.2|1996.8|1996.4|1996.4|1996.2|2665
1636453980000|2021-11-09 10:33:00|1996.6|1996.4|1996.8|1996.6|1997|1996.8|1996.6|1996.4|6758
1636453990000|2021-11-09 10:33:10|1996.6|1996.4|1997|1996.8|1997.4|1997.2|1996.6|1996.2|22097
1636454000000|2021-11-09 10:33:20|1997.4|1996.6|1997.4|1997|1997.8|1997.4|1997.2|1996.6|10913
1636454010000|2021-11-09 10:33:30||1997.2||1997.2||1997.2||1997.2|0
1636454020000|2021-11-09 10:33:40|1997.2|1997|1997|1996.6|1997.2|1997|1997|1996.6|3566
1636454030000|2021-11-09 10:33:50||1996.8||1996.6||1996.8||1996.6|0
1636454060000|2021-11-09 10:34:20|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|983
1636454070000|2021-11-09 10:34:30|1996.4|1996|1996.2|1996|1996.8|1996.4|1996.2|1996|8580
1636454080000|2021-11-09 10:34:40|1996|1995.8|1996|1995.6|1996|1995.8|1996|1995.6|1002
1636454100000|2021-11-09 10:35:00|1995.8|1995.4|1995.2|1995|1995.8|1995.4|1995.2|1995|7894
1636454110000|2021-11-09 10:35:10|1995|1994.8|1995.4|1995|1995.4|1995.2|1995|1994.8|4048
1636454120000|2021-11-09 10:35:20|1995.2|1995.2|1995|1994.8|1995.2|1995.2|1995|1994.8|1113
1636454130000|2021-11-09 10:35:30|||||||||41
1636454140000|2021-11-09 10:35:40|1994.8|1994.6|1995|1994.8|1995|1994.8|1994.8|1994.6|9404
1636454150000|2021-11-09 10:35:50|||||||||100
1636454160000|2021-11-09 10:36:00|1994.8|1994.6|1994.8|1994.6|1994.8|1994.6|1994.6|1994.2|2849
1636454170000|2021-11-09 10:36:10|1995|1994.8|1995.6|1995.4|1995.6|1995.4|1995|1994.8|3362
1636454180000|2021-11-09 10:36:20|||||||||282
1636454200000|2021-11-09 10:36:40|||||||||56
1636454210000|2021-11-09 10:36:50|1995.4|1995.2|1995|1994.8|1995.4|1995.2|1995|1994.8|520
1636454220000|2021-11-09 10:37:00|1995.2|1994.6|1995.8|1995.4|1995.8|1995.6|1995|1994.4|3924
1636454240000|2021-11-09 10:37:20||1995.2||1995.6||1995.6||1995.2|0
1636454270000|2021-11-09 10:37:50|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|138
1636454280000|2021-11-09 10:38:00|1995.8|1995.4|1995.6|1995.2|1995.8|1995.6|1995.6|1995.2|2436
1636454290000|2021-11-09 10:38:10|1995.4|1995.4|1995.8|1995.6|1995.8|1995.6|1995.4|1995.4|1627
1636454300000|2021-11-09 10:38:20|1996|1995.8|1996|1995.6|1996.4|1996.2|1995.8|1995.4|5116
1636454310000|2021-11-09 10:38:30|1995.8||1995.8||1996||1995.8||297
1636454320000|2021-11-09 10:38:40|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|1590
1636454330000|2021-11-09 10:38:50|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1996|2065
1636454340000|2021-11-09 10:39:00|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996|2750
1636454350000|2021-11-09 10:39:10|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|61
1636454360000|2021-11-09 10:39:20|1996.4||1996.6||1996.6||1996.4||554
1636454370000|2021-11-09 10:39:30|1996.8|1996.4|1996.8|1996.6|1997.2|1997|1996.8|1996.4|8978
1636454380000|2021-11-09 10:39:40|1997|1996.8|1997.4|1997|1997.6|1997.2|1997|1996.8|3915
1636454400000|2021-11-09 10:40:00|1997.6|1997.4|1997|1996.8|1997.8|1997.4|1996.8|1996.4|25288
1636454410000|2021-11-09 10:40:10|||||||||158
1636454420000|2021-11-09 10:40:20|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|667
1636454430000|2021-11-09 10:40:30|1997.4|1997|1997.6|1997.2|1997.6|1997.2|1997.2|1997|1295
1636454440000|2021-11-09 10:40:40|1997.4|1997|1997.4|1997|1997.4|1997|1997.2|1997|104
1636454450000|2021-11-09 10:40:50|1997.6|1997.2|1997.8|1997.6|1997.8|1997.6|1997.4|1997.2|5964
1636454460000|2021-11-09 10:41:00|1997.6|1997.4|1997|1996.8|1997.6|1997.4|1997|1996.6|4027
1636454470000|2021-11-09 10:41:10|1997.2|1996.6|1997.4|1997.2|1997.6|1997.2|1997.2|1996.4|4090
1636454480000|2021-11-09 10:41:20||1997||1997||1997||1997|964
1636454490000|2021-11-09 10:41:30|1997.6|1997.2|1998|1997.8|1998|1997.8|1997.6|1997.2|3477
1636454500000|2021-11-09 10:41:40||1997.6||1997.6||1997.6||1997.4|311
1636454510000|2021-11-09 10:41:50||1997.8||1997.6||1997.8||1997.6|293
1636454520000|2021-11-09 10:42:00|1998.2|1997.8|1998.2|1998|1998.2|1998|1998.2|1997.8|1648
1636454530000|2021-11-09 10:42:10|1998.4|1998.2|1998.4|1998.2|1998.4|1998.2|1998.4|1998|2599
1636454540000|2021-11-09 10:42:20|1998.6|1998|1999|1998.6|1999|1998.6|1998.6|1998|949
1636454550000|2021-11-09 10:42:30||1998.8||1998.6||1998.8||1998.6|0
1636454570000|2021-11-09 10:42:50|1998.8|1998.4|1998.6|1998.2|1998.8|1998.6|1998.6|1998.2|1707
1636454580000|2021-11-09 10:43:00||1998.4||1998.2||1998.4||1998.2|7
1636454590000|2021-11-09 10:43:10|1998.8|1998.4|1998.6|1998.4|1998.8|1998.6|1998.6|1998.4|1679
1636454600000|2021-11-09 10:43:20|1998.8|1998.6|1998.8|1998.4|1998.8|1998.6|1998.8|1998.4|330
1636454620000|2021-11-09 10:43:40|1999|1998.6|1998.6|1998.2|1999|1998.8|1998.4|1998.2|5498
1636454630000|2021-11-09 10:43:50||1998.4||1998.2||1998.4||1998.2|0
1636454640000|2021-11-09 10:44:00|1998.4|1998.4|1998.4|1998.2|1998.4|1998.4|1998.4|1998.2|121
1636454650000|2021-11-09 10:44:10||1998||1998.2||1998.2||1998|0
1636454660000|2021-11-09 10:44:20|1998.2|1998|1998.2|1997.8|1998.2|1998|1998.2|1997.6|618
1636454670000|2021-11-09 10:44:30|1998|1997.6|1998|1997.6|1998|1997.6|1998|1997.6|101
1636454680000|2021-11-09 10:44:40|||||||||42
1636454690000|2021-11-09 10:44:50|1998.2|1998|1998|1997.8|1998.2|1998|1998|1997.8|1323
1636454700000|2021-11-09 10:45:00|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.2|1997|3694
1636454710000|2021-11-09 10:45:10||1997.6||1997.4||1997.6||1997.4|458
1636454730000|2021-11-09 10:45:30||1997.6||1997.4||1997.6||1997.4|1136
1636454740000|2021-11-09 10:45:40|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.2|1996.8|1289
1636454750000|2021-11-09 10:45:50|1997.2|1997|1996.8|1996.4|1997.4|1997|1996.8|1996.4|2230
1636454770000|2021-11-09 10:46:10|1996.6|1996.2|1996.6|1996.4|1996.6|1996.4|1996.2|1996|1689
1636454780000|2021-11-09 10:46:20|1996.8|1996.6|1996.8|1996.4|1997|1996.6|1996.8|1996.4|1302
1636454790000|2021-11-09 10:46:30|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|0
1636454800000|2021-11-09 10:46:40||1996||1996||1996||1996|0
1636454810000|2021-11-09 10:46:50|1996.8|1996.2|1996.8|1996.6|1996.8|1996.6|1996.8|1996.2|250
1636454820000|2021-11-09 10:47:00|1996.6|1996.4|1996.6|1996.2|1996.6|1996.4|1996.6|1996.2|101
1636454830000|2021-11-09 10:47:10|1996.8|1996.4|1996.8|1996.6|1996.8|1996.6|1996.8|1996.4|163
1636454840000|2021-11-09 10:47:20|1997|1996.4|1997|1996.6|1997|1996.8|1997|1996.4|1153
1636454850000|2021-11-09 10:47:30|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|0
1636454860000|2021-11-09 10:47:40|1996.6||1996.6||1996.6||1996.6||0
1636454870000|2021-11-09 10:47:50|||||||||1768
1636454880000|2021-11-09 10:48:00|1996.4|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1996|282
1636454890000|2021-11-09 10:48:10|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|1996.4|1996.2|690
1636454900000|2021-11-09 10:48:20|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996|1995.8|1874
1636454910000|2021-11-09 10:48:30||1996||1996||1996||1996|101
1636454920000|2021-11-09 10:48:40|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1996.2|1995.8|1648
1636454930000|2021-11-09 10:48:50|1996||1996||1996||1996||41
1636454940000|2021-11-09 10:49:00|1995.8|1995.6|1996.4|1996|1996.4|1996.2|1995.6|1995.4|2253
1636454950000|2021-11-09 10:49:10|1996.2|1995.8|1996.4|1995.8|1996.4|1996.2|1996.2|1995.8|2441
1636454960000|2021-11-09 10:49:20|1996.2|1995.6|1996.2|1995.8|1996.2|1995.8|1996|1995.4|0
1636454970000|2021-11-09 10:49:30|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.6|1995.2|4402
1636454980000|2021-11-09 10:49:40|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|0
1636455000000|2021-11-09 10:50:00|1995.8|1995.4|1995.4|1995.2|1995.8|1995.4|1995.4|1995.2|3344
1636455010000|2021-11-09 10:50:10|1995.2|1995|1995.4|1995|1995.4|1995|1995.2|1995|269
1636455020000|2021-11-09 10:50:20|1995.2||1995.2||1995.2||1995.2||0
1636455030000|2021-11-09 10:50:30|1995.4|1995.2|1995.4|1995|1995.6|1995.4|1995.4|1995|2086
1636455040000|2021-11-09 10:50:40|1995.6|1995.2|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|1408
1636455050000|2021-11-09 10:50:50|1995.4|1995.2|1995|1994.8|1995.4|1995.2|1995|1994.8|816
1636455060000|2021-11-09 10:51:00|1994.8|1994.6|1994.2|1993.8|1995|1994.8|1994.2|1993.8|6471
1636455070000|2021-11-09 10:51:10|1994|1994|1993.6|1993.4|1994|1994|1993.4|1993.2|2567
1636455080000|2021-11-09 10:51:20|1993.8|1993.6|1993.6|1993.4|1994|1993.8|1993.6|1993.4|39564
1636455090000|2021-11-09 10:51:30|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|904
1636455100000|2021-11-09 10:51:40|1993.6|1993|1993.4|1993|1993.6|1993.2|1993.4|1993|2797
1636455110000|2021-11-09 10:51:50|1993.2|1992.8|1992.8|1992.4|1993.2|1992.8|1992.8|1992.4|1807
1636455120000|2021-11-09 10:52:00|1992.6|1992.6|1992.6|1992.2|1992.6|1992.6|1992.2|1992|4057
1636455150000|2021-11-09 10:52:30|1992.4|1992.4|1992.4|1992|1992.4|1992.4|1992.4|1992|2766
1636455160000|2021-11-09 10:52:40|1992.2|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.8|1381
1636455170000|2021-11-09 10:52:50|1992.2|1992|1992|1991.8|1992.6|1992.4|1992|1991.8|7767
1636455180000|2021-11-09 10:53:00|1992.2|1992|1991.8|1991.6|1992.4|1992|1991.8|1991.6|3620
1636455190000|2021-11-09 10:53:10|1992|1991.8|1992.2|1991.8|1992.2|1992|1992|1991.8|1017
1636455200000|2021-11-09 10:53:20|1992|1991.6|1992|1991.4|1992|1991.6|1991.2|1990.8|3651
1636455210000|2021-11-09 10:53:30|1991.6|1991.6|1992|1991.6|1992|1991.8|1991.6|1991.4|446
1636455220000|2021-11-09 10:53:40|1991.8|1991.4|1992|1991.6|1992|1991.8|1991.6|1991.4|1934
1636455230000|2021-11-09 10:53:50|1991.8||1992||1992||1991.8||0
1636455240000|2021-11-09 10:54:00||1991.8||1991.6||1991.8||1991.6|851
1636455250000|2021-11-09 10:54:10|1992.2|1991.8|1992|1991.8|1992.2|1992|1992|1991.6|4480
1636455260000|2021-11-09 10:54:20||1991.6||1991.6||1991.8||1991.6|1156
1636455270000|2021-11-09 10:54:30|1992.2|1991.8|1991.8|1991.6|1992.2|1992|1991.8|1991.6|4854
1636455280000|2021-11-09 10:54:40|1992|1991.4|1991.8|1991.6|1992.2|1992|1991.8|1991.4|8559
1636455290000|2021-11-09 10:54:50|1991.6|1991.4|1991.8|1991.6|1992|1991.6|1991.4|1991.2|20144
1636455300000|2021-11-09 10:55:00|1992|1991.4|1992.2|1992|1992.4|1992|1992|1991.4|2694
1636455310000|2021-11-09 10:55:10|1992.4|1992.2|1992.6|1992.2|1992.8|1992.4|1992.4|1992|4218
1636455320000|2021-11-09 10:55:20|1992.4|1992|1992.4|1992|1992.4|1992.2|1992.2|1991.8|7246
1636455330000|2021-11-09 10:55:30|1992.6|1992.2|1993.2|1992.8|1993.2|1993|1992.6|1992.2|5912
1636455340000|2021-11-09 10:55:40|1993.4|1993|1993.8|1993.4|1994|1993.6|1993.4|1993|2615
1636455350000|2021-11-09 10:55:50|1994|1993.6|1994.2|1993.8|1994.4|1994|1994|1993.6|1432
1636455360000|2021-11-09 10:56:00|1994|1993.6|1994|1993.8|1994.2|1993.8|1993.8|1993.4|1431
1636455370000|2021-11-09 10:56:10|1994.2|1994|1994.8|1994.2|1994.8|1994.4|1994.2|1994|960
1636455380000|2021-11-09 10:56:20||1994.4||1994.4||1994.4||1994.4|0
1636455390000|2021-11-09 10:56:30|1994.6|1994.6|1994.8|1994.4|1994.8|1994.6|1994.2|1993.8|10964
1636455400000|2021-11-09 10:56:40|1994.6|1994.2|1994.6|1994.4|1994.6|1994.4|1994.6|1994.2|1321
1636455410000|2021-11-09 10:56:50|1994.4|1994.2|1994.6|1994.2|1994.6|1994.4|1994.4|1994|2679
1636455420000|2021-11-09 10:57:00|1994.4|1994.4|1994.6|1994.4|1994.6|1994.4|1994.4|1994.4|493
1636455440000|2021-11-09 10:57:20|1994.8|1994.6|1994.6|1994.2|1994.8|1994.6|1994.4|1994.2|2654
1636455470000|2021-11-09 10:57:50|1994.8|1994.4|1995|1994.6|1995|1994.8|1994.8|1994.4|4725
1636455480000|2021-11-09 10:58:00|1994.8||1994.8||1994.8||1994.8||0
1636455500000|2021-11-09 10:58:20|1995|1994.8|1995.2|1994.8|1995.6|1995.2|1995|1994.6|3455
1636455510000|2021-11-09 10:58:30|1995.4|1995|1995.2|1995|1995.6|1995.2|1995.2|1995|3020
1636455520000|2021-11-09 10:58:40|||||||||400
1636455530000|2021-11-09 10:58:50|1995|1994.8|1994.6|1994.2|1995|1994.8|1994.6|1994.2|4595
1636455540000|2021-11-09 10:59:00|1994.4|1994|1994.2|1994|1994.4|1994|1994.2|1993.8|1526
1636455550000|2021-11-09 10:59:10|1994.4|1994.2|1994.2|1994|1994.4|1994.2|1994.2|1994|5671
1636455560000|2021-11-09 10:59:20|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994|2703
1636455570000|2021-11-09 10:59:30|||||||||149
1636455580000|2021-11-09 10:59:40|1994.2|1994|1994|1993.6|1994.2|1994|1993.6|1993.2|2240
1636455590000|2021-11-09 10:59:50|1993.8|1993.4|1993.8|1993.6|1994|1993.6|1993.6|1993.4|1188
1636455600000|2021-11-09 11:00:00|1994|1993.4|1994|1993.6|1994|1993.8|1993.8|1993.4|1409
1636455610000|2021-11-09 11:00:10|1993.8|1993.4|1993.8|1993.6|1994|1993.6|1993.6|1993.4|328
1636455620000|2021-11-09 11:00:20|1994|1993.4|1993.6|1993.4|1994|1993.4|1993.6|1993.4|593
1636455630000|2021-11-09 11:00:30|1993.8|1993.2|1993.4|1993.2|1993.8|1993.2|1993.4|1993|1362
1636455640000|2021-11-09 11:00:40|1993.2|1993|1993.8|1993.4|1993.8|1993.4|1993|1992.6|3080
1636455660000|2021-11-09 11:01:00|1994|1993.6|1993.4|1993|1994|1993.8|1993.4|1993|1224
1636455670000|2021-11-09 11:01:10|1993.6|1993.2|1993.8|1993.4|1994|1993.4|1993.6|1993.2|108
1636455690000|2021-11-09 11:01:30|1994|1993.6|1994|1993.6|1994.4|1994|1993.8|1993.6|2543
1636455700000|2021-11-09 11:01:40|1994.2|1993.8|1994.6|1994.2|1994.8|1994.4|1994.2|1993.8|247
1636455710000|2021-11-09 11:01:50|1994.4|1994|1994.2|1993.8|1994.6|1994|1994.2|1993.8|1819
1636455730000|2021-11-09 11:02:10|1994|1994|1994|1993.8|1994|1994|1994|1993.8|233
1636455740000|2021-11-09 11:02:20||1993.6||1993.6||1993.6||1993.6|164
1636455750000|2021-11-09 11:02:30|1993.8|1993.4|1993.6|1993.2|1993.8|1993.6|1993.6|1993.2|1332
1636455760000|2021-11-09 11:02:40|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.4|1993|0
1636455770000|2021-11-09 11:02:50|1993.2|1992.8|1993|1992.8|1993.2|1993|1992.8|1992.4|4271
1636455780000|2021-11-09 11:03:00|1992.8|1992.6|1992.4|1992|1993|1992.6|1992.2|1992|1152
1636455790000|2021-11-09 11:03:10|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|2196
1636455800000|2021-11-09 11:03:20||1992.4||1992.2||1992.4||1992.2|63
1636455810000|2021-11-09 11:03:30|1992.4|1992|1992|1991.6|1992.4|1992.2|1992|1991.6|738
1636455820000|2021-11-09 11:03:40|1991.8|1991.8|1991.8|1991.2|1991.8|1991.8|1991.8|1991.2|1139
1636455830000|2021-11-09 11:03:50|1991.6|1991.4|1991.6|1991.4|1991.6|1991.4|1991.6|1991.2|0
1636455840000|2021-11-09 11:04:00|1991.8|1991.6|1991.8|1991.6|1991.8|1991.6|1991.8|1991.6|247
1636455850000|2021-11-09 11:04:10|1992|1991.8|1992.8|1992.4|1992.8|1992.6|1991.8|1991.6|3878
1636455860000|2021-11-09 11:04:20|1993||1992.8||1993||1992.8||0
1636455870000|2021-11-09 11:04:30|1993|1992.6|1993.4|1992.8|1993.4|1992.8|1992.8|1992.4|700
1636455880000|2021-11-09 11:04:40||1993||1992.8||1993||1992.8|0
1636455890000|2021-11-09 11:04:50|1993.2|1993|1993.2|1992.8|1993.2|1993.2|1993.2|1992.8|255
1636455900000|2021-11-09 11:05:00|1993|1992.6|1993|1992.8|1993|1992.8|1992.8|1992.4|877
1636455910000|2021-11-09 11:05:10|1992.8|1992.6|1992.6|1992.2|1992.8|1992.6|1992.2|1992|2216
1636455920000|2021-11-09 11:05:20|1992.8|1992.6|1993|1992.6|1993.2|1992.8|1992.8|1992.6|911
1636455930000|2021-11-09 11:05:30|1992.8|1992.4|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|1688
1636455940000|2021-11-09 11:05:40|1992.4|1992|1992|1991.6|1992.6|1992|1992|1991.6|521
1636455950000|2021-11-09 11:05:50|1991.8|1991.4|1991.6|1991.4|1991.8|1991.6|1991.6|1991.2|427
1636455960000|2021-11-09 11:06:00|1991.4|1991.2|1991.2|1990.8|1991.6|1991.2|1991.2|1990.8|1522
1636455970000|2021-11-09 11:06:10|1991|1990.6|1991|1990.6|1991|1990.6|1991|1990.6|0
1636455980000|2021-11-09 11:06:20|1990.8|1990.4|1990.8|1990.4|1991|1990.8|1990.8|1990.4|3605
1636455990000|2021-11-09 11:06:30|1990.6|1990.2|1990.6|1990.2|1990.8|1990.2|1990.6|1990.2|67
1636456000000|2021-11-09 11:06:40|1990.4|1990|1990.2|1989.8|1990.4|1990|1990|1989.8|20233
1636456030000|2021-11-09 11:07:10|1990|1989.6|1990|1989.6|1990.2|1990|1989.8|1989.2|12513
1636456040000|2021-11-09 11:07:20|1989.8|1989.4|1989.6|1989.4|1989.8|1989.4|1989.6|1989.4|333
1636456050000|2021-11-09 11:07:30|1989.8|1989.6|1990|1989.6|1990|1989.6|1989.8|1989.6|577
1636456060000|2021-11-09 11:07:40|1990.2|1989.8|1990.4|1990|1990.4|1990|1990|1989.8|2433
1636456070000|2021-11-09 11:07:50|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|0
1636456080000|2021-11-09 11:08:00|1990.2|1990|1990.2|1989.8|1990.4|1990|1990.2|1989.8|477
1636456090000|2021-11-09 11:08:10|1990||1990||1990||1990||0
1636456100000|2021-11-09 11:08:20|1989.8|1989.6|1989.6|1989.2|1990|1989.6|1989.4|1989.2|859
1636456110000|2021-11-09 11:08:30|1989.4|1989|1989|1988.8|1989.6|1989.4|1989|1988.8|7678
1636456120000|2021-11-09 11:08:40|1989.2|1989|1989.6|1989.2|1989.8|1989.4|1989.2|1989|2953
1636456130000|2021-11-09 11:08:50|1989.8|1989.4|1989.8|1989.4|1990.2|1989.8|1989.8|1989.2|631
1636456140000|2021-11-09 11:09:00|1990|1989.8|1990|1989.6|1990|1989.8|1990|1989.6|1122
1636456150000|2021-11-09 11:09:10|1990.2|1989.8|1990.2|1990|1990.2|1990|1990|1989.8|1792
1636456160000|2021-11-09 11:09:20|||||||||138
1636456180000|2021-11-09 11:09:40|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|1030
1636456190000|2021-11-09 11:09:50|1989.8|1989.6|1990|1989.4|1990|1989.6|1989.8|1989.4|1226
1636456200000|2021-11-09 11:10:00|1990.2|1989.6|1990.4|1990|1990.4|1990.2|1990.2|1989.6|801
1636456210000|2021-11-09 11:10:10|1990.6|1990.2|1990.6|1990.2|1990.8|1990.4|1990.6|1990.2|961
1636456220000|2021-11-09 11:10:20|1990.4||1990.6||1990.6||1990.4||850
1636456250000|2021-11-09 11:10:50|1990.4|1990|1991.4|1991|1991.4|1991|1990.4|1990|850
1636456260000|2021-11-09 11:11:00|1991.6|1991.2|1991.8|1991.4|1992|1991.6|1991.6|1991.2|716
1636456270000|2021-11-09 11:11:10|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|1275
1636456280000|2021-11-09 11:11:20|1991.8|1991.4|1992|1991.6|1992.2|1991.8|1991.8|1991.4|1221
1636456290000|2021-11-09 11:11:30|1991.8|1991.8|1991.6|1991.4|1991.8|1991.8|1991.6|1991.4|101
1636456300000|2021-11-09 11:11:40|1991.8|1991.6|1992.2|1991.8|1992.4|1991.8|1991.8|1991.6|570
1636456310000|2021-11-09 11:11:50|1992.4|1992|1992.2|1991.8|1992.4|1992|1992.2|1991.8|101
1636456320000|2021-11-09 11:12:00|1992|1991.6|1992|1991.6|1992|1991.8|1991.8|1991.6|1460
1636456340000|2021-11-09 11:12:20|1991.8|1991.4|1991.4|1991.2|1991.8|1991.4|1991.4|1991|4174
1636456350000|2021-11-09 11:12:30|1991.2|1991|1991|1990.4|1991.2|1991|1990.8|1990.4|123
1636456360000|2021-11-09 11:12:40|1990.8|1990.6|1991|1990.6|1991|1990.8|1990.8|1990.4|299
1636456370000|2021-11-09 11:12:50|1991.2|1990.8|1991.4|1991|1991.4|1991|1991.2|1990.8|1683
1636456380000|2021-11-09 11:13:00|1991.6|1991.2|1991.6|1991.2|1991.8|1991.6|1991.4|1991|3473
1636456390000|2021-11-09 11:13:10|1991.4|1991|1991.6|1991.2|1991.6|1991.4|1991.4|1991|1063
1636456400000|2021-11-09 11:13:20|1991.4|1991|1991|1990.6|1991.4|1991.2|1991|1990.6|230
1636456410000|2021-11-09 11:13:30|1991.2|1990.8|1991.6|1990.8|1991.6|1991.2|1991|1990.8|2803
1636456420000|2021-11-09 11:13:40|1991.4|1991|1991.6|1991.2|1991.6|1991.4|1991.2|1990.8|2792
1636456430000|2021-11-09 11:13:50||1991.4||1991.2||1991.4||1991.2|13
1636456460000|2021-11-09 11:14:20|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|1126
1636456470000|2021-11-09 11:14:30|1992|1991.6|1992.4|1992|1992.4|1992|1992|1991.6|8141
1636456480000|2021-11-09 11:14:40|1992.2|1991.8|1992.4|1991.8|1992.4|1991.8|1992|1991.8|338
1636456490000|2021-11-09 11:14:50|1992.2||1992.4||1992.4||1992.2||0
1636456500000|2021-11-09 11:15:00|1992.2|1992|1992.4|1992|1992.6|1992.2|1992|1991.8|9812
1636456510000|2021-11-09 11:15:10|1992.2|1991.8|1992.2|1991.8|1992.2|1992|1992|1991.6|5311
1636456520000|2021-11-09 11:15:20|1992|1991.6|1992.2|1991.6|1992.2|1991.8|1992|1991.6|817
1636456530000|2021-11-09 11:15:30|1992|1991.8|1992.8|1992.4|1992.8|1992.4|1992|1991.8|2708
1636456550000|2021-11-09 11:15:50|1993|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|3435
1636456560000|2021-11-09 11:16:00||1992.8||1992.8||1992.8||1992.8|0
1636456570000|2021-11-09 11:16:10|1992.8|1992.6|1992.8|1992.6|1993|1992.6|1992.8|1992.6|959
1636456580000|2021-11-09 11:16:20|||||||||297
1636456590000|2021-11-09 11:16:30|1992.6|1992.4|1992.8|1992.4|1992.8|1992.6|1992.6|1992.4|3202
1636456600000|2021-11-09 11:16:40|1992.6|1992.2|1992.4|1992|1992.6|1992.2|1992.4|1992|0
1636456640000|2021-11-09 11:17:20|1992.6|1992.2|1992.4|1992.2|1992.8|1992.4|1992.4|1992.2|4567
1636456650000|2021-11-09 11:17:30|1992.2|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1992|1601
1636456680000|2021-11-09 11:18:00|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|0
1636456710000|2021-11-09 11:18:30|1992.6|1992.2|1992.2|1992|1992.8|1992.4|1992.2|1992|1341
1636456720000|2021-11-09 11:18:40|1992.4|1992.2|1993|1992.6|1993|1992.8|1992.4|1992.2|502
1636456740000|2021-11-09 11:19:00|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.6|1896
1636456750000|2021-11-09 11:19:10|1992.8|1992.4|1993.4|1993|1993.4|1993|1992.6|1992.4|2511
1636456760000|2021-11-09 11:19:20|1993.2|1992.8|1992.6|1992.2|1993.2|1992.8|1992.6|1992.2|2714
1636456770000|2021-11-09 11:19:30|1992.8|1992.4|1993.2|1992.8|1993.2|1992.8|1992.6|1992.2|3010
1636456780000|2021-11-09 11:19:40||1993||1993||1993||1993|0
1636456790000|2021-11-09 11:19:50|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|102
1636456800000|2021-11-09 11:20:00|1993.2|1993|1993.4|1993|1993.4|1993|1993|1992.6|775
1636456810000|2021-11-09 11:20:10|1993.2|1992.8|1993|1992.8|1993.2|1992.8|1993|1992.8|2892
1636456820000|2021-11-09 11:20:20|1992.8|1992.6|1993|1992.6|1993.2|1992.8|1992.8|1992.6|272
1636456830000|2021-11-09 11:20:30|1992.8|1992.4|1992.6|1992.4|1992.8|1992.4|1992.6|1992.4|200
1636456840000|2021-11-09 11:20:40|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.8|1992.4|104
1636456850000|2021-11-09 11:20:50|1993.2|1993|1993.2|1992.8|1993.2|1993|1993.2|1992.8|19
1636456860000|2021-11-09 11:21:00|1993|1992.6|1993.2|1992.6|1993.2|1992.8|1992.8|1992.4|120
1636456870000|2021-11-09 11:21:10|1993||1993.2||1993.2||1993||0
1636456880000|2021-11-09 11:21:20|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|0
1636456890000|2021-11-09 11:21:30|1992.8|1992.6|1992.4|1992|1992.8|1992.6|1992.2|1992|1203
1636456900000|2021-11-09 11:21:40||1991.8||1992||1992||1991.8|0
1636456910000|2021-11-09 11:21:50|1992.2|1991.8|1992.2|1991.8|1992.2|1991.8|1992.2|1991.8|0
1636456920000|2021-11-09 11:22:00|1992.4|1992|1992.4|1992.2|1992.4|1992.2|1992.4|1992|461
1636456940000|2021-11-09 11:22:20|1992.6|1992.4|1992.4|1992.2|1992.8|1992.6|1992.4|1992.2|1059
1636456950000|2021-11-09 11:22:30|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|164
1636456960000|2021-11-09 11:22:40|1992.2|1991.8|1992.2|1991.8|1992.2|1991.8|1992|1991.8|2833
1636456970000|2021-11-09 11:22:50||1992||1992||1992||1992|589
1636456980000|2021-11-09 11:23:00|1992.4|1992.2|1992.2|1991.8|1992.6|1992.4|1992.2|1991.8|6812
1636456990000|2021-11-09 11:23:10|1992||1992||1992||1992||0
1636457000000|2021-11-09 11:23:20|1991.8|1991.6|1991.4|1990.8|1991.8|1991.6|1991.4|1990.8|5725
1636457010000|2021-11-09 11:23:30|1991.6|1991|1991.8|1991.4|1991.8|1991.4|1991.4|1991|2835
1636457020000|2021-11-09 11:23:40|1991.6|1991.2|1991.4|1991|1991.6|1991.2|1991.4|1991|101
1636457030000|2021-11-09 11:23:50||1991.2||1991.2||1991.2||1991.2|0
1636457040000|2021-11-09 11:24:00||1991||1991.2||1991.2||1991|0
1636457050000|2021-11-09 11:24:10|1991.2|1991|1991.4|1991|1991.4|1991|1991.2|1991|0
1636457060000|2021-11-09 11:24:20|1991.2|1991.2|1991.2|1990.8|1991.2|1991.2|1990.8|1990.4|1055
1636457080000|2021-11-09 11:24:40||1991||1991||1991||1991|0
1636457090000|2021-11-09 11:24:50||1990.8||1990.8||1990.8||1990.8|0
1636457100000|2021-11-09 11:25:00||1991||1991||1991||1991|0
1636457120000|2021-11-09 11:25:20|1991|1990.8|1990.8|1990.4|1991.2|1990.8|1990.8|1990.4|984
1636457140000|2021-11-09 11:25:40||1990.6||1990.6||1990.6||1990.4|594
1636457150000|2021-11-09 11:25:50||1990.4||1990.6||1990.6||1990.4|526
1636457170000|2021-11-09 11:26:10|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|104
1636457180000|2021-11-09 11:26:20|1990.4|1990.2|1990.6|1990.2|1990.6|1990.4|1990.2|1990|4321
1636457190000|2021-11-09 11:26:30|1990.8|1990.4|1990.8|1990.4|1990.8|1990.6|1990.8|1990.2|1110
1636457200000|2021-11-09 11:26:40|1990.6|1990.2|1990.4|1990.2|1990.6|1990.2|1990.4|1990.2|447
1636457210000|2021-11-09 11:26:50|1990.6|1990.4|1990.4|1990.2|1991|1990.8|1990.4|1990.2|1041
1636457220000|2021-11-09 11:27:00|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|427
1636457230000|2021-11-09 11:27:10|1990|1989.8|1990|1989.6|1990.2|1990|1990|1989.6|3363
1636457240000|2021-11-09 11:27:20|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|1990.2|1989.6|1872
1636457250000|2021-11-09 11:27:30|1990|1989.6|1989.6|1989.4|1990|1989.6|1989.6|1989.2|2189
1636457260000|2021-11-09 11:27:40|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.2|1989|6516
1636457270000|2021-11-09 11:27:50|1989.8|1989.6|1990.2|1989.8|1990.2|1990|1989.8|1989.6|2052
1636457280000|2021-11-09 11:28:00|1990||1990||1990.2||1990||0
1636457290000|2021-11-09 11:28:10|1990.2|1990|1990.2|1989.8|1990.2|1990|1990|1989.8|5796
1636457300000|2021-11-09 11:28:20|1990.4|1990|1991.6|1991.2|1991.6|1991.2|1990.4|1990|1193
1636457310000|2021-11-09 11:28:30|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.6|1991.2|1000
1636457320000|2021-11-09 11:28:40|1992|1991.6|1992.2|1991.6|1992.2|1991.8|1992|1991.6|0
1636457330000|2021-11-09 11:28:50|1992|1991.4|1991.6|1991.4|1992|1991.6|1991.6|1991.4|1393
1636457340000|2021-11-09 11:29:00|1991.4|1991.2|1991.2|1990.8|1991.6|1991.2|1991|1990.8|990
1636457350000|2021-11-09 11:29:10|1991.4|1991|1990.4|1990|1991.4|1991|1990.4|1990|4713
1636457360000|2021-11-09 11:29:20|1990.2|1989.8|1990|1989.6|1990.2|1990|1990|1989.6|1607
1636457370000|2021-11-09 11:29:30||1989.8||1989.8||1989.8||1989.6|0
1636457380000|2021-11-09 11:29:40|1989.8|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|321
1636457390000|2021-11-09 11:29:50|||||||||894
1636457400000|2021-11-09 11:30:00|1989.8|1989.6|1989|1988.8|1990|1989.6|1989|1988.6|4022
1636457410000|2021-11-09 11:30:10|1989.2|1989|1989|1988.6|1989.2|1989|1988.8|1988.6|1804
1636457420000|2021-11-09 11:30:20|1989.2|1988.4|1989.4|1989.2|1989.4|1989.2|1989|1988.4|2945
1636457430000|2021-11-09 11:30:30||1989||1989||1989||1989|0
1636457450000|2021-11-09 11:30:50|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.6|1989.2|996
1636457460000|2021-11-09 11:31:00||1989.2||1989.2||1989.2||1989.2|0
1636457490000|2021-11-09 11:31:30|1989.4|1989|1989.8|1989.6|1989.8|1989.6|1989.2|1989|861
1636457500000|2021-11-09 11:31:40|1990|1989.8|1990.2|1989.8|1990.4|1990|1990|1989.6|2728
1636457510000|2021-11-09 11:31:50|1990|1989.6|1990|1989.6|1990|1989.6|1989.8|1989.6|200
1636457520000|2021-11-09 11:32:00|1990.2|1989.8|1990.6|1990.2|1990.6|1990.2|1990.2|1989.8|1437
1636457530000|2021-11-09 11:32:10|1990.4|1990|1990.2|1989.6|1990.4|1990|1990|1989.6|642
1636457540000|2021-11-09 11:32:20||1990||1989.8||1990||1989.8|400
1636457560000|2021-11-09 11:32:40|1990.4|1990|1990.2|1989.8|1990.6|1990.2|1990|1989.8|652
1636457570000|2021-11-09 11:32:50|1990.4|1990|1990.6|1990|1990.6|1990.2|1990.4|1990|235
1636457580000|2021-11-09 11:33:00|1990.8|1990.2|1990.8|1990.6|1990.8|1990.6|1990.8|1990.2|448
1636457590000|2021-11-09 11:33:10|1990.6|1990.4|1991|1990.4|1991|1990.6|1990.6|1990.2|82
1636457600000|2021-11-09 11:33:20|1990.8||1990.8||1990.8||1990.8||0
1636457610000|2021-11-09 11:33:30|1990.6|1990.6|1990.6|1990.2|1990.6|1990.6|1990.6|1990.2|0
1636457620000|2021-11-09 11:33:40|1990.4|1990|1990.4|1990|1990.4|1990|1990.4|1990|566
1636457630000|2021-11-09 11:33:50|1990.2||1990.4||1990.4||1990.2||581
1636457650000|2021-11-09 11:34:10|1990.2|1990.2|1990.8|1990.4|1990.8|1990.6|1990.2|1990|1797
1636457660000|2021-11-09 11:34:20|1991|1990.6|1991.2|1990.8|1991.2|1991|1990.8|1990.6|2623
1636457670000|2021-11-09 11:34:30|1991.4|1991|1991.6|1991.2|1991.6|1991.2|1991.4|1991|511
1636457680000|2021-11-09 11:34:40|1991.8|1991.4|1991.8|1991.2|1992|1991.6|1991.8|1991.2|326
1636457690000|2021-11-09 11:34:50||1991.4||1991.6||1991.6||1991.4|0
1636457700000|2021-11-09 11:35:00|1992|1991.8|1992.2|1991.8|1992.4|1991.8|1992|1991.8|106
1636457720000|2021-11-09 11:35:20|1992||1992||1992||1992||0
1636457730000|2021-11-09 11:35:30|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.6|1991.4|704
1636457740000|2021-11-09 11:35:40|1992.2|1992|1992.4|1991.8|1992.4|1992.2|1992.2|1991.8|621
1636457760000|2021-11-09 11:36:00|1992.6|1992|1992.2|1991.8|1992.6|1992.4|1992.2|1991.8|3955
1636457770000|2021-11-09 11:36:10|1992|1991.6|1991.8|1991.4|1992|1991.6|1991.8|1991.4|203
1636457780000|2021-11-09 11:36:20|1991.6|1991.2|1991.4|1991.2|1991.8|1991.4|1991.4|1991|4171
1636457790000|2021-11-09 11:36:30|1991.2|1991|1991|1990.6|1991.2|1991|1991|1990.6|3003
1636457800000|2021-11-09 11:36:40|1990.8|1990.4|1990.6|1990.4|1990.8|1990.6|1990.6|1990.4|1653
1636457810000|2021-11-09 11:36:50|1990.4|1990.2|1990.2|1990|1990.4|1990.2|1990.2|1990|2429
1636457820000|2021-11-09 11:37:00|1990.4|1989.8|1990.6|1990.2|1990.6|1990.4|1990.4|1989.8|2814
1636457840000|2021-11-09 11:37:20|1990.8|1990.4|1990.4|1990|1990.8|1990.6|1990.2|1989.8|7964
1636457860000|2021-11-09 11:37:40|1990.2|1990.2|1990.4|1990|1990.4|1990.2|1990.2|1990|2008
1636457870000|2021-11-09 11:37:50|1990.2|1989.8|1990|1989.6|1990.2|1989.8|1990|1989.6|587
1636457880000|2021-11-09 11:38:00|1989.8|1989.4|1990|1989.6|1990|1989.8|1989.8|1989.4|5724
1636457890000|2021-11-09 11:38:10|||||||||5
1636457900000|2021-11-09 11:38:20|1990.2|1989.8|1990.4|1990|1990.4|1990.2|1990.2|1989.8|5439
1636457930000|2021-11-09 11:38:50|1990.2|1989.8|1990|1989.6|1990.2|1990|1990|1989.6|6463
1636457940000|2021-11-09 11:39:00|1990.2|1989.8|1990.8|1990.4|1991|1990.6|1990|1989.6|3544
1636457960000|2021-11-09 11:39:20|1991|1990.6|1991.2|1990.8|1991.2|1990.8|1991|1990.6|219
1636457970000|2021-11-09 11:39:30|1991||1991.2||1991.2||1991||0
1636457980000|2021-11-09 11:39:40|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.6|332
1636458000000|2021-11-09 11:40:00|1991|1990.8|1991|1990.6|1991|1990.8|1991|1990.6|860
1636458020000|2021-11-09 11:40:20||1990.8||1990.6||1990.8||1990.6|0
1636458040000|2021-11-09 11:40:40|1991.2|1990.8|1991.6|1991|1991.6|1991.2|1991.2|1990.8|563
1636458050000|2021-11-09 11:40:50|1991.4|1990.8|1991|1990.6|1991.4|1990.8|1991|1990.6|101
1636458060000|2021-11-09 11:41:00|1991.2|1990.8|1991.4|1991|1991.8|1991.4|1991.2|1990.8|1440
1636458080000|2021-11-09 11:41:20|1991.2|1990.8|1991|1990.6|1991.2|1990.8|1991|1990.6|101
1636458090000|2021-11-09 11:41:30|1991.2|1990.8|1991|1990.6|1991.2|1991|1991|1990.6|1305
1636458120000|2021-11-09 11:42:00|1990.8|1990.8|1990.6|1990.2|1990.8|1990.8|1990.6|1990.2|1527
1636458130000|2021-11-09 11:42:10||1990.4||1990.2||1990.4||1990.2|0
1636458140000|2021-11-09 11:42:20||1990.4||1990.4||1990.4||1990.4|0
1636458150000|2021-11-09 11:42:30|1990.4|1990.2|1989.6|1989.2|1990.4|1990.4|1989.6|1989.2|2605
1636458160000|2021-11-09 11:42:40|1989.8|1989.4|1989.8|1989.2|1989.8|1989.6|1989.6|1989.2|103
1636458170000|2021-11-09 11:42:50|1989.6|1989.4|1989.6|1989.2|1989.6|1989.6|1989.6|1989.2|400
1636458180000|2021-11-09 11:43:00|1989.8|1989.4|1990|1989.8|1990.4|1990|1989.8|1989.4|4031
1636458190000|2021-11-09 11:43:10|1990.2|1990|1990.4|1990|1990.4|1990|1990.2|1990|464
1636458200000|2021-11-09 11:43:20|1990.2|1989.8|1990.6|1990.4|1990.6|1990.4|1990.2|1989.8|437
1636458210000|2021-11-09 11:43:30|1990.8|1990.2|1990.4|1990|1990.8|1990.2|1990.2|1990|403
1636458220000|2021-11-09 11:43:40||1990.2||1990.2||1990.2||1990|0
1636458230000|2021-11-09 11:43:50|1990.6|1990|1990.6|1990.2|1990.6|1990.2|1990.6|1990|1205
1636458240000|2021-11-09 11:44:00|1990.8|1990.4|1990.8|1990.4|1990.8|1990.4|1990.8|1990.4|21
1636458250000|2021-11-09 11:44:10|1990.6||1990.6||1990.6||1990.6||0
1636458270000|2021-11-09 11:44:30|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.8|1990.4|206
1636458280000|2021-11-09 11:44:40||1990.6||1990.4||1990.6||1990.4|0
1636458290000|2021-11-09 11:44:50||1990.6||1990.6||1990.6||1990.6|280
1636458310000|2021-11-09 11:45:10|||||||||250
1636458320000|2021-11-09 11:45:20|1991|1990.8|1991.2|1990.8|1991.2|1991|1991|1990.6|2771
1636458330000|2021-11-09 11:45:30|||||||||58
1636458340000|2021-11-09 11:45:40|1991.4|1991|1991.6|1991.2|1991.6|1991.2|1991.4|1991|363
1636458350000|2021-11-09 11:45:50|1991.8|1991.4|1991.6|1991.2|1991.8|1991.6|1991.6|1991.2|3698
1636458360000|2021-11-09 11:46:00|1991.8|1991.4|1990.6|1990.2|1991.8|1991.6|1990.6|1990.2|1101
1636458370000|2021-11-09 11:46:10|1990.8|1990.4|1990.6|1990.2|1990.8|1990.6|1990.6|1990.2|2479
1636458380000|2021-11-09 11:46:20|1990.8|1990.4|1990.8|1990.4|1990.8|1990.6|1990.8|1990.4|0
1636458390000|2021-11-09 11:46:30|1991|1990.6|1991|1990.6|1991|1990.8|1991|1990.6|668
1636458410000|2021-11-09 11:46:50|1991.2|1990.8|1991.4|1991|1991.6|1991.4|1991.2|1990.8|472
1636458420000|2021-11-09 11:47:00|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|0
1636458430000|2021-11-09 11:47:10|1991.4|1991.4|1992|1991.6|1992|1991.8|1991.4|1991.4|0
1636458440000|2021-11-09 11:47:20|1991.8|1991.8|1992|1991.6|1992|1991.8|1991.8|1991.6|102
1636458460000|2021-11-09 11:47:40|1992.2|1991.8|1992.2|1991.8|1992.2|1992|1992.2|1991.8|101
1636458480000|2021-11-09 11:48:00|1992|1991.6|1991.6|1991.2|1992|1991.6|1991.6|1991.2|981
1636458500000|2021-11-09 11:48:20|1991.4|1991|1992|1991.6|1992|1991.8|1991.4|1991|102
1636458510000|2021-11-09 11:48:30||1991.8||1991.6||1991.8||1991.6|0
1636458530000|2021-11-09 11:48:50||1991.8||1991.8||1991.8||1991.8|0
1636458540000|2021-11-09 11:49:00|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|1530
1636458550000|2021-11-09 11:49:10|1992.6|1992.2|1992.8|1992.4|1992.8|1992.6|1992.6|1992.2|714
1636458570000|2021-11-09 11:49:30|1993|1992.6|1992.4|1992|1993|1992.6|1992.2|1992|1301
1636458580000|2021-11-09 11:49:40|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|266
1636458590000|2021-11-09 11:49:50|1992.8|1992.4|1992.8|1992.4|1992.8|1992.6|1992.8|1992.4|897
1636458600000|2021-11-09 11:50:00|1992.6|1992.6|1992.6|1992.4|1992.6|1992.6|1992.6|1992.4|5178
1636458610000|2021-11-09 11:50:10|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|2050
1636458630000|2021-11-09 11:50:30|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|318
1636458640000|2021-11-09 11:50:40|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.8|1992.4|1316
1636458650000|2021-11-09 11:50:50||1992.4||1992.4||1992.4||1992.4|0
1636458660000|2021-11-09 11:51:00|1993|1992.6|1993|1992.8|1993|1992.8|1993|1992.6|533
1636458680000|2021-11-09 11:51:20|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|1992.8|1992.6|958
1636458690000|2021-11-09 11:51:30|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|7
1636458700000|2021-11-09 11:51:40|1993.2|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|1002
1636458710000|2021-11-09 11:51:50|1993.4|1993|1994.2|1993.8|1994.2|1993.8|1993.4|1993|6563
1636458720000|2021-11-09 11:52:00|1994|1993.6|1993.2|1993|1994|1993.6|1993.2|1993|3881
1636458730000|2021-11-09 11:52:10|||||||||200
1636458740000|2021-11-09 11:52:20|1993|1992.8|1993.2|1992.8|1993.2|1993|1993|1992.6|808
1636458750000|2021-11-09 11:52:30||1993||1992.8||1993||1992.8|0
1636458760000|2021-11-09 11:52:40|1993|1992.6|1993.2|1992.8|1993.2|1992.8|1992.8|1992.6|1501
1636458800000|2021-11-09 11:53:20|1993|1993|1993.2|1992.8|1993.2|1993|1993|1992.8|338
1636458810000|2021-11-09 11:53:30|||||||||250
1636458820000|2021-11-09 11:53:40||1993||1992.8||1993||1992.8|1050
1636458840000|2021-11-09 11:54:00|1993|1992.6|1993.2|1993|1993.6|1993.2|1992.8|1992.6|8136
1636458850000|2021-11-09 11:54:10|1993.4|1993.2|1994.2|1993.8|1994.2|1993.8|1993.4|1993.2|1987
1636458860000|2021-11-09 11:54:20|1994|1993.6|1993.6|1993.2|1994|1993.6|1993.4|1993|4472
1636458870000|2021-11-09 11:54:30|1993.4|1993|1993.2|1992.8|1993.6|1993|1993.2|1992.8|0
1636458880000|2021-11-09 11:54:40|1993|1992.6|1993|1992.6|1993|1992.8|1993|1992.4|234
1636458910000|2021-11-09 11:55:10|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|0
1636458920000|2021-11-09 11:55:20|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.4|1992|513
1636458930000|2021-11-09 11:55:30|1992.6|1992.4|1992.4|1992.2|1992.6|1992.4|1992.2|1991.8|4865
1636458940000|2021-11-09 11:55:40|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1868
1636458950000|2021-11-09 11:55:50|1992.8|1992.2|1992.6|1992.2|1992.8|1992.6|1992.6|1992.2|2789
1636458960000|2021-11-09 11:56:00|1992.8|1992.4|1992.8|1992.6|1993|1992.6|1992.6|1992.4|5389
1636458970000|2021-11-09 11:56:10|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|1024
1636458980000|2021-11-09 11:56:20|1992.8|1992.6|1992.8|1992.6|1993|1992.6|1992.6|1992.4|7735
1636458990000|2021-11-09 11:56:30|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|1605
1636459000000|2021-11-09 11:56:40|1993.2|1993|1993.6|1993.4|1993.6|1993.4|1993.2|1993|1330
1636459010000|2021-11-09 11:56:50|1993.8|1993.6|1994|1993.6|1994|1993.8|1993.8|1993.6|676
1636459020000|2021-11-09 11:57:00|1994.2|1993.8|1994.6|1994|1994.6|1994.2|1994.2|1993.8|0
1636459030000|2021-11-09 11:57:10|1994.8|1994.2|1994.8|1994.6|1994.8|1994.6|1994.6|1994.2|761
1636459040000|2021-11-09 11:57:20||1994.4||1994.6||1994.6||1994.4|0
1636459050000|2021-11-09 11:57:30|1995|1994.8|1994.8|1994.6|1995|1994.8|1994.8|1994.6|888
1636459060000|2021-11-09 11:57:40|1994.6|1994.4|1994.4|1994|1994.6|1994.4|1994.4|1994|2575
1636459070000|2021-11-09 11:57:50||1994.2||1994.2||1994.2||1994.2|0
1636459080000|2021-11-09 11:58:00||1994||1994||1994||1994|0
1636459090000|2021-11-09 11:58:10|1994.2|1993.8|1994.2|1994|1994.2|1994|1994|1993.6|1402
1636459100000|2021-11-09 11:58:20|1994|1993.8|1994|1993.6|1994|1993.8|1994|1993.6|900
1636459150000|2021-11-09 11:59:10|1993.8|1993.8|1993.6|1993.4|1994.2|1994|1993.6|1993.4|2219
1636459160000|2021-11-09 11:59:20|1993.8|1993.6|1993.6|1993.2|1993.8|1993.6|1993.4|1993.2|3540
1636459170000|2021-11-09 11:59:30|1993.4|1993|1993.2|1993|1993.4|1993.2|1993.2|1992.8|2095
1636459180000|2021-11-09 11:59:40|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.4|1993|806
1636459190000|2021-11-09 11:59:50|1993.6|1993.2|1993.2|1992.8|1993.8|1993.4|1993.2|1992.8|3410
1636459200000|2021-11-09 12:00:00|1993.4|1993|1993.6|1993.4|1993.6|1993.4|1993.4|1993|2507
1636459210000|2021-11-09 12:00:10|1993.4|1993.2|1993.8|1993.4|1993.8|1993.4|1993.2|1993|5603
1636459230000|2021-11-09 12:00:30|1994|1993.6|1994.2|1993.8|1994.2|1994|1993.8|1993.6|1538
1636459250000|2021-11-09 12:00:50|1994|1993.6|1994.2|1994|1994.2|1994|1994|1993.6|202
1636459260000|2021-11-09 12:01:00||1993.8||1993.8||1993.8||1993.8|0
1636459270000|2021-11-09 12:01:10|1994|1993.6|1994|1993.6|1994|1993.6|1994|1993.6|886
1636459280000|2021-11-09 12:01:20||1993.8||1993.6||1993.8||1993.6|1019
1636459290000|2021-11-09 12:01:30|1994.2|1993.8|1994|1993.8|1994.4|1994|1994|1993.8|411
1636459310000|2021-11-09 12:01:50|1994.2|1994|1994.6|1994.2|1994.8|1994.4|1994.2|1994|951
1636459320000|2021-11-09 12:02:00|1994.8|1994.4|1994.4|1994.2|1994.8|1994.4|1994.4|1994.2|719
1636459330000|2021-11-09 12:02:10|1994.6||1994.6||1994.6||1994.6||0
1636459340000|2021-11-09 12:02:20|1994.4|1994.4|1994.8|1994.4|1994.8|1994.4|1994.4|1994.4|104
1636459350000|2021-11-09 12:02:30|1995|1994.6|1995.2|1995|1995.4|1995|1995|1994.4|14388
1636459360000|2021-11-09 12:02:40|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|612
1636459370000|2021-11-09 12:02:50|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|939
1636459380000|2021-11-09 12:03:00|1995.4|1995.2|1994.8|1994.4|1995.4|1995.2|1994.8|1994.4|6188
1636459390000|2021-11-09 12:03:10|1995|1994.6|1995|1994.8|1995.2|1994.8|1995|1994.6|3490
1636459420000|2021-11-09 12:03:40|1995.2|1995|1995.4|1995.2|1995.4|1995.2|1995.2|1995|1232
1636459430000|2021-11-09 12:03:50|1995.6|1995.4|1996|1995.4|1996|1995.6|1995.6|1995.4|573
1636459440000|2021-11-09 12:04:00|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.6|1995.4|2247
1636459450000|2021-11-09 12:04:10|1996|1995.8|1996|1995.6|1996|1995.8|1996|1995.6|0
1636459470000|2021-11-09 12:04:30|1996.2|1995.8|1996.2|1995.8|1996.2|1996|1996.2|1995.8|40
1636459480000|2021-11-09 12:04:40|1996|1995.6|1995.8|1995.6|1996|1995.6|1995.8|1995.6|2266
1636459490000|2021-11-09 12:04:50|1995.6|1995.4|1995.6|1995.4|1995.8|1995.4|1995.6|1995.4|6565
1636459520000|2021-11-09 12:05:20|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.2|1995|2628
1636459530000|2021-11-09 12:05:30|1995.2|1994.8|1994.8|1994.6|1995.2|1994.8|1994.8|1994.4|4223
1636459540000|2021-11-09 12:05:40|1994.6|1994.4|1994.6|1994.2|1994.6|1994.4|1994.6|1994.2|500
1636459550000|2021-11-09 12:05:50|1994.8|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.4|3185
1636459560000|2021-11-09 12:06:00|1994.4|1994.2|1994.4|1994.2|1994.6|1994.4|1994.2|1994|500
1636459570000|2021-11-09 12:06:10|1994.6|1994.4|1994.6|1994.2|1994.6|1994.4|1994.6|1994.2|1600
1636459580000|2021-11-09 12:06:20|1994.4|1994|1994.4|1994|1994.4|1994|1994.4|1994|70
1636459590000|2021-11-09 12:06:30|1994.6|1994.2|1994.6|1994.2|1994.6|1994.2|1994.6|1994.2|156
1636459600000|2021-11-09 12:06:40|1994.4|1994|1993.8|1993.4|1994.4|1994|1993.8|1993.4|4030
1636459610000|2021-11-09 12:06:50|1993.6|1993.6|1993.6|1993.2|1993.6|1993.6|1993.6|1993.2|0
1636459620000|2021-11-09 12:07:00|1993.4|1993|1993.8|1993.4|1993.8|1993.6|1993.4|1993|101
1636459630000|2021-11-09 12:07:10|1993.6|1993.2|1993.4|1993.2|1993.6|1993.2|1993.4|1993|1051
1636459640000|2021-11-09 12:07:20|1993.6|1993|1993.2|1993|1993.6|1993|1993.2|1993|704
1636459650000|2021-11-09 12:07:30|1993|1992.8|1993|1992.6|1993|1992.8|1993|1992.6|1700
1636459660000|2021-11-09 12:07:40|1993.2|1992.8|1993|1992.6|1993.2|1993|1993|1992.6|1606
1636459670000|2021-11-09 12:07:50|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.4|2862
1636459680000|2021-11-09 12:08:00|1993|1992.6|1993|1992.8|1993|1992.8|1993|1992.6|0
1636459690000|2021-11-09 12:08:10|||||||||185
1636459700000|2021-11-09 12:08:20|1992.8|1992.6|1992.8|1992.4|1992.8|1992.6|1992.8|1992.4|101
1636459710000|2021-11-09 12:08:30|1992.6|1992.6|1992.4|1992|1992.6|1992.6|1992.4|1992|2604
1636459730000|2021-11-09 12:08:50|1992.2|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.6|4593
1636459740000|2021-11-09 12:09:00|1992.2|1991.8|1992|1991.8|1992.4|1992|1992|1991.6|7577
1636459750000|2021-11-09 12:09:10|1992.2|1992|1992|1991.8|1992.2|1992|1992|1991.8|1683
1636459760000|2021-11-09 12:09:20|1991.8|1991.6|1991.4|1991|1991.8|1991.6|1991.4|1991|2279
1636459770000|2021-11-09 12:09:30|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1991|1990.8|5139
1636459780000|2021-11-09 12:09:40|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.6|1990.4|0
1636459790000|2021-11-09 12:09:50|1990.6|1990.2|1990.4|1990|1990.6|1990.2|1990.2|1990|2609
1636459800000|2021-11-09 12:10:00|1990.2|1990.2|1990.2|1990|1990.4|1990.2|1990|1989.8|12932
1636459810000|2021-11-09 12:10:10|1990.4|1989.8|1990.4|1990.2|1990.6|1990.4|1990.2|1989.8|7152
1636459820000|2021-11-09 12:10:20|1990.2|1990|1990.6|1990.2|1990.8|1990.4|1990.2|1990|6217
1636459830000|2021-11-09 12:10:30|1990.4|1990.4|1990.4|1990|1990.6|1990.4|1990.4|1990|957
1636459840000|2021-11-09 12:10:40|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.6|1990|2504
1636459850000|2021-11-09 12:10:50||1990.2||1990.2||1990.2||1990.2|631
1636459860000|2021-11-09 12:11:00|1990.4||1990.6||1990.6||1990.4||1208
1636459870000|2021-11-09 12:11:10|1990.8|1990.6|1991|1990.6|1991|1990.6|1990.8|1990.4|3312
1636459880000|2021-11-09 12:11:20|1991.2|1990.4|1991.4|1991|1991.6|1991.2|1991.2|1990.4|1469
1636459890000|2021-11-09 12:11:30|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1991|1990.8|2974
1636459900000|2021-11-09 12:11:40|1990.8|1990.6|1990|1989.6|1990.8|1990.6|1990|1989.6|2298
1636459910000|2021-11-09 12:11:50|1990.2|1989.8|1990.4|1990|1990.4|1990.2|1990.2|1989.8|958
1636459920000|2021-11-09 12:12:00|1990.2|1989.8|1990.2|1989.6|1990.2|1989.8|1990|1989.6|2
1636459930000|2021-11-09 12:12:10|1990||1990||1990||1990||0
1636459940000|2021-11-09 12:12:20||1989.8||1989.8||1989.8||1989.8|0
1636459950000|2021-11-09 12:12:30|1990.2|1990|1990.4|1990.2|1990.4|1990.2|1990|1989.6|3991
1636459960000|2021-11-09 12:12:40|1990.2|1990|1990.2|1990|1990.4|1990|1990.2|1990|1254
1636459970000|2021-11-09 12:12:50||1989.8||1989.8||1989.8||1989.8|199
1636459980000|2021-11-09 12:13:00||1989.6||1989.8||1990||1989.6|0
1636459990000|2021-11-09 12:13:10||1990||1990||1990||1990|0
1636460000000|2021-11-09 12:13:20|1990|1989.8|1989.6|1989.4|1990|1989.8|1989.4|1989|2141
1636460010000|2021-11-09 12:13:30|1989.8|1989.2|1989.8|1989.6|1990|1989.8|1989.6|1989.2|960
1636460020000|2021-11-09 12:13:40|1990|1989.8|1990|1989.6|1990.4|1990|1990|1989.6|743
1636460030000|2021-11-09 12:13:50|1989.8|1989.4|1989.6|1989.2|1989.8|1989.4|1989.6|1989.2|299
1636460040000|2021-11-09 12:14:00|1989.8|1989.4|1989.6|1989.4|1990|1989.6|1989.4|1989.2|2973
1636460050000|2021-11-09 12:14:10||1989.2||1989.2||1989.4||1989.2|0
1636460060000|2021-11-09 12:14:20||1989.4||1989.2||1989.4||1989.2|500
1636460070000|2021-11-09 12:14:30|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|0
1636460080000|2021-11-09 12:14:40|1989.6|1989.2|1989.2|1989|1989.6|1989.2|1989.2|1989|335
1636460090000|2021-11-09 12:14:50|1989.4|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989|293
1636460100000|2021-11-09 12:15:00|1989.8|1989|1989.6|1989.2|1990|1989.6|1989.6|1989|1101
1636460120000|2021-11-09 12:15:20|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|0
1636460130000|2021-11-09 12:15:30|1990|1989.6|1990.2|1989.8|1990.2|1989.8|1990|1989.6|0
1636460140000|2021-11-09 12:15:40|1990|1989.6|1989.8|1989.6|1990|1989.6|1989.8|1989.6|1142
1636460150000|2021-11-09 12:15:50|||||||||250
1636460160000|2021-11-09 12:16:00|1990|1989.8|1989.8|1989.2|1990.2|1989.8|1989.6|1989.2|931
1636460170000|2021-11-09 12:16:10||1989.4||1989.4||1989.4||1989.2|0
1636460180000|2021-11-09 12:16:20|1990|1989.6|1990.4|1989.8|1990.4|1990.2|1989.8|1989.4|530
1636460190000|2021-11-09 12:16:30||1990||1990||1990||1990|150
1636460210000|2021-11-09 12:16:50|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|231
1636460220000|2021-11-09 12:17:00|1990.2|1990|1990.2|1989.8|1990.2|1990|1990.2|1989.8|0
1636460240000|2021-11-09 12:17:20|1990|1989.6|1990|1989.4|1990|1989.6|1989.6|1989.2|1256
1636460260000|2021-11-09 12:17:40|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.6|1989.4|0
1636460270000|2021-11-09 12:17:50|1990|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|1945
1636460290000|2021-11-09 12:18:10|1989.8|1989.6|1989.8|1989.6|1990|1989.6|1989.8|1989.6|102
1636460320000|2021-11-09 12:18:40|1990|1989.8|1990|1989.6|1990|1989.8|1990|1989.6|782
1636460330000|2021-11-09 12:18:50||1989.4||1989.4||1989.4||1989.4|0
1636460340000|2021-11-09 12:19:00|1989.8|1989.6|1990|1989.8|1990|1989.8|1989.6|1989.4|575
1636460350000|2021-11-09 12:19:10|1990.2|1990|1990.4|1990.2|1990.6|1990.2|1990.2|1990|425
1636460360000|2021-11-09 12:19:20|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|309
1636460370000|2021-11-09 12:19:30|1990.4|1990.2|1990.4|1990.2|1990.4|1990.2|1990.4|1990.2|103
1636460380000|2021-11-09 12:19:40|1990.6|1990.4|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|519
1636460390000|2021-11-09 12:19:50|1990.4|1990|1990.6|1990.4|1990.6|1990.4|1990.2|1990|104
1636460400000|2021-11-09 12:20:00|1990.8|1990.2|1991.2|1990.8|1991.2|1990.8|1990.8|1990.2|1751
1636460410000|2021-11-09 12:20:10|1991|1990.6|1990.4|1990.2|1991|1990.8|1990.4|1990.2|266
1636460420000|2021-11-09 12:20:20|1990.2|1990|1990.6|1990.2|1990.6|1990.2|1990|1989.8|3721
1636460430000|2021-11-09 12:20:30|1990.4|1990|1990.2|1989.6|1990.4|1990|1990.2|1989.6|101
1636460440000|2021-11-09 12:20:40|1990|1989.8|1990|1989.6|1990|1989.8|1990|1989.6|13
1636460460000|2021-11-09 12:21:00|1990.2|1989.8|1990.2|1990|1990.2|1990|1990.2|1989.8|677
1636460470000|2021-11-09 12:21:10|1990.4|1989.8|1990.4|1990|1990.4|1990.2|1990.4|1989.8|101
1636460480000|2021-11-09 12:21:20|1990.6|1990.2|1990.2|1989.8|1990.6|1990.4|1990|1989.8|1190
1636460490000|2021-11-09 12:21:30|||||||||100
1636460500000|2021-11-09 12:21:40|1990|1989.6|1990.2|1989.8|1990.2|1990|1989.8|1989.4|2400
1636460510000|2021-11-09 12:21:50|1990|1989.6|1990|1989.6|1990|1989.8|1989.8|1989.6|6058
1636460520000|2021-11-09 12:22:00|1989.8|1989.8|1990.4|1990|1990.6|1990.4|1989.8|1989.4|5812
1636460530000|2021-11-09 12:22:10||1990.2||1990||1990.2||1990|501
1636460550000|2021-11-09 12:22:30|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1989.8|1989.6|9080
1636460560000|2021-11-09 12:22:40|1989.8|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.4|13227
1636460570000|2021-11-09 12:22:50|1990.2|1990|1990.4|1990.2|1990.4|1990.2|1990.2|1990|1073
1636460590000|2021-11-09 12:23:10|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|1004
1636460600000|2021-11-09 12:23:20|1990|1989.8|1990.2|1990|1990.2|1990|1989.8|1989.4|8310
1636460610000|2021-11-09 12:23:30||1989.8||1990||1990||1989.8|0
1636460620000|2021-11-09 12:23:40|1990|1989.8|1990.2|1990|1990.6|1990.2|1990|1989.8|17300
1636460630000|2021-11-09 12:23:50|1990.4|1990.2|1990|1989.8|1990.4|1990.2|1990|1989.8|4396
1636460640000|2021-11-09 12:24:00|1989.8|1989.6|1989.8|1989.2|1990|1989.8|1989.6|1989.2|1001
1636460650000|2021-11-09 12:24:10|1989.6|1989|1989.2|1989|1989.8|1989.4|1989.2|1989|4184
1636460660000|2021-11-09 12:24:20|1989|1988.8|1989|1988.6|1989|1988.8|1989|1988.6|6104
1636460670000|2021-11-09 12:24:30|1988.8|1988.4|1988.8|1988.4|1988.8|1988.4|1988.8|1988.4|714
1636460680000|2021-11-09 12:24:40||1988.6||1988.6||1988.6||1988.6|0
1636460690000|2021-11-09 12:24:50|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.2|5000
1636460700000|2021-11-09 12:25:00|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|4005
1636460710000|2021-11-09 12:25:10|1989.2|1989|1989.6|1989.2|1989.6|1989.4|1989.2|1989|1037
1636460720000|2021-11-09 12:25:20|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|0
1636460750000|2021-11-09 12:25:50|1989.6|1989.2|1989.8|1989.4|1990|1989.6|1989.6|1989.2|1683
1636460760000|2021-11-09 12:26:00||1989.6||1989.4||1989.6||1989.4|400
1636460770000|2021-11-09 12:26:10||1989.6||1989.6||1989.6||1989.6|0
1636460780000|2021-11-09 12:26:20|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|1694
1636460790000|2021-11-09 12:26:30||1989.6||1989.6||1989.6||1989.6|0
1636460800000|2021-11-09 12:26:40|1989.8|1989.4|1989.8|1989.4|1989.8|1989.6|1989.8|1989.4|0
1636460810000|2021-11-09 12:26:50|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.6|1989.2|0
1636460820000|2021-11-09 12:27:00|1989.4|1989.2|1989.2|1989|1989.4|1989.2|1989.2|1989|2224
1636460830000|2021-11-09 12:27:10|1989.4|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989.2|1006
1636460850000|2021-11-09 12:27:30|1989.4|1989.4|1989.2|1988.8|1989.4|1989.4|1989.2|1988.8|3678
1636460860000|2021-11-09 12:27:40|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.4|1989|1356
1636460870000|2021-11-09 12:27:50|1989.8|1989.4|1989.6|1989.2|1990.2|1990|1989.6|1989.2|6339
1636460880000|2021-11-09 12:28:00|1989.8|1989.4|1990|1989.6|1990|1989.8|1989.8|1989.2|147
1636460890000|2021-11-09 12:28:10|1990.2|1989.8|1990.2|1989.6|1990.2|1990|1990.2|1989.6|1724
1636460900000|2021-11-09 12:28:20||1989.8||1989.8||1990||1989.8|57
1636460910000|2021-11-09 12:28:30|1990.4|1990|1990.8|1990.4|1990.8|1990.6|1990.4|1990|2193
1636460930000|2021-11-09 12:28:50|1990.6||1990.6||1990.8||1990.6||0
1636460940000|2021-11-09 12:29:00|1990.4|1990.2|1990.2|1990|1990.4|1990.2|1990.2|1989.8|8120
1636460950000|2021-11-09 12:29:10|1990|1989.8|1989.8|1989.4|1990|1989.8|1989.6|1989.4|10951
1636460960000|2021-11-09 12:29:20|1990|1989.6|1990|1989.8|1990.4|1990|1990|1989.6|3336
1636460970000|2021-11-09 12:29:30|1990.2|1990|1989.8|1989.4|1990.2|1990|1989.8|1989.4|2043
1636460980000|2021-11-09 12:29:40|1989.6|1989.2|1989.4|1989.2|1989.8|1989.4|1989.4|1989|2992
1636460990000|2021-11-09 12:29:50|1989.6||1989.6||1989.6||1989.6||0
1636461000000|2021-11-09 12:30:00|1989.4|1989.4|1989.8|1989.4|1989.8|1989.4|1989.4|1989.4|1442
1636461020000|2021-11-09 12:30:20|1990|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|1541
1636461050000|2021-11-09 12:30:50|1989.8|1989.6|1989.8|1989.6|1990|1989.6|1989.8|1989.6|252
1636461060000|2021-11-09 12:31:00|1990|1989.8|1990.6|1990.2|1990.6|1990.2|1990|1989.8|1597
1636461070000|2021-11-09 12:31:10|1990.4||1990.4||1990.4||1990.4||0
1636461090000|2021-11-09 12:31:30|1990.6|1990.4|1991.6|1991.2|1991.6|1991.4|1990.6|1990.4|2475
1636461100000|2021-11-09 12:31:40|1991.4|1991.4|1991.4|1991|1991.6|1991.4|1991.4|1990.8|3930
1636461110000|2021-11-09 12:31:50|1991.2|1990.8|1990.8|1990.6|1991.2|1990.8|1990.8|1990.4|4879
1636461120000|2021-11-09 12:32:00|1991|1990.8|1991.2|1990.8|1991.4|1991|1991|1990.8|8778
1636461130000|2021-11-09 12:32:10|1991|1991|1991.2|1991|1991.2|1991|1991|1991|1092
1636461160000|2021-11-09 12:32:40||1990.8||1990.8||1990.8||1990.8|0
1636461180000|2021-11-09 12:33:00|1991.4|1991|1992|1991.6|1992|1991.8|1991.4|1991|1329
1636461190000|2021-11-09 12:33:10|1991.8|1991.4|1991.2|1991|1991.8|1991.6|1991.2|1990.8|575
1636461200000|2021-11-09 12:33:20|1991|1990.8|1991|1990.8|1991|1990.8|1991|1990.8|1255
1636461210000|2021-11-09 12:33:30|1991.2|1991|1991.4|1991|1991.4|1991.2|1991.2|1991|979
1636461230000|2021-11-09 12:33:50||1991.2||1991.2||1991.2||1991.2|49
1636461240000|2021-11-09 12:34:00|1991.6|1991.4|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|762
1636461250000|2021-11-09 12:34:10|1992|1991.6|1992|1991.6|1992|1991.8|1991.8|1991.6|279
1636461280000|2021-11-09 12:34:40|1991.8|1991.8|1992|1991.8|1992|1991.8|1991.8|1991.8|400
1636461300000|2021-11-09 12:35:00|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.6|1628
1636461310000|2021-11-09 12:35:10|1992.2|1992|1992.2|1991.8|1992.6|1992.2|1992.2|1991.8|1370
1636461330000|2021-11-09 12:35:30|1992|1991.6|1991.8|1991.6|1992|1991.6|1991.8|1991.6|601
1636461340000|2021-11-09 12:35:40|1991.6|1991.4|1991.4|1991|1991.8|1991.4|1991.4|1991|956
1636461350000|2021-11-09 12:35:50||1991.2||1991.2||1991.2||1991.2|0
1636461360000|2021-11-09 12:36:00|1991.2|1991|1991.4|1991|1991.6|1991.4|1991.2|1991|1363
1636461370000|2021-11-09 12:36:10|1991.2|1990.8|1991|1990.6|1991.2|1990.8|1991|1990.6|925
1636461380000|2021-11-09 12:36:20|1991.2|1990.8|1991.4|1991|1991.4|1991|1991.2|1990.8|1297
1636461390000|2021-11-09 12:36:30|1991.2|1990.8|1990.8|1990.6|1991.2|1990.8|1990.8|1990.6|664
1636461400000|2021-11-09 12:36:40||1990.4||1990.4||1990.4||1990.4|1049
1636461410000|2021-11-09 12:36:50|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.6|1990.2|789
1636461420000|2021-11-09 12:37:00|1990.4|1990.2|1989.6|1989.2|1990.4|1990.2|1989.6|1989.2|5176
1636461430000|2021-11-09 12:37:10|1989.8|1989.4|1989.8|1989.4|1989.8|1989.6|1989.8|1989.2|1458
1636461440000|2021-11-09 12:37:20||1989.6||1989.4||1989.6||1989.4|82
1636461450000|2021-11-09 12:37:30|1990|1989.6|1990|1989.8|1990|1989.8|1990|1989.6|523
1636461460000|2021-11-09 12:37:40|1990.2|1990|1990|1989.6|1990.2|1990|1990|1989.6|1022
1636461470000|2021-11-09 12:37:50|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.6|1989.2|2828
1636461480000|2021-11-09 12:38:00|1990|1989.6|1990.4|1989.8|1990.4|1990|1990|1989.6|1362
1636461490000|2021-11-09 12:38:10|1990.2|1990|1990|1989.6|1990.2|1990|1990|1989.6|1010
1636461500000|2021-11-09 12:38:20|1989.8|1989.4|1989.4|1989|1989.8|1989.4|1989.2|1988.8|721
1636461510000|2021-11-09 12:38:30|1989.6|1989.2|1990|1989.4|1990|1989.6|1989.6|1989.2|2790
1636461520000|2021-11-09 12:38:40|1989.8||1989.6||1989.8||1989.6||0
1636461530000|2021-11-09 12:38:50|1989.8|1989.2|1990|1989.6|1990|1989.8|1989.6|1989.2|0
1636461540000|2021-11-09 12:39:00|1990.2|1989.8|1990|1989.8|1990.4|1990.2|1990|1989.8|3094
1636461550000|2021-11-09 12:39:10|1990.2|1990|1990.2|1990|1990.4|1990|1990.2|1990|901
1636461560000|2021-11-09 12:39:20|1990.4||1990.2||1990.4||1990.2||0
1636461570000|2021-11-09 12:39:30|1990|1989.8|1990|1989.6|1990|1989.8|1989.8|1989.6|2456
1636461590000|2021-11-09 12:39:50||1989.8||1989.8||1989.8||1989.8|0
1636461600000|2021-11-09 12:40:00|1990.2|1990|1990.4|1990|1990.4|1990.2|1990.2|1990|1752
1636461620000|2021-11-09 12:40:20|1990.2|1989.8|1990.4|1990|1990.4|1990|1990|1989.8|895
1636461630000|2021-11-09 12:40:30|1990.6|1990.2|1991.2|1990.8|1991.2|1990.8|1990.6|1990.2|2925
1636461640000|2021-11-09 12:40:40||1990.6||1990.6||1990.6||1990.6|0
1636461650000|2021-11-09 12:40:50||1990.8||1990.8||1990.8||1990.8|0
1636461660000|2021-11-09 12:41:00|1991|1991|1990.8|1990.6|1991.2|1991|1990.8|1990.6|1692
1636461670000|2021-11-09 12:41:10|1991|1990.8|1991|1990.8|1991.2|1991|1991|1990.8|3141
1636461680000|2021-11-09 12:41:20|1991.2|1991|1990.6|1990.4|1991.6|1991.2|1990.6|1990.4|4471
1636461690000|2021-11-09 12:41:30|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|478
1636461700000|2021-11-09 12:41:40|1991||1991||1991||1991||0
1636461710000|2021-11-09 12:41:50|1991.2|1990.8|1991.2|1990.8|1991.4|1991|1991.2|1990.8|751
1636461720000|2021-11-09 12:42:00|1991|1991|1990.8|1990.4|1991|1991|1990.8|1990.4|1252
1636461740000|2021-11-09 12:42:20|1990.6|1990.2|1990|1989.6|1990.6|1990.2|1990|1989.6|5599
1636461750000|2021-11-09 12:42:30|1989.8|1989.8|1990.4|1990|1990.4|1990|1989.8|1989.8|4197
1636461760000|2021-11-09 12:42:40|1990.2|1990.2|1990|1989.8|1990.2|1990.2|1990|1989.8|87
1636461770000|2021-11-09 12:42:50|1990.2|1990|1990.8|1990.2|1990.8|1990.4|1990.2|1989.8|263
1636461780000|2021-11-09 12:43:00|1991|1990.4|1991.4|1991|1991.4|1991.2|1991|1990.4|500
1636461790000|2021-11-09 12:43:10|1991.6|1991.2|1991.4|1991|1991.6|1991.4|1991.4|1991|2651
1636461800000|2021-11-09 12:43:20|1991.2|1990.8|1991|1990.8|1991.4|1990.8|1991|1990.8|0
1636461810000|2021-11-09 12:43:30|1991.2|1991|1991.2|1990.8|1991.4|1991|1991|1990.8|6457
1636461820000|2021-11-09 12:43:40|1991||1991||1991.2||1991||180
1636461830000|2021-11-09 12:43:50|||||||||3200
1636461840000|2021-11-09 12:44:00|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.8|1990.4|5170
1636461850000|2021-11-09 12:44:10|1991|1990.6|1991.2|1990.8|1991.2|1991|1991|1990.6|3660
1636461870000|2021-11-09 12:44:30|1991.4|1991|1991|1990.8|1991.4|1991.2|1991|1990.8|1545
1636461880000|2021-11-09 12:44:40|||||||||450
1636461890000|2021-11-09 12:44:50|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.8|1990.4|117
1636461900000|2021-11-09 12:45:00|1990.6|1990.6|1990.8|1990.4|1990.8|1990.6|1990.6|1990.4|1900
1636461910000|2021-11-09 12:45:10|1990.6|1990.2|1990.4|1990.2|1990.6|1990.2|1990.4|1990.2|602
1636461920000|2021-11-09 12:45:20|1990.2|1990|1990|1989.8|1990.2|1990|1990|1989.8|2804
1636461930000|2021-11-09 12:45:30|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|714
1636461940000|2021-11-09 12:45:40|1990|1989.8|1990|1989.8|1990.2|1990|1990|1989.8|451
1636461950000|2021-11-09 12:45:50|1989.8|1989.6|1989.8|1989.4|1989.8|1989.6|1989.6|1989.4|3523
1636461960000|2021-11-09 12:46:00|1990|1989.6|1989.4|1989|1990.2|1990|1989.4|1989|2372
1636461970000|2021-11-09 12:46:10|1989.6|1989.2|1989.8|1989.6|1989.8|1989.6|1989.6|1989.2|2345
1636461980000|2021-11-09 12:46:20|1990|1989.8|1989.8|1989.6|1990.2|1989.8|1989.8|1989.6|161
1636461990000|2021-11-09 12:46:30|1989.6|1989.4|1989.8|1989.4|1989.8|1989.4|1989.4|1989|5086
1636462000000|2021-11-09 12:46:40||1989.6||1989.6||1989.6||1989.6|0
1636462010000|2021-11-09 12:46:50|||||||||101
1636462020000|2021-11-09 12:47:00|1990|1989.8|1990.4|1990|1990.4|1990.2|1990|1989.8|3660
1636462030000|2021-11-09 12:47:10|1990.2|1989.8|1990|1989.8|1990.2|1990|1990|1989.8|2568
1636462040000|2021-11-09 12:47:20|1990.2|1990|1990.2|1990|1990.4|1990|1990.2|1990|1350
1636462050000|2021-11-09 12:47:30|1990|1989.8|1989.8|1989.6|1990|1989.8|1989.8|1989.6|302
1636462060000|2021-11-09 12:47:40|1990||1990||1990||1990||50
1636462080000|2021-11-09 12:48:00|1989.8|1989.4|1989.4|1989|1989.8|1989.4|1989.4|1989|5084
1636462090000|2021-11-09 12:48:10|1989.6|1989.2|1989.6|1989.2|1989.6|1989.4|1989.6|1989.2|1073
1636462100000|2021-11-09 12:48:20|1989.8|1989.4|1989.8|1989.6|1989.8|1989.6|1989.8|1989.4|599
1636462110000|2021-11-09 12:48:30|1990|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|500
1636462120000|2021-11-09 12:48:40|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|101
1636462130000|2021-11-09 12:48:50|1990|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|108
1636462140000|2021-11-09 12:49:00|1990.2|1990|1990.4|1989.8|1990.4|1990.2|1990.2|1989.8|101
1636462150000|2021-11-09 12:49:10|1990.6|1990|1990.6|1990.2|1990.8|1990.4|1990.6|1990|477
1636462160000|2021-11-09 12:49:20|1990.4|1990|1990|1989.8|1990.4|1990|1990|1989.8|1220
1636462170000|2021-11-09 12:49:30|1990.2|1990|1990.2|1989.8|1990.2|1990|1990.2|1989.8|1139
1636462190000|2021-11-09 12:49:50||1990||1989.8||1990||1989.8|0
1636462200000|2021-11-09 12:50:00|1990.4|1990|1990.4|1990|1990.4|1990.2|1990.4|1990|1061
1636462210000|2021-11-09 12:50:10|1990.2||1990.2||1990.2||1990.2||0
1636462220000|2021-11-09 12:50:20|1990.4|1990.2|1990.4|1990|1990.4|1990.2|1990.4|1990|978
1636462240000|2021-11-09 12:50:40|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1990|1989.8|2215
1636462250000|2021-11-09 12:50:50|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|816
1636462260000|2021-11-09 12:51:00|1990.4|1990.2|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|563
1636462270000|2021-11-09 12:51:10||1990.4||1990.4||1990.4||1990.4|0
1636462280000|2021-11-09 12:51:20|1990.4|1990.2|1990|1989.8|1990.4|1990.2|1990|1989.8|1866
1636462290000|2021-11-09 12:51:30|1989.8|1989.6|1990|1989.6|1990|1989.8|1989.6|1989.4|8527
1636462300000|2021-11-09 12:51:40|1990.2|1989.8|1990.2|1990|1990.2|1990|1990.2|1989.8|4598
1636462310000|2021-11-09 12:51:50||1989.8||1990||1990||1989.8|1738
1636462320000|2021-11-09 12:52:00|1990.4|1990.2|1990.6|1990.2|1990.6|1990.4|1990.2|1990|4186
1636462330000|2021-11-09 12:52:10|1990.4|1990.4|1990.4|1990|1990.6|1990.4|1990.2|1990|3814
1636462340000|2021-11-09 12:52:20|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|1990.6|1990|8902
1636462350000|2021-11-09 12:52:30||1990.2||1990.4||1990.4||1990.2|7039
1636462360000|2021-11-09 12:52:40||1990.2||1990.4||1990.4||1990.2|656
1636462370000|2021-11-09 12:52:50|1990.8|1990.2|1991.2|1990.8|1991.2|1991|1990.8|1990.2|4050
1636462380000|2021-11-09 12:53:00|1991|1991|1991.2|1990.8|1991.2|1991|1991|1990.8|4201
1636462390000|2021-11-09 12:53:10||1991||1991||1991||1991|0
1636462400000|2021-11-09 12:53:20|1991.4|1991.2|1991.2|1990.8|1991.6|1991.2|1991|1990.6|5554
1636462410000|2021-11-09 12:53:30|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.4|10792
1636462420000|2021-11-09 12:53:40|1990.6|1990.4|1990.4|1990|1990.6|1990.4|1990.4|1990|21900
1636462430000|2021-11-09 12:53:50|1990.2|1990.2|1990.4|1990.2|1990.4|1990.2|1990.2|1990|1259
1636462440000|2021-11-09 12:54:00|1990.6|1990.4|1990.4|1990.2|1990.6|1990.4|1990.4|1990.2|5650
1636462450000|2021-11-09 12:54:10|1990.6|1990.4|1990.6|1990.2|1990.6|1990.4|1990.6|1990.2|2443
1636462460000|2021-11-09 12:54:20|1990.4|1990|1990.4|1990|1990.6|1990.4|1990.4|1990|4623
1636462470000|2021-11-09 12:54:30|1990.2|1989.8|1989.8|1989.6|1990.2|1990|1989.4|1989.2|24286
1636462480000|2021-11-09 12:54:40|1990|1989.8|1989.8|1989.4|1990|1989.8|1989.8|1989.4|284
1636462490000|2021-11-09 12:54:50|1989.6|1989.6|1989.8|1989.4|1989.8|1989.6|1989.6|1989.4|0
1636462500000|2021-11-09 12:55:00|1989.6|1989.2|1989.2|1989|1989.6|1989.2|1989.2|1989|1864
1636462520000|2021-11-09 12:55:20|1989.4|1989.2|1989.6|1989.2|1989.6|1989.4|1989.4|1989|1590
1636462540000|2021-11-09 12:55:40|1989.4|1989|1989.4|1989|1989.4|1989|1989|1988.8|2845
1636462550000|2021-11-09 12:55:50|1989.6|1989.2|1989.4|1989|1989.6|1989.4|1989.4|1989|0
1636462560000|2021-11-09 12:56:00|1989.6|1989.2|1989.6|1989.2|1989.6|1989.4|1989.6|1989.2|359
1636462570000|2021-11-09 12:56:10|1989.4||1989.4||1989.4||1989.4||0
1636462580000|2021-11-09 12:56:20|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1989|101
1636462590000|2021-11-09 12:56:30|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.8|453
1636462600000|2021-11-09 12:56:40|1989.2|1989|1989.2|1988.8|1989.4|1989|1989.2|1988.8|364
1636462610000|2021-11-09 12:56:50|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.4|1989|1394
1636462620000|2021-11-09 12:57:00|1989.4|1989|1989.2|1988.8|1989.4|1989|1988.8|1988.4|2029
1636462630000|2021-11-09 12:57:10|1989.4|1989|1989.2|1988.6|1989.4|1989.2|1989.2|1988.6|759
1636462640000|2021-11-09 12:57:20|1989|1988.8|1989|1988.6|1989.2|1988.8|1989|1988.6|0
1636462650000|2021-11-09 12:57:30||1988.8||1988.6||1988.8||1988.6|0
1636462660000|2021-11-09 12:57:40|1989.2|1988.8|1989.2|1988.8|1989.4|1989.2|1989.2|1988.8|6722
1636462670000|2021-11-09 12:57:50|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.8|1988.4|538
1636462680000|2021-11-09 12:58:00|||||||||5
1636462700000|2021-11-09 12:58:20|1989|1988.8|1988|1987.6|1989|1988.8|1988|1987.6|2948
1636462710000|2021-11-09 12:58:30|1988.2|1987.8|1988.6|1988|1988.6|1988.2|1988.2|1987.8|3036
1636462720000|2021-11-09 12:58:40||1988.2||1988.2||1988.2||1988.2|0
1636462730000|2021-11-09 12:58:50||1988||1988.2||1988.2||1988|0
1636462740000|2021-11-09 12:59:00|1988.8||1988.8||1988.8||1988.8||0
1636462750000|2021-11-09 12:59:10|1988.6|1988|1988|1987.8|1988.6|1988|1988|1987.8|1152
1636462760000|2021-11-09 12:59:20|1988.2|1988|1988.6|1988.2|1989|1988.6|1988.2|1988|5064
1636462770000|2021-11-09 12:59:30|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.8|1988.4|1597
1636462780000|2021-11-09 12:59:40||1988.8||1988.6||1988.8||1988.6|200
1636462800000|2021-11-09 13:00:00|1989.2|1988.8|1989|1988.8|1989.4|1989|1989|1988.8|1153
1636462810000|2021-11-09 13:00:10|1989.2|1989|1989.4|1989|1989.4|1989|1989.2|1989|100
1636462820000|2021-11-09 13:00:20||1989.2||1989.2||1989.2||1989|0
1636462830000|2021-11-09 13:00:30|1989.6|1989|1989.4|1989|1989.6|1989.4|1989.4|1989|457
1636462840000|2021-11-09 13:00:40||1989.2||1989.2||1989.2||1989|365
1636462850000|2021-11-09 13:00:50|1989.6|1989.4|1989.6|1989.2|1989.8|1989.4|1989.6|1989.2|566
1636462860000|2021-11-09 13:01:00|1989.8|1989.4|1990|1989.8|1990|1989.8|1989.6|1989.4|1289
1636462870000|2021-11-09 13:01:10|1989.8|1989.6|1989.6|1989.2|1989.8|1989.6|1989.6|1989.2|558
1636462880000|2021-11-09 13:01:20|1989.4|1989|1989|1988.6|1989.4|1989|1989|1988.6|765
1636462890000|2021-11-09 13:01:30|1989.2|1988.8|1989.4|1989|1989.6|1989.2|1989.2|1988.8|1033
1636462900000|2021-11-09 13:01:40|1989.2|1988.8|1989.2|1988.8|1989.4|1989|1989|1988.6|200
1636462910000|2021-11-09 13:01:50|1989.4|1989|1989.8|1989.4|1989.8|1989.6|1989.4|1989|927
1636462920000|2021-11-09 13:02:00||1989.2||1989.2||1989.2||1989.2|0
1636462930000|2021-11-09 13:02:10|1989.6|1989|1989.6|1989|1989.6|1989.2|1989.6|1989|0
1636462940000|2021-11-09 13:02:20||1989.2||1989.2||1989.2||1989|0
1636462950000|2021-11-09 13:02:30|1989.4|1989|1989.4|1989|1989.4|1989|1989.2|1988.8|0
1636462960000|2021-11-09 13:02:40|1989.2|1989.2|1989.8|1989.4|1989.8|1989.4|1989.2|1989.2|6115
1636462970000|2021-11-09 13:02:50|1989.6|1989.2|1989.4|1989|1989.6|1989.2|1989.4|1989|2000
1636462980000|2021-11-09 13:03:00|1989.2|1988.8|1989|1988.8|1989.2|1988.8|1988.8|1988.6|601
1636462990000|2021-11-09 13:03:10|1988.8|1988.6|1988.6|1988.4|1988.8|1988.6|1988.6|1988.4|800
1636463020000|2021-11-09 13:03:40|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|387
1636463040000|2021-11-09 13:04:00|1988.6|1988.4|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|2868
1636463050000|2021-11-09 13:04:10|1989|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|738
1636463060000|2021-11-09 13:04:20|1989|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.8|700
1636463070000|2021-11-09 13:04:30|1988.8|1988.6|1988.4|1988.2|1988.8|1988.6|1988.4|1988.2|203
1636463080000|2021-11-09 13:04:40|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.2|604
1636463090000|2021-11-09 13:04:50|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|0
1636463100000|2021-11-09 13:05:00|1988.6|1988.4|1989.4|1989|1989.4|1989.2|1988.6|1988.4|3281
1636463110000|2021-11-09 13:05:10|1989.2|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|292
1636463120000|2021-11-09 13:05:20|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.8|1988.6|602
1636463140000|2021-11-09 13:05:40|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.8|0
1636463150000|2021-11-09 13:05:50|1989.2|1989|1989.2|1989|1989.4|1989.2|1989.2|1989|908
1636463160000|2021-11-09 13:06:00|1989.6|1989.2|1989.6|1989.4|1989.8|1989.4|1989.6|1989.2|2895
1636463170000|2021-11-09 13:06:10|1989.8|1989.6|1989.6|1989.2|1989.8|1989.6|1989.6|1989.2|1950
1636463180000|2021-11-09 13:06:20|1989.4|1989.4|1989.2|1989|1989.6|1989.4|1989.2|1988.8|500
1636463190000|2021-11-09 13:06:30||1988.8||1989||1989||1988.8|2767
1636463200000|2021-11-09 13:06:40|1989.4|1989.2|1989.4|1989.2|1990|1989.6|1989.4|1989.2|2574
1636463210000|2021-11-09 13:06:50||1989||1989.2||1989.2||1989|500
1636463220000|2021-11-09 13:07:00|1989.6|1989.4|1989.6|1989.4|1989.8|1989.4|1989.6|1989.4|837
1636463230000|2021-11-09 13:07:10|1989.8|1989.6|1989.6|1989.4|1990|1989.8|1989.6|1989.4|1184
1636463240000|2021-11-09 13:07:20|1989.4|1989.2|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|1501
1636463260000|2021-11-09 13:07:40|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1989|501
1636463270000|2021-11-09 13:07:50|1989|1988.8|1988.8|1988.6|1989|1989|1988.6|1988.4|4533
1636463300000|2021-11-09 13:08:20|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|161
1636463310000|2021-11-09 13:08:30|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1866
1636463320000|2021-11-09 13:08:40|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|102
1636463340000|2021-11-09 13:09:00|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1784
1636463350000|2021-11-09 13:09:10|1988.4|1988.2|1988|1987.8|1988.4|1988.2|1988|1987.8|635
1636463360000|2021-11-09 13:09:20|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|2130
1636463370000|2021-11-09 13:09:30|1988.2|1988|1988|1987.8|1988.2|1988|1988|1987.8|500
1636463380000|2021-11-09 13:09:40|1987.8|1987.6|1987.8|1987.6|1988|1987.6|1987.8|1987.6|2299
1636463390000|2021-11-09 13:09:50|1987.6|1987.4|1988|1987.8|1988.2|1987.8|1987.6|1987.4|3556
1636463400000|2021-11-09 13:10:00|1987.8|1987.6|1988.2|1987.8|1988.2|1987.8|1987.8|1987.6|601
1636463410000|2021-11-09 13:10:10|1988|1988|1988.4|1988|1988.4|1988.2|1988|1988|500
1636463420000|2021-11-09 13:10:20|1988.2|1988.2|1988.6|1988.2|1988.6|1988.2|1988.2|1988.2|500
1636463430000|2021-11-09 13:10:30|1988.4||1988.4||1988.4||1988.4||0
1636463460000|2021-11-09 13:11:00|1988.2|1988|1987.6|1987.2|1988.2|1988|1987.4|1987.2|1077
1636463470000|2021-11-09 13:11:10|1987.4||1987.4||1987.4||1987.4||0
1636463480000|2021-11-09 13:11:20|1987.2|1987|1987.4|1987.2|1987.8|1987.4|1987.2|1987|1810
1636463490000|2021-11-09 13:11:30|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|500
1636463500000|2021-11-09 13:11:40|1987.4|1987.2|1987.2|1987|1987.4|1987.2|1987.2|1987|104
1636463520000|2021-11-09 13:12:00|1987|1986.8|1987|1986.6|1987|1986.8|1987|1986.6|766
1636463530000|2021-11-09 13:12:10|1986.8|1986.8|1986.6|1986.4|1987|1986.8|1986.6|1986.4|900
1636463540000|2021-11-09 13:12:20|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|275
1636463550000|2021-11-09 13:12:30|1986.6|1986.4|1987|1986.8|1987.4|1987|1986.6|1986.4|927
1636463560000|2021-11-09 13:12:40|1986.8|1986.6|1986.8|1986.6|1986.8|1986.6|1986.8|1986.6|407
1636463570000|2021-11-09 13:12:50|1986.6|1986.4|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|3962
1636463580000|2021-11-09 13:13:00|1986.8|1986.6|1986.6|1986.4|1987|1986.6|1986.6|1986.4|724
1636463600000|2021-11-09 13:13:20|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.6|601
1636463610000|2021-11-09 13:13:30|1987.2|1986.8|1987.6|1987|1987.6|1987|1987.2|1986.8|846
1636463620000|2021-11-09 13:13:40|1987.4|1987.2|1987.2|1987|1987.4|1987.2|1987|1986.8|1032
1636463630000|2021-11-09 13:13:50|1987|1986.8|1987.4|1987.2|1987.8|1987.6|1987|1986.8|500
1636463640000|2021-11-09 13:14:00|1987.6|1987.4|1987.8|1987.4|1987.8|1987.4|1987.6|1987.4|776
1636463650000|2021-11-09 13:14:10|1987.6|1987.2|1987.2|1987|1987.6|1987.2|1987.2|1987|267
1636463660000|2021-11-09 13:14:20|||||||||20
1636463670000|2021-11-09 13:14:30|||||||||700
1636463680000|2021-11-09 13:14:40|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.6|1986.4|526
1636463690000|2021-11-09 13:14:50|1987|1986.4|1986.2|1986|1987|1986.6|1986.2|1986|3825
1636463700000|2021-11-09 13:15:00|1986|1985.8|1986.4|1986.2|1986.8|1986.2|1986|1985.6|6687
1636463710000|2021-11-09 13:15:10|1986.2|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|500
1636463720000|2021-11-09 13:15:20|1986.4|1986|1986.2|1986|1986.4|1986|1986.2|1986|373
1636463730000|2021-11-09 13:15:30|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|1024
1636463740000|2021-11-09 13:15:40|1986.2|1986.2|1986.2|1986|1986.2|1986.2|1986.2|1986|0
1636463780000|2021-11-09 13:16:20|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1985.8|601
1636463790000|2021-11-09 13:16:30|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|40
1636463800000|2021-11-09 13:16:40|1985.8|1985.6|1986.2|1985.8|1986.2|1986|1985.8|1985.6|5051
1636463810000|2021-11-09 13:16:50|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.6|1060
1636463820000|2021-11-09 13:17:00|1986|1986|1986.4|1986.2|1986.4|1986.2|1986|1986|1209
1636463830000|2021-11-09 13:17:10|1986.2|1986|1986|1985.8|1986.2|1986|1985.8|1985.6|1840
1636463840000|2021-11-09 13:17:20|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|339
1636463850000|2021-11-09 13:17:30|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|706
1636463860000|2021-11-09 13:17:40||1985.2||1985.2||1985.4||1985.2|0
1636463880000|2021-11-09 13:18:00||1985.4||1985.4||1985.4||1985.2|0
1636463890000|2021-11-09 13:18:10|1985.4|1985.2|1985.8|1985.4|1985.8|1985.4|1985.2|1985|1566
1636463900000|2021-11-09 13:18:20|1986|1985.6|1986|1985.6|1986|1985.8|1986|1985.4|3836
1636463910000|2021-11-09 13:18:30|1986.2|1986|1986|1985.8|1986.2|1986|1986|1985.8|2500
1636463920000|2021-11-09 13:18:40|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1985.8|494
1636463930000|2021-11-09 13:18:50|||||||||1000
1636463940000|2021-11-09 13:19:00|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|105
1636463950000|2021-11-09 13:19:10|1986.2|1986|1986.2|1985.8|1986.2|1986|1986.2|1985.8|297
1636463960000|2021-11-09 13:19:20|1986.4|1986|1986.6|1986.4|1986.6|1986.4|1986.4|1986|125
1636463970000|2021-11-09 13:19:30|1986.8|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|3605
1636463980000|2021-11-09 13:19:40|1987|1986.4|1987.2|1986.6|1987.2|1986.8|1987|1986.4|270
1636463990000|2021-11-09 13:19:50|1987|1986.4|1986.4|1986.2|1987|1986.4|1986.4|1986.2|16884
1636464000000|2021-11-09 13:20:00|1986.2|1986|1986|1985.8|1986.2|1986|1986|1985.8|2450
1636464020000|2021-11-09 13:20:20|1986.2|1986|1986.4|1986.2|1986.6|1986.4|1986.2|1986|2758
1636464030000|2021-11-09 13:20:30|1986.2|1986|1986.2|1985.8|1986.2|1986|1986.2|1985.8|356
1636464040000|2021-11-09 13:20:40||1986||1985.8||1986||1985.8|2000
1636464050000|2021-11-09 13:20:50|1986|1985.6|1986.4|1986.2|1986.4|1986.2|1986|1985.6|2392
1636464070000|2021-11-09 13:21:10|1986.6|1986.4|1986.8|1986.4|1986.8|1986.6|1986.6|1986.4|538
1636464080000|2021-11-09 13:21:20|1987|1986.6|1987|1986.8|1987|1986.8|1987|1986.6|808
1636464090000|2021-11-09 13:21:30||1986.6||1986.6||1986.8||1986.6|0
1636464100000|2021-11-09 13:21:40|1986.8|1986.4|1986.4|1986.2|1986.8|1986.4|1986.4|1986|1776
1636464110000|2021-11-09 13:21:50|1986.6|1986.4|1986.8|1986.2|1986.8|1986.4|1986.6|1986.2|289
1636464120000|2021-11-09 13:22:00||1986.4||1986.2||1986.4||1986.2|0
1636464130000|2021-11-09 13:22:10|1986.6|1986.4|1986|1985.6|1986.6|1986.4|1986|1985.6|1578
1636464140000|2021-11-09 13:22:20|1985.8|1985.4|1985.4|1985|1985.8|1985.4|1985.4|1985|1609
1636464150000|2021-11-09 13:22:30|1985|1984.8|1984.6|1984.4|1985|1984.8|1984.6|1984.2|7398
1636464160000|2021-11-09 13:22:40|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984|1983.8|6091
1636464170000|2021-11-09 13:22:50|1984|1983.8|1983.8|1983.4|1984|1983.8|1983.6|1983.4|303
1636464180000|2021-11-09 13:23:00|1984|1983.6|1984|1983.8|1984.2|1983.8|1983.8|1983.6|2158
1636464190000|2021-11-09 13:23:10|1984.2|1984|1984|1983.8|1984.6|1984.4|1984|1983.6|1532
1636464200000|2021-11-09 13:23:20|1984.2|1983.6|1984.4|1984.2|1984.6|1984.4|1984.2|1983.6|3947
1636464210000|2021-11-09 13:23:30|1984.2|1984|1984.4|1984|1984.4|1984.2|1984.2|1983.8|3414
1636464220000|2021-11-09 13:23:40|1984.2|1983.8|1983.8|1983.4|1984.4|1984|1983.8|1983.4|218
1636464230000|2021-11-09 13:23:50|1984|1983.6|1984|1983.6|1984|1983.8|1984|1983.6|917
1636464240000|2021-11-09 13:24:00|1984.2|1983.8|1984|1983.8|1984.2|1984|1984|1983.8|2502
1636464250000|2021-11-09 13:24:10|1983.8|1983.6|1983.8|1983.4|1984|1983.8|1983.4|1983.2|3126
1636464270000|2021-11-09 13:24:30|1983.4|1983.2|1983.4|1983|1983.4|1983.2|1983.2|1983|3796
1636464280000|2021-11-09 13:24:40|1983.2|1983.2|1983.2|1982.8|1983.4|1983.2|1983.2|1982.6|3806
1636464290000|2021-11-09 13:24:50|1982.8|1982.6|1983|1982.6|1983.2|1982.8|1982.8|1982.6|5787
1636464300000|2021-11-09 13:25:00|1983.2|1982.8|1984|1983.4|1984|1983.6|1983.2|1982.8|3597
1636464310000|2021-11-09 13:25:10|1983.8|1983.2|1983.2|1983|1983.8|1983.2|1983.2|1983|1616
1636464320000|2021-11-09 13:25:20|1983|1982.8|1982.8|1982.4|1983|1982.8|1982.8|1982.2|1153
1636464330000|2021-11-09 13:25:30|1983|1982.6|1983.2|1982.8|1983.2|1982.8|1983|1982.6|1027
1636464340000|2021-11-09 13:25:40|1983.4|1983|1983.6|1983.2|1983.6|1983.2|1983.4|1983|501
1636464350000|2021-11-09 13:25:50|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|0
1636464360000|2021-11-09 13:26:00|1984|1983.6|1983.8|1983.6|1984.2|1984|1983.8|1983.6|1510
1636464370000|2021-11-09 13:26:10|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|523
1636464380000|2021-11-09 13:26:20|1984|1983.6|1983.8|1983.6|1984|1983.8|1983.6|1983.2|0
1636464390000|2021-11-09 13:26:30|1984|1983.4|1983.8|1983.6|1984|1983.8|1983.6|1983.4|8256
1636464410000|2021-11-09 13:26:50|1984|1983.8|1984.6|1984.2|1984.8|1984.4|1984|1983.8|456
1636464420000|2021-11-09 13:27:00|1984.8|1984.4|1984.6|1984.2|1985|1984.6|1984.4|1984.2|7076
1636464430000|2021-11-09 13:27:10|1984.8|1984.4|1985|1984.4|1985|1984.6|1984.8|1984.2|0
1636464440000|2021-11-09 13:27:20|1984.8|1984.2|1984.6|1984.2|1984.8|1984.4|1984.4|1984.2|1815
1636464450000|2021-11-09 13:27:30|1984.4||1984.4||1984.4||1984.4||1275
1636464460000|2021-11-09 13:27:40|1984.6||1984.6||1984.6||1984.6||0
1636464480000|2021-11-09 13:28:00|1984.8|1984.4|1984.6|1984.4|1985|1984.4|1984.6|1984.4|930
1636464490000|2021-11-09 13:28:10|||||||||125
1636464520000|2021-11-09 13:28:40|1984.4|1984.2|1985.2|1984.8|1985.4|1985|1984.4|1984.2|5178
1636464530000|2021-11-09 13:28:50|1985|1984.6|1984.8|1984.4|1985|1984.8|1984.8|1984.2|1479
1636464540000|2021-11-09 13:29:00||1984.6||1984.4||1984.6||1984.2|18
1636464570000|2021-11-09 13:29:30||1984.2||1984.4||1984.6||1984.2|694
1636464580000|2021-11-09 13:29:40|1985|1984.6|1984.8|1984.6|1985|1984.6|1984.8|1984.6|2466
1636464590000|2021-11-09 13:29:50|1985||1984.8||1985.2||1984.8||1948
1636464600000|2021-11-09 13:30:00|1985.2|1984.8|1985.6|1985.2|1985.8|1985.2|1984.8|1984.8|3749
1636464610000|2021-11-09 13:30:10||1985.4||1985.4||1985.4||1985.4|0
1636464620000|2021-11-09 13:30:20|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.8|1985.4|0
1636464630000|2021-11-09 13:30:30|1985.6|1985.2|1985.4|1985|1985.6|1985.2|1985.2|1985|3677
1636464640000|2021-11-09 13:30:40|1985.2|1984.8|1985|1984.6|1985.2|1984.8|1985|1984.6|26
1636464660000|2021-11-09 13:31:00|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|1082
1636464670000|2021-11-09 13:31:10|1984.4|1984.2|1984.4|1983.8|1984.4|1984.2|1984.4|1983.8|3359
1636464680000|2021-11-09 13:31:20|1984.2|1983.6|1984.2|1983.6|1984.2|1983.8|1984.2|1983.6|0
1636464690000|2021-11-09 13:31:30|1984|1983.8|1984.8|1984.4|1984.8|1984.4|1984|1983.8|2144
1636464720000|2021-11-09 13:32:00|1984.6|1984.6|1984.4|1984.2|1984.6|1984.6|1984.4|1984.2|270
1636464730000|2021-11-09 13:32:10||1984||1984.2||1984.2||1984|0
1636464740000|2021-11-09 13:32:20|1984.6|1984|1984.8|1984.4|1984.8|1984.6|1984.6|1984|1789
1636464750000|2021-11-09 13:32:30|1984.6|1984.2|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|500
1636464760000|2021-11-09 13:32:40|1984.4|1984|1984|1983.4|1984.4|1984|1983.6|1983.4|18937
1636464770000|2021-11-09 13:32:50||1983.6||1983.4||1983.6||1983.4|0
1636464780000|2021-11-09 13:33:00|1984.2|1983.6|1984|1983.8|1984.4|1984|1984|1983.6|4409
1636464800000|2021-11-09 13:33:20|1983.8|1983.6|1983.6|1983.2|1984|1983.6|1983.6|1983.2|10115
1636464820000|2021-11-09 13:33:40||1983.4||1983.2||1983.4||1983.2|1051
1636464830000|2021-11-09 13:33:50|1983.8|1983.4|1984|1983.6|1984|1983.8|1983.8|1983.4|5140
1636464840000|2021-11-09 13:34:00||1983.8||1983.6||1983.8||1983.6|1174
1636464850000|2021-11-09 13:34:10|1984.2|1983.8|1984.4|1984|1984.4|1984|1984.2|1983.8|1920
1636464880000|2021-11-09 13:34:40|1984.6|1984.2|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|2210
1636464890000|2021-11-09 13:34:50|1984.8|1984.4|1985|1984.8|1985|1984.8|1984.8|1984.4|1937
1636464900000|2021-11-09 13:35:00|1985.2|1985|1985.6|1985|1985.6|1985.2|1985.2|1985|269
1636464910000|2021-11-09 13:35:10|1985.4|1985.2|1985|1984.6|1985.4|1985.2|1984.8|1984.6|1537
1636464930000|2021-11-09 13:35:30|1985.2|1984.8|1985.6|1985|1985.6|1985.2|1985.2|1984.6|1980
1636464940000|2021-11-09 13:35:40||1985.2||1985||1985.2||1985|0
1636464950000|2021-11-09 13:35:50|1985.8|1985.2|1985.6|1985.4|1986|1985.8|1985.6|1985.2|2765
1636464960000|2021-11-09 13:36:00|1985.4|1985.2|1985.4|1985|1985.8|1985.6|1985.4|1985|3122
1636464980000|2021-11-09 13:36:20|1985.2|1984.8|1984.8|1984.6|1985.2|1984.8|1984.8|1984.6|1444
1636464990000|2021-11-09 13:36:30|1985.2|1984.8|1984.8|1984.6|1985.2|1984.8|1984.8|1984.6|442
1636465000000|2021-11-09 13:36:40|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|263
1636465010000|2021-11-09 13:36:50|1984.4|1984.2|1985|1984.6|1985|1984.6|1984.4|1984|10408
1636465020000|2021-11-09 13:37:00|1984.8|1984.4|1985.2|1985|1985.2|1985|1984.6|1984.2|2407
1636465030000|2021-11-09 13:37:10|1985.4|1985.2|1985.4|1985|1985.4|1985.2|1985.4|1985|910
1636465040000|2021-11-09 13:37:20|1985.2|1984.8|1984.8|1984.6|1985.2|1984.8|1984.8|1984.4|0
1636465050000|2021-11-09 13:37:30|1985|1984.8|1985.2|1984.8|1985.2|1984.8|1984.8|1984.8|0
1636465060000|2021-11-09 13:37:40|1985||1985||1985||1985||100
1636465070000|2021-11-09 13:37:50|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1984.8|1984.4|101
1636465080000|2021-11-09 13:38:00|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984|126
1636465090000|2021-11-09 13:38:10||1984.2||1984.4||1984.4||1984.2|1000
1636465100000|2021-11-09 13:38:20||1984.2||1984.4||1984.4||1984.2|100
1636465110000|2021-11-09 13:38:30|1984.8|1984.6|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|758
1636465120000|2021-11-09 13:38:40||1984.6||1984.6||1984.6||1984.4|0
1636465130000|2021-11-09 13:38:50|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|107
1636465150000|2021-11-09 13:39:10|1984.8|1984.4|1985.4|1985|1985.4|1985|1984.8|1984.4|203
1636465160000|2021-11-09 13:39:20|1985.2|1984.8|1985|1984.6|1985.2|1984.8|1985|1984.6|1181
1636465170000|2021-11-09 13:39:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|500
1636465180000|2021-11-09 13:39:40|1984.6||1984.6||1984.6||1984.6||0
1636465190000|2021-11-09 13:39:50|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|101
1636465200000|2021-11-09 13:40:00|1984.2|1984|1984|1983.8|1984.2|1984|1984|1983.6|2150
1636465210000|2021-11-09 13:40:10|1984.2|1983.6|1984.4|1984|1984.4|1984|1983.8|1983.4|4377
1636465220000|2021-11-09 13:40:20||1983.8||1984||1984||1983.8|0
1636465230000|2021-11-09 13:40:30||1984.2||1984||1984.2||1984|0
1636465250000|2021-11-09 13:40:50|1984.2|1983.8|1983.8|1983.2|1984.2|1983.8|1983.6|1983.2|4051
1636465260000|2021-11-09 13:41:00|1983.6|1983.4|1983.6|1983.2|1983.6|1983.4|1983.6|1983.2|0
1636465270000|2021-11-09 13:41:10|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.8|1983.4|207
1636465280000|2021-11-09 13:41:20||1983.6||1983.6||1983.6||1983.6|0
1636465290000|2021-11-09 13:41:30|1984|1983.8|1984.6|1984|1984.6|1984|1983.8|1983.8|2595
1636465300000|2021-11-09 13:41:40||1984.2||1984.2||1984.4||1984|0
1636465310000|2021-11-09 13:41:50|1984.4|1984|1984.4|1984|1984.4|1984|1984.2|1984|101
1636465330000|2021-11-09 13:42:10|1984.6|1984.2|1984.6|1984.2|1984.8|1984.6|1984.6|1984.2|2787
1636465350000|2021-11-09 13:42:30|1984.4||1984.4||1984.4||1984.4||0
1636465360000|2021-11-09 13:42:40|1984.2|1984|1984.2|1984|1984.2|1984|1984.2|1983.8|449
1636465370000|2021-11-09 13:42:50|1984|1983.8|1984|1983.8|1984|1983.8|1984|1983.8|237
1636465390000|2021-11-09 13:43:10|1984.2|1984|1984|1983.8|1984.4|1984|1984|1983.8|591
1636465400000|2021-11-09 13:43:20||1983.6||1983.6||1983.6||1983.6|2020
1636465410000|2021-11-09 13:43:30|1984.2|1983.8|1984|1983.8|1984.6|1984.4|1983.8|1983.6|7194
1636465420000|2021-11-09 13:43:40||1983.6||1983.6||1983.8||1983.6|0
1636465430000|2021-11-09 13:43:50|1983.8|1983.8|1983.8|1983.4|1983.8|1983.8|1983.8|1983.4|281
1636465440000|2021-11-09 13:44:00|1983.6||1983.6||1983.6||1983.6||0
1636465450000|2021-11-09 13:44:10|1983.8|1983.6|1984.2|1983.8|1984.2|1984|1983.8|1983.6|2376
1636465460000|2021-11-09 13:44:20|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.4|1984|486
1636465470000|2021-11-09 13:44:30|1984.6|1984.2|1984.8|1984.4|1984.8|1984.6|1984.6|1984.2|186
1636465480000|2021-11-09 13:44:40|1985|1984.6|1985.6|1985.4|1986|1985.8|1985|1984.6|6403
1636465490000|2021-11-09 13:44:50|1985.8|1985.2|1985.4|1985|1986|1985.6|1985.4|1985|2515
1636465500000|2021-11-09 13:45:00|1985.2|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.8|446
1636465510000|2021-11-09 13:45:10|1985.4|1985|1985.6|1985.2|1985.8|1985.4|1985.4|1985|1807
1636465520000|2021-11-09 13:45:20|1985.4|1985.4|1985.6|1985.4|1985.8|1985.4|1985.4|1985.4|1793
1636465530000|2021-11-09 13:45:30|1985.8|1985.2|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|1049
1636465540000|2021-11-09 13:45:40|1985.4|1985.2|1985|1984.6|1985.4|1985.2|1984.8|1984.6|1091
1636465550000|2021-11-09 13:45:50|1985.2|1984.8|1985.2|1985|1985.2|1985|1985.2|1984.8|1432
1636465560000|2021-11-09 13:46:00|1985|1984.8|1985|1984.6|1985|1984.8|1985|1984.6|0
1636465570000|2021-11-09 13:46:10|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984.4|1984|303
1636465590000|2021-11-09 13:46:30||1984.2||1984.2||1984.2||1984.2|0
1636465600000|2021-11-09 13:46:40|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|920
1636465610000|2021-11-09 13:46:50|1984.8|1984.4|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|104
1636465620000|2021-11-09 13:47:00|1984.6|1984.4|1983.8|1983.4|1984.8|1984.4|1983.6|1983.4|7609
1636465630000|2021-11-09 13:47:10|1984|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|1124
1636465650000|2021-11-09 13:47:30||1983.6||1983.6||1983.6||1983.6|200
1636465660000|2021-11-09 13:47:40|||||||||252
1636465680000|2021-11-09 13:48:00|1984|1983.8|1983.8|1983.6|1984|1983.8|1983.8|1983.6|741
1636465700000|2021-11-09 13:48:20|1983.6|1983.4|1984|1983.6|1984|1983.6|1983.2|1983|4827
1636465710000|2021-11-09 13:48:30|1984.2|1983.8|1984.6|1984.2|1984.6|1984.4|1984.2|1983.8|902
1636465720000|2021-11-09 13:48:40||1984.4||1984.4||1984.4||1984.4|0
1636465730000|2021-11-09 13:48:50|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|96
1636465740000|2021-11-09 13:49:00|1984.4||1984.2||1984.4||1984.2||0
1636465750000|2021-11-09 13:49:10|1984|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|3119
1636465770000|2021-11-09 13:49:30|1984.2|1983.8|1984|1983.8|1984.2|1984|1984|1983.8|1906
1636465780000|2021-11-09 13:49:40|1984.2|1984|1984.4|1983.8|1984.4|1984|1984.2|1983.8|301
1636465790000|2021-11-09 13:49:50|1984.6|1984|1984.8|1984.2|1984.8|1984.6|1984.6|1984|1002
1636465800000|2021-11-09 13:50:00|1984.6|1984.4|1984.6|1984.4|1984.6|1984.6|1984.6|1984.2|347
1636465810000|2021-11-09 13:50:10|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|2999
1636465820000|2021-11-09 13:50:20|1984.4|1984|1984.4|1984.2|1985|1984.6|1984.4|1984|3491
1636465830000|2021-11-09 13:50:30|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.2|1984|2213
1636465840000|2021-11-09 13:50:40|1984.2|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984|601
1636465850000|2021-11-09 13:50:50|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.4|1984|2455
1636465860000|2021-11-09 13:51:00|1984.6|1984.2|1984.8|1984.4|1984.8|1984.6|1984.4|1984|5694
1636465870000|2021-11-09 13:51:10|1984.6|1984.6|1984.4|1984.2|1984.6|1984.6|1984.4|1984.2|958
1636465880000|2021-11-09 13:51:20|1984.6|1984.4|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|1259
1636465890000|2021-11-09 13:51:30|1984.6|1984.4|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|2106
1636465900000|2021-11-09 13:51:40|1984.6|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|853
1636465910000|2021-11-09 13:51:50|1985|1984.8|1985|1984.6|1985|1984.8|1985|1984.6|4000
1636465920000|2021-11-09 13:52:00|1984.8|1984.4|1984.4|1984|1984.8|1984.6|1984.2|1984|2282
1636465940000|2021-11-09 13:52:20|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|325
1636465950000|2021-11-09 13:52:30||1984||1983.8||1984||1983.8|137
1636465960000|2021-11-09 13:52:40||1984||1984||1984||1984|144
1636465970000|2021-11-09 13:52:50|1984.4|1984.2|1984.2|1984|1984.6|1984.4|1984.2|1984|3427
1636465980000|2021-11-09 13:53:00|1984.4|1984.2|1984.6|1984.2|1985|1984.8|1984.4|1984|7817
1636465990000|2021-11-09 13:53:10|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.2|1984|860
1636466000000|2021-11-09 13:53:20|1984.2|1983.8|1983.8|1983.6|1984.2|1983.8|1983.8|1983.4|755
1636466010000|2021-11-09 13:53:30|1984|1983.8|1984|1983.6|1984.2|1983.8|1983.8|1983.6|1987
1636466020000|2021-11-09 13:53:40|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.4|1983|1788
1636466030000|2021-11-09 13:53:50|1983.2||1983.2||1983.2||1983.2||304
1636466040000|2021-11-09 13:54:00|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|1017
1636466050000|2021-11-09 13:54:10|1983.4|1983|1983.2|1983|1983.4|1983|1983.2|1983|101
1636466060000|2021-11-09 13:54:20|1983.4|1983.2|1983.8|1983.2|1983.8|1983.4|1983.4|1983|101
1636466070000|2021-11-09 13:54:30|1983.6|1983|1983.2|1983|1983.6|1983|1983.2|1983|600
1636466080000|2021-11-09 13:54:40|1983|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.6|4716
1636466090000|2021-11-09 13:54:50|1983|1982.8|1982.8|1982.4|1983|1982.8|1982.6|1982.2|4922
1636466100000|2021-11-09 13:55:00|1983|1982.6|1982.8|1982.4|1983|1982.8|1982.8|1982.4|6600
1636466120000|2021-11-09 13:55:20|1982.6|1982.6|1982.4|1982.2|1982.6|1982.6|1982.4|1982.2|353
1636466130000|2021-11-09 13:55:30|1982.2|1982|1982.2|1982|1982.2|1982.2|1982.2|1982|176
1636466140000|2021-11-09 13:55:40|1982|1981.8|1982|1981.6|1982|1981.8|1981.8|1981.6|6625
1636466150000|2021-11-09 13:55:50|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.6|1981.2|3774
1636466160000|2021-11-09 13:56:00|1981.8|1981.8|1982|1981.6|1982|1981.8|1981.8|1981.6|252
1636466170000|2021-11-09 13:56:10|1981.8||1981.8||1982||1981.8||1014
1636466180000|2021-11-09 13:56:20|1982|1981.8|1982.2|1981.8|1982.2|1982|1982|1981.6|4751
1636466190000|2021-11-09 13:56:30|1982|1981.6|1981.6|1981.4|1982|1981.6|1981.4|1981.2|1828
1636466200000|2021-11-09 13:56:40|1981.8|1981.6|1982|1981.6|1982|1981.6|1981.8|1981.4|1653
1636466210000|2021-11-09 13:56:50|1982.2|1981.8|1981.6|1981.4|1982.2|1981.8|1981.6|1981.4|5711
1636466220000|2021-11-09 13:57:00|1981.4|1981.2|1981.8|1981.4|1982|1981.6|1981.4|1981.2|3030
1636466230000|2021-11-09 13:57:10|1981.6||1981.6||1981.6||1981.6||0
1636466240000|2021-11-09 13:57:20|1981.4|1981.2|1981.2|1981|1981.6|1981.2|1981.2|1981|992
1636466250000|2021-11-09 13:57:30|1981.4|1980.8|1981|1980.6|1981.4|1980.8|1981|1980.6|4618
1636466260000|2021-11-09 13:57:40||1980.8||1980.6||1980.8||1980.6|0
1636466270000|2021-11-09 13:57:50|1980.8|1980.4|1980.6|1980.4|1980.8|1980.4|1980.6|1980.4|101
1636466280000|2021-11-09 13:58:00|1980.8|1980.6|1981.4|1981|1981.4|1981|1980.8|1980.4|3900
1636466290000|2021-11-09 13:58:10||1981.2||1981.2||1981.2||1981.2|0
1636466300000|2021-11-09 13:58:20|1981.6|1981.4|1981.8|1981.2|1981.8|1981.4|1981.6|1981.2|834
1636466310000|2021-11-09 13:58:30|1981.6|1981.4|1981.8|1981.2|1981.8|1981.4|1981.6|1981.2|0
1636466320000|2021-11-09 13:58:40|1981.6|1981.4|1981.4|1981.2|1981.6|1981.4|1981.4|1981.2|3082
1636466330000|2021-11-09 13:58:50|1981.2|1981|1981.2|1981|1981.2|1981|1981.2|1981|3
1636466340000|2021-11-09 13:59:00|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1981.2|1981|2167
1636466380000|2021-11-09 13:59:40|1981.4||1981.4||1981.4||1981.4||0
1636466390000|2021-11-09 13:59:50|1981.2|1981|1981.2|1981|1981.2|1981|1981.2|1980.8|900
1636466400000|2021-11-09 14:00:00|1981.4|1981.2|1981.6|1981.2|1981.8|1981.2|1981.4|1981|673
1636466410000|2021-11-09 14:00:10|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.2|1981|0
1636466420000|2021-11-09 14:00:20|1982|1981.4|1982|1981.6|1982.2|1981.8|1981.6|1981.2|12828
1636466430000|2021-11-09 14:00:30|1982.2|1981.8|1982.4|1982.2|1982.4|1982.2|1982.2|1981.8|4127
1636466440000|2021-11-09 14:00:40|1982.6|1982.4|1983.2|1982.8|1983.2|1982.8|1982.6|1982.4|703
1636466450000|2021-11-09 14:00:50|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983|1982.8|1394
1636466460000|2021-11-09 14:01:00|1983.8|1983|1983.8|1983.4|1983.8|1983.4|1983.6|1983|0
1636466470000|2021-11-09 14:01:10|1984|1983.6|1984.2|1983.8|1984.2|1983.8|1984|1983.6|345
1636466480000|2021-11-09 14:01:20|1984.4|1984|1984.8|1984.2|1984.8|1984.4|1984.4|1984|309
1636466490000|2021-11-09 14:01:30|1985|1984.4|1985.2|1984.8|1985.2|1984.8|1984.6|1984.2|2406
1636466500000|2021-11-09 14:01:40|1985|1985|1985.6|1985|1985.6|1985.4|1984.8|1984.4|9925
1636466510000|2021-11-09 14:01:50|1985.4|1985.2|1985.6|1985|1985.6|1985.2|1985.2|1984.8|3811
1636466520000|2021-11-09 14:02:00|1985.8|1985.2|1985.6|1985.4|1986|1985.6|1985.6|1985.2|2324
1636466530000|2021-11-09 14:02:10|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|2732
1636466540000|2021-11-09 14:02:20|1985|1984.6|1985|1984.6|1985|1984.6|1984.8|1984.6|0
1636466550000|2021-11-09 14:02:30|1985.2|1984.8|1985.4|1985|1985.6|1985.4|1985|1984.8|1668
1636466560000|2021-11-09 14:02:40|1985.2|1985.2|1985|1984.6|1985.2|1985.2|1985|1984.6|336
1636466570000|2021-11-09 14:02:50|1984.8||1985||1985||1984.8||0
1636466580000|2021-11-09 14:03:00|1984.8|1984.4|1985.2|1984.6|1985.4|1985.2|1984.8|1984.4|1894
1636466590000|2021-11-09 14:03:10|1985.4|1984.8|1985.6|1985.2|1985.6|1985.4|1985.4|1984.8|1597
1636466600000|2021-11-09 14:03:20|1985.4|1985.4|1985.4|1985|1985.4|1985.4|1985.2|1984.8|3040
1636466610000|2021-11-09 14:03:30|1985.6|1985.2|1985.8|1985.4|1986|1985.6|1985.6|1985.2|2296
1636466620000|2021-11-09 14:03:40|1986|1985.6|1986.2|1985.8|1986.4|1985.8|1986|1985.6|569
1636466630000|2021-11-09 14:03:50||1986||1986||1986||1985.8|0
1636466640000|2021-11-09 14:04:00|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.2|1986|425
1636466660000|2021-11-09 14:04:20|1986.6|1986.4|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|233
1636466670000|2021-11-09 14:04:30|1986.6|1986.4|1986.4|1986.2|1986.6|1986.4|1986.4|1986.2|350
1636466680000|2021-11-09 14:04:40|1986.6|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|455
1636466690000|2021-11-09 14:04:50|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|1755
1636466700000|2021-11-09 14:05:00|1986.8|1986.4|1987.4|1986.8|1987.4|1987|1986.8|1986.4|435
1636466710000|2021-11-09 14:05:10|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1987|1986.6|0
1636466720000|2021-11-09 14:05:20|1987.2|1986.8|1987.2|1986.8|1987.4|1987|1987|1986.6|0
1636466730000|2021-11-09 14:05:30|1987|1987|1987.2|1986.8|1987.6|1987.2|1987|1986.6|1612
1636466750000|2021-11-09 14:05:50|1987|1987|1987.2|1986.8|1987.2|1987|1987|1986.8|15
1636466760000|2021-11-09 14:06:00|1987||1987||1987||1987||0
1636466780000|2021-11-09 14:06:20|1986.8|1986.6|1986.8|1986.4|1987|1986.6|1986.8|1986.4|756
1636466790000|2021-11-09 14:06:30|1986.6|1986.2|1986.4|1985.8|1986.6|1986.2|1986.2|1985.8|705
1636466800000|2021-11-09 14:06:40||1986||1986||1986.2||1986|0
1636466810000|2021-11-09 14:06:50|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1986.2|1985.8|0
1636466820000|2021-11-09 14:07:00|1985.8|1985.6|1986|1985.8|1986.2|1985.8|1985.8|1985.6|2500
1636466830000|2021-11-09 14:07:10|||||||||734
1636466840000|2021-11-09 14:07:20|1985.8|1985.6|1985.4|1984.8|1985.8|1985.6|1985.4|1984.8|1155
1636466850000|2021-11-09 14:07:30||1985||1984.8||1985||1984.8|0
1636466860000|2021-11-09 14:07:40|1985.6|1985|1985.6|1985.2|1986|1985.8|1985.6|1985|1254
1636466870000|2021-11-09 14:07:50|1985.8|1985.4|1986|1985.6|1986|1985.6|1985.8|1985.4|974
1636466900000|2021-11-09 14:08:20|1985.8||1986||1986||1985.8||52
1636466910000|2021-11-09 14:08:30|1986.2|1985.8|1986.2|1985.8|1986.4|1986|1986.2|1985.8|101
1636466920000|2021-11-09 14:08:40|1986|1986|1986.2|1985.6|1986.2|1986|1985.8|1985.6|750
1636466930000|2021-11-09 14:08:50|1986.4|1985.8|1986.2|1986|1986.4|1986|1986.2|1985.8|130
1636466940000|2021-11-09 14:09:00|1986.4|1985.8|1986.4|1985.8|1986.4|1985.8|1986.4|1985.8|0
1636466950000|2021-11-09 14:09:10|1986.2|1986|1986.4|1985.8|1986.4|1986.2|1986.2|1985.8|0
1636466960000|2021-11-09 14:09:20|1986.6|1986|1986.8|1986.2|1986.8|1986.2|1986.6|1986|0
1636466970000|2021-11-09 14:09:30|1986.6|1986|1986.2|1985.8|1986.6|1986|1986|1985.8|1685
1636467000000|2021-11-09 14:10:00|1986||1986.2||1986.2||1986||396
1636467010000|2021-11-09 14:10:10||1986||1986||1986||1986|854
1636467030000|2021-11-09 14:10:30|1986.4|1986.2|1987.2|1986.6|1987.2|1986.8|1986.4|1986.2|2874
1636467040000|2021-11-09 14:10:40|1987||1987||1987||1987||0
1636467060000|2021-11-09 14:11:00|1987.2|1986.8|1987|1986.6|1987.4|1987|1986.6|1986.4|2301
1636467070000|2021-11-09 14:11:10|1987.2|1986.8|1987.8|1987.2|1987.8|1987.4|1987.2|1986.8|660
1636467080000|2021-11-09 14:11:20|1988|1987.4|1988|1987.6|1988.4|1987.8|1987.8|1987.4|4518
1636467090000|2021-11-09 14:11:30|1987.8|1987.4|1988|1987.6|1988|1987.6|1987.2|1987|1751
1636467100000|2021-11-09 14:11:40|1988.2|1987.8|1988|1987.6|1988.4|1988.2|1988|1987.6|1292
1636467110000|2021-11-09 14:11:50|1987.8|1987.4|1987.4|1987|1987.8|1987.4|1987.2|1987|1643
1636467120000|2021-11-09 14:12:00|1987.6|1987.2|1987.8|1987.2|1987.8|1987.4|1987.6|1987.2|1009
1636467130000|2021-11-09 14:12:10||1987.4||1987.4||1987.6||1987.4|0
1636467140000|2021-11-09 14:12:20|1988|1987.6|1988|1987.6|1988.2|1987.8|1988|1987.6|776
1636467150000|2021-11-09 14:12:30|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.6|1987.2|157
1636467160000|2021-11-09 14:12:40|1987.4||1987.4||1987.4||1987.4||0
1636467170000|2021-11-09 14:12:50||1987||1987||1987||1986.8|1211
1636467180000|2021-11-09 14:13:00||1986.8||1986.8||1987||1986.8|100
1636467190000|2021-11-09 14:13:10|1987.2|1986.6|1987.4|1986.8|1987.4|1987|1987|1986.6|620
1636467200000|2021-11-09 14:13:20|1987.2|1986.6|1986.6|1986.2|1987.2|1986.6|1986.6|1986.2|1877
1636467250000|2021-11-09 14:14:10||1986.4||1986.4||1986.4||1986.4|0
1636467260000|2021-11-09 14:14:20|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|414
1636467270000|2021-11-09 14:14:30|1986.6|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|2285
1636467280000|2021-11-09 14:14:40|1986.4|1986|1986.2|1985.8|1986.4|1986|1986.2|1985.8|1507
1636467290000|2021-11-09 14:14:50||1986||1985.8||1986||1985.8|0
1636467300000|2021-11-09 14:15:00|1986.4|1986|1986.8|1986.6|1986.8|1986.6|1986.4|1986|888
1636467310000|2021-11-09 14:15:10|1987|1986.8|1987|1986.8|1987.2|1986.8|1987|1986.8|1433
1636467320000|2021-11-09 14:15:20|1986.8|1986.6|1986.8|1986.6|1986.8|1986.6|1986.8|1986.4|957
1636467330000|2021-11-09 14:15:30|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.6|1986.2|19
1636467350000|2021-11-09 14:15:50|1986.8|1986.4|1986.8|1986.4|1987|1986.6|1986.8|1986.4|866
1636467360000|2021-11-09 14:16:00||1986.6||1986.6||1986.6||1986.6|0
1636467370000|2021-11-09 14:16:10|1987|1986.4|1986.6|1986.4|1987|1986.4|1986.6|1986.4|386
1636467380000|2021-11-09 14:16:20|1986.8|1986.6|1987|1986.6|1987.2|1986.6|1986.8|1986.6|400
1636467390000|2021-11-09 14:16:30|1987.2|1986.8|1987.4|1987|1987.4|1987|1987|1986.8|600
1636467400000|2021-11-09 14:16:40|1987.6|1987.2|1987.8|1987.2|1987.8|1987.4|1987.6|1987.2|104
1636467410000|2021-11-09 14:16:50|1987.6|1987.4|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|122
1636467420000|2021-11-09 14:17:00|1987.8|1987.4|1987.8|1987.2|1987.8|1987.4|1987.8|1987.2|0
1636467430000|2021-11-09 14:17:10||1987.4||1987.2||1987.4||1987.2|0
1636467450000|2021-11-09 14:17:30||1987.4||1987.4||1987.4||1987.4|0
1636467460000|2021-11-09 14:17:40|1987.6|1987.2|1987|1986.8|1987.6|1987.2|1987|1986.6|832
1636467470000|2021-11-09 14:17:50|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|4
1636467500000|2021-11-09 14:18:20|1986.6|1986.2|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|803
1636467510000|2021-11-09 14:18:30|1986.6|1986.6|1987|1986.6|1987|1986.8|1986.6|1986.6|1142
1636467530000|2021-11-09 14:18:50|1986.8|1986.4|1987.4|1987|1987.4|1987|1986.8|1986.4|659
1636467540000|2021-11-09 14:19:00|1987.6|1987.2|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|0
1636467550000|2021-11-09 14:19:10|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|413
1636467560000|2021-11-09 14:19:20|1987|1986.8|1987.4|1987.2|1987.6|1987.2|1987|1986.8|1885
1636467570000|2021-11-09 14:19:30|1987.2|1987|1987.2|1986.8|1987.2|1987|1987|1986.8|819
1636467580000|2021-11-09 14:19:40|1987|1986.6|1987.6|1987|1987.6|1987.2|1986.8|1986.6|461
1636467590000|2021-11-09 14:19:50|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987|0
1636467600000|2021-11-09 14:20:00|1987.6|1987|1987.2|1987|1987.6|1987|1987.2|1986.8|327
1636467610000|2021-11-09 14:20:10|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|137
1636467620000|2021-11-09 14:20:20|1987.2||1987||1987.2||1987||0
1636467630000|2021-11-09 14:20:30|1987.2|1986.8|1986.6|1986.2|1987.2|1987|1986.6|1986.2|125
1636467640000|2021-11-09 14:20:40|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|300
1636467660000|2021-11-09 14:21:00|1986.6|1986.2|1986.6|1986.4|1986.6|1986.4|1986.6|1986.2|101
1636467670000|2021-11-09 14:21:10|1986.4|1986.2|1986.6|1986.2|1986.6|1986.2|1986.4|1986.2|231
1636467680000|2021-11-09 14:21:20|1986.4|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1986|0
1636467690000|2021-11-09 14:21:30|1986.4|1986.4|1986.6|1986.2|1986.6|1986.4|1986.4|1986.2|1350
1636467710000|2021-11-09 14:21:50||1986.4||1986.2||1986.4||1986.2|101
1636467720000|2021-11-09 14:22:00|1986.4|1986|1986.2|1986|1986.4|1986.2|1986.2|1985.8|4580
1636467730000|2021-11-09 14:22:10|1986|1985.8|1985.8|1985.4|1986.2|1985.8|1985.8|1985.4|1090
1636467750000|2021-11-09 14:22:30|1985.6||1985.6||1985.6||1985.6||0
1636467760000|2021-11-09 14:22:40|1985|1985.2|1984.2|1983.8|1985|1985.2|1984.2|1983.8|19024
1636467770000|2021-11-09 14:22:50|1984.4|1984|1985|1984.6|1985.2|1985|1984.4|1984|5349
1636467780000|2021-11-09 14:23:00|1984.8|1984.4|1984.8|1984.4|1985|1984.6|1984.8|1984.4|0
1636467790000|2021-11-09 14:23:10|1984.6|1984.2|1983.8|1983.4|1984.6|1984.2|1983.6|1983.2|6131
1636467800000|2021-11-09 14:23:20|1984|1983.6|1983.8|1983.6|1984|1983.6|1983.8|1983.6|1658
1636467810000|2021-11-09 14:23:30|1984||1984||1984||1984||109
1636467820000|2021-11-09 14:23:40|1983.8|1983.8|1984.6|1984|1984.6|1984.4|1983.8|1983.8|4448
1636467830000|2021-11-09 14:23:50|1984.4||1984.4||1984.4||1984.4||500
1636467840000|2021-11-09 14:24:00|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.8|101
1636467850000|2021-11-09 14:24:10|1984.4|1984|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|400
1636467860000|2021-11-09 14:24:20|1984|1983.6|1983.8|1983.4|1984|1983.6|1983.6|1983.4|136
1636467870000|2021-11-09 14:24:30|1984|1983.6|1984.4|1984|1984.4|1984|1984|1983.6|951
1636467880000|2021-11-09 14:24:40|1984.2|1983.8|1984.8|1984.4|1984.8|1984.4|1984|1983.6|1354
1636467890000|2021-11-09 14:24:50|1984.6|1984.2|1984.8|1984.6|1984.8|1984.6|1984.6|1984.2|0
1636467900000|2021-11-09 14:25:00|1985|1984.8|1985.6|1985.2|1986|1985.6|1985|1984.8|2107
1636467920000|2021-11-09 14:25:20|1985.4|1985.4|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|462
1636467930000|2021-11-09 14:25:30|1985.8|1985.4|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|33
1636467940000|2021-11-09 14:25:40|1985.6|1985.4|1985.6|1985.4|1986|1985.6|1985.6|1985.4|606
1636467950000|2021-11-09 14:25:50|1985.8|1985.2|1985.2|1985|1986|1985.2|1985.2|1985|1348
1636467960000|2021-11-09 14:26:00|1985.4||1985.4||1985.4||1985.4||200
1636467970000|2021-11-09 14:26:10|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1984.8|1984.6|2693
1636467980000|2021-11-09 14:26:20|1985|1984.6|1985|1984.6|1985|1984.8|1985|1984.6|0
1636467990000|2021-11-09 14:26:30|1984.8||1984.8||1984.8||1984.8||0
1636468000000|2021-11-09 14:26:40|1985|1984.8|1985.4|1985|1985.4|1985|1985|1984.6|433
1636468010000|2021-11-09 14:26:50|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985|1984.8|803
1636468020000|2021-11-09 14:27:00|1985.4|1985|1986.2|1985.8|1986.2|1985.8|1985.4|1985|1956
1636468030000|2021-11-09 14:27:10|1986|1985.6|1986|1985.8|1986.2|1985.8|1986|1985.6|0
1636468040000|2021-11-09 14:27:20|1986.2|1985.6|1985.8|1985.4|1986.2|1985.6|1985.8|1985.4|146
1636468050000|2021-11-09 14:27:30|1986|1985.6|1986|1985.8|1986.2|1985.8|1986|1985.6|0
1636468060000|2021-11-09 14:27:40|1986.2|1985.6|1985.8|1985.4|1986.2|1985.6|1985.8|1985.4|206
1636468070000|2021-11-09 14:27:50||1985.6||1985.6||1985.6||1985.6|0
1636468080000|2021-11-09 14:28:00|1985.6|1985.4|1986.2|1985.8|1986.2|1985.8|1985.6|1985.2|836
1636468090000|2021-11-09 14:28:10|1986|1985.6|1986|1985.6|1986.4|1986|1986|1985.6|900
1636468100000|2021-11-09 14:28:20|1986.2|1985.8|1986|1985.6|1986.4|1986|1986|1985.6|561
1636468110000|2021-11-09 14:28:30|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|979
1636468120000|2021-11-09 14:28:40|1985.6|1985.2|1986|1985.6|1986|1985.6|1985.4|1985.2|944
1636468130000|2021-11-09 14:28:50|1985.8|1985.4|1985.2|1985|1985.8|1985.4|1985.2|1985|624
1636468140000|2021-11-09 14:29:00|1985.4|1985.2|1985.4|1985|1985.6|1985.2|1985.2|1985|574
1636468150000|2021-11-09 14:29:10|1985.2|1985.2|1985.6|1985.4|1985.6|1985.4|1985.2|1985.2|455
1636468160000|2021-11-09 14:29:20|1985.8|1985.2|1985.6|1985.4|1986|1985.4|1985.6|1985.2|458
1636468170000|2021-11-09 14:29:30|1985.8|1985.2|1986|1985.6|1986|1985.6|1985.6|1985.2|300
1636468180000|2021-11-09 14:29:40|1986.2|1985.4|1986|1985.6|1986.2|1985.6|1985.4|1985.2|1104
1636468190000|2021-11-09 14:29:50|1985.8|1985.4|1984.4|1984|1985.8|1985.4|1984|1983.6|9906
1636468200000|2021-11-09 14:30:00|1984.6|1984.2|1983.4|1983|1985|1984.4|1983|1982.6|33904
1636468210000|2021-11-09 14:30:10|1983.2|1982.8|1982.8|1982.4|1983.4|1983|1981.8|1981.4|9876
1636468220000|2021-11-09 14:30:20|1983|1982.6|1982.4|1982|1983.2|1982.8|1982.2|1981.8|1043
1636468230000|2021-11-09 14:30:30|1982.6|1982.2|1982.6|1982|1984|1983.6|1982.4|1982|3872
1636468240000|2021-11-09 14:30:40|1982.8|1982.2|1982.8|1982.4|1983|1982.6|1982.4|1982|1447
1636468250000|2021-11-09 14:30:50|1983|1982.6|1982.2|1981.8|1983|1982.6|1982.2|1981.6|904
1636468260000|2021-11-09 14:31:00|1982.4|1982|1983.2|1982.8|1983.2|1983|1982.4|1982|2243
1636468270000|2021-11-09 14:31:10|1983.4|1983|1983.8|1983.4|1984|1983.4|1983|1982.6|2486
1636468280000|2021-11-09 14:31:20|1983.6|1983.6|1983.6|1983.4|1984.2|1983.6|1983.6|1983|2135
1636468290000|2021-11-09 14:31:30|1983.4|1983|1983.8|1983.4|1984.4|1984.2|1983.4|1982.8|2278
1636468300000|2021-11-09 14:31:40|1984|1983.2|1984.8|1984.6|1985|1984.6|1983.6|1983.2|2367
1636468310000|2021-11-09 14:31:50|1984.6|1984.4|1984.8|1984.4|1985.2|1984.8|1984.6|1984|1150
1636468320000|2021-11-09 14:32:00|1985|1984.6|1986.2|1985.6|1986.2|1985.8|1985|1984.6|1170
1636468330000|2021-11-09 14:32:10|1986.4|1985.8|1985.6|1985.2|1987|1986.4|1985.6|1985.2|5925
1636468340000|2021-11-09 14:32:20|1985.4|1985|1984.4|1984|1985.6|1985.2|1984.2|1983.8|10092
1636468350000|2021-11-09 14:32:30|1984.6|1984.2|1984|1983.6|1984.6|1984.2|1983.6|1983.2|3333
1636468360000|2021-11-09 14:32:40|1984.2|1983.8|1984.8|1984.4|1985.2|1985|1984.2|1983.8|2214
1636468370000|2021-11-09 14:32:50|1985|1984.6|1984.6|1984|1985.2|1984.8|1984.2|1983.8|299
1636468380000|2021-11-09 14:33:00|1984.8|1984.2|1985.2|1985|1985.2|1985|1984.6|1984.2|3083
1636468390000|2021-11-09 14:33:10|1985|1984.8|1985.4|1984.8|1985.4|1984.8|1984.6|1984.4|3895
1636468400000|2021-11-09 14:33:20|1985.2|1985|1985.4|1984.8|1985.6|1985.2|1984.6|1984.4|6023
1636468410000|2021-11-09 14:33:30|1985.6|1985|1985.6|1985.2|1986.4|1986|1985.2|1984.8|12147
1636468420000|2021-11-09 14:33:40|1985.4|1985|1986.6|1986.2|1986.8|1986.4|1985.4|1985|4511
1636468430000|2021-11-09 14:33:50|1986.8|1986|1986.2|1985.8|1986.8|1986.4|1986.2|1985.8|757
1636468440000|2021-11-09 14:34:00|1986.4|1986|1987|1986.2|1987.2|1986.8|1986.2|1986|4551
1636468450000|2021-11-09 14:34:10|1986.8|1986.4|1985.8|1985.4|1986.8|1986.6|1985.6|1985.4|4046
1636468460000|2021-11-09 14:34:20|1986|1985.6|1985.6|1985.4|1986|1985.8|1985.4|1985.2|3418
1636468470000|2021-11-09 14:34:30|1985.4|1985.2|1985.8|1985.2|1986.2|1985.8|1985.2|1985|3441
1636468480000|2021-11-09 14:34:40|1985.6|1985.4|1985.8|1985.6|1986.2|1985.6|1985.6|1985.4|359
1636468490000|2021-11-09 14:34:50|1985.6|1985.4|1986.2|1985.8|1986.6|1986.2|1985.4|1985.2|3451
1636468500000|2021-11-09 14:35:00|1986.4|1986|1985.6|1985.2|1986.6|1986.4|1985.6|1985.2|3311
1636468510000|2021-11-09 14:35:10|1985.4|1985|1984.8|1984.4|1985.4|1985|1984.4|1984|2753
1636468520000|2021-11-09 14:35:20|1984.6|1984.6|1984.2|1983.8|1984.8|1984.6|1984|1983.6|1365
1636468530000|2021-11-09 14:35:30|1984|1983.6|1983.4|1982.8|1984|1983.6|1983.4|1982.8|500
1636468540000|2021-11-09 14:35:40|1983.2|1983|1983|1982.8|1983.6|1983.4|1983|1982.8|703
1636468550000|2021-11-09 14:35:50|1982.8|1982.6|1982.6|1982.2|1983.2|1983|1982.6|1982.2|6387
1636468560000|2021-11-09 14:36:00|1982.4|1982.4|1982.8|1982.2|1983|1982.6|1982.4|1982.2|1509
1636468570000|2021-11-09 14:36:10|1982.6|1982|1982|1981.8|1982.6|1982.2|1981.6|1981.4|4866
1636468580000|2021-11-09 14:36:20|1981.8|1981.6|1981.4|1981.2|1981.8|1981.6|1981.2|1981|1973
1636468590000|2021-11-09 14:36:30|1981.8|1981.4|1981.2|1981|1981.8|1981.4|1981.2|1981|1305
1636468600000|2021-11-09 14:36:40|1981.4|1981.2|1980.4|1980.2|1981.8|1981.4|1980.4|1980.2|3426
1636468610000|2021-11-09 14:36:50|1980.2|1980|1979.4|1979|1980.2|1980|1979.2|1979|22661
1636468620000|2021-11-09 14:37:00|1979.2|1978.8|1978.8|1978.2|1979.2|1978.8|1977.8|1977.6|4464
1636468630000|2021-11-09 14:37:10|1978.6|1978|1978|1977.4|1978.6|1978|1977.8|1977.4|3672
1636468640000|2021-11-09 14:37:20|1977.8|1977.2|1976.8|1976.6|1977.8|1977.2|1976.8|1976.6|2959
1636468650000|2021-11-09 14:37:30|1976.6|1976.4|1976.6|1976.2|1977.2|1976.6|1976.4|1976|7905
1636468660000|2021-11-09 14:37:40|1976.4|1976|1977|1976.8|1977.6|1977.2|1976.4|1976|4384
1636468670000|2021-11-09 14:37:50|1977.2|1976.6|1977.4|1977|1977.8|1977.4|1977.2|1976.6|15682
1636468680000|2021-11-09 14:38:00|1977.2|1976.8|1976.8|1976.4|1977.4|1977|1976.6|1976.4|5699
1636468690000|2021-11-09 14:38:10|1976.6|1976.2|1977|1976.6|1977.2|1976.8|1976.4|1976.2|1689
1636468700000|2021-11-09 14:38:20|1976.8|1976.8|1977.4|1977|1977.4|1977|1976.8|1976.6|1686
1636468710000|2021-11-09 14:38:30|1977.2|1976.8|1977.6|1977.2|1978|1977.4|1976.8|1976.6|2803
1636468720000|2021-11-09 14:38:40|1977.4|1977|1977.4|1977|1977.6|1977|1977|1976.6|1634
1636468730000|2021-11-09 14:38:50|1977.2|1976.8|1977.4|1976.8|1977.4|1977|1977.2|1976.8|1061
1636468740000|2021-11-09 14:39:00|1977.2|1977|1977.4|1977|1978|1977.4|1977|1976.8|4660
1636468750000|2021-11-09 14:39:10|1977.2|1977.2|1977.2|1976.8|1977.6|1977.2|1977|1976.8|522
1636468760000|2021-11-09 14:39:20|1977.4|1977|1978|1977.4|1978.2|1977.8|1977.2|1976.8|3351
1636468770000|2021-11-09 14:39:30|1977.8|1977.6|1978.6|1978.2|1978.6|1978.2|1977.6|1977.4|2059
1636468780000|2021-11-09 14:39:40|1978.4|1978|1978.6|1978|1978.8|1978.4|1977.8|1977.4|2416
1636468790000|2021-11-09 14:39:50|1978.8|1978.2|1978.8|1978.2|1979|1978.6|1978.2|1977.6|3617
1636468800000|2021-11-09 14:40:00|1978.6|1978.4|1978.6|1978.2|1978.8|1978.4|1978|1977.8|1716
1636468810000|2021-11-09 14:40:10|1978.4|1978|1978.8|1978|1979|1978.4|1978.2|1977.8|767
1636468820000|2021-11-09 14:40:20|1978.6|1978.2|1978|1977.6|1978.6|1978.2|1977.8|1977.4|1660
1636468830000|2021-11-09 14:40:30|1978.2|1977.8|1978.4|1978|1979|1978.4|1978|1977.8|1129
1636468840000|2021-11-09 14:40:40|1978.6|1978.2|1977.4|1977|1978.8|1978.2|1977.4|1977|6015
1636468850000|2021-11-09 14:40:50|1977.2|1976.8|1977|1976.8|1977.4|1977|1976.6|1976.4|4590
1636468860000|2021-11-09 14:41:00|1977.2|1977|1977|1976.4|1977.6|1977.2|1977|1976.4|3757
1636468870000|2021-11-09 14:41:10|1977.4|1976.6|1977.4|1976.8|1977.4|1977|1976.4|1976.2|1867
1636468880000|2021-11-09 14:41:20|1977.2|1976.6|1978|1977.8|1978|1977.8|1977.2|1976.6|1820
1636468890000|2021-11-09 14:41:30|1977.8|1977.6|1976.4|1976.2|1978|1977.6|1976.4|1976.2|1319
1636468900000|2021-11-09 14:41:40|1976.2|1976|1976.4|1976.2|1976.4|1976.2|1976.2|1976|4619
1636468910000|2021-11-09 14:41:50|1976.2|1976|1976.2|1976|1976.4|1976.2|1976.2|1976|2123
1636468920000|2021-11-09 14:42:00|1976|1975.8|1976|1975.6|1976|1975.8|1976|1975.6|16714
1636468930000|2021-11-09 14:42:10|1975.8|1975.4|1976|1975.6|1976.6|1976|1975.6|1975.4|6617
1636468940000|2021-11-09 14:42:20|1976.2|1975.8|1976|1975.6|1976.2|1976|1976|1975.6|3440
1636468950000|2021-11-09 14:42:30|1975.8|1975.4|1976|1975.4|1976|1975.8|1975.8|1975.4|1319
1636468960000|2021-11-09 14:42:40|1975.8|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.6|1949
1636468970000|2021-11-09 14:42:50|1976.2|1975.8|1975.6|1975.2|1976.6|1976|1975.6|1975.2|1503
1636468980000|2021-11-09 14:43:00|1975.4|1975.4|1975.6|1975.2|1975.8|1975.4|1975.4|1975.2|2985
1636468990000|2021-11-09 14:43:10|1975.8|1975.4|1975.8|1975.6|1975.8|1975.6|1975.6|1975.2|2817
1636469000000|2021-11-09 14:43:20|1976|1975.8|1976.6|1976.2|1976.6|1976.2|1976|1975.6|2241
1636469010000|2021-11-09 14:43:30|1976.8|1976.4|1976.6|1976.2|1977.2|1976.6|1976.4|1976.2|1876
1636469020000|2021-11-09 14:43:40|1976.4|1976|1975.6|1975.4|1976.6|1976|1975.6|1975.2|1441
1636469030000|2021-11-09 14:43:50|1975.8|1975.6|1975.8|1975.4|1976|1975.8|1975.4|1975.2|2649
1636469040000|2021-11-09 14:44:00|1975.6|1975.2|1974.2|1974|1975.6|1975.4|1974.2|1974|32523
1636469050000|2021-11-09 14:44:10|1974.4|1974.2|1973.8|1973.4|1974.4|1974.2|1973|1972.6|27783
1636469060000|2021-11-09 14:44:20|1973.6|1973.2|1973|1972.4|1973.8|1973.4|1972.8|1972.4|1500
1636469070000|2021-11-09 14:44:30|1972.8|1972.2|1972.6|1972.2|1973.4|1973|1972.4|1972|4197
1636469080000|2021-11-09 14:44:40|1972.8|1972.4|1972.4|1972|1973|1972.6|1972.4|1972|784
1636469090000|2021-11-09 14:44:50|1972.2|1972.2|1971|1970.6|1972.2|1972.2|1971|1970.6|13146
1636469100000|2021-11-09 14:45:00|1971.2|1970.8|1971|1970.6|1972|1971.6|1971|1970.6|10048
1636469110000|2021-11-09 14:45:10|1971.2|1970.8|1971.2|1970.6|1972.2|1972|1970.8|1970.4|24469
1636469120000|2021-11-09 14:45:20|1971|1970.8|1971.4|1970.8|1971.6|1971.2|1970.8|1970.4|2673
1636469130000|2021-11-09 14:45:30|1971.2|1971|1971.6|1970.8|1972|1971.6|1971.2|1970.8|1283
1636469140000|2021-11-09 14:45:40|1971.4|1970.6|1971.2|1970.8|1971.4|1970.8|1970.8|1970.6|4159
1636469150000|2021-11-09 14:45:50|1971|1970.6|1971.4|1971.2|1971.8|1971.6|1971|1970.6|2226
1636469160000|2021-11-09 14:46:00|1971.6|1971.4|1971.8|1971.2|1972.2|1971.8|1971.6|1971.2|1304
1636469170000|2021-11-09 14:46:10|1971.6|1971.4|1972.2|1971.6|1972.2|1971.8|1971.6|1971.2|1370
1636469180000|2021-11-09 14:46:20|1972.4|1971.8|1971.6|1971.4|1972.6|1972|1971.6|1971.2|1503
1636469190000|2021-11-09 14:46:30|1971.8|1971.6|1971.8|1971.6|1972.2|1971.8|1971.6|1971.4|2102
1636469200000|2021-11-09 14:46:40|1971.6|1971.4|1971.6|1971.2|1971.8|1971.6|1971.4|1971|3440
1636469210000|2021-11-09 14:46:50|1971.4|1971|1971.4|1971|1971.8|1971.4|1971.4|1971|1101
1636469220000|2021-11-09 14:47:00|1971.6|1971.2|1971.4|1971|1972|1971.6|1971.4|1971|2494
1636469230000|2021-11-09 14:47:10|1971.6|1970.8|1971.2|1970.6|1971.6|1971|1971|1970.6|2403
1636469240000|2021-11-09 14:47:20|1971|1970.8|1971.4|1971|1971.4|1971|1971|1970.6|2566
1636469250000|2021-11-09 14:47:30|1971.2|1970.8|1970.8|1970.2|1971.2|1970.8|1970.4|1970|1643
1636469260000|2021-11-09 14:47:40|1970.6|1970.4|1970.2|1970|1970.6|1970.4|1970.2|1970|14033
1636469270000|2021-11-09 14:47:50|1970|1969.6|1969.8|1969.2|1970.2|1969.8|1969.6|1969|7712
1636469280000|2021-11-09 14:48:00|1969.6|1969|1970|1969.6|1970.2|1969.6|1969.4|1969|5899
1636469290000|2021-11-09 14:48:10|1969.8|1969.4|1969.8|1969.2|1970.2|1969.6|1969.6|1969|359
1636469300000|2021-11-09 14:48:20|1970|1969.4|1970.2|1969.8|1970.2|1970|1969.8|1969.4|5000
1636469310000|2021-11-09 14:48:30|1970|1969.6|1970|1969.6|1970.2|1970|1969.8|1969.4|30000
1636469320000|2021-11-09 14:48:40|1969.8|1969.8|1969.8|1969.6|1970.2|1969.8|1969.8|1969.6|5330
1636469330000|2021-11-09 14:48:50|1969.6|1969.2|1970.6|1970|1971|1970.6|1969.4|1969.2|6569
1636469340000|2021-11-09 14:49:00|1970.4|1969.8|1970|1969.6|1970.6|1970.2|1969.8|1969.6|5373
1636469350000|2021-11-09 14:49:10|1970.2|1969.8|1970.4|1969.8|1970.6|1970.2|1969.8|1969.6|2630
1636469360000|2021-11-09 14:49:20|1970.2|1969.6|1969.4|1969.2|1970.2|1969.6|1969.4|1969|9284
1636469370000|2021-11-09 14:49:30|1969.2|1969|1968.8|1968.4|1969.6|1969.2|1968.6|1968.4|9412
1636469380000|2021-11-09 14:49:40|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.4|1968|2234
1636469390000|2021-11-09 14:49:50|1968.4|1968|1968.2|1967.6|1968.6|1968.2|1968|1967.6|4646
1636469400000|2021-11-09 14:50:00|1968|1967.8|1967.8|1967.4|1968.2|1967.8|1967.4|1967.2|2672
1636469410000|2021-11-09 14:50:10|1968|1967.6|1968.2|1967.8|1968.8|1968.6|1968|1967.6|4414
1636469420000|2021-11-09 14:50:20|1968.4|1968|1969.6|1969.2|1969.8|1969.4|1968.4|1968|5979
1636469430000|2021-11-09 14:50:30|1969.8|1969.4|1970.6|1970.2|1971.2|1970.2|1969.8|1969.4|2360
1636469440000|2021-11-09 14:50:40|1970.4|1970.4|1970|1969.6|1970.8|1970.4|1969.4|1969|10605
1636469450000|2021-11-09 14:50:50|1969.8|1969.4|1969.6|1969.2|1970.4|1970.2|1969.4|1969|2344
1636469460000|2021-11-09 14:51:00|1969.4|1969|1970.4|1970|1970.4|1970|1969.4|1969|3465
1636469470000|2021-11-09 14:51:10|1970.2|1969.8|1968.8|1968.6|1970.2|1969.8|1968.8|1968.4|5122
1636469480000|2021-11-09 14:51:20|1968.6|1968.4|1969|1968.6|1969|1968.6|1968.4|1967.8|1638
1636469490000|2021-11-09 14:51:30|1968.8|1968.4|1969.2|1968.6|1969.2|1968.8|1968.4|1968.2|4339
1636469500000|2021-11-09 14:51:40|1969|1968.4|1969.2|1968.8|1969.4|1969|1968.6|1968.4|4314
1636469510000|2021-11-09 14:51:50|1969|1968.6|1969.2|1968.6|1969.2|1969|1968.6|1968.2|3263
1636469520000|2021-11-09 14:52:00|1969|1968.8|1969.6|1969.4|1969.6|1969.4|1969|1968.8|3106
1636469530000|2021-11-09 14:52:10|1969.4|1969.2|1968.2|1968|1969.4|1969.2|1968.2|1968|7744
1636469540000|2021-11-09 14:52:20|1968.4|1968.2|1967.8|1967.2|1968.4|1968.2|1967.6|1967.2|6023
1636469550000|2021-11-09 14:52:30|1967.2|1967|1967|1966.4|1967.6|1967|1966.6|1966.4|18901
1636469560000|2021-11-09 14:52:40|1966.8|1966.2|1967|1966.6|1967.2|1967|1966|1965.6|15381
1636469570000|2021-11-09 14:52:50|1966.8|1966.4|1966|1965.6|1966.8|1966.4|1966|1965.6|6497
1636469580000|2021-11-09 14:53:00|1965.8|1965.4|1965.8|1965.6|1966.2|1966|1965.6|1965.2|4980
1636469590000|2021-11-09 14:53:10|1966.2|1965.8|1967.2|1966.8|1967.4|1966.8|1966|1965.8|3232
1636469600000|2021-11-09 14:53:20|1967.4|1967|1967.6|1967.4|1968.4|1968|1967.4|1967|4279
1636469610000|2021-11-09 14:53:30|1967.4|1967|1967.6|1967|1967.6|1967.4|1967.4|1967|3218
1636469620000|2021-11-09 14:53:40|1967.8|1967.2|1967.6|1967.4|1968.2|1968|1967.6|1967.2|720
1636469630000|2021-11-09 14:53:50|1967.8|1967.6|1966.6|1966.2|1968.2|1967.6|1966.6|1966.2|6124
1636469640000|2021-11-09 14:54:00|1966.8|1966.4|1966.8|1966.4|1967.2|1966.8|1966.6|1966|6029
1636469650000|2021-11-09 14:54:10|1967|1966.2|1966|1965.6|1967|1966.6|1966|1965.6|3372
1636469660000|2021-11-09 14:54:20|1966.2|1965.8|1966|1965.6|1966.2|1966|1965.4|1965.2|7232
1636469670000|2021-11-09 14:54:30|1966.2|1965.8|1965.4|1965|1966.2|1966|1965.4|1965|1200
1636469680000|2021-11-09 14:54:40|1965.6|1965.2|1965.4|1965|1966|1965.6|1965.4|1965|1610
1636469690000|2021-11-09 14:54:50|1965.2|1964.8|1964.8|1964.4|1965.6|1965.2|1964.6|1964.4|17085
1636469700000|2021-11-09 14:55:00|1964.6|1964.2|1964.8|1964.2|1965|1964.6|1963.6|1963.2|8030
1636469710000|2021-11-09 14:55:10|1965|1964.4|1965.2|1964.6|1965.8|1965|1964.8|1964.4|5804
1636469720000|2021-11-09 14:55:20|1965.4|1964.8|1965.2|1964.8|1965.6|1965.2|1964.6|1964.2|2970
1636469730000|2021-11-09 14:55:30|1965|1965|1966.2|1965.8|1966.6|1966|1965|1964.8|2352
1636469740000|2021-11-09 14:55:40|1966.4|1966|1967|1966.4|1967.2|1966.6|1966.2|1966|405
1636469750000|2021-11-09 14:55:50|1967.2|1967|1966|1965.4|1967.2|1967|1965.8|1965.4|1684
1636469760000|2021-11-09 14:56:00|1965.8|1965.2|1964.8|1964.4|1966.2|1965.6|1964.4|1964|5135
1636469770000|2021-11-09 14:56:10|1964.6|1964.2|1965.6|1965|1966|1965.6|1964.6|1964.2|7872
1636469780000|2021-11-09 14:56:20|1965.4|1964.8|1964.2|1964|1965.4|1965|1964.2|1964|3424
1636469790000|2021-11-09 14:56:30|1964.4|1964.2|1964.8|1964.2|1964.8|1964.4|1964|1963.6|3009
1636469800000|2021-11-09 14:56:40|1964.6|1963.8|1964|1963.4|1964.6|1963.8|1963.8|1963.4|6130
1636469810000|2021-11-09 14:56:50|1963.8|1963.6|1964|1963.4|1964.2|1963.8|1963.6|1963.4|2794
1636469820000|2021-11-09 14:57:00|1963.8|1963.6|1964|1963.6|1964.6|1964.2|1963.8|1963.6|7541
1636469830000|2021-11-09 14:57:10|1963.8|1963.4|1965.2|1964.6|1965.2|1964.8|1963.6|1963.4|9129
1636469840000|2021-11-09 14:57:20|1965|1964.4|1964.2|1963.8|1965.2|1964.8|1964.2|1963.6|2431
1636469850000|2021-11-09 14:57:30|1964|1963.6|1965|1964.4|1965|1964.4|1963.8|1963.6|2770
1636469860000|2021-11-09 14:57:40|1965.2|1964.6|1964.2|1963.8|1965.2|1965|1964|1963.6|4461
1636469870000|2021-11-09 14:57:50|1964.4|1964|1964.8|1964.2|1965.2|1964.8|1964.4|1964|1130
1636469880000|2021-11-09 14:58:00|1965|1964|1964|1963.6|1965|1964.6|1963.8|1963.4|3284
1636469890000|2021-11-09 14:58:10|1963.8|1963.4|1963.8|1963.2|1964.4|1964|1963.2|1963|17827
1636469900000|2021-11-09 14:58:20|1964|1963.4|1963.4|1963|1964.4|1964|1963.4|1963|9792
1636469910000|2021-11-09 14:58:30|1963.6|1963.2|1963.2|1962.6|1963.6|1963.2|1962.4|1962|7833
1636469920000|2021-11-09 14:58:40|1963|1963|1963|1962.6|1963.4|1963|1962.6|1962|3733
1636469930000|2021-11-09 14:58:50|1962.8|1962.4|1962.2|1961.8|1963.2|1962.6|1962|1961.8|4851
1636469940000|2021-11-09 14:59:00|1962|1961.6|1961.4|1961|1962|1961.6|1961.2|1961|13804
1636469950000|2021-11-09 14:59:10|1961.6|1961.2|1961.8|1961.2|1962.2|1961.6|1961.6|1961|6268
1636469960000|2021-11-09 14:59:20|1961.6|1961|1961.8|1961.2|1962|1961.6|1961.2|1961|4238
1636469970000|2021-11-09 14:59:30|1961.6|1961.4|1962.8|1962.2|1963|1962.4|1961.6|1961.2|4589
1636469980000|2021-11-09 14:59:40|1962.6|1962|1963|1962.4|1963.2|1962.8|1962.2|1961.8|0
1636469990000|2021-11-09 14:59:50|1962.8|1962.6|1963.4|1962.8|1963.6|1963.2|1962.8|1962.6|400
1636470000000|2021-11-09 15:00:00|1963.6|1963|1963.8|1963.4|1963.8|1963.4|1962.2|1961.6|23760
1636470010000|2021-11-09 15:00:10|1963.6|1963.6|1963.6|1963|1964.6|1964.2|1963|1962.4|11417
1636470020000|2021-11-09 15:00:20|1963.4|1963.2|1963.8|1963.4|1964|1963.6|1963.4|1963|0
1636470030000|2021-11-09 15:00:30|1964|1963.2|1964.2|1963.8|1964.4|1964|1963.8|1963.2|0
1636470040000|2021-11-09 15:00:40|1964.4|1964|1965.2|1964.6|1965.2|1965|1964.4|1964|2459
1636470050000|2021-11-09 15:00:50|1965.4|1964.8|1966.6|1966.2|1966.8|1966.4|1965.2|1964.8|4146
1636470060000|2021-11-09 15:01:00|1966.4|1966|1965.6|1965.2|1966.6|1966.2|1965.6|1965.2|10732
1636470070000|2021-11-09 15:01:10|1965.4|1965|1965.4|1964.8|1966.2|1965.6|1965.2|1964.8|5654
1636470080000|2021-11-09 15:01:20|1965.6|1965|1965.6|1965|1966.2|1965.8|1965.4|1964.8|6077
1636470090000|2021-11-09 15:01:30|1965.4|1964.8|1965|1964.4|1965.8|1965.4|1964.8|1964.4|9605
1636470100000|2021-11-09 15:01:40|1964.8|1964.6|1964.8|1964.4|1965|1964.6|1964.4|1964.2|3076
1636470110000|2021-11-09 15:01:50|1964.6|1964.6|1964.4|1963.8|1965|1964.6|1964|1963.6|3335
1636470120000|2021-11-09 15:02:00|1964.6|1964|1964|1963.8|1964.6|1964.2|1963.6|1963.4|4282
1636470130000|2021-11-09 15:02:10|1964.2|1964|1963.4|1962.8|1964.2|1964|1963.2|1962.6|4422
1636470140000|2021-11-09 15:02:20|1963.2|1962.6|1963|1962.6|1963.4|1962.8|1962.4|1962.2|6501
1636470150000|2021-11-09 15:02:30|1962.8|1962.4|1962.2|1961.6|1963|1962.6|1962|1961.6|14351
1636470160000|2021-11-09 15:02:40|1962|1961.8|1961.6|1961|1962.4|1962.2|1961.4|1961|4590
1636470170000|2021-11-09 15:02:50|1961.4|1961.2|1960.8|1960.2|1961.4|1961.2|1960.4|1960.2|4884
1636470180000|2021-11-09 15:03:00|1960.6|1960.4|1961|1960.6|1961.2|1961|1959.8|1959.4|21014
1636470190000|2021-11-09 15:03:10|1960.8|1960.4|1960.8|1960.2|1961|1960.6|1960.8|1960.2|254
1636470200000|2021-11-09 15:03:20|1961|1960.4|1962|1961.4|1962.2|1962|1961|1960.4|4751
1636470210000|2021-11-09 15:03:30|1962.2|1961.6|1963.4|1962.6|1963.6|1963|1961.8|1961.4|3906
1636470220000|2021-11-09 15:03:40|1963.2|1962.8|1962|1961.4|1963.4|1963.2|1961.8|1961.4|4691
1636470230000|2021-11-09 15:03:50|1961.8|1961.6|1961.8|1961.4|1962.8|1962.2|1961.8|1961.4|4275
1636470240000|2021-11-09 15:04:00|1961.6|1961.2|1961.6|1961.4|1961.8|1961.4|1961.4|1960.8|856
1636470250000|2021-11-09 15:04:10|1961.8|1961.2|1961|1960.6|1962.4|1962|1960.8|1960.6|7970
1636470260000|2021-11-09 15:04:20|1961.2|1960.8|1960.2|1959.8|1961.2|1961|1960|1959.8|2680
1636470270000|2021-11-09 15:04:30|1960|1959.6|1960.2|1959.8|1960.4|1960.2|1960|1959.6|1735
1636470280000|2021-11-09 15:04:40|1960|1959.6|1959.4|1959|1960|1959.6|1959.4|1959|3010
1636470290000|2021-11-09 15:04:50|1959.6|1959.2|1959|1958.6|1959.6|1959.4|1958.8|1958.6|7227
1636470300000|2021-11-09 15:05:00|1958.8|1958.4|1960|1959.4|1960|1959.8|1958.8|1958.4|9882
1636470310000|2021-11-09 15:05:10|1959.8|1959.2|1959.2|1959|1959.8|1959.4|1959.2|1959|1090
1636470320000|2021-11-09 15:05:20|1959.4|1959.2|1959|1958.6|1959.8|1959.2|1958.4|1958|7871
1636470330000|2021-11-09 15:05:30|1958.8|1958.4|1959|1958.6|1959.2|1958.8|1958.4|1958|5607
1636470340000|2021-11-09 15:05:40|1958.8|1958.4|1958.2|1957.8|1958.8|1958.4|1958.2|1957.8|5057
1636470350000|2021-11-09 15:05:50|1958|1957.6|1958|1957.4|1958.2|1958|1957.6|1957.2|6883
1636470360000|2021-11-09 15:06:00|1957.8|1957.2|1957.4|1957|1958|1957.2|1956.4|1956.2|6066
1636470370000|2021-11-09 15:06:10|1957.6|1957.2|1957.6|1957|1958|1957.4|1957|1956.6|14985
1636470380000|2021-11-09 15:06:20|1957.4|1956.8|1958|1957.6|1958|1957.8|1957.2|1956.8|8055
1636470390000|2021-11-09 15:06:30|1957.8|1957.8|1959.2|1958.8|1959.4|1959|1957.8|1957.4|4944
1636470400000|2021-11-09 15:06:40|1959.4|1958.6|1958.8|1958.6|1959.6|1959|1958.6|1958.4|10593
1636470410000|2021-11-09 15:06:50|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1957.8|2099
1636470420000|2021-11-09 15:07:00|1958.4|1958|1958|1957.8|1958.6|1958.2|1958|1957.6|7390
1636470430000|2021-11-09 15:07:10|1958.2|1958|1958.2|1957.8|1958.6|1958.2|1958|1957.8|2997
1636470440000|2021-11-09 15:07:20|1958|1958|1958.4|1958|1958.6|1958.2|1958|1957.8|2489
1636470450000|2021-11-09 15:07:30|1958.6|1958.2|1958.6|1958.2|1958.8|1958.2|1958.4|1958|1000
1636470460000|2021-11-09 15:07:40|1958.8|1958.4|1959|1958.4|1959.4|1958.8|1958.8|1958.4|4006
1636470470000|2021-11-09 15:07:50|1958.8|1958.2|1958.6|1958.2|1959|1958.6|1958|1957.8|8119
1636470480000|2021-11-09 15:08:00|1958.4|1958|1958.2|1957.8|1958.4|1958.2|1958.2|1957.8|2123
1636470490000|2021-11-09 15:08:10|1958.4|1958.2|1958.6|1958.2|1958.6|1958.2|1958|1957.6|7256
1636470500000|2021-11-09 15:08:20|1958.4|1958|1958|1957.8|1958.6|1958.2|1957.8|1957.2|2600
1636470510000|2021-11-09 15:08:30|1957.8|1957.6|1958.2|1958|1958.6|1958.2|1957.8|1957.4|9316
1636470520000|2021-11-09 15:08:40|1958|1957.8|1958.4|1958|1958.4|1958|1958|1957.6|6951
1636470530000|2021-11-09 15:08:50|1958.2|1957.8|1958.4|1957.8|1958.4|1958.2|1958.2|1957.8|869
1636470540000|2021-11-09 15:09:00|1958.2|1957.6|1957.6|1957.2|1958.2|1958|1957.2|1956.8|6577
1636470550000|2021-11-09 15:09:10|1957.4|1957|1956.6|1956.2|1957.4|1957|1956.4|1956.2|1442
1636470560000|2021-11-09 15:09:20|1956.8|1956.4|1958.4|1958|1958.4|1958|1956.8|1956.2|7943
1636470570000|2021-11-09 15:09:30|1958.6|1957.8|1959|1958.6|1959.4|1959|1958.6|1957.8|4703
1636470580000|2021-11-09 15:09:40|1959.2|1958.8|1959.8|1959.4|1960|1959.8|1959|1958.8|5422
1636470590000|2021-11-09 15:09:50|1960|1959.6|1959.2|1958.8|1960|1959.8|1959|1958.8|4337
1636470600000|2021-11-09 15:10:00|1959|1958.6|1959.4|1959|1959.8|1959.4|1958.8|1958.4|2173
1636470610000|2021-11-09 15:10:10|1959.2|1959.2|1959.2|1958.8|1959.4|1959.2|1958.6|1958.2|7657
1636470620000|2021-11-09 15:10:20|1959|1958.6|1959|1958.4|1959.2|1958.8|1958.8|1958.4|0
1636470630000|2021-11-09 15:10:30|1958.8|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.4|1656
1636470640000|2021-11-09 15:10:40|1958.8|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.4|471
1636470650000|2021-11-09 15:10:50|1959.2|1958.8|1959.4|1959.2|1959.4|1959.2|1959|1958.6|3632
1636470660000|2021-11-09 15:11:00|1959.6|1959.4|1960.2|1959.8|1960.4|1960|1959.6|1959.4|3897
1636470670000|2021-11-09 15:11:10|1960|1959.6|1960|1959.6|1960.2|1959.6|1959.8|1959.6|0
1636470680000|2021-11-09 15:11:20|1959.8|1959.4|1958.6|1958.2|1959.8|1959.4|1958.4|1958.2|10655
1636470690000|2021-11-09 15:11:30|1958.8|1958.4|1958.4|1958.2|1958.8|1958.6|1958.2|1958|2163
1636470700000|2021-11-09 15:11:40|1958.6|1958.4|1959|1958.6|1959.4|1959|1958.6|1958.4|7626
1636470710000|2021-11-09 15:11:50|1959.2|1958.8|1959.6|1959.2|1959.6|1959.2|1958.8|1958.4|1372
1636470720000|2021-11-09 15:12:00|1959.8|1959.4|1959.4|1959|1959.8|1959.6|1959|1958.6|3522
1636470730000|2021-11-09 15:12:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.2|1958.8|1711
1636470740000|2021-11-09 15:12:20|1959.8|1959|1959.8|1959.4|1959.8|1959.6|1959.6|1959|1174
1636470750000|2021-11-09 15:12:30|1960|1959.6|1960.4|1960|1960.4|1960|1960|1959.4|1285
1636470760000|2021-11-09 15:12:40|1960.6|1960.2|1961.6|1961|1962|1961.4|1960.6|1960.2|4096
1636470770000|2021-11-09 15:12:50|1961.8|1961.2|1962|1961.6|1962.4|1962.2|1961.6|1961.2|18751
1636470780000|2021-11-09 15:13:00|1961.8|1961.4|1961|1960.6|1961.8|1961.4|1961|1960.6|6449
1636470790000|2021-11-09 15:13:10|1960.8|1960.4|1960.4|1960|1960.8|1960.4|1960.2|1959.8|1102
1636470800000|2021-11-09 15:13:20|1960.2|1959.8|1960|1959.6|1961|1960.6|1960|1959.6|11286
1636470810000|2021-11-09 15:13:30|1960.4|1959.8|1960|1959.6|1960.4|1959.8|1959.8|1959.4|10672
1636470820000|2021-11-09 15:13:40|1959.6|1959.4|1960|1959.8|1960.2|1959.8|1959.6|1959.2|1447
1636470830000|2021-11-09 15:13:50|1960.2|1959.6|1961|1960.2|1961|1960.6|1960|1959.6|2119
1636470840000|2021-11-09 15:14:00|1960.8|1960|1960.4|1959.8|1960.8|1960.2|1959.8|1959.2|2108
1636470850000|2021-11-09 15:14:10|1960.2|1959.6|1961.4|1961|1961.8|1961.4|1960|1959.6|8916
1636470860000|2021-11-09 15:14:20|1961.6|1961.2|1962.6|1962.2|1963.4|1963|1961.6|1961|18232
1636470870000|2021-11-09 15:14:30|1963|1962.4|1962.4|1962.2|1963|1962.6|1962.4|1962|5825
1636470880000|2021-11-09 15:14:40|1962.6|1962|1962.6|1962.2|1962.8|1962.4|1962.4|1962|2508
1636470890000|2021-11-09 15:14:50|1962.8|1962.4|1963.6|1963|1963.8|1963.6|1962.8|1962.4|10225
1636470900000|2021-11-09 15:15:00|1963.4|1963.2|1962.6|1962.2|1963.6|1963.2|1962|1961.6|7149
1636470910000|2021-11-09 15:15:10|1962.4|1962|1962.2|1961.8|1962.8|1962.4|1961.8|1961.6|4478
1636470920000|2021-11-09 15:15:20|1962.4|1962|1963.4|1963|1963.4|1963.2|1962.2|1962|2491
1636470930000|2021-11-09 15:15:30|1963.6|1963.2|1964|1963.2|1964|1963.6|1963.2|1962.8|16624
1636470940000|2021-11-09 15:15:40|1963.8|1963|1964|1963.4|1964|1963.6|1962.8|1962.6|1107
1636470950000|2021-11-09 15:15:50|1964.2|1963.6|1964.2|1963.8|1964.4|1963.8|1964|1963.6|2192
1636470960000|2021-11-09 15:16:00|1964|1963.6|1963.8|1963.4|1964.2|1963.8|1963.8|1963.4|3837
1636470970000|2021-11-09 15:16:10|1964|1963.6|1964.8|1964.2|1965.4|1964.8|1963|1962.6|12580
1636470980000|2021-11-09 15:16:20|1964.6|1964.4|1965.2|1964.8|1965.2|1964.8|1964.6|1964.2|2519
1636470990000|2021-11-09 15:16:30|1965|1964.6|1965.2|1964.8|1965.6|1965.2|1964.6|1964.2|17258
1636471000000|2021-11-09 15:16:40|1965.4|1965|1964.4|1964|1965.6|1965.2|1964.4|1964|6392
1636471010000|2021-11-09 15:16:50|1964.2|1963.8|1963.2|1962.8|1964.2|1963.8|1963.2|1962.6|2204
1636471020000|2021-11-09 15:17:00|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963|1962.4|9565
1636471030000|2021-11-09 15:17:10|1963.8|1963.4|1963.6|1963.2|1964.2|1963.8|1963|1962.6|4259
1636471040000|2021-11-09 15:17:20|1963.4|1963.4|1963.6|1963|1963.6|1963.4|1963.4|1963|110
1636471050000|2021-11-09 15:17:30||1963.2||1963||1963.4||1963|0
1636471060000|2021-11-09 15:17:40|1963.4|1963.2|1963.8|1963.2|1963.8|1963.4|1963|1962.8|5146
1636471070000|2021-11-09 15:17:50|1963.6|1963|1963.4|1963|1963.6|1963.2|1963.2|1962.8|2328
1636471080000|2021-11-09 15:18:00|1963.6|1963.2|1963.4|1962.8|1964|1963.6|1963.4|1962.6|1743
1636471090000|2021-11-09 15:18:10|1963.2|1963|1962.6|1962.2|1963.6|1963|1962.6|1962.2|1675
1636471100000|2021-11-09 15:18:20|1962.8|1962.4|1963|1962.6|1963.2|1962.8|1962.8|1962.4|2876
1636471110000|2021-11-09 15:18:30|1963.2|1962.8|1962.6|1962.4|1963.2|1963|1962.6|1962.4|1044
1636471120000|2021-11-09 15:18:40|1962.8|1962.6|1962.6|1962.4|1963.6|1963.2|1962.6|1962.4|5082
1636471130000|2021-11-09 15:18:50|1962.4|1962|1962.6|1962|1962.6|1962.4|1962.2|1961.8|3402
1636471140000|2021-11-09 15:19:00|1962.8|1962.2|1962.6|1962.2|1963|1962.6|1962.6|1962.2|0
1636471150000|2021-11-09 15:19:10|1962.8|1962.4|1962.6|1962.2|1963.4|1963|1962.4|1962.2|2155
1636471160000|2021-11-09 15:19:20|1962.8|1962.4|1962.8|1962.2|1963.2|1962.8|1962.8|1962|1834
1636471170000|2021-11-09 15:19:30|1962.6|1962|1962|1961.6|1962.6|1962.2|1961|1960.8|19750
1636471180000|2021-11-09 15:19:40|1961.8|1961.4|1961.6|1961.2|1961.8|1961.4|1961.4|1961|1453
1636471190000|2021-11-09 15:19:50|1961.4|1961.4|1961.8|1961.4|1962.2|1961.8|1961.4|1961|2094
1636471200000|2021-11-09 15:20:00|1962|1961.6|1962.4|1961.8|1962.6|1962|1962|1961.6|2745
1636471210000|2021-11-09 15:20:10|1962.6|1962|1962.2|1961.8|1962.8|1962.4|1962|1961.8|650
1636471220000|2021-11-09 15:20:20|1962|1962|1961.8|1961.4|1962|1962|1961.6|1961.2|1927
1636471230000|2021-11-09 15:20:30|1961.6|1961.2|1960.2|1960|1961.6|1961.2|1960.2|1960|904
1636471240000|2021-11-09 15:20:40|1960.6|1960.2|1960|1959.6|1960.8|1960.6|1959.8|1959.2|13567
1636471250000|2021-11-09 15:20:50|1960.4|1959.8|1959.2|1959|1960.4|1960|1959.2|1959|11533
1636471260000|2021-11-09 15:21:00|1959.4|1958.8|1959.4|1959|1959.6|1959.2|1959.2|1958.6|3012
1636471270000|2021-11-09 15:21:10|1959.2|1959.2|1960|1959.2|1960|1959.6|1959|1958.6|3953
1636471280000|2021-11-09 15:21:20|1959.8|1959|1960|1959.6|1960|1959.6|1959.6|1959|591
1636471290000|2021-11-09 15:21:30|1959.8|1959.8|1960|1959.6|1960.4|1960|1959.8|1959.4|1618
1636471300000|2021-11-09 15:21:40|1960.2|1959.8|1960|1959.6|1960.2|1960|1960|1959.4|1598
1636471310000|2021-11-09 15:21:50|1960.2|1959.8|1960.8|1960.4|1961|1960.6|1960.2|1959.6|6841
1636471320000|2021-11-09 15:22:00|1960.6|1960.6|1960.4|1960|1960.8|1960.6|1960.4|1960|3898
1636471330000|2021-11-09 15:22:10|1960.2|1959.8|1960.6|1960.2|1960.8|1960.6|1960.2|1959.8|4969
1636471340000|2021-11-09 15:22:20|1960.4|1960|1960|1959.6|1960.6|1960.2|1959.8|1959.6|3634
1636471350000|2021-11-09 15:22:30|1959.8|1959.8|1959.6|1959.2|1959.8|1959.8|1959.6|1959.2|746
1636471360000|2021-11-09 15:22:40|1959.4|1959|1959.4|1959.2|1959.8|1959.4|1959.4|1958.8|2274
1636471370000|2021-11-09 15:22:50|1959.6|1959|1959.8|1959.2|1960.2|1959.8|1959.4|1959|22564
1636471380000|2021-11-09 15:23:00|1960|1959.4|1959.8|1959.4|1960|1959.6|1959.8|1959.4|2758
1636471390000|2021-11-09 15:23:10|1959.6|1959.6|1960|1959.6|1960|1959.8|1959.6|1959.4|977
1636471400000|2021-11-09 15:23:20|1960.2|1959.8|1960.4|1959.8|1960.4|1960|1960.2|1959.8|3359
1636471410000|2021-11-09 15:23:30|1960.2|1959.6|1960.4|1959.8|1960.4|1960|1960|1959.6|1876
1636471420000|2021-11-09 15:23:40|1960.2|1960|1960|1959.8|1960.4|1960|1959.8|1959.6|1729
1636471430000|2021-11-09 15:23:50|1960.2|1960|1960.6|1960.2|1961|1960.6|1960|1960|3581
1636471440000|2021-11-09 15:24:00||1960||1960.2||1960.2||1960|0
1636471450000|2021-11-09 15:24:10|1960.4|1960.4|1960.2|1960|1960.8|1960.4|1960.2|1960|3203
1636471460000|2021-11-09 15:24:20|1960.4|1960.2|1960.8|1960.2|1961|1960.6|1960.2|1960|2395
1636471470000|2021-11-09 15:24:30||1960.4||1960.6||1960.6||1960.4|24
1636471480000|2021-11-09 15:24:40|1961|1960.4|1961|1960.6|1961|1960.6|1960.4|1960.2|632
1636471490000|2021-11-09 15:24:50|1960.8|1960.4|1961|1960.6|1961.2|1960.8|1960.4|1960.2|1836
1636471500000|2021-11-09 15:25:00|1961.2|1960.8|1962|1961.6|1962|1961.6|1961.2|1960.6|4575
1636471510000|2021-11-09 15:25:10|1961.8|1961.4|1962.8|1962.4|1963|1962.4|1961.4|1961.2|3975
1636471520000|2021-11-09 15:25:20|1963|1962.6|1963.4|1962.8|1963.4|1963.2|1963|1962.6|2674
1636471530000|2021-11-09 15:25:30|1963.6|1962.6|1963.2|1963|1963.6|1963.2|1963.2|1962.6|465
1636471540000|2021-11-09 15:25:40|1963.4|1963.2|1964|1963.6|1964|1963.8|1963.4|1963.2|989
1636471550000|2021-11-09 15:25:50|1963.8|1963.8|1964.2|1963.8|1964.2|1963.8|1963.6|1963.4|4378
1636471560000|2021-11-09 15:26:00|1964.4|1964|1964.8|1964.4|1965.2|1964.8|1964|1963.6|8091
1636471570000|2021-11-09 15:26:10|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|0
1636471580000|2021-11-09 15:26:20|1964.8|1964.4|1964.4|1964|1965|1964.6|1964.4|1964|1048
1636471590000|2021-11-09 15:26:30|1964.6|1964.2|1964|1963.6|1964.8|1964.4|1963.8|1963.6|1380
1636471600000|2021-11-09 15:26:40|1963.8|1963.4|1964|1963.6|1964.2|1963.6|1963.6|1963.2|6217
1636471610000|2021-11-09 15:26:50|1964.2|1963.8|1964|1963.6|1964.2|1964|1964|1963.6|2374
1636471620000|2021-11-09 15:27:00|1963.8|1963.4|1964|1963.6|1964.2|1964|1963.6|1963|1797
1636471630000|2021-11-09 15:27:10|1964.2|1963.8|1964.8|1964.2|1964.8|1964.4|1963.8|1963.4|918
1636471640000|2021-11-09 15:27:20|1964.6|1964|1963.6|1963|1964.6|1964.2|1963.6|1963|180
1636471650000|2021-11-09 15:27:30|1963.4|1962.8|1963.2|1962.8|1963.6|1962.8|1963.2|1962.8|675
1636471660000|2021-11-09 15:27:40|1963.4|1963|1964|1963.6|1964.2|1963.8|1963.4|1962.8|1360
1636471670000|2021-11-09 15:27:50|1964.2|1963.4|1964|1963.6|1964.2|1963.8|1963.8|1963.4|378
1636471680000|2021-11-09 15:28:00|1963.8|1963.4|1963.4|1963.2|1963.8|1963.6|1963.4|1963|507
1636471690000|2021-11-09 15:28:10|1963.6|1963.4|1964.2|1963.8|1964.4|1964|1963.6|1963.2|2528
1636471700000|2021-11-09 15:28:20|1964|1963.6|1963.8|1963.4|1964|1963.6|1963.4|1963|1498
1636471710000|2021-11-09 15:28:30|1963.6|1963.2|1963|1962.6|1963.8|1963.2|1963|1962.6|460
1636471720000|2021-11-09 15:28:40|1962.8|1962.8|1963|1962.4|1963|1962.8|1962.4|1962|237
1636471730000|2021-11-09 15:28:50|1962.8|1962.2|1962.8|1962.4|1962.8|1962.4|1962.6|1962.2|0
1636471740000|2021-11-09 15:29:00|1962.6|1962.6|1962.8|1962.6|1963.4|1963|1962.6|1962.4|4165
1636471750000|2021-11-09 15:29:10|1963|1962.8|1963.6|1963.2|1963.6|1963.2|1963|1962.6|2579
1636471760000|2021-11-09 15:29:20|1963.8|1963.4|1963.8|1963.2|1963.8|1963.4|1963.4|1962.8|2415
1636471770000|2021-11-09 15:29:30|1963.6|1963|1963.8|1963.4|1964|1963.6|1963.4|1963|0
1636471780000|2021-11-09 15:29:40|1964|1963.6|1963.4|1963|1964|1963.8|1963.4|1963|1048
1636471790000|2021-11-09 15:29:50|1963.2|1962.8|1963.2|1962.8|1963.4|1963|1963|1962.8|3738
1636471800000|2021-11-09 15:30:00|1963|1962.6|1963.4|1962.8|1963.4|1963.2|1962.4|1962|9235
1636471810000|2021-11-09 15:30:10|1963.2|1963|1964|1963.6|1964|1963.6|1963.2|1962.8|5912
1636471820000|2021-11-09 15:30:20|1964.4|1963.8|1964.4|1964|1964.6|1964|1964|1963.8|2027
1636471830000|2021-11-09 15:30:30|1964.6|1964.2|1964.2|1964|1964.6|1964.2|1964.2|1964|6330
1636471840000|2021-11-09 15:30:40|1964.4|1964.2|1964.6|1964.2|1965|1964.8|1964.4|1964|4617
1636471850000|2021-11-09 15:30:50|1964.8|1964.4|1964.8|1964.6|1965.4|1964.8|1964.6|1964.4|1429
1636471860000|2021-11-09 15:31:00|1964.6|1964.4|1964|1963.6|1965|1964.6|1963.8|1963.6|2435
1636471870000|2021-11-09 15:31:10|1964.2|1963.8|1964.2|1963.6|1964.2|1964|1964|1963.6|755
1636471880000|2021-11-09 15:31:20|1964|1963.8|1964.4|1964|1964.8|1964.4|1964|1963.8|293
1636471890000|2021-11-09 15:31:30|1964.2|1963.8|1964.4|1963.8|1964.4|1964|1964|1963.6|283
1636471900000|2021-11-09 15:31:40|1964.2|1964|1964.8|1964.4|1965|1964.6|1964.2|1963.8|1931
1636471910000|2021-11-09 15:31:50|1964.6|1964.2|1964|1963.6|1964.6|1964.2|1963.6|1963.4|2707
1636471920000|2021-11-09 15:32:00|1963.8|1963.4|1963.8|1963.6|1964.4|1964|1963.8|1963.4|2254
1636471930000|2021-11-09 15:32:10|1963.6|1963.4|1963.6|1963.4|1964|1963.6|1963.6|1963.2|2253
1636471940000|2021-11-09 15:32:20|1963.8|1963.6|1965.2|1964.8|1965.2|1965|1963.8|1963.6|18550
1636471950000|2021-11-09 15:32:30|1965|1964.6|1965|1964.8|1965.2|1964.8|1964.4|1964.2|8839
1636471960000|2021-11-09 15:32:40|1965.2|1965|1964.8|1964.4|1965.2|1965|1964.8|1964.4|7095
1636471970000|2021-11-09 15:32:50|1964.6|1964.2|1964.2|1963.8|1964.8|1964.4|1964.2|1963.8|4222
1636471980000|2021-11-09 15:33:00|1964|1964|1964.4|1964|1964.6|1964.2|1964|1964|5839
1636471990000|2021-11-09 15:33:10|1964.6|1964.2|1964|1963.6|1964.6|1964.4|1963.8|1963.6|3471
1636472000000|2021-11-09 15:33:20|1964.2|1963.8|1964.6|1964.4|1964.6|1964.4|1964.2|1963.8|13492
1636472010000|2021-11-09 15:33:30|1964.8|1964.6|1964.8|1964.6|1965|1964.6|1964.6|1964.2|10657
1636472020000|2021-11-09 15:33:40|1965|1964.8|1964.4|1964|1965.2|1965|1964.4|1964|4764
1636472030000|2021-11-09 15:33:50|1964.6|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964.2|0
1636472040000|2021-11-09 15:34:00|1964.8|1964.4|1965|1964.8|1965.2|1965|1964.6|1964.2|5524
1636472050000|2021-11-09 15:34:10|1964.8|1964.6|1965|1964.6|1965|1964.8|1964.8|1964.4|748
1636472060000|2021-11-09 15:34:20|1965.2|1964.4|1964.8|1964.4|1965.2|1964.8|1964.6|1964.2|3744
1636472070000|2021-11-09 15:34:30|1965|1964.6|1965|1964.6|1965|1964.6|1965|1964.6|563
1636472080000|2021-11-09 15:34:40|1964.8|1964.8|1965.2|1965|1965.2|1965|1964.8|1964.4|3608
1636472090000|2021-11-09 15:34:50|1965|1964.8|1965|1964.6|1965|1964.8|1964.6|1964.4|1141
1636472100000|2021-11-09 15:35:00|1965.2|1964.8|1965.2|1964.8|1965.4|1965.2|1965|1964.6|2838
1636472110000|2021-11-09 15:35:10|1965|1964.6|1964.8|1964.4|1965.2|1964.6|1964.6|1964.2|4148
1636472120000|2021-11-09 15:35:20|1965|1964.6|1965|1964.6|1965|1964.8|1964.6|1964.2|1203
1636472130000|2021-11-09 15:35:30|1965.2|1964.8|1965.2|1965|1965.4|1965|1965|1964.8|2031
1636472140000|2021-11-09 15:35:40|1965|1964.8|1964.8|1964.4|1965.2|1965|1964.6|1964.4|397
1636472150000|2021-11-09 15:35:50|1964.6||1964.8||1964.8||1964.6||1299
1636472160000|2021-11-09 15:36:00|1964.6|1964.2|1965.2|1964.8|1965.2|1965|1964|1963.8|9554
1636472170000|2021-11-09 15:36:10|1965.4|1965|1966.6|1966.2|1966.6|1966.2|1965.4|1964.8|4151
1636472180000|2021-11-09 15:36:20|1966.4|1966|1966.6|1966.4|1967|1966.8|1966.2|1966|703
1636472190000|2021-11-09 15:36:30|1966.8|1966.6|1966.8|1966.4|1967|1966.6|1966.6|1966.4|1159
1636472200000|2021-11-09 15:36:40|1966.6|1966.6|1967.4|1967|1967.6|1967.2|1966.6|1966.6|6539
1636472210000|2021-11-09 15:36:50|1967.2||1967.2||1967.2||1967.2||400
1636472220000|2021-11-09 15:37:00|1967.4|1967.2|1966.6|1966.4|1967.6|1967.2|1966.6|1966.4|7944
1636472230000|2021-11-09 15:37:10|1966.8|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|9079
1636472240000|2021-11-09 15:37:20|1967|1966.6|1966.2|1965.6|1967|1966.6|1966|1965.6|5529
1636472250000|2021-11-09 15:37:30|1966|1965.8|1966|1965.6|1966|1965.8|1965.6|1965.4|3285
1636472260000|2021-11-09 15:37:40|1966.2|1965.8|1965.8|1965.4|1966.2|1966|1965.8|1965.4|3508
1636472270000|2021-11-09 15:37:50|1965.6|1965.2|1966|1965.4|1966|1965.6|1965.6|1965.2|2246
1636472280000|2021-11-09 15:38:00|1965.8|1965.2|1965|1964.8|1965.8|1965.2|1965|1964.8|19167
1636472290000|2021-11-09 15:38:10|1964.8|1964.6|1964.8|1964.6|1965|1964.8|1964.6|1964.4|5196
1636472300000|2021-11-09 15:38:20|1964.6|1964.4|1965|1964.6|1965|1964.8|1964.4|1964.2|2711
1636472310000|2021-11-09 15:38:30||1964.8||1964.4||1964.8||1964.4|828
1636472320000|2021-11-09 15:38:40|1964.8|1964.6|1965|1964.6|1965|1964.6|1964.8|1964.4|3923
1636472330000|2021-11-09 15:38:50|1964.8|1964.8|1965.2|1964.8|1965.4|1965.2|1964.8|1964.6|4841
1636472340000|2021-11-09 15:39:00|1965.4|1965|1965.4|1965|1965.4|1965|1965.4|1965|0
1636472350000|2021-11-09 15:39:10|1965.6|1965.2|1965.6|1965.2|1965.8|1965.6|1965|1964.8|7366
1636472360000|2021-11-09 15:39:20|1965.4|1965|1965.4|1964.8|1965.4|1965|1965.2|1964.8|1242
1636472370000|2021-11-09 15:39:30|1965.2|1965|1965.4|1965|1965.6|1965.4|1965|1964.6|5459
1636472380000|2021-11-09 15:39:40|1965.2|1964.8|1965.4|1964.8|1965.4|1965|1965|1964.4|2671
1636472390000|2021-11-09 15:39:50|1965.2|1964.6|1965|1964.6|1965.2|1964.6|1964.6|1964.4|0
1636472400000|2021-11-09 15:40:00|1964.8|1964.8|1963.8|1963.6|1964.8|1964.8|1963.6|1963.4|4860
1636472410000|2021-11-09 15:40:10|1963.6|1963.4|1963.8|1963.4|1963.8|1963.6|1963.4|1963.2|1304
1636472420000|2021-11-09 15:40:20|1964|1963.6|1964|1963.6|1964|1963.8|1963.6|1963.2|3
1636472430000|2021-11-09 15:40:30|1963.8||1963.8||1963.8||1963.8||468
1636472440000|2021-11-09 15:40:40|1964|1963.8|1964.6|1964.4|1964.6|1964.4|1964|1963.8|1437
1636472450000|2021-11-09 15:40:50|1964.8|1964.6|1964.6|1964.2|1965.2|1964.8|1964.4|1964|7290
1636472460000|2021-11-09 15:41:00|1964.8|1964.4|1965|1964.6|1965.4|1965|1964.8|1964.4|4029
1636472470000|2021-11-09 15:41:10|1964.8|1964.4|1964.4|1964.2|1965|1964.4|1964.4|1964|1423
1636472480000|2021-11-09 15:41:20|1964.6|1964.4|1964.8|1964.4|1965|1964.4|1964.6|1964.4|674
1636472490000|2021-11-09 15:41:30|1964.6|1964.2|1964.8|1964.4|1964.8|1964.6|1964.2|1964|783
1636472500000|2021-11-09 15:41:40|1964.6|1964.2|1964.4|1964|1964.8|1964.4|1964.4|1964|2776
1636472510000|2021-11-09 15:41:50|1964.2|1963.8|1964|1963.4|1964.2|1964|1963.8|1963.4|3281
1636472520000|2021-11-09 15:42:00||1963.6||1963.6||1963.6||1963.6|0
1636472530000|2021-11-09 15:42:10|1964.2|1963.8|1965.2|1964.6|1965.2|1964.8|1964.2|1963.4|5487
1636472540000|2021-11-09 15:42:20|1965.4|1964.8|1964.6|1964.2|1965.4|1965|1964.6|1964.2|13544
1636472550000|2021-11-09 15:42:30|1964.4|1964|1964.2|1963.8|1964.4|1964.2|1964|1963.6|0
1636472560000|2021-11-09 15:42:40|1964|1963.6|1963.6|1963.2|1964|1963.6|1963.6|1963.2|3440
1636472570000|2021-11-09 15:42:50|1963.8|1963.4|1963.8|1963.4|1963.8|1963.6|1963.8|1963.4|102
1636472580000|2021-11-09 15:43:00|1964|1963.6|1963.8|1963.4|1964|1963.8|1963.8|1963.4|1688
1636472590000|2021-11-09 15:43:10|1963.6|1963.2|1963.4|1963|1963.6|1963.4|1963.4|1963|2750
1636472600000|2021-11-09 15:43:20|1963.2|1963.2|1963|1962.6|1963.2|1963.2|1962.8|1962.6|2989
1636472610000|2021-11-09 15:43:30|1963.2|1962.8|1963.2|1962.8|1963.2|1962.8|1963|1962.6|1149
1636472620000|2021-11-09 15:43:40|1963.4|1963|1963.8|1963.4|1963.8|1963.4|1963.4|1962.8|420
1636472630000|2021-11-09 15:43:50|1964|1963.6|1964|1963.6|1964|1963.8|1963.8|1963.4|2887
1636472640000|2021-11-09 15:44:00|1963.8|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.4|4013
1636472650000|2021-11-09 15:44:10|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|888
1636472660000|2021-11-09 15:44:20|1964|1963.6|1964.2|1963.8|1964.2|1964|1964|1963.6|4631
1636472670000|2021-11-09 15:44:30|1964|1963.6|1964|1963.6|1964|1963.6|1963.8|1963.6|2098
1636472680000|2021-11-09 15:44:40|1963.8|1963.4|1963.8|1963.4|1964|1963.8|1963.4|1963.2|7537
1636472690000|2021-11-09 15:44:50|1964|1963.6|1964.2|1963.8|1964.8|1964.4|1964|1963.6|7232
1636472700000|2021-11-09 15:45:00|1964|1963.6|1964.4|1964|1964.6|1964.2|1963.8|1963.6|605
1636472710000|2021-11-09 15:45:10|1964.2|1963.8|1964.2|1963.8|1964.6|1964.4|1964|1963.8|3487
1636472720000|2021-11-09 15:45:20|1964.4|1964|1964.4|1964|1964.6|1964.2|1964.2|1963.8|4786
1636472730000|2021-11-09 15:45:30|1964.2|1963.8|1964.2|1963.8|1964.4|1964|1963.8|1963.6|2736
1636472740000|2021-11-09 15:45:40|1964.4|1964|1964.4|1964|1964.6|1964.2|1964.4|1964|4030
1636472750000|2021-11-09 15:45:50|1964.6|1964.2|1964.6|1964.2|1964.8|1964.6|1964.4|1964.2|2205
1636472770000|2021-11-09 15:46:10|1964.4|1964.4|1964.8|1964.4|1964.8|1964.6|1964.4|1964.2|840
1636472780000|2021-11-09 15:46:20|1964.6|1964.2|1964.2|1963.8|1964.6|1964.2|1964.2|1963.6|6700
1636472790000|2021-11-09 15:46:30|1964.4|1964|1963.6|1963.2|1964.6|1964.2|1963.4|1963.2|8908
1636472800000|2021-11-09 15:46:40|1964.2|1963.4|1963.8|1963.4|1964.4|1964.2|1963.8|1963.4|56815
1636472810000|2021-11-09 15:46:50|1964|1963.6|1964|1963.6|1964.2|1964|1963.8|1963.4|1699
1636472820000|2021-11-09 15:47:00||1963.8||1963.8||1963.8||1963.8|1038
1636472830000|2021-11-09 15:47:10|1964.2|1964|1964.8|1964.2|1964.8|1964.6|1964.2|1964|5218
1636472840000|2021-11-09 15:47:20|1964.6|1964.4|1965.2|1964.8|1965.2|1964.8|1964.4|1964.4|5660
1636472850000|2021-11-09 15:47:30|1965|1964.6|1964.8|1964.4|1965|1964.6|1964.4|1964|1576
1636472860000|2021-11-09 15:47:40|1964.6|1964.2|1964.2|1964|1964.8|1964.6|1964.2|1964|1448
1636472870000|2021-11-09 15:47:50|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.8|1891
1636472880000|2021-11-09 15:48:00|1964|1964|1964.4|1964|1964.4|1964.2|1964|1963.8|5102
1636472890000|2021-11-09 15:48:10|1964.2|1963.8|1964|1963.6|1964.2|1963.8|1963.2|1963|4542
1636472900000|2021-11-09 15:48:20|1964.2|1963.8|1963.8|1963.4|1964.2|1964|1963.6|1963.4|1195
1636472910000|2021-11-09 15:48:30|1963.6|1963.6|1963|1962.8|1963.6|1963.6|1963|1962.8|1792
1636472920000|2021-11-09 15:48:40|1963.2|1963|1963.4|1963|1963.6|1963.4|1963|1963|2746
1636472930000|2021-11-09 15:48:50|1963.2|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.6|1070
1636472940000|2021-11-09 15:49:00|1962.8|1962.4|1963|1962.4|1963|1962.8|1962.6|1962.4|650
1636472950000|2021-11-09 15:49:10|1962.8|1962.2|1962.6|1962.2|1962.8|1962.2|1962.6|1962.2|0
1636472960000|2021-11-09 15:49:20|1962.4|1962.4|1962.4|1962.2|1962.4|1962.4|1962.4|1962|764
1636472970000|2021-11-09 15:49:30|1962.6|1962.4|1962.6|1962.2|1962.6|1962.4|1962.6|1962.2|386
1636472980000|2021-11-09 15:49:40|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|6541
1636472990000|2021-11-09 15:49:50|1963.2|1962.4|1963.2|1962.8|1963.2|1962.8|1963.2|1962.4|0
1636473000000|2021-11-09 15:50:00|1963|1962.6|1962.4|1962|1963|1962.6|1962|1961.8|2637
1636473010000|2021-11-09 15:50:10|1962.6|1962.2|1963|1962.4|1963|1962.6|1962.6|1962.2|2867
1636473020000|2021-11-09 15:50:20|1962.8|1962.6|1963.2|1962.8|1963.4|1963|1962.6|1962.4|8298
1636473030000|2021-11-09 15:50:30|1963.4|1962.6|1963.4|1963.2|1963.8|1963.6|1963|1962.6|1663
1636473040000|2021-11-09 15:50:40|1963.6|1963.4|1964|1963.4|1964|1963.8|1963.6|1963.4|4049
1636473050000|2021-11-09 15:50:50|1963.8|1963.2|1963.6|1963.2|1963.8|1963.2|1963.2|1963|2822
1636473060000|2021-11-09 15:51:00|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963.2|1962.8|6782
1636473070000|2021-11-09 15:51:10|1963.4|1963|1963.2|1962.8|1963.4|1963.2|1963|1962.8|2837
1636473080000|2021-11-09 15:51:20|1963|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.6|50
1636473090000|2021-11-09 15:51:30|1962.8|1962.4|1963|1962.4|1963|1962.4|1962.8|1962.4|0
1636473100000|2021-11-09 15:51:40|1962.8|1962.6|1962.8|1962.6|1963|1962.8|1962.8|1962.4|2145
1636473110000|2021-11-09 15:51:50|1963|1962.8|1963.2|1962.6|1963.2|1962.8|1962.8|1962.6|1009
1636473120000|2021-11-09 15:52:00|1963|1962.4|1963|1962.4|1963|1962.4|1963|1962.4|0
1636473130000|2021-11-09 15:52:10|1962.8|1962.2|1963.8|1963.4|1963.8|1963.4|1962.6|1962.2|5959
1636473140000|2021-11-09 15:52:20|1964|1963.6|1964|1963.6|1964|1963.6|1964|1963.6|1513
1636473150000|2021-11-09 15:52:30|1963.8|1963.4|1963.8|1963.2|1963.8|1963.4|1963.4|1963|2245
1636473160000|2021-11-09 15:52:40|1963.6|1963.4|1963.8|1963.2|1963.8|1963.6|1963.4|1963.2|3102
1636473170000|2021-11-09 15:52:50||1963.4||1963.4||1963.6||1963.2|2615
1636473180000|2021-11-09 15:53:00|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.4|1963|1073
1636473190000|2021-11-09 15:53:10|1964|1963.6|1964|1963.6|1964|1963.8|1964|1963.4|439
1636473210000|2021-11-09 15:53:30|1963.8|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.6|3523
1636473220000|2021-11-09 15:53:40|1963.8|1963.4|1964|1963.4|1964|1963.6|1963.6|1963.2|1177
1636473230000|2021-11-09 15:53:50|1964.2|1963.6|1964.4|1964|1964.4|1964.2|1964.2|1963.6|8456
1636473240000|2021-11-09 15:54:00|1964.6|1964.2|1964.8|1964.2|1964.8|1964.4|1964.6|1964.2|707
1636473250000|2021-11-09 15:54:10|1964.6|1964|1964.2|1963.8|1964.6|1964|1964|1963.6|1782
1636473260000|2021-11-09 15:54:20|1964|1964|1963.8|1963.4|1964|1964|1963.6|1963.4|374
1636473270000|2021-11-09 15:54:30|1964|1963.6|1964.2|1963.8|1964.2|1964|1964|1963.6|692
1636473280000|2021-11-09 15:54:40|1964|1963.6|1964|1963.6|1964|1963.6|1963.8|1963.4|707
1636473290000|2021-11-09 15:54:50|1963.8|1963.4|1963.6|1963.4|1963.8|1963.4|1963.6|1963.2|1248
1636473300000|2021-11-09 15:55:00|1963.8|1963.6|1963.6|1963.2|1963.8|1963.6|1963.4|1963.2|483
1636473310000|2021-11-09 15:55:10|1963.4|1963|1963.8|1963.4|1963.8|1963.6|1963.2|1963|1287
1636473320000|2021-11-09 15:55:20|1964|1963.6|1964.6|1964.4|1964.6|1964.4|1964|1963.6|1759
1636473330000|2021-11-09 15:55:30|1964.8|1964.6|1964.8|1964.6|1965|1964.8|1964.8|1964.6|1212
1636473340000|2021-11-09 15:55:40|1964.6|1964.4|1964.4|1964|1964.6|1964.4|1964.2|1964|1614
1636473350000|2021-11-09 15:55:50|1964.6|1964.2|1964.4|1964|1964.6|1964.4|1964.2|1964|1536
1636473360000|2021-11-09 15:56:00||1964.2||1964.2||1964.2||1964.2|102
1636473400000|2021-11-09 15:56:40|1964.6|1964.4|1964.2|1964|1964.6|1964.4|1964.2|1964|149
1636473410000|2021-11-09 15:56:50|1964.4|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964|521
1636473420000|2021-11-09 15:57:00|1964.8|1964.4|1965|1964.4|1965|1964.8|1964.8|1964.4|2903
1636473430000|2021-11-09 15:57:10|1964.8|1964.6|1965|1964.4|1965|1964.6|1964.4|1964.2|3116
1636473440000|2021-11-09 15:57:20|1964.8||1964.8||1964.8||1964.8||0
1636473450000|2021-11-09 15:57:30|1964.6||1964.6||1964.6||1964.6||10
1636473460000|2021-11-09 15:57:40|1964.4|1964.2|1965|1964.4|1965|1964.6|1964.4|1964.2|2224
1636473470000|2021-11-09 15:57:50|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|626
1636473480000|2021-11-09 15:58:00|1964.8|1964.2|1964.8|1964.4|1964.8|1964.6|1964.4|1964.2|1790
1636473490000|2021-11-09 15:58:10|1965|1964.6|1965|1964.6|1965|1964.8|1965|1964.6|1359
1636473500000|2021-11-09 15:58:20|1964.8|1964.8|1966.2|1965.8|1966.2|1965.8|1964.8|1964.8|4059
1636473510000|2021-11-09 15:58:30|1966.4|1966|1966.8|1966.4|1967|1966.6|1966.2|1966|3946
1636473520000|2021-11-09 15:58:40|1967|1966.6|1967.2|1966.8|1967.4|1967|1966.8|1966.6|8405
1636473530000|2021-11-09 15:58:50|1967|1966.6|1967|1966.6|1967|1966.6|1966.8|1966.6|701
1636473550000|2021-11-09 15:59:10|1967.2|1966.8|1967.6|1967.2|1967.8|1967.2|1967|1966.8|5687
1636473560000|2021-11-09 15:59:20|1967.8|1967.6|1968.2|1967.8|1968.4|1967.8|1967.6|1967.4|6922
1636473570000|2021-11-09 15:59:30|1968.4|1968|1968.6|1968.2|1968.8|1968.4|1968.2|1967.8|1706
1636473580000|2021-11-09 15:59:40|1968.8|1968.4|1968.4|1968|1968.8|1968.6|1968.2|1967.8|15267
1636473590000|2021-11-09 15:59:50|1968.2|1967.8|1968.6|1968.2|1968.6|1968.4|1968|1967.8|1274
1636473600000|2021-11-09 16:00:00|1968.8|1968.4|1968.4|1968|1968.8|1968.6|1968.4|1968|5053
1636473610000|2021-11-09 16:00:10|1968.6|1968.2|1968.4|1968|1968.6|1968.4|1968.2|1968|3191
1636473620000|2021-11-09 16:00:20|1968.2|1967.8|1967.6|1967.2|1968.2|1967.8|1967.6|1967.2|3343
1636473630000|2021-11-09 16:00:30|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.8|1967.2|406
1636473640000|2021-11-09 16:00:40|1967.6|1967.2|1968|1967.6|1968.2|1967.8|1967.6|1967.2|2692
1636473650000|2021-11-09 16:00:50|1968.2|1967.8|1968.4|1968|1968.4|1968|1968|1967.8|529
1636473660000|2021-11-09 16:01:00|1968.2|1967.8|1968.8|1968.2|1968.8|1968.4|1968|1967.8|1396
1636473670000|2021-11-09 16:01:10|1968.6|1968|1968|1967.4|1968.8|1968.2|1967.8|1967.4|5721
1636473680000|2021-11-09 16:01:20|1968.2|1967.6|1967.8|1967.6|1968.2|1967.8|1967.8|1967.6|3224
1636473690000|2021-11-09 16:01:30|1968|1967.8|1967.6|1967|1968.2|1968|1967.4|1967|9081
1636473700000|2021-11-09 16:01:40|1968|1967.2|1967.6|1967.2|1968|1967.6|1967.6|1967.2|2903
1636473710000|2021-11-09 16:01:50|1967.4|1967|1967.8|1967.4|1967.8|1967.4|1967.2|1967|567
1636473720000|2021-11-09 16:02:00|1967.4|1967.2|1967.8|1967.4|1968|1967.8|1967.4|1967.2|10000
1636473730000|2021-11-09 16:02:10|1968|1967.6|1968|1967.6|1968|1967.8|1968|1967.6|360
1636473740000|2021-11-09 16:02:20|1968.2|1967.8|1968.6|1968.4|1968.8|1968.4|1968.2|1967.8|4591
1636473750000|2021-11-09 16:02:30|1968.8|1968.2|1968.6|1968|1968.8|1968.4|1968.2|1968|2919
1636473760000|2021-11-09 16:02:40|1968.4|1968.2|1968.4|1968|1968.6|1968.2|1968.4|1968|0
1636473770000|2021-11-09 16:02:50|1968.6|1968.2|1968.6|1968.2|1968.6|1968.4|1968.6|1968.2|799
1636473780000|2021-11-09 16:03:00|1968.8|1968.4|1968.4|1968.2|1968.8|1968.6|1968.4|1968.2|464
1636473790000|2021-11-09 16:03:10|1968.6||1968.4||1968.6||1968.4||0
1636473800000|2021-11-09 16:03:20|1968.6|1968.4|1968.6|1968.2|1968.6|1968.4|1968.6|1968.2|5
1636473810000|2021-11-09 16:03:30|1968.4|1968|1968.4|1968.2|1968.4|1968.2|1968.4|1968|2603
1636473820000|2021-11-09 16:03:40|1968.2|1968|1968.2|1967.8|1968.4|1968|1968|1967.8|4341
1636473830000|2021-11-09 16:03:50|1968.4|1968|1968.4|1968|1968.4|1968.2|1968.4|1968|126
1636473840000|2021-11-09 16:04:00|1968.2|1967.8|1968.8|1968.2|1969|1968.8|1968|1967.8|13203
1636473850000|2021-11-09 16:04:10|1968.6|1968.4|1968.8|1968.4|1968.8|1968.4|1968.6|1968.2|400
1636473860000|2021-11-09 16:04:20|1968.6|1968.2|1968|1967.6|1968.6|1968.2|1967.8|1967.4|3626
1636473870000|2021-11-09 16:04:30||1967.8||1967.6||1967.8||1967.4|0
1636473880000|2021-11-09 16:04:40|1967.8|1967.4|1967.6|1967.2|1968|1967.6|1967.6|1967.2|1131
1636473890000|2021-11-09 16:04:50|1967.4|1967|1967.2|1966.8|1967.4|1967|1967.2|1966.6|1218
1636473900000|2021-11-09 16:05:00|1967.4|1966.6|1967.2|1966.8|1967.4|1966.8|1966.8|1966.6|1825
1636473910000|2021-11-09 16:05:10|1967.4|1967|1967.2|1966.6|1967.4|1967.2|1967|1966.6|2347
1636473920000|2021-11-09 16:05:20|1967|1966.4|1967.2|1966.8|1967.2|1967|1966.8|1966.4|2207
1636473930000|2021-11-09 16:05:30|1967|1966.6|1967.2|1966.6|1967.2|1966.8|1966.8|1966.4|1582
1636473940000|2021-11-09 16:05:40|1967|1966.8|1967|1966.6|1967|1966.8|1966.8|1966.6|425
1636473950000|2021-11-09 16:05:50|1967.2|1966.8|1967.8|1967.4|1967.8|1967.4|1967.2|1966.8|3737
1636473960000|2021-11-09 16:06:00|1967.6|1967.2|1967.6|1967.4|1967.8|1967.4|1967.2|1967|9708
1636473970000|2021-11-09 16:06:10|1967.8|1967.2|1967.8|1967.4|1967.8|1967.4|1967.6|1967.2|1946
1636473980000|2021-11-09 16:06:20|1967.6|1967.2|1967.4|1967|1967.8|1967.2|1967.2|1967|3940
1636473990000|2021-11-09 16:06:30|1967.2|1966.8|1966.8|1966.6|1967.2|1967|1966.8|1966.4|7179
1636474000000|2021-11-09 16:06:40|1966.6|1966.4|1966.8|1966.6|1967|1966.6|1966.6|1966.4|1292
1636474010000|2021-11-09 16:06:50|1966.6|1966.4|1967.4|1967.2|1967.6|1967.2|1966.6|1966.4|4553
1636474020000|2021-11-09 16:07:00|1967.6||1967.6||1967.8||1967.6||0
1636474030000|2021-11-09 16:07:10|1967.4|1967|1966.8|1966.4|1967.6|1967|1966.6|1966.4|2182
1636474040000|2021-11-09 16:07:20|1967|1966.6|1966.6|1966.2|1967.2|1966.8|1966.4|1966.2|3124
1636474050000|2021-11-09 16:07:30|1966.8|1966.4|1967|1966.6|1967|1966.6|1966.6|1966.2|5248
1636474060000|2021-11-09 16:07:40|1966.8|1966.8|1967.4|1967|1967.6|1967.2|1966.8|1966.4|1216
1636474070000|2021-11-09 16:07:50|1967.6|1967.2|1967.6|1967.2|1967.6|1967.4|1967.6|1967.2|323
1636474080000|2021-11-09 16:08:00|1967.4|1967.4|1967.4|1967|1967.6|1967.4|1967.4|1967|2382
1636474090000|2021-11-09 16:08:10|1967.2|1966.8|1967.2|1966.8|1967.2|1966.8|1967|1966.8|4483
1636474100000|2021-11-09 16:08:20||1967||1967||1967||1967|0
1636474110000|2021-11-09 16:08:30|1967.4|1967.2|1967.6|1967.2|1967.6|1967.2|1967.4|1967.2|2083
1636474120000|2021-11-09 16:08:40|1967.8|1967.4|1968|1967.6|1968|1967.8|1967.6|1967.4|3841
1636474130000|2021-11-09 16:08:50|1967.8|1967.4|1967.6|1967.4|1967.8|1967.4|1967.6|1967.4|704
1636474140000|2021-11-09 16:09:00|1967.8||1967.6||1967.8||1967.6||0
1636474150000|2021-11-09 16:09:10|1967.8|1967.6|1967.8|1967.4|1967.8|1967.6|1967.8|1967.4|367
1636474160000|2021-11-09 16:09:20|1968|1967.6|1967.8|1967.6|1968|1967.8|1967.6|1967.4|2331
1636474170000|2021-11-09 16:09:30|1968|1967.8|1968.4|1968|1968.4|1968|1967.8|1967.8|3585
1636474180000|2021-11-09 16:09:40|1968.6|1968.2|1968.4|1968|1968.8|1968.6|1968.4|1968|9223
1636474190000|2021-11-09 16:09:50|1968.6|1968.2|1968.4|1968|1968.6|1968.2|1968|1967.8|659
1636474200000|2021-11-09 16:10:00|1968.2|1967.8|1967.8|1967.4|1968.2|1968|1967.6|1967.4|955
1636474210000|2021-11-09 16:10:10|1968|1967.6|1968.4|1968|1968.4|1968|1968|1967.6|1214
1636474220000|2021-11-09 16:10:20|1968.2|1968.2|1968.4|1968|1968.6|1968.2|1968.2|1967.8|3449
1636474230000|2021-11-09 16:10:30|1968.2|1967.8|1968.4|1967.8|1968.4|1967.8|1968|1967.6|5955
1636474240000|2021-11-09 16:10:40|1968.2|1968|1968.4|1968|1968.6|1968.2|1968.2|1967.8|2148
1636474250000|2021-11-09 16:10:50|1968.2|1968.2|1968|1967.8|1968.2|1968.2|1968|1967.8|1224
1636474260000|2021-11-09 16:11:00||1967.6||1967.6||1967.6||1967.6|0
1636474270000|2021-11-09 16:11:10|1968.4|1967.8|1968.4|1968|1968.4|1968|1968.4|1967.8|1922
1636474280000|2021-11-09 16:11:20|1968.2|1967.8|1968|1967.6|1968.2|1968|1968|1967.6|3315
1636474300000|2021-11-09 16:11:40|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.4|920
1636474310000|2021-11-09 16:11:50|1968|1967.6|1967.8|1967.4|1968|1967.6|1967.8|1967.4|1365
1636474320000|2021-11-09 16:12:00|1967.6|1967.2|1967.8|1967.4|1967.8|1967.6|1967.4|1967.2|1231
1636474330000|2021-11-09 16:12:10|1968|1967.6|1968|1967.8|1968|1967.8|1967.8|1967.6|843
1636474340000|2021-11-09 16:12:20|1968.2|1968|1967.8|1967.4|1968.2|1968|1967.6|1967.4|3467
1636474350000|2021-11-09 16:12:30|1968|1967.6|1968|1967.6|1968|1967.6|1967.6|1967.4|1162
1636474360000|2021-11-09 16:12:40|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.2|1967|2875
1636474370000|2021-11-09 16:12:50|1967.4|1967|1968|1967.6|1968|1967.8|1967.2|1966.8|8357
1636474380000|2021-11-09 16:13:00|1968.2|1967.8|1968.6|1968.2|1968.8|1968.6|1968.2|1967.8|2356
1636474390000|2021-11-09 16:13:10|1968.2|1968|1968.2|1968|1968.2|1968|1968.2|1968|1457
1636474400000|2021-11-09 16:13:20|1968.4|1967.8|1968.8|1968.4|1969|1968.4|1968.4|1967.8|3634
1636474410000|2021-11-09 16:13:30|1969|1968.6|1969.4|1969|1969.4|1969|1969|1968.6|1370
1636474420000|2021-11-09 16:13:40|1969.6|1969.2|1969.8|1969.4|1969.8|1969.6|1969.4|1969.2|2828
1636474430000|2021-11-09 16:13:50|1970|1969.6|1969.6|1969.4|1970|1969.6|1969.6|1969.2|1180
1636474440000|2021-11-09 16:14:00|1969.8|1969.6|1969.6|1969.4|1970|1969.6|1969.4|1969.2|372
1636474450000|2021-11-09 16:14:10|1969.8|1969.2|1970.6|1970.2|1970.6|1970.2|1969.6|1969.2|1802
1636474460000|2021-11-09 16:14:20|1970.4|1970|1970.4|1970.2|1970.4|1970.2|1970.2|1970|1729
1636474470000|2021-11-09 16:14:30|1970.2|1970|1970.8|1970.6|1971|1970.6|1970.2|1970|3079
1636474480000|2021-11-09 16:14:40|1971|1970.8|1971.4|1971|1971.4|1971|1970.8|1970.4|1069
1636474490000|2021-11-09 16:14:50|1971.6|1971.2|1971.8|1971.6|1972|1971.8|1971.4|1971|6432
1636474500000|2021-11-09 16:15:00|1972|1971.8|1971.2|1971|1972.4|1972.2|1971.2|1971|6779
1636474510000|2021-11-09 16:15:10|1971.4|1971.2|1971.8|1971.4|1971.8|1971.4|1971.2|1971.2|500
1636474520000|2021-11-09 16:15:20|1971.6|1971.2|1971|1970.6|1971.8|1971.4|1971|1970.6|5645
1636474530000|2021-11-09 16:15:30|1971.2|1970.8|1971.2|1970.8|1971.4|1971|1971.2|1970.8|347
1636474540000|2021-11-09 16:15:40|1971|1970.6|1970.8|1970.6|1971.2|1970.8|1970.8|1970.6|104
1636474550000|2021-11-09 16:15:50|1970.6|1970.4|1970.6|1970.2|1970.8|1970.4|1970.4|1970.2|867
1636474560000|2021-11-09 16:16:00|1970.4|1970|1969.8|1969.4|1970.4|1970|1969.6|1969.2|3787
1636474570000|2021-11-09 16:16:10|1969.6|1969.2|1969.6|1969.2|1969.6|1969.4|1969.6|1969|0
1636474580000|2021-11-09 16:16:20|1969.4|1969|1969.6|1969.2|1969.6|1969.4|1969.2|1969|636
1636474590000|2021-11-09 16:16:30|1969.8||1969.6||1969.8||1969.6||0
1636474600000|2021-11-09 16:16:40|1969.8|1969.4|1969.4|1969.2|1970|1969.6|1969.4|1969.2|505
1636474610000|2021-11-09 16:16:50|1969.6|1969|1969.4|1969|1969.6|1969|1969.2|1968.8|1629
1636474620000|2021-11-09 16:17:00|1969.6|1969.2|1969.8|1969.2|1969.8|1969.6|1969.6|1969|102
1636474630000|2021-11-09 16:17:10|1970|1969.4|1970.2|1969.6|1970.2|1969.8|1970|1969.2|102
1636474640000|2021-11-09 16:17:20|1970.4|1969.8|1970.6|1970.4|1970.6|1970.4|1970.4|1969.8|2073
1636474650000|2021-11-09 16:17:30|1970.8|1970.2|1970.8|1970.6|1971|1970.6|1970.8|1970.2|646
1636474660000|2021-11-09 16:17:40|1971|1970.8|1971.2|1970.8|1971.4|1971.2|1971|1970.6|137
1636474670000|2021-11-09 16:17:50|1971|1970.6|1971|1970.8|1971.2|1970.8|1971|1970.6|297
1636474680000|2021-11-09 16:18:00|1971.2|1971|1971.8|1971.4|1971.8|1971.4|1971|1970.8|2907
1636474690000|2021-11-09 16:18:10|1971.6|1971.2|1971.4|1971|1971.8|1971.4|1971.4|1971|89
1636474700000|2021-11-09 16:18:20|1971.6|1971.2|1972|1971.4|1972|1971.6|1971.4|1971.2|289
1636474710000|2021-11-09 16:18:30|1971.8|1971.6|1971.6|1971.4|1971.8|1971.6|1971.6|1971.4|100
1636474720000|2021-11-09 16:18:40|1971.8|1971.6|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|983
1636474730000|2021-11-09 16:18:50|1971.6|1971.2|1971.8|1971.2|1971.8|1971.2|1971.6|1971.2|0
1636474740000|2021-11-09 16:19:00|1972|1971.4|1971.8|1971.6|1972|1971.8|1971.8|1971.4|32
1636474750000|2021-11-09 16:19:10|1972|1971.8|1972|1971.8|1972|1971.8|1971.8|1971.8|2225
1636474760000|2021-11-09 16:19:20|1971.8|1971.6|1972|1971.8|1972|1971.8|1971.8|1971.6|1530
1636474770000|2021-11-09 16:19:30|1972.2|1972|1972.6|1972.2|1972.6|1972.4|1972.2|1972|2257
1636474780000|2021-11-09 16:19:40|1972.8|1972.4|1972.2|1972|1972.8|1972.4|1972|1971.8|2139
1636474790000|2021-11-09 16:19:50|1972|1971.8|1971.8|1971.4|1972.2|1972|1971.4|1971.2|4172
1636474800000|2021-11-09 16:20:00|1971.6|1971.2|1971.2|1970.8|1971.8|1971.4|1971.2|1970.8|2445
1636474810000|2021-11-09 16:20:10|1971|1970.6|1971.4|1971.2|1971.4|1971.2|1971|1970.6|103
1636474820000|2021-11-09 16:20:20|1971.6|1971.4|1971.4|1971.2|1971.6|1971.4|1971.4|1971.2|1162
1636474830000|2021-11-09 16:20:30|1971.2|1971|1971|1970.6|1971.2|1971|1970.8|1970.4|1112
1636474840000|2021-11-09 16:20:40|1971.2|1970.8|1971.4|1971|1971.6|1971.4|1971.2|1970.8|2337
1636474850000|2021-11-09 16:20:50|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971.2|1971|0
1636474860000|2021-11-09 16:21:00|1971.2|1971.2|1971.6|1971|1971.6|1971.2|1971.2|1971|5189
1636474870000|2021-11-09 16:21:10||1971.2||1971.2||1971.4||1971.2|418
1636474880000|2021-11-09 16:21:20|1971.4|1971|1970.8|1970.4|1971.4|1971|1970.6|1970.4|5298
1636474890000|2021-11-09 16:21:30|1971|1970.6|1970.8|1970.6|1971|1970.8|1970.8|1970.6|3707
1636474900000|2021-11-09 16:21:40|1971|1970.4|1970.8|1970.4|1971|1970.4|1970.8|1970.4|0
1636474910000|2021-11-09 16:21:50|1971||1970.6||1971||1970.6||0
1636474920000|2021-11-09 16:22:00|1971|1970.6|1971.2|1971|1971.6|1971|1971|1970.6|6004
1636474930000|2021-11-09 16:22:10|1971|1970.8|1971.6|1971|1971.8|1971.2|1971|1970.8|5186
1636474940000|2021-11-09 16:22:20|1971.8|1971.2|1972.2|1971.8|1972.4|1972|1971.8|1971.2|0
1636474950000|2021-11-09 16:22:30|1972.4|1972|1972.6|1972.2|1972.6|1972.4|1972.4|1972|0
1636474960000|2021-11-09 16:22:40|1972.4|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.4|936
1636474970000|2021-11-09 16:22:50|1972.8|1972.2|1972.6|1972.2|1972.8|1972.2|1972.4|1972.2|2445
1636474980000|2021-11-09 16:23:00|1972.4|1972.4|1972.8|1972.4|1973|1972.6|1972.4|1972.4|649
1636474990000|2021-11-09 16:23:10|1972.6|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.6|10
1636475000000|2021-11-09 16:23:20|1973|1972.8|1973|1972.8|1973|1972.8|1973|1972.8|29
1636475010000|2021-11-09 16:23:30||1972.6||1972.6||1972.8||1972.6|1252
1636475020000|2021-11-09 16:23:40|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.8|1153
1636475040000|2021-11-09 16:24:00|1973.2|1973|1973.4|1973|1973.4|1973|1973.2|1973|2168
1636475050000|2021-11-09 16:24:10|1973.2|1972.8|1973|1972.8|1973.2|1972.8|1973|1972.8|1167
1636475060000|2021-11-09 16:24:20|1973.2|1973|1973.2|1972.8|1973.2|1973|1973|1972.8|647
1636475070000|2021-11-09 16:24:30|1973|1973|1973|1972.6|1973|1973|1972.8|1972.6|3844
1636475080000|2021-11-09 16:24:40|1972.8|1972.4|1972.6|1972.4|1972.8|1972.4|1972.6|1972.4|330
1636475090000|2021-11-09 16:24:50|1972.8|1972.2|1972.8|1972.6|1972.8|1972.6|1972.6|1972.2|2778
1636475100000|2021-11-09 16:25:00|1973|1972.8|1973|1972.8|1973.2|1973|1973|1972.6|1042
1636475110000|2021-11-09 16:25:10|1973.2|1972.6|1973.2|1973|1973.2|1973|1973|1972.6|2270
1636475120000|2021-11-09 16:25:20|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|3010
1636475130000|2021-11-09 16:25:30|1973.6|1973|1973.4|1973.2|1973.6|1973.2|1973.2|1972.8|213
1636475140000|2021-11-09 16:25:40|1973.2|1973|1972.8|1972.4|1973.2|1973|1972.6|1972.4|9229
1636475150000|2021-11-09 16:25:50|1972.6|1972.2|1972.4|1972.2|1972.6|1972.2|1972.4|1972|1718
1636475160000|2021-11-09 16:26:00|1972.6|1972.4|1972.6|1972.4|1972.8|1972.4|1972.6|1972.4|2919
1636475170000|2021-11-09 16:26:10|1972.8|1972.6|1972.8|1972.6|1973.2|1972.8|1972.6|1972.6|2355
1636475180000|2021-11-09 16:26:20|1973|1972.8|1972.8|1972.6|1973|1972.8|1972.8|1972.6|744
1636475190000|2021-11-09 16:26:30|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.6|2000
1636475200000|2021-11-09 16:26:40|1973|1973|1973.2|1973|1973.2|1973|1973|1972.8|20
1636475210000|2021-11-09 16:26:50|1973|1972.8|1973.4|1973|1973.4|1973|1973|1972.8|1579
1636475220000|2021-11-09 16:27:00|1973.2|1972.8|1973|1972.8|1973.4|1972.8|1973|1972.8|536
1636475230000|2021-11-09 16:27:10|1973.2|1973|1973.2|1973|1973.2|1973|1973.2|1972.8|3133
1636475240000|2021-11-09 16:27:20|1973|1972.8|1973|1972.8|1973.2|1973|1973|1972.8|1749
1636475250000|2021-11-09 16:27:30|1972.8|1972.6|1972.8|1972.6|1972.8|1972.8|1972.6|1972.4|4504
1636475260000|2021-11-09 16:27:40|1972.6|1972.4|1972.8|1972.4|1973|1972.8|1972.6|1972.2|4463
1636475270000|2021-11-09 16:27:50|1972.6|1972.2|1972.4|1972|1972.6|1972.2|1972.2|1972|3217
1636475280000|2021-11-09 16:28:00|1972.2||1972.2||1972.2||1972.2||400
1636475290000|2021-11-09 16:28:10|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972.2|1972|3836
1636475320000|2021-11-09 16:28:40|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|1972|1971.8|10865
1636475330000|2021-11-09 16:28:50|1972.6|1972.4|1972|1971.6|1972.6|1972.4|1972|1971.6|5364
1636475340000|2021-11-09 16:29:00|1971.8||1972||1972||1971.8||953
1636475350000|2021-11-09 16:29:10||1971.8||1971.6||1971.8||1971.6|630
1636475360000|2021-11-09 16:29:20||1971.8||1971.8||1971.8||1971.8|220
1636475370000|2021-11-09 16:29:30|1971.8|1971.6|1971.8|1971.6|1972|1971.8|1971.8|1971.6|4661
1636475380000|2021-11-09 16:29:40|1971.6|1971.4|1971.2|1971|1971.6|1971.4|1971.2|1971|4088
1636475390000|2021-11-09 16:29:50|1971|1970.8|1970.4|1970.2|1971|1970.8|1970.4|1970.2|1080
1636531210000|2021-11-10 08:00:10|1984|1983.8|1984.8|1983.6|1985|1983.8|1984|1982.8|93143
1636531220000|2021-11-10 08:00:20|1984.6|1983.4|1987.4|1986.2|1987.4|1986.2|1984.6|1983|20596
1636531230000|2021-11-10 08:00:30|1988.2|1987|1987.8|1986.6|1988.4|1987.2|1987|1986.6|8740
1636531240000|2021-11-10 08:00:40|1987.4|1985.8|1989.2|1987.8|1989.6|1989|1987.2|1985.8|11872
1636531250000|2021-11-10 08:00:50|1989.4|1987.4|1989|1987.2|1989.4|1988|1988.4|1986.6|1362
1636531260000|2021-11-10 08:01:00|1988.6|1987.4|1989.2|1988.4|1989.4|1988.6|1988.4|1987.4|1239
1636531270000|2021-11-10 08:01:10|1989.4|1988.2|1989.6|1988.6|1989.6|1988.8|1988.2|1987.6|7102
1636531280000|2021-11-10 08:01:20|1989.8|1988.8|1991.6|1990.4|1991.8|1990.4|1989.8|1988.8|8231
1636531290000|2021-11-10 08:01:30|1992|1990|1991.8|1990.4|1992|1990.4|1991.8|1990|1227
1636531300000|2021-11-10 08:01:40|1991.6|1990.6|1990|1989|1992|1990.8|1989|1988.2|10244
1636531310000|2021-11-10 08:01:50|1989.8|1988.8|1990.8|1989.8|1991|1990.2|1989.6|1988.8|1335
1636531320000|2021-11-10 08:02:00|1991|1990|1990.6|1989.6|1991|1990.2|1990|1989|5376
1636531330000|2021-11-10 08:02:10|1990.4|1989.8|1991.2|1990.4|1991.8|1990.8|1989.8|1989|5755
1636531340000|2021-11-10 08:02:20|1991.4|1990.6|1991.4|1990.8|1992|1991.2|1990|1989.8|2292
1636531350000|2021-11-10 08:02:30|1991|1990.4|1991.2|1990.4|1991.8|1991|1990.4|1989.6|4195
1636531360000|2021-11-10 08:02:40|1991.4|1990.6|1990.6|1989.6|1991.6|1990.8|1989.8|1989.6|18088
1636531370000|2021-11-10 08:02:50|1990|1989.8|1989|1988.6|1990.8|1989.8|1988.2|1987.8|12281
1636531380000|2021-11-10 08:03:00|1989.2|1988.8|1989.4|1988.6|1989.6|1989.4|1989.2|1988.6|11717
1636531390000|2021-11-10 08:03:10|1989.2|1988.4|1989.4|1988.4|1989.4|1988.4|1988.6|1987.8|2927
1636531400000|2021-11-10 08:03:20|1989.2|1988.2|1988.8|1988|1989.4|1988.4|1988.2|1987.8|1000
1636531410000|2021-11-10 08:03:30|1988.6|1987.8|1987.2|1986.6|1988.6|1987.8|1987|1986|7687
1636531420000|2021-11-10 08:03:40|1987.8|1986.8|1987.8|1987|1988|1987.4|1987.8|1986.8|994
1636531430000|2021-11-10 08:03:50|1987.6|1987.6|1987.6|1987|1988|1987.6|1987.4|1987|6515
1636531440000|2021-11-10 08:04:00|1987.4|1986.8|1987.6|1986.4|1987.8|1986.8|1986.8|1986|4367
1636531450000|2021-11-10 08:04:10|1987.4|1986.6|1987.6|1986.8|1987.6|1986.8|1987|1986.6|677
1636531460000|2021-11-10 08:04:20|1987.4|1987|1987|1986.4|1988|1987.2|1987|1986.4|983
1636531470000|2021-11-10 08:04:30|1987.4|1986.6|1986.6|1985.6|1987.6|1986.6|1986|1985.4|3758
1636531480000|2021-11-10 08:04:40|1986.4|1985.8|1987|1986.2|1987|1986.4|1986.4|1985.8|0
1636531490000|2021-11-10 08:04:50|1986.8|1986|1986|1985.2|1986.8|1986.2|1985.6|1985|2563
1636531500000|2021-11-10 08:05:00|1986.2|1985.4|1987.8|1987.2|1987.8|1987.2|1986.2|1985.4|8921
1636531510000|2021-11-10 08:05:10|1987.6|1987|1988.4|1987.8|1989.2|1988|1987.4|1986.8|11995
1636531520000|2021-11-10 08:05:20|1988.2|1987.4|1987.6|1986.8|1988.6|1988|1987.6|1986.4|20746
1636531530000|2021-11-10 08:05:30|1987.4|1986.6|1988.4|1988|1989|1988|1987.2|1986.6|1482
1636531540000|2021-11-10 08:05:40|1988.2|1987.6|1989.2|1988.4|1989.4|1988.4|1987.8|1987.2|45
1636531550000|2021-11-10 08:05:50|1988.8|1988.6|1988.6|1987.6|1989.6|1988.6|1988|1987.2|977
1636531560000|2021-11-10 08:06:00|1988.4|1987.2|1988.2|1987.4|1989|1988|1987.8|1987|17887
1636531570000|2021-11-10 08:06:10|1988.4|1987.6|1987.4|1986.2|1988.6|1987.6|1987|1986|408
1636531580000|2021-11-10 08:06:20|1987.6|1986.6|1987|1986.4|1987.8|1986.8|1986.8|1986.4|0
1636531590000|2021-11-10 08:06:30|1986.8|1986|1986.4|1985.4|1987|1986|1986.2|1985.2|30
1636531600000|2021-11-10 08:06:40|1986.2|1985|1987.2|1986.4|1987.2|1986.4|1985.8|1985|304
1636531610000|2021-11-10 08:06:50|1987.4|1986.6|1987.6|1986.8|1987.6|1986.8|1987.4|1986.6|0
1636531620000|2021-11-10 08:07:00|1987.4|1986.6|1988|1987.2|1988|1987.2|1987|1986.2|0
1636531630000|2021-11-10 08:07:10|1988.2|1987.4|1987.8|1987.2|1988.8|1988|1987.8|1986.8|1566
1636531640000|2021-11-10 08:07:20|1988|1987.4|1987.6|1987|1988|1987.4|1987.6|1987|166
1636531650000|2021-11-10 08:07:30|1987.4|1986.8|1986.8|1986.2|1987.4|1986.8|1986.4|1985.6|102
1636531660000|2021-11-10 08:07:40|1987|1986.4|1987.8|1987.2|1987.8|1987.2|1987|1986.4|0
1636531670000|2021-11-10 08:07:50|1987.6|1987|1988|1987.2|1988|1987.6|1987|1986.8|1000
1636531680000|2021-11-10 08:08:00|1987.8|1987.4|1988.6|1987.8|1988.6|1987.8|1987.8|1987.2|2994
1636531690000|2021-11-10 08:08:10|1988.8|1988|1988.4|1987.6|1989.2|1988.6|1988.2|1987.4|1760
1636531700000|2021-11-10 08:08:20|1988.2|1987.4|1987.4|1986.8|1988.2|1987.4|1987.4|1986.8|223
1636531710000|2021-11-10 08:08:30|1987.6|1987|1989.2|1988.8|1989.2|1988.8|1987.6|1987|17295
1636531720000|2021-11-10 08:08:40|1989.4|1988.6|1989.4|1989|1989.4|1989|1989.4|1988.4|100
1636531730000|2021-11-10 08:08:50|1989.2|1988.8|1989.2|1988.6|1989.4|1989|1989|1988.4|1450
1636531740000|2021-11-10 08:09:00|1989.4|1988.8|1990.4|1990|1990.6|1990.2|1989.4|1988.8|14267
1636531750000|2021-11-10 08:09:10|1990.2|1989.8|1990|1989.4|1990.6|1990|1989.8|1989|2380
1636531760000|2021-11-10 08:09:20|1990.2|1989.2|1989.8|1989|1990.4|1989.6|1989.8|1989|170
1636531770000|2021-11-10 08:09:30|1990|1989.2|1990.4|1989.8|1990.4|1989.8|1989.8|1989.2|1224
1636531780000|2021-11-10 08:09:40|1990.6|1990|1990.2|1989.6|1991.6|1990.8|1990.2|1989.6|39268
1636531790000|2021-11-10 08:09:50|1990.4|1989.8|1990.6|1990.2|1991|1990.2|1990.4|1989.8|0
1636531800000|2021-11-10 08:10:00|1990.4|1990.4|1991|1990.4|1991.4|1990.6|1990.4|1990|1634
1636531810000|2021-11-10 08:10:10|1990.8|1990.2|1991|1990.2|1991|1990.6|1990.4|1990|5127
1636531820000|2021-11-10 08:10:20||1990.4||1990.6||1990.6||1990.4|1437
1636531830000|2021-11-10 08:10:30|1990.8|1990.4|1991.2|1990.4|1991.2|1991|1990.6|1990.2|12058
1636531840000|2021-11-10 08:10:40|1991.6|1990.8|1991.6|1990.8|1991.8|1991.2|1990.4|1990|11829
1636531850000|2021-11-10 08:10:50|1991.4|1990.6|1991.2|1990.4|1991.4|1990.6|1991|1990.4|0
1636531860000|2021-11-10 08:11:00|1991|1990.2|1991|1990.4|1991|1990.4|1991|1990|0
1636531870000|2021-11-10 08:11:10|1990.8|1990.2|1990.6|1990|1991|1990.4|1990.2|1989.8|2613
1636531880000|2021-11-10 08:11:20|1991|1990.2|1991|1990.4|1991|1990.8|1991|1990.2|1060
1636531890000|2021-11-10 08:11:30|1990.8|1990.2|1990.8|1990|1990.8|1990.2|1990.8|1990|0
1636531900000|2021-11-10 08:11:40|1991|1990.2|1990.8|1990|1991|1990.4|1990.8|1990|0
1636531910000|2021-11-10 08:11:50|1991|1989.6|1990.8|1990.2|1991|1990.4|1990.4|1989.6|1714
1636531920000|2021-11-10 08:12:00|1990.6|1990|1990.2|1989.8|1990.8|1990.2|1990.2|1989.6|400
1636531930000|2021-11-10 08:12:10|1990.6|1990|1991.4|1990.6|1992.4|1991.8|1989.4|1988.8|50964
1636531940000|2021-11-10 08:12:20|1991.6|1990.8|1991.2|1990.6|1991.8|1991.4|1990.6|1990|13091
1636531950000|2021-11-10 08:12:30|1991|1990.4|1991.6|1991|1992|1991.4|1991|1990.4|260
1636531960000|2021-11-10 08:12:40|1991.4|1990.8|1991.4|1990.6|1991.6|1991|1991.4|1990.6|0
1636531970000|2021-11-10 08:12:50|1991.2|1990.8|1991.6|1991.2|1991.6|1991.2|1991|1990.4|0
1636531980000|2021-11-10 08:13:00|1991.4|1991|1991.6|1991.2|1991.6|1991.2|1991.4|1991|0
1636531990000|2021-11-10 08:13:10|1991.4|1991|1991.6|1991|1991.6|1991.2|1991.4|1990.6|2
1636532000000|2021-11-10 08:13:20|1992|1991.2|1994.4|1993.8|1994.6|1993.8|1992|1991.2|28279
1636532010000|2021-11-10 08:13:30|1993.8|1993.6|1994.4|1993.4|1994.6|1993.8|1993.6|1993.2|7104
1636532020000|2021-11-10 08:13:40|1994.2|1993.6|1994.2|1993.8|1994.4|1993.8|1994|1993.4|500
1636532030000|2021-11-10 08:13:50|1994|1993.6|1994.8|1994.2|1995.6|1995|1994|1993.6|12024
1636532040000|2021-11-10 08:14:00|1994.6|1994.4|1993.8|1993|1994.8|1994.4|1993.6|1993|4507
1636532050000|2021-11-10 08:14:10|1994|1992.8|1994.2|1993.4|1994.4|1993.8|1993.6|1992.6|0
1636532060000|2021-11-10 08:14:20|1994|1993.2|1993.2|1992.6|1994|1993.2|1993.2|1992.6|0
1636532070000|2021-11-10 08:14:30|1993.4|1992.2|1993.4|1993|1993.4|1993|1992.6|1992|0
1636532080000|2021-11-10 08:14:40|1993.2|1992.8|1993.4|1992.8|1993.4|1992.8|1992.8|1992.2|120
1636532090000|2021-11-10 08:14:50|1993.2|1993|1993.4|1993|1993.4|1993.2|1993.2|1993|1310
1636532100000|2021-11-10 08:15:00|1993.8|1993.2|1994|1993.4|1994.4|1993.6|1993.4|1993|1515
1636532110000|2021-11-10 08:15:10|1994.4|1993.6|1995.4|1995|1995.4|1995|1994.4|1993.6|5902
1636532120000|2021-11-10 08:15:20|1995.2|1994.8|1996.8|1996.2|1996.8|1996.2|1995.2|1994.8|4126
1636532130000|2021-11-10 08:15:30|1996.6|1995.8|1996.8|1996.2|1996.8|1996.2|1996.6|1995.8|27
1636532140000|2021-11-10 08:15:40|1996.6|1996.4|1997.6|1997|1997.8|1997.2|1996.4|1995.8|21563
1636532150000|2021-11-10 08:15:50|1997.8|1997.2|1997.8|1997.4|1998.8|1998.2|1997.6|1997.2|13780
1636532160000|2021-11-10 08:16:00|1997.4|1997.6|1997.4|1997|1997.8|1997.6|1997.4|1997|2532
1636532170000|2021-11-10 08:16:10|1997.2|1997.2|1997.6|1997.2|1997.8|1997.4|1997|1996.6|1605
1636532180000|2021-11-10 08:16:20|1997.4|1997|1996.4|1995.8|1997.6|1997.2|1996.4|1995.8|3154
1636532190000|2021-11-10 08:16:30|1996.2|1995.6|1995.8|1995.2|1997|1996.2|1995.6|1995|4441
1636532200000|2021-11-10 08:16:40|1996|1995.4|1995.6|1995|1996.4|1995.6|1995.2|1994.4|806
1636532210000|2021-11-10 08:16:50|1995.4|1994.6|1995.2|1994.6|1995.4|1995|1994.8|1994|520
1636532220000|2021-11-10 08:17:00|1995.4|1994.8|1994.6|1994.2|1995.6|1995|1994.6|1994|6391
1636532230000|2021-11-10 08:17:10|1994.8|1994.4|1993.8|1993.2|1995|1994.6|1993.8|1993|13832
1636532240000|2021-11-10 08:17:20|1993.6|1993|1993.2|1992.6|1993.6|1993|1992.4|1991.8|11520
1636532250000|2021-11-10 08:17:30|1993|1992.4|1993.2|1992.6|1993.6|1993|1992.6|1992|5726
1636532260000|2021-11-10 08:17:40|1993|1992.4|1993.2|1992.8|1993.2|1993|1992.6|1992|1037
1636532270000|2021-11-10 08:17:50|1993|1992.6|1992.6|1992|1993|1992.6|1992.2|1991.8|4475
1636532280000|2021-11-10 08:18:00|1992.8|1992.2|1993|1992.6|1993.2|1993|1992.8|1992|2192
1636532290000|2021-11-10 08:18:10|1993.2|1992.8|1993|1992.2|1993.8|1993.2|1993|1992.2|6727
1636532300000|2021-11-10 08:18:20||1992.4||1992.4||1992.6||1992.2|0
1636532310000|2021-11-10 08:18:30|1993.2|1992.6|1993|1992.4|1993.4|1992.8|1993|1992.4|575
1636532320000|2021-11-10 08:18:40||1992.6||1992.4||1992.6||1992.4|500
1636532330000|2021-11-10 08:18:50|1993.2|1992.6|1992.6|1992|1994|1993.6|1992|1991.4|23347
1636532340000|2021-11-10 08:19:00|1993|1992.2|1991.8|1991.2|1993|1992.2|1991.8|1991|4197
1636532350000|2021-11-10 08:19:10|1991.4|1991|1991.8|1991|1992.2|1991.6|1991.4|1990.8|13012
1636532360000|2021-11-10 08:19:20|1991.6|1990.8|1990.8|1990.2|1991.6|1990.8|1990.2|1989.8|17074
1636532370000|2021-11-10 08:19:30|1990.6|1990|1991.4|1991|1991.6|1991|1990.4|1989.8|1560
1636532380000|2021-11-10 08:19:40|1991.2|1990.8|1990.6|1990|1991.4|1990.8|1990.6|1990|1074
1636532390000|2021-11-10 08:19:50|1990.4|1989.8|1990.2|1989.6|1990.6|1990|1989.8|1989.4|6435
1636532400000|2021-11-10 08:20:00|1990|1989.4|1990.6|1989.8|1990.6|1990|1989.4|1989|1922
1636532410000|2021-11-10 08:20:10|1990.8|1990|1990.8|1990.2|1991.4|1991|1990.6|1989.8|9521
1636532420000|2021-11-10 08:20:20|1990.6|1990|1990.6|1990.2|1990.6|1990.2|1990.4|1989.8|0
1636532430000|2021-11-10 08:20:30|1990.4|1990|1991.2|1990.4|1991.2|1990.6|1990.4|1990|1214
1636532440000|2021-11-10 08:20:40|1991|1990.2|1990.8|1990.2|1991|1990.2|1990.8|1990|0
1636532450000|2021-11-10 08:20:50|1990.6|1990|1990.2|1989.6|1990.6|1990|1989.4|1989|1262
1636532460000|2021-11-10 08:21:00|1990.4|1989.8|1991|1990.4|1991|1990.6|1990.2|1989.6|0
1636532470000|2021-11-10 08:21:10|1990.8|1990.6|1991.8|1991.6|1992.2|1992|1990.8|1990.6|4752
1636532480000|2021-11-10 08:21:20|1991.6|1991.4|1990.2|1989.8|1991.6|1991.4|1990|1989.6|7886
1636532490000|2021-11-10 08:21:30|1990.6|1990|1991|1990.4|1991.4|1990.8|1990.6|1989.8|1136
1636532500000|2021-11-10 08:21:40|1991.2|1990.6|1991.4|1991|1991.8|1991.4|1991|1990.6|862
1636532510000|2021-11-10 08:21:50|1991.2|1990.8|1990.8|1990.2|1991.2|1990.8|1990.2|1989.8|1963
1636532520000|2021-11-10 08:22:00|1991|1990.4|1991|1990.4|1991.4|1990.8|1990.8|1990.2|8633
1636532530000|2021-11-10 08:22:10|1990.2|1990.2|1991|1990.4|1991.2|1990.6|1990.2|1989.6|3141
1636532540000|2021-11-10 08:22:20|1990.8|1990.2|1990.4|1990|1990.8|1990.2|1990.4|1990|0
1636532550000|2021-11-10 08:22:30|1990.2|1990.2|1990|1989.6|1990.4|1990.2|1990|1989.6|2560
1636532560000|2021-11-10 08:22:40|1990.4|1989.8|1990.6|1990.2|1990.8|1990.4|1990.4|1989.8|1238
1636532570000|2021-11-10 08:22:50|1990.8|1990.4|1991|1990.6|1991.2|1990.8|1990.8|1990.4|4119
1636532580000|2021-11-10 08:23:00|1990.8|1990.4|1990.8|1990.6|1991|1990.6|1990.6|1990.4|782
1636532590000|2021-11-10 08:23:10|1991|1990.4|1991.6|1991.2|1991.6|1991.4|1991|1990.4|0
1636532600000|2021-11-10 08:23:20|1991.8|1991.4|1992|1991.8|1992.4|1992.2|1991.6|1991.4|5239
1636532610000|2021-11-10 08:23:30|1991.8|1991.6|1992.2|1991.8|1992.2|1991.8|1991.6|1991.4|1822
1636532620000|2021-11-10 08:23:40|1992|1991.6|1991.8|1991.6|1992.6|1992.2|1991.8|1991|19183
1636532630000|2021-11-10 08:23:50|1992.2|1991.8|1992|1991.6|1992.8|1992.4|1992|1991.6|4150
1636532640000|2021-11-10 08:24:00|1992.2|1991.8|1991|1990.6|1992.4|1991.8|1990.8|1990.4|3631
1636532650000|2021-11-10 08:24:10|1990.8|1990.4|1990.6|1990.2|1991|1990.6|1989.8|1989.4|7137
1636532660000|2021-11-10 08:24:20|1990.8|1990.4|1991.2|1990.8|1991.2|1990.8|1990.8|1990.4|3364
1636532670000|2021-11-10 08:24:30|1991.4|1991|1991.4|1991|1991.6|1991.4|1990.8|1990.4|1701
1636532680000|2021-11-10 08:24:40|1991.2|1990.8|1991.2|1991|1991.4|1991|1991.2|1990.8|1181
1636532690000|2021-11-10 08:24:50|1991.4|1991.2|1991.6|1991.2|1991.8|1991.2|1991.4|1991.2|152
1636532700000|2021-11-10 08:25:00|1991.8|1991|1990.4|1990|1991.8|1991.2|1990.4|1990|4324
1636532710000|2021-11-10 08:25:10|1990.2|1989.8|1991.8|1991.2|1991.8|1991.4|1990.2|1989.8|1207
1636532720000|2021-11-10 08:25:20|1992|1991.4|1992.2|1991.8|1992.2|1991.8|1990.6|1990.2|48152
1636532730000|2021-11-10 08:25:30||1991.6||1992||1992||1991.6|0
1636532740000|2021-11-10 08:25:40|1992|1991.8|1991.6|1991.2|1992.2|1992|1991.6|1991.2|2606
1636532750000|2021-11-10 08:25:50|1991.4|1991|1991.2|1990.8|1991.6|1991.4|1991.2|1990.8|5649
1636532760000|2021-11-10 08:26:00|1991.4|1991|1990.8|1990.2|1991.4|1991.2|1990.4|1990|4114
1636532770000|2021-11-10 08:26:10|1991|1990.4|1991|1990.6|1991|1990.6|1991|1990.4|600
1636532780000|2021-11-10 08:26:20|1991.2|1990.8|1992.2|1991.8|1992.6|1992.4|1991.2|1990.8|7048
1636532790000|2021-11-10 08:26:30|1992|1991.6|1991.8|1991.4|1992.4|1992.2|1991.8|1991.4|2101
1636532800000|2021-11-10 08:26:40|1992|1991.6|1991|1990.8|1992|1991.6|1991|1990.8|627
1636532810000|2021-11-10 08:26:50|1991.2|1990.6|1991.6|1991.2|1991.8|1991.4|1991.2|1990.4|1099
1636532820000|2021-11-10 08:27:00|1991.8|1991.4|1992|1991.4|1992.8|1992.4|1991.6|1991.4|9295
1636532830000|2021-11-10 08:27:10|1992.2|1991.6|1992|1991.6|1992.4|1992|1992|1991.6|540
1636532840000|2021-11-10 08:27:20|1991.8|1991.4|1991.4|1990.8|1992|1991.6|1991.2|1990.8|9993
1636532850000|2021-11-10 08:27:30|1991.6|1991|1990.8|1990.4|1991.6|1991|1990.8|1990.2|2674
1636532860000|2021-11-10 08:27:40|1991|1990.8|1991.2|1991|1991.4|1991.2|1990.8|1990.4|5160
1636532870000|2021-11-10 08:27:50|1991.4|1991.2|1991.2|1990.8|1992|1991.4|1991.2|1990.6|3143
1636532880000|2021-11-10 08:28:00|1991|1991|1991.6|1991.2|1991.6|1991.2|1991|1990.6|1126
1636532890000|2021-11-10 08:28:10|1991.8|1991.4|1991.6|1991.2|1992|1991.8|1991.4|1991.2|13528
1636532900000|2021-11-10 08:28:20|1991.8|1991.4|1992|1991.6|1992.2|1992|1991.8|1991.2|4868
1636532910000|2021-11-10 08:28:30|1992.2|1991.8|1993|1992.6|1993|1992.8|1992.2|1991.8|9991
1636532920000|2021-11-10 08:28:40|1992.8|1992.4|1992.4|1992.2|1992.8|1992.4|1992.4|1992|2401
1636532930000|2021-11-10 08:28:50|1992|1992|1991.6|1991.2|1992|1992|1991.6|1991.2|20638
1636532940000|2021-11-10 08:29:00|1991.8|1991|1991.4|1991|1991.8|1991|1991.2|1990.8|6556
1636532950000|2021-11-10 08:29:10|1991.2|1991.2|1990.2|1990|1991.6|1991.2|1990.2|1990|11007
1636532960000|2021-11-10 08:29:20|1990|1989.8|1990.2|1989.6|1990.4|1989.8|1990|1989.4|9735
1636532970000|2021-11-10 08:29:30|1990|1989.8|1989.4|1989|1990.2|1990|1988.6|1988.2|9252
1636532980000|2021-11-10 08:29:40|1989.6|1988.8|1989.6|1989.2|1989.8|1989.2|1989.6|1988.6|0
1636532990000|2021-11-10 08:29:50|1989.8|1989.4|1989.4|1988.6|1989.8|1989.4|1989.4|1988.6|876
1636533000000|2021-11-10 08:30:00|1989.2|1988.4|1989.2|1988.8|1989.2|1988.8|1988.2|1988|2815
1636533010000|2021-11-10 08:30:10|1989|1989|1988|1987.6|1989.2|1989|1987.8|1987.4|7852
1636533020000|2021-11-10 08:30:20|1987.8|1987.4|1988.4|1988|1988.6|1988.2|1987.6|1987.2|1690
1636533030000|2021-11-10 08:30:30|1988.2|1988.2|1988.2|1987.8|1988.8|1988.2|1988|1987.6|512
1636533040000|2021-11-10 08:30:40|1988|1987.6|1987.8|1987.4|1988|1987.8|1987.6|1987.2|1261
1636533050000|2021-11-10 08:30:50|1987.6|1987.2|1987.4|1987|1987.8|1987.4|1986.8|1986.4|0
1636533060000|2021-11-10 08:31:00|1987.2|1986.8|1987.6|1987|1987.8|1987.4|1986.4|1986.2|18284
1636533070000|2021-11-10 08:31:10|1988.2|1987.2|1987.6|1987|1988.2|1987.4|1987.6|1987|7545
1636533080000|2021-11-10 08:31:20|1988|1987.2|1989|1988.4|1989|1988.4|1987.8|1987.2|5923
1636533090000|2021-11-10 08:31:30|1988.8|1988.2|1988.2|1987.6|1988.8|1988.4|1988|1987.6|257
1636533100000|2021-11-10 08:31:40|1988|1987.4|1987.4|1986.6|1988|1987.4|1987|1986.6|3604
1636533110000|2021-11-10 08:31:50|1987.6|1987|1987.4|1987|1987.6|1987.2|1987.4|1987|1933
1636533120000|2021-11-10 08:32:00|1987.6|1987.2|1988.2|1987.4|1988.2|1987.6|1987.6|1987.2|9695
1636533130000|2021-11-10 08:32:10|1988|1987.6|1988.2|1987.8|1988.8|1988.2|1988|1987.6|4300
1636533140000|2021-11-10 08:32:20|1988|1987.6|1988.6|1988.2|1988.8|1988.4|1987.8|1987.4|3156
1636533150000|2021-11-10 08:32:30|1988.8|1988.4|1989.4|1988.6|1989.6|1989|1988.8|1988.4|1103
1636533160000|2021-11-10 08:32:40|1989.2|1988.8|1990.6|1990.2|1990.8|1990.4|1989.2|1988.8|3507
1636533170000|2021-11-10 08:32:50|1990.8|1990.4|1989.4|1989|1990.8|1990.6|1989.4|1989|8295
1636533180000|2021-11-10 08:33:00|1989.6|1989.2|1990|1989.6|1990.2|1990|1989.6|1989.2|1529
1636533190000|2021-11-10 08:33:10|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|400
1636533200000|2021-11-10 08:33:20|1990|1989.6|1989.6|1989.4|1990.6|1990|1989.6|1989.4|2007
1636533210000|2021-11-10 08:33:30|1989.4|1989.2|1989.8|1989.6|1990.2|1990|1989.4|1989|8845
1636533220000|2021-11-10 08:33:40|1990|1989.8|1990|1989.4|1990.4|1989.8|1989.8|1989.2|5604
1636533230000|2021-11-10 08:33:50|1989.8|1989.2|1990|1989.4|1990.2|1989.4|1989.8|1989.2|0
1636533240000|2021-11-10 08:34:00|1989.8||1990||1990.2||1989.8||0
1636533250000|2021-11-10 08:34:10|1989.8|1989.6|1990.4|1990|1990.6|1990|1989.6|1989.6|503
1636533260000|2021-11-10 08:34:20|1990.6|1990.2|1989.6|1989.4|1990.8|1990.4|1989.6|1989.4|6701
1636533270000|2021-11-10 08:34:30|1990|1989.6|1990.2|1989.6|1990.6|1990|1989.8|1989.4|5445
1636533280000|2021-11-10 08:34:40|1990.4|1989.8|1990|1989.8|1990.6|1990.4|1989.6|1989.4|6699
1636533290000|2021-11-10 08:34:50||1989.6||1989.4||1989.6||1989.4|0
1636533300000|2021-11-10 08:35:00|1989.8|1989.2|1988.6|1988.2|1989.8|1989.2|1988.6|1988|5190
1636533310000|2021-11-10 08:35:10|1988.8|1988.4|1988.2|1988|1989|1988.6|1988.2|1988|1824
1636533320000|2021-11-10 08:35:20|1988|1987.8|1988|1987.6|1988.2|1988|1988|1987.6|5625
1636533330000|2021-11-10 08:35:30|1988.2|1987.8|1988.4|1988|1988.4|1988|1987.4|1987.2|12026
1636533340000|2021-11-10 08:35:40|1988.2|1987.8|1988.8|1988.2|1989|1988.6|1988.2|1987.6|3003
1636533350000|2021-11-10 08:35:50|1988.6|1988|1988.6|1987.8|1988.8|1988|1988.2|1987.8|101
1636533360000|2021-11-10 08:36:00|1988.4|1988|1988.2|1987.8|1988.8|1988.2|1988.2|1987.8|1030
1636533370000|2021-11-10 08:36:10|1988|1987.6|1988.8|1988.2|1989|1988.2|1987.6|1987.4|12549
1636533380000|2021-11-10 08:36:20|1988.6|1988.4|1989|1988.6|1989.6|1989|1988.6|1988.4|2766
1636533390000|2021-11-10 08:36:30|1989.2|1988.4|1988.6|1988.2|1989.2|1988.6|1988.4|1988.2|3620
1636533400000|2021-11-10 08:36:40|1988.8|1988.4|1990.2|1989.8|1990.2|1989.8|1988.8|1988.4|2734
1636533410000|2021-11-10 08:36:50|1990|1990|1990.4|1990|1990.8|1990.4|1990|1990|1127
1636533420000|2021-11-10 08:37:00|1990.6|1990.2|1990|1989.8|1991.2|1990.8|1990|1989.8|10268
1636533430000|2021-11-10 08:37:10|1989.8|1989.6|1989.6|1989.2|1990.2|1989.8|1989.4|1989.2|5858
1636533440000|2021-11-10 08:37:20|1989.4|1989|1989.2|1989|1989.6|1989.2|1989.2|1988.8|16201
1636533450000|2021-11-10 08:37:30|1989.4|1988.8|1989.4|1989|1989.6|1989|1988.8|1988.2|903
1636533460000|2021-11-10 08:37:40|1989.6|1989.2|1990.2|1989.8|1990.2|1989.8|1989.6|1989.2|0
1636533470000|2021-11-10 08:37:50|1990.4|1990|1990.4|1990|1990.6|1990.4|1990.4|1989.8|3779
1636533480000|2021-11-10 08:38:00|1990.6|1990.2|1991|1990.6|1991|1990.6|1990.6|1990.2|305
1636533490000|2021-11-10 08:38:10|1991.2|1991|1991.6|1991.2|1991.8|1991.4|1991.2|1991|4805
1636533500000|2021-11-10 08:38:20|1991.8|1991.4|1992|1991.6|1992|1991.6|1991.6|1991.2|816
1636533510000|2021-11-10 08:38:30|1991.8|1991.4|1991.4|1991|1991.8|1991.4|1991.4|1991|419
1636533520000|2021-11-10 08:38:40|1991.6|1991.2|1991.2|1991|1991.6|1991.2|1991.2|1990.8|817
1636533530000|2021-11-10 08:38:50|1991.4|1991.2|1991.2|1991|1991.6|1991.4|1991.2|1991|5990
1636533540000|2021-11-10 08:39:00|1991|1990.8|1990.8|1990.4|1991|1990.8|1990.6|1990|1131
1636533550000|2021-11-10 08:39:10|1991|1990.6|1991|1990.8|1991.4|1990.8|1990.8|1990.6|1218
1636533560000|2021-11-10 08:39:20|1991.2||1991.2||1991.2||1991.2||317
1636533570000|2021-11-10 08:39:30|1991|1990.6|1990.8|1990.4|1991.2|1990.6|1990.8|1990.4|946
1636533580000|2021-11-10 08:39:40|1990.6|1990.2|1990.4|1990|1990.8|1990.2|1990.4|1990|31
1636533590000|2021-11-10 08:39:50|1990.6|1989.8|1990|1989.6|1990.6|1990|1989.6|1989.4|13516
1636533600000|2021-11-10 08:40:00|1990.2|1989.8|1990.4|1990|1990.4|1990|1989.6|1989.2|2045
1636533610000|2021-11-10 08:40:10|1990.2|1989.8|1989.6|1989.2|1990.2|1989.8|1989.4|1989.2|1144
1636533620000|2021-11-10 08:40:20|1989.4|1989|1989|1988.6|1989.4|1989|1988.8|1988.6|1332
1636533630000|2021-11-10 08:40:30|1988.8|1988.4|1988.6|1988.2|1988.8|1988.4|1988.6|1988.2|2437
1636533640000|2021-11-10 08:40:40|1988.4|1988|1989|1988.4|1989|1988.4|1987.6|1987.2|6463
1636533650000|2021-11-10 08:40:50|1989.2|1988.6|1989.2|1988.8|1989.4|1988.8|1989.2|1988.6|50
1636533660000|2021-11-10 08:41:00|1989|1989|1988.6|1988.4|1989|1989|1988.6|1988.4|716
1636533670000|2021-11-10 08:41:10|1988.8|1988.6|1989|1988.6|1989.2|1988.8|1988.8|1988.6|310
1636533680000|2021-11-10 08:41:20|1988.8|1988.4|1988.8|1988.4|1989|1988.8|1988.6|1988.4|318
1636533690000|2021-11-10 08:41:30|1988.6|1988|1988.6|1988.2|1988.8|1988.4|1988.4|1988|824
1636533700000|2021-11-10 08:41:40|1988.4|1988|1987.6|1987.2|1988.4|1988|1987.6|1987.2|0
1636533710000|2021-11-10 08:41:50|1987.8|1987.4|1987.8|1987.4|1988|1987.6|1987.6|1987.2|2040
1636533730000|2021-11-10 08:42:10|1988|1987.6|1988.2|1987.6|1988.2|1988|1988|1987.6|1780
1636533740000|2021-11-10 08:42:20|1988|1987.8|1988|1987.4|1988|1987.8|1987.8|1987.4|429
1636533750000|2021-11-10 08:42:30|1987.8|1987.2|1987.8|1987.4|1988|1987.6|1987.8|1987.2|0
1636533760000|2021-11-10 08:42:40|1987.6|1987.2|1987.4|1987.2|1987.6|1987.2|1987.4|1987|750
1636533770000|2021-11-10 08:42:50|1987.2|1987|1987.4|1987.2|1987.6|1987.2|1987.2|1986.8|4624
1636533780000|2021-11-10 08:43:00|1987.2|1986.8|1986|1985.6|1987.2|1986.8|1985.8|1985.6|4694
1636533790000|2021-11-10 08:43:10|1985.8|1985.4|1986|1985.4|1986.6|1986|1985.6|1985.2|25821
1636533800000|2021-11-10 08:43:20|1986.2|1985.6|1986.2|1985.8|1986.4|1985.8|1986|1985.6|900
1636533810000|2021-11-10 08:43:30|1986.4|1986|1986|1985.8|1986.4|1986|1985.8|1985.6|3099
1636533820000|2021-11-10 08:43:40|1986.2|1986|1986.8|1986.4|1986.8|1986.4|1986.2|1986|1998
1636533830000|2021-11-10 08:43:50|1987|1986.6|1987.6|1987.4|1988|1987.6|1987|1986.6|23857
1636533840000|2021-11-10 08:44:00|1987.8|1987.2|1987.4|1986.6|1987.8|1987.2|1987|1986.6|2682
1636533850000|2021-11-10 08:44:10|1987.6|1986.8|1987.8|1987.4|1988|1987.6|1987.6|1986.8|1829
1636533860000|2021-11-10 08:44:20|1987.6|1987.6|1987.4|1987|1987.8|1987.6|1987.4|1987|704
1636533870000|2021-11-10 08:44:30|1987.6|1987.2|1987.8|1987.6|1988|1987.6|1987.6|1987.2|202
1636533880000|2021-11-10 08:44:40|1988|1987.8|1988.8|1988.2|1989|1988.6|1988|1987.8|7132
1636533890000|2021-11-10 08:44:50|1988.6|1988.4|1989|1988.6|1989|1988.6|1988.4|1988.4|0
1636533900000|2021-11-10 08:45:00|1989.2|1988.4|1988.8|1988.4|1989.4|1988.4|1988.6|1988.2|221
1636533910000|2021-11-10 08:45:10|1988.6|1988.2|1988.6|1988.2|1989|1988.6|1988.2|1988|5468
1636533920000|2021-11-10 08:45:20|1988.4|1988|1987.8|1987.6|1988.4|1988|1987.8|1987.4|3209
1636533930000|2021-11-10 08:45:30|1988|1987.4|1987.8|1987.4|1988.4|1987.8|1987.4|1987|5006
1636533940000|2021-11-10 08:45:40|1988|1987.6|1987.8|1987.6|1988|1987.8|1987.8|1987.6|767
1636533950000|2021-11-10 08:45:50|1988|1987.8|1988.8|1988.4|1988.8|1988.6|1988|1987.8|3543
1636533960000|2021-11-10 08:46:00|1988.6|1988.2|1989.4|1989|1989.4|1989|1988.2|1987.8|9513
1636533970000|2021-11-10 08:46:10|1989.2|1989.2|1989.2|1988.8|1989.2|1989.2|1989|1988.8|115
1636533990000|2021-11-10 08:46:30|1989|1989|1989|1988.8|1989|1989|1989|1988.8|390
1636534000000|2021-11-10 08:46:40|1989.2|1988.6|1989.2|1988.8|1989.2|1989|1989|1988.6|405
1636534010000|2021-11-10 08:46:50|1989|1988.6|1989.8|1989.4|1989.8|1989.4|1989|1988.6|10242
1636534020000|2021-11-10 08:47:00|1990|1989.6|1989.8|1989.6|1990.2|1989.8|1989.6|1989.4|3542
1636534030000|2021-11-10 08:47:10|1990|1989.4|1989.8|1989.4|1990|1989.6|1989.8|1989.4|229
1636534050000|2021-11-10 08:47:30|1990|1989.6|1990|1989.6|1990|1989.8|1989.8|1989.6|1508
1636534060000|2021-11-10 08:47:40|1989.8|1989.4|1989.2|1988.8|1989.8|1989.4|1989.2|1988.8|8158
1636534070000|2021-11-10 08:47:50|1989.4|1989|1989.4|1989.2|1989.6|1989.2|1989.4|1989|1717
1636534080000|2021-11-10 08:48:00|1989.2|1989|1989.2|1988.6|1989.2|1989|1988.8|1988.4|1147
1636534090000|2021-11-10 08:48:10|1989|1988.4|1988.8|1988.4|1989|1988.4|1988.6|1988.4|134
1636534110000|2021-11-10 08:48:30|1989|1988.6|1989.6|1989.2|1989.6|1989.2|1989|1988.6|2997
1636534120000|2021-11-10 08:48:40|1989.8|1989.4|1990.2|1990|1990.2|1990|1989.8|1989.4|1836
1636534130000|2021-11-10 08:48:50|1990|1989.8|1990.8|1990.4|1990.8|1990.6|1990|1989.6|1615
1636534140000|2021-11-10 08:49:00|1991.2|1990.6|1991|1990.8|1991.4|1991.2|1990.8|1990.4|18975
1636534150000|2021-11-10 08:49:10|1991.2|1991|1991|1990.6|1991.6|1991.2|1990.8|1990.6|3571
1636534170000|2021-11-10 08:49:30|1991.2|1990.8|1991.2|1990.8|1991.6|1991|1991.2|1990.6|888
1636534180000|2021-11-10 08:49:40||1990.6||1990.8||1990.8||1990.6|0
1636534190000|2021-11-10 08:49:50|1991.4|1991|1991.6|1991.4|1991.8|1991.6|1991.4|1991|567
1636534200000|2021-11-10 08:50:00|1991.4|1991.2|1991.4|1991.2|1991.8|1991.4|1991.4|1991|2115
1636534210000|2021-11-10 08:50:10|1991.2|1991|1990.2|1989.8|1991.6|1991.2|1990|1989.6|5862
1636534220000|2021-11-10 08:50:20|1990.4|1990|1990.4|1990|1990.4|1990|1989.8|1989.2|3004
1636534230000|2021-11-10 08:50:30|1990.2|1989.8|1989.6|1989.2|1990.2|1989.8|1989.2|1988.8|1730
1636534240000|2021-11-10 08:50:40|1989.8|1989.4|1990|1989.8|1990|1989.8|1989|1988.8|11284
1636534250000|2021-11-10 08:50:50|1989.8|1989.6|1990|1989.6|1990|1989.6|1989.8|1989.2|719
1636534260000|2021-11-10 08:51:00|1989.8|1989.4|1989.6|1989|1990|1989.4|1989.4|1989|354
1636534270000|2021-11-10 08:51:10|1989.4|1988.8|1988.6|1988.2|1989.4|1989|1988.4|1988.2|2664
1636534280000|2021-11-10 08:51:20|1988.8|1988|1988.8|1988.4|1989|1988.8|1988.8|1988|1979
1636534290000|2021-11-10 08:51:30|1989|1988.6|1988.8|1988.4|1989|1988.8|1988.8|1988.4|520
1636534300000|2021-11-10 08:51:40|1988.6|1988.2|1988.2|1987.8|1988.6|1988.2|1988.2|1987.8|204
1636534310000|2021-11-10 08:51:50|1988|1987.6|1988|1987.6|1988.2|1987.8|1987.8|1987.6|941
1636534320000|2021-11-10 08:52:00|1987.8|1987.4|1987.8|1987.4|1988.2|1987.8|1987.6|1987.2|3366
1636534330000|2021-11-10 08:52:10|1988.2|1987.6|1987.4|1987|1988.2|1987.8|1987.2|1986.8|10608
1636534340000|2021-11-10 08:52:20||1987.2||1987.2||1987.2||1987.2|0
1636534350000|2021-11-10 08:52:30|1987.6|1987.4|1987.6|1987|1988.2|1987.8|1987.6|1987|1864
1636534360000|2021-11-10 08:52:40|1987.4|1986.8|1988|1987.6|1988.2|1987.8|1987|1986.8|776
1636534370000|2021-11-10 08:52:50|1988.2|1987.4|1988|1987.6|1988.6|1988.4|1987.8|1987.4|3164
1636534380000|2021-11-10 08:53:00|1987.8|1987.4|1988.2|1987.8|1988.4|1987.8|1987.8|1987.4|0
1636534390000|2021-11-10 08:53:10|1988|1987.6|1987|1986.8|1988|1987.6|1987|1986.8|13492
1636534400000|2021-11-10 08:53:20|1987.2|1987|1987|1986.8|1987.4|1987|1987|1986.6|12089
1636534410000|2021-11-10 08:53:30|1987.2|1987|1987|1986.4|1987.2|1987|1987|1986.4|3215
1636534420000|2021-11-10 08:53:40|1986.8|1986.2|1986.4|1986|1986.8|1986.2|1986.4|1986|1101
1636534430000|2021-11-10 08:53:50|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.6|1986.2|878
1636534440000|2021-11-10 08:54:00|1987|1986.6|1986.2|1986|1987|1986.6|1986|1985.6|2141
1636534450000|2021-11-10 08:54:10|1986|1985.8|1986.6|1986|1986.6|1986|1986|1985.6|2123
1636534460000|2021-11-10 08:54:20|1986.4|1986.2|1986.8|1986.4|1986.8|1986.4|1986.4|1986.2|1764
1636534470000|2021-11-10 08:54:30|1986.6|1986.2|1986.4|1985.8|1986.6|1986.2|1986|1985.6|727
1636534480000|2021-11-10 08:54:40|1986.6|1986|1987.4|1987|1987.4|1987|1986.6|1986|8829
1636534490000|2021-11-10 08:54:50|1987.2|1986.8|1986.8|1986.6|1987.2|1986.8|1986.8|1986.4|10519
1636534500000|2021-11-10 08:55:00|1987|1986.8|1987.8|1987.4|1987.8|1987.4|1987|1986.6|2648
1636534510000|2021-11-10 08:55:10|1988|1987.6|1988|1987.6|1988.4|1988|1987.8|1987.6|8607
1636534520000|2021-11-10 08:55:20|1988.2|1987.8|1989|1988.6|1989|1988.6|1988.2|1987.8|1204
1636534530000|2021-11-10 08:55:30|1989.2|1988.8|1988.8|1988.2|1989.2|1989|1988.6|1988.2|3145
1636534540000|2021-11-10 08:55:40|1989|1988.4|1989.2|1989|1989.2|1989|1989|1988.4|2355
1636534550000|2021-11-10 08:55:50|1989|1988.8|1988.6|1988|1989|1988.8|1988.4|1988|2061
1636534560000|2021-11-10 08:56:00|1988.4|1987.8|1987.8|1987.6|1988.4|1988.2|1987.8|1987.2|3308
1636534570000|2021-11-10 08:56:10|1988|1987.4|1987.8|1987.4|1988|1987.6|1987.8|1987.4|0
1636534580000|2021-11-10 08:56:20|1987.6||1987.6||1987.6||1987.6||200
1636534590000|2021-11-10 08:56:30|1987.4|1987.2|1987.6|1987.2|1987.6|1987.4|1987.4|1987|421
1636534600000|2021-11-10 08:56:40|1987.4|1987|1987.6|1987.4|1987.6|1987.4|1987.2|1987|10575
1636534610000|2021-11-10 08:56:50|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987|743
1636534620000|2021-11-10 08:57:00|1987.6||1987.6||1987.6||1987.6||0
1636534630000|2021-11-10 08:57:10|1987.4|1987|1986.4|1986.2|1987.4|1987.2|1986.2|1985.8|5858
1636534640000|2021-11-10 08:57:20|1986.2|1986|1986|1985.6|1986.2|1986|1985.8|1985.6|303
1636534650000|2021-11-10 08:57:30|1985.8|1985.4|1985.4|1985|1985.8|1985.6|1985.4|1985|3097
1636534660000|2021-11-10 08:57:40|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.6|1984.2|11495
1636534670000|2021-11-10 08:57:50|1985|1984.6|1985.4|1985|1985.4|1985.2|1985|1984.6|2092
1636534680000|2021-11-10 08:58:00|1985.2|1985.2|1985.8|1985.4|1986|1985.8|1985.2|1985.2|3551
1636534690000|2021-11-10 08:58:10|1985.6|1985.6|1985.4|1985|1985.6|1985.6|1985.4|1985|2320
1636534700000|2021-11-10 08:58:20|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.8|1984.2|1238
1636534710000|2021-11-10 08:58:30|1985|1984.6|1984.4|1984|1985|1984.6|1984.4|1984|3601
1636534720000|2021-11-10 08:58:40|1984.2|1984.2|1984.4|1984|1984.8|1984.6|1984.2|1984|151
1636534730000|2021-11-10 08:58:50|1984.6|1984.2|1984.4|1984|1984.6|1984.2|1984|1983.8|4766
1636534740000|2021-11-10 08:59:00|1984.2|1983.8|1984.2|1983.8|1984.4|1983.8|1984|1983.8|1151
1636534750000|2021-11-10 08:59:10|1983.8|1983.6|1983.6|1983.4|1984|1983.8|1983.6|1983.4|13667
1636534760000|2021-11-10 08:59:20|1983.4|1983.2|1983.4|1983|1983.6|1983.4|1983.2|1983|3740
1636534770000|2021-11-10 08:59:30|1983.6|1982.8|1984|1983.6|1984.2|1983.8|1983.6|1982.8|21061
1636534780000|2021-11-10 08:59:40|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.8|1983.4|2560
1636534790000|2021-11-10 08:59:50|1983.8|1983.4|1984.6|1984|1984.6|1984.2|1983.6|1983.4|5961
1636534800000|2021-11-10 09:00:00|1984.4|1984.2|1984.8|1984.4|1984.8|1984.6|1984.4|1984|4485
1636534810000|2021-11-10 09:00:10|1985|1984.6|1985|1984.6|1985.6|1985.4|1984.8|1984.6|5673
1636534820000|2021-11-10 09:00:20|1984.8|1984.8|1985.2|1984.8|1985.2|1984.8|1984.8|1984.8|0
1636534830000|2021-11-10 09:00:30|1985.4|1985|1985.6|1985.2|1985.8|1985.4|1985|1984.8|3992
1636534840000|2021-11-10 09:00:40|1985.4|1985.4|1985.6|1985|1985.6|1985.4|1985.4|1985|273
1636534850000|2021-11-10 09:00:50|1985.8|1985.2|1985.8|1985|1985.8|1985.2|1985.8|1985|0
1636534860000|2021-11-10 09:01:00|1985.6|1985.2|1985.8|1985.6|1986.4|1986|1985.6|1985.2|2099
1636534870000|2021-11-10 09:01:10|1986|1985.4|1986.2|1985.4|1986.2|1986|1985.6|1985.4|1000
1636534880000|2021-11-10 09:01:20||1985.6||1986||1986||1985.6|0
1636534890000|2021-11-10 09:01:30|1986.4|1986.2|1986.4|1986.2|1986.6|1986.2|1986.4|1986.2|323
1636534900000|2021-11-10 09:01:40|1986.6|1986.4|1986.4|1986|1987|1986.6|1986.2|1986|1868
1636534910000|2021-11-10 09:01:50|1986.2||1986.2||1986.2||1986.2||0
1636534920000|2021-11-10 09:02:00|1986.4|1985.8|1986|1985.6|1986.4|1985.8|1986|1985.4|1338
1636534930000|2021-11-10 09:02:10|1986.2|1985.8|1986|1985.6|1986.6|1986.4|1986|1985.6|3342
1636534940000|2021-11-10 09:02:20|1986.2|1985.8|1985.6|1985.4|1986.2|1985.8|1985.6|1985|1597
1636534950000|2021-11-10 09:02:30|1985.8|1985.6|1986|1985.4|1986|1985.6|1985.8|1985.4|82
1636534960000|2021-11-10 09:02:40|1986.2|1985.6|1985.8|1985.6|1986.4|1986|1985.8|1985.4|3782
1636534970000|2021-11-10 09:02:50|1985.6|1985.4|1984.8|1984.2|1985.6|1985.4|1984.6|1984.2|1757
1636534980000|2021-11-10 09:03:00|1984.6|1984.4|1983.8|1983.6|1984.6|1984.6|1983.6|1983.4|10966
1636534990000|2021-11-10 09:03:10|1984|1983.8|1984.6|1984.2|1984.6|1984.2|1983.8|1983.4|2647
1636535000000|2021-11-10 09:03:20|1984.4|1984|1983.8|1983.4|1984.4|1984|1983.6|1983.4|5910
1636535010000|2021-11-10 09:03:30|1983.6|1983.6|1984|1983.6|1984|1983.8|1983.4|1983.2|5491
1636535020000|2021-11-10 09:03:40|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.4|1983|5188
1636535030000|2021-11-10 09:03:50||1983.6||1983.4||1983.6||1983.4|1879
1636535040000|2021-11-10 09:04:00|1983.6|1983.2|1984.2|1983.8|1984.4|1984|1983.6|1983|2673
1636535050000|2021-11-10 09:04:10|1984.4|1983.6|1983.4|1983|1984.4|1983.6|1983.2|1983|7806
1636535060000|2021-11-10 09:04:20|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1983|1982.6|767
1636535070000|2021-11-10 09:04:30|1982.8|1982.4|1983|1982.8|1983|1982.8|1982.8|1982.4|296
1636535080000|2021-11-10 09:04:40|1983.2|1982.6|1983.6|1983|1983.6|1983.4|1983.2|1982.6|2991
1636535090000|2021-11-10 09:04:50|1983.4|1982.8|1983.6|1983.2|1983.6|1983.2|1983.2|1982.8|2995
1636535100000|2021-11-10 09:05:00|1983.4|1983|1983.2|1982.8|1983.6|1983.4|1982.8|1982.6|6820
1636535110000|2021-11-10 09:05:10|1983.4|1983|1983.4|1983|1983.8|1983.2|1983.4|1982.8|197
1636535120000|2021-11-10 09:05:20||1982.8||1983||1983||1982.8|0
1636535130000|2021-11-10 09:05:30|1983.2|1982.8|1983.4|1983|1983.4|1983|1982.8|1982.6|8350
1636535140000|2021-11-10 09:05:40|1983.2|1982.8|1983.2|1982.8|1983.4|1983|1982.6|1982.2|3950
1636535150000|2021-11-10 09:05:50|1983.4|1982.6|1982.8|1982.6|1983.4|1983.2|1982.6|1982.2|10273
1636535160000|2021-11-10 09:06:00|1983|1982.8|1982.6|1982.2|1983.6|1983.2|1982.4|1982.2|3751
1636535170000|2021-11-10 09:06:10|1982.8|1982.4|1982.8|1982.4|1983|1982.6|1982.2|1982|5813
1636535180000|2021-11-10 09:06:20|1983|1982.6|1983.2|1982.6|1983.2|1982.8|1982.8|1982.4|1114
1636535190000|2021-11-10 09:06:30|1983.4|1982.8|1983.4|1983.2|1983.4|1983.2|1983.2|1982.8|2167
1636535200000|2021-11-10 09:06:40|1983.2|1983|1982.6|1982.4|1983.6|1983.2|1982.6|1982.4|8511
1636535210000|2021-11-10 09:06:50|1982.8|1982.2|1983.8|1983.6|1983.8|1983.6|1982.6|1982.2|3194
1636535220000|2021-11-10 09:07:00|1983.6|1983.4|1983.2|1982.8|1984|1983.6|1983|1982.6|1675
1636535230000|2021-11-10 09:07:10|1983|1982.6|1982.8|1982.6|1983|1982.8|1982.8|1982.4|0
1636535240000|2021-11-10 09:07:20|1983|1982.8|1983.8|1983.2|1983.8|1983.4|1983|1982.8|2543
1636535250000|2021-11-10 09:07:30|1983.6|1983|1983.4|1982.8|1983.6|1983|1983.4|1982.8|305
1636535270000|2021-11-10 09:07:50|1983.2|1982.6|1983|1982.6|1983.2|1982.6|1982.6|1982.4|2284
1636535280000|2021-11-10 09:08:00|1983.2|1982.8|1983.8|1983.4|1983.8|1983.6|1983.2|1982.8|1568
1636535290000|2021-11-10 09:08:10|1983.6|1983.2|1983.4|1983.2|1983.8|1983.4|1983.4|1983|1916
1636535300000|2021-11-10 09:08:20|1983.6|1983.4|1984|1983.6|1984|1983.6|1983.6|1983.4|843
1636535310000|2021-11-10 09:08:30|1984.2|1983.8|1983.8|1983.4|1984.2|1984|1983.6|1983.4|4089
1636535320000|2021-11-10 09:08:40||1983.6||1983.6||1983.6||1983.2|1902
1636535330000|2021-11-10 09:08:50|1984|1983.8|1985.4|1985.2|1985.6|1985.2|1984|1983.8|11438
1636535340000|2021-11-10 09:09:00|1985.2|1985|1984.2|1983.8|1985.2|1985|1984|1983.8|4273
1636535350000|2021-11-10 09:09:10|1984|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.4|1085
1636535360000|2021-11-10 09:09:20|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|977
1636535370000|2021-11-10 09:09:30|1983.6|1983.2|1984|1983.6|1984|1983.6|1983.4|1983|4503
1636535380000|2021-11-10 09:09:40|1983.8|1983.4|1983.4|1983.2|1983.8|1983.4|1983.4|1983.2|1086
1636535390000|2021-11-10 09:09:50|1983.2|1983|1983.2|1983|1983.2|1983.2|1983|1982.8|1747
1636535400000|2021-11-10 09:10:00|1983|1982.6|1982.4|1982|1983.2|1983|1982.2|1982|1090
1636535410000|2021-11-10 09:10:10|1982.2|1981.8|1981.8|1981.6|1982.2|1981.8|1981.4|1981.2|5022
1636535420000|2021-11-10 09:10:20|1982|1981.8|1982.8|1982.4|1983|1982.8|1982|1981.8|3605
1636535430000|2021-11-10 09:10:30|1982.6|1982.6|1982.6|1982.4|1982.8|1982.6|1982.6|1982.4|1142
1636535440000|2021-11-10 09:10:40|1982.4|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982|1408
1636535450000|2021-11-10 09:10:50|1982.8|1982.2|1982.8|1982.6|1982.8|1982.6|1982.8|1982.2|874
1636535460000|2021-11-10 09:11:00|1983|1982.8|1983.8|1983.4|1984|1983.4|1983|1982.8|1033
1636535470000|2021-11-10 09:11:10|1984|1983.2|1983.6|1983.2|1984|1983.4|1983.4|1983.2|1475
1636535480000|2021-11-10 09:11:20|1983.8|1983.4|1983.8|1983.4|1984|1983.4|1983.8|1983.4|613
1636535490000|2021-11-10 09:11:30|1984|1983.6|1984.6|1983.8|1984.6|1984.2|1984|1983.6|2630
1636535500000|2021-11-10 09:11:40|1984.8|1984|1985|1984.6|1985|1984.6|1984.6|1984|3167
1636535510000|2021-11-10 09:11:50|1985.2|1984.8|1984.8|1984.4|1985.6|1985.4|1984.8|1984.4|2522
1636535520000|2021-11-10 09:12:00|1985|1984.6|1985|1984.6|1985|1984.6|1985|1984.6|0
1636535530000|2021-11-10 09:12:10|1984.8|1984.4|1984.8|1984.6|1985|1984.6|1984.6|1984.2|3268
1636535540000|2021-11-10 09:12:20|1984.6|1984.4|1984.2|1983.8|1984.6|1984.4|1983.8|1983.6|2656
1636535550000|2021-11-10 09:12:30|1984.4||1984.2||1984.4||1984.2||1384
1636535560000|2021-11-10 09:12:40|1984|1983.6|1983.2|1983|1984|1983.6|1983.2|1982.8|1046
1636535570000|2021-11-10 09:12:50|1983.4|1982.8|1983|1982.8|1983.4|1983|1983|1982.6|0
1636535580000|2021-11-10 09:13:00|1983.2|1983|1983.8|1983.6|1983.8|1983.6|1983.2|1982.8|5862
1636535590000|2021-11-10 09:13:10|1983.6|1983.4|1984|1983.8|1984|1983.8|1983.6|1983.2|4874
1636535600000|2021-11-10 09:13:20|1984.2|1984|1984.4|1983.8|1984.8|1984.4|1984.2|1983.8|3957
1636535610000|2021-11-10 09:13:30|1984.2|1984|1984.4|1984|1984.4|1984|1984.2|1984|0
1636535620000|2021-11-10 09:13:40|1984.6|1984.2|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|1260
1636535630000|2021-11-10 09:13:50|1984.4|1984|1984.6|1984|1984.6|1984|1984|1983.6|979
1636535640000|2021-11-10 09:14:00|1984.8|1984.2|1984.6|1984.2|1985|1984.8|1984.6|1984.2|3943
1636535650000|2021-11-10 09:14:10|1984.8|1984.4|1985|1984.8|1985|1984.8|1984.4|1984.2|2168
1636535660000|2021-11-10 09:14:20|1985.2|1985|1985.8|1985.4|1985.8|1985.4|1985.2|1984.8|500
1636535670000|2021-11-10 09:14:30|1985.6|1985.2|1984.8|1984.4|1985.6|1985.2|1984.6|1984.4|910
1636535680000|2021-11-10 09:14:40||1984.6||1984.6||1984.6||1984.4|40
1636535690000|2021-11-10 09:14:50|1985|1984.8|1985.2|1984.8|1985.6|1985.4|1985|1984.6|2439
1636535700000|2021-11-10 09:15:00|1985.4|1985|1984.4|1984|1985.4|1985|1984.4|1983.8|9501
1636535710000|2021-11-10 09:15:10||1984.2||1984.2||1984.2||1984.2|152
1636535720000|2021-11-10 09:15:20|1984.2|1984|1984.8|1984.6|1985|1984.6|1984.2|1984|3591
1636535730000|2021-11-10 09:15:30|1984.6|1984.4|1984.4|1984.2|1984.8|1984.4|1984.2|1984|4702
1636535740000|2021-11-10 09:15:40|1984.2|1984|1983.8|1983.4|1984.2|1984|1983.6|1983.2|1185
1636535750000|2021-11-10 09:15:50|1984|1983.6|1984|1983.4|1984.4|1984|1983.8|1983.4|2232
1636535760000|2021-11-10 09:16:00|1984.2|1983.2|1983.8|1983.2|1984.2|1983.4|1983.2|1982.6|636
1636535770000|2021-11-10 09:16:10|1983.6|1983|1983.2|1982.6|1983.6|1983|1983|1982.6|1030
1636535780000|2021-11-10 09:16:20|1983|1982.4|1982.4|1981.6|1983|1982.4|1981.8|1981.4|1151
1636535790000|2021-11-10 09:16:30|1982.2|1981.4|1981.6|1981.4|1982.2|1981.6|1981.2|1981|15407
1636535800000|2021-11-10 09:16:40|1981.4|1981.2|1981.6|1981.4|1981.6|1981.4|1981.4|1981|743
1636535810000|2021-11-10 09:16:50|1981.8|1981.6|1982|1981.8|1982|1981.8|1981.8|1981.6|571
1636535820000|2021-11-10 09:17:00|1981.8|1981.6|1981|1980.6|1982|1981.6|1980.8|1980.4|4108
1636535830000|2021-11-10 09:17:10|1981.2|1980.4|1981.2|1980.8|1981.2|1981|1981.2|1980.4|101
1636535840000|2021-11-10 09:17:20|1981.4|1981|1982|1981.2|1982|1981.6|1981.4|1981|2804
1636535850000|2021-11-10 09:17:30|1981.8|1981.4|1981.8|1981.4|1981.8|1981.8|1981.8|1981.2|858
1636535860000|2021-11-10 09:17:40|1982|1981.6|1981.8|1981.6|1982.2|1981.8|1981.8|1981.4|1220
1636535870000|2021-11-10 09:17:50|1982|1981.8|1982.2|1982|1982.2|1982|1982|1981.8|238
1636535880000|2021-11-10 09:18:00|1982.4|1982.2|1982.2|1981.8|1982.6|1982.4|1981.8|1981.6|11190
1636535890000|2021-11-10 09:18:10|1982|1982|1982.2|1981.8|1982.4|1982|1981.8|1981.6|8410
1636535900000|2021-11-10 09:18:20|1982.4|1982|1982.2|1981.6|1982.6|1982.2|1982|1981.6|3336
1636535910000|2021-11-10 09:18:30|1982|1981.4|1981.2|1980.8|1982|1981.4|1980.6|1980.2|5800
1636535920000|2021-11-10 09:18:40|1981|1980.6|1980.6|1980|1981|1980.6|1980.4|1980|1678
1636535940000|2021-11-10 09:19:00|1980.8|1980.2|1980|1979.6|1980.8|1980.6|1979.8|1979.6|15667
1636535950000|2021-11-10 09:19:10|1979.4|1979.4|1979.6|1979.2|1979.8|1979.4|1979.2|1979|2889
1636535960000|2021-11-10 09:19:20|1979.8|1979.4|1979.8|1979.2|1979.8|1979.4|1979.6|1979.2|0
1636535970000|2021-11-10 09:19:30|1979.6|1979|1979|1978.8|1979.6|1979|1979|1978.4|1982
1636535980000|2021-11-10 09:19:40||1978.6||1978.8||1978.8||1978.6|567
1636535990000|2021-11-10 09:19:50|1979.2|1979|1980|1979.4|1980|1979.4|1979.2|1979|1514
1636536000000|2021-11-10 09:20:00|1979.8|1979.6|1979.4|1978.6|1980|1979.6|1979|1978.4|2894
1636536010000|2021-11-10 09:20:10|1979.2|1978.4|1979.4|1979|1979.4|1979.2|1979|1978.4|574
1636536020000|2021-11-10 09:20:20|1979.2|1978.8|1979|1978.6|1979.6|1979.2|1979|1978.6|602
1636536030000|2021-11-10 09:20:30|1978.8|1978.4|1978.6|1978.4|1978.8|1978.6|1978.2|1978|0
1636536040000|2021-11-10 09:20:40|1978.4|1978.2|1978.6|1978|1978.6|1978.2|1978.2|1978|502
1636536050000|2021-11-10 09:20:50|1978.8|1978.2|1980|1979.6|1980|1979.6|1978.6|1978.2|1991
1636536060000|2021-11-10 09:21:00|1979.8|1979.4|1979.2|1978.6|1979.8|1979.4|1978.8|1978.6|1388
1636536070000|2021-11-10 09:21:10|1979|1978.8|1977.8|1977.2|1979|1978.8|1977.4|1977|5492
1636536080000|2021-11-10 09:21:20|1977.6|1977|1977.8|1977.4|1977.8|1977.4|1977.6|1976.8|0
1636536090000|2021-11-10 09:21:30|1978|1977.2|1977.8|1977.2|1978|1977.4|1977.6|1977.2|423
1636536100000|2021-11-10 09:21:40|1977.6|1977|1977.8|1977.2|1978|1977.8|1977.4|1977|3488
1636536110000|2021-11-10 09:21:50|1977.6|1977.4|1978|1977.4|1978|1977.6|1977.6|1977.2|3478
1636536120000|2021-11-10 09:22:00|1977.8|1977.6|1978.6|1978.2|1978.8|1978.4|1977.8|1977.4|1050
1636536130000|2021-11-10 09:22:10||1978.4||1978.4||1978.4||1978.4|0
1636536140000|2021-11-10 09:22:20|1978.4|1978.2|1978.2|1977.8|1978.4|1978.2|1978.2|1977.8|1687
1636536150000|2021-11-10 09:22:30|1978|1977.6|1977.8|1977.4|1978.6|1978.2|1977.6|1977.2|14275
1636536160000|2021-11-10 09:22:40||1977.6||1977.6||1977.6||1977.4|1504
1636536170000|2021-11-10 09:22:50|1977.6|1977.4|1977.8|1977.4|1977.8|1977.6|1977.6|1977.2|116
1636536180000|2021-11-10 09:23:00|1978|1977.6|1977.6|1977.4|1978.2|1977.8|1977.6|1977.2|557
1636536190000|2021-11-10 09:23:10|1977.4|1977.2|1977.6|1977.2|1977.8|1977.2|1976.8|1976.4|3990
1636536200000|2021-11-10 09:23:20|1977.4|1977|1977.2|1977|1977.6|1977.2|1977.2|1976.6|4299
1636536210000|2021-11-10 09:23:30|1977|1976.8|1976.6|1976|1977.2|1976.8|1976.2|1975.8|1458
1636536220000|2021-11-10 09:23:40|1976.4|1975.8|1976.4|1975.8|1976.6|1976.2|1976|1975.6|2440
1636536230000|2021-11-10 09:23:50|1976.2|1975.6|1976.2|1976|1976.2|1976|1976.2|1975.6|400
1636536240000|2021-11-10 09:24:00|1976|1975.8|1977.4|1976.6|1977.6|1977.2|1976|1975.8|8321
1636536250000|2021-11-10 09:24:10|1977.6|1976.8|1977.2|1976.8|1977.6|1977.2|1977.2|1976.6|0
1636536260000|2021-11-10 09:24:20|1977.4|1977|1977.8|1977.4|1978|1977.6|1977.4|1977|100
1636536270000|2021-11-10 09:24:30|1978|1977.2|1978|1977.6|1978.4|1978|1977.6|1977.2|558
1636536280000|2021-11-10 09:24:40|1978.2|1977.8|1978.8|1978.4|1978.8|1978.4|1978|1977.8|1113
1636536290000|2021-11-10 09:24:50|1979|1978.6|1978.6|1978.4|1979|1978.6|1978.6|1978.4|859
1636536300000|2021-11-10 09:25:00|1978.4|1978.2|1978.4|1978|1978.4|1978.2|1978.4|1977.8|0
1636536310000|2021-11-10 09:25:10|1978.6|1978.2|1978.6|1978|1978.6|1978.2|1978.2|1977.8|3220
1636536320000|2021-11-10 09:25:20|1978.4|1977.8|1977.8|1977.2|1978.4|1978|1977.8|1977.2|2133
1636536330000|2021-11-10 09:25:30|1977.6|1977.4|1977|1976.6|1977.6|1977.4|1976.8|1976.4|2619
1636536340000|2021-11-10 09:25:40|1976.8|1976.4|1977.2|1977|1977.2|1977|1976.2|1976|11939
1636536350000|2021-11-10 09:25:50|1977|1976.8|1977|1976.6|1977|1976.8|1977|1976.4|745
1636536360000|2021-11-10 09:26:00|1977.2|1976.8|1977.8|1977.2|1977.8|1977.2|1977|1976.6|654
1636536370000|2021-11-10 09:26:10|1977.6|1977.4|1977.8|1977.4|1977.8|1977.4|1977.4|1977|1103
1636536380000|2021-11-10 09:26:20||1977.2||1977||1977.2||1977|0
1636536390000|2021-11-10 09:26:30|1977.6|1977.2|1977.6|1977|1977.6|1977.4|1977|1976.6|1407
1636536400000|2021-11-10 09:26:40|1977.4|1976.8|1978|1977.6|1978|1977.6|1977.2|1976.6|102
1636536410000|2021-11-10 09:26:50|1977.8||1978.2||1978.4||1977.8||500
1636536420000|2021-11-10 09:27:00|1978.4|1977.8|1978.2|1977.8|1978.4|1978.2|1978.2|1977.8|996
1636536430000|2021-11-10 09:27:10|1978.4|1978|1979.4|1979|1979.6|1979|1978.4|1978|133
1636536440000|2021-11-10 09:27:20|1979.2|1978.8|1978.6|1978.2|1979.2|1978.8|1978.4|1978.2|2541
1636536450000|2021-11-10 09:27:30||1978||1978.2||1978.2||1978|0
1636536460000|2021-11-10 09:27:40|1978|1978.4|1978.8|1978.4|1978.8|1978.4|1978|1977.8|9612
1636536470000|2021-11-10 09:27:50|1979|1978.6|1979|1978.6|1979|1978.6|1979|1978.4|82
1636536480000|2021-11-10 09:28:00|1979.2|1978.8|1979.4|1979|1979.6|1979|1979.2|1978.8|100
1636536490000|2021-11-10 09:28:10|1979.6|1979.2|1980|1979.8|1980.2|1979.8|1979.6|1979|4052
1636536500000|2021-11-10 09:28:20|1980.2|1979.6|1979.8|1979.4|1980.2|1979.6|1979.8|1979.4|1162
1636536510000|2021-11-10 09:28:30|1979.6|1979.2|1978.8|1978.2|1979.6|1979.2|1978.6|1978.2|15091
1636536520000|2021-11-10 09:28:40|1978.2|1978|1978.6|1978.2|1978.6|1978.4|1977.8|1977.6|27041
1636536530000|2021-11-10 09:28:50|1978.4|1978|1979|1978.6|1979|1978.6|1978.4|1978|751
1636536540000|2021-11-10 09:29:00|1979.2|1978.8|1979.4|1979|1979.4|1979|1978.6|1978.2|1145
1636536550000|2021-11-10 09:29:10|1979.2|1979.2|1979.6|1979|1979.6|1979.2|1979.2|1979|819
1636536560000|2021-11-10 09:29:20|1979.4|1979.2|1979.4|1979|1979.8|1979.6|1979.2|1978.6|2884
1636536570000|2021-11-10 09:29:30|1979.6|1979.2|1979.6|1979|1979.6|1979.2|1979.4|1979|0
1636536580000|2021-11-10 09:29:40|1979.4|1978.8|1979.2|1979|1979.4|1979|1979.2|1978.8|374
1636536590000|2021-11-10 09:29:50|1979|1978.8|1978.2|1977.8|1979|1978.8|1977.8|1977.4|6972
1636536600000|2021-11-10 09:30:00|1978|1977.4|1978.2|1977.8|1978.4|1978|1977.6|1977|4531
1636536610000|2021-11-10 09:30:10|1978|1978|1978.6|1978|1978.6|1978|1978|1977.6|817
1636536620000|2021-11-10 09:30:20|1978.8|1978.2|1978.8|1978.4|1979.2|1978.8|1978.6|1978.2|5550
1636536630000|2021-11-10 09:30:30|1978.6|1978.2|1978.2|1977.8|1978.6|1978.2|1977.4|1977|4922
1636536640000|2021-11-10 09:30:40|1978.4|1978|1978.4|1978|1978.4|1978|1978.2|1978|0
1636536660000|2021-11-10 09:31:00|1978.6|1978.2|1979|1978.6|1979|1978.6|1978.6|1978.2|2066
1636536670000|2021-11-10 09:31:10|1979.2|1978.8|1979.8|1979.4|1979.8|1979.4|1979.2|1978.8|1204
1636536680000|2021-11-10 09:31:20|1980|1979.6|1980|1979.6|1980|1979.6|1979.8|1979.6|843
1636536690000|2021-11-10 09:31:30|1980.2|1979.8|1980.2|1980|1980.8|1980.4|1980|1979.8|4335
1636536700000|2021-11-10 09:31:40|1980.6|1980.2|1980.8|1980.4|1980.8|1980.4|1980.4|1980.2|7113
1636536710000|2021-11-10 09:31:50||1980.6||1980.6||1980.6||1980.4|0
1636536720000|2021-11-10 09:32:00|1980.6|1980.4|1980.4|1980|1980.6|1980.4|1980.4|1980|1236
1636536730000|2021-11-10 09:32:10|1980.2|1980.2|1980.6|1980.2|1980.6|1980.2|1980.2|1980|2379
1636536740000|2021-11-10 09:32:20|1980.4|1980|1980.4|1980.2|1980.4|1980.2|1980|1979.8|700
1636536760000|2021-11-10 09:32:40|1980.6|1980.4|1980.4|1979.8|1981.2|1980.6|1980.4|1979.8|5176
1636536770000|2021-11-10 09:32:50|1980.6|1980|1980.6|1980.2|1980.6|1980.4|1980.6|1980|101
1636536780000|2021-11-10 09:33:00|1980.4|1980|1980.2|1980|1980.4|1980|1980.2|1980|473
1636536790000|2021-11-10 09:33:10|1980.4|1979.8|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|2199
1636536810000|2021-11-10 09:33:30|1980.4|1980.4|1981|1980.6|1981|1980.6|1980.4|1980.4|969
1636536820000|2021-11-10 09:33:40|1980.8|1980.8|1981.4|1981.2|1981.4|1981.2|1980.8|1980.8|416
1636536830000|2021-11-10 09:33:50|1981.2|1981|1981.2|1980.8|1981.2|1981|1981.2|1980.8|1555
1636536840000|2021-11-10 09:34:00|1981.4|1981|1981.4|1981.2|1981.4|1981.2|1981|1980.8|3622
1636536850000|2021-11-10 09:34:10|1981.6|1981.4|1981.6|1981.2|1981.6|1981.4|1981.4|1981|937
1636536860000|2021-11-10 09:34:20|1981.4|1981.4|1982|1981.4|1982|1981.6|1981.4|1981.2|1643
1636536870000|2021-11-10 09:34:30|1982.4|1981.6|1982.4|1982.2|1982.4|1982.2|1982.2|1981.6|1840
1636536880000|2021-11-10 09:34:40|1982.2|1982|1982.2|1982|1982.4|1982.2|1982.2|1982|2775
1636536890000|2021-11-10 09:34:50|1982|1981.8|1982.2|1981.8|1982.2|1981.8|1981.8|1981.6|1137
1636536900000|2021-11-10 09:35:00|1982|1981.6|1982.4|1982|1982.4|1982|1981.8|1981.6|3140
1636536910000|2021-11-10 09:35:10|1982.2|1982.2|1982|1981.6|1982.2|1982.2|1982|1981.6|1887
1636536920000|2021-11-10 09:35:20|1982.2|1981.8|1981.8|1981.6|1982.4|1982|1981.6|1981.4|4756
1636536930000|2021-11-10 09:35:30|1982|1981.8|1982|1981.6|1982.4|1982|1982|1981.6|1891
1636536940000|2021-11-10 09:35:40|1981.8||1982||1982||1981.8||0
1636536950000|2021-11-10 09:35:50|1982.2|1981.8|1982|1981.8|1982.4|1982|1982|1981.8|687
1636536960000|2021-11-10 09:36:00|1982.2|1982|1982.6|1982.4|1982.6|1982.4|1982.2|1982|2130
1636536970000|2021-11-10 09:36:10|1982.4|1982.2|1982.6|1982.2|1982.6|1982.2|1982|1981.8|3591
1636536980000|2021-11-10 09:36:20|1982.4|1982|1981.8|1981.4|1982.4|1982|1981.6|1981.4|2033
1636536990000|2021-11-10 09:36:30|1982|1981.6|1981.8|1981.2|1982|1981.6|1981.6|1981.2|728
1636537000000|2021-11-10 09:36:40|1981.6|1981.4|1981.8|1981.2|1981.8|1981.6|1981.6|1981.2|395
1636537010000|2021-11-10 09:36:50|1981.6|1981.4|1981.8|1981.2|1981.8|1981.6|1981.6|1981.2|306
1636537020000|2021-11-10 09:37:00|1982|1981.4|1981|1980.6|1982.2|1981.8|1981|1980.6|2751
1636537030000|2021-11-10 09:37:10|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|50
1636537040000|2021-11-10 09:37:20|1981|1980.6|1981.4|1981.2|1981.8|1981.6|1981|1980.4|1526
1636537050000|2021-11-10 09:37:30|1981.6|1981.4|1982.2|1981.8|1982.2|1981.8|1981.6|1981.4|1352
1636537070000|2021-11-10 09:37:50|1981.8|1981.6|1981.6|1981.4|1982.2|1981.6|1981.4|1981.2|4771
1636537080000|2021-11-10 09:38:00|1981.4|1981.2|1981.8|1981.4|1981.8|1981.4|1981.4|1981|1128
1636537090000|2021-11-10 09:38:10|1981.6|1981.2|1982|1981.8|1982|1981.8|1981.6|1981.2|400
1636537100000|2021-11-10 09:38:20|1982.2|1982|1982|1981.4|1982.2|1982|1982|1981.2|906
1636537110000|2021-11-10 09:38:30||1981.6||1981.6||1981.6||1981.6|0
1636537120000|2021-11-10 09:38:40|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.6|1981.2|120
1636537130000|2021-11-10 09:38:50|1981.4|1981|1980.8|1980.4|1981.6|1981|1980.8|1980.4|1132
1636537140000|2021-11-10 09:39:00|1980.6|1980.6|1981|1980.6|1981.2|1980.8|1980.6|1980.4|5353
1636537150000|2021-11-10 09:39:10|1981.2|1980.8|1981|1980.4|1981.4|1981|1980.8|1980.4|4707
1636537160000|2021-11-10 09:39:20|1980.8|1980.2|1980.6|1980|1981|1980.8|1980.4|1980|13803
1636537170000|2021-11-10 09:39:30|1980.4|1979.8|1979.6|1979.2|1980.4|1979.8|1979.2|1979|16389
1636537180000|2021-11-10 09:39:40|1979.4|1979.4|1980|1979.6|1980|1979.6|1979.4|1979.2|3341
1636537190000|2021-11-10 09:39:50|1979.8|1979.4|1980|1979.6|1980|1979.6|1979.6|1979.2|724
1636537200000|2021-11-10 09:40:00|1980.2|1979.8|1980.2|1979.8|1980.4|1979.8|1980.2|1979.6|0
1636537210000|2021-11-10 09:40:10|1980|1980|1979.6|1979.4|1980|1980|1979.6|1979.4|877
1636537220000|2021-11-10 09:40:20|1979.8|1979.6|1979.6|1979|1979.8|1979.6|1979.6|1979|207
1636537230000|2021-11-10 09:40:30|1979.8|1979.2|1979.8|1979.4|1980.2|1979.8|1979.8|1979.2|0
1636537240000|2021-11-10 09:40:40|1980||1980||1980||1979.8||0
1636537250000|2021-11-10 09:40:50|1979.8|1979.6|1979.6|1979.4|1980|1979.6|1979.6|1979.4|1174
1636537260000|2021-11-10 09:41:00|1979.8|1979.6|1979.6|1979.2|1979.8|1979.6|1979.4|1979|11447
1636537270000|2021-11-10 09:41:10|1979.8|1979.4|1979.6|1979.4|1980|1979.8|1979.6|1979.4|2124
1636537280000|2021-11-10 09:41:20|1979.8|1979.2|1979.6|1979|1979.8|1979.4|1979.2|1979|745
1636537290000|2021-11-10 09:41:30|1979.4|1979.2|1979.8|1979.4|1979.8|1979.4|1979.2|1979|102
1636537300000|2021-11-10 09:41:40|1979.6|1979.2|1979.6|1979|1979.8|1979.4|1979.6|1979|0
1636537310000|2021-11-10 09:41:50|1979.4|1978.6|1979.2|1978.6|1979.4|1978.8|1979|1978.6|1046
1636537320000|2021-11-10 09:42:00|1979|1978.8|1979|1978.6|1979|1978.8|1978.8|1978.6|0
1636537330000|2021-11-10 09:42:10|1979.2|1978.8|1979.2|1978.6|1979.2|1979|1979|1978.6|1138
1636537340000|2021-11-10 09:42:20|1979.4|1978.8|1979.4|1978.8|1979.6|1979.2|1979.4|1978.8|1523
1636537350000|2021-11-10 09:42:30|1979.2||1979.4||1979.4||1979.2||0
1636537370000|2021-11-10 09:42:50|1979.2|1978.6|1979.2|1978.8|1979.2|1979|1978.8|1978.4|1125
1636537380000|2021-11-10 09:43:00|1979|1978.6|1980|1979.4|1980|1979.6|1979|1978.6|1306
1636537390000|2021-11-10 09:43:10|1979.8|1979.6|1979.6|1979.2|1980|1979.8|1979.4|1979.2|1037
1636537400000|2021-11-10 09:43:20|1979.4|1979|1979.2|1978.8|1979.4|1979.2|1979|1978.6|4113
1636537410000|2021-11-10 09:43:30|1979.4|1979|1979.8|1979.6|1979.8|1979.6|1979.4|1979|18257
1636537420000|2021-11-10 09:43:40|1980|1979.8|1979.8|1979.4|1980.4|1980|1979.8|1979.4|919
1636537430000|2021-11-10 09:43:50|1980|1979.6|1979.8|1979.4|1980|1979.6|1979.6|1979.2|741
1636537440000|2021-11-10 09:44:00|1979.6|1979.6|1979.8|1979.4|1980|1979.6|1979.4|1979.2|2287
1636537450000|2021-11-10 09:44:10|1979.6|1979.6|1979.8|1979.4|1980|1979.6|1979.4|1979.2|2791
1636537460000|2021-11-10 09:44:20|1979.6|1979.2|1980|1979.6|1980|1979.6|1979.6|1979.2|2991
1636537470000|2021-11-10 09:44:30|1980.2|1979.8|1980.4|1979.8|1981|1980.4|1980.2|1979.8|1751
1636537480000|2021-11-10 09:44:40|1980.6|1980.4|1980.8|1980.4|1980.8|1980.4|1980.2|1979.8|7367
1636537490000|2021-11-10 09:44:50|1980.6|1980.2|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|884
1636537500000|2021-11-10 09:45:00|1980.4|1980|1980.2|1979.6|1980.6|1980.2|1980|1979.6|552
1636537510000|2021-11-10 09:45:10|1980|1979.4|1979.6|1979.2|1980|1979.4|1979.4|1979|2898
1636537520000|2021-11-10 09:45:20|1979.4|1979|1979.6|1979.2|1979.6|1979.2|1979|1978.6|3602
1636537530000|2021-11-10 09:45:30|1979.4|1979.4|1979|1978.6|1979.4|1979.4|1979|1978.6|2431
1636537540000|2021-11-10 09:45:40|1978.8|1978.8|1979.2|1978.8|1979.6|1979.2|1978.8|1978.8|878
1636537550000|2021-11-10 09:45:50||1978.6||1978.8||1978.8||1978.6|0
1636537560000|2021-11-10 09:46:00|1979|1978.6|1979.8|1979.4|1979.8|1979.6|1979|1978.6|3956
1636537570000|2021-11-10 09:46:10|1980|1979.6|1980|1979.6|1980.2|1979.8|1979.8|1979.4|6659
1636537580000|2021-11-10 09:46:20|1979.8|1979.4|1979.4|1979|1979.8|1979.4|1979.2|1979|2516
1636537590000|2021-11-10 09:46:30|1979.2|1978.8|1979.2|1978.8|1979.6|1979.2|1979|1978.6|5988
1636537600000|2021-11-10 09:46:40|1979.4|1979|1979.6|1979.2|1979.6|1979.2|1979.2|1979|1601
1636537610000|2021-11-10 09:46:50|1979.4|1979|1980.2|1979.8|1980.2|1979.8|1979.4|1979|21328
1636537620000|2021-11-10 09:47:00|1980|1979.6|1979.8|1979.4|1980.2|1979.6|1979.6|1979.2|5630
1636537630000|2021-11-10 09:47:10|1980|1979.8|1979.8|1979.4|1980|1979.8|1979.6|1979.4|3259
1636537640000|2021-11-10 09:47:20|1980|1979.6|1980|1979.8|1980|1979.8|1980|1979.4|2402
1636537650000|2021-11-10 09:47:30|1979.8|1979.6|1979.6|1979.2|1979.8|1979.6|1979.4|1979|2820
1636537660000|2021-11-10 09:47:40|1979.4||1979.4||1979.4||1979.4||1998
1636537670000|2021-11-10 09:47:50|1979.6|1979.4|1980.2|1979.6|1980.2|1979.6|1979.6|1979.4|1551
1636537680000|2021-11-10 09:48:00|1980||1980||1980||1979.8||0
1636537690000|2021-11-10 09:48:10|1979.8|1979.4|1980.2|1979.6|1980.2|1979.6|1979.6|1979.2|4687
1636537700000|2021-11-10 09:48:20|1980.4|1979.8|1981|1980.6|1981|1980.6|1980.4|1979.8|1260
1636537710000|2021-11-10 09:48:30|1980.8|1980.8|1981.4|1981|1981.4|1981|1980.8|1980.4|3985
1636537720000|2021-11-10 09:48:40|1981.6||1981.6||1981.6||1981.4||0
1636537730000|2021-11-10 09:48:50|1981.8|1981.2|1981.6|1981.2|1981.8|1981.6|1981.4|1981.2|600
1636537740000|2021-11-10 09:49:00|1981.4|1981|1981.2|1980.8|1981.8|1981|1981|1980.8|2031
1636537750000|2021-11-10 09:49:10|1981||1981||1981||1981||0
1636537760000|2021-11-10 09:49:20|1981.2|1981|1981.6|1981.4|1981.6|1981.4|1981.2|1981|1025
1636537770000|2021-11-10 09:49:30|1981.8|1981.6|1981.6|1981|1981.8|1981.6|1981.4|1981|1164
1636537780000|2021-11-10 09:49:40|1981.8|1981.2|1981.8|1981.2|1981.8|1981.4|1981.6|1981.2|855
1636537790000|2021-11-10 09:49:50|1982|1981.4|1982|1981.6|1982|1981.8|1981.8|1981.4|2023
1636537800000|2021-11-10 09:50:00|1981.8|1981.8|1982|1981.6|1982|1981.8|1981.6|1981.2|21371
1636537810000|2021-11-10 09:50:10|1981.8|1981.8|1982|1981.8|1982|1981.8|1981.8|1981.6|9267
1636537820000|2021-11-10 09:50:20|1981.8|1981.6|1982.4|1982|1982.4|1982.2|1981.8|1981.4|7688
1636537830000|2021-11-10 09:50:30|1982.2||1982.4||1982.4||1982.2||0
1636537840000|2021-11-10 09:50:40|1982.2|1982.2|1982.6|1982.2|1982.8|1982.6|1982.2|1982.2|4247
1636537850000|2021-11-10 09:50:50|1982.4|1982.4|1982.4|1982|1982.6|1982.4|1982.2|1982|1062
1636537860000|2021-11-10 09:51:00|1982.6|1982.2|1982.2|1982|1982.6|1982.2|1982.2|1982|1696
1636537870000|2021-11-10 09:51:10|1982.4|1982.2|1982.2|1981.8|1982.4|1982.2|1982|1981.8|451
1636537880000|2021-11-10 09:51:20|1982|1981.6|1981.8|1981.4|1982.2|1981.6|1981.8|1981.4|1385
1636537890000|2021-11-10 09:51:30|1981.6|1981.2|1981.4|1981|1981.8|1981.4|1981.2|1980.8|3304
1636537900000|2021-11-10 09:51:40|1981.6|1981.2|1981.6|1981.2|1981.8|1981.4|1981.6|1981.2|861
1636537910000|2021-11-10 09:51:50|1981.4|1981|1981.4|1981.2|1981.4|1981.2|1981.4|1981|0
1636537920000|2021-11-10 09:52:00|1981.6|1981.4|1982.2|1981.8|1982.4|1981.8|1981.6|1981.4|405
1636537930000|2021-11-10 09:52:10|1982|1981.6|1982|1981.6|1982.2|1981.8|1981.8|1981.6|2285
1636537940000|2021-11-10 09:52:20|1981.8|1981.4|1981.8|1981.6|1981.8|1981.6|1981.6|1981.2|1175
1636537950000|2021-11-10 09:52:30|1982|1981.8|1982.8|1982.4|1982.8|1982.4|1982|1981.8|6719
1636537960000|2021-11-10 09:52:40|1983|1982.6|1983.4|1983.2|1983.4|1983.2|1982.8|1982.6|3778
1636537970000|2021-11-10 09:52:50|1983.2|1983|1983.8|1983.4|1983.8|1983.6|1983.2|1982.8|854
1636537980000|2021-11-10 09:53:00|1983.6|1983.6|1983.4|1983|1983.8|1983.6|1983|1982.6|1542
1636537990000|2021-11-10 09:53:10|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1983|1982.6|1394
1636538000000|2021-11-10 09:53:20|1982.8|1982.8|1983|1982.6|1983|1982.8|1982.8|1982.6|1000
1636538010000|2021-11-10 09:53:30|1982.8|1982.4|1982.6|1982.4|1982.8|1982.4|1982.4|1982|1218
1636538020000|2021-11-10 09:53:40|1982.4|1982.2|1982.8|1982.4|1983|1982.6|1982.4|1982.2|2851
1636538030000|2021-11-10 09:53:50|1983|1982.2|1982.6|1982.2|1983|1982.4|1982.6|1982.2|0
1636538040000|2021-11-10 09:54:00|1982.8|1982.4|1982.6|1982.4|1983.2|1982.8|1982.6|1982.2|7249
1636538050000|2021-11-10 09:54:10|1982.8|1982.6|1982.4|1982.2|1983|1982.6|1982.4|1982.2|2206
1636538060000|2021-11-10 09:54:20|1982.6||1982.6||1982.6||1982.4||73
1636538070000|2021-11-10 09:54:30|1982.8|1982.4|1982.6|1982.2|1982.8|1982.6|1982.6|1982.2|759
1636538080000|2021-11-10 09:54:40|1982.4|1982.4|1982.8|1982.4|1983|1982.6|1982.4|1982.4|863
1636538090000|2021-11-10 09:54:50|1982.4|1982.2|1982.8|1982.4|1983|1982.8|1982.4|1982.2|5874
1636538100000|2021-11-10 09:55:00|1982.6|1982.6|1983.2|1982.8|1983.2|1982.8|1982.6|1982.6|0
1636538110000|2021-11-10 09:55:10|1983|1983|1982.8|1982.6|1983.2|1983|1982.8|1982.6|2446
1636538120000|2021-11-10 09:55:20|1982.6|1982.4|1983|1982.6|1983|1982.8|1982.4|1982.2|4333
1636538130000|2021-11-10 09:55:30|1982.8|1982.4|1982.2|1981.8|1983|1982.4|1982.2|1981.8|2916
1636538140000|2021-11-10 09:55:40|1982|1981.6|1981.6|1981|1982|1981.6|1981.4|1980.8|1001
1636538150000|2021-11-10 09:55:50|1981.8|1981.2|1981.8|1981.2|1982|1981.6|1981.6|1981.2|1641
1636538160000|2021-11-10 09:56:00|1981.6||1981.6||1981.8||1981.6||0
1636538170000|2021-11-10 09:56:10|1981.8|1981.4|1981.6|1981.2|1982|1981.8|1981.4|1981|6144
1636538180000|2021-11-10 09:56:20|1981.8|1981.4|1982.2|1981.6|1982.2|1981.6|1981.8|1981.2|1564
1636538190000|2021-11-10 09:56:30|1982|1981.4|1981.8|1981.4|1982|1981.8|1981.6|1981.2|4387
1636538200000|2021-11-10 09:56:40|1981.6|1981.2|1981.2|1981|1981.6|1981.4|1981|1980.6|18776
1636538210000|2021-11-10 09:56:50|1981|1980.8|1980.8|1980.4|1981|1980.8|1980.8|1980.4|1866
1636538220000|2021-11-10 09:57:00|1980.6|1980.6|1981.4|1981|1981.4|1981|1980.6|1980.4|4819
1636538230000|2021-11-10 09:57:10|1981.2|1980.8|1981.6|1981.2|1981.6|1981.2|1981.2|1980.8|12006
1636538240000|2021-11-10 09:57:20|1981.4|1981|1981.2|1981|1981.6|1981|1981.2|1981|1196
1636538250000|2021-11-10 09:57:30|1981.4|1981.2|1981.4|1981|1981.6|1981.4|1981.4|1981|432
1636538260000|2021-11-10 09:57:40|1981.6|1981.2|1981.4|1981|1981.6|1981.4|1981.4|1981|1311
1636538270000|2021-11-10 09:57:50|1981.2|1980.8|1981.2|1980.8|1981.2|1980.8|1980.8|1980.4|11757
1636538280000|2021-11-10 09:58:00|1981|1980.6|1979.8|1979.4|1981|1980.8|1979.8|1979.4|9292
1636538290000|2021-11-10 09:58:10|1980|1979.6|1980.2|1980|1980.2|1980|1980|1979.6|987
1636538310000|2021-11-10 09:58:30|1980.4|1980.2|1980.4|1980|1980.8|1980.4|1980.2|1980|942
1636538320000|2021-11-10 09:58:40|1980.2|1979.8|1980|1979.4|1980.2|1979.8|1979.8|1979.4|4404
1636538330000|2021-11-10 09:58:50|1979.8|1979.6|1979.6|1979.2|1979.8|1979.6|1979.6|1979.2|0
1636538340000|2021-11-10 09:59:00|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.8|1979.2|800
1636538350000|2021-11-10 09:59:10|1979.6|1979.6|1980|1979.8|1980|1979.8|1979.6|1979.6|4628
1636538360000|2021-11-10 09:59:20|1979.8|1979.6|1979.8|1979.4|1979.8|1979.6|1979.8|1979.4|1101
1636538370000|2021-11-10 09:59:30|1980|1979.6|1979.8|1979.4|1980.2|1979.8|1979.8|1979.4|3302
1636538380000|2021-11-10 09:59:40|1980|1979.6|1980|1979.6|1980|1979.8|1980|1979.4|1392
1636538400000|2021-11-10 10:00:00|1980.2|1979.8|1980|1979.6|1980.4|1980.2|1979.6|1979.4|1417
1636538410000|2021-11-10 10:00:10|1979.8|1979.4|1979.2|1979|1979.8|1979.4|1979.2|1979|2585
1636538420000|2021-11-10 10:00:20|1979|1978.8|1979|1978.6|1979.2|1978.8|1978.8|1978.4|75
1636538430000|2021-11-10 10:00:30|1979.2|1978.8|1979.6|1979|1979.6|1979.2|1979.2|1978.8|688
1636538440000|2021-11-10 10:00:40||1979.2||1979.2||1979.2||1979.2|0
1636538450000|2021-11-10 10:00:50|1979.4|1979|1979.2|1978.8|1979.4|1979|1979|1978.6|1829
1636538460000|2021-11-10 10:01:00|1979|1978.6|1979|1978.6|1979.2|1978.8|1978.8|1978.6|108
1636538470000|2021-11-10 10:01:10|1979.2|1978.8|1979.2|1979|1979.2|1979|1979|1978.8|197
1636538480000|2021-11-10 10:01:20|1979.4|1979.2|1979.4|1979|1979.6|1979.2|1979.2|1979|1402
1636538490000|2021-11-10 10:01:30|1979.2|1978.8|1979.2|1978.6|1979.2|1978.8|1978.6|1978.2|1641
1636538500000|2021-11-10 10:01:40|1979|1978.8|1979|1978.8|1979|1978.8|1978.8|1978.6|0
1636538510000|2021-11-10 10:01:50|1979.2|1978.6|1979.4|1979|1979.6|1979.2|1979.2|1978.6|626
1636538520000|2021-11-10 10:02:00|1979.2|1978.8|1979|1978.6|1979.4|1978.8|1979|1978.6|102
1636538530000|2021-11-10 10:02:10|1978.8|1978.8|1979.8|1979.2|1979.8|1979.4|1978.8|1978.8|1122
1636538540000|2021-11-10 10:02:20|1979.6|1979|1979.4|1979|1979.6|1979|1979.2|1978.8|0
1636538550000|2021-11-10 10:02:30|1979.6|1979.2|1980|1979.8|1980|1979.8|1979.6|1979.2|204
1636538560000|2021-11-10 10:02:40|1980.2|1980|1981|1980.6|1981|1980.8|1980.2|1980|2248
1636538570000|2021-11-10 10:02:50|1981.2|1980.8|1981.2|1980.8|1981.6|1981.2|1981|1980.8|4455
1636538580000|2021-11-10 10:03:00|1981|1981|1981.4|1980.8|1981.6|1981.2|1981|1980.8|6435
1636538590000|2021-11-10 10:03:10|1981.2|1981|1981.4|1980.8|1981.6|1981.4|1981.2|1980.8|3078
1636538600000|2021-11-10 10:03:20|1981.2|1981|1981|1980.4|1981.4|1981|1980.8|1980.4|1725
1636538610000|2021-11-10 10:03:30|1980.8||1980.8||1980.8||1980.8||0
1636538620000|2021-11-10 10:03:40|1981|1980.6|1981|1980.6|1981|1980.8|1981|1980.4|593
1636538630000|2021-11-10 10:03:50|1980.8|1980.4|1981|1980.6|1981|1980.6|1980.6|1980.4|514
1636538640000|2021-11-10 10:04:00|1980.8|1980.4|1981.4|1981|1981.4|1981.2|1980.8|1980.4|363
1636538650000|2021-11-10 10:04:10|1981.6|1981.2|1981.6|1981.4|1981.8|1981.4|1981.6|1981.2|881
1636538660000|2021-11-10 10:04:20|1981.4|1981.2|1981.4|1981|1981.4|1981.2|1981.4|1981|961
1636538670000|2021-11-10 10:04:30|1981.6|1981.2|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|403
1636538680000|2021-11-10 10:04:40|1981.4|1981|1981.4|1981|1981.4|1981.2|1981.2|1981|2074
1636538690000|2021-11-10 10:04:50|1981.6|1981.2|1982|1981.4|1982|1981.8|1981.6|1981.2|1714
1636538700000|2021-11-10 10:05:00|1981.8|1981.2|1981.6|1981.2|1981.8|1981.4|1981.4|1981|1955
1636538710000|2021-11-10 10:05:10|1981.8|1981.4|1982|1981.8|1982.2|1981.8|1981.6|1981.2|2629
1636538720000|2021-11-10 10:05:20|1982.2|1982|1982|1981.4|1982.6|1982.4|1982|1981.4|3192
1636538730000|2021-11-10 10:05:30|1981.8|1981.6|1981.8|1981.4|1981.8|1981.6|1981.6|1981.4|1857
1636538760000|2021-11-10 10:06:00|1981.6|1981.2|1981.4|1981.2|1981.6|1981.2|1981.4|1981.2|1080
1636538770000|2021-11-10 10:06:10|1981.6|1981.4|1982|1981.6|1982|1981.8|1981.6|1981.2|3726
1636538780000|2021-11-10 10:06:20||1981.4||1981.6||1981.6||1981.4|0
1636538800000|2021-11-10 10:06:40||1981.8||1981.8||1981.8||1981.8|151
1636538810000|2021-11-10 10:06:50|1981.8|1981.6|1981.8|1981.4|1982|1981.8|1981.8|1981.4|6363
1636538820000|2021-11-10 10:07:00|1981.6||1981.8||1981.8||1981.6||1386
1636538830000|2021-11-10 10:07:10|1982|1981.6|1982.2|1981.8|1982.2|1982|1981.8|1981.6|2908
1636538840000|2021-11-10 10:07:20|1982|1982|1981.8|1981.4|1982.2|1982|1981.6|1981.2|3265
1636538850000|2021-11-10 10:07:30|1982|1981.6|1982|1981.4|1982.2|1981.6|1982|1981.4|101
1636538860000|2021-11-10 10:07:40|1982.2|1981.6|1982.4|1982|1982.6|1982|1982|1981.4|821
1636538870000|2021-11-10 10:07:50|1982.2|1981.8|1983.2|1982.8|1983.2|1982.8|1982.2|1981.8|5113
1636538880000|2021-11-10 10:08:00|1983|1982.6|1982.6|1982|1983|1982.6|1982.4|1981.8|166
1636538890000|2021-11-10 10:08:10|1982.4|1981.8|1982.2|1981.4|1982.6|1982.2|1982.2|1981.4|287
1636538900000|2021-11-10 10:08:20|1982.4|1982|1982.2|1981.6|1982.4|1982|1982|1981.4|0
1636538910000|2021-11-10 10:08:30|1982|1981.4|1981.8|1981.4|1982.2|1981.6|1981.8|1981.2|278
1636538920000|2021-11-10 10:08:40|1982|1981.6|1982|1981.4|1982.2|1981.6|1981.8|1981.4|0
1636538930000|2021-11-10 10:08:50|1982.2|1981.6|1982.2|1981.6|1982.4|1981.8|1982.2|1981.6|0
1636538940000|2021-11-10 10:09:00|1982.4|1981.8|1982.4|1982|1982.4|1982|1982.2|1981.6|178
1636538950000|2021-11-10 10:09:10|1982.6|1982.2|1984.2|1983.8|1985.2|1984.8|1982.6|1982.2|2260
1636538960000|2021-11-10 10:09:20|1983.8|1983.2|1983.2|1982.8|1983.8|1983.4|1983|1982.6|1982
1636538970000|2021-11-10 10:09:30|1983|1982.2|1983.2|1982.6|1983.2|1982.6|1982.8|1982.2|235
1636538980000|2021-11-10 10:09:40|1983|1982.4|1983|1982.4|1983.4|1982.8|1983|1982.4|500
1636538990000|2021-11-10 10:09:50|1983.2|1982.6|1983.2|1982.6|1983.2|1982.6|1983|1982.4|0
1636539000000|2021-11-10 10:10:00|1983.4|1982.8|1983.4|1983|1983.4|1983|1983.2|1982.8|206
1636539010000|2021-11-10 10:10:10|1983.6|1983.2|1983.4|1983|1983.8|1983.2|1983.2|1982.8|0
1636539020000|2021-11-10 10:10:20|1983.2|1982.8|1983.8|1983.2|1983.8|1983.2|1983|1982.4|1139
1636539030000|2021-11-10 10:10:30|1983.6|1983|1983.8|1983.2|1983.8|1983.2|1983.6|1983|0
1636539040000|2021-11-10 10:10:40|1983.6|1983|1983.4|1983|1983.6|1983|1983.2|1982.6|101
1636539050000|2021-11-10 10:10:50|1983.2|1982.8|1983.4|1982.8|1983.6|1983|1983.2|1982.6|0
1636539060000|2021-11-10 10:11:00|1983.6|1983|1983.2|1982.8|1983.6|1983|1983|1982.6|0
1636539070000|2021-11-10 10:11:10|1983|1982.6|1983.4|1982.8|1983.4|1982.8|1983|1982.6|1000
1636539080000|2021-11-10 10:11:20|1983.6|1983|1983.4|1982.8|1983.8|1983.4|1983.4|1982.8|401
1636539090000|2021-11-10 10:11:30|1983.2|1982.6|1983.2|1982.8|1983.4|1982.8|1983.2|1982.6|118
1636539100000|2021-11-10 10:11:40|1983.6|1983|1983.8|1983.2|1983.8|1983.2|1983.6|1983|0
1636539110000|2021-11-10 10:11:50|1983.6|1983|1983.2|1982.8|1983.8|1983.2|1983.2|1982.8|0
1636539120000|2021-11-10 10:12:00|1983.6|1983|1983.6|1983.2|1983.6|1983.2|1983.4|1983|0
1636539130000|2021-11-10 10:12:10|1983.4|1983|1983|1982.6|1983.6|1983.2|1983|1982.6|0
1636539140000|2021-11-10 10:12:20|1983.2|1982.8|1983|1982.4|1983.2|1982.8|1983|1982.4|53
1636539150000|2021-11-10 10:12:30|1982.8|1982.2|1982.8|1982.2|1983.2|1982.8|1982.6|1982|0
1636539160000|2021-11-10 10:12:40|1983|1982|1983.2|1982.8|1983.2|1982.8|1982.8|1982|0
1636539170000|2021-11-10 10:12:50|1983.4|1983|1983.2|1982.8|1983.4|1983|1983.2|1982.8|224
1636539180000|2021-11-10 10:13:00|1983.4|1983|1984.2|1983.8|1984.2|1983.8|1983.2|1982.8|1883
1636539190000|2021-11-10 10:13:10|1984.4|1984|1985.6|1985.2|1985.8|1985.2|1984.4|1984|2113
1636539200000|2021-11-10 10:13:20|1985.2|1984.6|1985.2|1984.8|1985.4|1984.8|1985|1984.6|464
1636539210000|2021-11-10 10:13:30|1985|1984.6|1985.4|1984.8|1985.4|1984.8|1985|1984.4|776
1636539220000|2021-11-10 10:13:40|1985.6|1985|1986|1985.4|1986|1985.4|1985.4|1984.8|101
1636539230000|2021-11-10 10:13:50|1985.8|1985.2|1985.6|1985|1986|1985.6|1985.6|1985|2001
1636539240000|2021-11-10 10:14:00|1985.4|1984.8|1985.6|1985.2|1985.8|1985.4|1985.4|1984.8|211
1636539250000|2021-11-10 10:14:10|1985.8|1985.4|1984.4|1983.8|1985.8|1985.4|1984.4|1983.8|100
1636539260000|2021-11-10 10:14:20|1984.6|1984|1983.8|1983.2|1984.6|1984|1983.4|1983|327
1636539270000|2021-11-10 10:14:30|1983.6|1983|1983.2|1982.8|1983.8|1983.2|1983.2|1982.8|763
1636539280000|2021-11-10 10:14:40|1983.4|1983|1983.2|1982.4|1983.4|1983|1983|1982.4|725
1636539290000|2021-11-10 10:14:50|1983.4|1982.6|1983|1982.4|1983.4|1982.8|1983|1982.4|0
1636539300000|2021-11-10 10:15:00|1983.2|1982.8|1982.8|1982.2|1983.6|1983|1982.8|1982.2|1037
1636539310000|2021-11-10 10:15:10|1983|1982.4|1983.2|1982.4|1983.4|1982.8|1982.8|1982.2|157
1636539320000|2021-11-10 10:15:20|1983|1982.2|1983|1982.4|1983|1982.4|1982.8|1982.2|0
1636539330000|2021-11-10 10:15:30|1982.8|1982.2|1982.8|1982.4|1982.8|1982.4|1982.8|1982.2|325
1636539340000|2021-11-10 10:15:40|1982.6|1982.2|1982.4|1981.6|1982.6|1982.2|1982.2|1981.4|100
1636539350000|2021-11-10 10:15:50|1982.2|1981.4|1982.4|1981.8|1982.6|1982|1982.2|1981.4|236
1636539360000|2021-11-10 10:16:00|1982.6|1982|1983|1982.4|1983|1982.4|1982.4|1981.8|44
1636539370000|2021-11-10 10:16:10|1982.8|1982.2|1983|1982.4|1983|1982.4|1982.6|1982.2|348
1636539380000|2021-11-10 10:16:20|1983.2|1982.6|1983.6|1983.2|1983.6|1983.2|1983|1982.6|104
1636539390000|2021-11-10 10:16:30|1983.4|1983|1983.6|1983|1983.6|1983.2|1983.4|1982.8|1139
1636539400000|2021-11-10 10:16:40|1984.2|1983.4|1984|1983.6|1984.2|1983.8|1984|1983.2|29
1636539410000|2021-11-10 10:16:50|1984.2|1983.8|1984.4|1983.8|1984.8|1984.2|1984|1983.6|600
1636539420000|2021-11-10 10:17:00|1984.2|1983.6|1985|1984.4|1985|1984.4|1984.2|1983.6|1969
1636539430000|2021-11-10 10:17:10|1984.6|1984|1984.8|1984.2|1984.8|1984.2|1984.2|1983.6|130
1636539440000|2021-11-10 10:17:20|1984.6|1984|1984.4|1984|1984.8|1984.2|1984.4|1983.8|0
1636539450000|2021-11-10 10:17:30|1984.2|1983.6|1983.6|1983|1984.2|1983.8|1983.6|1983|540
1636539460000|2021-11-10 10:17:40|1983.4|1982.8|1983.4|1982.8|1983.8|1983.2|1983.2|1982.6|0
1636539470000|2021-11-10 10:17:50|1983.2|1982.6|1984|1983.4|1984.2|1983.8|1983.2|1982.6|666
1636539480000|2021-11-10 10:18:00|1983.8|1983.2|1984|1983.4|1984.2|1983.8|1983.8|1983.2|686
1636539490000|2021-11-10 10:18:10|1984.2|1983.6|1984.2|1983.6|1984.2|1983.6|1984|1983.4|0
1636539500000|2021-11-10 10:18:20|1984.4|1983.8|1985.2|1984.6|1985.2|1984.6|1984.4|1983.8|756
1636539510000|2021-11-10 10:18:30|1985|1984.4|1984.2|1983.6|1985.2|1984.6|1984.2|1983.6|904
1636539520000|2021-11-10 10:18:40|1984.4|1983.8|1984|1983.2|1984.4|1983.8|1984|1983.2|1568
1636539530000|2021-11-10 10:18:50|1984.2|1983.4|1984|1983.4|1984.2|1983.6|1984|1983.2|310
1636539540000|2021-11-10 10:19:00|1984.2|1983.6|1984.2|1983.6|1984.4|1984|1984|1983.4|546
1636539550000|2021-11-10 10:19:10|1984|1983.8|1984|1983.6|1984.2|1983.8|1984|1983.6|435
1636539560000|2021-11-10 10:19:20|1984.2|1983.8|1985|1984.4|1985|1984.4|1984|1983.6|476
1636539570000|2021-11-10 10:19:30|1984.8|1984.2|1985.4|1984.8|1985.4|1984.8|1984.6|1984|240
1636539580000|2021-11-10 10:19:40|1985.6|1985|1985.8|1985.2|1985.8|1985.2|1985|1984.4|324
1636539590000|2021-11-10 10:19:50|1985.6|1985|1983.8|1983.4|1985.6|1985.2|1983.8|1983.4|602
1636539600000|2021-11-10 10:20:00|1984|1983.6|1984.4|1983.6|1984.4|1983.8|1984|1983.4|1126
1636539610000|2021-11-10 10:20:10|1984.2|1983.4|1984.2|1983.6|1984.4|1983.8|1984.2|1983.4|0
1636539620000|2021-11-10 10:20:20|1984.4|1984|1984.4|1983.8|1984.4|1984|1984.2|1983.6|0
1636539630000|2021-11-10 10:20:30|1983.8|1984|1983.6|1983.2|1983.8|1984|1983.6|1983.2|495
1636539640000|2021-11-10 10:20:40|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.4|1982.8|107
1636539650000|2021-11-10 10:20:50|1983.2|1982.8|1983|1982.4|1983.2|1982.8|1983|1982.4|564
1636539660000|2021-11-10 10:21:00|1983.4|1982.8|1983.4|1982.8|1983.4|1982.8|1983.2|1982.6|117
1636539670000|2021-11-10 10:21:10|1983.2|1982.6|1983.4|1982.8|1983.4|1982.8|1983.2|1982.6|0
1636539680000|2021-11-10 10:21:20|1983.2|1982.6|1983|1982.4|1983.4|1982.8|1982.8|1982.2|486
1636539690000|2021-11-10 10:21:30|1982.8|1982.6|1982.6|1982|1982.8|1982.6|1982.6|1982|0
1636539700000|2021-11-10 10:21:40|1982.8|1982.2|1982.8|1982.4|1982.8|1982.4|1982.4|1982|0
1636539710000|2021-11-10 10:21:50|1982.6|1982.2|1982.2|1981.8|1982.8|1982.4|1982.2|1981.8|394
1636539720000|2021-11-10 10:22:00|1982.4|1982|1981.8|1981|1982.4|1982|1981.8|1981|18
1636539730000|2021-11-10 10:22:10|1981.4|1981.2|1981.2|1980.6|1981.4|1981.2|1981.2|1980.6|570
1636539740000|2021-11-10 10:22:20|1981.4|1980.8|1981.2|1980.6|1981.4|1980.8|1981.2|1980.6|622
1636539750000|2021-11-10 10:22:30|1981|1980.6|1980.6|1980.2|1981|1980.6|1980.6|1980.2|993
1636539770000|2021-11-10 10:22:50|1980.8|1980.4|1980.6|1980.2|1981|1980.8|1980.6|1980.2|7547
1636539780000|2021-11-10 10:23:00|1980.8|1980.4|1981|1980.6|1981|1980.6|1980.8|1980.2|3089
1636539790000|2021-11-10 10:23:10||1980.8||1980.8||1980.8||1980.8|0
1636539800000|2021-11-10 10:23:20|1980.8|1980.6|1980.4|1980.2|1980.8|1980.6|1980.4|1980.2|1066
1636539810000|2021-11-10 10:23:30|1980.6|1980.4|1980.6|1980.2|1980.8|1980.4|1980.6|1980.2|0
1636539820000|2021-11-10 10:23:40|1980.8|1980.4|1981.2|1980.6|1981.2|1981|1980.8|1980.2|6544
1636539830000|2021-11-10 10:23:50||1980.8||1980.8||1980.8||1980.8|399
1636539840000|2021-11-10 10:24:00|1981.4|1981|1981.2|1981|1981.4|1981.2|1981.2|1981|2035
1636539850000|2021-11-10 10:24:10|1981|1980.8|1980|1979.4|1981.2|1980.8|1980|1979.4|8614
1636539860000|2021-11-10 10:24:20|1980.2|1979.6|1980|1979.6|1980.4|1980|1980|1979.6|6405
1636539880000|2021-11-10 10:24:40|1979.8|1979.4|1980.2|1979.8|1980.4|1979.8|1979.6|1979.2|10632
1636539890000|2021-11-10 10:24:50|1980.4|1980|1980.2|1979.8|1980.6|1980|1980.2|1979.8|2189
1636539900000|2021-11-10 10:25:00|1980|1979.6|1979.8|1979.6|1980|1979.6|1979.8|1979.4|2496
1636539920000|2021-11-10 10:25:20|1980|1979.8|1980.2|1979.6|1980.6|1980.2|1980|1979.6|1879
1636539930000|2021-11-10 10:25:30|1980|1980|1980|1979.8|1980|1980|1979.8|1979.4|5505
1636539940000|2021-11-10 10:25:40|1979.8|1979.6|1979.4|1979|1979.8|1979.6|1979.2|1979|615
1636539950000|2021-11-10 10:25:50|1979.2|1979.2|1979.2|1979|1979.2|1979.2|1979.2|1979|36
1636539960000|2021-11-10 10:26:00|1979.4|1978.8|1979.4|1979.2|1979.6|1979.2|1979.4|1978.8|3837
1636539970000|2021-11-10 10:26:10|1979.2|1979|1979.2|1979|1979.2|1979|1979.2|1979|763
1636539980000|2021-11-10 10:26:20|1979|1978.8|1979|1978.6|1979.2|1979|1979|1978.6|232
1636539990000|2021-11-10 10:26:30||1978.4||1978.6||1978.6||1978.2|5
1636540000000|2021-11-10 10:26:40||1978.4||1978.4||1978.6||1978.4|0
1636540010000|2021-11-10 10:26:50|1978.8|1978.6|1978.6|1978.4|1978.8|1978.8|1978.4|1978.2|3413
1636540020000|2021-11-10 10:27:00|1978.4|1978.2|1979|1978.4|1979|1978.6|1978.4|1978.2|5532
1636540030000|2021-11-10 10:27:10|1978.8|1978.6|1978.8|1978.6|1978.8|1978.6|1978.8|1978.6|3750
1636540040000|2021-11-10 10:27:20|1979|1978.8|1979.4|1979|1979.4|1979|1979|1978.8|3456
1636540050000|2021-11-10 10:27:30|1979.2|1978.8|1979|1978.6|1979.2|1979|1978.8|1978.6|4329
1636540060000|2021-11-10 10:27:40|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.2|1978|9141
1636540070000|2021-11-10 10:27:50|1978.8|1978.4|1979.2|1978.6|1979.2|1978.8|1978.6|1978.2|23
1636540080000|2021-11-10 10:28:00|1979.4|1978.8|1979.4|1979|1979.6|1979|1979.4|1978.8|105
1636540100000|2021-11-10 10:28:20|1979.6|1979.2|1980.2|1979.8|1980.4|1980.2|1979.6|1979.2|5063
1636540110000|2021-11-10 10:28:30|1980.4|1979.6|1980.4|1980.2|1980.8|1980.2|1980.4|1979.6|2420
1636540120000|2021-11-10 10:28:40|1980.6||1980.4||1980.6||1980.4||283
1636540130000|2021-11-10 10:28:50|1980.2|1980|1980.2|1979.8|1980.4|1980|1979.8|1979.6|7071
1636540140000|2021-11-10 10:29:00||1980||1979.8||1980||1979.8|71
1636540150000|2021-11-10 10:29:10|1980.4|1980|1981|1980.6|1981|1980.6|1980.2|1980|2254
1636540160000|2021-11-10 10:29:20|1981.2|1980.4|1981.6|1981.2|1982|1981.6|1981.2|1980.4|4343
1636540170000|2021-11-10 10:29:30|1981.4|1981|1981.2|1980.8|1981.4|1981|1981|1980.6|544
1636540180000|2021-11-10 10:29:40|1981|1980.6|1981.4|1981|1981.6|1981.4|1980.8|1980.6|113
1636540190000|2021-11-10 10:29:50|1981.6|1981.2|1982|1981.6|1982|1981.6|1981.6|1981.2|1945
1636540200000|2021-11-10 10:30:00|1981.8|1981.8|1982|1981.6|1982.4|1982|1981.6|1981.2|6648
1636540210000|2021-11-10 10:30:10|1981.8|1981.4|1982.4|1981.8|1982.6|1982|1981.6|1981.4|5303
1636540220000|2021-11-10 10:30:20|1982.6|1982|1983.2|1983|1983.2|1983|1982.2|1982|5682
1636540230000|2021-11-10 10:30:30|1983.4|1982.8|1982.6|1982.2|1983.4|1982.8|1982.4|1982.2|2175
1636540240000|2021-11-10 10:30:40|1982.4|1982|1983|1982.6|1983.2|1982.8|1982|1981.8|7616
1636540250000|2021-11-10 10:30:50|1983.2|1982.8|1982.8|1982.4|1983.2|1983|1982.8|1982.4|2003
1636540260000|2021-11-10 10:31:00|1983|1982.6|1983.8|1983.6|1984|1983.8|1983|1982.6|2887
1636540270000|2021-11-10 10:31:10|1983.6|1983.4|1983.4|1983|1983.8|1983.6|1983|1982.6|9874
1636540280000|2021-11-10 10:31:20|1983.6|1983.2|1983.8|1983.2|1983.8|1983.6|1983.6|1983.2|863
1636540290000|2021-11-10 10:31:30|1984|1983.4|1984.2|1983.6|1984.2|1983.6|1984|1983.4|236
1636540300000|2021-11-10 10:31:40|1984|1983.8|1984.6|1984.2|1984.8|1984.4|1984|1983.6|1201
1636540310000|2021-11-10 10:31:50|1984.4|1984|1984.8|1984.4|1984.8|1984.4|1984.2|1984|3030
1636540320000|2021-11-10 10:32:00|1985.2|1984.6|1984.8|1984.4|1985.2|1985|1984.6|1984.2|1958
1636540330000|2021-11-10 10:32:10|1984.6|1984.2|1984.4|1984|1984.6|1984.4|1984.4|1984|3834
1636540340000|2021-11-10 10:32:20|1984.2|1983.8|1983.8|1983.6|1984.2|1983.8|1983.8|1983.4|890
1636540350000|2021-11-10 10:32:30|1983.6|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|352
1636540360000|2021-11-10 10:32:40|1983.6|1983.2|1983|1982.6|1983.6|1983.2|1983|1982.6|1352
1636540380000|2021-11-10 10:33:00|1983.2|1982.8|1983.4|1983|1983.4|1983|1983.2|1982.8|993
1636540390000|2021-11-10 10:33:10|1983.6|1983.2|1984|1983.4|1984.2|1983.4|1983.4|1983.2|0
1636540400000|2021-11-10 10:33:20|1984.2||1984||1984.2||1984||0
1636540410000|2021-11-10 10:33:30|1983.8|1983.2|1983.6|1983.4|1983.8|1983.4|1983.4|1983|1960
1636540420000|2021-11-10 10:33:40||1983.2||1983.2||1983.2||1983|23
1636540430000|2021-11-10 10:33:50|1983.8|1983.4|1984.8|1984.4|1985|1984.4|1983.8|1983.4|910
1636540440000|2021-11-10 10:34:00|1985|1984.6|1985|1984.8|1985.4|1985.2|1984.8|1984.6|8899
1636540450000|2021-11-10 10:34:10|1984.8|1984.6|1984.6|1984.4|1984.8|1984.6|1984.6|1984.2|523
1636540460000|2021-11-10 10:34:20|1984.8|1984.6|1984.8|1984.4|1985|1984.8|1984.6|1984.4|245
1636540470000|2021-11-10 10:34:30|1985|1984.6|1984.6|1984.2|1985|1984.6|1984.6|1984.2|201
1636540480000|2021-11-10 10:34:40|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.8|1984.4|0
1636540490000|2021-11-10 10:34:50|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|101
1636540500000|2021-11-10 10:35:00|1984.8|1984.4|1984.6|1984.2|1984.8|1984.6|1984.6|1984.2|101
1636540510000|2021-11-10 10:35:10|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.6|1984.2|936
1636540520000|2021-11-10 10:35:20|1984.6|1984.4|1983.6|1983.4|1985|1984.6|1983.6|1983.4|4516
1636540530000|2021-11-10 10:35:30|1983.8|1983.6|1983.4|1982.8|1984|1983.6|1983.4|1982.8|2200
1636540540000|2021-11-10 10:35:40|1983.6|1983|1984|1983.6|1984.2|1983.8|1983.2|1983|4727
1636540550000|2021-11-10 10:35:50|1984.2|1983.8|1984|1983.6|1984.4|1984|1984|1983.6|443
1636540560000|2021-11-10 10:36:00|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.6|2255
1636540570000|2021-11-10 10:36:10|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.4|1983|1374
1636540580000|2021-11-10 10:36:20|1983.6|1983.2|1984|1983.6|1984|1983.6|1983.6|1983.2|1938
1636540590000|2021-11-10 10:36:30|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984.2|1983.8|246
1636540600000|2021-11-10 10:36:40|1984.4|1984|1984.2|1983.8|1984.4|1984|1984.2|1983.8|30
1636540620000|2021-11-10 10:37:00||1984||1984||1984||1984|92
1636540630000|2021-11-10 10:37:10|1984.4|1984.2|1984|1983.8|1984.8|1984.4|1984|1983.8|11861
1636540640000|2021-11-10 10:37:20|1983.8|1983.6|1983.8|1983.6|1984|1983.8|1983.8|1983.4|2152
1636540650000|2021-11-10 10:37:30|||||||||459
1636540660000|2021-11-10 10:37:40|1984|1983.8|1984.6|1984|1984.6|1984|1983.8|1983.6|2537
1636540670000|2021-11-10 10:37:50||1984.2||1984.2||1984.2||1984.2|0
1636540680000|2021-11-10 10:38:00|1984.8|1984.4|1983.8|1983.6|1984.8|1984.4|1983.8|1983.6|4601
1636540690000|2021-11-10 10:38:10|1984|1983.8|1983.6|1983.4|1984|1983.8|1983.6|1983.2|2236
1636540700000|2021-11-10 10:38:20|1983.4|1983.2|1982.8|1982.4|1983.4|1983.2|1982.6|1982.2|10053
1636540710000|2021-11-10 10:38:30|1982.6|1982.2|1982.6|1982.2|1983|1982.8|1982.4|1982.2|11251
1636540720000|2021-11-10 10:38:40|1982.4|1982.4|1982|1981.6|1982.6|1982.4|1982|1981.6|10575
1636540730000|2021-11-10 10:38:50|1981.8|1981.4|1981|1980.4|1981.8|1981.4|1980.8|1980.4|4207
1636540740000|2021-11-10 10:39:00|1980.8|1980.6|1980.2|1979.8|1981|1980.6|1980.2|1979.8|12185
1636540750000|2021-11-10 10:39:10|1980|1979.6|1979.4|1978.8|1980.2|1979.6|1978.8|1978.6|7898
1636540760000|2021-11-10 10:39:20|1979|1979|1979.4|1979|1979.6|1979.4|1979|1979|6551
1636540770000|2021-11-10 10:39:30|1979.6|1979.2|1980.2|1979.8|1980.4|1979.8|1979.4|1979|5346
1636540780000|2021-11-10 10:39:40|1980.4|1979.6|1980.4|1980|1980.4|1980|1980|1979.6|976
1636540790000|2021-11-10 10:39:50|1980.2||1980.6||1980.6||1980.2||0
1636540800000|2021-11-10 10:40:00|1980.8|1980.2|1981.2|1981|1981.4|1981|1980.8|1980.2|1178
1636540810000|2021-11-10 10:40:10|1981|1980.8|1981.4|1981|1981.4|1981|1981|1980.6|812
1636540820000|2021-11-10 10:40:20|1981.6|1981.2|1981.8|1981.4|1981.8|1981.6|1981.6|1981.2|400
1636540830000|2021-11-10 10:40:30|1981.6|1981.2|1982|1981.6|1982|1981.8|1981.2|1981|5054
1636540840000|2021-11-10 10:40:40|1981.8|1981.4|1981.4|1981|1981.8|1981.4|1981.2|1981|1465
1636540850000|2021-11-10 10:40:50|1981.2||1981.2||1981.2||1981.2||0
1636540860000|2021-11-10 10:41:00|1981.4|1981.2|1981|1980.6|1981.6|1981.2|1981|1980.6|3857
1636540870000|2021-11-10 10:41:10|1981.2|1980.8|1981.4|1980.8|1981.4|1981.2|1981.2|1980.8|689
1636540880000|2021-11-10 10:41:20|1981.6|1981|1981.4|1980.8|1981.6|1981.2|1981.2|1980.8|204
1636540890000|2021-11-10 10:41:30|1981.2||1981||1981.2||1981||0
1636540900000|2021-11-10 10:41:40|1981.2|1981|1981.4|1981|1981.4|1981.2|1981.2|1980.8|623
1636540910000|2021-11-10 10:41:50|1981.2|1980.8|1980.2|1979.8|1981.2|1980.8|1980.2|1979.8|6070
1636540920000|2021-11-10 10:42:00|1980.4|1980|1980.8|1980.4|1981|1980.8|1980.4|1980|1023
1636540930000|2021-11-10 10:42:10|1981|1980.6|1980.8|1980.6|1981.2|1980.8|1980.8|1980.4|0
1636540940000|2021-11-10 10:42:20|1981|1980.4|1981|1980.6|1981.2|1980.8|1981|1980.4|396
1636540950000|2021-11-10 10:42:30|1981.2|1980.8|1981.2|1980.8|1981.2|1980.8|1981|1980.6|994
1636540960000|2021-11-10 10:42:40|1981.6|1981|1982.6|1982.2|1982.6|1982.2|1981.6|1981|19324
1636540970000|2021-11-10 10:42:50|1982.4|1982|1982.4|1982|1982.6|1982.4|1982.4|1982|3757
1636540980000|2021-11-10 10:43:00|1982.6|1982.2|1982.6|1982|1982.8|1982.6|1982.4|1982|2438
1636540990000|2021-11-10 10:43:10|1982.8|1982.2|1982.2|1981.8|1982.8|1982.4|1982|1981.8|1434
1636541000000|2021-11-10 10:43:20|1982|1982|1982.2|1981.8|1982.6|1982.2|1982|1981.8|130
1636541010000|2021-11-10 10:43:30|1982.4|1982|1982.8|1982.4|1982.8|1982.6|1982.4|1982|1172
1636541020000|2021-11-10 10:43:40|1982.4|1982.2|1982.8|1982.4|1982.8|1982.6|1982.4|1982.2|838
1636541030000|2021-11-10 10:43:50|1982.6|1982.2|1982.8|1982.4|1983|1982.4|1982.4|1982.2|343
1636541040000|2021-11-10 10:44:00|1982.6|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1981.8|916
1636541050000|2021-11-10 10:44:10|1982.8|1982.2|1982.6|1982.2|1982.8|1982.4|1982.6|1982.2|0
1636541060000|2021-11-10 10:44:20|1982.4|1982.4|1982|1981.8|1982.4|1982.4|1982|1981.8|1686
1636541070000|2021-11-10 10:44:30|1982.2|1981.6|1982.2|1981.8|1982.2|1981.8|1982.2|1981.6|889
1636541080000|2021-11-10 10:44:40|1982|1981.6|1982.6|1982|1982.6|1982.2|1982|1981.6|271
1636541090000|2021-11-10 10:44:50|1982.4|1981.8|1982.2|1981.8|1982.4|1981.8|1982.2|1981.8|0
1636541100000|2021-11-10 10:45:00|1982|1981.6|1982.6|1982.2|1982.6|1982.4|1981.8|1981.6|2355
1636541110000|2021-11-10 10:45:10|1982.8|1982|1983|1982.6|1983.2|1982.6|1982.8|1982|222
1636541120000|2021-11-10 10:45:20|1983.2|1983|1982.8|1982.4|1983.4|1983|1982.8|1982.4|101
1636541130000|2021-11-10 10:45:30|1982.6|1982.2|1982.6|1982.2|1982.6|1982.4|1982.4|1982|1507
1636541140000|2021-11-10 10:45:40|1982.8|1982.4|1982.8|1982.2|1982.8|1982.4|1982.8|1982.2|714
1636541150000|2021-11-10 10:45:50|1982.6|1982.4|1982.6|1982.2|1982.8|1982.6|1982.6|1982.2|0
1636541160000|2021-11-10 10:46:00|1982.8|1982.4|1982.6|1982.2|1982.8|1982.4|1982.4|1982|501
1636541170000|2021-11-10 10:46:10||1982.4||1982.2||1982.4||1982.2|0
1636541180000|2021-11-10 10:46:20||1982.4||1982.2||1982.4||1982.2|312
1636541190000|2021-11-10 10:46:30|1982.4|1982.4|1982.6|1982.2|1982.6|1982.4|1982.4|1982|1243
1636541200000|2021-11-10 10:46:40|1982.4|1982|1982.8|1982.6|1982.8|1982.6|1982.2|1982|1216
1636541210000|2021-11-10 10:46:50|1983|1982.4|1983|1982.6|1983|1982.8|1982.6|1982.4|2705
1636541220000|2021-11-10 10:47:00|1983.2|1982.8|1983.8|1983.4|1984|1983.8|1983.2|1982.8|3667
1636541230000|2021-11-10 10:47:10|1984|1983.6|1985.2|1984.8|1985.2|1985|1984|1983.4|18912
1636541240000|2021-11-10 10:47:20|1985|1984.6|1984.4|1984|1985.2|1984.8|1984|1983.6|6642
1636541250000|2021-11-10 10:47:30|1984.6|1984.2|1984.6|1984.2|1985.4|1985.2|1984.4|1984|36927
1636541260000|2021-11-10 10:47:40|1984.8|1984.4|1984.6|1984.4|1984.8|1984.4|1984.6|1984|2891
1636541270000|2021-11-10 10:47:50|1984.8|1984.6|1984.2|1983.8|1984.8|1984.6|1984|1983.4|3418
1636541280000|2021-11-10 10:48:00|1984.4||1984.2||1984.4||1984.2||0
1636541290000|2021-11-10 10:48:10|1984|1984|1984.2|1984|1984.4|1984|1984|1984|0
1636541300000|2021-11-10 10:48:20|||||||||28
1636541310000|2021-11-10 10:48:30|1984.4|1984.2|1984.8|1984.4|1984.8|1984.6|1984.4|1984.2|2032
1636541320000|2021-11-10 10:48:40|1984.6|1984.2|1984.8|1984.2|1984.8|1984.2|1984.4|1984.2|369
1636541330000|2021-11-10 10:48:50|1985|1984.4|1984.8|1984.2|1985|1984.8|1984.8|1984.2|2096
1636541340000|2021-11-10 10:49:00|1984.6|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.2|501
1636541350000|2021-11-10 10:49:10|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.4|1984.2|1990
1636541360000|2021-11-10 10:49:20|1984.8|1984.4|1985|1984.6|1985|1984.6|1984.6|1984.4|1400
1636541370000|2021-11-10 10:49:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|890
1636541380000|2021-11-10 10:49:40|1984.6||1984.8||1984.8||1984.6||0
1636541390000|2021-11-10 10:49:50|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.4|1984.2|151
1636541400000|2021-11-10 10:50:00|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|445
1636541410000|2021-11-10 10:50:10|1984.6||1984.8||1984.8||1984.6||0
1636541420000|2021-11-10 10:50:20|1984.6||1984.8||1984.8||1984.6||0
1636541430000|2021-11-10 10:50:30|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.4|1984.2|5054
1636541440000|2021-11-10 10:50:40|1984.4||1984.6||1984.6||1984.4||51
1636541450000|2021-11-10 10:50:50||1984.4||1984.2||1984.4||1984.2|0
1636541470000|2021-11-10 10:51:10|1984.8|1984.4|1985|1984.6|1985|1984.8|1984.6|1984.2|6067
1636541480000|2021-11-10 10:51:20|1985.2|1984.8|1985.6|1985.2|1985.6|1985.4|1985|1984.8|53659
1636541490000|2021-11-10 10:51:30|1985.4|1985|1985.2|1984.8|1985.8|1985.6|1985|1984.8|40685
1636541500000|2021-11-10 10:51:40|1985.4|1985|1985|1984.8|1985.4|1985|1985|1984.8|10218
1636541510000|2021-11-10 10:51:50|1985.2|1985|1985.6|1985|1985.6|1985.2|1985.2|1985|5330
1636541520000|2021-11-10 10:52:00|1985.4|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|2434
1636541530000|2021-11-10 10:52:10|1985.6|1985|1986|1985.6|1986.2|1985.6|1985.6|1985|1605
1636541540000|2021-11-10 10:52:20|1985.8|1985.4|1985.6|1985.2|1986|1985.4|1985.4|1985|3842
1636541550000|2021-11-10 10:52:30|1985.8|1985.4|1986.4|1986|1986.4|1986.2|1985.8|1985.4|640
1636541560000|2021-11-10 10:52:40|1986.2|1985.8|1986.4|1985.8|1986.4|1986.2|1986|1985.6|353
1636541570000|2021-11-10 10:52:50|1986.6|1986|1986.6|1986|1986.6|1986.2|1986.2|1986|5312
1636541580000|2021-11-10 10:53:00|1986.8|1986.2|1986.8|1986.4|1987.2|1986.8|1986.8|1986.2|1149
1636541590000|2021-11-10 10:53:10|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.4|1986.2|814
1636541600000|2021-11-10 10:53:20||1986.2||1986.2||1986.4||1986.2|0
1636541610000|2021-11-10 10:53:30|1986.6|1986|1986.4|1986|1986.6|1986|1986.2|1986|2299
1636541630000|2021-11-10 10:53:50|1986.6|1986.2|1986.8|1986.6|1987|1986.8|1986.6|1986.2|808
1636541640000|2021-11-10 10:54:00|1987|1986.8|1987.2|1986.8|1987.4|1987|1986.8|1986.6|3601
1636541660000|2021-11-10 10:54:20|1987|1986.6|1986.4|1985.8|1987|1986.6|1986.2|1985.8|3550
1636541670000|2021-11-10 10:54:30||1986||1985.8||1986||1985.8|0
1636541680000|2021-11-10 10:54:40|1986.2|1986|1986.2|1986|1986.4|1986.2|1986|1985.8|1602
1636541690000|2021-11-10 10:54:50|1986.4|1986.2|1986|1985.4|1986.4|1986.2|1985.8|1985.4|1039
1636541700000|2021-11-10 10:55:00|1986.2|1985.6|1986.4|1985.8|1986.4|1986.2|1986.2|1985.6|4755
1636541710000|2021-11-10 10:55:10|1986.6|1986|1986.6|1986.2|1986.6|1986.2|1986.6|1985.8|0
1636541720000|2021-11-10 10:55:20|1986.8|1986|1986.6|1986|1986.8|1986.6|1986.6|1986|815
1636541730000|2021-11-10 10:55:30|1986.4|1986.2|1986.2|1985.8|1986.4|1986.2|1986.2|1985.6|2182
1636541740000|2021-11-10 10:55:40||1986||1986||1986||1986|103
1636541750000|2021-11-10 10:55:50|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.4|1986|509
1636541760000|2021-11-10 10:56:00|1986.6|1986.2|1986.6|1986|1987.2|1986.8|1986.4|1986|1994
1636541770000|2021-11-10 10:56:10|1986.8|1986.2|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|553
1636541780000|2021-11-10 10:56:20|1986.6|1986.6|1987|1986.4|1987|1986.6|1986.6|1986.4|400
1636541790000|2021-11-10 10:56:30|1986.4|1986.2|1985.8|1985.6|1986.8|1986.2|1985.8|1985.6|15363
1636541800000|2021-11-10 10:56:40|1986|1985.8|1986.2|1985.8|1986.4|1986.2|1986|1985.8|4392
1636541810000|2021-11-10 10:56:50||1986||1986||1986||1986|0
1636541820000|2021-11-10 10:57:00|1986|1985.8|1986|1985.8|1986.2|1985.8|1986|1985.8|427
1636541830000|2021-11-10 10:57:10|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1986|1716
1636541840000|2021-11-10 10:57:20|1986.4|1986.2|1986.4|1986|1986.4|1986.2|1986.4|1986|39
1636541850000|2021-11-10 10:57:30|1986.6|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1986|7339
1636541860000|2021-11-10 10:57:40|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|2707
1636541880000|2021-11-10 10:58:00|1986|1985.8|1986|1985.6|1986|1985.8|1984.8|1984.4|28666
1636541890000|2021-11-10 10:58:10|1985.8|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.2|4370
1636541900000|2021-11-10 10:58:20|1986.2|1986|1985.6|1985|1986.4|1986|1985.6|1985|5363
1636541910000|2021-11-10 10:58:30||1985.2||1985.4||1985.4||1985.2|0
1636541920000|2021-11-10 10:58:40|1985.8|1985.6|1986|1985.6|1986|1985.8|1985.8|1985.6|1819
1636541930000|2021-11-10 10:58:50|1986.2|1985.8|1986.4|1986|1986.4|1986.2|1986.2|1985.8|3979
1636541940000|2021-11-10 10:59:00|1986.6|1986.2|1987.4|1987|1987.4|1987.2|1986|1985.8|28390
1636541950000|2021-11-10 10:59:10|1987.6|1987.2|1988|1987.4|1988|1987.4|1987.4|1987|634
1636541960000|2021-11-10 10:59:20|1987.8|1987.2|1987.4|1987.2|1987.8|1987.2|1987.4|1987.2|496
1636541970000|2021-11-10 10:59:30|1987.6|1987.4|1987.6|1987|1988|1987.6|1987.4|1987|3428
1636541980000|2021-11-10 10:59:40|1987.8|1987.2|1987.8|1987.4|1987.8|1987.4|1987.8|1987.2|0
1636541990000|2021-11-10 10:59:50|1987.6|1987.2|1988|1987.4|1988|1987.6|1987.4|1987.2|2095
1636542000000|2021-11-10 11:00:00|1987.8|1987.2|1987.8|1987.4|1988|1987.6|1987.4|1987.2|5070
1636542010000|2021-11-10 11:00:10|1988|1987.6|1989|1988.6|1989|1988.8|1988|1987.6|8924
1636542020000|2021-11-10 11:00:20|1988.8||1988.8||1989||1988.8||750
1636542030000|2021-11-10 11:00:30|1988.6|1988.4|1987.6|1987.2|1988.6|1988.4|1987.6|1987.2|4320
1636542040000|2021-11-10 11:00:40|1987.4|1987.4|1987.4|1987.2|1987.4|1987.4|1987.4|1987.2|7
1636542050000|2021-11-10 11:00:50|1987.2|1987|1986.6|1986.4|1987.4|1987.2|1986.6|1986.2|4836
1636542060000|2021-11-10 11:01:00|1986.8|1986.6|1986.8|1986.4|1987|1986.8|1986.8|1986.4|2429
1636542070000|2021-11-10 11:01:10|1986.6|1986.2|1986|1985.8|1986.6|1986.2|1986|1985.8|2925
1636542080000|2021-11-10 11:01:20|1985.8|1985.6|1986.4|1986|1986.4|1986|1985.8|1985.4|5057
1636542090000|2021-11-10 11:01:30|1986.2|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1985.8|2550
1636542100000|2021-11-10 11:01:40|1986.4|1986.2|1986.6|1986.2|1987|1986.8|1986.4|1986.2|2470
1636542110000|2021-11-10 11:01:50|1986.4|1986|1986.4|1986|1986.4|1986|1985.8|1985.6|3640
1636542120000|2021-11-10 11:02:00|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.4|1986.2|728
1636542130000|2021-11-10 11:02:10|1987|1986.6|1987.2|1986.8|1987.2|1986.8|1986.6|1986.4|805
1636542140000|2021-11-10 11:02:20|1987|1986.6|1986.4|1986|1987|1986.6|1986|1985.8|48318
1636542150000|2021-11-10 11:02:30|1986.6|1986.2|1987.4|1987|1987.4|1987|1986.4|1986|3646
1636542160000|2021-11-10 11:02:40|1987.2|1986.8|1987.4|1987|1987.6|1987.2|1987.2|1986.8|400
1636542170000|2021-11-10 11:02:50|1987.2|1987.2|1987.2|1987|1987.4|1987.2|1987.2|1986.8|2781
1636542180000|2021-11-10 11:03:00|1987.4|1987.2|1988.2|1988|1988.2|1988|1987.4|1987.2|5657
1636542190000|2021-11-10 11:03:10|1988.4|1987.8|1988.2|1987.8|1988.4|1987.8|1987.8|1987.6|1929
1636542200000|2021-11-10 11:03:20|1988.4|1988|1988.6|1988.2|1988.8|1988.4|1988.4|1988|3147
1636542210000|2021-11-10 11:03:30|1988.8|1988.4|1988.8|1988.6|1988.8|1988.6|1988.8|1988.4|493
1636542220000|2021-11-10 11:03:40|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|365
1636542230000|2021-11-10 11:03:50|1989|1988.6|1989.2|1988.8|1989.2|1989|1988.8|1988.6|2986
1636542240000|2021-11-10 11:04:00|1989.4|1989|1989.4|1989|1990|1989.8|1989|1988.8|17917
1636542250000|2021-11-10 11:04:10|1989.2|1989.2|1990|1989.6|1990|1989.6|1989.2|1989|435
1636542260000|2021-11-10 11:04:20|1989.8|1989.4|1990|1989.6|1990|1989.8|1989.8|1989.4|3862
1636542270000|2021-11-10 11:04:30|1989.8|1989.4|1989.4|1989.2|1989.8|1989.4|1989.4|1989.2|3509
1636542280000|2021-11-10 11:04:40|1989.6|1989|1988.8|1988.4|1989.6|1989|1988.4|1988|13018
1636542290000|2021-11-10 11:04:50|1989|1988.6|1989.2|1989|1989.2|1989|1989|1988.6|898
1636542300000|2021-11-10 11:05:00|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|1592
1636542310000|2021-11-10 11:05:10|1989.4|1989.2|1989.4|1989|1989.4|1989.2|1989.4|1989|38
1636542320000|2021-11-10 11:05:20|1989.2|1988.8|1988.6|1988|1989.2|1989|1988|1987.6|32985
1636542330000|2021-11-10 11:05:30||1988.2||1988.2||1988.2||1988|0
1636542340000|2021-11-10 11:05:40|1988.4|1988|1987.8|1987.4|1988.4|1988.2|1987.4|1987|4729
1636542350000|2021-11-10 11:05:50|1988|1987.6|1987.6|1987.2|1988|1987.6|1987.4|1987.2|2801
1636542360000|2021-11-10 11:06:00|1987.8|1987.4|1987.4|1987|1988|1987.6|1987.2|1987|2686
1636542370000|2021-11-10 11:06:10|1987.6|1987.2|1987.6|1987.2|1987.6|1987.4|1987.6|1987.2|0
1636542380000|2021-11-10 11:06:20|1987.4|1987|1987.2|1986.6|1987.4|1987|1986.6|1986.4|9088
1636542390000|2021-11-10 11:06:30|1987|1986.4|1987|1986.6|1987.4|1987|1986.8|1986.4|269
1636542400000|2021-11-10 11:06:40|1986.8|1986.4|1987|1986.4|1987|1986.6|1986.6|1986.4|1832
1636542410000|2021-11-10 11:06:50|1987.2|1986.6|1987|1986.8|1987.2|1986.8|1987|1986.6|0
1636542420000|2021-11-10 11:07:00|1987.2|1987|1988|1987.6|1988|1987.6|1987.2|1987|1795
1636542430000|2021-11-10 11:07:10||1987.8||1987.8||1987.8||1987.6|19
1636542440000|2021-11-10 11:07:20|1988.2|1988|1988.2|1987.8|1988.2|1988|1988.2|1987.8|0
1636542450000|2021-11-10 11:07:30|1988.4|1988|1988|1987.8|1988.4|1988.2|1988|1987.8|736
1636542460000|2021-11-10 11:07:40|1988.2|1988|1988.2|1987.8|1988.2|1988|1988.2|1987.8|1038
1636542470000|2021-11-10 11:07:50|1988|1988|1988.2|1987.8|1988.2|1988|1988|1987.8|1050
1636542480000|2021-11-10 11:08:00|1988|1987.6|1987.4|1986.8|1988|1987.8|1987.2|1986.8|7041
1636542490000|2021-11-10 11:08:10|1987.2|1987|1987.8|1987.4|1987.8|1987.4|1987.2|1986.8|6144
1636542500000|2021-11-10 11:08:20|1987.6|1987.6|1987.6|1987.2|1987.8|1987.6|1987.6|1987.2|5170
1636542510000|2021-11-10 11:08:30|1987.8||1987.6||1987.8||1987.4||3400
1636542520000|2021-11-10 11:08:40|1987.4|1986.8|1986.2|1985.8|1987.4|1986.8|1985.8|1985.6|21989
1636542530000|2021-11-10 11:08:50|1986|1985.6|1986.4|1985.8|1986.4|1985.8|1985.4|1985.2|13911
1636542540000|2021-11-10 11:09:00|1986.2|1986|1986.4|1986|1986.8|1986.2|1986|1985.8|14516
1636542550000|2021-11-10 11:09:10|1986.2|1985.8|1986.6|1986.2|1986.6|1986.4|1986.2|1985.8|1333
1636542560000|2021-11-10 11:09:20|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1986|231
1636542570000|2021-11-10 11:09:30|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.2|102
1636542580000|2021-11-10 11:09:40|1987.2|1986.8|1987.8|1987.4|1987.8|1987.6|1987|1986.6|9252
1636542590000|2021-11-10 11:09:50|1987.6|1987.2|1987.4|1987|1987.6|1987.2|1987.2|1987|1500
1636542600000|2021-11-10 11:10:00|1987.6|1987.2|1987.2|1987|1987.6|1987.2|1987.2|1987|501
1636542610000|2021-11-10 11:10:10|1987.4|1987.2|1988|1987.6|1988|1987.8|1987.4|1987.2|1408
1636542620000|2021-11-10 11:10:20|1987.8|1987.8|1988.2|1987.8|1988.4|1988|1987.8|1987.6|5461
1636542630000|2021-11-10 11:10:30|1988|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.6|101
1636542650000|2021-11-10 11:10:50|1988.2|1988|1988.4|1987.8|1988.4|1988|1988.2|1987.8|103
1636542660000|2021-11-10 11:11:00|1988.2|1988|1988.2|1987.8|1988.2|1988|1988.2|1987.8|0
1636542670000|2021-11-10 11:11:10|1988.4|1988|1988.4|1988|1988.4|1988|1988.4|1988|0
1636542680000|2021-11-10 11:11:20|1988.6|1988.2|1989|1988.4|1989.2|1988.8|1988.6|1988.2|1150
1636542690000|2021-11-10 11:11:30|1988.8|1988.2|1988.6|1988.2|1988.8|1988.2|1988.6|1988.2|525
1636542700000|2021-11-10 11:11:40|1988.8|1988.4|1988.8|1988.2|1988.8|1988.6|1988.6|1988.2|0
1636542710000|2021-11-10 11:11:50|1988.6|1988|1988.8|1988.2|1988.8|1988.4|1988.4|1988|100
1636542720000|2021-11-10 11:12:00|1988.6|1988.4|1988.6|1988.2|1988.6|1988.4|1988.6|1988.2|1105
1636542730000|2021-11-10 11:12:10|1988.4|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|3024
1636542740000|2021-11-10 11:12:20|1988.6|1988.2|1989|1988.6|1989|1988.6|1988.6|1988.2|1510
1636542750000|2021-11-10 11:12:30||1988.4||1988.4||1988.4||1988.4|0
1636542760000|2021-11-10 11:12:40||1988.6||1988.6||1988.6||1988.6|0
1636542770000|2021-11-10 11:12:50|1989.2|1988.8|1989|1988.6|1989.2|1988.8|1988.8|1988.6|1938
1636542780000|2021-11-10 11:13:00|1989.2|1988.8|1989.4|1989|1989.4|1989|1989.2|1988.8|1077
1636542790000|2021-11-10 11:13:10||1988.8||1989||1989.2||1988.8|0
1636542800000|2021-11-10 11:13:20|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1989.2|1988.8|1421
1636542810000|2021-11-10 11:13:30|1989|1989|1989|1988.6|1989|1989|1988.8|1988.4|6659
1636542820000|2021-11-10 11:13:40|1988.8|1988.4|1988.6|1988.2|1988.8|1988.4|1988.2|1988|2695
1636542830000|2021-11-10 11:13:50|1988.8|1988.4|1988.6|1988.2|1989|1988.8|1988.4|1988.2|1975
1636542840000|2021-11-10 11:14:00|1988.4|1988.4|1988.8|1988.4|1988.8|1988.4|1988.4|1988.4|442
1636542850000|2021-11-10 11:14:10|1988.6|1988.2|1988.2|1988|1988.6|1988.2|1988.2|1988|754
1636542860000|2021-11-10 11:14:20|1988|1987.8|1987.8|1987.4|1988.2|1987.8|1987.6|1987.2|9854
1636542870000|2021-11-10 11:14:30|1987.6|1987.2|1986.8|1986.4|1987.6|1987.2|1986.4|1986|5577
1636542880000|2021-11-10 11:14:40|1986.6|1986.2|1986.4|1986|1986.6|1986.4|1986.2|1986|400
1636542900000|2021-11-10 11:15:00|1986.6|1986.2|1987.2|1986.8|1987.2|1986.8|1986.4|1986|6490
1636542910000|2021-11-10 11:15:10|1987|1986.6|1987.2|1986.8|1987.4|1986.8|1986.8|1986.4|732
1636542920000|2021-11-10 11:15:20|1987.4|1986.6|1986|1985.6|1987.4|1986.6|1985.8|1985.6|8473
1636542930000|2021-11-10 11:15:30|1986.2|1985.8|1985.8|1985.4|1986.2|1985.8|1985.6|1985.2|4341
1636542950000|2021-11-10 11:15:50|1985.6|1985.6|1985.8|1985.2|1985.8|1985.6|1985.6|1985.2|4081
1636542960000|2021-11-10 11:16:00|1985.6|1985.4|1985.2|1984.8|1985.6|1985.4|1984.6|1984.2|12019
1636542970000|2021-11-10 11:16:10|1985.4|1984.6|1985.6|1985.2|1986|1985.8|1985.4|1984.6|5039
1636542980000|2021-11-10 11:16:20|1985.4|1985.4|1984.6|1984.2|1985.6|1985.4|1984.4|1984.2|11507
1636542990000|2021-11-10 11:16:30|1984.8|1984.4|1985.2|1984.6|1985.2|1984.8|1984.8|1984.4|2303
1636543000000|2021-11-10 11:16:40|1985|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.6|1504
1636543010000|2021-11-10 11:16:50|1985.4|1985|1985.6|1985.2|1985.8|1985.4|1985.4|1984.8|0
1636543020000|2021-11-10 11:17:00|1985.8|1985|1985.2|1985|1985.8|1985|1985.2|1984.8|445
1636543030000|2021-11-10 11:17:10|1985.4|1984.8|1985.4|1985|1985.6|1985|1985.2|1984.8|101
1636543040000|2021-11-10 11:17:20|1985.2|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.8|0
1636543050000|2021-11-10 11:17:30|1985.4|1985|1985.2|1984.8|1985.8|1985.4|1985.2|1984.8|1085
1636543060000|2021-11-10 11:17:40|1985|1984.6|1984.6|1984.2|1985|1984.6|1984.4|1984.2|9120
1636543070000|2021-11-10 11:17:50|1984.4|1984|1983.4|1983|1984.4|1984|1983.4|1983|1967
1636543080000|2021-11-10 11:18:00|1983.6|1983.2|1983.4|1983|1983.8|1983.4|1983.4|1983|8067
1636543090000|2021-11-10 11:18:10|1983.6|1983.2|1983.6|1983|1983.6|1983.2|1983.6|1983|1182
1636543100000|2021-11-10 11:18:20|1983.4|1982.8|1983.4|1982.8|1983.4|1983|1983|1982.8|103
1636543110000|2021-11-10 11:18:30|1983.2|1982.6|1983.2|1982.8|1983.4|1983|1982.8|1982.4|2788
1636543120000|2021-11-10 11:18:40|1983.4|1983|1983|1982.8|1983.4|1983|1983|1982.6|6078
1636543130000|2021-11-10 11:18:50|1983.2|1983|1983.8|1983.2|1983.8|1983.6|1983.2|1983|1237
1636543140000|2021-11-10 11:19:00|1984|1983.4|1983.6|1983|1984|1983.8|1983.2|1983|1977
1636543150000|2021-11-10 11:19:10|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|163
1636543170000|2021-11-10 11:19:30|1983.4|1983|1983.2|1982.8|1983.4|1983|1983|1982.8|1580
1636543180000|2021-11-10 11:19:40|1983.4||1983.2||1983.4||1983.2||0
1636543190000|2021-11-10 11:19:50|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|450
1636543200000|2021-11-10 11:20:00|1982.6|1982.6|1983.6|1983|1983.6|1983|1982.6|1982.6|324
1636543210000|2021-11-10 11:20:10|1983.8|1983.2|1984|1983.4|1984|1983.6|1983.8|1983.2|42
1636543220000|2021-11-10 11:20:20|1983.8|1983.2|1983.6|1983.2|1983.8|1983.2|1983.4|1983|101
1636543230000|2021-11-10 11:20:30|1983.8|1983.4|1984.2|1983.6|1984.2|1983.8|1983.8|1983.2|1986
1636543240000|2021-11-10 11:20:40|1984|1983.8|1984.8|1984.4|1984.8|1984.4|1984|1983.6|101
1636543250000|2021-11-10 11:20:50|1985|1984.6|1984.6|1984.4|1985|1984.6|1984.6|1984.4|3718
1636543260000|2021-11-10 11:21:00|1984.4|1984.2|1984.6|1984|1984.6|1984.4|1984.4|1984|634
1636543270000|2021-11-10 11:21:10|1984.4|1984.2|1984.4|1983.8|1984.4|1984.2|1984|1983.6|1754
1636543280000|2021-11-10 11:21:20|1984.2|1983.6|1984.4|1984|1984.6|1984.2|1984|1983.6|500
1636543290000|2021-11-10 11:21:30|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.4|1984|206
1636543300000|2021-11-10 11:21:40|1985||1985||1985||1985||0
1636543310000|2021-11-10 11:21:50|1984.8|1984.6|1984.8|1984.4|1985|1984.6|1984.6|1984.4|0
1636543320000|2021-11-10 11:22:00||1984.6||1984.6||1984.6||1984.6|501
1636543330000|2021-11-10 11:22:10|1985||1985||1985||1985||4000
1636543340000|2021-11-10 11:22:20|1985.2|1984.8|1985|1984.6|1985.6|1985.2|1984.8|1984.4|21632
1636543350000|2021-11-10 11:22:30|1985.2|1984.8|1985.4|1985|1985.6|1985.4|1985|1984.8|9136
1636543360000|2021-11-10 11:22:40|1985.2|1984.8|1984.6|1984.2|1985.2|1984.8|1984.6|1984.2|1682
1636543370000|2021-11-10 11:22:50|1984.4|1984.4|1984.8|1984.6|1985|1984.6|1984.4|1984.4|2200
1636543380000|2021-11-10 11:23:00|1984.6|1984.4|1985.2|1984.6|1985.2|1984.8|1984.6|1984.2|1656
1636543390000|2021-11-10 11:23:10|1985|1984.4|1984.6|1984.2|1985|1984.6|1984.6|1984.2|500
1636543400000|2021-11-10 11:23:20|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.8|1984.4|811
1636543420000|2021-11-10 11:23:40|1984.6|1984.6|1984.4|1984.2|1984.6|1984.6|1984.4|1984.2|386
1636543430000|2021-11-10 11:23:50|1984.6|1984|1983.2|1983|1984.6|1984|1983.2|1983|10126
1636543440000|2021-11-10 11:24:00|1983|1982.8|1982.6|1982.2|1983.4|1982.8|1982.4|1982.2|4468
1636543450000|2021-11-10 11:24:10|1982.4|1982|1981.8|1981.2|1982.6|1982.2|1981.6|1981.2|2321
1636543460000|2021-11-10 11:24:20|1982|1981.4|1981.2|1981|1982.2|1981.8|1981.2|1981|6588
1636543470000|2021-11-10 11:24:30||1980.8||1980.8||1981||1980.8|1127
1636543480000|2021-11-10 11:24:40|1981|1981|1980.8|1980.4|1981.2|1981|1979.8|1979.4|18623
1636543490000|2021-11-10 11:24:50|1981|1980.2|1980.8|1980.4|1981|1980.6|1980.6|1980.2|1384
1636543500000|2021-11-10 11:25:00|1981|1980.2|1980.6|1980.2|1981|1980.4|1980.6|1980.2|265
1636543510000|2021-11-10 11:25:10|1980.8|1980.4|1981.6|1981.2|1981.8|1981.4|1980.6|1980.4|5633
1636543520000|2021-11-10 11:25:20|1981.4|1981|1981.6|1981.4|1982|1981.4|1981.4|1981|0
1636543530000|2021-11-10 11:25:30|1981.4|1981.2|1981.6|1981.2|1981.6|1981.2|1981.4|1981.2|553
1636543550000|2021-11-10 11:25:50|1981.8|1981.4|1981.8|1981.2|1981.8|1981.6|1981.6|1981.2|3884
1636543560000|2021-11-10 11:26:00|1981.6|1981.4|1981.2|1980.8|1981.8|1981.4|1981|1980.8|2584
1636543570000|2021-11-10 11:26:10|1980.8|1980.6|1980.8|1980.4|1980.8|1980.6|1980.8|1980.4|1733
1636543580000|2021-11-10 11:26:20|1980.6|1980.2|1980.4|1980|1980.6|1980.2|1980.2|1979.8|10277
1636543590000|2021-11-10 11:26:30|1980.6|1980.2|1981|1980.6|1981|1980.6|1980.4|1980.2|1027
1636543600000|2021-11-10 11:26:40|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|101
1636543610000|2021-11-10 11:26:50|1980.6|1980.2|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|3470
1636543620000|2021-11-10 11:27:00|1980.8|1980.4|1981.2|1980.6|1981.2|1981|1980.8|1980.2|4071
1636543630000|2021-11-10 11:27:10|1981.4|1980.8|1981.2|1980.8|1981.6|1981.4|1981|1980.6|7253
1636543650000|2021-11-10 11:27:30|1981.4|1981|1982.2|1981.8|1982.2|1981.8|1981.4|1980.8|2826
1636543660000|2021-11-10 11:27:40|1982.4|1982|1983.2|1982.8|1983.2|1983|1982.4|1982|1685
1636543670000|2021-11-10 11:27:50|1983.4|1983|1983.6|1983.4|1983.8|1983.4|1983.4|1983|354
1636543680000|2021-11-10 11:28:00|1983.8|1983.2|1984|1983.6|1984|1983.6|1983.4|1983|1636
1636543690000|2021-11-10 11:28:10|1983.8|1983.4|1984.2|1983.6|1984.2|1984|1983.8|1983.4|2218
1636543700000|2021-11-10 11:28:20|1984|1983.8|1984|1983.6|1984|1984|1983.8|1983.4|2900
1636543710000|2021-11-10 11:28:30||1983.8||1983.6||1983.8||1983.6|0
1636543720000|2021-11-10 11:28:40|1984.2|1983.8|1984|1983.6|1984.2|1984|1984|1983.6|203
1636543730000|2021-11-10 11:28:50|1984.2|1983.8|1984.2|1983.6|1984.2|1984|1984|1983.6|543
1636543740000|2021-11-10 11:29:00|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|547
1636543750000|2021-11-10 11:29:10|1984.4|1984.2|1985|1984.2|1985|1984.2|1984.4|1984.2|483
1636543760000|2021-11-10 11:29:20|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|1256
1636543770000|2021-11-10 11:29:30|1985|1984.6|1985|1984.8|1985.2|1984.8|1985|1984.6|353
1636543780000|2021-11-10 11:29:40|1985.2|1985|1985.8|1985.6|1986.2|1985.8|1985.2|1985|1389
1636543790000|2021-11-10 11:29:50|1985.6|1985.4|1985.8|1985.4|1986|1985.4|1985.6|1985.4|131
1636543800000|2021-11-10 11:30:00|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.6|881
1636543810000|2021-11-10 11:30:10|1986|1986|1986.4|1986|1986.4|1986.2|1986|1985.8|4213
1636543820000|2021-11-10 11:30:20|1986.6|1986.2|1986.8|1986.2|1986.8|1986.4|1986.6|1986.2|331
1636543830000|2021-11-10 11:30:30|1987|1986.4|1987.2|1986.6|1987.2|1986.6|1987|1986.2|252
1636543840000|2021-11-10 11:30:40|1987||1987||1987||1986.8||0
1636543850000|2021-11-10 11:30:50|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1987.2|1986.6|204
1636543860000|2021-11-10 11:31:00|1987.4|1987|1987.4|1986.8|1987.4|1987|1987|1986.6|3825
1636543870000|2021-11-10 11:31:10|1987.2|1986.6|1987.4|1986.8|1987.4|1986.8|1987|1986.6|0
1636543880000|2021-11-10 11:31:20|1987.6|1987|1988|1987.6|1988|1987.8|1987.6|1987|3926
1636543890000|2021-11-10 11:31:30|1988.2|1987.8|1988.2|1987.8|1988.4|1987.8|1988.2|1987.6|3615
1636543900000|2021-11-10 11:31:40|1988|1988|1988.4|1988|1988.4|1988|1988|1987.6|2663
1636543910000|2021-11-10 11:31:50|1988.2|1987.8|1988|1987.6|1988.2|1987.8|1988|1987.6|0
1636543920000|2021-11-10 11:32:00|1988.2|1987.8|1988.2|1987.6|1988.4|1988|1988|1987.6|357
1636543930000|2021-11-10 11:32:10|1988|1987.8|1988.2|1987.8|1988.2|1987.8|1987.8|1987.8|120
1636543940000|2021-11-10 11:32:20|1988|1987.6|1988|1987.6|1988|1987.6|1988|1987.6|87
1636543950000|2021-11-10 11:32:30|1987.8||1987.8||1987.8||1987.8||0
1636543960000|2021-11-10 11:32:40|1988|1987.4|1987.4|1987|1988|1987.4|1987.2|1987|4613
1636543970000|2021-11-10 11:32:50|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1986.8|1986.4|481
1636543980000|2021-11-10 11:33:00|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.4|1986.2|8948
1636543990000|2021-11-10 11:33:10|1986.8|1986.4|1986.2|1985.8|1986.8|1986.4|1986|1985.8|2002
1636544000000|2021-11-10 11:33:20|1986.4||1986.4||1986.4||1986||22
1636544010000|2021-11-10 11:33:30|1986.2|1986|1986.4|1986|1986.6|1986.4|1986.2|1986|330
1636544020000|2021-11-10 11:33:40|1986.2|1985.8|1986|1985.6|1986.4|1985.8|1985.8|1985.4|2235
1636544030000|2021-11-10 11:33:50|1985.8|1985.4|1986|1985.6|1986.2|1985.6|1985.8|1985.4|0
1636544040000|2021-11-10 11:34:00|1986.2|1985.8|1986.6|1986|1986.6|1986.2|1986.2|1985.8|3520
1636544050000|2021-11-10 11:34:10|1986.4|1985.8|1986.2|1985.8|1986.6|1986|1986.2|1985.8|0
1636544060000|2021-11-10 11:34:20|1986.4|1986|1986.4|1986|1986.4|1986.2|1986|1985.8|4186
1636544070000|2021-11-10 11:34:30|1986.2||1986.2||1986.4||1986.2||18
1636544080000|2021-11-10 11:34:40|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|5291
1636544090000|2021-11-10 11:34:50|1986.4|1986.2|1986.8|1986.4|1987.2|1986.8|1986.2|1986.2|5032
1636544100000|2021-11-10 11:35:00|1986.6|1986.2|1986|1985.6|1986.6|1986.2|1985.8|1985.4|4570
1636544110000|2021-11-10 11:35:10|1985.8|1985.4|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|5483
1636544120000|2021-11-10 11:35:20|1985.6||1985.6||1985.6||1985.6||21
1636544130000|2021-11-10 11:35:30|1985.8|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|868
1636544140000|2021-11-10 11:35:40|1985.8|1985.6|1986.4|1986|1986.6|1986.2|1985.8|1985.6|2505
1636544150000|2021-11-10 11:35:50||1985.8||1985.8||1986||1985.8|0
1636544160000|2021-11-10 11:36:00|1986.6|1986|1987|1986.4|1987|1986.6|1986.6|1985.8|1724
1636544170000|2021-11-10 11:36:10|1986.8|1986.2|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|491
1636544180000|2021-11-10 11:36:20|1986.6|1986.2|1987.4|1986.8|1987.4|1986.8|1986.4|1986.2|1407
1636544190000|2021-11-10 11:36:30|1987.2|1987|1987.2|1986.8|1987.2|1987|1987|1986.8|1006
1636544200000|2021-11-10 11:36:40|1987.4|1987|1987.2|1987|1987.4|1987|1987.2|1987|31
1636544210000|2021-11-10 11:36:50|1987.4|1986.8|1987.2|1986.8|1987.4|1986.8|1987.2|1986.8|0
1636544220000|2021-11-10 11:37:00|1987||1987||1987||1987||0
1636544230000|2021-11-10 11:37:10|1986.8|1986.4|1986.6|1986|1986.8|1986.6|1986.4|1986|3053
1636544240000|2021-11-10 11:37:20|1986.8|1986.2|1987|1986.6|1987|1986.6|1986.6|1986.2|252
1636544250000|2021-11-10 11:37:30|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1987|1986.6|563
1636544260000|2021-11-10 11:37:40|1986.8|1986.4|1986.4|1986.2|1986.8|1986.4|1986.4|1986.2|854
1636544270000|2021-11-10 11:37:50|1986.2|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1985.8|437
1636544280000|2021-11-10 11:38:00|1986.8|1986.4|1987|1986.4|1987|1986.6|1986.8|1986.2|950
1636544300000|2021-11-10 11:38:20|1986.8|1986.6|1986.8|1986.4|1987|1986.6|1986.6|1986.4|0
1636544310000|2021-11-10 11:38:30|1987||1987||1987||1987||0
1636544320000|2021-11-10 11:38:40|1986.8||1986.6||1986.8||1986.6||53
1636544330000|2021-11-10 11:38:50|||||||||200
1636544350000|2021-11-10 11:39:10|1986.4|1986.2|1986.2|1985.8|1986.4|1986.2|1986.2|1985.8|1928
1636544360000|2021-11-10 11:39:20|1986.4|1986|1987|1986.4|1987|1986.6|1986.4|1986|1672
1636544370000|2021-11-10 11:39:30|1987.2|1986.6|1987.4|1986.8|1987.4|1986.8|1987.2|1986.6|228
1636544380000|2021-11-10 11:39:40|1987.6|1987|1987.6|1987.2|1987.8|1987.6|1987.4|1987|2102
1636544390000|2021-11-10 11:39:50|1987.8|1987.4|1988|1987.8|1988|1987.8|1987.4|1987.2|1735
1636544400000|2021-11-10 11:40:00|1988.2|1988|1988.6|1988|1988.6|1988.2|1988.2|1988|2392
1636544410000|2021-11-10 11:40:10|1988.4|1987.8|1988.2|1987.6|1988.4|1987.8|1988|1987.6|848
1636544420000|2021-11-10 11:40:20|1988||1988||1988||1988||0
1636544430000|2021-11-10 11:40:30|1987.8|1987.8|1988|1987.4|1988|1987.8|1987.8|1987.4|1706
1636544440000|2021-11-10 11:40:40|1987.8|1987.6|1987.8|1987.4|1987.8|1987.8|1987.8|1987.4|2062
1636544450000|2021-11-10 11:40:50|1987.6|1987.6|1987.8|1987.4|1988|1987.8|1987.6|1987.4|3714
1636544470000|2021-11-10 11:41:10|1987.6|1987.2|1987|1986.8|1987.6|1987.4|1987|1986.8|1910
1636544480000|2021-11-10 11:41:20|1987.2|1986.6|1986.8|1986.2|1987.2|1986.6|1986.8|1986.2|227
1636544490000|2021-11-10 11:41:30|1986.6|1986.4|1986.4|1986.2|1986.6|1986.4|1986.4|1986.2|471
1636544500000|2021-11-10 11:41:40|1986.6||1986.6||1986.6||1986.6||0
1636544510000|2021-11-10 11:41:50||1986.4||1986.4||1986.4||1986.4|56
1636544520000|2021-11-10 11:42:00|1986.8|1986.2|1987|1986.4|1987|1986.6|1986.8|1986.2|3076
1636544530000|2021-11-10 11:42:10|1987.2|1986.6|1987.2|1986.6|1987.2|1987|1987.2|1986.6|723
1636544540000|2021-11-10 11:42:20|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|0
1636544550000|2021-11-10 11:42:30|1986.6|1986.4|1986.4|1986|1986.6|1986.4|1986.2|1986|9176
1636544560000|2021-11-10 11:42:40|1986.2|1985.8|1984.8|1984.4|1986.2|1985.8|1984.6|1984.2|14776
1636544570000|2021-11-10 11:42:50|1984.6|1984.6|1985|1984.4|1985.2|1984.8|1984.6|1984.4|3894
1636544590000|2021-11-10 11:43:10|1985.2|1984.6|1984.8|1984.4|1985.4|1985|1984.6|1984.4|3528
1636544610000|2021-11-10 11:43:30|1984.6|1984.2|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|644
1636544620000|2021-11-10 11:43:40|1984.8|1984.6|1985.4|1985|1985.6|1985.2|1984.8|1984.6|2798
1636544630000|2021-11-10 11:43:50|1985.6|1985.2|1985.4|1985|1985.6|1985.2|1985.2|1985|102
1636544640000|2021-11-10 11:44:00|1985.6|1985.2|1985.6|1985.4|1985.8|1985.6|1985.6|1985.2|5891
1636544650000|2021-11-10 11:44:10|1985.8|1985.6|1985.4|1985|1986|1985.6|1985.4|1985|5719
1636544660000|2021-11-10 11:44:20|1985.2|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985.2|879
1636544680000|2021-11-10 11:44:40|1985.6|1985.4|1986.6|1986|1986.6|1986.2|1985.6|1985.4|1171
1636544690000|2021-11-10 11:44:50|1986.8|1986.2|1986.8|1986.4|1986.8|1986.4|1986.8|1986.2|0
1636544700000|2021-11-10 11:45:00|1986.6|1986.2|1986.4|1986.2|1986.6|1986.2|1986.2|1986|1916
1636544710000|2021-11-10 11:45:10|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|2219
1636544730000|2021-11-10 11:45:30|1986|1985.6|1985.4|1985|1986|1985.6|1985.2|1984.8|5512
1636544740000|2021-11-10 11:45:40|1985.2|1984.8|1985|1984.6|1985.4|1984.8|1985|1984.6|931
1636544750000|2021-11-10 11:45:50|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984.4|1984|101
1636544760000|2021-11-10 11:46:00|1984.2|1983.8|1985|1984.8|1985|1984.8|1984.2|1983.8|1850
1636544770000|2021-11-10 11:46:10|1984.8|1984.6|1985|1984.4|1985|1984.6|1984.8|1984.4|319
1636544780000|2021-11-10 11:46:20|1984.8|1984.6|1984.6|1984.2|1985|1984.6|1984.6|1984.2|368
1636544790000|2021-11-10 11:46:30|1984.8||1984.8||1984.8||1984.8||0
1636544800000|2021-11-10 11:46:40|1984.6|1984.4|1984.6|1984.4|1985|1984.6|1984.6|1984.4|1369
1636544810000|2021-11-10 11:46:50||1984.2||1984.2||1984.2||1984.2|102
1636544820000|2021-11-10 11:47:00|1984.4|1984|1984.2|1983.8|1984.4|1984|1984.2|1983.8|1798
1636544830000|2021-11-10 11:47:10|1984|1983.6|1983.8|1983.6|1984|1983.8|1983.6|1983.4|3070
1636544840000|2021-11-10 11:47:20|1984|1983.8|1984.8|1984.4|1984.8|1984.4|1984|1983.8|4117
1636544850000|2021-11-10 11:47:30|1984.6|1984.6|1984.6|1984.2|1984.6|1984.6|1984.4|1984.2|1143
1636544860000|2021-11-10 11:47:40|1984.4|1984.6|1984.8|1984.6|1985|1984.6|1984.4|1984.6|779
1636544870000|2021-11-10 11:47:50|1984.6|1984.4|1984.8|1984.6|1985|1984.6|1984.6|1984.4|132
1636544880000|2021-11-10 11:48:00|1985|1984.8|1985.2|1984.8|1985.2|1985|1984.8|1984.4|8784
1636544890000|2021-11-10 11:48:10|1985.4|1985|1986.4|1986|1986.4|1986.2|1985.4|1985|1275
1636544900000|2021-11-10 11:48:20|1986.6|1986.2|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|603
1636544910000|2021-11-10 11:48:30|1987|1986.6|1986.8|1986.4|1987.2|1987|1986.8|1986.4|2087
1636544920000|2021-11-10 11:48:40|1987|1986.6|1987|1986.8|1987.2|1986.8|1987|1986.6|737
1636544930000|2021-11-10 11:48:50|1987.2||1987.2||1987.2||1987.2||368
1636544940000|2021-11-10 11:49:00|1987|1986.6|1987.2|1986.8|1987.4|1987.2|1986.8|1986.4|1321
1636544950000|2021-11-10 11:49:10|1987|1986.6|1987|1986.6|1987|1986.6|1987|1986.6|0
1636544960000|2021-11-10 11:49:20||1986.4||1986.4||1986.6||1986.4|0
1636544970000|2021-11-10 11:49:30|1986.8|1986.2|1986.6|1986.2|1987|1986.4|1986.4|1986.2|1430
1636544980000|2021-11-10 11:49:40|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.6|1986.4|0
1636545000000|2021-11-10 11:50:00|1986.6|1986.2|1986.2|1985.8|1986.6|1986.2|1986|1985.6|1885
1636545010000|2021-11-10 11:50:10|1986.4|1986|1986.6|1986.2|1986.6|1986.4|1986.4|1986|1030
1636545030000|2021-11-10 11:50:30|1986.4|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1986|1556
1636545040000|2021-11-10 11:50:40|1986.8|1986.4|1986.6|1986.4|1986.8|1986.6|1986.6|1986.2|816
1636545050000|2021-11-10 11:50:50|1986.8|1986.2|1986.8|1986.2|1986.8|1986.2|1986.4|1986.2|5119
1636545060000|2021-11-10 11:51:00|1986.6|1986.4|1986.4|1985.8|1986.8|1986.6|1986.2|1985.8|1870
1636545070000|2021-11-10 11:51:10|1986.6|1986|1986.8|1986.4|1986.8|1986.4|1986.6|1986|0
1636545080000|2021-11-10 11:51:20|1986.6|1986.2|1986|1985.6|1986.6|1986.2|1985.8|1985.6|1303
1636545090000|2021-11-10 11:51:30|1985.8|1985.4|1985.2|1984.8|1985.8|1985.4|1985.2|1984.8|6734
1636545100000|2021-11-10 11:51:40|1985|1984.6|1985.6|1985.2|1985.6|1985.2|1985|1984.6|200
1636545110000|2021-11-10 11:51:50|1985.4|1985|1985|1984.8|1985.4|1985|1985|1984.6|2827
1636545120000|2021-11-10 11:52:00|1984.8|1984.6|1985.2|1984.8|1985.2|1985|1984.8|1984.4|1115
1636545130000|2021-11-10 11:52:10|1985|1985|1985.4|1984.8|1985.4|1985|1984.8|1984.4|3672
1636545140000|2021-11-10 11:52:20|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|0
1636545150000|2021-11-10 11:52:30|1985.2||1985.4||1985.4||1985.2||96
1636545160000|2021-11-10 11:52:40|1985.6|1985.2|1985.8|1985.6|1985.8|1985.6|1985.6|1985.2|688
1636545170000|2021-11-10 11:52:50|1986||1985.8||1986||1985.8||687
1636545180000|2021-11-10 11:53:00|1986|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.8|36
1636545190000|2021-11-10 11:53:10|1986|1985.6|1985.6|1985.2|1986|1985.6|1985.4|1985.2|186
1636545200000|2021-11-10 11:53:20|1985.4||1985.6||1985.6||1985.4||101
1636545210000|2021-11-10 11:53:30|1985.8|1985.4|1985|1984.4|1985.8|1985.4|1985|1984.4|8211
1636545220000|2021-11-10 11:53:40||1984.6||1984.6||1984.6||1984.6|0
1636545230000|2021-11-10 11:53:50|1985.2|1984.8|1985|1984.8|1985.2|1984.8|1985|1984.8|0
1636545240000|2021-11-10 11:54:00|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|1089
1636545250000|2021-11-10 11:54:10|1985.2|1985|1985.6|1985.2|1985.6|1985.2|1985|1984.6|1082
1636545260000|2021-11-10 11:54:20|1985.8|1985.4|1986|1985.4|1986|1985.4|1985.8|1985.4|0
1636545270000|2021-11-10 11:54:30|1985.8|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.6|0
1636545280000|2021-11-10 11:54:40|1986|1985.6|1985.8|1985.4|1986|1985.6|1985.8|1985.4|104
1636545290000|2021-11-10 11:54:50|1985.6|1985.2|1986|1985.4|1986|1985.6|1985.4|1984.8|8523
1636545300000|2021-11-10 11:55:00|1985.8|1985.2|1986.2|1985.8|1986.2|1985.8|1985.4|1985.2|1046
1636545310000|2021-11-10 11:55:10|1986|1985.6|1986.4|1986|1986.4|1986|1986|1985.6|50
1636545320000|2021-11-10 11:55:20|1986.2|1985.8|1986.2|1985.8|1986.4|1986.2|1986.2|1985.8|501
1636545330000|2021-11-10 11:55:30|1985.8|1986|1985.8|1985.6|1986|1986|1985.8|1985.6|12104
1636545340000|2021-11-10 11:55:40|1986|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.8|101
1636545350000|2021-11-10 11:55:50|1986.4|1986|1986.6|1986.2|1986.8|1986.4|1986.4|1985.8|2022
1636545360000|2021-11-10 11:56:00|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|0
1636545370000|2021-11-10 11:56:10|1986.8|1986.4|1987.2|1987|1987.2|1987|1986.6|1986.4|1755
1636545380000|2021-11-10 11:56:20|1987|1986.8|1987.2|1986.8|1987.2|1986.8|1987|1986.8|0
1636545390000|2021-11-10 11:56:30|1987|1986.6|1986.8|1986.6|1987.2|1986.6|1986.8|1986.6|2787
1636545400000|2021-11-10 11:56:40|1987||1987||1987||1987||0
1636545410000|2021-11-10 11:56:50|1987.2|1986.8|1986.6|1986.2|1987.2|1987|1986.4|1986|2114
1636545430000|2021-11-10 11:57:10|1986.4|1986|1987|1986.4|1987|1986.4|1986.2|1986|366
1636545440000|2021-11-10 11:57:20|1986.8|1986.6|1987|1986.6|1987.2|1986.8|1986.6|1986.2|185
1636545450000|2021-11-10 11:57:30|1986.8|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|1895
1636545460000|2021-11-10 11:57:40|1987.2|1986.8|1986.8|1986.2|1987.4|1987|1986.4|1986.2|6565
1636545470000|2021-11-10 11:57:50|1986.6|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.2|746
1636545480000|2021-11-10 11:58:00|1986.8||1986.8||1986.8||1986.8||68
1636545490000|2021-11-10 11:58:10|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.6|1986.2|181
1636545500000|2021-11-10 11:58:20|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.8|1986.4|380
1636545510000|2021-11-10 11:58:30|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.8|1986.2|700
1636545520000|2021-11-10 11:58:40|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.4|101
1636545530000|2021-11-10 11:58:50|1987.2|1986.4|1987.2|1986.8|1987.2|1986.8|1987|1986.4|200
1636545540000|2021-11-10 11:59:00|1987||1987.2||1987.2||1987||0
1636545550000|2021-11-10 11:59:10|1987|1987|1987.4|1987.2|1988|1987.6|1987|1986.8|4449
1636545560000|2021-11-10 11:59:20|1987.6|1987.4|1987.8|1987.4|1987.8|1987.4|1987.4|1987|1530
1636545570000|2021-11-10 11:59:30|1987.6|1987.2|1987.2|1986.8|1987.6|1987.2|1987|1986.6|5723
1636545580000|2021-11-10 11:59:40||1986.6||1986.8||1986.8||1986.6|0
1636545590000|2021-11-10 11:59:50|1987|1986.6|1985.8|1985.6|1987|1986.6|1985.8|1985.4|3810
1636545600000|2021-11-10 12:00:00|1986|1985.8|1986.4|1985.8|1986.4|1986.2|1986|1985.8|450
1636545610000|2021-11-10 12:00:10|1986.2|1985.6|1986.2|1985.8|1986.4|1986.2|1986.2|1985.6|130
1636545620000|2021-11-10 12:00:20|1986.4|1986|1986.2|1985.8|1986.4|1986|1986.2|1985.8|0
1636545630000|2021-11-10 12:00:30|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.4|1986|500
1636545640000|2021-11-10 12:00:40|1986.2|1985.8|1986|1985.6|1986.2|1985.8|1986|1985.6|101
1636545660000|2021-11-10 12:01:00|1986.2|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.8|289
1636545670000|2021-11-10 12:01:10|1986.6|1986|1986.8|1986.4|1986.8|1986.4|1986.6|1986|101
1636545680000|2021-11-10 12:01:20|1987|1986.6|1987|1986.6|1987|1986.6|1987|1986.6|0
1636545690000|2021-11-10 12:01:30|1987.2|1986.8|1987.4|1987|1987.4|1987|1987|1986.8|660
1636545700000|2021-11-10 12:01:40|1987.2|1987.2|1987.6|1987.2|1987.6|1987.2|1987.2|1987.2|101
1636545720000|2021-11-10 12:02:00|1987.8|1987.4|1988|1987.6|1988.4|1988|1987.8|1987.4|5397
1636545730000|2021-11-10 12:02:10|1988.2|1987.4|1987|1986.6|1988.2|1987.4|1987|1986.6|511
1636545740000|2021-11-10 12:02:20|1987.2|1986.8|1987.2|1986.8|1987.4|1987.2|1987.2|1986.6|500
1636545760000|2021-11-10 12:02:40|1987|1987|1986.8|1986.4|1987|1987|1986.8|1986.4|4763
1636545770000|2021-11-10 12:02:50|1987|1986.2|1986.6|1986.4|1987|1986.4|1986.4|1986|632
1636545780000|2021-11-10 12:03:00|1986.8|1986.6|1986.8|1986.4|1987|1986.8|1986.8|1986.2|1188
1636545790000|2021-11-10 12:03:10||1986.2||1986.4||1986.4||1986.2|0
1636545800000|2021-11-10 12:03:20|1987|1986.6|1986.8|1986.6|1987.2|1986.8|1986.8|1986.6|1209
1636545810000|2021-11-10 12:03:30|1987|1986.4|1987|1986.6|1987|1986.6|1987|1986.4|655
1636545820000|2021-11-10 12:03:40|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1987|1986.6|2542
1636545830000|2021-11-10 12:03:50|1987.4|1987|1987.2|1986.8|1987.4|1987|1987.2|1986.8|0
1636545840000|2021-11-10 12:04:00|1987||1987||1987.2||1987||0
1636545850000|2021-11-10 12:04:10|1987.2|1987|1987.4|1987|1987.4|1987|1987.2|1987|382
1636545860000|2021-11-10 12:04:20|1987.2|1987.2|1988|1987.6|1988|1987.6|1987.2|1987.2|3010
1636545870000|2021-11-10 12:04:30|1988.2||1988.2||1988.2||1988||0
1636545880000|2021-11-10 12:04:40|1988|1987.8|1988.4|1988.2|1988.6|1988.2|1988|1987.8|596
1636545890000|2021-11-10 12:04:50|1988.6|1988|1988|1987.8|1988.6|1988|1988|1987.6|743
1636545900000|2021-11-10 12:05:00|1987.8|1987.6|1987.6|1987|1987.8|1987.6|1987.4|1987|928
1636545910000|2021-11-10 12:05:10|1987.8|1987.2|1988.2|1987.8|1988.2|1987.8|1987.8|1987.2|1649
1636545920000|2021-11-10 12:05:20|1988.4||1988.4||1988.4||1988.4||0
1636545930000|2021-11-10 12:05:30|1988.6|1988|1988.2|1987.8|1988.6|1988.4|1988|1987.8|1694
1636545940000|2021-11-10 12:05:40|1988|1987.6|1987.8|1987.4|1988|1987.6|1987.6|1987.4|500
1636545950000|2021-11-10 12:05:50|1988|1987.6|1988.4|1988|1988.4|1988|1988|1987.6|2504
1636545960000|2021-11-10 12:06:00|1988.2|1988.2|1988.2|1987.8|1988.2|1988.2|1988|1987.8|1094
1636545970000|2021-11-10 12:06:10|1988.4||1988.4||1988.4||1988.4||0
1636545980000|2021-11-10 12:06:20|1988.2|1988|1988.2|1987.8|1988.4|1988.2|1988|1987.8|836
1636545990000|2021-11-10 12:06:30|1988|1987.6|1987.2|1986.8|1988|1987.8|1987|1986.8|2375
1636546000000|2021-11-10 12:06:40|1987.4|1986.6|1987|1986.6|1987.4|1986.8|1986.8|1986.6|1142
1636546010000|2021-11-10 12:06:50|1987.2|1986.8|1988.4|1988|1988.4|1988|1987.2|1986.6|4759
1636546020000|2021-11-10 12:07:00|1988.6|1988.2|1988.6|1988|1988.6|1988.2|1988.6|1988|0
1636546030000|2021-11-10 12:07:10|1988.4|1988.2|1988.6|1988.2|1988.8|1988.4|1988.4|1988.2|1950
1636546040000|2021-11-10 12:07:20|1988.8|1988.4|1989.2|1989|1989.4|1989|1988.8|1988.4|3052
1636546050000|2021-11-10 12:07:30|1989.4|1988.8|1989|1988.6|1989.4|1988.8|1988.8|1988.6|4338
1636546060000|2021-11-10 12:07:40|1988.4|1988.2|1988.4|1988.2|1988.8|1988.6|1988.4|1988.2|7382
1636546070000|2021-11-10 12:07:50|1988.6|1988.4|1988.8|1988.6|1989|1988.8|1988.6|1988.4|302
1636546080000|2021-11-10 12:08:00|1988.6|1988.4|1988.6|1988.4|1988.6|1988.6|1988.6|1988.4|0
1636546090000|2021-11-10 12:08:10|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|463
1636546100000|2021-11-10 12:08:20|1989|1988.8|1988.6|1988.2|1989|1988.8|1988.6|1988.2|1224
1636546110000|2021-11-10 12:08:30|1988.8|1988.4|1989|1988.8|1989.2|1989|1988.8|1988.4|0
1636546120000|2021-11-10 12:08:40|1988.8|1988.6|1989|1988.4|1989|1988.6|1988.8|1988.2|0
1636546130000|2021-11-10 12:08:50||1988.6||1988.6||1988.6||1988.6|0
1636546140000|2021-11-10 12:09:00|1988.8|1988.8|1988.8|1988.6|1988.8|1988.8|1988.8|1988.6|0
1636546150000|2021-11-10 12:09:10|1989|1988.8|1989.2|1989|1989.4|1989|1989|1988.6|0
1636546160000|2021-11-10 12:09:20|1989|1988.8|1989|1988.8|1989|1989|1989|1988.8|0
1636546170000|2021-11-10 12:09:30|1988.8|1988.6|1988.4|1988.2|1988.8|1988.6|1988.4|1988.2|0
1636546180000|2021-11-10 12:09:40|1988.6|1988.4|1988.6|1988.2|1988.8|1988.4|1988.4|1988.2|0
1636546190000|2021-11-10 12:09:50|1988.8|1988.4|1989|1988.6|1989.2|1989|1988.8|1988.4|0
1636546200000|2021-11-10 12:10:00|1989.2||1989||1989.2||1989||0
1636546210000|2021-11-10 12:10:10|1989.2|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|0
1636546220000|2021-11-10 12:10:20|1989|1988.6|1989|1988.6|1989.2|1989|1988.8|1988.6|0
1636546230000|2021-11-10 12:10:30|1988.8|1988.4|1988.2|1987.8|1988.8|1988.4|1988.2|1987.8|0
1636546240000|2021-11-10 12:10:40|1988|1987.6|1988.2|1987.8|1988.2|1987.8|1988|1987.6|0
1636546250000|2021-11-10 12:10:50|1988.4|1988|1988.4|1988|1988.4|1988|1988.2|1988|0
1636546260000|2021-11-10 12:11:00|1988.6|1988.2|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|0
1636546270000|2021-11-10 12:11:10|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1988|0
1636546280000|2021-11-10 12:11:20|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.2|0
1636546290000|2021-11-10 12:11:30|1989|1988.6|1989.2|1989|1989.4|1989|1989|1988.6|0
1636546300000|2021-11-10 12:11:40|1989.4|1988.8|1989|1988.6|1989.4|1988.8|1988.8|1988.6|0
1636546310000|2021-11-10 12:11:50|1989.2|1988.8|1989.2|1988.8|1989.4|1989.2|1989.2|1988.6|0
1636546320000|2021-11-10 12:12:00|1989.4|1989|1989.4|1988.8|1989.6|1989|1989|1988.8|0
1636546330000|2021-11-10 12:12:10|1989.2||1989.2||1989.2||1989||0
1636546340000|2021-11-10 12:12:20|1989|1989|1989.6|1989|1989.6|1989.2|1989|1989|0
1636546350000|2021-11-10 12:12:30|1989.8|1989.2|1989.8|1989.6|1989.8|1989.6|1989.8|1989.2|0
1636546360000|2021-11-10 12:12:40|1989.6|1989.4|1989.2|1988.8|1989.6|1989.4|1989.2|1988.8|0
1636546370000|2021-11-10 12:12:50|1989|1988.6|1988.8|1988.4|1989.2|1988.8|1988.8|1988.4|0
1636546380000|2021-11-10 12:13:00|1989|1988.6|1989|1988.6|1989.2|1988.8|1989|1988.4|0
1636546390000|2021-11-10 12:13:10|1988.8||1989||1989||1988.8||0
1636546400000|2021-11-10 12:13:20|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1989.2|1988.8|0
1636546410000|2021-11-10 12:13:30|1989||1989.2||1989.2||1989||0
1636546430000|2021-11-10 12:13:50|1989.4|1989|1989.2|1989|1989.6|1989.2|1989.2|1989|0
1636546440000|2021-11-10 12:14:00|1989.4|1988.8|1989|1988.6|1989.4|1988.8|1988.8|1988.6|0
1636546450000|2021-11-10 12:14:10|1989.2|1988.8|1989.2|1988.8|1989.2|1988.8|1989.2|1988.8|0
1636546460000|2021-11-10 12:14:20||1989||1988.8||1989||1988.8|0
1636546470000|2021-11-10 12:14:30|1989|1988.6|1988.6|1988|1989|1988.6|1988.4|1988|0
1636546480000|2021-11-10 12:14:40|1988.4|1988.2|1988.6|1988.2|1988.6|1988.4|1988.2|1988.2|0
1636546490000|2021-11-10 12:14:50|1988.4|1988|1988.2|1987.8|1988.4|1988|1988|1987.8|0
1636546500000|2021-11-10 12:15:00|1988.4|1988|1988.2|1987.8|1988.6|1988.2|1988.2|1987.8|0
1636546510000|2021-11-10 12:15:10|1988.4||1988.4||1988.4||1988.2||0
1636546520000|2021-11-10 12:15:20|1988.2|1987.6|1987.8|1987.6|1988.2|1987.6|1987.6|1987.2|0
1636546530000|2021-11-10 12:15:30|1988||1988||1988||1988||0
1636546540000|2021-11-10 12:15:40|1987.8|1987.4|1988|1987.6|1988|1987.8|1987.8|1987.4|0
1636546550000|2021-11-10 12:15:50|1987.8|1987.4|1987.4|1987.2|1987.8|1987.4|1987.2|1987|0
1636546570000|2021-11-10 12:16:10|1987.2|1987|1987.2|1986.8|1987.2|1987|1986.8|1986.4|0
1636546580000|2021-11-10 12:16:20|1987|1986.6|1987.4|1987.2|1987.6|1987.4|1986.8|1986.4|0
1636546590000|2021-11-10 12:16:30|1987.6||1987.4||1987.6||1987.4||0
1636546600000|2021-11-10 12:16:40|1987.6||1987.4||1987.6||1987.4||0
1636546630000|2021-11-10 12:17:10|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|0
1636546640000|2021-11-10 12:17:20|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|0
1636546650000|2021-11-10 12:17:30|1987.6|1987.2|1987.2|1986.6|1987.6|1987.2|1987|1986.6|53
1636546660000|2021-11-10 12:17:40|1987|1986.8|1987.4|1987|1987.4|1987|1987|1986.8|0
1636546670000|2021-11-10 12:17:50|1987.2|1986.8|1987.2|1986.8|1987.2|1986.8|1986.8|1986.6|0
1636546680000|2021-11-10 12:18:00|1987||1987.2||1987.2||1987||0
1636546690000|2021-11-10 12:18:10|1987|1986.6|1986.8|1986.4|1987|1986.6|1986.6|1986.4|0
1636546700000|2021-11-10 12:18:20|1987|1986.2|1986.6|1986.2|1987|1986.4|1986.4|1986|0
1636546710000|2021-11-10 12:18:30|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|0
1636546720000|2021-11-10 12:18:40|1986.6|1986.2|1986.4|1986.2|1986.6|1986.2|1986.4|1986|0
1636546730000|2021-11-10 12:18:50|1986.6|1986.4|1986.8|1986.4|1986.8|1986.6|1986.6|1986.4|0
1636546740000|2021-11-10 12:19:00|1986.6|1986.6|1987|1986.4|1987|1986.8|1986.6|1986.4|0
1636546750000|2021-11-10 12:19:10|1986.8|1986.2|1986.8|1986.2|1986.8|1986.6|1986.4|1986.2|0
1636546760000|2021-11-10 12:19:20|1986.6|1986|1986.6|1986.2|1986.6|1986.2|1986.6|1986|0
1636546770000|2021-11-10 12:19:30|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|0
1636546780000|2021-11-10 12:19:40|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|0
1636546800000|2021-11-10 12:20:00||1986||1985.8||1986||1985.8|0
1636546810000|2021-11-10 12:20:10|1986|1985.6|1985.6|1985.4|1986|1985.6|1985.6|1985.4|0
1636546820000|2021-11-10 12:20:20|1985.8|1985.6|1986|1985.6|1986|1985.6|1985.8|1985.6|0
1636546830000|2021-11-10 12:20:30||1985.4||1985.6||1985.6||1985.4|0
1636546840000|2021-11-10 12:20:40|1986.2||1986||1986.2||1986||0
1636546850000|2021-11-10 12:20:50|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|0
1636546860000|2021-11-10 12:21:00|1986|1985.6|1986|1985.6|1986|1985.8|1985.8|1985.4|0
1636546870000|2021-11-10 12:21:10|1986.2|1985.8|1985.8|1985.4|1986.2|1986|1985.8|1985.4|0
1636546880000|2021-11-10 12:21:20|1986|1985.6|1986|1985.8|1986.2|1985.8|1986|1985.6|0
1636546890000|2021-11-10 12:21:30|1986.2|1985.6|1985.8|1985.4|1986.2|1985.6|1985.8|1985.4|0
1636546900000|2021-11-10 12:21:40|1985.6|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985.2|0
1636546910000|2021-11-10 12:21:50|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|0
1636546920000|2021-11-10 12:22:00|1986|1985.6|1985.8|1985.6|1986|1985.8|1985.8|1985.4|0
1636546930000|2021-11-10 12:22:10|1986|1985.8|1986.4|1985.8|1986.4|1985.8|1986|1985.8|0
1636546940000|2021-11-10 12:22:20|1986.2|1985.6|1985.8|1985.6|1986.2|1985.6|1985.8|1985.4|0
1636546950000|2021-11-10 12:22:30|1986|1985.4|1985.6|1985.4|1986|1985.6|1985.6|1985.4|0
1636546960000|2021-11-10 12:22:40|1985.8|1985.6|1986|1985.4|1986|1985.6|1985.8|1985.4|0
1636546970000|2021-11-10 12:22:50|1985.8|1985.6|1986.2|1986|1986.2|1986|1985.8|1985.6|0
1636546980000|2021-11-10 12:23:00|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|0
1636546990000|2021-11-10 12:23:10|1986.6||1986.4||1986.6||1986.4||0
1636547000000|2021-11-10 12:23:20|1986.2|1985.8|1986.2|1986|1986.2|1986|1986|1985.8|0
1636547010000|2021-11-10 12:23:30|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|0
1636547020000|2021-11-10 12:23:40|1986.2|1985.8|1986|1985.8|1986.2|1985.8|1986|1985.6|0
1636547030000|2021-11-10 12:23:50|1986.2|1986|1986.4|1986|1986.4|1986|1986.2|1986|0
1636547040000|2021-11-10 12:24:00|1986.6|1986.2|1987|1986.6|1987|1986.6|1986.6|1986.2|0
1636547050000|2021-11-10 12:24:10|1986.8|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|0
1636547060000|2021-11-10 12:24:20|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|0
1636547070000|2021-11-10 12:24:30|1987.2|1986.8|1987.6|1987.2|1987.6|1987.2|1987.2|1986.8|0
1636547080000|2021-11-10 12:24:40||1987||1987.2||1987.2||1987|0
1636547090000|2021-11-10 12:24:50|1987.4|1987|1987.2|1986.6|1987.4|1987|1987.2|1986.6|0
1636547100000|2021-11-10 12:25:00|1987|1986.8|1987.4|1987.2|1987.4|1987.2|1987|1986.8|0
1636547110000|2021-11-10 12:25:10|1987.6|1987|1987.8|1987.2|1987.8|1987.2|1987.4|1987|0
1636547120000|2021-11-10 12:25:20|1987.6|1987.4|1987.6|1987.2|1988|1987.6|1987.6|1987.2|0
1636547130000|2021-11-10 12:25:30|1987.8|1987.4|1988|1987.6|1988|1987.8|1987.6|1987.2|0
1636547160000|2021-11-10 12:26:00|1987.8|1987.4|1988|1987.6|1988|1987.6|1987.2|1987|0
1636547200000|2021-11-10 12:26:40|1987.8|1987.4|1987.4|1987|1987.8|1987.4|1987.4|1987|0
1636547210000|2021-11-10 12:26:50||1987.2||1987.2||1987.2||1987|0
1636547220000|2021-11-10 12:27:00|1987.2|1987|1987.4|1987|1987.4|1987|1987|1986.6|0
1636547230000|2021-11-10 12:27:10||1987.2||1987||1987.2||1987|0
1636547240000|2021-11-10 12:27:20|1987.6|1987.2|1987.6|1987.2|1987.8|1987.4|1987.6|1987.2|0
1636547250000|2021-11-10 12:27:30|1987.8||1987.8||1987.8||1987.6||0
1636547260000|2021-11-10 12:27:40|1988|1987.4|1987.8|1987.4|1988|1987.8|1987.6|1987.4|0
1636547270000|2021-11-10 12:27:50|1988|1987.6|1988|1987.6|1988|1987.6|1987.8|1987.6|0
1636547280000|2021-11-10 12:28:00|1988.2|1987.8|1988.2|1987.6|1988.2|1988|1988|1987.6|0
1636547290000|2021-11-10 12:28:10|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|0
1636547300000|2021-11-10 12:28:20|1988.2|1987.8|1988.4|1988|1988.4|1988|1988.2|1987.8|0
1636547310000|2021-11-10 12:28:30|1988.6|1988.2|1988.6|1988.2|1988.6|1988.2|1988.4|1988.2|0
1636547320000|2021-11-10 12:28:40|1988.4|1988|1988.4|1988|1988.4|1988|1988.2|1988|0
1636547330000|2021-11-10 12:28:50|1988.2|1988.2|1988.4|1988|1988.4|1988.2|1988.2|1988|0
1636547340000|2021-11-10 12:29:00|1988.6|1988.2|1988.6|1988|1988.8|1988.4|1988.4|1988|0
1636547350000|2021-11-10 12:29:10|1988.8|1988.2|1988.8|1988.4|1988.8|1988.4|1988.8|1988.2|0
1636547360000|2021-11-10 12:29:20||1988.6||1988.6||1988.6||1988.6|0
1636547370000|2021-11-10 12:29:30|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.8|0
1636547390000|2021-11-10 12:29:50|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1989|0
1636547400000|2021-11-10 12:30:00|1989.4|1989.2|1989.2|1988.8|1989.6|1989.2|1989.2|1988.8|0
1636547410000|2021-11-10 12:30:10|1989|1989|1989.2|1988.8|1989.2|1989|1989|1988.6|0
1636547420000|2021-11-10 12:30:20|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.8|1988.6|425
1636547430000|2021-11-10 12:30:30|1988.6|1988.4|1988.8|1988.4|1988.8|1988.6|1988.4|1988|0
1636547440000|2021-11-10 12:30:40|1988.6||1988.6||1988.8||1988.6||0
1636547450000|2021-11-10 12:30:50|1988.4|1988.2|1988.6|1988.2|1988.6|1988.4|1988.2|1988|11
1636547460000|2021-11-10 12:31:00|1988.4|1988|1987.2|1986.8|1988.4|1988|1987|1986.8|369
1636547470000|2021-11-10 12:31:10|1987.4|1987|1987.4|1987|1987.6|1987.2|1987.4|1987|0
1636547480000|2021-11-10 12:31:20|1987.6|1987.2|1987.8|1987.4|1987.8|1987.4|1987.6|1987.2|0
1636547490000|2021-11-10 12:31:30||1987.2||1987.2||1987.2||1987.2|0
1636547500000|2021-11-10 12:31:40|1987.6|1987|1987.2|1986.6|1987.6|1987.2|1986.8|1986.6|0
1636547510000|2021-11-10 12:31:50|1987||1987||1987.2||1987||0
1636547520000|2021-11-10 12:32:00|1987.2|1986.8|1987.4|1987|1987.4|1987.2|1987.2|1986.8|0
1636547530000|2021-11-10 12:32:10||1987.2||1987.2||1987.2||1987.2|0
1636547540000|2021-11-10 12:32:20|1987.2|1987|1987.6|1987|1987.6|1987|1987.2|1987|0
1636547550000|2021-11-10 12:32:30|1987.8|1987.4|1988|1987.4|1988|1987.4|1987.8|1987.4|0
1636547560000|2021-11-10 12:32:40|1987.8|1987.6|1987.6|1987.2|1987.8|1987.6|1987.4|1987|17
1636547580000|2021-11-10 12:33:00|1987.4|1987|1987.2|1986.8|1987.4|1987|1987|1986.8|0
1636547590000|2021-11-10 12:33:10|1987|1986.6|1986.8|1986.2|1987|1986.6|1986.4|1986.2|0
1636547600000|2021-11-10 12:33:20|1986.6|1986.4|1987.2|1986.6|1987.2|1986.6|1986.6|1986.4|0
1636547610000|2021-11-10 12:33:30|1987||1987||1987||1987||0
1636547620000|2021-11-10 12:33:40|1987.2|1986.8|1987.2|1987|1987.4|1987|1987|1986.8|0
1636547630000|2021-11-10 12:33:50|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.4|0
1636547640000|2021-11-10 12:34:00||1986.4||1986.6||1986.6||1986.2|0
1636547650000|2021-11-10 12:34:10|1987|1986.8|1987.4|1987|1987.4|1987|1987|1986.6|0
1636547680000|2021-11-10 12:34:40|1987.6|1987.2|1987.4|1987.2|1987.8|1987.4|1987.4|1987|0
1636547690000|2021-11-10 12:34:50|1987.6|1987.4|1988|1987.6|1988|1987.6|1987.6|1987.4|0
1636547700000|2021-11-10 12:35:00|1987.8|1987.4|1987.4|1987|1987.8|1987.6|1987.2|1987|0
1636547720000|2021-11-10 12:35:20|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|0
1636547730000|2021-11-10 12:35:30|1987.4|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|0
1636547740000|2021-11-10 12:35:40|1987.4|1987|1987.4|1987|1987.4|1987|1987.2|1987|0
1636547750000|2021-11-10 12:35:50|1987.6|1987.2|1987|1986.8|1987.8|1987.4|1987|1986.8|18
1636547760000|2021-11-10 12:36:00|1987.2|1986.6|1987.2|1986.6|1987.2|1986.8|1987|1986.6|0
1636547770000|2021-11-10 12:36:10|1987.4|1986.8|1987.6|1987.2|1987.6|1987.2|1987.2|1986.8|0
1636547780000|2021-11-10 12:36:20||1987||1987.2||1987.2||1987|0
1636547790000|2021-11-10 12:36:30|1987.4|1987|1987.2|1986.6|1987.4|1987|1987.2|1986.6|0
1636547800000|2021-11-10 12:36:40|1987.4|1986.8|1987.4|1987|1987.6|1987.2|1987.4|1986.8|0
1636547810000|2021-11-10 12:36:50|1987.6|1987.2|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|0
1636547820000|2021-11-10 12:37:00|1987.4|1987.4|1987.6|1987.4|1987.8|1987.4|1987.4|1987.2|0
1636547830000|2021-11-10 12:37:10|1987.8|1987.6|1988.4|1988.2|1988.4|1988.2|1987.8|1987.6|0
1636547840000|2021-11-10 12:37:20|1988.6|1988|1988.6|1988.2|1988.8|1988.4|1988.6|1988|0
1636547850000|2021-11-10 12:37:30|1988.4|1988|1988|1987.8|1988.4|1988|1988|1987.8|0
1636547860000|2021-11-10 12:37:40|1988.2|1988|1988.6|1988.2|1988.6|1988.4|1988|1987.8|0
1636547870000|2021-11-10 12:37:50|1988.8|1988.4|1989|1988.4|1989|1988.4|1988.8|1988.4|0
1636547880000|2021-11-10 12:38:00|1988.8|1988.6|1989|1988.6|1989|1988.6|1988.8|1988.4|0
1636547890000|2021-11-10 12:38:10|1988.8|1988.4|1988.6|1988.2|1988.8|1988.4|1988.4|1988|0
1636547900000|2021-11-10 12:38:20||1988.4||1988.2||1988.4||1988.2|0
1636547910000|2021-11-10 12:38:30|1988.8|1988.4|1988.4|1988.2|1988.8|1988.6|1988.4|1988.2|0
1636547920000|2021-11-10 12:38:40|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.4|0
1636547930000|2021-11-10 12:38:50|1989|1988.6|1989.2|1988.8|1989.2|1989|1989|1988.6|0
1636547940000|2021-11-10 12:39:00|1989.4|1989|1989.4|1989|1989.4|1989|1989.2|1989|0
1636547950000|2021-11-10 12:39:10|1989.2|1989.2|1989.6|1989.2|1989.6|1989.2|1989.2|1989.2|0
1636547960000|2021-11-10 12:39:20|1989.4|1989|1989.2|1989|1989.4|1989|1989.2|1989|0
1636547980000|2021-11-10 12:39:40|1989.4|1989.2|1989|1988.8|1989.6|1989.2|1989|1988.6|0
1636547990000|2021-11-10 12:39:50|1988.8|1988.6|1988.8|1988.4|1988.8|1988.6|1988.8|1988.4|0
1636548000000|2021-11-10 12:40:00|1989|1988.6|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|0
1636548010000|2021-11-10 12:40:10|1988.6|1988.4|1988.6|1988.2|1988.6|1988.4|1988.2|1988|0
1636548020000|2021-11-10 12:40:20|1988.8|1988.4|1988.8|1988.6|1989.2|1988.8|1988.8|1988.4|0
1636548040000|2021-11-10 12:40:40|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.2|0
1636548060000|2021-11-10 12:41:00|1989|1988.6|1989.2|1988.8|1989.2|1989|1989|1988.6|0
1636548070000|2021-11-10 12:41:10|1989.4|1989|1989.4|1989|1989.6|1989.2|1989.4|1989|0
1636548080000|2021-11-10 12:41:20|1989.2|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|0
1636548090000|2021-11-10 12:41:30||1989||1989||1989||1989|0
1636548100000|2021-11-10 12:41:40|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|1989.4|1989.2|0
1636548110000|2021-11-10 12:41:50|1989.2|1989|1989.6|1989.4|1989.8|1989.4|1989.2|1989|0
1636548120000|2021-11-10 12:42:00|1989.8||1989.8||1989.8||1989.8||0
1636548140000|2021-11-10 12:42:20|1989.6|1989.2|1989.4|1989|1989.6|1989.2|1989.4|1989|0
1636548150000|2021-11-10 12:42:30|1989.2|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.8|0
1636548160000|2021-11-10 12:42:40|1988.8|1988.6|1988.6|1988.2|1989|1988.8|1988.6|1988.2|0
1636548170000|2021-11-10 12:42:50||1988.4||1988||1988.4||1988|0
1636548180000|2021-11-10 12:43:00||1988.2||1988.4||1988.4||1988.2|0
1636548190000|2021-11-10 12:43:10|1988.8|1988.6|1988.6|1988.4|1988.8|1988.6|1988.6|1988.4|0
1636548200000|2021-11-10 12:43:20|1988.8|1988.2|1988.8|1988.4|1988.8|1988.4|1988.8|1988.2|0
1636548210000|2021-11-10 12:43:30|1988.6|1988.2|1988.4|1988|1988.6|1988.2|1988.4|1988|0
1636548220000|2021-11-10 12:43:40|1988.6|1988.2|1989|1988.6|1989|1988.8|1988.6|1988.2|0
1636548230000|2021-11-10 12:43:50|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1989|1988.8|0
1636548240000|2021-11-10 12:44:00|1989.4|1989|1989.6|1989.2|1989.6|1989.4|1989.4|1989|0
1636548250000|2021-11-10 12:44:10|1989.4|1989|1989.4|1989|1989.4|1989.2|1989.4|1989|0
1636548260000|2021-11-10 12:44:20||1989.2||1989.2||1989.2||1989.2|0
1636548270000|2021-11-10 12:44:30|1989.2|1989|1989.4|1989.2|1989.4|1989.2|1989.2|1989|0
1636548280000|2021-11-10 12:44:40||1989||1989.2||1989.2||1989|0
1636548290000|2021-11-10 12:44:50|1989.6|1989.4|1989.6|1989.2|1990|1989.6|1989.4|1989.2|0
1636548300000|2021-11-10 12:45:00|1989.4|1989.4|1989|1988.6|1989.6|1989.4|1989|1988.6|0
1636548310000|2021-11-10 12:45:10|1989.2|1988.8|1989.8|1989.4|1989.8|1989.4|1989.2|1988.8|0
1636548320000|2021-11-10 12:45:20|1990|1989.6|1989.8|1989.6|1990|1989.6|1989.8|1989.4|0
1636548330000|2021-11-10 12:45:30|1990||1990||1990||1989.8||0
1636548350000|2021-11-10 12:45:50|1989.8|1989.4|1989.4|1989|1989.8|1989.4|1989.4|1989|0
1636548360000|2021-11-10 12:46:00|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.6|1989.2|0
1636548380000|2021-11-10 12:46:20|1989.8|1989.6|1990|1989.4|1990|1989.6|1989.8|1989.4|0
1636548390000|2021-11-10 12:46:30|1989.8|1989.6|1990.2|1989.8|1990.6|1990.2|1989.8|1989.6|0
1636548400000|2021-11-10 12:46:40|1990|1989.6|1990.4|1990|1990.4|1990|1989.6|1989.4|0
1636548410000|2021-11-10 12:46:50|1990.6|1990.2|1990.4|1990|1990.6|1990.2|1990.4|1990|0
1636548420000|2021-11-10 12:47:00|1990.6|1990.2|1990.4|1990|1990.8|1990.4|1990.4|1990|0
1636548430000|2021-11-10 12:47:10|1990.6|1990.2|1991|1990.6|1991|1990.6|1990.6|1990.2|0
1636548440000|2021-11-10 12:47:20|1990.8|1990.8|1991|1990.6|1991|1990.8|1990.8|1990.6|0
1636548470000|2021-11-10 12:47:50|1991.2|1990.8|1991.4|1991|1991.6|1991.2|1991.2|1990.8|0
1636548480000|2021-11-10 12:48:00|1991.6|1991.2|1991.2|1990.8|1991.6|1991.2|1991.2|1990.8|0
1636548490000|2021-11-10 12:48:10|1991.4|1991|1991.2|1990.8|1991.4|1991|1991.2|1990.8|0
1636548500000|2021-11-10 12:48:20|1991.4|1991|1991.6|1991.2|1991.6|1991.2|1991.4|1991|0
1636548510000|2021-11-10 12:48:30||1991.4||1991.2||1991.4||1991.2|0
1636548520000|2021-11-10 12:48:40|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.8|1991.4|546
1636548530000|2021-11-10 12:48:50|1991.6|1991.6|1991.8|1991.4|1991.8|1991.6|1991.6|1991.2|0
1636548540000|2021-11-10 12:49:00|1991.6|1991.2|1991.6|1991.2|1991.8|1991.2|1991.4|1991.2|0
1636548550000|2021-11-10 12:49:10|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|0
1636548560000|2021-11-10 12:49:20|1991.6|1991.2|1991.6|1991.4|1991.6|1991.4|1991.6|1991.2|0
1636548570000|2021-11-10 12:49:30|1991.8|1991.6|1991.8|1991.4|1991.8|1991.6|1991.8|1991.4|0
1636548590000|2021-11-10 12:49:50|1991.6||1991.8||1991.8||1991.6||0
1636548600000|2021-11-10 12:50:00|1991.6|1991.2|1991.4|1991|1991.6|1991.2|1991.4|1991|0
1636548610000|2021-11-10 12:50:10||1991.2||1991||1991.2||1991|0
1636548620000|2021-11-10 12:50:20|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1991|1990.8|0
1636548630000|2021-11-10 12:50:30|1990.8|1990.6|1990.4|1990|1990.8|1990.6|1990.4|1990|0
1636548640000|2021-11-10 12:50:40|1990.2|1989.8|1990|1989.6|1990.2|1989.8|1989.8|1989.4|0
1636548650000|2021-11-10 12:50:50|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.6|1989.2|0
1636548660000|2021-11-10 12:51:00|1989.6|1989.6|1990|1989.6|1990|1989.8|1989.6|1989.2|0
1636548670000|2021-11-10 12:51:10|1989.8|1989.4|1990|1989.4|1990|1989.4|1989.6|1989.2|0
1636548680000|2021-11-10 12:51:20|1990.2|1989.6|1990.4|1990|1990.4|1990|1990.2|1989.6|0
1636548700000|2021-11-10 12:51:40|1990.2|1989.8|1990|1989.8|1990.2|1989.8|1989.8|1989.6|0
1636548710000|2021-11-10 12:51:50||1989.6||1989.6||1989.8||1989.6|0
1636548720000|2021-11-10 12:52:00|1990.2|1989.8|1990.2|1990|1990.2|1990|1990.2|1989.8|0
1636548730000|2021-11-10 12:52:10|1990.4|1990.2|1990.8|1990.2|1990.8|1990.4|1990.4|1990.2|0
1636548740000|2021-11-10 12:52:20|1990.6|1990.4|1990.6|1990|1990.6|1990.4|1990.4|1990|0
1636548750000|2021-11-10 12:52:30|1990.4|1990.4|1990.2|1989.8|1990.6|1990.4|1990|1989.8|0
1636548760000|2021-11-10 12:52:40||1990||1990||1990||1990|0
1636548770000|2021-11-10 12:52:50|1990.4|1989.8|1990.6|1990.4|1990.8|1990.4|1990.4|1989.8|0
1636548780000|2021-11-10 12:53:00|1990.8|1990.6|1990.8|1990.4|1991|1990.6|1990.6|1990.2|0
1636548790000|2021-11-10 12:53:10|1991||1991||1991||1991||0
1636548800000|2021-11-10 12:53:20|1990.8|1990.2|1990.2|1989.8|1990.8|1990.4|1990.2|1989.8|0
1636548810000|2021-11-10 12:53:30|1990.4|1990|1990.4|1990|1990.4|1990|1990.4|1989.8|0
1636548830000|2021-11-10 12:53:50|1990.6|1990.2|1990.6|1990|1990.6|1990.4|1990.6|1990|0
1636548840000|2021-11-10 12:54:00|1990.4|1990.2|1990.8|1990.6|1991.2|1991|1990.4|1990.2|610
1636548850000|2021-11-10 12:54:10|1991|1990.8|1990.8|1990.4|1991.2|1990.8|1990.8|1990.4|0
1636548860000|2021-11-10 12:54:20|1991|1990.6|1991|1990.6|1991|1990.6|1991|1990.6|0
1636548870000|2021-11-10 12:54:30|1990.8||1990.8||1990.8||1990.8||0
1636548880000|2021-11-10 12:54:40|1990.6|1990.4|1990.8|1990.6|1990.8|1990.6|1990.6|1990.4|0
1636548910000|2021-11-10 12:55:10|1990.6|1990.4|1990.4|1990|1990.6|1990.4|1990.4|1990|0
1636548920000|2021-11-10 12:55:20|1990.2|1989.8|1989.8|1989.2|1990.2|1989.8|1989.6|1989.2|0
1636548930000|2021-11-10 12:55:30|1990|1989.4|1990.2|1989.8|1990.2|1990|1990|1989.4|0
1636548940000|2021-11-10 12:55:40|1990||1990.2||1990.2||1990||0
1636548960000|2021-11-10 12:56:00|1990.4|1990|1990.4|1990.2|1990.8|1990.4|1990.4|1990|0
1636548970000|2021-11-10 12:56:10|1990.6|1990|1990.4|1990|1990.6|1990|1990.2|1989.8|0
1636548980000|2021-11-10 12:56:20|1990.6|1990.2|1990.6|1990.2|1990.6|1990.2|1990.6|1990|0
1636548990000|2021-11-10 12:56:30|1990.4|1990|1990|1989.6|1990.4|1990|1990|1989.6|0
1636549000000|2021-11-10 12:56:40|1990.2|1989.8|1990.4|1990|1990.4|1990|1990.2|1989.8|0
1636549010000|2021-11-10 12:56:50||1989.8||1989.8||1990||1989.8|0
1636549020000|2021-11-10 12:57:00||1990||1990||1990||1990|0
1636549040000|2021-11-10 12:57:20|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.6|1990.2|0
1636549050000|2021-11-10 12:57:30|1990.8|1990.6|1991|1990.6|1991|1990.8|1990.8|1990.6|0
1636549060000|2021-11-10 12:57:40|1990.8|1990.4|1990.8|1990.4|1990.8|1990.4|1990.8|1990.4|0
1636549070000|2021-11-10 12:57:50|1990.6|1990.2|1990.6|1990|1990.6|1990.2|1990.2|1990|0
1636549080000|2021-11-10 12:58:00|1990.8|1990.2|1990.6|1990.2|1990.8|1990.6|1990.4|1990|0
1636549090000|2021-11-10 12:58:10|1990.4|1990|1990.4|1990|1990.4|1990|1990.2|1990|0
1636549100000|2021-11-10 12:58:20|1990.2||1990.2||1990.4||1990.2||0
1636549130000|2021-11-10 12:58:50|1990.4|1990.2|1990|1989.8|1990.6|1990.2|1990|1989.8|0
1636549140000|2021-11-10 12:59:00|1990.2|1989.6|1990|1989.8|1990.4|1989.8|1989.8|1989.4|0
1636549150000|2021-11-10 12:59:10|1990.2|1990|1990.4|1989.8|1990.4|1990|1990.2|1989.8|0
1636549170000|2021-11-10 12:59:30|1990.2||1990.2||1990.2||1990.2||0
1636549180000|2021-11-10 12:59:40|1990.4||1990.2||1990.4||1990.2||0
1636549200000|2021-11-10 13:00:00|1990.4|1990|1990.4|1990|1990.4|1990.2|1990.4|1990|0
1636549210000|2021-11-10 13:00:10|1990.6|1990.2|1991.8|1991.4|1991.8|1991.6|1990.6|1990.2|0
1636549220000|2021-11-10 13:00:20|1991.6|1991.6|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|0
1636549230000|2021-11-10 13:00:30|1991.6|1991.2|1991.4|1991|1991.6|1991.4|1991|1990.8|0
1636549240000|2021-11-10 13:00:40|1991.2|1991.2|1991.8|1991.6|1991.8|1991.6|1991.2|1991.2|0
1636549250000|2021-11-10 13:00:50|1991.6|1991.4|1991.6|1991.4|1991.6|1991.4|1991.6|1991.4|0
1636549260000|2021-11-10 13:01:00|1991.8|1991.2|1991.6|1991.2|1991.8|1991.6|1991.4|1991.2|0
1636549270000|2021-11-10 13:01:10|1991.4||1991.4||1991.4||1991.4||0
1636549280000|2021-11-10 13:01:20|1991.6|1991.4|1991.8|1991.4|1991.8|1991.4|1991.6|1991.4|0
1636549290000|2021-11-10 13:01:30||1991.6||1991.4||1991.6||1991.4|0
1636549300000|2021-11-10 13:01:40|1992|1991.6|1992.4|1992|1992.4|1992|1992|1991.6|0
1636549310000|2021-11-10 13:01:50|1992.6|1992.2|1992|1991.8|1992.6|1992.2|1992|1991.8|0
1636549320000|2021-11-10 13:02:00|1991.8|1991.6|1992.2|1991.8|1992.2|1992|1991.8|1991.6|0
1636549330000|2021-11-10 13:02:10|1992|1991.6|1992|1991.4|1992|1991.6|1991.8|1991.4|0
1636549340000|2021-11-10 13:02:20|1991.8|1991.6|1991.6|1991.2|1992|1991.8|1991.4|1991|0
1636549350000|2021-11-10 13:02:30||1991.4||1991.2||1991.4||1991.2|0
1636549360000|2021-11-10 13:02:40|1991.4|1991.4|1992|1991.6|1992|1991.6|1991.4|1991.4|0
1636549370000|2021-11-10 13:02:50|1991.8|1991.8|1992|1991.8|1992|1991.8|1991.8|1991.8|0
1636549380000|2021-11-10 13:03:00|1992.2|1992|1992.6|1992.2|1992.6|1992.2|1992|1991.8|0
1636549390000|2021-11-10 13:03:10|1992.4||1992.4||1992.4||1992.4||0
1636549400000|2021-11-10 13:03:20|1992.2|1992|1992|1991.6|1992.2|1992|1991.8|1991.4|0
1636549410000|2021-11-10 13:03:30|1991.8|1991.4|1991.4|1991|1991.8|1991.4|1991.2|1990.8|0
1636549420000|2021-11-10 13:03:40|1991.2|1990.8|1991.2|1990.6|1991.4|1990.8|1990.8|1990.6|0
1636549430000|2021-11-10 13:03:50||1990.8||1990.8||1991||1990.8|0
1636549440000|2021-11-10 13:04:00|1991|1990.6|1991.2|1991|1991.2|1991|1990.8|1990.6|0
1636549450000|2021-11-10 13:04:10|1991|1990.8|1991.2|1990.6|1991.2|1990.8|1990.8|1990.6|0
1636549460000|2021-11-10 13:04:20|1991.4|1990.8|1991.4|1991.2|1991.4|1991.2|1991.4|1990.8|0
1636549470000|2021-11-10 13:04:30|1991.2|1991|1991|1990.8|1991.2|1991|1991|1990.8|0
1636549480000|2021-11-10 13:04:40|1991.2|1991|1991.2|1990.8|1991.2|1991|1991.2|1990.8|0
1636549490000|2021-11-10 13:04:50||1991||1990.8||1991||1990.8|0
1636549500000|2021-11-10 13:05:00|1991|1990.6|1990.8|1990.4|1991|1990.6|1990.4|1990|0
1636549510000|2021-11-10 13:05:10||1990.2||1990.2||1990.4||1990.2|0
1636549520000|2021-11-10 13:05:20|1990.6|1990|1990.2|1989.6|1990.6|1990.2|1989.2|1989|0
1636549530000|2021-11-10 13:05:30|1990|1989.8|1990|1989.6|1990|1990|1990|1989.6|0
1636549540000|2021-11-10 13:05:40|1990.2|1989.8|1990.2|1990|1990.2|1990|1990.2|1989.6|0
1636549550000|2021-11-10 13:05:50|1990|1989.8|1990.2|1989.8|1990.2|1989.8|1990|1989.6|0
1636549560000|2021-11-10 13:06:00|1990|1990|1989.8|1989.4|1990|1990|1989.6|1989.2|0
1636549570000|2021-11-10 13:06:10||1989.6||1989.6||1989.6||1989.6|0
1636549580000|2021-11-10 13:06:20||1989.4||1989.4||1989.4||1989.4|0
1636549600000|2021-11-10 13:06:40|1990|1989.6|1989.6|1989.4|1990|1989.8|1989.4|1989|0
1636549610000|2021-11-10 13:06:50|1989.8|1989.2|1990|1989.4|1990|1989.6|1989.8|1989.2|0
1636549620000|2021-11-10 13:07:00|1989.8|1989.2|1989.2|1988.8|1989.8|1989.2|1989|1988.6|0
1636549630000|2021-11-10 13:07:10|1989|1988.6|1988.4|1988|1989|1988.6|1988.2|1988|0
1636549640000|2021-11-10 13:07:20|1988.2|1987.8|1988.2|1988|1988.2|1988|1987.8|1987.4|0
1636549650000|2021-11-10 13:07:30|1988.4|1987.8|1988.2|1987.8|1988.4|1987.8|1988|1987.8|0
1636549660000|2021-11-10 13:07:40|1988|1988|1988.8|1988.4|1988.8|1988.4|1988|1988|0
1636549670000|2021-11-10 13:07:50|1989|1988.6|1988.8|1988.4|1989|1988.8|1988.6|1988.4|0
1636549680000|2021-11-10 13:08:00||1988.6||1988.4||1988.6||1988.4|0
1636549690000|2021-11-10 13:08:10|1988.6|1988.2|1988|1987.6|1988.6|1988.4|1988|1987.6|0
1636549700000|2021-11-10 13:08:20||1987.4||1987.6||1987.8||1987.4|0
1636549710000|2021-11-10 13:08:30|1988.4|1987.8|1988.6|1988.2|1988.6|1988.4|1988.4|1987.8|0
1636549730000|2021-11-10 13:08:50|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1988|0
1636549740000|2021-11-10 13:09:00|1988.4|1988|1988.4|1988.2|1988.4|1988.2|1988.4|1988|0
1636549750000|2021-11-10 13:09:10|1988.6|1988|1988.6|1988.2|1988.6|1988.2|1988.6|1988|0
1636549760000|2021-11-10 13:09:20|1988.4|1988|1987.6|1987.2|1988.4|1988|1987.4|1987.2|0
1636549770000|2021-11-10 13:09:30|1987.8|1987.4|1987.6|1987.2|1988|1987.6|1987.6|1987.2|0
1636549780000|2021-11-10 13:09:40|1987.8|1987.4|1988.2|1987.8|1988.2|1987.8|1987.8|1987.4|0
1636549790000|2021-11-10 13:09:50|1988.4|1988|1988.4|1987.8|1988.4|1988|1988.4|1987.8|0
1636549800000|2021-11-10 13:10:00|1988.6|1988|1987.6|1987.2|1988.6|1988.4|1987.6|1987.2|0
1636549810000|2021-11-10 13:10:10|1987.4|1987|1987.8|1987.2|1987.8|1987.4|1987.2|1986.8|0
1636549820000|2021-11-10 13:10:20|1988|1987.4|1988|1987.4|1988|1987.6|1988|1987.4|0
1636549830000|2021-11-10 13:10:30|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.6|0
1636549840000|2021-11-10 13:10:40|1988|1987.8|1988|1987.6|1988.2|1988|1988|1987.6|0
1636549850000|2021-11-10 13:10:50|1987.8|1987.4|1987.2|1986.8|1987.8|1987.6|1987.2|1986.8|0
1636549860000|2021-11-10 13:11:00|1987.4|1987|1987.4|1987|1987.4|1987.2|1987.2|1986.8|0
1636549870000|2021-11-10 13:11:10||1986.8||1986.8||1987||1986.8|0
1636549880000|2021-11-10 13:11:20|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|0
1636549900000|2021-11-10 13:11:40|1987.6|1987.2|1987.4|1987.2|1988|1987.6|1987.4|1987|0
1636549910000|2021-11-10 13:11:50|1987.2|1987|1987.4|1987|1987.4|1987|1987.2|1987|0
1636549920000|2021-11-10 13:12:00|1987|1986.8|1986.6|1986.2|1987|1986.8|1986.4|1986|0
1636549930000|2021-11-10 13:12:10|1986.8|1986.4|1987.2|1986.8|1987.2|1986.8|1986.8|1986.2|0
1636549940000|2021-11-10 13:12:20|1987.4||1987.2||1987.4||1987.2||0
1636549950000|2021-11-10 13:12:30|1987|1986.6|1986.8|1986.4|1987|1986.6|1986.6|1986.2|0
1636549960000|2021-11-10 13:12:40|1986.6|1986.6|1986.4|1986|1986.6|1986.6|1986.2|1985.8|0
1636549970000|2021-11-10 13:12:50||1986.2||1986||1986.2||1986|0
1636549980000|2021-11-10 13:13:00|1986.6|1986.2|1986.4|1986|1986.8|1986.4|1986.4|1986|0
1636549990000|2021-11-10 13:13:10|1986.2|1985.8|1986.8|1986.2|1986.8|1986.4|1986|1985.6|0
1636550000000|2021-11-10 13:13:20||1986.4||1986.4||1986.4||1986.4|0
1636550010000|2021-11-10 13:13:30|1987|1986.6|1987|1986.8|1987.2|1986.8|1987|1986.6|0
1636550020000|2021-11-10 13:13:40|1987.2|1987|1987.2|1987|1987.4|1987|1987.2|1987|0
1636550030000|2021-11-10 13:13:50|1987.4|1987.2|1987.6|1987|1987.8|1987.4|1987.4|1987|0
1636550040000|2021-11-10 13:14:00|1987.8|1987.2|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|0
1636550050000|2021-11-10 13:14:10|1987.4|1987|1987.8|1987.4|1987.8|1987.4|1987.4|1987|0
1636550060000|2021-11-10 13:14:20|1988||1988||1988||1987.8||0
1636550070000|2021-11-10 13:14:30|1987.8||1988||1988||1987.8||0
1636550080000|2021-11-10 13:14:40|1987.8||1988||1988||1987.8||0
1636550090000|2021-11-10 13:14:50||1987.6||1987.6||1987.6||1987.6|0
1636550100000|2021-11-10 13:15:00|1987.8|1987.4|1987.4|1987|1987.8|1987.4|1987|1986.6|0
1636550110000|2021-11-10 13:15:10|1987.2|1986.8|1987.6|1987|1987.6|1987.2|1987.2|1986.8|0
1636550120000|2021-11-10 13:15:20|1987.4|1986.8|1987.4|1987|1987.4|1987|1987.2|1986.8|0
1636550130000|2021-11-10 13:15:30|1987.2||1987.4||1987.4||1987.2||0
1636550140000|2021-11-10 13:15:40|1987.2|1986.8|1987|1986.8|1987.4|1987|1987|1986.8|0
1636550170000|2021-11-10 13:16:10|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1986.8|0
1636550180000|2021-11-10 13:16:20|1987.4|1987.2|1987.6|1987.2|1987.8|1987.6|1987.4|1987.2|0
1636550190000|2021-11-10 13:16:30|1987.4||1987.6||1987.6||1987.4||0
1636550210000|2021-11-10 13:16:50|1987.8|1987.4|1987.6|1987.4|1988.2|1987.8|1987.6|1987.4|477
1636550220000|2021-11-10 13:17:00|1987.8|1987.2|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|0
1636550230000|2021-11-10 13:17:10|1987.4|1987|1987|1986.8|1987.4|1987.2|1986.8|1986.6|0
1636550240000|2021-11-10 13:17:20|1986.8|1986.6|1986.8|1986.6|1987|1986.6|1986.6|1986.4|0
1636550250000|2021-11-10 13:17:30|1987.2|1986.8|1987.4|1987.2|1987.4|1987.2|1987.2|1986.8|0
1636550260000|2021-11-10 13:17:40|1987.6|1987|1987.4|1987.2|1987.8|1987.4|1987.4|1987|0
1636550280000|2021-11-10 13:18:00|1987.6|1987.4|1987.8|1987.4|1987.8|1987.4|1987.6|1987.4|0
1636550300000|2021-11-10 13:18:20|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.4|1987.2|0
1636550320000|2021-11-10 13:18:40|1987.8||1987.8||1987.8||1987.8||0
1636550330000|2021-11-10 13:18:50|1988|1987.4|1988|1987.6|1988|1987.8|1988|1987.4|0
1636550340000|2021-11-10 13:19:00|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.6|1987.4|0
1636550350000|2021-11-10 13:19:10|1988|1987.6|1987.8|1987.6|1988|1987.8|1987.8|1987.6|0
1636550360000|2021-11-10 13:19:20|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|0
1636550370000|2021-11-10 13:19:30|1987.8||1988||1988||1987.8||0
1636550380000|2021-11-10 13:19:40|1987.8|1987.8|1987.8|1987.4|1987.8|1987.8|1987.6|1987.4|0
1636550390000|2021-11-10 13:19:50|1987.6|1987.2|1987.4|1987.2|1987.6|1987.2|1987.4|1987.2|0
1636550400000|2021-11-10 13:20:00|1987.6|1987.4|1986.8|1986.4|1987.8|1987.4|1986.6|1986.4|0
1636550410000|2021-11-10 13:20:10|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.2|1986|0
1636550420000|2021-11-10 13:20:20|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.4|1986|0
1636550430000|2021-11-10 13:20:30|1986.2|1986.2|1986.4|1986.2|1986.4|1986.2|1986.2|1986.2|0
1636550440000|2021-11-10 13:20:40|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|0
1636550450000|2021-11-10 13:20:50|1986.6|1986.4|1987|1986.4|1987|1986.6|1986.6|1986.4|0
1636550470000|2021-11-10 13:21:10|1986.8|1986.6|1986.6|1986.2|1986.8|1986.6|1986.6|1986.2|0
1636550480000|2021-11-10 13:21:20|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.8|1986.4|0
1636550490000|2021-11-10 13:21:30|1986.8|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|0
1636550500000|2021-11-10 13:21:40|1986.8|1986.4|1986.4|1986|1986.8|1986.4|1986|1985.8|0
1636550510000|2021-11-10 13:21:50|1986.6|1986.2|1987|1986.6|1987|1986.6|1986.6|1986.2|0
1636550520000|2021-11-10 13:22:00||1986.8||1986.4||1986.8||1986.4|0
1636550550000|2021-11-10 13:22:30|1986.8|1986.6|1986.8|1986.6|1986.8|1986.8|1986.8|1986.6|0
1636550560000|2021-11-10 13:22:40|1987|1986.8|1987.4|1987|1987.4|1987.2|1987|1986.6|0
1636550570000|2021-11-10 13:22:50|1987.2|1987.2|1987.2|1986.8|1987.2|1987.2|1987|1986.6|0
1636550580000|2021-11-10 13:23:00|1987.4|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|0
1636550590000|2021-11-10 13:23:10||1986.8||1987||1987.2||1986.8|0
1636550600000|2021-11-10 13:23:20||1987.2||1987.2||1987.2||1987.2|0
1636550620000|2021-11-10 13:23:40|1987.2|1987|1987.2|1986.8|1987.4|1987|1987|1986.8|0
1636550630000|2021-11-10 13:23:50|1987.4|1987|1987.8|1987.2|1987.8|1987.4|1987.4|1987|0
1636550640000|2021-11-10 13:24:00||1987.4||1987.4||1987.4||1987.4|0
1636550650000|2021-11-10 13:24:10|1988|1987.6|1988|1987.6|1988.2|1988|1987.8|1987.6|0
1636550660000|2021-11-10 13:24:20|1988.2|1987.8|1988.2|1988|1988.4|1988.2|1988.2|1987.8|0
1636550670000|2021-11-10 13:24:30|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.6|1987.4|20
1636550680000|2021-11-10 13:24:40|1988|1987.8|1988|1987.6|1988|1987.8|1988|1987.6|0
1636550690000|2021-11-10 13:24:50|1988.2|1987.8|1988.2|1987.8|1988.4|1988|1988|1987.8|0
1636550700000|2021-11-10 13:25:00||1987.6||1987.6||1987.6||1987.6|0
1636550710000|2021-11-10 13:25:10|1988|1987.8|1988.2|1987.8|1988.2|1988|1988|1987.8|0
1636550720000|2021-11-10 13:25:20|1988.4|1988|1988.2|1987.8|1988.6|1988.2|1987.8|1987.4|0
1636550730000|2021-11-10 13:25:30|1988.4|1988|1988|1987.6|1988.4|1988|1988|1987.6|0
1636550750000|2021-11-10 13:25:50|1988.2||1988||1988.2||1988||0
1636550760000|2021-11-10 13:26:00|1987.8|1987.8|1988.8|1988.4|1988.8|1988.4|1987.8|1987.8|239
1636550770000|2021-11-10 13:26:10|1988.6|1988.2|1988.8|1988.4|1988.8|1988.4|1988.6|1988.2|0
1636550780000|2021-11-10 13:26:20|1989|1988.6|1989.2|1988.8|1989.2|1989|1989|1988.6|0
1636550790000|2021-11-10 13:26:30|1989.4|1989|1989.4|1989|1989.4|1989.2|1989.4|1989|0
1636550800000|2021-11-10 13:26:40|1989.2|1988.8|1989|1988.6|1989.2|1988.8|1989|1988.6|0
1636550810000|2021-11-10 13:26:50|1989.2|1988.8|1989.2|1988.8|1989.4|1989.2|1989.2|1988.8|0
1636550820000|2021-11-10 13:27:00|1989.4|1989|1989.4|1989|1989.4|1989.2|1989.4|1989|0
1636550830000|2021-11-10 13:27:10|1989.2|1988.8|1989|1988.8|1989.2|1989|1989|1988.6|0
1636550840000|2021-11-10 13:27:20|1988.8|1988.6|1989|1988.6|1989|1988.6|1988.8|1988.6|0
1636550850000|2021-11-10 13:27:30|1988.8|1988.8|1988.8|1988.4|1988.8|1988.8|1988.8|1988.4|0
1636550860000|2021-11-10 13:27:40|1988.6|1988.2|1988.2|1987.8|1988.6|1988.4|1988.2|1987.8|0
1636550870000|2021-11-10 13:27:50|1988.4|1988|1988.4|1988.2|1988.4|1988.2|1988.4|1988|0
1636550880000|2021-11-10 13:28:00|1988.6||1988.6||1988.6||1988.6||0
1636550890000|2021-11-10 13:28:10|1988.4|1988|1988|1987.8|1988.4|1988|1988|1987.8|0
1636550900000|2021-11-10 13:28:20|1988.2|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1988|0
1636550920000|2021-11-10 13:28:40|1988.4|1988|1988.2|1987.8|1988.4|1988|1988.2|1987.8|0
1636550930000|2021-11-10 13:28:50|1988||1988||1988||1988||0
1636550940000|2021-11-10 13:29:00|1988.2|1987.6|1987.4|1987|1988.4|1987.6|1987.4|1987|366
1636550950000|2021-11-10 13:29:10||1986.8||1986.8||1986.8||1986.8|0
1636550960000|2021-11-10 13:29:20||1987||1987||1987||1987|0
1636550970000|2021-11-10 13:29:30||1987.2||1987||1987.2||1987|0
1636550980000|2021-11-10 13:29:40|1987.8|1987.2|1987.4|1987|1987.8|1987.2|1987.4|1987|0
1636550990000|2021-11-10 13:29:50|1987.2|1987.2|1985.8|1985.4|1987.4|1987.2|1985.8|1985.4|0
1636551000000|2021-11-10 13:30:00|1985.6|1985.2|1985|1984.2|1985.8|1985.2|1983.6|1983.4|0
1636551010000|2021-11-10 13:30:10|1984.8|1984|1984.4|1983.8|1984.8|1984.4|1982.2|1981.4|0
1636551020000|2021-11-10 13:30:20|1984.6|1984|1985|1984|1986.6|1985.6|1984.4|1983.8|0
1636551030000|2021-11-10 13:30:30|1985.8|1984.2|1985.8|1985.4|1987.2|1986.6|1985|1984.2|0
1636551040000|2021-11-10 13:30:40|1986|1985.2|1984.8|1984|1986.2|1985.4|1984|1983.4|0
1636551050000|2021-11-10 13:30:50|1984.6|1983.8|1984.8|1984|1984.8|1984|1983.8|1983|0
1636551060000|2021-11-10 13:31:00|1984.6|1984.2|1984|1983.6|1985.2|1984.6|1984|1983.6|0
1636551070000|2021-11-10 13:31:10|1984.2|1983.4|1984.4|1983.8|1984.4|1983.8|1984|1983.2|0
1636551080000|2021-11-10 13:31:20|1984.6|1984|1985.6|1985|1985.6|1985|1984.6|1984|0
1636551090000|2021-11-10 13:31:30|1985.4|1984.8|1984.8|1984.2|1985.4|1984.8|1984.6|1984.2|0
1636551100000|2021-11-10 13:31:40|1984.6|1983.8|1985.6|1985|1985.6|1985|1984.4|1983.8|0
1636551110000|2021-11-10 13:31:50|1985.4|1984.8|1986|1985.6|1986.2|1985.6|1985.4|1984.6|0
1636551120000|2021-11-10 13:32:00|1986.2|1985.8|1985.6|1985|1987|1986.4|1985.4|1985|0
1636551130000|2021-11-10 13:32:10|1985.8|1985.2|1985.8|1985.2|1986|1985.8|1985.6|1985|0
1636551140000|2021-11-10 13:32:20|1986.2|1985.4|1986.4|1985.8|1986.4|1985.8|1986.2|1985.4|0
1636551150000|2021-11-10 13:32:30|1986.6|1986|1986|1985.4|1986.8|1986.4|1985.6|1985.2|0
1636551160000|2021-11-10 13:32:40|1986.2|1985.6|1985.8|1985.2|1986.2|1985.8|1985.8|1985.2|0
1636551170000|2021-11-10 13:32:50|1985.6|1985|1984.8|1984.2|1985.6|1985|1984.8|1984.2|0
1636551180000|2021-11-10 13:33:00|1984.6|1984|1984.8|1984.2|1985|1984.6|1984.2|1983.6|0
1636551190000|2021-11-10 13:33:10|1985|1984.4|1985.8|1985.4|1985.8|1985.6|1985|1984.4|0
1636551200000|2021-11-10 13:33:20|1985.6|1985.6|1986|1985.6|1986.2|1985.8|1985.6|1985.2|0
1636551210000|2021-11-10 13:33:30|1986.2|1985.8|1986.6|1986.2|1987|1986.6|1986|1985.6|0
1636551220000|2021-11-10 13:33:40|1986.4|1986.4|1986.8|1986.2|1987|1986.4|1986.2|1985.8|0
1636551230000|2021-11-10 13:33:50|1987|1986.4|1987|1986.8|1987.2|1986.8|1986.6|1986.2|0
1636551240000|2021-11-10 13:34:00|1987.2|1986.6|1986.4|1986|1987.4|1986.8|1986.4|1986|0
1636551250000|2021-11-10 13:34:10|1986.2|1986.2|1985.6|1985.2|1986.8|1986.6|1985.6|1985|0
1636551260000|2021-11-10 13:34:20|1985.8|1985.4|1985.4|1984.8|1986.4|1986|1985|1984.6|0
1636551270000|2021-11-10 13:34:30|1985.2|1984.6|1985.6|1985|1985.6|1985.4|1984.8|1984.4|0
1636551280000|2021-11-10 13:34:40|1985.8|1985.2|1986.4|1986|1986.6|1986.2|1985.6|1985.2|0
1636551290000|2021-11-10 13:34:50|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.6|1986|0
1636551300000|2021-11-10 13:35:00|1987|1986.2|1987|1986.8|1987.4|1986.8|1987|1986.2|0
1636551310000|2021-11-10 13:35:10|1987.2|1986.6|1987|1986.8|1987.4|1986.8|1987|1986.6|449
1636551320000|2021-11-10 13:35:20|1986.8|1986.6|1985.4|1985|1986.8|1986.6|1985.4|1985|0
1636551330000|2021-11-10 13:35:30|1985.6|1985.4|1985.8|1985.4|1986|1985.8|1985.6|1985.2|0
1636551340000|2021-11-10 13:35:40|1985.6|1985.2|1985.2|1984.8|1985.6|1985.2|1985.2|1984.6|0
1636551350000|2021-11-10 13:35:50|1985|1984.6|1984.4|1984|1985|1984.6|1984.2|1983.8|0
1636551360000|2021-11-10 13:36:00|1984.6|1984.2|1984.8|1984.2|1985.2|1984.8|1984.4|1984|0
1636551370000|2021-11-10 13:36:10|1985|1984.4|1984.8|1984.4|1985|1984.6|1984.4|1984.2|0
1636551380000|2021-11-10 13:36:20|1985|1984.2|1984.8|1984.2|1985|1984.8|1984.8|1984.2|0
1636551390000|2021-11-10 13:36:30|1985|1984.4|1985.8|1985.2|1985.8|1985.4|1984.8|1984.4|0
1636551400000|2021-11-10 13:36:40|1985.6|1985|1985.8|1985.4|1986|1985.6|1985.2|1985|0
1636551410000|2021-11-10 13:36:50|1985.6|1985.2|1986|1985.6|1986|1985.6|1985.4|1985|0
1636551420000|2021-11-10 13:37:00|1985.8|1985.4|1986.2|1985.8|1986.6|1986.2|1985.8|1985.4|0
1636551430000|2021-11-10 13:37:10|1986|1985.6|1985.6|1985.2|1986|1985.6|1985.4|1985.2|0
1636551440000|2021-11-10 13:37:20|1985.4|1985|1985.4|1985|1985.4|1985|1985.2|1985|0
1636551450000|2021-11-10 13:37:30|1985.6|1985.2|1985.2|1984.8|1985.8|1985.4|1985.2|1984.8|0
1636551460000|2021-11-10 13:37:40|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1985|1984.6|0
1636551470000|2021-11-10 13:37:50|1985.4|1985|1985|1984.8|1985.4|1985|1985|1984.8|0
1636551480000|2021-11-10 13:38:00|1984.8|1984.6|1984.6|1984.2|1984.8|1984.6|1984.6|1984.2|0
1636551490000|2021-11-10 13:38:10|1984.8|1984.4|1984.8|1984.4|1985|1984.6|1984.6|1984.4|29
1636551500000|2021-11-10 13:38:20|1985|1984.6|1984.8|1984.4|1985|1984.8|1984.8|1984.4|0
1636551510000|2021-11-10 13:38:30|1984.6|1984.2|1984.2|1983.8|1984.6|1984.4|1984|1983.6|0
1636551520000|2021-11-10 13:38:40|1984.6|1983.6|1984.6|1984|1984.6|1984.2|1984.2|1983.6|0
1636551530000|2021-11-10 13:38:50|1984.2|1983.8|1984.2|1984|1984.6|1984.2|1984.2|1983.8|0
1636551540000|2021-11-10 13:39:00|1984.4|1984.2|1984.8|1984.4|1985|1984.6|1984.2|1983.8|0
1636551550000|2021-11-10 13:39:10|1984.6|1984.2|1984.6|1984|1984.8|1984.6|1984.4|1984|0
1636551560000|2021-11-10 13:39:20|1984.4|1983.8|1984|1983.6|1984.4|1984|1984|1983.6|0
1636551570000|2021-11-10 13:39:30|1984.2|1983.8|1984.2|1983.8|1984.6|1984.4|1984.2|1983.8|0
1636551580000|2021-11-10 13:39:40|1984|1983.6|1983.6|1983.2|1984|1983.8|1983.6|1983.2|0
1636551590000|2021-11-10 13:39:50|1983.4|1983|1983.6|1983.2|1983.6|1983.2|1983.2|1982.8|0
1636551600000|2021-11-10 13:40:00|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.6|1983.2|0
1636551610000|2021-11-10 13:40:10|1984.2|1983.2|1984.4|1983.8|1984.4|1983.8|1984.2|1983.2|0
1636551620000|2021-11-10 13:40:20|1984.2|1983.6|1983.8|1983.4|1984.2|1983.8|1983.6|1983.2|0
1636551630000|2021-11-10 13:40:30|1983.6|1983.6|1983.8|1983.4|1983.8|1983.6|1983.6|1983.4|0
1636551640000|2021-11-10 13:40:40|1983.6|1983.2|1983|1982.8|1983.6|1983.4|1983|1982.6|0
1636551650000|2021-11-10 13:40:50|1983.2|1983|1984|1983.6|1984.2|1984|1983.2|1982.8|0
1636551660000|2021-11-10 13:41:00|1983.8|1983.4|1983.8|1983.6|1983.8|1983.6|1983.8|1983.4|0
1636551670000|2021-11-10 13:41:10|1984|1983.8|1984.4|1984|1984.4|1984.2|1984|1983.8|0
1636551680000|2021-11-10 13:41:20|1984.6|1984.2|1985|1984.6|1985.4|1984.8|1984.4|1984|0
1636551690000|2021-11-10 13:41:30|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.8|1984.4|0
1636551700000|2021-11-10 13:41:40||1984.6||1984.4||1984.6||1984.4|0
1636551710000|2021-11-10 13:41:50|1984.6|1984.6|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|0
1636551720000|2021-11-10 13:42:00|1984.6|1984.6|1985|1984.6|1985|1984.6|1984.6|1984.6|0
1636551730000|2021-11-10 13:42:10|1984.6|1984.4|1984.8|1984.4|1985|1984.6|1984.4|1984|0
1636551750000|2021-11-10 13:42:30|1984.6|1984.2|1984.2|1983.6|1984.6|1984.2|1984.2|1983.6|0
1636551760000|2021-11-10 13:42:40|1984.4|1983.8|1984.6|1984.2|1984.6|1984.4|1984.4|1983.8|0
1636551770000|2021-11-10 13:42:50|1984.4|1984.4|1984.6|1984.4|1984.6|1984.4|1984.4|1984.4|0
1636551780000|2021-11-10 13:43:00|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1983.8|0
1636551790000|2021-11-10 13:43:10|1984.2|1983.8|1984.8|1984.4|1984.8|1984.4|1984.2|1983.8|0
1636551800000|2021-11-10 13:43:20|1984.6|1984.2|1983.8|1983.2|1984.6|1984.4|1983.6|1983.2|0
1636551810000|2021-11-10 13:43:30|1984|1983.4|1984|1983.6|1984.2|1984|1984|1983.4|0
1636551820000|2021-11-10 13:43:40|1983.8||1983.8||1983.8||1983.8||0
1636551830000|2021-11-10 13:43:50|1983.6|1983.4|1984|1983.6|1984.2|1983.8|1983.6|1983.2|0
1636551840000|2021-11-10 13:44:00|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984|1983.8|0
1636551850000|2021-11-10 13:44:10|1984.4|1984|1984.6|1984|1984.6|1984.4|1984.4|1984|0
1636551860000|2021-11-10 13:44:20|1984.8|1984.2|1984.6|1984|1984.8|1984.4|1984.4|1984|0
1636551870000|2021-11-10 13:44:30|1984.4|1984.2|1984.6|1984.2|1984.6|1984.4|1984.4|1984|0
1636551880000|2021-11-10 13:44:40|1984.8|1984.4|1984.4|1984.2|1985|1984.6|1984.4|1984.2|0
1636551890000|2021-11-10 13:44:50|1984.6|1984.4|1984.4|1984|1984.8|1984.4|1984.4|1984|0
1636551900000|2021-11-10 13:45:00|1984.6|1984.2|1985.6|1985|1985.6|1985.4|1984.6|1984.2|0
1636551910000|2021-11-10 13:45:10|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.4|1985|0
1636551920000|2021-11-10 13:45:20|1985.8|1985.4|1985.4|1985|1985.8|1985.6|1985.2|1984.8|0
1636551930000|2021-11-10 13:45:30|1985.6|1985.2|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|0
1636551940000|2021-11-10 13:45:40|1985.2|1985|1985.2|1984.8|1985.4|1985|1985.2|1984.8|0
1636551950000|2021-11-10 13:45:50|1985.4|1985|1985.6|1985.2|1985.6|1985.4|1985.4|1985|0
1636551960000|2021-11-10 13:46:00|1985.4|1985|1984.8|1984.2|1985.4|1985|1984.8|1984|0
1636551970000|2021-11-10 13:46:10|1984.6|1984.4|1984.2|1984|1984.6|1984.4|1984.2|1984|0
1636551990000|2021-11-10 13:46:30|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|0
1636552000000|2021-11-10 13:46:40|1984.4|1984|1984.6|1984.2|1984.6|1984.2|1984.2|1984|0
1636552010000|2021-11-10 13:46:50|1984.8|1984.4|1985|1984.6|1985.2|1985|1984.6|1984.4|0
1636552020000|2021-11-10 13:47:00|1985.2|1984.8|1985.4|1985|1985.4|1985.2|1985.2|1984.8|0
1636552030000|2021-11-10 13:47:10|1985.2|1984.8|1985.6|1985.2|1985.8|1985.6|1985.2|1984.8|0
1636552040000|2021-11-10 13:47:20|1985.8|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.2|0
1636552050000|2021-11-10 13:47:30|1986|1985.4|1986.2|1985.8|1986.2|1985.8|1986|1985.4|0
1636552060000|2021-11-10 13:47:40||1986||1986||1986||1986|0
1636552070000|2021-11-10 13:47:50|1986|1985.8|1986|1985.8|1986.2|1985.8|1986|1985.8|0
1636552080000|2021-11-10 13:48:00|1986.2|1986|1986.8|1986.4|1986.8|1986.6|1986.2|1986|0
1636552090000|2021-11-10 13:48:10|1986.6|1986.2|1985.4|1985.2|1986.6|1986.2|1985.4|1985|0
1636552100000|2021-11-10 13:48:20|1985.6|1985.4|1985.8|1985.6|1986|1985.8|1985.6|1985.4|0
1636552110000|2021-11-10 13:48:30|1985.6|1985.4|1985.2|1984.8|1985.8|1985.4|1985|1984.8|0
1636552120000|2021-11-10 13:48:40|1985.4|1985|1985.4|1985|1985.8|1985.4|1985.4|1985|0
1636552130000|2021-11-10 13:48:50|1985.2|1984.8|1984.8|1984.6|1985.2|1984.8|1984.8|1984.4|0
1636552140000|2021-11-10 13:49:00|1985|1984.8|1985|1984.6|1985.4|1985|1985|1984.6|0
1636552150000|2021-11-10 13:49:10|1985.2|1984.4|1985.4|1984.8|1985.4|1985|1984.6|1984.2|0
1636552160000|2021-11-10 13:49:20|1985.6|1985|1985.6|1985.2|1985.6|1985.2|1985.6|1985|0
1636552170000|2021-11-10 13:49:30|1985.4|1985|1985.4|1985|1985.4|1985|1985.4|1985|0
1636552180000|2021-11-10 13:49:40|1985.6|1985.2|1986|1985.8|1986|1985.8|1985.6|1985.2|0
1636552190000|2021-11-10 13:49:50|1986.2|1985.6|1985.8|1985.4|1986.2|1985.6|1985.8|1985.4|0
1636552200000|2021-11-10 13:50:00|1986|1985.6|1987|1986.6|1987|1986.6|1986|1985.6|0
1636552210000|2021-11-10 13:50:10|1986.8|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|0
1636552220000|2021-11-10 13:50:20|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|0
1636552230000|2021-11-10 13:50:30|1986.8|1986.4|1987|1986.4|1987|1986.8|1986.8|1986.2|0
1636552240000|2021-11-10 13:50:40|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|0
1636552250000|2021-11-10 13:50:50||1986.6||1986.6||1986.6||1986.4|0
1636552260000|2021-11-10 13:51:00|1987|1986.8|1987|1986.8|1987|1986.8|1986.8|1986.6|0
1636552270000|2021-11-10 13:51:10||1986.6||1986.6||1986.6||1986.6|0
1636552280000|2021-11-10 13:51:20|1987.2|1986.8|1986.8|1986.6|1987.4|1986.8|1986.8|1986.6|0
1636552290000|2021-11-10 13:51:30|1986.6|1986.4|1986.2|1985.8|1986.8|1986.6|1986.2|1985.8|0
1636552300000|2021-11-10 13:51:40|1986|1986|1986|1985.8|1986|1986|1986|1985.8|0
1636552310000|2021-11-10 13:51:50|1985.8|1985.6|1985.2|1984.6|1985.8|1985.6|1985|1984.6|0
1636552320000|2021-11-10 13:52:00|1985|1984.8|1985.4|1985|1985.6|1985.2|1984.8|1984.4|0
1636552330000|2021-11-10 13:52:10|1985.2|1984.8|1985.8|1985.2|1985.8|1985.4|1985.2|1984.8|0
1636552340000|2021-11-10 13:52:20|1985.6|1985|1986|1985.8|1986|1985.8|1985.2|1984.8|0
1636552350000|2021-11-10 13:52:30|1986.2|1986|1986.8|1986.4|1987|1986.6|1986.2|1986|0
1636552360000|2021-11-10 13:52:40||1986.6||1986.4||1986.6||1986.4|0
1636552370000|2021-11-10 13:52:50|1987|1986.6|1987|1986.8|1987|1986.8|1987|1986.6|0
1636552380000|2021-11-10 13:53:00|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|0
1636552390000|2021-11-10 13:53:10|1987.2|1986.6|1986.2|1985.8|1987.4|1986.8|1986.2|1985.8|0
1636552400000|2021-11-10 13:53:20|1986.4|1986|1985.4|1985|1986.4|1986.2|1984.4|1984|0
1636552410000|2021-11-10 13:53:30|1985.6|1985.2|1987.4|1987|1988.6|1988.2|1985.6|1985.2|0
1636552420000|2021-11-10 13:53:40|1987.2|1986.8|1988.2|1987.8|1988.2|1987.8|1986.8|1986.4|0
1636552430000|2021-11-10 13:53:50|1988.4|1987.6|1987.8|1987.4|1988.6|1988.4|1987.8|1987.4|0
1636552440000|2021-11-10 13:54:00|1987|1987.6|1986.4|1986|1987.6|1987.6|1986|1985.4|0
1636552450000|2021-11-10 13:54:10|1986.6|1986.2|1986.6|1986.2|1987.2|1986.8|1986.6|1986.2|0
1636552460000|2021-11-10 13:54:20|1986.8|1986.4|1986.4|1986|1987|1986.6|1986.2|1985.8|0
1636552470000|2021-11-10 13:54:30|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1985.8|1985.4|0
1636552480000|2021-11-10 13:54:40|1986.4|1986|1986.6|1986.2|1986.8|1986.4|1986.4|1986|0
1636552490000|2021-11-10 13:54:50||1986.4||1986.2||1986.4||1986.2|0
1636552500000|2021-11-10 13:55:00|1986.8|1986.4|1987|1986.8|1987.4|1986.8|1986.8|1986.4|0
1636552510000|2021-11-10 13:55:10||1986.6||1986.6||1986.8||1986.6|0
1636552520000|2021-11-10 13:55:20|1986.8|1986.8|1986.6|1986|1987|1986.8|1986.6|1986|0
1636552530000|2021-11-10 13:55:30|1986.8|1986.2|1987|1986.8|1987|1986.8|1986.8|1986.2|0
1636552540000|2021-11-10 13:55:40|1987.2||1987||1987.2||1987||0
1636552560000|2021-11-10 13:56:00|1986.8|1986.6|1986.8|1986.2|1986.8|1986.6|1986.6|1986.2|0
1636552570000|2021-11-10 13:56:10|1986.6|1986.4|1986.6|1986.2|1986.6|1986.6|1986.4|1986.2|0
1636552580000|2021-11-10 13:56:20|1986.4|1986|1986.6|1986|1986.6|1986.2|1986.2|1985.8|0
1636552590000|2021-11-10 13:56:30|1986.4|1985.8|1985.8|1985.4|1986.4|1985.8|1985.8|1985.4|0
1636552600000|2021-11-10 13:56:40|1985.6|1985.2|1985.6|1985.2|1985.8|1985.6|1985.6|1985|0
1636552610000|2021-11-10 13:56:50|1985.4|1985|1985.2|1984.6|1985.4|1985.2|1985.2|1984.6|0
1636552620000|2021-11-10 13:57:00|1985.4|1984.8|1985.6|1985|1985.6|1985.2|1985.4|1984.6|0
1636552630000|2021-11-10 13:57:10||1985.4||1985.4||1985.4||1985.4|0
1636552640000|2021-11-10 13:57:20|1985.4|1985.2|1985.2|1984.8|1985.6|1985.2|1985|1984.6|0
1636552650000|2021-11-10 13:57:30|1985|1984.6|1985.2|1984.8|1985.2|1985|1985|1984.6|0
1636552660000|2021-11-10 13:57:40||1984.6||1984.6||1984.8||1984.6|0
1636552670000|2021-11-10 13:57:50|1985.4|1984.8|1985.6|1985.2|1985.6|1985.2|1985.4|1984.8|0
1636552680000|2021-11-10 13:58:00|1985.8|1985.4|1985.6|1985.4|1986|1985.6|1985.6|1985.4|0
1636552690000|2021-11-10 13:58:10|1985.4|1985.2|1986|1985.6|1986|1985.6|1985.4|1985|0
1636552700000|2021-11-10 13:58:20|1986.2|1985.4|1986.6|1986.2|1986.6|1986.2|1986.2|1985.4|0
1636552710000|2021-11-10 13:58:30|1986.4|1986|1986.8|1986.4|1987|1986.6|1986.4|1986|0
1636552720000|2021-11-10 13:58:40|1986.6|1986.6|1987|1986.6|1987|1986.6|1986.6|1986.4|0
1636552740000|2021-11-10 13:59:00|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1986.8|1986.6|0
1636552750000|2021-11-10 13:59:10|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.4|1986|0
1636552760000|2021-11-10 13:59:20|1986.4|1986|1986.8|1986.4|1986.8|1986.4|1986.2|1986|0
1636552770000|2021-11-10 13:59:30|1987|1986.6|1986.6|1986|1987|1986.8|1986.4|1986|0
1636552780000|2021-11-10 13:59:40|1986.8|1986.2|1987|1986.4|1987|1986.6|1986.8|1986.2|0
1636552790000|2021-11-10 13:59:50|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.4|0
1636552800000|2021-11-10 14:00:00|1986.8|1986.4|1986.4|1986.2|1986.8|1986.4|1986.2|1986|0
1636552810000|2021-11-10 14:00:10|1986.6|1986|1986.2|1985.8|1986.6|1986|1986.2|1985.6|0
1636552820000|2021-11-10 14:00:20|1986|1985.6|1985.4|1985|1986|1985.8|1985.4|1985|0
1636552830000|2021-11-10 14:00:30|1985.6|1985.2|1985.2|1984.8|1985.6|1985.2|1985|1984.8|0
1636552840000|2021-11-10 14:00:40|1985|1984.6|1984.6|1984|1985|1984.6|1984.4|1984|0
1636552850000|2021-11-10 14:00:50||1984.2||1984.2||1984.4||1984.2|0
1636552860000|2021-11-10 14:01:00|1984.4|1984|1984.4|1984|1984.4|1984|1984.2|1984|0
1636552870000|2021-11-10 14:01:10|1984.2|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1984|0
1636552890000|2021-11-10 14:01:30|1984|1983.8|1984|1983.6|1984|1983.8|1983.6|1983.4|0
1636552900000|2021-11-10 14:01:40|1984.2|1983.8|1984|1983.6|1984.2|1984|1984|1983.6|0
1636552910000|2021-11-10 14:01:50|1984.2|1983.8|1984.8|1984.4|1984.8|1984.4|1984.2|1983.8|0
1636552920000|2021-11-10 14:02:00|1984.6|1984.2|1984.4|1984|1984.6|1984.2|1984.4|1984|0
1636552930000|2021-11-10 14:02:10|1984.2|1984.2|1984.2|1983.8|1984.2|1984.2|1984.2|1983.8|0
1636552940000|2021-11-10 14:02:20|1984.4|1984|1984.4|1984|1984.4|1984|1984.4|1983.8|0
1636552950000|2021-11-10 14:02:30|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.6|1984.2|0
1636552960000|2021-11-10 14:02:40|1985|1984.6|1984.8|1984.6|1985|1984.8|1984.8|1984.4|0
1636552970000|2021-11-10 14:02:50|1985|1984.8|1986|1985.4|1986|1985.6|1985|1984.8|0
1636552980000|2021-11-10 14:03:00|1986.2|1985.6|1985.8|1985.4|1986.2|1985.8|1985.6|1985.4|0
1636552990000|2021-11-10 14:03:10|1986|1985.6|1986|1985.4|1986.2|1985.8|1986|1985.4|0
1636553000000|2021-11-10 14:03:20|1986.2|1985.6|1986.2|1986|1986.2|1986|1986.2|1985.4|0
1636553010000|2021-11-10 14:03:30|1986|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|0
1636553030000|2021-11-10 14:03:50|1986.4|1986|1986.8|1986.4|1986.8|1986.6|1986.4|1986|0
1636553040000|2021-11-10 14:04:00|1987|1986.6|1986.4|1986.2|1987|1986.8|1986.4|1986|0
1636553050000|2021-11-10 14:04:10|1986.6|1986.4|1986.2|1986|1986.6|1986.4|1986|1985.6|0
1636553060000|2021-11-10 14:04:20|1986.6|1985.8|1986.6|1986.2|1986.6|1986.2|1986.6|1985.8|0
1636553070000|2021-11-10 14:04:30|1986.4|1986|1986|1985.8|1986.4|1986|1986|1985.8|0
1636553090000|2021-11-10 14:04:50|1986.2|1986|1986.2|1985.8|1986.2|1986|1986.2|1985.8|0
1636553110000|2021-11-10 14:05:10|1986.4|1986|1986.6|1986.4|1986.8|1986.4|1986.4|1986|0
1636553120000|2021-11-10 14:05:20|1986.4|1986.2|1986.8|1986.4|1986.8|1986.6|1986.4|1986.2|0
1636553130000|2021-11-10 14:05:30|1987|1986.6|1986.8|1986.4|1987.2|1986.8|1986.8|1986.4|0
1636553140000|2021-11-10 14:05:40|1986.6|1986.2|1986.8|1986.6|1987.2|1986.8|1986.4|1986|0
1636553150000|2021-11-10 14:05:50||1986.4||1986.4||1986.6||1986.4|0
1636553160000|2021-11-10 14:06:00|1987|1986.6|1987|1986.6|1987|1986.6|1987|1986.4|0
1636553170000|2021-11-10 14:06:10|1986.8|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.4|0
1636553180000|2021-11-10 14:06:20|1986.8|1986.4|1986.6|1986.2|1987|1986.6|1986.4|1986|0
1636553190000|2021-11-10 14:06:30|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|0
1636553200000|2021-11-10 14:06:40|1986.2|1985.8|1986|1985.6|1986.2|1985.8|1985.8|1985.4|0
1636553210000|2021-11-10 14:06:50|1985.8|1985.4|1986.4|1985.8|1986.4|1986.2|1985.6|1985.4|0
1636553220000|2021-11-10 14:07:00|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|0
1636553230000|2021-11-10 14:07:10|1986.4|1986|1986.6|1986.4|1986.8|1986.6|1986.4|1986|0
1636553240000|2021-11-10 14:07:20|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|0
1636553250000|2021-11-10 14:07:30|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|0
1636553260000|2021-11-10 14:07:40|1986.8|1986.6|1986.8|1986.6|1986.8|1986.6|1986.8|1986.4|0
1636553270000|2021-11-10 14:07:50|1987|1986.4|1987|1986.4|1987|1986.6|1986.8|1986.4|0
1636553280000|2021-11-10 14:08:00|1987.2|1986.6|1987.4|1987|1987.6|1987.2|1987|1986.6|0
1636553290000|2021-11-10 14:08:10|1987.2|1986.8|1988|1987.4|1988|1987.4|1987|1986.8|0
1636553300000|2021-11-10 14:08:20|1988.2|1987.6|1988.4|1988|1988.6|1988.2|1988.2|1987.6|0
1636553310000|2021-11-10 14:08:30|1988.2|1987.8|1988.6|1988.2|1988.6|1988.2|1987.8|1987.6|0
1636553320000|2021-11-10 14:08:40|1987.6|1987.4|1987.6|1987.2|1988.4|1987.4|1987.4|1987|0
1636553330000|2021-11-10 14:08:50|1987.8|1987.4|1987.6|1987.4|1987.8|1987.4|1987|1986.8|0
1636553340000|2021-11-10 14:09:00||1987.2||1987.2||1987.2||1987.2|0
1636553350000|2021-11-10 14:09:10|1987.4|1987|1987.4|1987|1987.4|1987|1987.2|1986.8|0
1636553360000|2021-11-10 14:09:20|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1986.8|1986.4|0
1636553370000|2021-11-10 14:09:30|1987|1987|1987|1986.6|1987|1987|1987|1986.6|0
1636553380000|2021-11-10 14:09:40|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|0
1636553390000|2021-11-10 14:09:50|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.8|1986.2|0
1636553400000|2021-11-10 14:10:00|1986.6|1986.6|1987|1986.8|1987|1986.8|1986.6|1986.6|0
1636553410000|2021-11-10 14:10:10|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.4|0
1636553420000|2021-11-10 14:10:20|1986.8|1986.6|1987|1986.4|1987|1986.6|1986.8|1986.4|0
1636553430000|2021-11-10 14:10:30||1986.6||1986.6||1986.8||1986.6|0
1636553440000|2021-11-10 14:10:40||1986.8||1986.6||1986.8||1986.6|0
1636553450000|2021-11-10 14:10:50|1986.8|1986.4|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|0
1636553460000|2021-11-10 14:11:00|1987|1986.6|1986.8|1986.4|1987|1986.8|1986.8|1986.4|0
1636553470000|2021-11-10 14:11:10|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.4|1986|0
1636553480000|2021-11-10 14:11:20||1986.2||1986.4||1986.4||1986.2|0
1636553490000|2021-11-10 14:11:30|1987|1986.6|1986.8|1986.4|1987|1986.8|1986.8|1986.4|0
1636553500000|2021-11-10 14:11:40|1987|1986.6|1986.6|1986.4|1987|1986.6|1986.6|1986.4|0
1636553510000|2021-11-10 14:11:50|1986.8|1986.6|1987|1986.4|1987|1986.6|1986.8|1986.4|0
1636553520000|2021-11-10 14:12:00||1986.6||1986.6||1986.8||1986.6|0
1636553530000|2021-11-10 14:12:10|1987.2|1986.8|1987|1986.8|1987.2|1986.8|1987|1986.8|0
1636553540000|2021-11-10 14:12:20|1987.4||1987||1987.4||1987||0
1636553560000|2021-11-10 14:12:40|1987.2||1987||1987.4||1987||0
1636553570000|2021-11-10 14:12:50||1986.6||1986.8||1986.8||1986.6|0
1636553580000|2021-11-10 14:13:00|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.6|1986.4|0
1636553590000|2021-11-10 14:13:10|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.4|0
1636553610000|2021-11-10 14:13:30|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|0
1636553620000|2021-11-10 14:13:40|1986.6|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|122
1636553630000|2021-11-10 14:13:50|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|0
1636553640000|2021-11-10 14:14:00||1986||1986||1986||1986|0
1636553650000|2021-11-10 14:14:10|1986.6|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1986|0
1636553660000|2021-11-10 14:14:20|1986|1985.8|1985.8|1985.6|1986|1985.8|1985.4|1985.2|70
1636553670000|2021-11-10 14:14:30|1985.6|1985.4|1985.4|1985|1985.6|1985.4|1985.2|1985|0
1636553680000|2021-11-10 14:14:40|1985.6|1985.2|1985.2|1985|1985.6|1985.4|1985.2|1985|0
1636553690000|2021-11-10 14:14:50|1985.4||1985.4||1985.4||1985.4||0
1636553700000|2021-11-10 14:15:00|1985.2|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985|0
1636553710000|2021-11-10 14:15:10|1985.2|1985|1985|1984.8|1985.2|1985|1985|1984.8|0
1636553720000|2021-11-10 14:15:20|1984.8|1984.6|1985.6|1985|1985.8|1985.4|1984.8|1984.4|0
1636553730000|2021-11-10 14:15:30||1985.2||1985.4||1985.4||1985|0
1636553740000|2021-11-10 14:15:40|1985.8|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.6|0
1636553750000|2021-11-10 14:15:50|1986|1985.6|1985.8|1985.6|1986|1985.6|1985.8|1985.4|0
1636553760000|2021-11-10 14:16:00|1985.6|1985.4|1985.2|1984.8|1985.6|1985.4|1985.2|1984.8|0
1636553770000|2021-11-10 14:16:10|1985|1984.6|1985.6|1985.2|1985.6|1985.2|1985|1984.6|0
1636553780000|2021-11-10 14:16:20|1985.4|1984.8|1985.2|1984.8|1985.4|1984.8|1985.2|1984.8|0
1636553790000|2021-11-10 14:16:30|1985.4|1985|1985.8|1985.6|1986|1985.6|1985.2|1984.8|0
1636553800000|2021-11-10 14:16:40|1986|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.8|0
1636553810000|2021-11-10 14:16:50||1986||1986||1986||1986|0
1636553830000|2021-11-10 14:17:10|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|0
1636553840000|2021-11-10 14:17:20|1986.6||1986.6||1986.6||1986.6||0
1636553850000|2021-11-10 14:17:30|1986.4|1986|1986|1985.8|1986.4|1986.2|1986|1985.8|0
1636553870000|2021-11-10 14:17:50|1986.2|1986|1986.2|1985.8|1986.4|1986|1986|1985.8|0
1636553880000|2021-11-10 14:18:00|1986.4|1986|1987|1986.6|1987|1986.8|1986.4|1986|0
1636553890000|2021-11-10 14:18:10|1987.2|1986.8|1987|1986.6|1987.4|1987|1986.6|1986.4|0
1636553900000|2021-11-10 14:18:20|1986.8|1986.4|1987|1986.8|1987|1986.8|1986.8|1986.4|0
1636553910000|2021-11-10 14:18:30||1986.6||1986.6||1986.6||1986.6|0
1636553920000|2021-11-10 14:18:40|1986.8|1986.4|1986.6|1986|1987|1986.8|1986.4|1986|23
1636553930000|2021-11-10 14:18:50|1986.4|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.6|0
1636553940000|2021-11-10 14:19:00|1986.2|1986|1986.4|1986|1986.4|1986.2|1986.2|1985.8|0
1636553970000|2021-11-10 14:19:30|1986.6|1986.2|1987|1986.6|1987|1986.6|1986.6|1986.2|0
1636553980000|2021-11-10 14:19:40|1986.8|1986.4|1986.6|1986.4|1986.8|1986.4|1986.6|1986.4|0
1636554000000|2021-11-10 14:20:00|1986.8|1986.6|1986.6|1986.2|1987|1986.6|1986.6|1986.2|0
1636554010000|2021-11-10 14:20:10|1986.4|1986|1986.4|1986|1986.4|1986|1986.4|1986|0
1636554030000|2021-11-10 14:20:30||1986.2||1986||1986.2||1986|0
1636554050000|2021-11-10 14:20:50|1986.6|1986.2|1986.6|1986.4|1986.6|1986.4|1986.6|1986.2|0
1636554060000|2021-11-10 14:21:00|1986.8||1986.8||1986.8||1986.8||0
1636554070000|2021-11-10 14:21:10|1986.6|1986.2|1986.6|1986.4|1986.8|1986.4|1986.6|1986.2|0
1636554080000|2021-11-10 14:21:20|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|0
1636554090000|2021-11-10 14:21:30|1986.6|1986.6|1986.6|1986.2|1986.6|1986.6|1986.6|1986.2|154
1636554100000|2021-11-10 14:21:40|1986.4|1986|1985.8|1985.6|1986.4|1986|1985.6|1985.4|0
1636554110000|2021-11-10 14:21:50|1986|1985.4|1986.2|1985.8|1986.2|1986|1986|1985.4|0
1636554140000|2021-11-10 14:22:20|1986|1985.6|1985.8|1985.4|1986|1985.6|1985.8|1985.4|0
1636554150000|2021-11-10 14:22:30|1986.2|1985.6|1986.4|1986|1986.4|1986|1986|1985.6|0
1636554160000|2021-11-10 14:22:40||1985.8||1985.8||1985.8||1985.8|0
1636554170000|2021-11-10 14:22:50|1986.2|1986|1986.6|1986|1986.6|1986.2|1986.2|1985.8|0
1636554180000|2021-11-10 14:23:00||1986.2||1986.2||1986.2||1986.2|0
1636554190000|2021-11-10 14:23:10|1986.8|1986.4|1986.8|1986.6|1986.8|1986.6|1986.8|1986.4|0
1636554200000|2021-11-10 14:23:20|1987|1986.8|1986.8|1986.4|1987.4|1987|1986.8|1986.4|0
1636554210000|2021-11-10 14:23:30|1987|1986.6|1987|1986.6|1987|1986.6|1987|1986.6|0
1636554220000|2021-11-10 14:23:40|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|0
1636554230000|2021-11-10 14:23:50|1987|1986.6|1987|1986.8|1987.4|1987|1987|1986.6|0
1636554240000|2021-11-10 14:24:00|1987.2|1987|1986.4|1986.2|1987.2|1987|1986.4|1986.2|0
1636554250000|2021-11-10 14:24:10|1986.6|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1986|0
1636554260000|2021-11-10 14:24:20|1986.8|1986.4|1986.8|1986.4|1986.8|1986.6|1986.8|1986.2|0
1636554270000|2021-11-10 14:24:30|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1987|1986.6|0
1636554280000|2021-11-10 14:24:40|1987.2|1986.8|1987.4|1987|1987.4|1987|1987.2|1986.8|0
1636554290000|2021-11-10 14:24:50|1987.2||1987.2||1987.4||1987.2||0
1636554300000|2021-11-10 14:25:00|1987|1986.8|1987.6|1987|1987.6|1987.4|1987|1986.6|0
1636554310000|2021-11-10 14:25:10|1987.4||1987.2||1987.4||1987.2||0
1636554320000|2021-11-10 14:25:20|1987|1986.8|1987.2|1987|1987.4|1987|1987|1986.8|0
1636554330000|2021-11-10 14:25:30|1987.4|1986.8|1987|1986.8|1987.4|1986.8|1987|1986.8|0
1636554350000|2021-11-10 14:25:50||1986.6||1986.6||1986.6||1986.6|0
1636554360000|2021-11-10 14:26:00|1986.8|1986.4|1986.8|1986.4|1986.8|1986.4|1986.6|1986.4|0
1636554370000|2021-11-10 14:26:10|1986.6||1986.6||1986.6||1986.6||0
1636554380000|2021-11-10 14:26:20|1987|1986.6|1986.2|1986|1987|1986.8|1986|1985.6|0
1636554390000|2021-11-10 14:26:30|1986.4|1985.8|1986.2|1986|1986.4|1986.2|1986.2|1985.8|0
1636554400000|2021-11-10 14:26:40|1986|1985.8|1986.2|1985.6|1986.2|1985.8|1986|1985.6|0
1636554410000|2021-11-10 14:26:50|1986|1986|1986.2|1985.8|1986.2|1986|1985.8|1985.6|0
1636554420000|2021-11-10 14:27:00|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.4|1986|0
1636554430000|2021-11-10 14:27:10|1986.6|1986.2|1986.2|1985.8|1986.8|1986.6|1986|1985.8|0
1636554440000|2021-11-10 14:27:20|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.4|1986|0
1636554450000|2021-11-10 14:27:30||1985.8||1986||1986||1985.8|0
1636554460000|2021-11-10 14:27:40|1986.2|1985.8|1986|1985.8|1986.2|1985.8|1986|1985.8|0
1636554470000|2021-11-10 14:27:50|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|0
1636554480000|2021-11-10 14:28:00|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|0
1636554490000|2021-11-10 14:28:10|1985.8|1985.6|1986.4|1986|1986.4|1986|1985.8|1985.4|0
1636554500000|2021-11-10 14:28:20|1986.6|1986.2|1986.4|1986|1986.8|1986.4|1986.4|1986|0
1636554510000|2021-11-10 14:28:30|1986.6|1986.2|1986.4|1986|1986.6|1986.4|1986.4|1986|0
1636554520000|2021-11-10 14:28:40|1986.6|1986.2|1986.2|1985.8|1986.8|1986.6|1986.2|1985.8|0
1636554530000|2021-11-10 14:28:50|1986.4|1986|1986.4|1986|1986.6|1986.2|1986.2|1986|0
1636554540000|2021-11-10 14:29:00|1986.6|1986.2|1986.4|1986|1986.6|1986.2|1986.4|1986|0
1636554550000|2021-11-10 14:29:10|1986.2|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.6|0
1636554560000|2021-11-10 14:29:20|1986|1986|1985.6|1985.2|1986|1986|1985.4|1985.2|0
1636554570000|2021-11-10 14:29:30|1985|1984.8|1985|1984.8|1985.2|1984.8|1984.8|1984.6|0
1636554580000|2021-11-10 14:29:40|1984.8|1984.6|1984.2|1984|1984.8|1984.6|1984.2|1984|0
1636554590000|2021-11-10 14:29:50|1984|1983.8|1984.2|1984|1984.2|1984|1983.8|1983.6|0
1636554600000|2021-11-10 14:30:00|1984.4|1984.2|1984.4|1984|1985.2|1984.8|1984|1983.8|0
1636554610000|2021-11-10 14:30:10|1984.6|1984.2|1986.2|1985.8|1986.4|1985.8|1984.6|1984.2|0
1636554620000|2021-11-10 14:30:20|1986|1986|1985|1984.6|1986.2|1986|1984.6|1984.2|0
1636554630000|2021-11-10 14:30:30|1985.2|1984.8|1986|1985.6|1986.4|1986.2|1985.2|1984.8|0
1636554640000|2021-11-10 14:30:40|1986.2|1985.8|1985.6|1985.2|1987.2|1987|1985.6|1985.2|0
1636554650000|2021-11-10 14:30:50|1985.4|1985|1984.2|1983.8|1985.4|1985|1983.2|1982.8|0
1636554660000|2021-11-10 14:31:00|1984|1983.6|1984.4|1984|1985.2|1984.8|1983.6|1983|0
1636554670000|2021-11-10 14:31:10|1984.2|1983.8|1983.2|1982.8|1984.4|1984|1983.2|1982.6|0
1636554680000|2021-11-10 14:31:20|1983.4|1983|1982.6|1982.2|1984|1983.6|1982.6|1982|0
1636554690000|2021-11-10 14:31:30|1982.8|1982.4|1985.8|1985.4|1985.8|1985.6|1982.8|1982.4|0
1636554700000|2021-11-10 14:31:40|1985.6|1985.2|1986|1985.8|1986.8|1986.4|1985|1984.8|0
1636554710000|2021-11-10 14:31:50|1985.8|1985.6|1987.4|1986.8|1987.6|1987.2|1985.6|1985.2|0
1636554720000|2021-11-10 14:32:00|1987.2|1987|1986.6|1986.2|1987.4|1987|1985.8|1985.6|0
1636554730000|2021-11-10 14:32:10|1986.4|1986|1986.2|1985.8|1987.2|1986.6|1986.2|1985.8|0
1636554740000|2021-11-10 14:32:20|1986|1985.6|1986.4|1986|1986.8|1986.4|1986|1985.6|0
1636554750000|2021-11-10 14:32:30|1986.2|1985.8|1988.2|1987.6|1988.4|1987.8|1986|1985.8|0
1636554760000|2021-11-10 14:32:40|1988.4|1987.8|1988.2|1987.8|1988.8|1988.4|1987.8|1987.4|0
1636554770000|2021-11-10 14:32:50|1988.4|1988|1988.6|1988.2|1988.6|1988.4|1987.6|1987.2|0
1636554780000|2021-11-10 14:33:00|1988.4|1988.4|1988.8|1988.2|1988.8|1988.4|1988.2|1987.8|0
1636554790000|2021-11-10 14:33:10|1988.6|1988|1989.6|1989|1989.8|1989.4|1988.2|1988|0
1636554800000|2021-11-10 14:33:20|1989.4|1988.8|1989.2|1988.8|1989.6|1989|1989.2|1988.8|0
1636554810000|2021-11-10 14:33:30|1989.4|1989|1989.2|1988.8|1989.6|1989|1988.4|1988.2|0
1636554820000|2021-11-10 14:33:40|1989.4|1989|1989.2|1989|1989.8|1989.6|1989.2|1989|0
1636554830000|2021-11-10 14:33:50|1989.4|1988.8|1989.6|1989.2|1989.6|1989.4|1989|1988.8|0
1636554840000|2021-11-10 14:34:00|1989.4|1989.4|1990.2|1989.6|1990.4|1990|1989.4|1989.4|0
1636554850000|2021-11-10 14:34:10|1990|1989.4|1990.4|1990|1990.6|1990.2|1989.8|1989.4|0
1636554860000|2021-11-10 14:34:20|1990.6|1990.2|1991|1990.6|1991.2|1990.8|1990.6|1990|0
1636554870000|2021-11-10 14:34:30|1990.8|1990.4|1990.4|1989.8|1990.8|1990.4|1990|1989.6|0
1636554880000|2021-11-10 14:34:40|1990.2|1990|1989.8|1989.4|1990.2|1990|1989.6|1989.4|0
1636554890000|2021-11-10 14:34:50|1989.6|1989.2|1989.4|1989.2|1989.8|1989.4|1989.4|1989|0
1636554900000|2021-11-10 14:35:00|1989.6|1989.4|1990.4|1989.8|1991|1990.6|1989.6|1989.4|0
1636554910000|2021-11-10 14:35:10|1990.6|1990|1990.8|1990.2|1991.2|1991|1990.4|1989.8|0
1636554920000|2021-11-10 14:35:20|1990.6|1990.4|1989.8|1989.2|1990.8|1990.4|1989.4|1988.8|0
1636554930000|2021-11-10 14:35:30|1989.6|1989.4|1990.2|1989.8|1990.4|1990|1989.6|1989.2|0
1636554940000|2021-11-10 14:35:40|1990|1989.6|1989.8|1989.4|1990.2|1989.6|1989.4|1988.8|0
1636554950000|2021-11-10 14:35:50|1989.6|1989.6|1989.8|1989.2|1989.8|1989.6|1989|1988.6|0
1636554960000|2021-11-10 14:36:00|1989.6|1989|1989.6|1989.4|1989.8|1989.4|1989.2|1988.8|153
1636554970000|2021-11-10 14:36:10|1989.8|1989.6|1989|1988.6|1990.4|1990.2|1989|1988.4|0
1636554980000|2021-11-10 14:36:20|1988.8|1988.4|1987.8|1987.6|1988.8|1988.4|1987.6|1987.2|0
1636554990000|2021-11-10 14:36:30|1987.6|1987.4|1987|1986.6|1988|1987.8|1986.8|1986.4|0
1636555000000|2021-11-10 14:36:40|1987.2|1986.8|1987.6|1987.2|1987.6|1987.2|1986.6|1986|0
1636555010000|2021-11-10 14:36:50|1987.8|1987|1988.2|1987.6|1988.4|1988.2|1987.2|1987|0
1636555020000|2021-11-10 14:37:00|1988|1987.4|1988|1987.6|1988|1987.6|1987.4|1987|0
1636555030000|2021-11-10 14:37:10|1987.8|1987.4|1988|1987.8|1988.8|1988.4|1987.8|1987.4|44
1636555040000|2021-11-10 14:37:20|1988.2|1988|1987.8|1987.2|1988.2|1988|1987.4|1987|0
1636555050000|2021-11-10 14:37:30|1987.6|1987.4|1987.8|1987.4|1988|1987.6|1987.4|1987.2|0
1636555060000|2021-11-10 14:37:40|1987.6|1987.2|1987.2|1986.8|1987.8|1987.2|1986.8|1986.2|0
1636555070000|2021-11-10 14:37:50|1987|1986.6|1986|1985.8|1987|1986.6|1985.8|1985.6|0
1636555080000|2021-11-10 14:38:00|1986.2|1986|1986|1985.6|1986.6|1986.2|1985.4|1985.2|0
1636555090000|2021-11-10 14:38:10|1986.2|1985.4|1984.6|1984.2|1986.2|1985.6|1984.4|1984|0
1636555100000|2021-11-10 14:38:20|1984.8|1984|1985|1984.6|1985.2|1984.6|1984.6|1984|0
1636555110000|2021-11-10 14:38:30|1985.2|1984.8|1985.6|1985|1985.6|1985.2|1985|1984.6|0
1636555120000|2021-11-10 14:38:40|1985.8|1985.2|1985.6|1985.2|1986|1985.6|1985.4|1985|0
1636555130000|2021-11-10 14:38:50|1985.4|1985|1985.4|1985|1985.6|1985.2|1985.2|1984.8|0
1636555140000|2021-11-10 14:39:00|1985.6|1985.2|1984|1983.6|1985.6|1985.2|1984|1983.6|0
1636555150000|2021-11-10 14:39:10|1984.2|1983.8|1983.8|1983.2|1984.8|1984.4|1983.2|1983|0
1636555160000|2021-11-10 14:39:20|1983.6|1983|1982.4|1982|1983.8|1983.4|1982.4|1982|0
1636555170000|2021-11-10 14:39:30|1982.8|1982.2|1982|1981.4|1982.8|1982.4|1982|1981.4|0
1636555180000|2021-11-10 14:39:40|1982.2|1981.6|1984.2|1983.8|1984.8|1984.4|1982|1981.6|0
1636555190000|2021-11-10 14:39:50|1984.4|1984|1985.2|1984.6|1985.6|1985.2|1984.4|1984|0
1636555200000|2021-11-10 14:40:00|1985.4|1984.8|1986.4|1986|1986.6|1986.2|1985.2|1984.8|0
1636555210000|2021-11-10 14:40:10|1986.6|1986.2|1986|1985.4|1986.8|1986.4|1985.4|1985|0
1636555220000|2021-11-10 14:40:20|1986.2|1985.6|1986.4|1986|1986.4|1986|1985.8|1985.4|0
1636555230000|2021-11-10 14:40:30|1986.6|1986.2|1986.6|1986|1986.8|1986.4|1986|1985.6|0
1636555240000|2021-11-10 14:40:40|1986.4|1986.2|1986.4|1985.8|1986.6|1986.2|1985.4|1985|0
1636555250000|2021-11-10 14:40:50|1986.2|1985.6|1985.6|1985|1986.2|1985.6|1985.2|1984.8|0
1636555260000|2021-11-10 14:41:00|1985.8|1985.2|1985|1984.6|1986.2|1985.4|1984.4|1983.8|0
1636555270000|2021-11-10 14:41:10|1984.8|1984.4|1985.2|1984.6|1985.4|1985|1984.6|1984|0
1636555280000|2021-11-10 14:41:20|1985|1984.4|1984.6|1984.2|1985|1984.6|1984.6|1984.2|0
1636555290000|2021-11-10 14:41:30|1984.8|1984|1984.4|1984.2|1984.8|1984.4|1984.4|1984|0
1636555300000|2021-11-10 14:41:40|1984.6|1984.4|1983.4|1983|1984.8|1984.4|1983.2|1983|0
1636555310000|2021-11-10 14:41:50|1983.6|1983.2|1983|1982.2|1983.8|1983.4|1982.6|1982.2|0
1636555320000|2021-11-10 14:42:00|1982.8|1982.4|1983|1982.4|1983|1982.6|1982.8|1982.2|0
1636555330000|2021-11-10 14:42:10|1983.2|1982.6|1983.6|1983|1983.6|1983.2|1983|1982.4|0
1636555340000|2021-11-10 14:42:20|1983.4|1983.2|1983.6|1983|1983.6|1983.2|1983.2|1982.8|0
1636555350000|2021-11-10 14:42:30|1983.4|1982.8|1983.2|1982.6|1983.4|1983|1982.6|1982.4|0
1636555360000|2021-11-10 14:42:40|1983|1982.4|1983.2|1982.8|1983.4|1983|1982.8|1982.4|0
1636555370000|2021-11-10 14:42:50|1983|1983|1983.4|1982.6|1983.6|1983|1983|1982.6|0
1636555380000|2021-11-10 14:43:00|1983.6|1982.8|1983.4|1982.6|1983.6|1983.4|1983|1982.6|0
1636555390000|2021-11-10 14:43:10|1983.2|1982.8|1983|1982.6|1983.6|1983.4|1983|1982.6|0
1636555400000|2021-11-10 14:43:20|1982.8|1982.4|1981.8|1981.4|1982.8|1982.4|1981.8|1981.2|0
1636555410000|2021-11-10 14:43:30|1981.6|1981.2|1981.8|1981.2|1982.2|1981.6|1981.2|1981|0
1636555420000|2021-11-10 14:43:40|1981.6|1981.4|1981.4|1981|1981.6|1981.6|1981.2|1981|0
1636555430000|2021-11-10 14:43:50|1981.2|1981.2|1981|1980.4|1981.2|1981.2|1980.8|1980.4|0
1636555440000|2021-11-10 14:44:00|1981.2|1980.6|1980.8|1980.4|1981.4|1981|1980.8|1980.4|0
1636555450000|2021-11-10 14:44:10|1980.6|1980.2|1980.2|1979.6|1980.8|1980.2|1979.8|1979.6|0
1636555460000|2021-11-10 14:44:20|1980|1979.4|1979.4|1979|1980|1979.4|1979.4|1979|0
1636555470000|2021-11-10 14:44:30|1979.6|1979.2|1981|1980.6|1981.2|1980.8|1979.4|1979|0
1636555480000|2021-11-10 14:44:40|1980.8|1980.8|1981|1980.6|1981.4|1981|1980.6|1980.2|0
1636555490000|2021-11-10 14:44:50|1981.2|1980.4|1981.2|1980.8|1981.8|1981.2|1981.2|1980.4|0
1636555500000|2021-11-10 14:45:00|1981.4|1981|1980.6|1980.2|1981.6|1981|1980.4|1980.2|0
1636555510000|2021-11-10 14:45:10|1980.4|1980|1980.2|1979.8|1980.8|1980.4|1980.2|1979.6|0
1636555520000|2021-11-10 14:45:20|1980|1979.6|1979.6|1979.2|1980|1979.8|1979.6|1979.2|0
1636555530000|2021-11-10 14:45:30|1979.8|1979.4|1979.6|1979.2|1980|1979.6|1979.6|1979.2|0
1636555540000|2021-11-10 14:45:40|1979.4|1979|1978.8|1978.2|1979.4|1979|1978.4|1978.2|0
1636555550000|2021-11-10 14:45:50|1978.6|1978|1977.8|1977.4|1978.6|1978.2|1977.4|1977.2|0
1636555560000|2021-11-10 14:46:00|1978|1977.6|1977.4|1977|1978.4|1978.2|1977.2|1976.8|0
1636555570000|2021-11-10 14:46:10|1977.2|1977.2|1977|1976.6|1977.6|1977.2|1977|1976.6|0
1636555580000|2021-11-10 14:46:20|1977.2|1976.8|1977.2|1976.8|1977.4|1977|1977|1976.6|0
1636555590000|2021-11-10 14:46:30|1977|1976.6|1976.8|1976.4|1977.2|1977|1976.8|1976.4|0
1636555600000|2021-11-10 14:46:40|1977|1976.6|1976.8|1976.4|1977.2|1976.8|1976.8|1976.4|0
1636555610000|2021-11-10 14:46:50|1976.6|1976.6|1976.8|1976.4|1976.8|1976.6|1976.4|1976.2|0
1636555620000|2021-11-10 14:47:00|1976.6|1976.6|1977.6|1977|1977.6|1977.2|1976.2|1976|0
1636555630000|2021-11-10 14:47:10|1977.8|1977.2|1978.2|1977.8|1978.6|1978.4|1977.6|1977.2|0
1636555640000|2021-11-10 14:47:20|1978.4|1978.2|1979|1978.6|1979.6|1979|1978.4|1978.2|0
1636555650000|2021-11-10 14:47:30|1978.8|1978.4|1979.4|1979|1979.4|1979|1978.4|1978.2|0
1636555660000|2021-11-10 14:47:40|1979.6|1979.2|1979.6|1979.2|1980|1979.6|1979.6|1979.2|0
1636555670000|2021-11-10 14:47:50|1979.8||1979.8||1980||1979.6||0
1636555680000|2021-11-10 14:48:00|1979.6|1979.4|1978.8|1978.6|1979.8|1979.4|1978.8|1978.6|0
1636555690000|2021-11-10 14:48:10|1979|1978.4|1978|1977.4|1979|1978.4|1978|1977.4|0
1636555700000|2021-11-10 14:48:20|1977.8|1977.6|1977|1976.8|1978|1977.6|1977|1976.6|0
1636555710000|2021-11-10 14:48:30|1976.8|1976.6|1976.6|1976.2|1977|1976.6|1976.6|1976|0
1636555720000|2021-11-10 14:48:40|1976.8|1976|1977.4|1976.8|1977.4|1977|1976.6|1976|0
1636555730000|2021-11-10 14:48:50|1977.2|1976.6|1978.2|1977.6|1978.2|1977.6|1977|1976.6|0
1636555740000|2021-11-10 14:49:00|1978|1977.4|1978.2|1977.6|1978.2|1977.8|1977.8|1977.4|0
1636555750000|2021-11-10 14:49:10|1978.4|1977.8|1978.2|1977.6|1978.4|1978|1977.8|1977.4|0
1636555760000|2021-11-10 14:49:20|1978|1977.4|1977.6|1977.2|1978|1977.6|1977.4|1977|0
1636555770000|2021-11-10 14:49:30|1977.8|1977.4|1978|1977.6|1978|1977.8|1977.8|1977|0
1636555780000|2021-11-10 14:49:40|1977.8|1977.4|1977.6|1977.2|1978|1977.6|1977.6|1977.2|0
1636555790000|2021-11-10 14:49:50|1977.8|1977.4|1978.4|1977.6|1978.4|1978|1977.6|1977.4|0
1636555800000|2021-11-10 14:50:00|1978.6|1977.8|1978.6|1978.2|1978.6|1978.2|1977.8|1977.6|0
1636555810000|2021-11-10 14:50:10|1978.4|1978|1978|1977.6|1978.4|1978|1977.8|1977.6|0
1636555820000|2021-11-10 14:50:20|1978.2|1977.8|1978|1977.6|1978.4|1978|1977.8|1977.6|0
1636555830000|2021-11-10 14:50:30|1977.8||1978||1978||1977.8||0
1636555840000|2021-11-10 14:50:40|1977.8|1977.8|1978.6|1978|1978.6|1978|1977.6|1977.2|0
1636555850000|2021-11-10 14:50:50|1978.4|1978.2|1978.2|1977.6|1978.8|1978.4|1978|1977.6|0
1636555860000|2021-11-10 14:51:00|1978|1977.8|1977.4|1977.2|1978|1978|1977.4|1977|0
1636555870000|2021-11-10 14:51:10|1977.6|1977.4|1977.6|1977.4|1978.2|1977.6|1977.6|1977.2|0
1636555880000|2021-11-10 14:51:20|1978|1977.6|1978.2|1977.8|1978.4|1978|1978|1977.4|0
1636555890000|2021-11-10 14:51:30|1978.4|1978|1979|1978.4|1979.2|1979|1978.4|1978|0
1636555900000|2021-11-10 14:51:40|1978.8|1978.6|1978.4|1978.2|1979.2|1978.8|1978.4|1978.2|0
1636555910000|2021-11-10 14:51:50|1978.2|1978|1978.6|1978.2|1979|1978.8|1978.2|1977.8|0
1636555920000|2021-11-10 14:52:00|1978.8|1978.4|1978.2|1977.8|1978.8|1978.4|1978|1977.6|0
1636555930000|2021-11-10 14:52:10|1978|1977.6|1977.8|1977.4|1978.2|1977.8|1977.6|1977.4|0
1636555940000|2021-11-10 14:52:20|1977.6|1977.2|1977.8|1977.2|1978|1977.6|1977.4|1977.2|0
1636555950000|2021-11-10 14:52:30|1977.6|1977.4|1977.2|1976.6|1978.2|1977.8|1976.8|1976.4|0
1636555960000|2021-11-10 14:52:40|1977|1976.4|1976.4|1976|1977.2|1976.4|1976.2|1976|0
1636555970000|2021-11-10 14:52:50|1976.6|1976.2|1977.2|1976.8|1977.6|1977.2|1976.6|1976.2|0
1636555980000|2021-11-10 14:53:00|1977|1976.6|1977.2|1977|1977.2|1977|1976.8|1976.6|0
1636555990000|2021-11-10 14:53:10|1977.4|1977.2|1978.2|1977.6|1978.2|1977.8|1977.4|1977|0
1636556000000|2021-11-10 14:53:20|1978|1977.8|1978.6|1978|1978.6|1978.2|1977.8|1977.6|0
1636556010000|2021-11-10 14:53:30|1978.4|1977.8|1978|1977.6|1978.4|1978|1977.6|1977.4|0
1636556020000|2021-11-10 14:53:40|1977.8|1977.4|1977|1976.6|1978|1977.4|1977|1976.6|0
1636556030000|2021-11-10 14:53:50|1977.2|1976.8|1977.6|1977.2|1978.2|1977.8|1977|1976.6|0
1636556040000|2021-11-10 14:54:00|1977.8|1977.4|1977|1976.6|1977.8|1977.6|1976.8|1976.6|0
1636556050000|2021-11-10 14:54:10|1977.2|1976.4|1977|1976.6|1977.2|1976.6|1976.8|1976.4|0
1636556060000|2021-11-10 14:54:20|1976.8|1976.4|1977.4|1976.8|1977.8|1977.4|1976.8|1976.4|0
1636556070000|2021-11-10 14:54:30|1977.2|1976.6|1977.8|1977.2|1977.8|1977.2|1977|1976.6|0
1636556080000|2021-11-10 14:54:40|1978|1977.4|1978|1977.6|1978|1977.8|1977.8|1977.4|0
1636556090000|2021-11-10 14:54:50|1978.2|1977.8|1978.4|1977.8|1978.4|1978|1978|1977.6|0
1636556100000|2021-11-10 14:55:00|1978.6|1978|1977.8|1977.6|1978.8|1978.4|1977.8|1977.6|0
1636556110000|2021-11-10 14:55:10|1978.2|1977.8|1977.6|1977.2|1978.4|1978|1977.4|1977|0
1636556120000|2021-11-10 14:55:20|1977.4|1977|1976.8|1976.4|1977.4|1977|1976.6|1976.4|0
1636556130000|2021-11-10 14:55:30|1977|1976.6|1976.8|1976.2|1977.4|1976.8|1976.4|1976.2|0
1636556140000|2021-11-10 14:55:40|1976.6|1976|1976.4|1975.8|1976.8|1976|1976|1975.8|0
1636556150000|2021-11-10 14:55:50|1976.6|1976|1976.8|1976.4|1977.2|1976.8|1976.6|1976|0
1636556160000|2021-11-10 14:56:00|1977|1976.6|1977.4|1977.2|1977.6|1977.4|1976.8|1976.6|0
1636556170000|2021-11-10 14:56:10|1977.6|1977.4|1977|1976.4|1977.6|1977.4|1977|1976.4|0
1636556180000|2021-11-10 14:56:20|1976.8|1976.6|1976.6|1976.2|1976.8|1976.8|1976.4|1976.2|0
1636556190000|2021-11-10 14:56:30|1976.4|1976|1976.6|1976|1976.8|1976.4|1976.2|1976|0
1636556200000|2021-11-10 14:56:40|1976.4|1976.2|1976.2|1975.8|1976.6|1976.4|1976|1975.8|0
1636556210000|2021-11-10 14:56:50|1976.4|1976|1976.4|1976|1976.4|1976.2|1976.2|1975.8|0
1636556220000|2021-11-10 14:57:00|1976.2|1976.2|1977.2|1976.8|1977.2|1976.8|1976|1975.8|1068
1636556230000|2021-11-10 14:57:10|1977.4|1977|1976.6|1976|1977.6|1977.2|1976.4|1976|0
1636556240000|2021-11-10 14:57:20|1976.8|1976.2|1977|1976.6|1977|1976.6|1976.6|1976.2|0
1636556250000|2021-11-10 14:57:30|1977.2|1977|1977.2|1976.6|1977.4|1977.2|1977|1976.6|0
1636556260000|2021-11-10 14:57:40|1977.4|1976.8|1977.2|1976.8|1977.4|1977.2|1976.8|1976.6|0
1636556270000|2021-11-10 14:57:50|1977|1976.6|1977.2|1976.8|1977.4|1977|1977|1976.6|0
1636556280000|2021-11-10 14:58:00|1977|1976.6|1977.2|1976.6|1977.2|1976.8|1976.8|1976.6|0
1636556290000|2021-11-10 14:58:10|1977|1976.8|1977.8|1977.4|1977.8|1977.4|1977|1976.8|0
1636556300000|2021-11-10 14:58:20|1977.6|1977.6|1977.8|1977.2|1977.8|1977.6|1977.6|1977.2|0
1636556310000|2021-11-10 14:58:30|1977.6|1977|1977.4|1977|1977.6|1977.2|1977.4|1977|0
1636556320000|2021-11-10 14:58:40|1977.6|1977.2|1978|1977.6|1978.2|1977.8|1977.6|1977.2|0
1636556330000|2021-11-10 14:58:50|1978.2|1977.8|1978.6|1978|1978.8|1978|1978|1977.8|0
1636556340000|2021-11-10 14:59:00|1978.8|1978.2|1978.8|1978|1979|1978.4|1978.4|1978|0
1636556350000|2021-11-10 14:59:10|1978.6||1978.6||1978.8||1978.4||0
1636556360000|2021-11-10 14:59:20|1978.4||1978.6||1978.6||1978.4||0
1636556370000|2021-11-10 14:59:30|1978.8|1978.6|1978.4|1978.2|1978.8|1978.6|1978|1977.8|0
1636556380000|2021-11-10 14:59:40|1978.6|1978.4|1978.8|1978.4|1979.2|1978.8|1978.4|1978.2|0
1636556390000|2021-11-10 14:59:50|1978.4|1978.2|1978.8|1978.4|1978.8|1978.4|1978.2|1977.8|0
1636556400000|2021-11-10 15:00:00|1979|1978.6|1978.8|1978|1979.8|1979.6|1977.8|1977.4|0
1636556410000|2021-11-10 15:00:10|1978.6|1978.2|1979|1978.6|1979|1978.8|1978.4|1978|0
1636556420000|2021-11-10 15:00:20|1978.8|1978.8|1978.2|1977.6|1978.8|1978.8|1978|1977.6|0
1636556430000|2021-11-10 15:00:30|1978|1977.8|1978.6|1978.2|1979|1978.6|1978|1977.8|0
1636556440000|2021-11-10 15:00:40|1978.8|1978.4|1978.4|1978|1979|1978.8|1978.2|1978|0
1636556450000|2021-11-10 15:00:50|1978.6|1977.6|1978.2|1977.6|1978.6|1977.8|1978.2|1977.6|0
1636556460000|2021-11-10 15:01:00|1978.4|1977.8|1978|1977.6|1978.6|1978|1977.8|1977.6|0
1636556470000|2021-11-10 15:01:10|1977.8|1977.8|1977.8|1977.4|1978|1977.8|1977.6|1977.2|0
1636556480000|2021-11-10 15:01:20|1977.6|1977.6|1977|1976.6|1977.6|1977.6|1976.8|1976.2|0
1636556490000|2021-11-10 15:01:30|1976.8|1976.2|1977|1976.6|1977|1976.6|1976.4|1976|0
1636556500000|2021-11-10 15:01:40|1976.8|1976.8|1977|1976.6|1977.8|1977.4|1976.8|1976.6|0
1636556510000|2021-11-10 15:01:50|1977.2|1976.8|1977|1976.6|1977.4|1977|1977|1976.6|0
1636556520000|2021-11-10 15:02:00|1977.2|1976.8|1977.8|1977.4|1977.8|1977.6|1977.2|1976.8|0
1636556530000|2021-11-10 15:02:10|1978|1977.6|1977.6|1977.2|1978|1977.8|1977.4|1977.2|0
1636556540000|2021-11-10 15:02:20|1977.4|1977.4|1977.4|1977.2|1977.8|1977.4|1977|1976.6|0
1636556550000|2021-11-10 15:02:30|1977.2|1977|1977|1976.8|1977.2|1977|1977|1976.6|0
1636556560000|2021-11-10 15:02:40|1977.2|1976.6|1977|1976.6|1977.2|1976.6|1976.6|1976.4|0
1636556570000|2021-11-10 15:02:50|1976.8||1977||1977||1976.8||0
1636556580000|2021-11-10 15:03:00|1976.8|1976.8|1976.6|1976.4|1977|1976.8|1976.6|1976.4|0
1636556590000|2021-11-10 15:03:10|1976.8|1976.6|1976.8|1976.6|1976.8|1976.6|1976.8|1976.6|0
1636556600000|2021-11-10 15:03:20|1977|1976.8|1977|1976.4|1977.2|1976.8|1977|1976.4|0
1636556610000|2021-11-10 15:03:30|1976.8|1976.6|1976.8|1976.4|1976.8|1976.6|1975.8|1975.4|0
1636556620000|2021-11-10 15:03:40|1976.6|1976.2|1975.8|1975.4|1976.6|1976.4|1975.6|1975.4|0
1636556630000|2021-11-10 15:03:50|1976|1975.6|1976|1975.8|1976|1975.8|1975.8|1975.4|0
1636556640000|2021-11-10 15:04:00|1976.2|1976|1976.8|1976.6|1977|1976.8|1976.2|1975.8|0
1636556650000|2021-11-10 15:04:10|1977|1976.8|1976.4|1975.8|1977|1976.8|1976.2|1975.8|0
1636556660000|2021-11-10 15:04:20|1976.6|1976|1977|1976.4|1977|1976.6|1976.4|1975.8|0
1636556670000|2021-11-10 15:04:30|1976.8|1976.2|1976.6|1976|1976.8|1976.4|1976.4|1976|0
1636556680000|2021-11-10 15:04:40|1976.4|1975.8|1975.6|1975.2|1976.4|1975.8|1975.4|1975.2|0
1636556690000|2021-11-10 15:04:50|1975.8|1975.4|1975.4|1975.2|1975.8|1975.6|1975.4|1975.2|0
1636556700000|2021-11-10 15:05:00|1975.6|1975.4|1975.4|1975.2|1975.8|1975.4|1975.4|1975.2|0
1636556710000|2021-11-10 15:05:10|1975.6|1975.4|1975.8|1975.6|1975.8|1975.6|1975.6|1975.2|0
1636556720000|2021-11-10 15:05:20|1976|1975.8|1976|1975.8|1976|1975.8|1976|1975.6|0
1636556730000|2021-11-10 15:05:30|1976.2|1976|1976.2|1976|1976.4|1976|1976|1975.6|0
1636556740000|2021-11-10 15:05:40|1976|1975.8|1976.2|1975.6|1976.2|1975.8|1976|1975.6|0
1636556750000|2021-11-10 15:05:50|1976|1975.4|1975|1974.4|1976|1975.6|1974.6|1974.4|0
1636556760000|2021-11-10 15:06:00|1974.4|1974.2|1974.8|1974.4|1975|1974.4|1974.4|1974.2|0
1636556770000|2021-11-10 15:06:10|1975|1974.6|1973.8|1973.4|1975.2|1974.8|1973.8|1973.4|0
1636556780000|2021-11-10 15:06:20|1974|1973.6|1974.2|1973.8|1974.6|1974|1973.8|1973.4|462
1636556790000|2021-11-10 15:06:30|1974|1973.4|1973.8|1973.4|1974|1973.6|1973.4|1973|0
1636556800000|2021-11-10 15:06:40|1973.6|1973.2|1973.2|1972.8|1973.6|1973.2|1973|1972.8|0
1636556810000|2021-11-10 15:06:50|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.6|1972.4|0
1636556820000|2021-11-10 15:07:00|1973|1972.6|1973.8|1973.4|1974|1973.8|1973|1972.6|208
1636556830000|2021-11-10 15:07:10|1974|1973.6|1974.4|1973.8|1974.4|1974.2|1973.8|1973.6|54
1636556840000|2021-11-10 15:07:20|1974.6|1974|1974.8|1974.4|1975|1974.6|1974.6|1974|0
1636556850000|2021-11-10 15:07:30|1975|1974.6|1975.2|1974.8|1975.4|1975|1975|1974.6|0
1636556860000|2021-11-10 15:07:40|1975|1974.6|1974|1973.6|1975|1974.6|1974|1973.6|0
1636556870000|2021-11-10 15:07:50|1974.2|1973.4|1973.6|1973.2|1974.2|1973.4|1973.4|1973.2|0
1636556880000|2021-11-10 15:08:00|1973.4|1973|1973.8|1973.4|1973.8|1973.4|1973.2|1973|0
1636556890000|2021-11-10 15:08:10|1973.6|1973.2|1973.6|1973.2|1973.6|1973.2|1973.4|1973|0
1636556900000|2021-11-10 15:08:20|1973.4|1973|1973.6|1973|1973.6|1973.2|1973.2|1973|0
1636556910000|2021-11-10 15:08:30|1973.8|1973.2|1974|1973.6|1974|1973.6|1973.6|1973.2|0
1636556920000|2021-11-10 15:08:40|1974.2|1973.8|1974|1973.6|1974.2|1973.8|1973.6|1973.4|0
1636556930000|2021-11-10 15:08:50|1973.8|1973.4|1972.8|1972.6|1973.8|1973.4|1972.8|1972.6|0
1636556940000|2021-11-10 15:09:00|1973|1972.8|1972.4|1972|1973|1972.8|1972.2|1972|0
1636556950000|2021-11-10 15:09:10|1972.2|1972.2|1972.8|1972.4|1972.8|1972.6|1972.2|1972.2|0
1636556960000|2021-11-10 15:09:20|1972.6|1972.2|1972.4|1972|1972.6|1972.2|1972.4|1972|0
1636556970000|2021-11-10 15:09:30|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972|0
1636556980000|2021-11-10 15:09:40|1972.4|1972.2|1972.6|1972.2|1973.2|1972.8|1972.4|1972.2|0
1636556990000|2021-11-10 15:09:50|1972.8|1972.4|1972.6|1972.2|1973|1972.6|1972.6|1972.2|0
1636557000000|2021-11-10 15:10:00|1972.8|1972|1972.4|1972|1972.8|1972|1971.8|1971.6|0
1636557010000|2021-11-10 15:10:10|1972.2|1971.8|1973|1972.4|1973|1972.8|1972|1971.6|0
1636557020000|2021-11-10 15:10:20|1972.8|1972.2|1972.8|1972.4|1973|1972.8|1972.6|1972.2|0
1636557030000|2021-11-10 15:10:30|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1972.6|1972.2|0
1636557040000|2021-11-10 15:10:40|1973|1972.6|1972.8|1972.2|1973|1972.6|1972.4|1972.2|0
1636557050000|2021-11-10 15:10:50|1973|1972.4|1973|1972.6|1973.2|1973|1972.8|1972.4|0
1636557060000|2021-11-10 15:11:00|1972.8|1972.4|1973|1972.6|1973|1972.8|1972.8|1972.4|0
1636557070000|2021-11-10 15:11:10|1972.8|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.2|0
1636557080000|2021-11-10 15:11:20|1972.6|1972.6|1973|1972.6|1973.4|1973.2|1972.6|1972.6|0
1636557090000|2021-11-10 15:11:30|1973.2|1972.4|1972.4|1972|1973.2|1973|1972.2|1972|0
1636557100000|2021-11-10 15:11:40|1972.2|1971.8|1972.6|1972.2|1972.8|1972.4|1972.2|1971.8|0
1636557110000|2021-11-10 15:11:50|1972.4|1972|1972.4|1972|1972.4|1972|1972.2|1972|0
1636557120000|2021-11-10 15:12:00|1972.2|1971.8|1971.8|1971.6|1972.2|1971.8|1971.8|1971.6|0
1636557130000|2021-11-10 15:12:10|1972|1971.4|1971.8|1971.4|1972|1971.6|1971.6|1971.2|0
1636557140000|2021-11-10 15:12:20|1971.6|1971.2|1971.6|1971.2|1971.8|1971.2|1971.6|1971|0
1636557150000|2021-11-10 15:12:30|1971.4|1971|1971|1970.6|1971.6|1971.4|1970.8|1970.6|0
1636557160000|2021-11-10 15:12:40|1971.2|1970.8|1971.4|1970.8|1971.4|1970.8|1971|1970.6|0
1636557170000|2021-11-10 15:12:50|1971.2|1970.6|1971|1970.6|1971.2|1970.6|1971|1970.6|0
1636557180000|2021-11-10 15:13:00|1971.4|1970.8|1971.2|1970.6|1972|1971.6|1971|1970.6|0
1636557190000|2021-11-10 15:13:10|1971|1970.8|1970.6|1970.2|1971.2|1970.8|1970.4|1970.2|0
1636557200000|2021-11-10 15:13:20|1970.4|1970|1970.2|1970|1970.6|1970|1970.2|1970|0
1636557210000|2021-11-10 15:13:30|1970.4|1970.2|1970|1969.6|1970.4|1970.2|1969.8|1969.4|0
1636557220000|2021-11-10 15:13:40|1970.2|1969.8|1970|1969.4|1970.6|1970.2|1969.8|1969.4|0
1636557230000|2021-11-10 15:13:50|1969.8|1969.2|1970|1969.6|1970|1969.8|1969.8|1969.2|0
1636557240000|2021-11-10 15:14:00|1969.8|1969.4|1969.6|1969.2|1970|1969.4|1969.4|1969.2|0
1636557250000|2021-11-10 15:14:10|1969.8|1969.4|1969.6|1969.2|1969.8|1969.6|1969.6|1969.2|0
1636557260000|2021-11-10 15:14:20|1969.4|1969|1969.4|1969.2|1969.6|1969.2|1969.4|1969|0
1636557270000|2021-11-10 15:14:30|1969.6|1969|1969.6|1969.2|1969.6|1969.2|1969.6|1969|0
1636557280000|2021-11-10 15:14:40|1969.4|1969|1970|1969.6|1970|1969.8|1969.4|1969|0
1636557290000|2021-11-10 15:14:50|1969.8|1969.8|1970|1969.8|1970|1969.8|1969.8|1969.8|0
1636557300000|2021-11-10 15:15:00|1970.2|1969.6|1970.6|1970.2|1971|1970.6|1970.2|1969.4|0
1636557310000|2021-11-10 15:15:10|1970.8|1970.4|1970.4|1970|1971|1970.8|1970.4|1970|0
1636557320000|2021-11-10 15:15:20|1970.2|1969.8|1970.6|1970|1970.6|1970.2|1970|1969.8|0
1636557330000|2021-11-10 15:15:30|1970.8|1970.2|1971.2|1971|1971.4|1971|1970.8|1970.2|0
1636557340000|2021-11-10 15:15:40|1971|1970.8|1971|1970.6|1971.2|1971|1970.8|1970.6|0
1636557350000|2021-11-10 15:15:50|1970.8|1970.4|1971.2|1970.8|1971.2|1970.8|1970.8|1970.4|0
1636557360000|2021-11-10 15:16:00|1971|1970.6|1970.8|1970.4|1971|1970.8|1970.8|1970.2|0
1636557370000|2021-11-10 15:16:10|1970.6|1970.6|1970.8|1970.4|1970.8|1970.6|1970.4|1970.2|0
1636557380000|2021-11-10 15:16:20|1970.6|1970.6|1971|1970.4|1971|1970.8|1970.6|1970.4|0
1636557390000|2021-11-10 15:16:30|1971.2|1970.6|1971.4|1971|1971.8|1971.4|1971.2|1970.6|0
1636557400000|2021-11-10 15:16:40|1971.2|1970.8|1971.8|1971.2|1971.8|1971.6|1971|1970.8|0
1636557410000|2021-11-10 15:16:50|1971.6|1971.4|1971.6|1971.4|1971.8|1971.4|1971.4|1971|0
1636557420000|2021-11-10 15:17:00|1971.8|1971.6|1971.8|1971.4|1972|1971.8|1971.6|1971.2|0
1636557430000|2021-11-10 15:17:10|1972|1971.2|1972.2|1971.8|1972.6|1972.2|1972|1971.2|0
1636557440000|2021-11-10 15:17:20|1972.4|1972|1972.4|1971.8|1972.4|1972|1972.2|1971.6|0
1636557450000|2021-11-10 15:17:30|1972.2|1972|1972.2|1971.6|1972.4|1972.2|1972.2|1971.6|0
1636557460000|2021-11-10 15:17:40|1972|1971.4|1972.2|1971.8|1972.4|1972|1971.6|1971.2|0
1636557470000|2021-11-10 15:17:50|1972.4|1972|1971.4|1971.2|1972.4|1972|1971.4|1971.2|0
1636557480000|2021-11-10 15:18:00|1971.6|1971.4|1972|1971.6|1972|1971.8|1971.6|1971.2|0
1636557490000|2021-11-10 15:18:10|1972.2|1971.8|1971.8|1971.2|1972.4|1972.2|1971.8|1971.2|0
1636557500000|2021-11-10 15:18:20|1972|1971.4|1972|1971.6|1972.2|1972|1971.8|1971.4|0
1636557510000|2021-11-10 15:18:30|1971.8|1971.4|1971.8|1971.4|1972|1971.8|1971.6|1971.2|0
1636557520000|2021-11-10 15:18:40|1971.6|1971.6|1971.6|1971.2|1971.6|1971.6|1971.4|1971.2|0
1636557530000|2021-11-10 15:18:50|1971.8|1971.4|1972|1971.6|1972|1971.8|1971.8|1971.4|0
1636557540000|2021-11-10 15:19:00|1972.2|1971.8|1971|1970.6|1972.4|1972|1970.8|1970.4|0
1636557550000|2021-11-10 15:19:10|1970.8|1970.4|1970.6|1970.4|1971|1970.8|1970.4|1970.2|0
1636557560000|2021-11-10 15:19:20|1970.8|1970.6|1970.6|1970.4|1970.8|1970.6|1970.4|1970|0
1636557570000|2021-11-10 15:19:30|1970.4|1970.2|1970.2|1970|1970.6|1970.4|1970|1969.6|0
1636557580000|2021-11-10 15:19:40|1970|1969.8|1970.2|1969.8|1970.2|1970|1970|1969.8|0
1636557590000|2021-11-10 15:19:50|1970|1969.6|1969.4|1969|1970|1969.6|1969.4|1969|0
1636557600000|2021-11-10 15:20:00|1969.2|1969.2|1969|1968.6|1969.2|1969.2|1968.8|1968.4|0
1636557610000|2021-11-10 15:20:10|1969.2|1968.8|1968.6|1968|1969.4|1969|1968.4|1968|0
1636557620000|2021-11-10 15:20:20|1968.4|1968.2|1968|1967.6|1968.6|1968.4|1968|1967.6|0
1636557630000|2021-11-10 15:20:30|1968.2|1967.8|1968.2|1968|1969|1968.6|1968|1967.8|0
1636557640000|2021-11-10 15:20:40|1968|1967.8|1968.2|1968|1968.2|1968|1968|1967.6|0
1636557650000|2021-11-10 15:20:50|1968.4|1968.2|1968.4|1968|1968.6|1968.2|1968.2|1967.8|0
1636557660000|2021-11-10 15:21:00|1968.2|1967.8|1968.2|1968|1968.4|1968.2|1967.8|1967.6|0
1636557670000|2021-11-10 15:21:10|1968.4|1967.8|1968|1967.6|1968.4|1968|1967.8|1967.6|0
1636557680000|2021-11-10 15:21:20|1968.2|1967.8|1967.6|1967.2|1968.2|1967.8|1967.4|1967|0
1636557690000|2021-11-10 15:21:30|1967.8|1967.4|1967.8|1967.6|1968|1967.8|1967.8|1967.2|0
1636557700000|2021-11-10 15:21:40|1968|1967.4|1968.6|1968.2|1968.6|1968.4|1968|1967.4|0
1636557710000|2021-11-10 15:21:50|1968.8|1968.4|1968.4|1968.2|1969.2|1968.8|1968.4|1968|0
1636557720000|2021-11-10 15:22:00|1968.2|1968|1968.4|1967.8|1968.6|1968.4|1968|1967.8|0
1636557730000|2021-11-10 15:22:10|1968.2|1967.6|1967.8|1967.6|1968.4|1968.2|1967.8|1967.2|0
1636557740000|2021-11-10 15:22:20|1968|1967.4|1967.6|1967|1968|1967.6|1967.4|1967|0
1636557750000|2021-11-10 15:22:30|1967.4|1967.2|1967.2|1966.6|1967.6|1967.2|1966.8|1966.6|0
1636557760000|2021-11-10 15:22:40|1967.4|1966.8|1967.8|1967.4|1967.8|1967.6|1967.4|1966.8|0
1636557770000|2021-11-10 15:22:50|1967.6|1967.2|1966.6|1966.2|1967.8|1967.2|1966.4|1966|0
1636557780000|2021-11-10 15:23:00|1966.4|1966|1966.6|1966.2|1966.6|1966.4|1966.4|1966|0
1636557790000|2021-11-10 15:23:10|1966.4|1966.4|1966.8|1966.4|1967.2|1966.8|1966.4|1966|0
1636557800000|2021-11-10 15:23:20|1966.6|1966.2|1966.8|1966.4|1966.8|1966.4|1966.4|1966|0
1636557810000|2021-11-10 15:23:30|1967|1966.6|1967.2|1966.8|1967.4|1967|1966.8|1966.4|0
1636557820000|2021-11-10 15:23:40|1967|1966.6|1967.4|1966.8|1967.4|1967|1966.8|1966.6|0
1636557830000|2021-11-10 15:23:50|1967.2|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.4|0
1636557840000|2021-11-10 15:24:00|1967.4|1967|1967.8|1967.4|1968|1967.6|1967|1966.8|0
1636557850000|2021-11-10 15:24:10|1967.6|1967.2|1967.6|1967.2|1967.8|1967.6|1967.4|1967|0
1636557860000|2021-11-10 15:24:20|1967.4|1967.4|1967.4|1967.2|1967.6|1967.4|1967.2|1967|0
1636557870000|2021-11-10 15:24:30|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967.2|0
1636557880000|2021-11-10 15:24:40|1967.8|1967.4|1968|1967.4|1968.2|1968|1967.6|1967.4|0
1636557890000|2021-11-10 15:24:50|1967.8|1967.6|1967.6|1967.2|1967.8|1967.8|1967.4|1967.2|0
1636557900000|2021-11-10 15:25:00|1967.4|1966.6|1967.6|1967.2|1967.6|1967.4|1966.6|1966.4|0
1636557910000|2021-11-10 15:25:10|1967.4|1967|1967.8|1967.6|1968|1967.6|1967.2|1966.8|0
1636557920000|2021-11-10 15:25:20|1967.6|1967.4|1967.6|1967.2|1967.8|1967.4|1967.2|1967|0
1636557930000|2021-11-10 15:25:30|1967.8|1967|1967.8|1967.4|1967.8|1967.6|1967.6|1967|0
1636557940000|2021-11-10 15:25:40|1967.6|1967.6|1967.4|1967.2|1967.6|1967.6|1967.2|1967|0
1636557950000|2021-11-10 15:25:50|1967.6|1967.4|1967.4|1967|1968|1967.6|1967|1966.6|0
1636557960000|2021-11-10 15:26:00|1967.6|1967.2|1968.6|1968.2|1968.8|1968.4|1967.6|1967.2|0
1636557970000|2021-11-10 15:26:10|1968.4|1968|1968.6|1968.2|1968.6|1968.2|1968|1967.8|0
1636557980000|2021-11-10 15:26:20|1968.8|1968.4|1969|1968.6|1969.2|1968.8|1968.8|1968.4|0
1636557990000|2021-11-10 15:26:30|1968.8|1968.4|1968.4|1968.2|1968.8|1968.4|1968.2|1967.8|0
1636558000000|2021-11-10 15:26:40||1968||1968.2||1968.2||1968|0
1636558010000|2021-11-10 15:26:50|1968.2|1968|1968.8|1968.4|1968.8|1968.4|1968.2|1967.8|0
1636558020000|2021-11-10 15:27:00|1969|1968.6|1969.2|1969|1969.6|1969.2|1968.6|1968.4|0
1636558030000|2021-11-10 15:27:10|1969|1968.8|1969|1968.4|1969.4|1968.8|1968.8|1968.4|0
1636558040000|2021-11-10 15:27:20|1969.2|1968.6|1968.8|1968.4|1969.2|1968.8|1968.8|1968.4|0
1636558050000|2021-11-10 15:27:30|1969|1968.6|1969.2|1968.6|1969.4|1969|1968.8|1968.6|0
1636558060000|2021-11-10 15:27:40|1969|1968.8|1969.2|1968.6|1969.2|1968.8|1968.8|1968.6|0
1636558070000|2021-11-10 15:27:50|1969|1968.8|1969.4|1969|1969.8|1969.4|1968.8|1968.6|0
1636558080000|2021-11-10 15:28:00|1969.2|1968.8|1968.4|1968.2|1969.2|1969|1968.4|1968.2|0
1636558090000|2021-11-10 15:28:10|1968.6|1968|1968.6|1968.2|1968.6|1968.2|1968.6|1968|0
1636558100000|2021-11-10 15:28:20|1968.4|1968|1968|1967.6|1968.4|1968|1967.6|1967.4|0
1636558110000|2021-11-10 15:28:30|1967.8|1967.4|1967.6|1967.4|1967.8|1967.4|1967.4|1967.2|0
1636558120000|2021-11-10 15:28:40|1967.8||1967.8||1968||1967.8||0
1636558130000|2021-11-10 15:28:50|1968|1967.6|1968.6|1967.8|1968.6|1968|1968|1967.6|0
1636558140000|2021-11-10 15:29:00|1968.4|1968|1968|1967.6|1968.4|1968|1967.8|1967.6|0
1636558150000|2021-11-10 15:29:10|1968.2|1967.8|1968.4|1968|1968.4|1968|1968.2|1967.8|0
1636558160000|2021-11-10 15:29:20|1968.2|1968.2|1969|1968.6|1969|1968.6|1968.2|1967.8|0
1636558170000|2021-11-10 15:29:30|1968.8|1968.8|1969|1968.8|1969|1968.8|1968.8|1968.8|0
1636558180000|2021-11-10 15:29:40|1969.2|1969|1969.2|1968.6|1969.2|1969|1969|1968.6|0
1636558190000|2021-11-10 15:29:50|1969|1968.8|1969.2|1968.8|1969.4|1969|1969|1968.6|0
1636558200000|2021-11-10 15:30:00|1969|1968.6|1968|1967.6|1969.2|1968.6|1967.2|1966.8|0
1636558210000|2021-11-10 15:30:10|1967.8|1967.4|1968.4|1968|1968.4|1968|1967.4|1967|0
1636558220000|2021-11-10 15:30:20|1968.2|1967.8|1968.8|1968.4|1969.2|1968.8|1967.8|1967.6|0
1636558230000|2021-11-10 15:30:30|1968.6|1968.2|1969|1968.6|1969|1968.6|1968.4|1968.2|0
1636558240000|2021-11-10 15:30:40|1968.8|1968.4|1967.4|1967.2|1968.8|1968.4|1967.4|1967.2|0
1636558250000|2021-11-10 15:30:50|1967.2|1967|1966.8|1966.4|1967.2|1967|1966.6|1966.2|0
1636558260000|2021-11-10 15:31:00|1967|1966.6|1967.2|1966.8|1967.6|1967.2|1967|1966.6|0
1636558270000|2021-11-10 15:31:10|1967|1966.6|1966.8|1966.2|1967|1966.6|1966.6|1966.2|0
1636558280000|2021-11-10 15:31:20|1967|1966.4|1967.2|1966.8|1967.2|1966.8|1967|1966.4|0
1636558290000|2021-11-10 15:31:30|1967|1967|1967.2|1966.6|1967.2|1967|1966.8|1966.6|0
1636558300000|2021-11-10 15:31:40|1967||1966.8||1967||1966.8||0
1636558310000|2021-11-10 15:31:50|1967|1966.8|1966.8|1966.2|1967.2|1967|1966.6|1966.2|0
1636558320000|2021-11-10 15:32:00|1966.6|1966.4|1966.8|1966.4|1967|1966.8|1966.4|1966.2|0
1636558330000|2021-11-10 15:32:10|1967|1966.6|1966.8|1966.4|1967.4|1966.8|1966.6|1966.4|0
1636558340000|2021-11-10 15:32:20|1966.6|1966.6|1967.2|1967|1967.6|1967.2|1966.6|1966.6|0
1636558350000|2021-11-10 15:32:30|1967.4|1966.8|1967.2|1967|1967.4|1967.2|1967.2|1966.8|0
1636558360000|2021-11-10 15:32:40|1967.4|1967.2|1967.8|1967.4|1968|1967.8|1967.4|1967|0
1636558370000|2021-11-10 15:32:50|1968|1967.6|1967.6|1967.2|1968|1967.6|1967|1966.8|0
1636558380000|2021-11-10 15:33:00|1967.8|1967.4|1967.8|1967.6|1967.8|1967.6|1967.6|1967.2|0
1636558390000|2021-11-10 15:33:10|1968|1967.4|1968.6|1968.2|1968.6|1968.2|1967.8|1967.4|0
1636558400000|2021-11-10 15:33:20|1968.4|1968|1968.8|1968.4|1968.8|1968.4|1968|1967.8|0
1636558410000|2021-11-10 15:33:30|1968.6|1968.6|1968.8|1968.4|1969|1968.6|1968.2|1967.8|0
1636558420000|2021-11-10 15:33:40|1969|1968.6|1969.2|1968.8|1969.6|1968.8|1968.8|1968.6|0
1636558430000|2021-11-10 15:33:50|1969|1969|1969.4|1969.2|1969.4|1969.2|1969|1969|0
1636558440000|2021-11-10 15:34:00|1969.6|1969.4|1970.2|1969.8|1970.2|1969.8|1969.6|1969.2|0
1636558450000|2021-11-10 15:34:10|1970.4|1970|1970.8|1970.4|1970.8|1970.6|1970.4|1969.8|0
1636558460000|2021-11-10 15:34:20|1971|1970.2|1971|1970.8|1971.4|1971|1970.6|1970.2|0
1636558470000|2021-11-10 15:34:30|1971.2|1970.6|1971.4|1971|1972.2|1971.8|1970.8|1970.6|243
1636558480000|2021-11-10 15:34:40|1971.6|1971.2|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|0
1636558490000|2021-11-10 15:34:50|1972|1971.6|1972|1971.4|1972|1971.8|1971.6|1971.4|0
1636558500000|2021-11-10 15:35:00|1971.8|1971.2|1972.2|1971.8|1972.2|1971.8|1971|1970.8|0
1636558510000|2021-11-10 15:35:10|1972.4|1972|1972.4|1971.8|1972.6|1972.2|1971.8|1971.4|0
1636558520000|2021-11-10 15:35:20|1972.6|1972|1972.2|1971.8|1972.6|1972.2|1972|1971.8|9443
1636558530000|2021-11-10 15:35:30|1972|1972|1972.4|1971.8|1972.4|1972|1972|1971.8|7286
1636558540000|2021-11-10 15:35:40|1972.2|1972|1972.2|1971.8|1972.4|1972|1972|1971.8|4757
1636558550000|2021-11-10 15:35:50|1972.4|1972|1971.4|1970.8|1972.4|1972|1971|1970.8|6852
1636558560000|2021-11-10 15:36:00|1971.6|1971|1972.2|1971.6|1972.2|1971.6|1971.4|1971|3286
1636558570000|2021-11-10 15:36:10|1972|1971.8|1972.2|1971.8|1972.4|1972|1972|1971.6|6280
1636558580000|2021-11-10 15:36:20|1972|1971.6|1972.2|1971.8|1972.8|1972.2|1972|1971.6|8539
1636558590000|2021-11-10 15:36:30|1972|1971.6|1972.2|1971.8|1972.4|1972|1971.8|1971.4|6081
1636558600000|2021-11-10 15:36:40|1972.4|1972|1972.2|1971.8|1972.4|1972|1971.8|1971.6|7691
1636558610000|2021-11-10 15:36:50|1972|1972|1972.4|1972.2|1972.6|1972.2|1972|1971.8|10581
1636558620000|2021-11-10 15:37:00|1972.2|1971.8|1972.2|1971.8|1973|1972.8|1972|1971.6|115397
1636558630000|2021-11-10 15:37:10|1972|1971.6|1972.2|1971.8|1972.4|1972|1971.8|1971.4|26483
1636558640000|2021-11-10 15:37:20|1972.4|1972|1972.4|1972|1972.6|1972.2|1972.4|1972|594
1636558650000|2021-11-10 15:37:30|1972.6|1972.2|1973|1972.4|1973.4|1973|1972.6|1972.2|8930
1636558660000|2021-11-10 15:37:40|1972.8|1972.6|1973|1972.4|1973|1972.6|1972.4|1972|3607
1636558670000|2021-11-10 15:37:50|1972.8|1972.2|1972.4|1972|1972.8|1972.6|1972|1971.8|5513
1636558680000|2021-11-10 15:38:00|1972.6|1972.2|1972.6|1972|1972.8|1972.4|1972.2|1972|0
1636558690000|2021-11-10 15:38:10|1972.4|1971.8|1972|1971.4|1972.4|1972|1971.8|1971.4|2283
1636558700000|2021-11-10 15:38:20|1971.8|1971.2|1972.4|1972|1972.6|1972|1971.6|1971.2|25331
1636558710000|2021-11-10 15:38:30|1972.2|1972.2|1972.2|1971.8|1972.8|1972.4|1972|1971.6|21286
1636558720000|2021-11-10 15:38:40|1972|1971.6|1971.8|1971.4|1972.4|1972|1971.6|1971.2|2926
1636558730000|2021-11-10 15:38:50|1971.6|1971.2|1971.4|1971|1971.8|1971.2|1971.2|1971|604
1636558740000|2021-11-10 15:39:00|1971.6|1971.2|1972|1971.6|1972|1971.8|1971.6|1971|16263
1636558750000|2021-11-10 15:39:10|1972.2|1971.8|1972.2|1971.8|1972.4|1972|1972|1971.6|23578
1636558760000|2021-11-10 15:39:20|1972|1971.6|1972|1971.4|1972.2|1971.8|1971.6|1971.2|1916
1636558770000|2021-11-10 15:39:30|1971.8|1971.2|1971.6|1971.2|1972|1971.6|1971.4|1971.2|2827
1636558780000|2021-11-10 15:39:40|1971.8|1971.4|1971.8|1971.4|1971.8|1971.6|1971.8|1971.2|279
1636558790000|2021-11-10 15:39:50|1972|1971.6|1972|1971.6|1972|1971.8|1972|1971.6|610
1636558800000|2021-11-10 15:40:00|1971.8|1971.8|1971.8|1971.4|1972.4|1972|1971.2|1971|4848
1636558810000|2021-11-10 15:40:10|1971.6|1971.2|1971.4|1971|1971.8|1971.4|1971.4|1971|0
1636558820000|2021-11-10 15:40:20|1971.2|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.6|2391
1636558830000|2021-11-10 15:40:30|1971|1970.6|1971|1970.6|1971.4|1971|1970.8|1970.6|2802
1636558840000|2021-11-10 15:40:40|1970.8|1970.8|1971.8|1971.4|1972|1971.6|1970.8|1970.8|12375
1636558850000|2021-11-10 15:40:50|1972|1971.2|1971.4|1971|1972|1971.4|1971.2|1970.8|2819
1636558860000|2021-11-10 15:41:00|1971.2|1970.8|1971.6|1971.2|1971.6|1971.2|1971|1970.6|1103
1636558870000|2021-11-10 15:41:10|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.4|0
1636558880000|2021-11-10 15:41:20|1971.6|1971.2|1971.6|1971.2|1971.8|1971.4|1971.4|1971|1649
1636558890000|2021-11-10 15:41:30|1971.4|1971|1971.2|1970.8|1971.4|1971|1971|1970.8|1232
1636558900000|2021-11-10 15:41:40|1971|1971|1971.2|1970.8|1971.2|1971|1971|1970.6|2694
1636558920000|2021-11-10 15:42:00|1971.4|1971|1971|1970.6|1971.4|1971.2|1971|1970.6|1714
1636558930000|2021-11-10 15:42:10|1970.8|1970.4|1970.4|1970|1970.8|1970.4|1970.2|1970|6554
1636558940000|2021-11-10 15:42:20|1970.6|1970.2|1970|1969.8|1970.6|1970.2|1970|1969.8|25331
1636558950000|2021-11-10 15:42:30|1970.2|1970|1970|1969.6|1970.2|1970|1969.8|1969.4|7028
1636558960000|2021-11-10 15:42:40|1969.8|1969.8|1969.8|1969.4|1970|1969.8|1969.8|1969.4|200
1636558970000|2021-11-10 15:42:50|1969.6|1969.2|1969.4|1969|1969.6|1969.4|1969.2|1969|3696
1636558980000|2021-11-10 15:43:00|1969.2|1968.8|1969.4|1969|1969.6|1969.4|1968.8|1968.6|3119
1636558990000|2021-11-10 15:43:10|1969.6|1969.2|1969.6|1969.2|1969.6|1969.4|1969.4|1969.2|544
1636559000000|2021-11-10 15:43:20|1969.4|1969.4|1969.4|1969|1969.4|1969.4|1969.4|1969|0
1636559010000|2021-11-10 15:43:30|1969.2|1968.8|1969.4|1969.2|1969.4|1969.2|1969.2|1968.8|4168
1636559020000|2021-11-10 15:43:40|1969.6|1969.4|1969.4|1969.2|1969.6|1969.4|1969.4|1969.2|1884
1636559030000|2021-11-10 15:43:50|1969.6|1969.4|1969.4|1969.2|1969.6|1969.4|1969.2|1968.8|6239
1636559040000|2021-11-10 15:44:00|1969.2|1969|1969|1968.8|1969.4|1969|1969|1968.8|102
1636559050000|2021-11-10 15:44:10|||||||||335
1636559060000|2021-11-10 15:44:20|1969.2|1969|1969.4|1969|1969.6|1969.4|1969.2|1969|7228
1636559070000|2021-11-10 15:44:30|1969.6|1969.2|1970|1969.6|1970|1969.8|1969.6|1969|11364
1636559080000|2021-11-10 15:44:40|1969.8|1969.4|1969|1968.8|1969.8|1969.4|1968.8|1968.6|35234
1636559090000|2021-11-10 15:44:50|1968.8|1968.6|1969.8|1969.4|1969.8|1969.6|1968.8|1968.4|12766
1636559100000|2021-11-10 15:45:00|1969.6||1969.8||1969.8||1969.6||1000
1636559110000|2021-11-10 15:45:10|1969.6|1969.6|1969.8|1969.4|1969.8|1969.6|1969.6|1969.4|2786
1636559120000|2021-11-10 15:45:20|1969.6|1969.6|1969.8|1969.4|1969.8|1969.6|1969.4|1969.2|2793
1636559130000|2021-11-10 15:45:30|1970|1969.6|1970.4|1969.8|1970.4|1969.8|1970|1969.4|3109
1636559140000|2021-11-10 15:45:40|1970.2|1969.6|1970|1969.6|1970.2|1969.8|1969.8|1969.4|2900
1636559150000|2021-11-10 15:45:50|1970.2|1969.8|1970.2|1970|1970.2|1970|1970|1969.8|2610
1636559160000|2021-11-10 15:46:00|1970.4|1970.2|1970.8|1970.4|1970.8|1970.6|1970.2|1969.8|35469
1636559170000|2021-11-10 15:46:10|1971|1970.6|1971|1970.8|1971|1970.8|1971|1970.6|102
1636559180000|2021-11-10 15:46:20|1971.2|1970.6|1970.8|1970.4|1971.4|1971.2|1970.6|1970.4|13660
1636559190000|2021-11-10 15:46:30|1971|1970.6|1971.2|1970.8|1971.2|1971|1971|1970.6|14347
1636559200000|2021-11-10 15:46:40|1971.4|1971|1971.4|1971.2|1971.6|1971.2|1971.4|1971|1994
1636559210000|2021-11-10 15:46:50|1971.2|1971|1971.8|1971.4|1971.8|1971.4|1971.2|1970.8|293
1636559220000|2021-11-10 15:47:00|1972|1971.6|1971.2|1970.8|1972.2|1972|1971.2|1970.8|12629
1636559230000|2021-11-10 15:47:10|1971|1971|1971.4|1970.8|1971.4|1971|1970.8|1970.6|14378
1636559240000|2021-11-10 15:47:20|1971.2|1970.6|1971.2|1970.8|1971.4|1970.8|1970.8|1970.6|8390
1636559250000|2021-11-10 15:47:30|1971|1970.6|1971.6|1971|1971.6|1971.2|1971|1970.6|3109
1636559260000|2021-11-10 15:47:40|1971.4|1970.8|1971.4|1971|1971.4|1971|1971.4|1970.8|0
1636559270000|2021-11-10 15:47:50|1971.6|1970.8|1971.2|1970.8|1971.8|1971.4|1971|1970.8|14115
1636559280000|2021-11-10 15:48:00|1971.4|1971|1971.4|1971|1971.4|1971|1971.2|1970.8|0
1636559290000|2021-11-10 15:48:10|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1971|1970.8|106
1636559300000|2021-11-10 15:48:20|1971.4|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.8|887
1636559310000|2021-11-10 15:48:30|1971|1970.6|1971.2|1971|1971.2|1971|1971|1970.6|7565
1636559320000|2021-11-10 15:48:40|1971|1970.8|1971.2|1970.8|1971.2|1970.8|1970.8|1970.4|9622
1636559330000|2021-11-10 15:48:50|1971|1971|1970.8|1970.6|1971.2|1971|1970.6|1970.4|12608
1636559340000|2021-11-10 15:49:00|1971|1970.8|1971|1970.8|1971|1970.8|1971|1970.8|417
1636559350000|2021-11-10 15:49:10|1970.8|1970.6|1971.2|1970.6|1971.2|1971|1970.8|1970.4|6054
1636559360000|2021-11-10 15:49:20|1971|1970.4|1970.8|1970.6|1971|1970.6|1970.6|1970.4|697
1636559370000|2021-11-10 15:49:30|1971|1970.4|1970.2|1969.8|1971|1970.6|1969.6|1969.4|16635
1636559380000|2021-11-10 15:49:40|1970.4|1970|1970.6|1970.4|1970.6|1970.4|1970.4|1970|4716
1636559390000|2021-11-10 15:49:50|1970.4|1970.2|1970.8|1970.4|1970.8|1970.4|1970.4|1970.2|2904
1636559400000|2021-11-10 15:50:00|1971|1970.6|1970.8|1970.6|1971|1970.8|1970.6|1970.4|3239
1636559410000|2021-11-10 15:50:10|1970.6|1970.4|1970|1969.6|1970.6|1970.4|1969.8|1969.6|17821
1636559420000|2021-11-10 15:50:20|1970.2|1969.8|1970.2|1969.8|1970.2|1970|1970|1969.6|5756
1636559430000|2021-11-10 15:50:30||1970||1969.6||1970||1969.6|200
1636559440000|2021-11-10 15:50:40|1969.6|1969.4|1969.6|1969.2|1970|1969.4|1969.4|1969.2|19134
1636559450000|2021-11-10 15:50:50|1969.4|1969|1969.2|1968.8|1969.6|1969|1969|1968.8|6789
1636559460000|2021-11-10 15:51:00|1969|1968.6|1968.8|1968.4|1969|1968.6|1968.8|1968.4|954
1636559470000|2021-11-10 15:51:10|1968.6|1968.2|1968.4|1968|1968.8|1968.4|1968.4|1968|2746
1636559480000|2021-11-10 15:51:20|1968.6|1968.2|1968.4|1968|1968.6|1968.2|1968.2|1968|1820
1636559490000|2021-11-10 15:51:30|1968.2|1967.8|1968.6|1968.2|1968.6|1968.4|1968.2|1967.8|12770
1636559500000|2021-11-10 15:51:40|1968.4|1968.4|1969|1968.4|1969|1968.8|1968.4|1968.4|3620
1636559510000|2021-11-10 15:51:50|1968.8|1968.2|1968.4|1968.2|1968.8|1968.4|1968.4|1968.2|36
1636559520000|2021-11-10 15:52:00|1968.2|1968|1968.4|1968|1968.6|1968|1968.2|1968|1486
1636559530000|2021-11-10 15:52:10|1968.6|1968.2|1969|1968.6|1969.2|1968.8|1968.6|1968.2|1880
1636559540000|2021-11-10 15:52:20|1969.2|1968.8|1969.2|1968.8|1969.4|1968.8|1969.2|1968.8|0
1636559550000|2021-11-10 15:52:30|1969.4|1969|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|1147
1636559570000|2021-11-10 15:52:50|1969.4|1969|1968.6|1968.2|1969.4|1969|1968.4|1968.2|5392
1636559580000|2021-11-10 15:53:00|1968.4|1968|1968.6|1968.2|1968.6|1968.2|1968.2|1968|1801
1636559590000|2021-11-10 15:53:10|1968.4|1968|1968.8|1968.4|1969|1968.6|1968.2|1968|3485
1636559600000|2021-11-10 15:53:20|1968.6|1968.2|1968.4|1968|1968.6|1968.2|1968.2|1968|5919
1636559610000|2021-11-10 15:53:30|1968.2|1968.2|1968.4|1968.2|1968.6|1968.2|1968.2|1968.2|1513
1636559620000|2021-11-10 15:53:40|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1968|908
1636559630000|2021-11-10 15:53:50|1968.2|1967.8|1968.2|1967.8|1968.4|1967.8|1968|1967.6|3670
1636559640000|2021-11-10 15:54:00|1968|1967.6|1968.2|1967.6|1968.2|1967.8|1967.8|1967.4|3394
1636559650000|2021-11-10 15:54:10|1968|1967.8|1968|1967.4|1968|1967.8|1967.8|1967.4|6957
1636559660000|2021-11-10 15:54:20|1967.8|1967.6|1968.2|1967.6|1968.2|1967.8|1967.8|1967.6|2444
1636559670000|2021-11-10 15:54:30||1967.8||1968||1968||1967.8|0
1636559680000|2021-11-10 15:54:40|1968.4|1968.2|1968.4|1968.2|1968.8|1968.2|1968.4|1968|479
1636559690000|2021-11-10 15:54:50|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1968|403
1636559700000|2021-11-10 15:55:00|1968.2|1967.8|1968.4|1968.2|1968.4|1968.2|1968|1967.6|629
1636559710000|2021-11-10 15:55:10|1968.6|1968|1967.8|1967.2|1968.6|1968.4|1967.6|1967.2|6502
1636559720000|2021-11-10 15:55:20|1967.6|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.2|734
1636559730000|2021-11-10 15:55:30|1967.6|1967.2|1967.4|1967|1967.8|1967.2|1967.4|1967|3151
1636559740000|2021-11-10 15:55:40|1967.6|1967.2|1967.6|1967.2|1967.6|1967.4|1967.6|1967|2949
1636559750000|2021-11-10 15:55:50|1967.4|1967|1966.6|1966.4|1967.4|1967|1966.6|1966.2|21605
1636559760000|2021-11-10 15:56:00|1966.8|1966.2|1966.6|1966.2|1966.8|1966.2|1966.6|1966.2|1487
1636559770000|2021-11-10 15:56:10|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|500
1636559780000|2021-11-10 15:56:20|1967|1966.6|1966.8|1966.6|1967.2|1966.8|1966.8|1966.6|610
1636559790000|2021-11-10 15:56:30|1967||1967||1967||1966.8||693
1636559810000|2021-11-10 15:56:50|1966.8|1966.8|1966.8|1966.4|1966.8|1966.8|1966.6|1966.4|1500
1636559830000|2021-11-10 15:57:10|1966.6|1966.2|1966.8|1966.6|1966.8|1966.6|1966.6|1966.2|3089
1636559840000|2021-11-10 15:57:20|1967|1966.4|1966.8|1966.4|1967|1966.6|1966.6|1966.4|3894
1636559850000|2021-11-10 15:57:30|1966.6|1966.2|1966|1965.6|1966.6|1966.2|1965.8|1965.6|9249
1636559860000|2021-11-10 15:57:40|1965.8|1965.4|1965.2|1965|1965.8|1965.4|1965.2|1965|1787
1636559870000|2021-11-10 15:57:50|1965.4|1965.2|1965.2|1965|1965.6|1965.2|1965.2|1965|5697
1636559880000|2021-11-10 15:58:00|1965|1964.8|1964.6|1964.4|1965|1964.8|1964.6|1964.4|6365
1636559890000|2021-11-10 15:58:10|1964.8|1964.2|1964|1963.6|1964.8|1964.4|1964|1963.6|14392
1636559900000|2021-11-10 15:58:20|1964.2|1963.8|1964|1963.6|1964.2|1964|1963.8|1963.6|4492
1636559910000|2021-11-10 15:58:30|1964.2|1963.8|1963.8|1963.6|1964.2|1964|1963.8|1963.6|3167
1636559920000|2021-11-10 15:58:40|1964|1963.8|1963.6|1963.2|1964|1963.8|1963.6|1963.2|1923
1636559930000|2021-11-10 15:58:50|1963.8|1963.4|1963.6|1963.4|1964|1963.6|1963.6|1963.2|3949
1636559940000|2021-11-10 15:59:00|1963.8|1963.6|1963.8|1963.4|1964|1963.6|1963.8|1963.4|1132
1636559950000|2021-11-10 15:59:10|1963.6|1963.6|1963.6|1963.2|1963.8|1963.6|1963.4|1963.2|2580
1636559960000|2021-11-10 15:59:20||1963.4||1963.2||1963.4||1963.2|250
1636559970000|2021-11-10 15:59:30|1963.8|1963.4|1963.2|1962.8|1963.8|1963.6|1963.2|1962.8|15094
1636559980000|2021-11-10 15:59:40|1963|1962.6|1962.8|1962.4|1963|1962.6|1962.6|1962.4|1229
1636559990000|2021-11-10 15:59:50|1963|1962.6|1962.8|1962.6|1963.2|1962.8|1962.8|1962.4|11865
1636560000000|2021-11-10 16:00:00|1963|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.6|2838
1636560010000|2021-11-10 16:00:10|1962.8|1962.8|1963.4|1962.8|1963.4|1963.2|1962.8|1962.6|9507
1636560020000|2021-11-10 16:00:20|1963.2|1963|1963.8|1963.6|1964|1963.6|1963.2|1963|838
1636560030000|2021-11-10 16:00:30|1963.6|1963.4|1964|1963.6|1964|1963.8|1963.6|1963.4|4534
1636560040000|2021-11-10 16:00:40|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|633
1636560050000|2021-11-10 16:00:50|1964|1963.6|1964|1963.8|1964|1963.8|1964|1963.6|3939
1636560060000|2021-11-10 16:01:00|1964.2|1964|1963.8|1963.6|1964.6|1964|1963.8|1963.6|1321
1636560070000|2021-11-10 16:01:10|1964||1964||1964.2||1964||0
1636560080000|2021-11-10 16:01:20|1963.8|1963.8|1964.2|1963.6|1964.4|1964|1963.8|1963.6|4620
1636560090000|2021-11-10 16:01:30|1964|1963.4|1963.8|1963.4|1964|1963.4|1963.4|1963|884
1636560100000|2021-11-10 16:01:40|1964|1963.6|1964.4|1964|1964.4|1964|1963.8|1963.4|6220
1636560110000|2021-11-10 16:01:50|1964.2|1963.8|1964.4|1964|1964.4|1964|1964|1963.6|691
1636560120000|2021-11-10 16:02:00|1964.2|1963.8|1964.4|1964|1964.6|1964.4|1964|1963.6|3200
1636560130000|2021-11-10 16:02:10|1964.6|1963.8|1964.4|1963.8|1964.6|1963.8|1964.4|1963.8|0
1636560140000|2021-11-10 16:02:20|1964.2|1963.6|1964|1963.6|1964.2|1963.8|1964|1963.6|0
1636560150000|2021-11-10 16:02:30|1964.2|1963.8|1964.4|1964|1964.4|1964|1964.2|1963.8|1979
1636560160000|2021-11-10 16:02:40|1964.2|1963.8|1964.8|1964.4|1965|1964.4|1964|1963.8|1769
1636560170000|2021-11-10 16:02:50|1965|1964.6|1964.8|1964.4|1965|1964.6|1964.6|1964.2|7611
1636560180000|2021-11-10 16:03:00|1964.6|1964.2|1965|1964.4|1965|1964.8|1964.4|1964|583
1636560190000|2021-11-10 16:03:10|1965.2|1964.6|1965|1964.6|1965.4|1965|1965|1964.6|2035
1636560200000|2021-11-10 16:03:20|1965.2|1964.8|1965|1964.8|1965.4|1965|1965|1964.8|3396
1636560210000|2021-11-10 16:03:30|1965.2|1965|1964.4|1964.2|1965.2|1965|1964.4|1964|1558
1636560220000|2021-11-10 16:03:40|1964.6|1964|1964.2|1964|1964.6|1964|1964|1963.6|1383
1636560230000|2021-11-10 16:03:50|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.6|2202
1636560240000|2021-11-10 16:04:00|1964.4|1964|1964.4|1964|1964.8|1964.6|1964.2|1963.8|2101
1636560250000|2021-11-10 16:04:10|1964.6|1964.2|1964.8|1964.2|1965|1964.6|1964.4|1964|8404
1636560260000|2021-11-10 16:04:20|1965|1964.4|1965.6|1965.2|1965.6|1965.2|1964.8|1964.4|14077
1636560270000|2021-11-10 16:04:30|1965.4|1965|1965.2|1965|1965.4|1965.2|1965.2|1964.8|5221
1636560280000|2021-11-10 16:04:40|1965.4|1965.2|1964.6|1964.4|1965.4|1965.2|1964.6|1964.2|5395
1636560290000|2021-11-10 16:04:50|1964.4|1964.2|1963.8|1963.6|1964.6|1964.2|1963.8|1963.6|1900
1636560300000|2021-11-10 16:05:00|1964|1963.8|1964.2|1963.6|1964.2|1963.8|1963.6|1963.2|8811
1636560310000|2021-11-10 16:05:10|1964|1963.8|1964.2|1963.8|1964.2|1963.8|1963.8|1963.4|4313
1636560320000|2021-11-10 16:05:20|1964|1964|1964.4|1964|1964.4|1964.2|1963.8|1963.6|4057
1636560330000|2021-11-10 16:05:30|1964.2|1963.8|1964|1963.6|1964.2|1963.8|1963.8|1963.4|1171
1636560340000|2021-11-10 16:05:40|1963.8|1963.8|1963.6|1963|1964|1963.8|1963.4|1963|200
1636560350000|2021-11-10 16:05:50|1963.4|1963.2|1963.4|1963.2|1963.6|1963.4|1963.4|1963|2153
1636560360000|2021-11-10 16:06:00|1963.6|1963.4|1963|1962.4|1963.6|1963.4|1962.8|1962.4|8136
1636560370000|2021-11-10 16:06:10|1962.8|1962.6|1962.8|1962.4|1963.4|1963|1962.8|1962.4|3020
1636560380000|2021-11-10 16:06:20|1962.6|1962.2|1962.6|1962.2|1962.8|1962.4|1962.6|1962.2|4000
1636560400000|2021-11-10 16:06:40|1962.8|1962.4|1963|1962.6|1963|1962.8|1962.6|1962.4|1107
1636560410000|2021-11-10 16:06:50|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.6|1962.4|4437
1636560420000|2021-11-10 16:07:00|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.4|1962.2|482
1636560430000|2021-11-10 16:07:10|1962.8|1962.4|1962.8|1962.4|1962.8|1962.6|1962.6|1962.4|102
1636560440000|2021-11-10 16:07:20||1962.2||1962.2||1962.4||1962.2|0
1636560450000|2021-11-10 16:07:30|1962.6|1962|1962.2|1961.8|1962.6|1962.2|1962.2|1961.8|12014
1636560460000|2021-11-10 16:07:40|1962.4|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.8|1520
1636560470000|2021-11-10 16:07:50|1962|1961.6|1961.6|1961.4|1962|1961.8|1961.6|1961.4|2713
1636560480000|2021-11-10 16:08:00|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.6|1961.4|4280
1636560490000|2021-11-10 16:08:10|1961.6|1961.6|1962.6|1962.2|1962.6|1962.4|1961.6|1961.2|7674
1636560500000|2021-11-10 16:08:20|1962.4|1961.8|1962.4|1962|1962.4|1962.2|1962|1961.8|19495
1636560510000|2021-11-10 16:08:30|1962.2|1962.2|1962.8|1962.2|1962.8|1962.4|1962.2|1962|4807
1636560520000|2021-11-10 16:08:40|1963|1962.4|1962.8|1962.4|1963|1962.8|1962.8|1962.2|4616
1636560530000|2021-11-10 16:08:50||1962.6||1962.4||1962.6||1962.4|684
1636560540000|2021-11-10 16:09:00|1962.6|1962.6|1962.8|1962.4|1962.8|1962.6|1962.6|1962.4|158
1636560550000|2021-11-10 16:09:10|1962.6|1962.2|1962.2|1961.8|1962.6|1962.2|1962.2|1961.8|2265
1636560560000|2021-11-10 16:09:20|1962|1961.6|1961.4|1961|1962|1961.6|1961.4|1961|7037
1636560570000|2021-11-10 16:09:30|1961.2|1960.8|1960.6|1960.4|1961.4|1961|1960.6|1960.2|14153
1636560580000|2021-11-10 16:09:40|1960.8|1960.6|1961.2|1960.8|1961.4|1961.2|1960.8|1960.4|6457
1636560590000|2021-11-10 16:09:50|1961.4|1961|1961.6|1961.2|1961.6|1961.4|1961.2|1960.8|6367
1636560600000|2021-11-10 16:10:00|1961.8|1961.4|1962|1961.6|1962.2|1961.8|1961.6|1961.4|12123
1636560610000|2021-11-10 16:10:10|1962.2|1961.8|1963|1962.4|1963|1962.6|1962.2|1961.8|2409
1636560620000|2021-11-10 16:10:20|1962.8|1962.6|1962.8|1962.4|1963|1962.8|1962.6|1962.4|3092
1636560630000|2021-11-10 16:10:30|1962.6|1962.2|1962.6|1962.2|1962.6|1962.2|1962.4|1962.2|0
1636560640000|2021-11-10 16:10:40|1962.4||1962.4||1962.6||1962.4||0
1636560650000|2021-11-10 16:10:50|1962.6|1962.4|1963.4|1963|1963.6|1963.4|1962.6|1962.4|2868
1636560660000|2021-11-10 16:11:00|1963.6|1963.2|1963.8|1963.2|1964|1963.6|1963.6|1963|3032
1636560670000|2021-11-10 16:11:10|1963.6||1963.6||1963.6||1963.4||0
1636560680000|2021-11-10 16:11:20|1963.4|1963|1963|1962.6|1963.4|1963|1962.8|1962.6|1902
1636560690000|2021-11-10 16:11:30|1963.2|1962.8|1963.2|1962.8|1963.4|1963.2|1963|1962.8|523
1636560700000|2021-11-10 16:11:40|1963|1963|1963.2|1962.8|1963.4|1963.2|1963|1962.8|3047
1636560710000|2021-11-10 16:11:50|1963.4|1963|1963.6|1963.4|1963.6|1963.4|1963.4|1963|3027
1636560720000|2021-11-10 16:12:00|1963.4|1963.2|1963.4|1963.2|1963.6|1963.4|1963.2|1962.8|10219
1636560730000|2021-11-10 16:12:10|1963.6|1963.4|1963.6|1963.4|1964|1963.6|1963.6|1963.2|10760
1636560740000|2021-11-10 16:12:20|1963.8|1963.6|1964.4|1964|1964.4|1964|1963.8|1963.4|6794
1636560750000|2021-11-10 16:12:30|1964.2|1963.8|1964.4|1964|1964.4|1964.2|1964|1963.8|1013
1636560760000|2021-11-10 16:12:40|1964.6|1964.2|1964.8|1964.4|1964.8|1964.6|1964.4|1964.2|3810
1636560770000|2021-11-10 16:12:50|1964.6|1964.6|1964.6|1964.4|1965|1964.6|1964.6|1964.4|181
1636560780000|2021-11-10 16:13:00|1964.4|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964|1777
1636560790000|2021-11-10 16:13:10|1964.8|1964.4|1965|1964.6|1965|1964.8|1964.8|1964.4|5236
1636560800000|2021-11-10 16:13:20|1965.2|1964.8|1965.2|1964.8|1965.2|1965|1965|1964.8|918
1636560810000|2021-11-10 16:13:30|1965.4|1965.2|1965.6|1965.4|1965.8|1965.6|1965.4|1965.2|8218
1636560820000|2021-11-10 16:13:40|1965.8|1965.6|1965.8|1965.4|1966|1965.8|1965.8|1965.4|1918
1636560830000|2021-11-10 16:13:50|1966|1965.6|1966|1965.6|1966.2|1965.8|1966|1965.4|1233
1636560840000|2021-11-10 16:14:00|1966.2|1965.8|1966.4|1966|1966.4|1966.2|1966|1965.6|2931
1636560850000|2021-11-10 16:14:10|1966.6|1966.2|1966.8|1966.4|1967.2|1966.8|1966.4|1966|2427
1636560860000|2021-11-10 16:14:20|1966.6|1966.2|1966.8|1966.4|1966.8|1966.4|1966.2|1966|24
1636560880000|2021-11-10 16:14:40|1967|1966.6|1967.4|1967|1967.8|1967.4|1967|1966.4|6659
1636560890000|2021-11-10 16:14:50|1967.2|1966.8|1967.2|1966.8|1967.2|1967|1967.2|1966.8|411
1636560900000|2021-11-10 16:15:00|1967.4|1967|1967.6|1967.4|1967.8|1967.6|1967.4|1966.8|1254
1636560910000|2021-11-10 16:15:10|1967.8|1967.6|1967.2|1967|1968|1967.8|1967.2|1967|7361
1636560920000|2021-11-10 16:15:20|1967.4|1967.2|1967.8|1967.4|1967.8|1967.6|1967.4|1967.2|3446
1636560930000|2021-11-10 16:15:30|1967.6|1967.6|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|1603
1636560940000|2021-11-10 16:15:40|1967.6|1967.2|1967.6|1967.4|1967.6|1967.4|1967.2|1967|2322
1636560950000|2021-11-10 16:15:50|1967.4|1967.2|1967.6|1967.2|1967.6|1967.2|1967|1966.6|8237
1636560960000|2021-11-10 16:16:00|1967.4|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967|5592
1636560970000|2021-11-10 16:16:10|1967.4|1967|1967.2|1966.8|1967.4|1967|1967.2|1966.8|908
1636560980000|2021-11-10 16:16:20|1967|1966.6|1967.2|1966.8|1967.2|1967|1966.8|1966.4|3729
1636560990000|2021-11-10 16:16:30||1967||1967||1967||1966.8|0
1636561000000|2021-11-10 16:16:40|1967.4|1967.2|1967.6|1967.2|1967.6|1967.4|1967.4|1967|6678
1636561010000|2021-11-10 16:16:50|1967.4|1967|1967.4|1966.8|1967.4|1967|1967|1966.8|43276
1636561020000|2021-11-10 16:17:00|1967.2|1966.6|1966.8|1966.6|1967.2|1966.8|1966.8|1966.4|3335
1636561030000|2021-11-10 16:17:10|1966.6|1966.4|1966.6|1966.4|1966.8|1966.4|1966.6|1966.2|1332
1636561050000|2021-11-10 16:17:30|1966.4|1966.2|1966.4|1966.2|1966.6|1966.4|1966.2|1966|7850
1636561060000|2021-11-10 16:17:40|1966.6|1966.4|1966|1965.8|1966.8|1966.4|1966|1965.6|499
1636561070000|2021-11-10 16:17:50|1966.2|1966|1966|1965.6|1966.2|1966|1965.6|1965.4|11856
1636561080000|2021-11-10 16:18:00|1966.2|1965.8|1966.6|1966.2|1966.6|1966.2|1966.2|1965.8|3265
1636561090000|2021-11-10 16:18:10|1966.4|1966.4|1966.8|1966.4|1966.8|1966.4|1966.4|1966.4|1177
1636561100000|2021-11-10 16:18:20|1966.6|1966.6|1966.8|1966.6|1967.2|1966.8|1966.6|1966.4|10209
1636561110000|2021-11-10 16:18:30|1967|1966.4|1967|1966.6|1967|1966.6|1966.8|1966.4|153
1636561120000|2021-11-10 16:18:40|1966.8|1966.4|1966.4|1966.2|1966.8|1966.6|1966.4|1966.2|1295
1636561130000|2021-11-10 16:18:50|1966.2|1966|1966.8|1966.2|1966.8|1966.2|1966.2|1965.8|1228
1636561140000|2021-11-10 16:19:00|1966.6|1966|1966.4|1965.8|1966.6|1966.2|1966.4|1965.8|0
1636561150000|2021-11-10 16:19:10|1966.2|1966|1966.2|1966|1966.2|1966.2|1965.8|1965.6|1835
1636561160000|2021-11-10 16:19:20|1966.4|1966.2|1966.4|1966|1966.4|1966.2|1966.4|1966|2400
1636561170000|2021-11-10 16:19:30|1966.2|1965.8|1966.2|1965.8|1966.4|1966|1966|1965.8|5785
1636561180000|2021-11-10 16:19:40|1966|1965.6|1966|1965.8|1966|1965.8|1965.6|1965.4|6909
1636561190000|2021-11-10 16:19:50|1966.2|1965.6|1966.4|1966|1966.6|1966.2|1966.2|1965.6|2520
1636561200000|2021-11-10 16:20:00|1966.2|1966.2|1966|1965.8|1966.2|1966.2|1966|1965.8|357
1636561210000|2021-11-10 16:20:10|1966.2|1966|1966.4|1966.2|1966.4|1966.2|1966|1965.8|8514
1636561220000|2021-11-10 16:20:20|1966.6|1966|1966|1965.6|1966.6|1966.4|1965.8|1965.6|4309
1636561230000|2021-11-10 16:20:30|1965.8|1965.4|1965.4|1965.2|1965.8|1965.6|1965.4|1965.2|12825
1636561240000|2021-11-10 16:20:40|1965.8|1965.4|1966.2|1965.8|1966.2|1965.8|1965.8|1965.4|6877
1636561250000|2021-11-10 16:20:50|1966.4|1965.6|1966.4|1965.8|1966.4|1966|1966.2|1965.6|5870
1636561260000|2021-11-10 16:21:00|1966.2|1965.6|1966.4|1966.2|1966.6|1966.2|1965.8|1965.6|4982
1636561270000|2021-11-10 16:21:10|1966.6|1966.4|1966.8|1966.6|1966.8|1966.6|1966.4|1966.4|3322
1636561280000|2021-11-10 16:21:20|1967|1966.4|1967|1966.6|1967|1966.6|1967|1966.4|217
1636561290000|2021-11-10 16:21:30|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.4|885
1636561300000|2021-11-10 16:21:40|1967|1966.6|1966.8|1966.4|1967|1966.8|1966.8|1966.4|1319
1636561310000|2021-11-10 16:21:50|1966.6|1966.6|1966.8|1966.4|1966.8|1966.6|1966.4|1966.2|2482
1636561320000|2021-11-10 16:22:00|1966.6|1966.2|1966.6|1966.2|1966.6|1966.2|1966.6|1966.2|900
1636561330000|2021-11-10 16:22:10|1966.4|1966|1966.6|1966.2|1966.6|1966.4|1966.4|1966|2281
1636561340000|2021-11-10 16:22:20|1966.8|1966.4|1966.6|1966.2|1967|1966.6|1966.4|1966.2|3711
1636561350000|2021-11-10 16:22:30|1966.8|1966.4|1967|1966.6|1967|1966.8|1966.8|1966.4|2178
1636561360000|2021-11-10 16:22:40|1966.8|1966.8|1966.6|1966.4|1967.2|1966.8|1966.6|1966.4|1894
1636561370000|2021-11-10 16:22:50|1966.8|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|1780
1636561380000|2021-11-10 16:23:00|1967|1966.6|1967|1966.8|1967.2|1967|1967|1966.6|4563
1636561390000|2021-11-10 16:23:10|1967.2|1967|1967.4|1967|1967.4|1967.2|1967.2|1967|1342
1636561400000|2021-11-10 16:23:20|1967.2|1967.2|1967|1966.8|1967.6|1967.2|1967|1966.8|14259
1636561410000|2021-11-10 16:23:30|1966.8|1966.6|1966.8|1966.4|1967|1966.8|1966.6|1966.4|13688
1636561430000|2021-11-10 16:23:50|1966.6|1966.6|1966.6|1966.4|1966.8|1966.6|1966.6|1966.4|5914
1636561440000|2021-11-10 16:24:00|1966.8|1966.6|1967|1966.6|1967.2|1966.8|1966.4|1966.2|15642
1636561450000|2021-11-10 16:24:10|1967.2|1966.8|1967.4|1967|1967.6|1967.4|1967.2|1966.8|4556
1636561460000|2021-11-10 16:24:20|1967.2|1966.8|1967.2|1966.8|1967.2|1967|1966.8|1966.6|16083
1636561470000|2021-11-10 16:24:30|1967|1967|1967.4|1967|1967.4|1967.2|1967|1966.6|7063
1636561480000|2021-11-10 16:24:40|1967.6|1967.2|1967.8|1967.4|1967.8|1967.6|1967.2|1967|7696
1636561490000|2021-11-10 16:24:50|1968|1967.6|1968.2|1968|1968.2|1968|1967.8|1967.6|8044
1636561500000|2021-11-10 16:25:00|1968|1967.8|1968|1967.6|1968|1967.8|1967.4|1967|13037
1636561510000|2021-11-10 16:25:10|1968.2|1967.8|1968.8|1968.6|1968.8|1968.6|1968.2|1967.6|8513
1636561520000|2021-11-10 16:25:20|1969|1968.4|1968.6|1968.2|1969|1968.6|1968.6|1968.2|12360
1636561530000|2021-11-10 16:25:30|1968.8|1968.4|1969.6|1969.2|1969.6|1969.2|1968.6|1968.2|11555
1636561540000|2021-11-10 16:25:40|1969.8|1969.4|1969.8|1969.4|1970|1969.6|1969.6|1969.2|6457
1636561550000|2021-11-10 16:25:50|1970|1969.6|1969|1968.8|1970.2|1969.8|1969|1968.8|16921
1636561560000|2021-11-10 16:26:00|1969.2|1969|1968.8|1968.6|1969.4|1969|1968.8|1968.4|8678
1636561570000|2021-11-10 16:26:10|1969|1968.8|1969.4|1969|1969.4|1969|1969|1968.6|4605
1636561580000|2021-11-10 16:26:20|1969.6|1969.2|1969.6|1969.2|1969.8|1969.4|1969.4|1969|10100
1636561590000|2021-11-10 16:26:30|1969.8|1969.4|1970|1969.6|1970|1969.6|1969.6|1969.2|3478
1636561600000|2021-11-10 16:26:40|1970.2|1969.8|1970|1969.8|1970.4|1970|1970|1969.6|10019
1636561610000|2021-11-10 16:26:50|1969.8|1969.6|1970|1969.6|1970|1969.8|1969.8|1969.4|11090
1636561620000|2021-11-10 16:27:00|1969.8|1969.8|1970.4|1970|1970.4|1970.2|1969.8|1969.6|22398
1636561630000|2021-11-10 16:27:10|1970.6|1970.2|1970.2|1970|1970.8|1970.4|1970.2|1970|13655
1636561640000|2021-11-10 16:27:20|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.2|1970|6268
1636561650000|2021-11-10 16:27:30|1970.2|1969.8|1970.6|1970.2|1970.6|1970.4|1970|1969.8|9630
1636561660000|2021-11-10 16:27:40|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.6|1970.4|3719
1636561670000|2021-11-10 16:27:50|1971|1970.6|1971|1970.6|1971.2|1971|1970.8|1970.4|16235
1636561680000|2021-11-10 16:28:00|1971.2|1970.8|1970.8|1970.4|1971.2|1971|1970.4|1970.2|18321
1636561690000|2021-11-10 16:28:10|1971|1970.6|1971.6|1971.2|1971.6|1971.2|1971|1970.6|11187
1636561700000|2021-11-10 16:28:20|1971.8|1971.4|1971.8|1971.4|1972|1971.8|1971.4|1971.2|15427
1636561710000|2021-11-10 16:28:30|1971.6|1971.2|1972|1971.4|1972|1971.6|1971.2|1971|12406
1636561720000|2021-11-10 16:28:40|1971.8|1971.6|1972.2|1971.6|1972.2|1972|1971.8|1971.4|7013
1636561730000|2021-11-10 16:28:50|1972.4|1971.8|1971.8|1971.6|1972.4|1972|1971.8|1971.4|9196
1636561740000|2021-11-10 16:29:00|1972.2|1971.4|1971|1970.6|1972.4|1972|1971|1970.6|17679
1636561750000|2021-11-10 16:29:10|1970.8|1970.4|1970.6|1970.2|1970.8|1970.4|1970.6|1970.2|9113
1636561760000|2021-11-10 16:29:20|1970.4|1970.4|1970.8|1970.6|1971|1970.6|1970.4|1970.4|4535
1636561770000|2021-11-10 16:29:30|1971|1970.4|1970.4|1970.2|1971|1970.4|1970.4|1970|52429
1636561780000|2021-11-10 16:29:40|1970.6|1970|1970.6|1970.2|1971|1970.8|1970.4|1970|27090
1636561790000|2021-11-10 16:29:50|1970.4|1970|1970.6|1970.2|1970.6|1970.4|1970.4|1970|6449
1636617610000|2021-11-11 08:00:10|1943.8|1940|1941.2|1939|1943.8|1940.2|1940.6|1938.2|166674
1636617620000|2021-11-11 08:00:20|1940.6|1938.8|1942.4|1940.4|1942.8|1940.8|1939.6|1938.2|8490
1636617630000|2021-11-11 08:00:30|1942|1940|1940.8|1939|1942|1940.2|1940.2|1938.2|9127
1636617640000|2021-11-11 08:00:40|1940.2|1940|1939.8|1938.4|1940.2|1940|1939.8|1938.2|1412
1636617650000|2021-11-11 08:00:50|1940.2|1938.8|1940.8|1940|1941.6|1940.2|1940|1938.8|4352
1636617660000|2021-11-11 08:01:00|1940.6|1939.6|1939.4|1938.4|1940.6|1939.6|1938.8|1938.2|13268
1636617670000|2021-11-11 08:01:10|1939.2|1938.2|1939|1938|1939.4|1938.4|1939|1937.6|5795
1636617680000|2021-11-11 08:01:20|1939.2|1937.8|1938|1937.2|1939.6|1939|1938|1937.2|5072
1636617690000|2021-11-11 08:01:30|1938.2|1937.8|1938.4|1937.4|1938.4|1938|1938|1937.2|4201
1636617700000|2021-11-11 08:01:40|1938|1937.2|1937.2|1936.6|1938.4|1937.4|1937|1936.4|1031
1636617710000|2021-11-11 08:01:50|1936.8|1936.4|1935.6|1934.8|1936.8|1936.4|1935|1934.4|57038
1636617720000|2021-11-11 08:02:00|1935.2|1934.4|1934|1933|1935.2|1934.8|1933.8|1933|8497
1636617730000|2021-11-11 08:02:10|1933.8|1933.2|1934.6|1933.4|1934.8|1934.2|1933.8|1933|5116
1636617740000|2021-11-11 08:02:20|1934.8|1934|1933.8|1933|1935|1934.6|1932.8|1932|15431
1636617750000|2021-11-11 08:02:30|1933.4|1932.2|1932.6|1931.4|1933.4|1932.2|1932.2|1931.2|3379
1636617760000|2021-11-11 08:02:40|1932.8|1931.6|1932|1931.2|1933.6|1932|1932|1931.2|1899
1636617770000|2021-11-11 08:02:50|1932.2|1931.4|1932.6|1931.2|1932.6|1931.4|1932.2|1931.2|0
1636617780000|2021-11-11 08:03:00|1930.8|1930.6|1932.4|1931.6|1932.4|1931.6|1930.6|1930.2|72208
1636617790000|2021-11-11 08:03:10|1932.6|1931.2|1932.6|1932|1932.6|1932|1932.6|1931.2|1605
1636617800000|2021-11-11 08:03:20|1932.8|1932.2|1932.8|1932.2|1934|1933.2|1932.6|1932|4887
1636617810000|2021-11-11 08:03:30|1933|1932.4|1935|1934.2|1935|1934.2|1933|1932.4|3196
1636617820000|2021-11-11 08:03:40|1934.8|1933.8|1935.8|1934.8|1936.2|1935.4|1934.8|1933.8|947
1636617830000|2021-11-11 08:03:50|1936|1935|1939|1938.2|1939|1938.2|1936|1935|1159
1636617840000|2021-11-11 08:04:00|1940|1938.4|1941.4|1940.4|1941.4|1940.6|1939.6|1938|4030
1636617850000|2021-11-11 08:04:10|1941.2|1940.2|1940.8|1939.6|1941.2|1940.2|1940.4|1939.4|2501
1636617860000|2021-11-11 08:04:20|1941|1940|1940.8|1940|1942.2|1940.8|1940.6|1940|1524
1636617870000|2021-11-11 08:04:30|1940.6|1939.4|1940.4|1939.4|1940.6|1939.4|1940.4|1938.8|2885
1636617880000|2021-11-11 08:04:40|1940.2|1940|1939.8|1939|1940.2|1940|1939.8|1939|587
1636617890000|2021-11-11 08:04:50|1939.6|1938.8|1940.4|1939.6|1940.4|1940|1939.4|1938.6|2034
1636617900000|2021-11-11 08:05:00|1940.8|1939.8|1939.8|1938.8|1940.8|1940|1939.2|1938.8|2006
1636617910000|2021-11-11 08:05:10|1940|1939|1939|1938|1940.2|1939.2|1939|1938|987
1636617920000|2021-11-11 08:05:20|1938.8|1938.2|1936.2|1935.2|1938.8|1938.2|1936.2|1935|3904
1636617930000|2021-11-11 08:05:30|1936|1935|1935.4|1935|1936|1935.2|1934.6|1933.4|10105
1636617940000|2021-11-11 08:05:40|1935.2|1934.6|1935.4|1934.6|1936.4|1935.6|1934.8|1934|2354
1636617950000|2021-11-11 08:05:50|1935.2|1934.4|1936.2|1935.2|1936.6|1935.6|1934.8|1934|806
1636617960000|2021-11-11 08:06:00|1936.4|1935.4|1936.4|1935.6|1936.6|1936|1936.4|1935.4|130
1636617970000|2021-11-11 08:06:10|1936.6|1935.8|1937.2|1936.2|1937.6|1937|1936.6|1935.8|2798
1636617980000|2021-11-11 08:06:20|1937.4|1936.4|1937|1936|1937.4|1936.8|1936.4|1936|2905
1636617990000|2021-11-11 08:06:30|1936.8|1936.2|1935.8|1935.4|1936.8|1936.4|1935.8|1935.4|1005
1636618000000|2021-11-11 08:06:40|1936|1935.6|1936.8|1936.2|1937|1936.6|1936|1935.6|1589
1636618010000|2021-11-11 08:06:50|1937|1936.4|1937.6|1937.2|1938|1937.2|1937|1936.4|1953
1636618020000|2021-11-11 08:07:00|1937.8|1937|1939.2|1938.6|1939.4|1938.8|1937.6|1936.8|8181
1636618030000|2021-11-11 08:07:10|1939.4|1938.8|1940|1939.2|1940|1939.4|1939|1938.6|8632
1636618040000|2021-11-11 08:07:20|1939.8|1939|1938.8|1938.4|1939.8|1939|1937.8|1937|6694
1636618050000|2021-11-11 08:07:30|1939.2|1938.6|1940.8|1940|1941|1940|1939|1938.6|7538
1636618060000|2021-11-11 08:07:40|1940.4|1940.2|1943.8|1942.6|1943.8|1942.6|1940.4|1940|14213
1636618070000|2021-11-11 08:07:50|1943.6|1942.4|1942.6|1942|1943.8|1942.6|1941.8|1941.2|9780
1636618080000|2021-11-11 08:08:00|1942.4|1941.8|1942|1941.4|1942.6|1941.8|1941.2|1940.6|481
1636618090000|2021-11-11 08:08:10|1942.2|1941.6|1943.4|1942.8|1943.4|1942.8|1942.2|1941.6|5744
1636618100000|2021-11-11 08:08:20|1943.2|1942.6|1943|1942.6|1943.4|1942.8|1942.8|1942.4|694
1636618110000|2021-11-11 08:08:30|1943.2|1942.8|1942.6|1941.8|1944|1943.2|1942.2|1941.6|3994
1636618120000|2021-11-11 08:08:40|1942.4|1942|1942.6|1941.6|1942.8|1942|1941.2|1940.8|2434
1636618130000|2021-11-11 08:08:50|1942.4|1941.2|1942.8|1942|1942.8|1942|1941.8|1941|3084
1636618140000|2021-11-11 08:09:00|1942.6||1942.6||1942.6||1942.4||0
1636618150000|2021-11-11 08:09:10|1942.8|1942.2|1943.8|1943.2|1943.8|1943.2|1942.8|1942.2|4746
1636618160000|2021-11-11 08:09:20|1943.6|1943|1942.4|1941.6|1943.6|1943|1942.2|1941.6|8080
1636618170000|2021-11-11 08:09:30|1942.2|1941.8|1941.8|1941.2|1942.6|1942|1941.8|1941.2|1778
1636618180000|2021-11-11 08:09:40|1942|1941.4|1943|1942.6|1943|1942.8|1941.8|1941.2|2834
1636618190000|2021-11-11 08:09:50|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.2|1941.4|2185
1636618200000|2021-11-11 08:10:00|1942.8|1942.4|1942.6|1942|1943.4|1943|1942|1941.2|25871
1636618210000|2021-11-11 08:10:10|1942.8|1942.2|1943.4|1943|1944|1943.8|1942.8|1942.2|11583
1636618220000|2021-11-11 08:10:20|1943.2|1942.8|1942|1941.2|1943.2|1943|1942|1941.2|3811
1636618230000|2021-11-11 08:10:30|1941.8|1941|1940.8|1940.2|1942|1941|1940.8|1940.2|1730
1636618240000|2021-11-11 08:10:40|1940.6|1940|1939.4|1938.8|1940.6|1940|1939.2|1938.6|8756
1636618250000|2021-11-11 08:10:50|1939.6|1939|1939.6|1939.2|1940.4|1939.6|1939.4|1938.8|4811
1636618260000|2021-11-11 08:11:00|1939.8|1939.4|1940.8|1940|1940.8|1940.4|1939.6|1939.2|5399
1636618270000|2021-11-11 08:11:10|1940.6|1940.4|1939.6|1939|1940.6|1940.4|1939.4|1939|8423
1636618280000|2021-11-11 08:11:20|1939.8|1939.2|1940.4|1939.8|1940.6|1939.8|1939.6|1939|9305
1636618290000|2021-11-11 08:11:30|1940.2|1939.6|1939.8|1939.2|1941.4|1941|1939.8|1939.2|6231
1636618300000|2021-11-11 08:11:40|1939.6|1939|1939.6|1939|1940|1939.6|1939.4|1938.8|1113
1636618310000|2021-11-11 08:11:50|1939.8|1939.2|1940|1939.4|1940|1939.4|1939.6|1938.8|0
1636618320000|2021-11-11 08:12:00|1939.8|1939.2|1938.8|1938|1940|1939.6|1938.8|1938|6478
1636618330000|2021-11-11 08:12:10|1939|1938.2|1939.2|1938.8|1939.8|1939.4|1938.8|1938|6152
1636618340000|2021-11-11 08:12:20|1939|1938.6|1939.4|1938.8|1939.6|1939|1938.8|1938.2|1838
1636618350000|2021-11-11 08:12:30|1939.6|1939|1940.6|1940|1941|1940.6|1939.6|1938.8|16388
1636618360000|2021-11-11 08:12:40|1940.8|1940.2|1940.4|1940|1941.4|1941|1940.2|1939.8|9115
1636618370000|2021-11-11 08:12:50|1940.6|1939.8|1939.4|1939|1940.6|1940.2|1939.2|1938.8|8942
1636618380000|2021-11-11 08:13:00|1939.6|1939.2|1940.8|1940.2|1940.8|1940.4|1939.4|1939.2|4266
1636618390000|2021-11-11 08:13:10|1941|1940.8|1941.8|1941.6|1941.8|1941.6|1940.8|1940.2|15255
1636618400000|2021-11-11 08:13:20|1942|1941.8|1942.6|1942.2|1942.6|1942.2|1941.6|1941|4933
1636618410000|2021-11-11 08:13:30|1942.8|1942.4|1942.6|1942.4|1942.8|1942.4|1942.2|1941.6|4245
1636618420000|2021-11-11 08:13:40|1942.8|1942.6|1943.4|1943|1943.4|1943.2|1942.6|1942.2|4057
1636618430000|2021-11-11 08:13:50|1943.2|1942.8|1944.2|1943.6|1944.4|1944.2|1943.2|1942.6|17956
1636618440000|2021-11-11 08:14:00|1944|1943.4|1944.8|1944.4|1944.8|1944.4|1943.8|1943.2|1293
1636618450000|2021-11-11 08:14:10|1945|1944.6|1944.8|1944.2|1946.2|1945.4|1944.6|1944.2|4849
1636618460000|2021-11-11 08:14:20|1944.6|1944|1946|1945.4|1946|1945.4|1944.4|1943.8|2691
1636618470000|2021-11-11 08:14:30|1946.8|1945.6|1945.8|1945|1947|1945.8|1945.8|1945|3902
1636618480000|2021-11-11 08:14:40|1945.6|1945.2|1944.2|1943.6|1945.6|1945.2|1943.8|1943.4|1999
1636618490000|2021-11-11 08:14:50|1944.4|1943.8|1944.4|1944|1944.8|1944.4|1944.2|1943.8|1492
1636618500000|2021-11-11 08:15:00|1944.6|1943.8|1944.2|1943.6|1945|1944|1943.4|1942.4|7286
1636618510000|2021-11-11 08:15:10|1944|1943.8|1944.6|1944|1944.6|1944|1944|1943.6|3080
1636618520000|2021-11-11 08:15:20|1944.4|1943.8|1944.6|1944|1944.8|1944|1943.2|1942.6|9210
1636618530000|2021-11-11 08:15:30|1944.8|1944.2|1945|1944.6|1945.2|1944.8|1943.8|1943.2|6600
1636618540000|2021-11-11 08:15:40|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|0
1636618550000|2021-11-11 08:15:50|1945|1944.2|1945.6|1945.4|1945.6|1945.4|1944.8|1944.2|4876
1636618560000|2021-11-11 08:16:00|1945.4|1945|1945.8|1945.2|1946|1945.8|1945|1944.6|6616
1636618570000|2021-11-11 08:16:10|1946|1945.4|1946.4|1946|1946.6|1946.2|1946|1945.4|12578
1636618580000|2021-11-11 08:16:20|1946.8|1946.2|1946.8|1946.4|1947|1946.6|1946.6|1945.8|3878
1636618590000|2021-11-11 08:16:30|1946.6|1946.2|1947.6|1947|1947.6|1947.4|1946.6|1946|1636
1636618600000|2021-11-11 08:16:40|1947.4|1947.2|1947.6|1947|1947.6|1947.4|1947.4|1946.8|465
1636618610000|2021-11-11 08:16:50|1947.4|1946.8|1947|1946.6|1948|1947.6|1946.2|1945.8|5909
1636618620000|2021-11-11 08:17:00|1947.2|1946.8|1947.4|1947|1947.8|1947.2|1946.8|1946.4|2669
1636618630000|2021-11-11 08:17:10|1947.6|1946.8|1947.8|1947.2|1947.8|1947.2|1947|1946.6|5059
1636618640000|2021-11-11 08:17:20|1947.6|1947|1948|1947.4|1948|1947.6|1947.6|1947|466
1636618650000|2021-11-11 08:17:30|1947.8|1947.2|1948.4|1948|1948.8|1948.4|1947.8|1947.2|2002
1636618660000|2021-11-11 08:17:40|1948.6|1948.2|1949.4|1948.6|1949.6|1949.2|1948.6|1948.2|5537
1636618670000|2021-11-11 08:17:50|1949.6|1948.8|1949.6|1948.8|1949.8|1949.6|1949.2|1948.6|1967
1636618680000|2021-11-11 08:18:00|1949.4|1949|1948.8|1948.2|1949.4|1949.2|1948.4|1948|6282
1636618690000|2021-11-11 08:18:10|1948.6|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|788
1636618700000|2021-11-11 08:18:20|1948.8|1948|1948.2|1947.4|1948.8|1948.2|1947.8|1947.4|1525
1636618710000|2021-11-11 08:18:30|1948|1947.2|1947.6|1947.4|1948.6|1948.2|1947.6|1947.2|5656
1636618720000|2021-11-11 08:18:40|1947.4|1947.2|1946.4|1946.2|1947.6|1947.2|1946.4|1946.2|1631
1636618730000|2021-11-11 08:18:50|1946.2|1945.8|1946.4|1946.2|1947.2|1946.8|1945.8|1945.4|8379
1636618740000|2021-11-11 08:19:00|1946.6|1945.8|1946.8|1946|1946.8|1946.6|1946.6|1945.8|785
1636618750000|2021-11-11 08:19:10|1946.6|1945.8|1945.8|1945.4|1946.6|1946.2|1945.8|1945.4|712
1636618760000|2021-11-11 08:19:20|1945.2|1945|1946|1945.4|1946.4|1946|1945.2|1944.8|9976
1636618770000|2021-11-11 08:19:30|1945.8|1945.2|1945.8|1945.2|1946.2|1945.8|1945.8|1945.2|853
1636618780000|2021-11-11 08:19:40|1946|1945.4|1946|1945.4|1946|1945.4|1945.4|1945.2|200
1636618790000|2021-11-11 08:19:50|1945.8|1945.2|1946.6|1946.2|1946.8|1946.2|1945.8|1945.2|1173
1636618800000|2021-11-11 08:20:00|1946.4|1946|1946.8|1946.2|1946.8|1946.6|1946.4|1946|1087
1636618810000|2021-11-11 08:20:10|1947|1946.4|1948.4|1947.8|1948.6|1947.8|1947|1946.4|2670
1636618820000|2021-11-11 08:20:20|1948.6|1947.4|1948.2|1947.8|1948.6|1947.8|1947.8|1947|400
1636618830000|2021-11-11 08:20:30|1948|1947.4|1948.6|1948.2|1948.6|1948.2|1948|1947.4|521
1636618840000|2021-11-11 08:20:40|1948.4|1948|1948.4|1948|1948.6|1948.2|1948.2|1947.8|0
1636618850000|2021-11-11 08:20:50|1948.2|1947.8|1948.2|1947.4|1948.8|1948.2|1947.8|1947.2|9419
1636618860000|2021-11-11 08:21:00|1948|1947.2|1947.4|1947|1948|1947.2|1947.2|1946.8|4908
1636618870000|2021-11-11 08:21:10|1947.6|1947.2|1947.8|1947.4|1948.2|1947.6|1947.6|1947|1459
1636618880000|2021-11-11 08:21:20|1947.6|1947.2|1946.6|1946.2|1947.6|1947.2|1946.4|1946.2|690
1636618890000|2021-11-11 08:21:30|1946.8|1946.4|1946.2|1945.8|1947|1946.4|1946.2|1945.8|4516
1636618900000|2021-11-11 08:21:40|1946.4|1946|1947.6|1947.2|1947.6|1947.2|1946.4|1946|1056
1636618910000|2021-11-11 08:21:50|1947.4|1947|1947.4|1947|1947.8|1947.2|1947|1946.4|3309
1636618920000|2021-11-11 08:22:00|1947.2|1946.8|1947.8|1947|1948.2|1947.8|1947|1946.4|5947
1636618930000|2021-11-11 08:22:10|1948|1946.8|1947.4|1946.8|1948|1947|1947.4|1946.8|0
1636618940000|2021-11-11 08:22:20|1947.2|1946.6|1947|1946.4|1947.2|1946.8|1946.2|1945.8|1212
1636618950000|2021-11-11 08:22:30|1947.2|1946.6|1947.4|1946.8|1947.6|1947|1947.2|1946.6|2270
1636618960000|2021-11-11 08:22:40|1947.6|1947|1947.6|1947|1947.8|1947.2|1947|1946.8|853
1636618970000|2021-11-11 08:22:50|1947.4|1947.2|1947.8|1947|1948|1947.4|1947.4|1947|400
1636618980000|2021-11-11 08:23:00|1948|1947.2|1948.2|1947.6|1948.4|1948|1947.8|1947|2983
1636618990000|2021-11-11 08:23:10|1948.4|1947.8|1948.2|1947.8|1948.6|1948|1948.2|1947.8|400
1636619000000|2021-11-11 08:23:20|1948.4|1948|1948.4|1947.8|1948.6|1948.2|1947.8|1947.2|3582
1636619010000|2021-11-11 08:23:30|1948.2|1948|1948.2|1947.8|1949.2|1948.8|1948.2|1947.6|12843
1636619020000|2021-11-11 08:23:40|1948.4|1948|1948.8|1948.2|1948.8|1948.2|1948.4|1948|0
1636619030000|2021-11-11 08:23:50|1948.6|1948.4|1949.6|1949.2|1949.6|1949.2|1948.6|1948.4|5333
1636619040000|2021-11-11 08:24:00|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1949|945
1636619050000|2021-11-11 08:24:10|1949.8|1949.4|1948.8|1948.2|1949.8|1949.6|1948.6|1948.2|10595
1636619060000|2021-11-11 08:24:20|1948.6|1948.4|1949.2|1948.8|1949.6|1949.2|1948.6|1948.2|5063
1636619070000|2021-11-11 08:24:30|1949.4|1949|1948|1947.8|1949.4|1949|1948|1947.6|4218
1636619080000|2021-11-11 08:24:40|1948.2|1948|1948.4|1948|1948.4|1948.2|1948.2|1947.8|4214
1636619090000|2021-11-11 08:24:50|1948.8|1948.2|1948.4|1948|1948.8|1948.4|1948.4|1948|1804
1636619100000|2021-11-11 08:25:00|1948.2|1947.8|1948|1947.6|1948.2|1947.8|1947.8|1947.4|2083
1636619110000|2021-11-11 08:25:10|1947.8|1947.4|1946.8|1946.4|1947.8|1947.4|1946.8|1946.2|2633
1636619120000|2021-11-11 08:25:20|1947|1946.6|1947|1946.4|1947.4|1947.2|1947|1946.4|4557
1636619130000|2021-11-11 08:25:30|1946.8|1946.6|1946.6|1946.2|1946.8|1946.6|1946.4|1946|472
1636619140000|2021-11-11 08:25:40|1946.4|1946|1946.2|1945.6|1946.4|1946.2|1946|1945.4|3855
1636619150000|2021-11-11 08:25:50|1946|1945.4|1946|1945.4|1946|1945.6|1945.8|1945.2|0
1636619160000|2021-11-11 08:26:00||1945.6||1945.4||1945.6||1945.4|0
1636619170000|2021-11-11 08:26:10|1945.8|1945.2|1946.8|1946.2|1946.8|1946.4|1945.6|1945|2475
1636619180000|2021-11-11 08:26:20|1947|1946|1946.4|1946|1947.2|1946.6|1946|1945.6|353
1636619190000|2021-11-11 08:26:30|1946.2|1945.8|1947|1946.4|1947|1946.4|1946|1945.6|1950
1636619200000|2021-11-11 08:26:40|1947.2|1946.6|1946.8|1946.4|1947.4|1947|1946.8|1946.4|731
1636619210000|2021-11-11 08:26:50|1947|1946.6|1947.6|1946.8|1947.8|1947.4|1947|1946.4|937
1636619220000|2021-11-11 08:27:00|1947.4|1947|1948.8|1948.4|1948.8|1948.4|1946.8|1946.4|12699
1636619230000|2021-11-11 08:27:10|1948.6|1948.2|1948.2|1947.8|1948.6|1948.2|1948.2|1947.8|900
1636619240000|2021-11-11 08:27:20|1948.4|1948|1947.6|1947.4|1948.4|1948|1947.6|1947.4|2353
1636619250000|2021-11-11 08:27:30|1947.4|1947|1947.6|1947.2|1947.8|1947.2|1947.2|1946.6|457
1636619260000|2021-11-11 08:27:40|1947.8|1947.4|1948.4|1947.8|1948.4|1948|1947.8|1947.4|424
1636619270000|2021-11-11 08:27:50|1948.2|1948|1948|1947.6|1948.4|1948.2|1948|1947.4|3780
1636619280000|2021-11-11 08:28:00|1947.8|1947.4|1948.2|1947.8|1948.2|1948|1947.6|1947.2|1595
1636619290000|2021-11-11 08:28:10|1948|1947.6|1947.6|1947.2|1948.2|1947.6|1947.6|1947.2|2500
1636619300000|2021-11-11 08:28:20|1947.8|1947.4|1948.4|1947.6|1948.4|1948|1947.8|1947.4|1568
1636619310000|2021-11-11 08:28:30|1948.2|1947.8|1948|1947.6|1948.6|1948.2|1948|1947.6|2668
1636619320000|2021-11-11 08:28:40|1947.8|1947.4|1949|1948.4|1949|1948.6|1947.4|1947.2|5251
1636619340000|2021-11-11 08:29:00|1948.8|1948.6|1948|1947.6|1948.8|1948.6|1947.8|1947.4|5528
1636619350000|2021-11-11 08:29:10|1947.8|1947.8|1947.6|1947.2|1947.8|1947.8|1947.6|1947.2|100
1636619360000|2021-11-11 08:29:20|1947.4|1947|1948|1947.6|1948|1947.8|1947|1946.6|6617
1636619370000|2021-11-11 08:29:30|1947.8|1947.4|1948.4|1948|1948.6|1948.2|1947.8|1947.4|4230
1636619380000|2021-11-11 08:29:40|1948.6|1948.2|1947.8|1947.2|1948.6|1948.2|1947.8|1947.2|1796
1636619390000|2021-11-11 08:29:50|1947.6|1947.4|1948|1947.4|1948|1947.6|1947.4|1947|3260
1636619400000|2021-11-11 08:30:00|1948.2|1947.6|1947.8|1947.4|1948.2|1947.8|1947.6|1947.2|996
1636619410000|2021-11-11 08:30:10|1947.6|1947.2|1947.6|1947.2|1947.8|1947.4|1947.6|1947|2173
1636619420000|2021-11-11 08:30:20|1948|1947.4|1948.4|1947.8|1948.4|1948|1948|1947|2823
1636619430000|2021-11-11 08:30:30|1948.2|1948|1948.6|1948.4|1948.8|1948.6|1948.2|1948|5653
1636619440000|2021-11-11 08:30:40|1948.8|1948.6|1948.8|1948.6|1949|1948.8|1948.8|1948.4|2351
1636619450000|2021-11-11 08:30:50|1948.6|1948.4|1948.2|1947.8|1948.6|1948.4|1947.8|1947.4|8571
1636619460000|2021-11-11 08:31:00|1948|1947.6|1948|1947.4|1948|1947.6|1947.4|1947|3620
1636619470000|2021-11-11 08:31:10|1948.2|1947.6|1948|1947.6|1948.6|1948|1948|1947.4|1806
1636619480000|2021-11-11 08:31:20||1947.8||1947.6||1947.8||1947.4|250
1636619490000|2021-11-11 08:31:30|1947.8|1947.4|1947.4|1947.2|1947.8|1947.4|1947.4|1947|322
1636619500000|2021-11-11 08:31:40|1947.2|1947|1946.8|1946.4|1947.2|1947.2|1946.8|1946.4|4210
1636619510000|2021-11-11 08:31:50|1946.6|1946.2|1945.8|1945.6|1946.6|1946.2|1945.8|1945.6|3760
1636619520000|2021-11-11 08:32:00|||||||||200
1636619530000|2021-11-11 08:32:10|1946|1945.8|1946|1945.6|1946.6|1946.4|1945.6|1945.2|8497
1636619540000|2021-11-11 08:32:20|1945.8|1945.8|1946.2|1945.8|1946.6|1946.4|1945.8|1945.4|23517
1636619550000|2021-11-11 08:32:30|1946|1945.6|1945.4|1945.2|1946|1945.6|1944.4|1944|47099
1636619560000|2021-11-11 08:32:40|1945.6|1945.4|1945|1944.6|1945.8|1945.6|1945|1944.6|13064
1636619570000|2021-11-11 08:32:50|1944.8|1944.4|1944|1943.8|1944.8|1944.4|1944|1943.6|5531
1636619580000|2021-11-11 08:33:00|1943.8|1943.6|1943.8|1943.6|1944|1943.6|1943.4|1943.2|8100
1636619590000|2021-11-11 08:33:10|1943.6|1943.4|1944.4|1944|1944.4|1944.2|1943.6|1943.2|6222
1636619600000|2021-11-11 08:33:20|1944.2|1943.8|1944.4|1944|1944.6|1944.4|1944|1943.6|3354
1636619620000|2021-11-11 08:33:40|1944.6|1944.2|1944.8|1944.2|1945|1944.6|1944.4|1944|3693
1636619630000|2021-11-11 08:33:50|1944.6|1944|1944.8|1944.4|1944.8|1944.4|1944.4|1944|600
1636619640000|2021-11-11 08:34:00|1944.6|1944.6|1944.2|1943.6|1944.6|1944.6|1944|1943.6|3261
1636619650000|2021-11-11 08:34:10||1943.4||1943.6||1943.8||1943.4|0
1636619660000|2021-11-11 08:34:20|1944.4|1943.8|1944.4|1943.8|1944.6|1944.4|1944.2|1943.4|2323
1636619670000|2021-11-11 08:34:30|1944.2|1944|1944|1943.6|1944.4|1944|1943.6|1943.2|1780
1636619680000|2021-11-11 08:34:40|1944.2|1943.4|1944|1943.6|1944.2|1943.6|1943.8|1943.4|1142
1636619690000|2021-11-11 08:34:50|1944.2|1943.8|1945.4|1945|1945.4|1945|1944.2|1943.8|4826
1636619700000|2021-11-11 08:35:00|1945.2|1944.8|1944.6|1944.2|1945.2|1945|1944.4|1944.2|1458
1636619710000|2021-11-11 08:35:10|1944.4|1944|1943.4|1943|1944.4|1944|1943.4|1943|13439
1636619720000|2021-11-11 08:35:20|1943.2|1943.2|1943.6|1943.2|1943.6|1943.4|1943.2|1943|3254
1636619730000|2021-11-11 08:35:30|1943.8|1943.4|1944|1943.8|1944|1943.8|1943.8|1943.4|859
1636619740000|2021-11-11 08:35:40|1943.8|1943.6|1943.8|1943.4|1944|1943.8|1943.6|1943.2|1113
1636619750000|2021-11-11 08:35:50|1944|1943.6|1944.2|1943.8|1944.2|1944|1944|1943.4|1727
1636619760000|2021-11-11 08:36:00|1944|1944|1945|1944.4|1945.2|1944.8|1944|1943.8|6359
1636619770000|2021-11-11 08:36:10|1944.8|1944.2|1944.6|1944.4|1944.8|1944.4|1944.2|1944|106
1636619780000|2021-11-11 08:36:20|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|965
1636619790000|2021-11-11 08:36:30|1945|1944.4|1945.2|1944.6|1945.2|1944.8|1945|1944.4|900
1636619800000|2021-11-11 08:36:40|1945.4|1944.8|1944.6|1944.4|1945.6|1945|1944.6|1944.4|1296
1636619810000|2021-11-11 08:36:50|1945|1944.6|1945|1944.6|1945.4|1945|1945|1944.4|1952
1636619820000|2021-11-11 08:37:00|1944.8|1944.4|1944.4|1943.8|1944.8|1944.4|1944.4|1943.8|3217
1636619830000|2021-11-11 08:37:10|1944.2|1944|1943.8|1943.2|1944.4|1944|1943.8|1943.2|965
1636619840000|2021-11-11 08:37:20|1943.6|1943|1943.6|1943.2|1943.6|1943.2|1943.4|1943|450
1636619850000|2021-11-11 08:37:30|1943.8|1943.4|1943.2|1942.8|1944|1943.6|1942.8|1942.4|14519
1636619860000|2021-11-11 08:37:40|1943.4|1943.2|1942.8|1942.2|1943.4|1943.2|1942.8|1942.2|3350
1636619870000|2021-11-11 08:37:50|1943|1942.4|1942.8|1942.4|1943|1942.8|1942.8|1942.2|2676
1636619880000|2021-11-11 08:38:00||1942.6||1942.4||1942.6||1942.4|0
1636619890000|2021-11-11 08:38:10|1942.6|1942.2|1942.8|1942.4|1942.8|1942.4|1942.4|1942.2|2790
1636619900000|2021-11-11 08:38:20|1943|1942.6|1942.8|1942.4|1943.2|1942.8|1942.8|1942.4|11134
1636619910000|2021-11-11 08:38:30|1942.6|1942.6|1942.6|1942.2|1942.6|1942.6|1942.4|1942.2|1146
1636619920000|2021-11-11 08:38:40|1942.8|1942.4|1943|1942.6|1943.2|1943|1942.8|1942.4|3323
1636619930000|2021-11-11 08:38:50||1942.4||1942.6||1942.6||1942.4|0
1636619940000|2021-11-11 08:39:00|1942.8|1942.4|1941.6|1941.2|1942.8|1942.4|1941.4|1941.2|5584
1636619950000|2021-11-11 08:39:10|1941.8|1941.4|1942.4|1941.8|1942.6|1942.4|1941.8|1941.4|8232
1636619960000|2021-11-11 08:39:20|1942.6|1942|1942.4|1941.8|1942.6|1942.2|1942.2|1941.6|114
1636619970000|2021-11-11 08:39:30|1942.2|1941.6|1941.8|1941.2|1942.2|1941.6|1941.6|1941.2|103
1636619980000|2021-11-11 08:39:40|1941.6|1941.4|1941.6|1941.2|1941.8|1941.4|1941.4|1941.2|3120
1636619990000|2021-11-11 08:39:50|1941.4|1941|1942.4|1942|1942.6|1942.2|1941.2|1941|2445
1636620000000|2021-11-11 08:40:00||1941.8||1942||1942.2||1941.8|300
1636620010000|2021-11-11 08:40:10|1942.6|1942.2|1943.2|1942.8|1943.2|1943|1942.6|1942.2|1431
1636620020000|2021-11-11 08:40:20|1943|1942.6|1943.8|1943.4|1944|1943.8|1943|1942.6|3112
1636620030000|2021-11-11 08:40:30|1943.6|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|211
1636620040000|2021-11-11 08:40:40|1943.4|1943|1943.6|1943.2|1943.6|1943.4|1943.2|1942.8|3008
1636620050000|2021-11-11 08:40:50|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.8|103
1636620060000|2021-11-11 08:41:00|1942.8|1942.6|1943.6|1943.2|1943.6|1943.2|1942.8|1942.4|2944
1636620070000|2021-11-11 08:41:10|1943.4|1943|1943.6|1943|1943.6|1943.4|1943.2|1943|959
1636620080000|2021-11-11 08:41:20|1943.8|1943.2|1944|1943.4|1944.6|1944|1943.6|1943.2|2420
1636620090000|2021-11-11 08:41:30|1944.2|1943.6|1943.2|1942.8|1944.4|1944|1943|1942.6|14574
1636620100000|2021-11-11 08:41:40|1943.4|1943|1943.4|1943|1943.8|1943.4|1943.4|1943|1494
1636620110000|2021-11-11 08:41:50|1943.6|1943.2|1943.8|1943.4|1944.2|1943.6|1943.6|1943.2|3001
1636620120000|2021-11-11 08:42:00|1943.6|1943.2|1944|1943.6|1944.2|1943.6|1943.4|1943|865
1636620130000|2021-11-11 08:42:10|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1943.8|1943.6|2331
1636620140000|2021-11-11 08:42:20|1943.8|1943.4|1943.8|1943.6|1943.8|1943.6|1943.8|1943.4|0
1636620150000|2021-11-11 08:42:30|1943.6|1943.4|1943.6|1943.2|1943.8|1943.4|1943.6|1943.2|1000
1636620160000|2021-11-11 08:42:40|1943.4|1943|1943|1942.6|1943.4|1943|1942.8|1942.4|7082
1636620170000|2021-11-11 08:42:50|1942.8|1942.4|1943.2|1942.8|1943.2|1942.8|1942.6|1942.2|105
1636620180000|2021-11-11 08:43:00|1943|1942.6|1942.2|1942|1943|1942.6|1942.2|1941.8|6297
1636620190000|2021-11-11 08:43:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.6|1942|899
1636620200000|2021-11-11 08:43:20|1942.4|1942|1942.2|1941.8|1942.4|1942|1942.2|1941.8|500
1636620210000|2021-11-11 08:43:30|1942|1941.6|1942.2|1942|1942.4|1942.2|1942|1941.6|1732
1636620220000|2021-11-11 08:43:40|1942|1941.8|1942.6|1942.2|1942.6|1942.2|1942|1941.6|6878
1636620230000|2021-11-11 08:43:50|1942.4|1942|1942|1941.6|1942.4|1942|1941.8|1941.4|0
1636620240000|2021-11-11 08:44:00|1942.2|1941.8|1942.4|1941.8|1942.4|1942|1942.2|1941.8|631
1636620250000|2021-11-11 08:44:10|1942|1942|1942.4|1942|1942.4|1942|1942|1941.8|3105
1636620270000|2021-11-11 08:44:30|1942.6|1942.2|1942.6|1942.2|1942.8|1942.4|1942.4|1942|3224
1636620280000|2021-11-11 08:44:40|1942.8|1942.4|1943|1942.2|1943|1942.6|1942.8|1942.2|353
1636620290000|2021-11-11 08:44:50|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.2|1941.8|8865
1636620300000|2021-11-11 08:45:00|1942.4|1942|1942.8|1942.4|1943|1942.4|1942.4|1942|1725
1636620310000|2021-11-11 08:45:10|1942.6|1942.2|1942.4|1942.2|1942.8|1942.6|1942.4|1942.2|3698
1636620320000|2021-11-11 08:45:20|1942.6|1942.4|1943.2|1942.6|1943.4|1943|1942.6|1942.2|1470
1636620330000|2021-11-11 08:45:30|1943|1942.8|1943|1942.6|1943|1943|1943|1942.6|5395
1636620340000|2021-11-11 08:45:40|1942.8|1942.8|1943|1942.6|1943|1942.8|1942.6|1942.2|2108
1636620350000|2021-11-11 08:45:50|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1943|1942.6|370
1636620360000|2021-11-11 08:46:00|1943.2|1942.4|1942.8|1942.4|1943.2|1942.4|1942.6|1942.4|107
1636620370000|2021-11-11 08:46:10|1942.6|1942.2|1942.4|1942|1942.6|1942.2|1942.4|1942|1634
1636620380000|2021-11-11 08:46:20|1942.6|1941.8|1942.2|1941.6|1942.6|1941.8|1942|1941.6|103
1636620390000|2021-11-11 08:46:30||1941.8||1941.8||1941.8||1941.8|67
1636620400000|2021-11-11 08:46:40|1942|1941.6|1941.2|1940.8|1942|1941.6|1941|1940.8|8009
1636620410000|2021-11-11 08:46:50|1941|1940.6|1941|1940.4|1941.2|1940.8|1940.8|1940.4|505
1636620420000|2021-11-11 08:47:00|1941.2|1940.6|1941|1940.6|1941.2|1941|1940.8|1940.6|1605
1636620430000|2021-11-11 08:47:10|1941.2|1941|1940.8|1940.4|1941.2|1941|1940.8|1940.4|2357
1636620440000|2021-11-11 08:47:20|1940.6|1940.2|1940|1939.8|1940.8|1940.6|1939.8|1939.6|37144
1636620450000|2021-11-11 08:47:30|1939.8|1939.6|1940.4|1940|1940.4|1940.2|1939.8|1939.4|2904
1636620460000|2021-11-11 08:47:40|1940.2|1939.8|1940.2|1939.8|1940.4|1940|1940|1939.6|2450
1636620470000|2021-11-11 08:47:50|1940|1939.6|1939.8|1939.6|1940.2|1939.8|1939.8|1939.4|3655
1636620480000|2021-11-11 08:48:00|1940|1939.8|1940.6|1940.4|1941|1940.6|1940|1939.8|6558
1636620490000|2021-11-11 08:48:10|1940.8|1940.6|1940.6|1940.2|1941.4|1941|1940.4|1940.2|1929
1636620510000|2021-11-11 08:48:30|1940.4|1940|1940.6|1940|1941|1940.4|1940.2|1940|2225
1636620520000|2021-11-11 08:48:40|1940.4|1939.8|1940.2|1939.8|1940.4|1940|1939.6|1939.2|4442
1636620530000|2021-11-11 08:48:50|1940|1939.6|1941|1940.6|1941|1940.8|1940|1939.6|6134
1636620540000|2021-11-11 08:49:00|1941.2|1940.8|1941.8|1941.4|1941.8|1941.4|1941|1940.6|2699
1636620550000|2021-11-11 08:49:10|1941.6|1941.2|1940.8|1940.4|1941.6|1941.2|1940.6|1940.2|3428
1636620560000|2021-11-11 08:49:20|1940.6|1940.2|1940.8|1940.2|1940.8|1940.4|1940.4|1940|2800
1636620570000|2021-11-11 08:49:30|1940.6|1940|1940.2|1939.8|1940.6|1940.2|1940|1939.6|538
1636620580000|2021-11-11 08:49:40|1940|1939.6|1939.8|1939.6|1940|1939.8|1939.6|1939.2|1861
1636620590000|2021-11-11 08:49:50|1939.6|1939.4|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|604
1636620600000|2021-11-11 08:50:00|1939.6|1939.2|1938.6|1938.2|1939.6|1939.2|1938.6|1938|5367
1636620610000|2021-11-11 08:50:10|1938.4|1938|1939.2|1938.8|1939.8|1939.4|1938.4|1938|6432
1636620620000|2021-11-11 08:50:20|1939|1938.6|1939.6|1939.2|1939.6|1939.2|1938.8|1938.4|6236
1636620630000|2021-11-11 08:50:30|1939.4|1939.4|1939.8|1939.2|1940|1939.8|1939.4|1939.2|1144
1636620640000|2021-11-11 08:50:40|1940|1939.4|1939.8|1939.4|1940|1939.6|1939.6|1939.2|1713
1636620650000|2021-11-11 08:50:50|1940|1939.6|1939|1938.6|1940.4|1940|1939|1938.6|10262
1636620660000|2021-11-11 08:51:00|1938.8|1938.4|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|1186
1636620670000|2021-11-11 08:51:10|1939|1938.6|1938.8|1938.6|1939|1938.8|1938.8|1938.4|4202
1636620680000|2021-11-11 08:51:20|1939|1938.4|1939.4|1939|1939.4|1939|1938.6|1938.4|3751
1636620690000|2021-11-11 08:51:30|1939.2|1938.8|1939.4|1938.8|1939.4|1939|1939|1938.8|1738
1636620700000|2021-11-11 08:51:40|1939.6|1939|1939.4|1939.2|1939.8|1939.4|1939.4|1939|487
1636620710000|2021-11-11 08:51:50||1939||1939||1939||1939|104
1636620720000|2021-11-11 08:52:00|1939.2|1938.8|1939.4|1938.8|1939.4|1939|1938.8|1938.6|2498
1636620730000|2021-11-11 08:52:10|1939.2|1939|1939.8|1939.4|1939.8|1939.6|1939.2|1938.8|1331
1636620740000|2021-11-11 08:52:20|1940|1939.6|1939.6|1939|1940|1939.8|1939.4|1939|9816
1636620750000|2021-11-11 08:52:30|1939.4|1939.2|1939.6|1939.2|1939.8|1939.4|1939.4|1939|506
1636620760000|2021-11-11 08:52:40|1939.8|1939.4|1939.6|1939.2|1940|1939.6|1939.6|1939.2|870
1636620770000|2021-11-11 08:52:50|1939.8|1939.4|1939.8|1939.2|1939.8|1939.4|1939.8|1939.2|489
1636620780000|2021-11-11 08:53:00|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|0
1636620790000|2021-11-11 08:53:10|1939.4|1939.2|1939.8|1939.4|1939.8|1939.6|1939.4|1939.2|106
1636620800000|2021-11-11 08:53:20|1939.6|1939.6|1939.6|1939.2|1939.6|1939.6|1939.4|1939.2|5416
1636620810000|2021-11-11 08:53:30|1939.4|1939|1939.2|1938.8|1939.4|1939|1938.8|1938.6|13637
1636620820000|2021-11-11 08:53:40|1939||1939||1939||1939||0
1636620830000|2021-11-11 08:53:50|1939.2|1939|1939|1938.6|1939.2|1939|1939|1938.6|107
1636620840000|2021-11-11 08:54:00|1939.2|1938.8|1939.2|1938.6|1939.2|1938.8|1939.2|1938.6|154
1636620850000|2021-11-11 08:54:10|1939|1938.8|1939|1938.6|1939|1939|1939|1938.6|400
1636620860000|2021-11-11 08:54:20|1938.8|1938.4|1938.8|1938.4|1939|1938.6|1938.6|1938.4|2999
1636620870000|2021-11-11 08:54:30|1938.6|1938.2|1938.4|1938|1938.8|1938.6|1938.2|1938|8436
1636620880000|2021-11-11 08:54:40|1938.8|1938.2|1938.6|1938.2|1938.8|1938.4|1938.4|1938.2|13393
1636620890000|2021-11-11 08:54:50|1938.8|1938.4|1939.4|1939|1939.4|1939|1938.8|1938.4|3806
1636620900000|2021-11-11 08:55:00|1939.2|1938.8|1939.6|1939|1939.6|1939.2|1939.2|1938.8|1208
1636620910000|2021-11-11 08:55:10|1939.2|1939.2|1939.8|1939.2|1939.8|1939.4|1939|1938.8|4058
1636620920000|2021-11-11 08:55:20|1939.6|1939|1939.2|1938.6|1939.6|1939|1939|1938.6|2186
1636620930000|2021-11-11 08:55:30|1939.4|1938.8|1939.8|1939.4|1939.8|1939.4|1939.2|1938.8|2563
1636620940000|2021-11-11 08:55:40|1940|1939.6|1939.6|1939.2|1940|1939.8|1939.4|1939|4748
1636620950000|2021-11-11 08:55:50|1939.4|1939|1939.6|1939.4|1939.8|1939.4|1939.4|1939|4779
1636620960000|2021-11-11 08:56:00||1939.2||1939.2||1939.2||1939.2|104
1636620970000|2021-11-11 08:56:10|1939.4|1939|1937.6|1937.2|1939.4|1939|1937.6|1937.2|49990
1636620980000|2021-11-11 08:56:20|||||||||10
1636620990000|2021-11-11 08:56:30|1937.8|1937.4|1938.4|1938|1938.4|1938.2|1937.8|1937.4|6549
1636621000000|2021-11-11 08:56:40|1938.2|1937.8|1939|1938.4|1939.2|1939|1938|1937.8|8354
1636621010000|2021-11-11 08:56:50||1938.6||1938.4||1938.6||1938.4|0
1636621020000|2021-11-11 08:57:00|1939.2|1938.6|1939.6|1939.4|1939.8|1939.4|1939.2|1938.4|3396
1636621030000|2021-11-11 08:57:10|1939.8|1939.6|1940.6|1940|1940.6|1940|1939.8|1939.6|3741
1636621040000|2021-11-11 08:57:20|1940.4|1940.2|1941.2|1940.8|1941.2|1940.8|1940.4|1940.2|1825
1636621050000|2021-11-11 08:57:30|1941|1940.6|1941.4|1941|1941.6|1941.4|1941|1940.6|3226
1636621060000|2021-11-11 08:57:40|1941.6|1941.2|1941|1940.6|1941.8|1941.4|1941|1940.4|7532
1636621070000|2021-11-11 08:57:50|1941.2|1940.8|1941.2|1940.8|1941.2|1940.8|1941|1940.6|910
1636621080000|2021-11-11 08:58:00|1941|1940.6|1941.2|1940.8|1941.2|1940.8|1940.8|1940.6|942
1636621090000|2021-11-11 08:58:10|1941|1940.6|1941.2|1940.8|1941.2|1940.8|1940.6|1940.2|3431
1636621100000|2021-11-11 08:58:20|1941.6|1941|1941.6|1941.2|1941.8|1941.4|1941.4|1941|5218
1636621110000|2021-11-11 08:58:30|1941.4|1941.4|1941|1940.6|1941.6|1941.4|1940.8|1940.6|8223
1636621120000|2021-11-11 08:58:40|1941.2|1940.8|1941.2|1940.8|1941.2|1941|1941.2|1940.8|157
1636621130000|2021-11-11 08:58:50|1941|1941|1940.4|1940|1941|1941|1940.2|1940|2235
1636621140000|2021-11-11 08:59:00|1940.2|1940.2|1941.4|1940.8|1941.4|1940.8|1940.2|1940.2|3465
1636621150000|2021-11-11 08:59:10|1941.2|1941|1941.2|1940.6|1941.4|1941|1941|1940.6|1790
1636621160000|2021-11-11 08:59:20|1941|1940.8|1941.2|1940.8|1941.4|1941|1941|1940.8|587
1636621170000|2021-11-11 08:59:30|1941|1940.6|1941|1940.6|1941.2|1940.8|1940.6|1940|2762
1636621180000|2021-11-11 08:59:40|1940.8|1940.4|1940.8|1940.4|1941|1940.4|1940.6|1940.4|0
1636621200000|2021-11-11 09:00:00|1941|1940.6|1940.8|1940.2|1941.2|1940.8|1940.4|1940|649
1636621210000|2021-11-11 09:00:10|1940.2|1940.4|1940|1939.6|1940.2|1940.4|1939.8|1939.4|500
1636621220000|2021-11-11 09:00:20|1939.8|1939.4|1939.8|1939.4|1940|1939.6|1939.8|1939.2|400
1636621230000|2021-11-11 09:00:30|1939.6|1939.2|1940|1939.6|1940|1939.6|1939.4|1939|262
1636621240000|2021-11-11 09:00:40|1939.8|1939.4|1939.6|1939|1939.8|1939.4|1939.4|1939|1509
1636621250000|2021-11-11 09:00:50|1939.4|1938.8|1939|1938.8|1939.4|1938.8|1939|1938.6|504
1636621260000|2021-11-11 09:01:00|1938.8|1938.6|1938.6|1938.2|1938.8|1938.6|1938.6|1938|9890
1636621270000|2021-11-11 09:01:10|1938.4|1938|1938.4|1938|1938.6|1938.4|1938.4|1938|2193
1636621280000|2021-11-11 09:01:20|1938.2|1938.2|1938.8|1938.4|1939|1938.6|1938.2|1938|5976
1636621290000|2021-11-11 09:01:30|1939|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.4|0
1636621300000|2021-11-11 09:01:40|1938.6|1938.4|1938.2|1937.8|1938.6|1938.4|1937.8|1937.4|2440
1636621310000|2021-11-11 09:01:50|1938.4|1938|1938.6|1938.2|1938.6|1938.2|1938.2|1937.8|1265
1636621320000|2021-11-11 09:02:00|1938.4|1938|1938.4|1938|1938.8|1938.4|1938.2|1937.6|2649
1636621330000|2021-11-11 09:02:10|1938.6|1938.2|1938.8|1938.6|1939|1938.6|1938.4|1938.2|4911
1636621340000|2021-11-11 09:02:20|1938.6|1938.4|1938.8|1938.2|1938.8|1938.6|1938.4|1938|3062
1636621350000|2021-11-11 09:02:30|1939|1938.4|1938.8|1938.4|1939|1938.6|1938.6|1938.2|0
1636621360000|2021-11-11 09:02:40|1938.6|1938.2|1937.6|1937.2|1938.6|1938.2|1937.4|1937|2996
1636621370000|2021-11-11 09:02:50||1937||1937||1937||1937|0
1636621380000|2021-11-11 09:03:00|1937.4|1936.8|1937.2|1936.8|1937.4|1937|1936.8|1936.4|1439
1636621390000|2021-11-11 09:03:10|1937|1936.6|1937|1936.4|1937.2|1936.8|1936.8|1936.4|1786
1636621400000|2021-11-11 09:03:20|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|400
1636621410000|2021-11-11 09:03:30|1937|1936.6|1937|1936.4|1937.4|1937.2|1937|1936.4|1193
1636621420000|2021-11-11 09:03:40|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|485
1636621430000|2021-11-11 09:03:50|1936.6|1936.6|1936.6|1936.2|1936.8|1936.6|1936.2|1936|3972
1636621440000|2021-11-11 09:04:00|1936.8|1936|1936.8|1936.4|1936.8|1936.6|1936.6|1936|938
1636621450000|2021-11-11 09:04:10|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1936.4|1936|1364
1636621460000|2021-11-11 09:04:20|1936.2|1936.2|1935.4|1935|1936.2|1936.2|1935.4|1935|7614
1636621470000|2021-11-11 09:04:30|1935.2|1934.8|1935|1934.6|1935.6|1935.2|1934.8|1934.4|11533
1636621480000|2021-11-11 09:04:40|1934.8|1934.4|1934.8|1934.4|1935.6|1935.4|1934.8|1934.4|4962
1636621490000|2021-11-11 09:04:50|1934.6|1934.2|1934.8|1934.4|1934.8|1934.4|1934.4|1934|1732
1636621500000|2021-11-11 09:05:00|1934.6|1934.2|1934|1933.8|1934.8|1934.4|1934|1933.8|6275
1636621510000|2021-11-11 09:05:10|1933.8|1933.6|1934|1933.4|1934|1933.6|1933.8|1933.4|1435
1636621520000|2021-11-11 09:05:20|1933.8|1933.2|1933.4|1933|1933.8|1933.2|1933.4|1933|1916
1636621530000|2021-11-11 09:05:30|1933.6|1933.4|1934|1933.2|1934.4|1934|1933.6|1933.2|4534
1636621540000|2021-11-11 09:05:40|1933.8|1933.4|1933.6|1933|1933.8|1933.4|1933.2|1933|1341
1636621550000|2021-11-11 09:05:50|1933.4|1932.8|1932.6|1932.4|1933.4|1933|1932.6|1932.2|3823
1636621560000|2021-11-11 09:06:00|1932.4|1932.2|1932.6|1932|1932.6|1932.2|1932|1931.4|9463
1636621570000|2021-11-11 09:06:10|1932.4|1932.2|1932.6|1932|1932.6|1932.2|1932|1931.4|7234
1636621580000|2021-11-11 09:06:20|1932.4||1932.4||1932.6||1932.4||0
1636621590000|2021-11-11 09:06:30|1932.6||1932.4||1932.6||1932.4||850
1636621600000|2021-11-11 09:06:40|1932.2|1932.2|1932.2|1932|1932.2|1932.2|1932.2|1932|107
1636621610000|2021-11-11 09:06:50|1932|1931.6|1931.8|1931.4|1932|1931.6|1931.8|1931.2|2637
1636621620000|2021-11-11 09:07:00|1932|1931.2|1932.4|1932|1932.6|1932.2|1932|1931.2|2845
1636621630000|2021-11-11 09:07:10|1932.2|1931.8|1932.6|1932.2|1932.6|1932.4|1932.2|1931.8|2268
1636621640000|2021-11-11 09:07:20|1932.8|1932|1932.6|1932.4|1933|1932.6|1932.6|1932|504
1636621650000|2021-11-11 09:07:30|1932.8|1932.2|1932.8|1932.2|1932.8|1932.6|1932.4|1932|671
1636621660000|2021-11-11 09:07:40|1932.6|1932.4|1933|1932.4|1933|1932.6|1932.6|1932.2|1966
1636621670000|2021-11-11 09:07:50|1933.2|1932.6|1933.2|1932.8|1933.2|1932.8|1933.2|1932.6|1838
1636621680000|2021-11-11 09:08:00|1933.4|1933|1933.6|1932.8|1933.8|1933.4|1933.4|1932.8|717
1636621690000|2021-11-11 09:08:10|1933.4|1933|1933.4|1933|1933.4|1933.2|1933.2|1932.8|909
1636621700000|2021-11-11 09:08:20|1933.2|1932.8|1933|1932.6|1933.4|1933|1933|1932.6|370
1636621710000|2021-11-11 09:08:30|1932.8|1932.8|1933.2|1932.8|1933.2|1933|1932.8|1932.6|508
1636621720000|2021-11-11 09:08:40|1933|1933.2|1933.2|1932.8|1933.6|1933.2|1933|1932.8|2249
1636621730000|2021-11-11 09:08:50|1933.4|1933|1933.8|1933.4|1933.8|1933.6|1933.2|1933|1034
1636621740000|2021-11-11 09:09:00||1933.6||1933.4||1933.6||1933.2|507
1636621750000|2021-11-11 09:09:10||1933.2||1933.4||1933.6||1933.2|2454
1636621760000|2021-11-11 09:09:20|1934|1933.6|1934.6|1934.2|1934.6|1934.4|1934|1933.6|2414
1636621770000|2021-11-11 09:09:30|1934.8|1934.4|1934.8|1934.4|1935|1934.6|1934.8|1934.4|729
1636621780000|2021-11-11 09:09:40|1934.6|1934.2|1934|1933.6|1934.6|1934.2|1934|1933.6|3695
1636621790000|2021-11-11 09:09:50|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|3192
1636621800000|2021-11-11 09:10:00|1934|1933.6|1934|1933.6|1934.6|1934.2|1933.8|1933.4|5064
1636621810000|2021-11-11 09:10:10|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1933.4|1933.2|6128
1636621820000|2021-11-11 09:10:20|1934.4|1933.6|1935|1934.6|1935|1934.8|1934.2|1933.6|2704
1636621830000|2021-11-11 09:10:30|1935.2|1934.8|1935.2|1935|1935.2|1935|1935.2|1934.8|1622
1636621840000|2021-11-11 09:10:40||1934.8||1934.8||1934.8||1934.8|341
1636621850000|2021-11-11 09:10:50|1935|1934.6|1935.2|1934.8|1935.2|1934.8|1935|1934.6|1283
1636621860000|2021-11-11 09:11:00|1935.4|1935|1935|1934.6|1935.4|1935.2|1934.8|1934.4|3580
1636621870000|2021-11-11 09:11:10||1934.8||1934.8||1934.8||1934.8|0
1636621880000|2021-11-11 09:11:20||1934.6||1934.6||1934.6||1934.6|107
1636621890000|2021-11-11 09:11:30|1935.2|1934.8|1935.4|1935|1935.6|1935.2|1935.2|1934.8|3137
1636621900000|2021-11-11 09:11:40|1935.6|1935.2|1935.6|1935.2|1936.6|1936|1935.6|1935.2|3502
1636621910000|2021-11-11 09:11:50||1935||1935.2||1935.2||1935|0
1636621920000|2021-11-11 09:12:00|1935.8|1935.4|1936.2|1935.6|1936.2|1935.8|1935.8|1935.4|0
1636621930000|2021-11-11 09:12:10|1935.8|1935.4|1935.6|1935.2|1935.8|1935.4|1935.6|1935.2|104
1636621940000|2021-11-11 09:12:20|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.6|1935.2|768
1636621960000|2021-11-11 09:12:40|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|500
1636621970000|2021-11-11 09:12:50|1936|1935.6|1936.2|1935.8|1936.2|1936|1936|1935.4|1598
1636621980000|2021-11-11 09:13:00|1936.4|1936|1936.8|1936.4|1937|1936.6|1936.4|1936|1103
1636621990000|2021-11-11 09:13:10|1937|1936.6|1937.4|1937|1937.6|1937.4|1936.8|1936.6|10409
1636622000000|2021-11-11 09:13:20|1937.2|1937.2|1937.6|1937.2|1937.6|1937.2|1937.2|1937|960
1636622010000|2021-11-11 09:13:30|1937.8|1937.4|1938.2|1938|1938.2|1938|1937.6|1937.4|360
1636622020000|2021-11-11 09:13:40|1938|1937.8|1938.4|1938|1938.4|1938|1938|1937.8|5087
1636622030000|2021-11-11 09:13:50|1938.2|1937.8|1937|1936.4|1938.4|1938|1936.8|1936.4|8249
1636622040000|2021-11-11 09:14:00|1936.8|1936.6|1936.8|1936.4|1937.6|1937.2|1936.8|1936.4|4461
1636622050000|2021-11-11 09:14:10|1937|1936.6|1936.8|1936.4|1937|1936.8|1936.4|1936|466
1636622060000|2021-11-11 09:14:20|1936.6|1936.2|1937|1936.6|1937|1936.6|1936.6|1936.2|1445
1636622070000|2021-11-11 09:14:30|1937.2|1936.8|1937.2|1936.8|1937.2|1937|1937.2|1936.6|100
1636622080000|2021-11-11 09:14:40|1937|1936.6|1937.2|1936.8|1937.2|1936.8|1936.8|1936.4|1391
1636622090000|2021-11-11 09:14:50|1937.4|1937|1937|1936.8|1937.4|1937|1937|1936.6|817
1636622100000|2021-11-11 09:15:00|1936.8|1936.6|1936.4|1936.2|1936.8|1936.8|1936.4|1936.2|7046
1636622110000|2021-11-11 09:15:10|1936.6|1936.4|1937|1936.4|1937|1936.6|1936.6|1936.4|1533
1636622120000|2021-11-11 09:15:20|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.4|1936|2909
1636622130000|2021-11-11 09:15:30|1936.8|1936.4|1936.6|1936|1936.8|1936.4|1936.4|1936|1270
1636622140000|2021-11-11 09:15:40||1936.2||1936.4||1936.4||1936.2|0
1636622150000|2021-11-11 09:15:50|1936.8|1936.6|1937|1936.4|1937.2|1937|1936.8|1936.4|5837
1636622160000|2021-11-11 09:16:00|1937.2|1936.6|1937|1936.6|1937.4|1936.8|1937|1936.6|1516
1636622170000|2021-11-11 09:16:10|1937.2|1936.8|1937|1936.6|1937.2|1937|1936.8|1936.4|2130
1636622180000|2021-11-11 09:16:20|1937.2|1936.8|1937.2|1936.6|1937.2|1936.8|1937.2|1936.6|947
1636622190000|2021-11-11 09:16:30|1937|1936.8|1937.2|1936.8|1937.6|1937.2|1936.8|1936.6|816
1636622200000|2021-11-11 09:16:40|1937|1937|1937|1936.6|1937|1937|1937|1936.6|213
1636622210000|2021-11-11 09:16:50|1937.2|1937|1937.2|1936.6|1937.2|1937|1937|1936.6|10078
1636622220000|2021-11-11 09:17:00|1937.4|1936.8|1937.2|1936.8|1937.4|1937.2|1937.2|1936.8|400
1636622230000|2021-11-11 09:17:10|1937|1936.6|1937.4|1937|1937.6|1937.2|1936.8|1936.6|3720
1636622240000|2021-11-11 09:17:20|1937.6|1937.2|1937.6|1937.2|1938|1937.8|1937.4|1937.2|1918
1636622250000|2021-11-11 09:17:30|1937.8|1937.4|1937.8|1937.4|1938|1937.8|1937.6|1937.4|3139
1636622260000|2021-11-11 09:17:40|1937.6|1937.2|1937.6|1937|1937.6|1937.4|1937.4|1937|1850
1636622270000|2021-11-11 09:17:50|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937|1577
1636622280000|2021-11-11 09:18:00|1937.8|1937.4|1937.8|1937.2|1938|1937.6|1937.6|1937.2|0
1636622290000|2021-11-11 09:18:10|1937.6|1937.4|1937.8|1937.4|1937.8|1937.6|1937.4|1937|1027
1636622300000|2021-11-11 09:18:20|1938.2|1937.6|1938.8|1938.6|1938.8|1938.6|1938.2|1937.6|3677
1636622310000|2021-11-11 09:18:30|1938.6|1938.4|1938.8|1938.4|1939|1938.8|1938.6|1938.2|3895
1636622320000|2021-11-11 09:18:40|1938.6|1938.2|1938.8|1938.6|1938.8|1938.6|1938.6|1938.2|280
1636622330000|2021-11-11 09:18:50|1939|1938.4|1939|1938.4|1939|1938.6|1939|1938.4|1000
1636622340000|2021-11-11 09:19:00|1939.2|1938.6|1939.4|1939|1939.6|1939.2|1939.2|1938.6|1733
1636622350000|2021-11-11 09:19:10|1939.6|1939.2|1940|1939.8|1940|1939.8|1939.6|1939|1070
1636622360000|2021-11-11 09:19:20|1940.2|1939.6|1940.4|1940|1940.4|1940|1939.8|1939.6|67478
1636622370000|2021-11-11 09:19:30|1940.2|1939.8|1940|1939.6|1940.2|1939.8|1940|1939.6|107
1636622380000|2021-11-11 09:19:40|1939.8|1939.4|1939.2|1938.6|1939.8|1939.4|1939|1938.6|1344
1636622390000|2021-11-11 09:19:50|1939|1938.8|1939.2|1938.8|1939.4|1939|1938.6|1938.2|3483
1636622400000|2021-11-11 09:20:00|1939.4|1938.6|1938.4|1937.8|1939.4|1938.6|1938.4|1937.8|2604
1636622410000|2021-11-11 09:20:10|1938.6|1938|1938.8|1938.4|1938.8|1938.4|1938.6|1938|2053
1636622420000|2021-11-11 09:20:20|1938.6|1938.6|1938.8|1938.2|1938.8|1938.6|1938.2|1937.8|2957
1636622430000|2021-11-11 09:20:30|1938.6|1938|1938.4|1937.8|1938.6|1938.2|1937.8|1937.4|6662
1636622440000|2021-11-11 09:20:40|1938.6|1938|1938.8|1938.4|1938.8|1938.4|1938.6|1937.8|2783
1636622450000|2021-11-11 09:20:50|1939|1938.6|1939.4|1939|1939.8|1939.4|1939|1938.6|439
1636622460000|2021-11-11 09:21:00|1939.6|1939.2|1939.6|1939.4|1940|1939.6|1939.6|1939.2|527
1636622470000|2021-11-11 09:21:10|1939.8|1939.2|1940.6|1940.2|1940.6|1940.4|1939.8|1939.2|3663
1636622480000|2021-11-11 09:21:20|1940.4|1940|1940.4|1939.8|1940.4|1940|1940|1939.8|3450
1636622490000|2021-11-11 09:21:30|1940.6|1940|1940.6|1940.2|1940.6|1940.4|1940.6|1940|2113
1636622500000|2021-11-11 09:21:40|1941|1940.4|1941.4|1941|1941.4|1941.2|1941|1940.2|1282
1636622510000|2021-11-11 09:21:50|1941.6|1941.2|1941.4|1940.8|1941.8|1941.4|1941.2|1940.8|855
1636622520000|2021-11-11 09:22:00|1941.6|1941|1941.4|1941|1941.8|1941.4|1941|1940.8|2863
1636622530000|2021-11-11 09:22:10|1941.8|1941.2|1941.4|1941|1941.8|1941.4|1941.4|1941|1302
1636622540000|2021-11-11 09:22:20|1941.6|1941.2|1941.6|1941.2|1941.6|1941.2|1941|1940.6|6624
1636622550000|2021-11-11 09:22:30|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1940.8|500
1636622560000|2021-11-11 09:22:40|1941.6|1941.2|1941.6|1941.2|1942|1941.6|1941.6|1941|3518
1636622570000|2021-11-11 09:22:50|1941.8|1941.4|1941.8|1941.2|1942|1941.6|1941.6|1941.2|393
1636622580000|2021-11-11 09:23:00||1941||1941.4||1941.4||1941|0
1636622590000|2021-11-11 09:23:10|1942.2|1941.6|1942.4|1942|1942.6|1942.2|1942|1941.6|11520
1636622600000|2021-11-11 09:23:20|1942.6|1942.2|1942.4|1942|1942.6|1942.2|1942.4|1942|462
1636622610000|2021-11-11 09:23:30|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.6|278
1636622620000|2021-11-11 09:23:40|1942||1942.4||1942.4||1942||0
1636622630000|2021-11-11 09:23:50|1942.2|1941.6|1943.4|1942.8|1943.4|1943|1942|1941.6|3306
1636622640000|2021-11-11 09:24:00|1943.2|1942.6|1943|1942.4|1943.2|1942.8|1942.8|1942.4|2157
1636622650000|2021-11-11 09:24:10|1942.8|1942.6|1942.6|1942|1942.8|1942.6|1942.2|1941.8|468
1636622660000|2021-11-11 09:24:20|1942.8|1942.2|1942.8|1942.2|1943|1942.6|1942.8|1942.2|1816
1636622670000|2021-11-11 09:24:30||1942.4||1942.4||1942.6||1942.2|465
1636622680000|2021-11-11 09:24:40|1942.6|1942.2|1942.6|1942|1942.6|1942.2|1942.4|1942|981
1636622690000|2021-11-11 09:24:50||1942.2||1942||1942.2||1942|0
1636622700000|2021-11-11 09:25:00|1942.8|1942.2|1942.6|1942.2|1942.8|1942.6|1942.4|1942.2|530
1636622710000|2021-11-11 09:25:10|1942.4|1942|1942.2|1941.8|1942.6|1942.2|1942|1941.6|3195
1636622720000|2021-11-11 09:25:20|1942.4|1942|1942|1941.8|1942.4|1942|1942|1941.8|0
1636622730000|2021-11-11 09:25:30|1942.2|1941.6|1942.4|1942|1942.6|1942.2|1942.2|1941.6|1454
1636622740000|2021-11-11 09:25:40|1942.2|1941.8|1942.4|1941.8|1942.4|1942|1942|1941.8|2651
1636622750000|2021-11-11 09:25:50|1942.6|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|527
1636622760000|2021-11-11 09:26:00|1942.4|1942|1941.8|1941.4|1942.4|1942|1941.6|1941.4|2103
1636622770000|2021-11-11 09:26:10|1942|1941.6|1942.2|1941.8|1942.4|1942|1942|1941.6|1222
1636622780000|2021-11-11 09:26:20|1942.4|1942|1942.6|1942|1942.6|1942.4|1942.4|1942|1303
1636622790000|2021-11-11 09:26:30|1942.4|1942.2|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|79
1636622800000|2021-11-11 09:26:40|1942.4|1942|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|2011
1636622810000|2021-11-11 09:26:50|1942|1941.6|1942.4|1942|1942.6|1942.2|1942|1941.6|1121
1636622820000|2021-11-11 09:27:00|1942.2|1941.8|1942.2|1941.8|1942.4|1942|1941.6|1941.2|5276
1636622830000|2021-11-11 09:27:10|1942|1942|1941.8|1941.6|1942.2|1942|1941.8|1941.6|976
1636622840000|2021-11-11 09:27:20|1942|1941.8|1942|1941.6|1942.6|1942.2|1942|1941.6|7310
1636622850000|2021-11-11 09:27:30|1942.2|1941.8|1943|1942.6|1943|1942.6|1942.2|1941.8|886
1636622860000|2021-11-11 09:27:40|1942.8|1942.4|1943.6|1943.2|1943.6|1943.4|1942.6|1942.4|3199
1636622870000|2021-11-11 09:27:50|1943.4|1943|1943.8|1943.2|1943.8|1943.6|1943.4|1943|166
1636622880000|2021-11-11 09:28:00|1943.6|1943.4|1943.4|1942.8|1943.6|1943.4|1943.2|1942.8|3060
1636622890000|2021-11-11 09:28:10|1943.2|1942.6|1943|1942.8|1943.2|1943|1943|1942.6|640
1636622900000|2021-11-11 09:28:20|1942.8|1942.6|1943.4|1943|1943.4|1943|1942.8|1942.6|2462
1636622910000|2021-11-11 09:28:30|1943.2|1942.8|1943.4|1943|1943.6|1943.2|1943|1942.6|1570
1636622920000|2021-11-11 09:28:40|1943.2|1942.8|1943.4|1943|1943.8|1943.4|1943.2|1942.8|1764
1636622930000|2021-11-11 09:28:50|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1943|1942.6|353
1636622940000|2021-11-11 09:29:00|1942.8|1942.4|1942.6|1942|1942.8|1942.4|1942.4|1942|4237
1636622950000|2021-11-11 09:29:10|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.2|1942|219
1636622960000|2021-11-11 09:29:20|1942.4|1942.4|1942.4|1942.2|1942.4|1942.4|1942.4|1942|751
1636622970000|2021-11-11 09:29:30|1942.6|1942.4|1943|1942.6|1943|1942.6|1942.6|1942.2|1159
1636622980000|2021-11-11 09:29:40|1943.4|1942.8|1943.4|1943|1943.4|1943|1943.2|1942.8|30
1636622990000|2021-11-11 09:29:50|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.6|1943|0
1636623000000|2021-11-11 09:30:00|1943.6|1943.2|1943.4|1943|1943.6|1943.6|1943.4|1943|125
1636623010000|2021-11-11 09:30:10|1943.2|1943.2|1943.4|1943|1943.4|1943.2|1943.2|1942.8|1505
1636623020000|2021-11-11 09:30:20|1943.8|1943.2|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|3198
1636623030000|2021-11-11 09:30:30|1943.6|1943.2|1942.6|1942.2|1943.6|1943.2|1942.4|1942.2|6153
1636623040000|2021-11-11 09:30:40|1942.8|1942.4|1942.8|1942.2|1943|1942.6|1942.6|1942.2|201
1636623050000|2021-11-11 09:30:50||1942.4||1942.2||1942.4||1942.2|0
1636623060000|2021-11-11 09:31:00|1942.6|1942.4|1942|1941.6|1942.6|1942.4|1942|1941.6|1905
1636623070000|2021-11-11 09:31:10|1942.2|1941.8|1942.2|1942|1942.2|1942|1942.2|1941.6|0
1636623080000|2021-11-11 09:31:20|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2624
1636623090000|2021-11-11 09:31:30|1941.6|1941.4|1941.4|1941|1941.6|1941.6|1941.4|1941|1116
1636623100000|2021-11-11 09:31:40|1941.6|1941.2|1941.8|1941.4|1942.2|1941.8|1941.6|1941.2|2149
1636623110000|2021-11-11 09:31:50|1942|1941.2|1942|1941.4|1942|1941.6|1942|1941.2|0
1636623120000|2021-11-11 09:32:00|1941.8|1941.6|1941.6|1941.4|1941.8|1941.6|1941.6|1941.2|0
1636623130000|2021-11-11 09:32:10|1941.4|1941.2|1941|1940.6|1941.4|1941.2|1941|1940.6|3456
1636623140000|2021-11-11 09:32:20|1940.8|1940.4|1941|1940.8|1941|1940.8|1940.6|1940.2|1148
1636623150000|2021-11-11 09:32:30|1940.8|1940.6|1941|1940.6|1941|1940.6|1940.8|1940.4|0
1636623160000|2021-11-11 09:32:40|1940.8||1941||1941||1940.8||20
1636623170000|2021-11-11 09:32:50|1941.2|1940.8|1941|1940.8|1941.4|1941.2|1941|1940.8|3848
1636623180000|2021-11-11 09:33:00|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941.2|1940.6|0
1636623190000|2021-11-11 09:33:10|1941.4|1941|1941.4|1941|1941.4|1941.2|1941.4|1941|0
1636623200000|2021-11-11 09:33:20|1941.2|1940.8|1941.4|1941|1941.4|1941.2|1941.2|1940.8|253
1636623210000|2021-11-11 09:33:30|1941.2|1940.8|1941.4|1941|1941.4|1941.2|1941|1940.6|2961
1636623220000|2021-11-11 09:33:40|1941.6|1941.2|1942.6|1942.2|1942.6|1942.2|1941.4|1941.2|9617
1636623230000|2021-11-11 09:33:50|1942.4|1942|1942|1941.6|1942.4|1942.2|1942|1941.6|4562
1636623240000|2021-11-11 09:34:00|1941.8|1941.4|1942|1941.6|1942|1941.8|1941.6|1941.2|9532
1636623250000|2021-11-11 09:34:10|1942.2|1941.8|1942.2|1941.8|1942.4|1942.2|1942|1941.6|7297
1636623260000|2021-11-11 09:34:20|1942|1941.6|1942|1941.8|1942.4|1942|1941.8|1941.4|9177
1636623270000|2021-11-11 09:34:30|1941.8|1941.6|1941.8|1941.6|1941.8|1941.8|1941.8|1941.4|328
1636623280000|2021-11-11 09:34:40|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|898
1636623290000|2021-11-11 09:34:50|1942|1941.8|1942.2|1941.8|1942.4|1942|1942|1941.6|8744
1636623300000|2021-11-11 09:35:00|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.6|1941.2|7708
1636623310000|2021-11-11 09:35:10|1942|1941.8|1941.8|1941.4|1942|1941.8|1941.8|1941.4|4110
1636623320000|2021-11-11 09:35:20|1942|1941.6|1942|1941.8|1942|1941.8|1941.6|1941.4|2829
1636623330000|2021-11-11 09:35:30|1942.4|1942|1942.8|1942.4|1943.2|1942.8|1942|1941.8|20094
1636623340000|2021-11-11 09:35:40|1943|1942.6|1942.4|1942.2|1943|1942.6|1942.2|1942|9043
1636623350000|2021-11-11 09:35:50|1942.2|1942|1942.2|1941.8|1942.4|1942|1942|1941.6|2859
1636623370000|2021-11-11 09:36:10|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.4|1942|1677
1636623380000|2021-11-11 09:36:20|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1942|1941.6|1896
1636623390000|2021-11-11 09:36:30|1941.8|1941.4|1941.6|1941.2|1942|1941.6|1941.4|1941|2327
1636623400000|2021-11-11 09:36:40|1941.8|1941.4|1940.8|1940.4|1941.8|1941.4|1940.6|1940.2|1400
1636623410000|2021-11-11 09:36:50|1940.6|1940.2|1940.8|1940.6|1940.8|1940.6|1940.2|1940|2616
1636623420000|2021-11-11 09:37:00|1940.6|1940.4|1940.6|1940.4|1940.8|1940.6|1940.6|1940.2|5795
1636623430000|2021-11-11 09:37:10|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940.2|1940|3496
1636623440000|2021-11-11 09:37:20|1940|1939.8|1940.2|1939.6|1940.6|1940.4|1939.6|1939.2|9867
1636623450000|2021-11-11 09:37:30|1940.4|1939.8|1939.8|1939.4|1940.4|1940|1939.6|1939.4|377
1636623460000|2021-11-11 09:37:40|1939.6|1939.6|1939.6|1939.4|1939.6|1939.6|1939.6|1939.4|2060
1636623470000|2021-11-11 09:37:50|1939.8|1939.6|1940.2|1939.6|1940.2|1939.8|1939.8|1939.6|937
1636623480000|2021-11-11 09:38:00||1939.8||1939.8||1940||1939.8|414
1636623490000|2021-11-11 09:38:10|1940.4|1940|1940.4|1940|1940.8|1940.6|1940.2|1939.8|10020
1636623500000|2021-11-11 09:38:20|1940.2|1939.8|1939.6|1939.4|1940.2|1939.8|1939.6|1939.4|3274
1636623510000|2021-11-11 09:38:30|1939.8|1939.6|1940.2|1939.8|1940.4|1940|1939.8|1939.6|960
1636623520000|2021-11-11 09:38:40|1940|1939.6|1940|1939.6|1940.2|1939.8|1939.6|1939.2|7951
1636623530000|2021-11-11 09:38:50|1939.8|1939.4|1939.4|1939|1939.8|1939.4|1939.2|1938.8|6046
1636623540000|2021-11-11 09:39:00|1939.6|1939.2|1939.8|1939.2|1939.8|1939.4|1939.6|1939.2|0
1636623550000|2021-11-11 09:39:10|1940|1939.4|1940|1939.4|1940.4|1940|1940|1939.4|4094
1636623560000|2021-11-11 09:39:20|1940.2|1939.6|1940|1939.8|1940.2|1939.8|1940|1939.4|159
1636623570000|2021-11-11 09:39:30|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|778
1636623580000|2021-11-11 09:39:40|1940.2|1939.8|1940|1939.6|1940.4|1940|1940|1939.6|1839
1636623590000|2021-11-11 09:39:50|1940.2|1939.8|1940.4|1940|1940.4|1940|1940.2|1939.8|396
1636623600000|2021-11-11 09:40:00|1940.2|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1940|668
1636623610000|2021-11-11 09:40:10||1940.2||1940||1940.2||1940|2104
1636623620000|2021-11-11 09:40:20|1940|1940.2|1940.4|1940|1940.4|1940.2|1940|1939.6|932
1636623630000|2021-11-11 09:40:30|1940.6|1940.2|1940.6|1940.2|1940.8|1940.4|1940.6|1940.2|508
1636623640000|2021-11-11 09:40:40|1940.8|1940.4|1941.2|1941|1941.4|1941|1940.8|1940.4|1778
1636623650000|2021-11-11 09:40:50||1940.8||1940.8||1940.8||1940.8|753
1636623660000|2021-11-11 09:41:00|1941.4|1941|1941.4|1940.8|1941.4|1941.2|1941.2|1940.8|1297
1636623670000|2021-11-11 09:41:10|1941.2|1940.6|1941|1940.6|1941.2|1940.8|1941|1940.6|25
1636623680000|2021-11-11 09:41:20|1940.8|1940.4|1941|1940.6|1941|1940.8|1940.8|1940.4|1324
1636623690000|2021-11-11 09:41:30|1940.8|1940.2|1941|1940.8|1941.2|1940.8|1940.6|1940.2|8898
1636623700000|2021-11-11 09:41:40|1940.8|1940.6|1941|1940.6|1941|1940.8|1940.8|1940.4|2263
1636623710000|2021-11-11 09:41:50||1940.8||1940.8||1940.8||1940.8|0
1636623720000|2021-11-11 09:42:00|1941.2|1941|1941|1940.6|1941.2|1941|1941|1940.6|535
1636623730000|2021-11-11 09:42:10||1940.8||1940.8||1940.8||1940.8|300
1636623740000|2021-11-11 09:42:20|||||||||501
1636623750000|2021-11-11 09:42:30|1940.8|1940.6|1941.2|1940.6|1941.2|1941|1940.8|1940.4|4697
1636623760000|2021-11-11 09:42:40||1940.8||1940.8||1941||1940.6|104
1636623770000|2021-11-11 09:42:50|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.6|1940.2|4536
1636623780000|2021-11-11 09:43:00|1941|1940.8|1941.2|1941|1941.4|1941.2|1941|1940.6|1698
1636623790000|2021-11-11 09:43:10|||||||||200
1636623800000|2021-11-11 09:43:20|1941.4|1941.2|1941.4|1941|1941.8|1941.4|1941.4|1941|1584
1636623810000|2021-11-11 09:43:30|1941.6|1941.2|1942|1941.6|1942|1941.8|1941.6|1941.2|1211
1636623820000|2021-11-11 09:43:40|1941.8|1941.4|1941.4|1941|1941.8|1941.4|1941.4|1941|970
1636623830000|2021-11-11 09:43:50|1941.2|1940.8|1941.2|1941|1941.2|1941|1941|1940.6|4777
1636623840000|2021-11-11 09:44:00|1941.4|1941.2|1941.4|1941|1941.6|1941.4|1941.4|1941|1840
1636623850000|2021-11-11 09:44:10|1941.2|1940.8|1941.2|1941|1941.2|1941|1941.2|1940.6|0
1636623860000|2021-11-11 09:44:20|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.8|1940.4|2303
1636623880000|2021-11-11 09:44:40|1940.6|1940.2|1940.2|1939.8|1940.6|1940.2|1940|1939.6|3025
1636623890000|2021-11-11 09:44:50|1940|1939.6|1940|1939.6|1940|1939.8|1939.4|1939.2|4456
1636623900000|2021-11-11 09:45:00|1939.6|1939.4|1939.6|1939.4|1939.8|1939.6|1939.4|1939.2|4195
1636623910000|2021-11-11 09:45:10|1939.8|1939.6|1939.6|1939.2|1940|1939.6|1939.6|1939.2|4022
1636623920000|2021-11-11 09:45:20|1939.4|1939|1939.6|1939|1939.6|1939.2|1939.2|1938.8|1248
1636623930000|2021-11-11 09:45:30|1939.4|1939.2|1939.2|1938.8|1939.4|1939.2|1939|1938.8|338
1636623940000|2021-11-11 09:45:40|1939|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.4|2574
1636623950000|2021-11-11 09:45:50|1938.6|1938.2|1938.6|1938.2|1938.6|1938.2|1938.2|1938|3057
1636623960000|2021-11-11 09:46:00|1938.4||1938.6||1938.6||1938.4||124
1636623970000|2021-11-11 09:46:10|1938.4|1938.4|1938.6|1938.2|1938.8|1938.6|1938.4|1938.2|3762
1636623980000|2021-11-11 09:46:20|1938.8|1938.4|1939|1938.6|1939|1938.8|1938.6|1938.4|3595
1636623990000|2021-11-11 09:46:30|1938.8|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.4|0
1636624000000|2021-11-11 09:46:40|1938.8|1938.2|1938.8|1938.4|1939|1938.8|1938.8|1938.2|4071
1636624010000|2021-11-11 09:46:50|1939|1938.6|1938.8|1938.4|1939|1938.6|1938.8|1938.4|1853
1636624030000|2021-11-11 09:47:10|1939|1938.6|1938.6|1938.4|1939|1938.6|1938.6|1938.4|2721
1636624040000|2021-11-11 09:47:20|1938.4|1938.2|1938.8|1938.4|1938.8|1938.6|1938.4|1938|8803
1636624050000|2021-11-11 09:47:30|1938.6|1938.6|1938.6|1938.2|1938.6|1938.6|1938.6|1938|135
1636624060000|2021-11-11 09:47:40||1938.4||1938.2||1938.4||1938.2|0
1636624070000|2021-11-11 09:47:50|1938.4|1938|1938.4|1937.8|1938.4|1938|1938.2|1937.8|1287
1636624080000|2021-11-11 09:48:00|1938.6|1938|1938.4|1937.8|1938.6|1938.2|1938.2|1937.8|1162
1636624090000|2021-11-11 09:48:10|1938.2||1938.4||1938.4||1938.2||0
1636624100000|2021-11-11 09:48:20|1938.2|1937.6|1937.8|1937.4|1938.2|1937.6|1937.6|1937.2|4573
1636624110000|2021-11-11 09:48:30|1938|1937.6|1937.2|1937|1938|1937.6|1937.2|1937|353
1636624120000|2021-11-11 09:48:40|1937|1936.8|1937|1936.6|1937.4|1937|1936.6|1936.2|7917
1636624130000|2021-11-11 09:48:50|1937.2|1936.8|1937|1936.6|1937.2|1936.8|1936.6|1936.2|915
1636624140000|2021-11-11 09:49:00|1937.2|1936.8|1937.2|1936.6|1937.2|1937|1936.8|1936.6|2752
1636624150000|2021-11-11 09:49:10|1937.4|1936.8|1937.4|1936.8|1937.4|1937|1937.4|1936.6|0
1636624160000|2021-11-11 09:49:20||1937||1936.8||1937||1936.8|0
1636624170000|2021-11-11 09:49:30|1937.2|1936.6|1936.8|1936.4|1937.2|1936.6|1936.8|1936.4|5240
1636624180000|2021-11-11 09:49:40|1937.2|1936.6|1936.6|1936.2|1937.4|1936.8|1936.6|1936.2|6494
1636624190000|2021-11-11 09:49:50|1936.4|1936|1936|1935.4|1936.4|1936|1935.8|1935.4|3219
1636624200000|2021-11-11 09:50:00|1935.8|1935.2|1935.4|1935.2|1935.8|1935.2|1935.4|1935|757
1636624210000|2021-11-11 09:50:10|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|66
1636624230000|2021-11-11 09:50:30|1935.6|1935.2|1935.8|1935.4|1936|1935.6|1935.6|1935.2|2618
1636624240000|2021-11-11 09:50:40|1935.6|1935.2|1936|1935.6|1936|1935.8|1935.4|1935.2|3496
1636624250000|2021-11-11 09:50:50|1936.2|1935.8|1936.4|1936|1936.6|1936.2|1936.2|1935.8|1681
1636624260000|2021-11-11 09:51:00|1936.6|1936.2|1936.2|1935.8|1936.6|1936.2|1936.2|1935.8|5026
1636624270000|2021-11-11 09:51:10|1936.4|1936|1936.4|1936|1936.6|1936.2|1936|1935.8|1960
1636624290000|2021-11-11 09:51:30||1936.2||1936||1936.2||1936|248
1636624300000|2021-11-11 09:51:40||1936.2||1936.2||1936.2||1936.2|2315
1636624310000|2021-11-11 09:51:50|1936.6|1936.4|1936.6|1936.4|1937|1936.4|1936.6|1936.2|1287
1636624320000|2021-11-11 09:52:00|1936.8|1936.6|1937.2|1936.8|1937.4|1937|1936.8|1936.6|1588
1636624340000|2021-11-11 09:52:20|1937.4|1937|1937.6|1937.2|1937.6|1937.4|1937.4|1937|400
1636624350000|2021-11-11 09:52:30|1937.4|1937|1937.2|1936.8|1937.4|1937|1937.2|1936.8|1970
1636624360000|2021-11-11 09:52:40|1937.4|1937|1937.2|1936.8|1937.6|1937.2|1937|1936.8|1174
1636624370000|2021-11-11 09:52:50|1937.4|1937|1937.4|1937.2|1937.6|1937.4|1937.4|1936.8|477
1636624380000|2021-11-11 09:53:00|1937.6||1937.6||1937.6||1937.4||0
1636624390000|2021-11-11 09:53:10|1937.4|1937|1937.4|1937.2|1937.6|1937.2|1937.2|1937|3816
1636624400000|2021-11-11 09:53:20|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|516
1636624410000|2021-11-11 09:53:30|1937.6|1937.2|1937.6|1937|1937.6|1937.2|1937.6|1937|634
1636624420000|2021-11-11 09:53:40|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937|511
1636624440000|2021-11-11 09:54:00|1937.4|1937|1938.4|1938|1938.4|1938|1937.4|1937|2361
1636624450000|2021-11-11 09:54:10|1938.2|1937.8|1938|1937.6|1938.2|1938|1938|1937.6|151
1636624460000|2021-11-11 09:54:20|1938.2|1937.8|1937.8|1937.6|1938.2|1937.8|1937.8|1937.6|1182
1636624470000|2021-11-11 09:54:30|1937.6|1937.4|1937.4|1936.8|1937.6|1937.6|1937|1936.6|10136
1636624480000|2021-11-11 09:54:40|1937.2|1937|1937|1936.8|1937.6|1937|1937|1936.8|352
1636624490000|2021-11-11 09:54:50|1937.2|1937|1937.2|1936.8|1937.2|1937|1937.2|1936.8|1000
1636624500000|2021-11-11 09:55:00|1937.4|1937|1937.6|1937.4|1937.8|1937.4|1937.4|1937|1702
1636624510000|2021-11-11 09:55:10|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.2|176
1636624520000|2021-11-11 09:55:20|1937.6|1937.6|1938.6|1938.4|1938.8|1938.4|1937.6|1937.6|2151
1636624530000|2021-11-11 09:55:30|1938.8|1938.2|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|2650
1636624540000|2021-11-11 09:55:40|1938.6|1938.2|1938.8|1938.6|1938.8|1938.6|1938.6|1938.2|1789
1636624550000|2021-11-11 09:55:50|1938.6|1938.4|1939|1938.8|1939|1938.8|1938.6|1938.2|3207
1636624560000|2021-11-11 09:56:00|1939.2|1938.6|1939.8|1939.4|1940|1939.8|1939|1938.6|20195
1636624570000|2021-11-11 09:56:10|1939.6|1939.6|1940.2|1939.8|1940.4|1940|1939.6|1939.6|4248
1636624580000|2021-11-11 09:56:20|1940.4|1940|1940.4|1940|1940.6|1940.4|1940.4|1940|3517
1636624590000|2021-11-11 09:56:30|1940.2|1939.8|1940.6|1940.2|1940.6|1940.2|1940.2|1939.8|1065
1636624600000|2021-11-11 09:56:40|1940.4|1940.4|1940.4|1940.2|1940.4|1940.4|1940.4|1940.2|61
1636624610000|2021-11-11 09:56:50||1940||1940||1940||1940|569
1636624620000|2021-11-11 09:57:00|1940.2|1939.8|1940|1939.4|1940.2|1940|1940|1939.4|3752
1636624630000|2021-11-11 09:57:10|1939.8|1939.6|1939.8|1939.4|1940|1939.6|1939.8|1939.4|104
1636624640000|2021-11-11 09:57:20|1940||1939.8||1940||1939.8||50
1636624650000|2021-11-11 09:57:30|1940||1940||1940||1940||0
1636624660000|2021-11-11 09:57:40|1940.2|1939.6|1940.6|1940.2|1940.6|1940.2|1940.2|1939.6|904
1636624670000|2021-11-11 09:57:50|1940.8|1940|1940.8|1940.4|1940.8|1940.6|1940.8|1940|0
1636624680000|2021-11-11 09:58:00|1941|1940.6|1941|1940.6|1941.2|1940.8|1941|1940.6|860
1636624690000|2021-11-11 09:58:10|1941.2|1940.8|1941.2|1940.8|1941.2|1941|1941.2|1940.8|493
1636624700000|2021-11-11 09:58:20|1941|1940.6|1941.2|1940.8|1941.2|1941|1940.8|1940.4|1041
1636624710000|2021-11-11 09:58:30|1941.4|1941|1941.4|1941.2|1941.4|1941.2|1941.2|1940.8|1918
1636624740000|2021-11-11 09:59:00|1941.2|1941|1941.4|1941|1941.4|1941.2|1941.2|1941|1450
1636624750000|2021-11-11 09:59:10|1941.2|1940.8|1941|1940.8|1941.4|1941|1941|1940.8|2936
1636624760000|2021-11-11 09:59:20|1941.2|1940.6|1941|1940.6|1941.2|1940.6|1941|1940.6|840
1636624770000|2021-11-11 09:59:30|1940.8|1940.4|1941|1940.6|1941|1940.8|1940.6|1940.4|1185
1636624790000|2021-11-11 09:59:50|1940.8|1940.8|1941.4|1941.2|1941.4|1941.2|1940.8|1940.8|4243
1636624800000|2021-11-11 10:00:00|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.6|1941.2|324
1636624810000|2021-11-11 10:00:10|1942|1941.6|1942|1941.6|1942|1941.8|1941.8|1941.4|1052
1636624820000|2021-11-11 10:00:20|1941.8|1941.4|1941.4|1941.2|1941.8|1941.4|1941.4|1941.2|4481
1636624830000|2021-11-11 10:00:30|1941.2|1941|1941.4|1941|1941.6|1941.2|1941.2|1940.8|607
1636624840000|2021-11-11 10:00:40|1941.6|1941.2|1941.8|1941.4|1941.8|1941.4|1941.6|1941.2|1869
1636624850000|2021-11-11 10:00:50|1942||1942||1942||1941.8||0
1636624860000|2021-11-11 10:01:00|1941.4|1941.2|1941.6|1941.4|1941.8|1941.4|1941.4|1941.2|3204
1636624870000|2021-11-11 10:01:10|1941.4|1941.2|1941|1940.6|1941.4|1941.2|1940.6|1940.4|13660
1636624880000|2021-11-11 10:01:20|1940.8|1940.4|1940.6|1940.2|1941|1940.8|1940.4|1940|6819
1636624890000|2021-11-11 10:01:30|1940.8|1940.4|1940.8|1940.6|1941|1940.8|1940.8|1940.2|4573
1636624900000|2021-11-11 10:01:40|1940.6|1940.4|1940.4|1940|1940.6|1940.4|1940.2|1940|6942
1636624910000|2021-11-11 10:01:50|1940.2|1939.8|1940.2|1939.8|1940.4|1940.2|1939.8|1939.4|8581
1636624920000|2021-11-11 10:02:00|1940|1940|1940.2|1939.8|1940.2|1940|1940|1939.8|853
1636624930000|2021-11-11 10:02:10||1940||1939.8||1940||1939.8|250
1636624940000|2021-11-11 10:02:20|1940.4|1940|1940|1939.6|1940.4|1940|1939.4|1939.2|3191
1636624950000|2021-11-11 10:02:30|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|50
1636624960000|2021-11-11 10:02:40|1939.8|1939.4|1939.2|1938.8|1939.8|1939.4|1939|1938.8|1937
1636624970000|2021-11-11 10:02:50|1939.4|1939|1939.8|1939.4|1939.8|1939.6|1939.4|1939|2162
1636624980000|2021-11-11 10:03:00|1939.6|1939.2|1939.4|1939|1939.6|1939.2|1939.4|1939|105
1636624990000|2021-11-11 10:03:10|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|1239
1636625000000|2021-11-11 10:03:20|1939.6|1939.2|1939.6|1939.2|1939.6|1939.2|1939.4|1939.2|560
1636625010000|2021-11-11 10:03:30|1939.4|1939.4|1939.8|1939.6|1940|1939.6|1939.4|1939.4|737
1636625020000|2021-11-11 10:03:40|1939.6|1939.4|1938|1937.6|1939.6|1939.4|1937.8|1937.4|5336
1636625030000|2021-11-11 10:03:50|1938.2|1937.8|1938|1937.6|1938.4|1938|1937.8|1937.6|835
1636625040000|2021-11-11 10:04:00|1937.8|1937.4|1938.2|1938|1938.2|1938|1937.8|1937.4|974
1636625050000|2021-11-11 10:04:10|1938.4|1937.8|1938.6|1938|1938.8|1938.4|1938.4|1937.8|2038
1636625060000|2021-11-11 10:04:20||1938.2||1938.2||1938.2||1938|0
1636625070000|2021-11-11 10:04:30|1938.8|1938.4|1938.8|1938.4|1939|1938.8|1938.8|1938.4|0
1636625090000|2021-11-11 10:04:50|1939|1938.6|1939|1938.6|1939|1938.8|1938.6|1938.4|4506
1636625100000|2021-11-11 10:05:00||1938.8||1938.6||1938.8||1938.6|438
1636625110000|2021-11-11 10:05:10|1939.2|1938.4|1939|1938.6|1939.2|1938.6|1938.8|1938.4|0
1636625120000|2021-11-11 10:05:20|1939.2|1938.8|1939.2|1938.8|1939.4|1938.8|1939.2|1938.8|359
1636625130000|2021-11-11 10:05:30|1939.4|1939|1939.2|1939|1939.6|1939.2|1939.2|1938.8|1231
1636625140000|2021-11-11 10:05:40|1939|1938.8|1939|1938.4|1939|1938.8|1939|1938.4|326
1636625150000|2021-11-11 10:05:50|1939.2|1938.6|1939.2|1938.8|1939.2|1939|1939.2|1938.6|104
1636625160000|2021-11-11 10:06:00|1939|1938.6|1939.2|1938.8|1939.2|1938.8|1938.8|1938.6|0
1636625170000|2021-11-11 10:06:10|1939.4||1939.4||1939.4||1939.2||0
1636625180000|2021-11-11 10:06:20|1939.2|1939|1939|1938.8|1939.4|1939.2|1939|1938.8|1498
1636625190000|2021-11-11 10:06:30|1939.2|1939|1939|1938.6|1939.4|1939|1939|1938.6|625
1636625200000|2021-11-11 10:06:40|1938.8|1938.4|1939|1938.6|1939|1938.8|1938.8|1938.4|1688
1636625210000|2021-11-11 10:06:50|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|1938.6|1938.4|1148
1636625220000|2021-11-11 10:07:00|||||||||500
1636625240000|2021-11-11 10:07:20|1939|1938.6|1939|1938.8|1939|1938.8|1939|1938.4|7858
1636625250000|2021-11-11 10:07:30|1939.2|1939|1939.2|1939|1939.4|1939.2|1939.2|1938.8|1086
1636625260000|2021-11-11 10:07:40|1939.4|1939.2|1939.8|1939.4|1939.8|1939.4|1939.4|1939.2|578
1636625280000|2021-11-11 10:08:00|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|426
1636625290000|2021-11-11 10:08:10|1939.6|1939.2|1939.6|1939.2|1939.6|1939.2|1939.4|1939.2|841
1636625300000|2021-11-11 10:08:20|1939.8|1939.4|1939.8|1939.6|1939.8|1939.6|1939.6|1939.2|841
1636625310000|2021-11-11 10:08:30|1940|1939.8|1940|1939.8|1940.2|1940|1939.8|1939.6|2393
1636625320000|2021-11-11 10:08:40|1939.8|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.6|1997
1636625330000|2021-11-11 10:08:50|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.2|1254
1636625340000|2021-11-11 10:09:00|1940.2|1940|1940.8|1940.4|1940.8|1940.4|1940.2|1940|1780
1636625350000|2021-11-11 10:09:10|1940.6|1940.2|1940.8|1940.6|1941|1940.6|1940.2|1940|4146
1636625360000|2021-11-11 10:09:20|1940.6|1940.4|1940.8|1940.4|1940.8|1940.4|1940.6|1940.4|0
1636625370000|2021-11-11 10:09:30|1941|1940.6|1941.4|1941|1941.6|1941.2|1941|1940.6|4584
1636625380000|2021-11-11 10:09:40|1941.2|1940.8|1941.4|1941|1941.4|1941|1941|1940.8|1126
1636625390000|2021-11-11 10:09:50|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.6|1940.2|4934
1636625400000|2021-11-11 10:10:00|1941|1940.6|1940.8|1940.4|1941|1940.8|1940.8|1940.4|3397
1636625410000|2021-11-11 10:10:10|1940.6|1940.6|1940.8|1940.4|1940.8|1940.6|1940.6|1940.4|142
1636625430000|2021-11-11 10:10:30|1941|1940.6|1941|1940.6|1941|1940.6|1941|1940.4|0
1636625440000|2021-11-11 10:10:40|1941.2|1940.8|1941|1940.8|1941.2|1941|1941|1940.8|120
1636625460000|2021-11-11 10:11:00|||||||||50
1636625470000|2021-11-11 10:11:10|1941.2|1941|1941.2|1940.8|1941.2|1941|1941.2|1940.8|454
1636625490000|2021-11-11 10:11:30|1941|1940.6|1941|1940.6|1941|1940.6|1940.8|1940.4|1144
1636625500000|2021-11-11 10:11:40||1940.8||1940.6||1940.8||1940.6|1592
1636625510000|2021-11-11 10:11:50|1940.8|1940.4|1940.4|1940|1940.8|1940.4|1940.2|1940|5241
1636625520000|2021-11-11 10:12:00|1940.2|1939.8|1940.2|1939.6|1940.2|1939.8|1940|1939.6|400
1636625530000|2021-11-11 10:12:10|1939.8|1939.8|1940.2|1940|1940.2|1940|1939.8|1939.6|2120
1636625540000|2021-11-11 10:12:20|1940|1939.8|1940.2|1939.8|1940.4|1940.2|1940|1939.8|3666
1636625550000|2021-11-11 10:12:30|1940|1940|1939.2|1939|1940|1940|1939.2|1939|6222
1636625560000|2021-11-11 10:12:40|1939|1938.8|1938.8|1938.6|1939|1939|1938.6|1938.4|12392
1636625570000|2021-11-11 10:12:50|1939|1938.4|1939|1938.6|1939|1938.6|1938.8|1938.4|950
1636625580000|2021-11-11 10:13:00|1938.8|1938.4|1938.2|1937.8|1938.8|1938.4|1938.2|1937.8|715
1636625590000|2021-11-11 10:13:10|1938.4|1938|1938.4|1938|1938.6|1938.4|1938.2|1938|2332
1636625600000|2021-11-11 10:13:20|1938.2|1937.8|1937.8|1937.6|1938.2|1938|1937.8|1937.4|4493
1636625610000|2021-11-11 10:13:30||1937.4||1937.4||1937.4||1937.2|0
1636625620000|2021-11-11 10:13:40|1937.6|1937.2|1937.6|1937.2|1937.6|1937.6|1937.4|1937.2|326
1636625630000|2021-11-11 10:13:50|1937.4|1937.4|1937.4|1937|1937.4|1937.4|1937.2|1937|2330
1636625640000|2021-11-11 10:14:00|1937.2|1936.8|1937.4|1937.2|1937.4|1937.2|1936.8|1936.4|1208
1636625650000|2021-11-11 10:14:10|1937.6|1937|1938.2|1937.8|1938.2|1938|1937.6|1937|1062
1636625660000|2021-11-11 10:14:20|1938|1937.6|1938|1937.6|1938|1937.6|1937.6|1937.4|2400
1636625670000|2021-11-11 10:14:30|1937.8|1937.4|1938.2|1937.8|1938.2|1937.8|1937.8|1937.4|1167
1636625690000|2021-11-11 10:14:50|1938.4|1938|1938|1937.6|1938.4|1938|1938|1937.6|0
1636625700000|2021-11-11 10:15:00|1938.2|1937.8|1938.6|1938.2|1938.6|1938.4|1938|1937.6|3154
1636625710000|2021-11-11 10:15:10|1938.4|1938|1938|1937.8|1938.4|1938|1938|1937.8|737
1636625720000|2021-11-11 10:15:20|1937.8|1937.6|1937.8|1937.6|1937.8|1937.8|1937.8|1937.6|1220
1636625730000|2021-11-11 10:15:30|1938|1937.8|1938.2|1937.8|1938.2|1937.8|1938|1937.8|11
1636625740000|2021-11-11 10:15:40|1938|1938|1938|1937.6|1938|1938|1938|1937.6|2395
1636625750000|2021-11-11 10:15:50||1937.8||1937.6||1937.8||1937.6|0
1636625760000|2021-11-11 10:16:00|1938.2|1937.8|1938.4|1938|1938.4|1938.2|1938.2|1937.8|3021
1636625770000|2021-11-11 10:16:10|1938.6|1938.2|1938.6|1938.2|1938.8|1938.4|1938.6|1938.2|198
1636625790000|2021-11-11 10:16:30|1938.4|1938|1938.6|1938|1938.6|1938.2|1938.2|1938|1194
1636625800000|2021-11-11 10:16:40|1938.4|1938.2|1938.2|1937.8|1938.4|1938.2|1938.2|1937.8|1282
1636625810000|2021-11-11 10:16:50|1938.4|1938|1938.2|1937.8|1938.4|1938|1938.2|1937.8|0
1636625820000|2021-11-11 10:17:00||1938||1937.8||1938||1937.8|772
1636625830000|2021-11-11 10:17:10|1938|1938|1938.2|1937.8|1938.2|1938|1938|1937.8|1997
1636625840000|2021-11-11 10:17:20|1938|1937.6|1938|1937.6|1938|1937.6|1938|1937.6|384
1636625850000|2021-11-11 10:17:30|1938.2|1937.8|1938.2|1937.8|1938.2|1937.8|1938.2|1937.6|1783
1636625860000|2021-11-11 10:17:40|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|1612
1636625870000|2021-11-11 10:17:50|1937.6|1937.6|1937.6|1937.2|1937.6|1937.6|1937.4|1937.2|2775
1636625880000|2021-11-11 10:18:00|1937.8|1937.4|1938.2|1937.8|1938.2|1937.8|1937.8|1937.4|3858
1636625890000|2021-11-11 10:18:10|1938|1937.6|1937.4|1937.2|1938|1937.6|1937.4|1937.2|3555
1636625900000|2021-11-11 10:18:20|1937.6|1937|1937.2|1937|1937.6|1937.4|1937.2|1936.8|1060
1636625910000|2021-11-11 10:18:30|1937.4|1936.8|1937.4|1937|1937.6|1937.2|1937.2|1936.8|795
1636625920000|2021-11-11 10:18:40|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.2|1936.8|1319
1636625930000|2021-11-11 10:18:50|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|1214
1636625940000|2021-11-11 10:19:00|1937.2|1936.8|1936.6|1936.4|1937.2|1937|1936.6|1936.4|1894
1636625950000|2021-11-11 10:19:10|1936.8|1936.6|1937|1936.6|1937.2|1936.8|1936.8|1936.4|621
1636625960000|2021-11-11 10:19:20|1937.2|1936.8|1937|1936.4|1937.2|1937|1936.8|1936.4|1514
1636625970000|2021-11-11 10:19:30|1936.8|1936.2|1936.6|1936.2|1936.8|1936.2|1936.4|1936.2|6195
1636625980000|2021-11-11 10:19:40|1936.4|1936.4|1936.4|1936|1936.4|1936.4|1936.2|1936|105
1636625990000|2021-11-11 10:19:50|1936.6|1936.2|1936.4|1936|1936.8|1936.4|1936.4|1936|2381
1636626000000|2021-11-11 10:20:00|1936.6|1936.2|1936.6|1936.2|1937|1936.6|1936.4|1936.2|5870
1636626010000|2021-11-11 10:20:10|1936.4|1936|1936.6|1936.2|1936.6|1936.2|1936.4|1936|1943
1636626020000|2021-11-11 10:20:20||1936||1936||1936||1936|0
1636626030000|2021-11-11 10:20:30|1936.4|1935.8|1936.2|1935.8|1936.4|1935.8|1936|1935.6|3948
1636626040000|2021-11-11 10:20:40|1936|1935.6|1936.4|1936|1936.4|1936.2|1936|1935.6|5366
1636626050000|2021-11-11 10:20:50|1936.2||1936.2||1936.2||1936.2||0
1636626060000|2021-11-11 10:21:00|1936|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.6|2660
1636626070000|2021-11-11 10:21:10|1936.4|1936|1936.6|1936.2|1936.6|1936.4|1936.2|1936|3782
1636626080000|2021-11-11 10:21:20|1936.4|1936|1936|1935.8|1936.4|1936.2|1936|1935.8|2927
1636626090000|2021-11-11 10:21:30|1935.8|1935.6|1936.2|1935.8|1936.2|1935.8|1935.8|1935.6|2800
1636626100000|2021-11-11 10:21:40|1936|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.6|512
1636626120000|2021-11-11 10:22:00|1936.2|1935.8|1935.8|1935.6|1936.4|1936|1935.8|1935.6|4941
1636626130000|2021-11-11 10:22:10|1935.6|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.4|1278
1636626140000|2021-11-11 10:22:20|1935.6|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935|2292
1636626150000|2021-11-11 10:22:30|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.2|900
1636626160000|2021-11-11 10:22:40|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|105
1636626170000|2021-11-11 10:22:50|1935.6||1935.6||1935.6||1935.6||854
1636626180000|2021-11-11 10:23:00|1935.8|1935.4|1936.4|1936|1936.4|1936|1935.8|1935.4|10459
1636626190000|2021-11-11 10:23:10|1936.2|1936.2|1936.8|1936.4|1937|1936.6|1936.2|1936.2|1475
1636626200000|2021-11-11 10:23:20|1936.6|1936.2|1936.6|1936.2|1936.8|1936.4|1936.6|1936.2|3622
1636626210000|2021-11-11 10:23:30|1936.4||1936.4||1936.4||1936.4||140
1636626220000|2021-11-11 10:23:40|1936.2|1936|1936.4|1936|1936.4|1936|1936.2|1935.8|3459
1636626230000|2021-11-11 10:23:50|1936.6|1936.2|1937|1936.6|1937|1936.8|1936.6|1936.2|1320
1636626240000|2021-11-11 10:24:00|1937.2|1936.8|1937.2|1936.8|1937.4|1937|1937|1936.8|2319
1636626250000|2021-11-11 10:24:10|1937.4|1937|1937.4|1937|1937.4|1937|1937.4|1937|468
1636626260000|2021-11-11 10:24:20|1937.8|1937.2|1937.8|1937.4|1937.8|1937.4|1937.8|1937.2|230
1636626270000|2021-11-11 10:24:30|1937.6|1937.2|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|2029
1636626280000|2021-11-11 10:24:40|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|397
1636626290000|2021-11-11 10:24:50|1937.8|1937.8|1938|1937.6|1938.2|1938|1937.8|1937.6|679
1636626340000|2021-11-11 10:25:40|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|2996
1636626350000|2021-11-11 10:25:50||1937.8||1937.6||1937.8||1937.6|0
1636626360000|2021-11-11 10:26:00|1937.8|1937.8|1937.6|1937.4|1937.8|1937.8|1937.6|1937.4|1949
1636626370000|2021-11-11 10:26:10|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937|2925
1636626380000|2021-11-11 10:26:20||1937||1937||1937||1937|500
1636626390000|2021-11-11 10:26:30||1937.2||1937.2||1937.2||1937.2|0
1636626400000|2021-11-11 10:26:40|1937.2|1937|1936.8|1936.4|1937.2|1937|1936.8|1936.4|2773
1636626410000|2021-11-11 10:26:50|1936.6|1936.2|1936.4|1936.2|1936.6|1936.2|1936.4|1936|1514
1636626420000|2021-11-11 10:27:00|1936.6|1936|1937|1936.8|1937.2|1936.8|1936.4|1936|7643
1636626430000|2021-11-11 10:27:10||1936.6||1936.6||1936.6||1936.6|1731
1636626450000|2021-11-11 10:27:30|1937.2|1936.8|1937.2|1937|1937.2|1937|1937.2|1936.8|0
1636626460000|2021-11-11 10:27:40|1937.4|1937.2|1937.6|1937.4|1938|1937.8|1937.4|1937.2|2620
1636626470000|2021-11-11 10:27:50|1937.8|1937.6|1938|1937.6|1938|1937.8|1937.8|1937.6|1143
1636626490000|2021-11-11 10:28:10|1938.2|1937.8|1938.4|1938|1938.6|1938.2|1938.2|1937.8|3275
1636626510000|2021-11-11 10:28:30|1938.6|1938.2|1939|1938.6|1939|1938.6|1938.6|1938.2|2893
1636626520000|2021-11-11 10:28:40|1939.2||1939||1939.2||1939||0
1636626530000|2021-11-11 10:28:50|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|1938.6|1938.4|1335
1636626540000|2021-11-11 10:29:00|1939|1938.6|1939.2|1938.8|1939.2|1939|1939|1938.6|104
1636626550000|2021-11-11 10:29:10|1939.4|1939|1939.2|1938.8|1939.4|1939.2|1939|1938.8|2843
1636626560000|2021-11-11 10:29:20|1939|1939|1939.2|1938.8|1939.2|1939|1939|1938.8|1245
1636626570000|2021-11-11 10:29:30|1939|1938.6|1938.8|1938.2|1939|1938.6|1938.4|1938.2|3244
1636626580000|2021-11-11 10:29:40|1938.6|1938.4|1939|1938.6|1939|1938.6|1938.6|1938.4|1210
1636626590000|2021-11-11 10:29:50|1939.2|1938.8|1939.2|1938.8|1939.4|1938.8|1939.2|1938.8|40
1636626600000|2021-11-11 10:30:00|1939|1938.6|1939|1938.6|1939.4|1939|1938.8|1938.6|1028
1636626620000|2021-11-11 10:30:20|1938.8|1938.8|1938.6|1938.2|1938.8|1938.8|1938.6|1938.2|1393
1636626630000|2021-11-11 10:30:30|1938.4|1938|1938.4|1938.2|1938.6|1938.2|1938.2|1938|2654
1636626650000|2021-11-11 10:30:50|1938.2|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|1443
1636626660000|2021-11-11 10:31:00|1938.6|1938.2|1938.4|1938|1938.8|1938.4|1938.4|1938|2726
1636626670000|2021-11-11 10:31:10|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937.6|12239
1636626680000|2021-11-11 10:31:20|1938.2|1937.8|1938.2|1937.8|1938.2|1938|1938.2|1937.6|736
1636626690000|2021-11-11 10:31:30|1938|1937.6|1937.4|1937|1938|1937.6|1937.4|1937|4576
1636626700000|2021-11-11 10:31:40|1937.2|1936.8|1937|1936.8|1937.4|1937.2|1937|1936.8|2659
1636626710000|2021-11-11 10:31:50|1936.8|1936.6|1937.4|1937|1937.4|1937|1936.8|1936.6|3604
1636626720000|2021-11-11 10:32:00|1937.2|1936.8|1937|1936.8|1937.2|1936.8|1936.8|1936.6|5314
1636626730000|2021-11-11 10:32:10|1936.8|1936.6|1937.4|1936.8|1937.4|1937.2|1936.8|1936.6|3846
1636626740000|2021-11-11 10:32:20|1937.2|1936.6|1937|1936.6|1937.2|1936.8|1936.8|1936.4|1189
1636626750000|2021-11-11 10:32:30|1936.8|1936.4|1937|1936.6|1937|1936.8|1936.8|1936.4|728
1636626760000|2021-11-11 10:32:40|1937.2|1936.8|1937.4|1937|1937.4|1937|1937.2|1936.8|262
1636626770000|2021-11-11 10:32:50|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937|0
1636626780000|2021-11-11 10:33:00|1937.8|1937.4|1937.6|1937.4|1937.8|1937.4|1937.6|1937.2|613
1636626790000|2021-11-11 10:33:10|1937.8|1937.6|1938.4|1938.2|1938.6|1938.2|1937.8|1937.4|1875
1636626800000|2021-11-11 10:33:20||1938||1938||1938||1938|0
1636626810000|2021-11-11 10:33:30|1938.2|1938.2|1938.2|1937.8|1938.2|1938.2|1937.8|1937.4|480
1636626820000|2021-11-11 10:33:40|1938.4|1938|1938.4|1937.8|1938.4|1938.2|1938.2|1937.8|403
1636626830000|2021-11-11 10:33:50|1938.2|1937.6|1938|1937.6|1938.4|1938|1938|1937.6|2685
1636626840000|2021-11-11 10:34:00|1938.2|1937.8|1938.4|1937.8|1938.4|1938|1938|1937.6|933
1636626850000|2021-11-11 10:34:10|1938.6|1938|1938.6|1938.2|1938.6|1938.2|1938.4|1938|2695
1636626860000|2021-11-11 10:34:20|1938.8|1938.4|1939|1938.6|1939|1938.6|1938.8|1938.4|2489
1636626870000|2021-11-11 10:34:30|1939.2|1938.8|1939.2|1939|1939.4|1939|1939.2|1938.8|0
1636626880000|2021-11-11 10:34:40|1939|1938.8|1939.2|1938.8|1939.2|1938.8|1939|1938.8|104
1636626890000|2021-11-11 10:34:50|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.4|1939|397
1636626900000|2021-11-11 10:35:00|1939.2|1938.8|1938.8|1938.4|1939.2|1938.8|1938.6|1938.4|1344
1636626910000|2021-11-11 10:35:10|1939|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.6|792
1636626920000|2021-11-11 10:35:20|1938.8|1938.4|1938.4|1938|1938.8|1938.4|1938.2|1938|2810
1636626930000|2021-11-11 10:35:30|1938.2|1937.8|1938.2|1937.8|1938.4|1938|1938|1937.8|3721
1636626940000|2021-11-11 10:35:40|1938.4|1938|1938.6|1938.2|1938.6|1938.4|1938.4|1938|2914
1636626950000|2021-11-11 10:35:50||1938.4||1938.2||1938.4||1938.2|0
1636626960000|2021-11-11 10:36:00|1938.4|1938.4|1938.8|1938.4|1938.8|1938.6|1938.4|1938.4|0
1636626970000|2021-11-11 10:36:10|1938.6|1938.2|1938.2|1937.8|1938.6|1938.2|1938|1937.8|4714
1636626980000|2021-11-11 10:36:20||1938||1937.8||1938||1937.8|837
1636626990000|2021-11-11 10:36:30|1938||1938||1938||1938||0
1636627000000|2021-11-11 10:36:40|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|3405
1636627010000|2021-11-11 10:36:50|1938|1937.8|1938|1937.6|1938|1937.8|1938|1937.6|849
1636627020000|2021-11-11 10:37:00|1937.8|1937.4|1938.4|1938|1938.4|1938|1937.6|1937.2|7189
1636627030000|2021-11-11 10:37:10||1938.2||1938||1938.2||1938|0
1636627040000|2021-11-11 10:37:20|1938.2|1938.2|1939|1938.6|1939|1938.6|1938.2|1938|5208
1636627060000|2021-11-11 10:37:40|1938.8|1938.4|1938.8|1938.4|1939|1938.6|1938.2|1937.8|17952
1636627070000|2021-11-11 10:37:50|1939|1938.6|1939|1938.6|1939|1938.8|1939|1938.6|355
1636627080000|2021-11-11 10:38:00|1938.8|1938.8|1939.2|1938.8|1939.2|1939|1938.6|1938.4|5285
1636627100000|2021-11-11 10:38:20|1939|1938.6|1939.4|1938.8|1939.6|1939.2|1938.8|1938.6|13110
1636627120000|2021-11-11 10:38:40|1939.2|1939|1939|1938.6|1939.4|1939|1939|1938.6|9495
1636627130000|2021-11-11 10:38:50|1938.8|1938.8|1938.8|1938.6|1938.8|1938.8|1938.8|1938.6|0
1636627140000|2021-11-11 10:39:00|1939|1938.8|1940|1939.6|1940|1939.6|1939|1938.8|7875
1636627150000|2021-11-11 10:39:10|1939.8|1939.4|1939.4|1939|1939.8|1939.6|1939.2|1939|3738
1636627160000|2021-11-11 10:39:20|1939.6|1939.2|1940|1939.4|1940|1939.4|1939.6|1939|0
1636627170000|2021-11-11 10:39:30|1940.2|1939.6|1940.4|1940|1940.4|1940.2|1940.2|1939.6|2931
1636627180000|2021-11-11 10:39:40|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940.2|3722
1636627190000|2021-11-11 10:39:50|1940.2|1940|1940.4|1940|1940.4|1940|1940.2|1940|104
1636627200000|2021-11-11 10:40:00|1940.2|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940|1500
1636627210000|2021-11-11 10:40:10|1940.2|1940|1940.4|1940|1940.4|1940.2|1940.2|1940|224
1636627220000|2021-11-11 10:40:20|1940.6|1940.2|1940.6|1940.4|1940.6|1940.4|1940.6|1940.2|1112
1636627230000|2021-11-11 10:40:30|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|751
1636627240000|2021-11-11 10:40:40|1941||1940.8||1941||1940.8||0
1636627250000|2021-11-11 10:40:50|1941|1940.8|1941.8|1941.4|1941.8|1941.4|1941|1940.8|12731
1636627260000|2021-11-11 10:41:00|1942|1941.6|1942.4|1942|1942.4|1942.2|1942|1941.6|11847
1636627270000|2021-11-11 10:41:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|436
1636627280000|2021-11-11 10:41:20|1942.4|1942|1942.6|1942.2|1942.6|1942.4|1942.4|1942|4049
1636627290000|2021-11-11 10:41:30|1942.4|1942|1942.8|1942.4|1942.8|1942.6|1942|1941.8|3309
1636627300000|2021-11-11 10:41:40|1943|1942.6|1942.2|1941.8|1943|1942.8|1942.2|1941.8|2290
1636627310000|2021-11-11 10:41:50|1942|1941.6|1942|1941.6|1942.2|1942|1941.8|1941.4|598
1636627320000|2021-11-11 10:42:00|1941.8|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.6|0
1636627330000|2021-11-11 10:42:10|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.6|5690
1636627340000|2021-11-11 10:42:20||1942||1942||1942||1942|0
1636627350000|2021-11-11 10:42:30|1942.4|1942.2|1942.4|1942|1942.6|1942.4|1942.4|1942|1078
1636627370000|2021-11-11 10:42:50|1942.6|1942.2|1943.4|1942.8|1943.4|1943|1942.6|1942.2|500
1636627380000|2021-11-11 10:43:00|1943.2|1942.6|1942.8|1942.4|1943.2|1942.8|1942.8|1942.4|162
1636627390000|2021-11-11 10:43:10|1943|1942.6|1943|1942.6|1943.2|1942.6|1943|1942.6|0
1636627400000|2021-11-11 10:43:20||1942.8||1942.8||1942.8||1942.6|0
1636627410000|2021-11-11 10:43:30|1942.8|1942.6|1943|1942.8|1943.2|1942.8|1942.6|1942.4|2767
1636627420000|2021-11-11 10:43:40||1942.6||1942.6||1942.8||1942.6|75
1636627430000|2021-11-11 10:43:50|1942.8|1942.4|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|1182
1636627440000|2021-11-11 10:44:00|1943|1942.6|1943.4|1943|1943.6|1943.2|1943|1942.6|6612
1636627450000|2021-11-11 10:44:10|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1942.6|1942.4|4809
1636627460000|2021-11-11 10:44:20|1942.8|1942.4|1943.4|1943.2|1943.4|1943.2|1942.6|1942.4|6841
1636627470000|2021-11-11 10:44:30||1943||1943||1943||1943|137
1636627480000|2021-11-11 10:44:40|1943.2|1942.8|1942.4|1942.2|1943.2|1942.8|1942.4|1942.2|603
1636627490000|2021-11-11 10:44:50|1942.6|1942.4|1943|1942.8|1943|1942.8|1942.6|1942.4|1829
1636627500000|2021-11-11 10:45:00||1942.6||1942.6||1942.8||1942.6|103
1636627510000|2021-11-11 10:45:10|1942.8|1942.8|1943.4|1943|1943.4|1943|1942.8|1942.8|7485
1636627520000|2021-11-11 10:45:20|1943.2|1942.8|1943.2|1942.8|1943.2|1942.8|1943.2|1942.8|0
1636627530000|2021-11-11 10:45:30|1943|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.6|754
1636627540000|2021-11-11 10:45:40|1943.2|1942.8|1943.6|1943.4|1943.8|1943.4|1943|1942.8|3594
1636627550000|2021-11-11 10:45:50|1943.8||1943.8||1943.8||1943.8||257
1636627560000|2021-11-11 10:46:00|1944|1943.6|1944|1943.6|1944|1943.8|1944|1943.4|1000
1636627580000|2021-11-11 10:46:20|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.4|1943.2|6132
1636627590000|2021-11-11 10:46:30|1944|1943.6|1944.6|1944.2|1944.6|1944.2|1944|1943.6|5249
1636627600000|2021-11-11 10:46:40|1944.8|1944.4|1944.8|1944.4|1945|1944.6|1944.6|1944.2|5476
1636627610000|2021-11-11 10:46:50|1945|1944.6|1945|1944.6|1945|1944.8|1944.4|1944.2|13553
1636627630000|2021-11-11 10:47:10|1945.2|1944.8|1945.4|1945|1945.4|1945|1945.2|1944.6|10850
1636627640000|2021-11-11 10:47:20|1945.2|1945.2|1945|1944.6|1945.2|1945.2|1944.4|1944|16464
1636627650000|2021-11-11 10:47:30|1945.2|1944.8|1945.2|1944.6|1945.4|1945.2|1945|1944.6|8035
1636627660000|2021-11-11 10:47:40|1945|1945|1945.2|1944.8|1945.2|1945|1945|1944.6|2385
1636627670000|2021-11-11 10:47:50|1945.4||1945.2||1945.4||1945.2||0
1636627680000|2021-11-11 10:48:00|1945.4|1945|1945.4|1945|1945.4|1945|1945.2|1945|0
1636627690000|2021-11-11 10:48:10|1945.2|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|402
1636627700000|2021-11-11 10:48:20|1945.2||1945.2||1945.4||1945.2||103
1636627710000|2021-11-11 10:48:30|1945|1945|1944.4|1944.2|1945|1945|1944.2|1943.8|8596
1636627720000|2021-11-11 10:48:40|1944.2|1944|1945|1944.8|1945|1944.8|1944.2|1943.8|33655
1636627730000|2021-11-11 10:48:50|1944.8|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.6|3724
1636627740000|2021-11-11 10:49:00|1945|1944.6|1944.6|1944.2|1945|1944.6|1944.6|1944.2|14457
1636627750000|2021-11-11 10:49:10|1944.8|1944.4|1944.2|1943.8|1945|1944.8|1943.8|1943.6|11030
1636627760000|2021-11-11 10:49:20|1944.4|1944|1944.4|1944|1944.6|1944.4|1944.2|1944|10563
1636627770000|2021-11-11 10:49:30|1944.2|1943.8|1945|1944.8|1945|1944.8|1944.2|1943.8|9682
1636627780000|2021-11-11 10:49:40||1944.6||1944.8||1944.8||1944.6|658
1636627790000|2021-11-11 10:49:50|1945.2|1945|1945.4|1945.2|1945.6|1945.2|1945|1944.8|36251
1636627800000|2021-11-11 10:50:00|1945.2|1945|1944.8|1944.2|1945.2|1945|1944.6|1944.2|7760
1636627810000|2021-11-11 10:50:10|1944.6|1944.4|1944.6|1944.4|1944.6|1944.6|1944.6|1944.4|336
1636627820000|2021-11-11 10:50:20|1944.8|1944.6|1944.8|1944.4|1945|1944.8|1944.4|1944|5214
1636627830000|2021-11-11 10:50:30|1945|1944.6|1945|1944.8|1945.2|1944.8|1945|1944.6|2168
1636627840000|2021-11-11 10:50:40|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|4416
1636627850000|2021-11-11 10:50:50|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.4|3112
1636627860000|2021-11-11 10:51:00|1944.8|1944.4|1944.2|1944|1944.8|1944.4|1943.8|1943.4|7389
1636627870000|2021-11-11 10:51:10|1944|1943.8|1943|1942.8|1944.2|1944|1942.6|1942.2|26659
1636627880000|2021-11-11 10:51:20|1943.2|1943|1944|1943.6|1944.2|1944|1943.2|1943|26385
1636627890000|2021-11-11 10:51:30|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|4921
1636627900000|2021-11-11 10:51:40|1943.6|1943.6|1943.2|1943|1943.6|1943.6|1942.8|1942.4|4925
1636627910000|2021-11-11 10:51:50|1943.6|1943.2|1944|1943.6|1944|1943.8|1943.6|1943.2|8372
1636627920000|2021-11-11 10:52:00|1944.2|1943.8|1943.6|1943.4|1944.2|1943.8|1943.6|1943.2|5823
1636627930000|2021-11-11 10:52:10|1943.4|1943.2|1943.2|1942.8|1943.4|1943.2|1942.8|1942.6|4152
1636627940000|2021-11-11 10:52:20|1943.4|1943|1943.6|1943.2|1944|1943.4|1943.4|1943|2147
1636627950000|2021-11-11 10:52:30|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943|1942.8|5905
1636627960000|2021-11-11 10:52:40|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.2|1943|2002
1636627970000|2021-11-11 10:52:50|1943.8|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.4|4331
1636627980000|2021-11-11 10:53:00|1943.8|1943.8|1944.2|1943.8|1944.2|1944|1943.8|1943.8|5045
1636627990000|2021-11-11 10:53:10|1944|1943.6|1944.2|1943.6|1944.2|1943.8|1943.8|1943.6|1842
1636628000000|2021-11-11 10:53:20|1944.4|1943.8|1944.4|1944|1944.4|1944.2|1944.4|1943.8|619
1636628010000|2021-11-11 10:53:30|1944.2|1943.8|1944.4|1944|1944.4|1944.2|1944|1943.6|8195
1636628020000|2021-11-11 10:53:40|1944.2|1944.2|1944.2|1943.8|1944.6|1944.2|1943.8|1943.4|15746
1636628030000|2021-11-11 10:53:50|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.2|1943.8|6499
1636628040000|2021-11-11 10:54:00|1944.2|1944.2|1944.2|1944|1944.2|1944.2|1943.8|1943.6|6453
1636628050000|2021-11-11 10:54:10||1943.8||1943.8||1943.8||1943.8|0
1636628060000|2021-11-11 10:54:20|1944.4|1944|1944.6|1944.2|1944.6|1944.4|1944.4|1944|1743
1636628070000|2021-11-11 10:54:30|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.4|1944.2|5294
1636628080000|2021-11-11 10:54:40|1944.4|1944.4|1944.4|1944.2|1944.4|1944.4|1944.4|1944.2|853
1636628090000|2021-11-11 10:54:50|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|0
1636628100000|2021-11-11 10:55:00|1944.6|1944.2|1944.8|1944.6|1945|1944.8|1944.6|1944.2|3756
1636628110000|2021-11-11 10:55:10|1945|1944.4|1944|1943.8|1945|1944.4|1944|1943.8|4068
1636628120000|2021-11-11 10:55:20|1944.2|1944.2|1944.4|1944.2|1944.6|1944.2|1944.2|1944.2|1026
1636628130000|2021-11-11 10:55:30|1944.2|1944|1944.4|1944|1944.4|1944|1944|1943.6|4924
1636628140000|2021-11-11 10:55:40|1944.6|1944.2|1944.4|1944|1944.6|1944.2|1944.4|1944|5475
1636628150000|2021-11-11 10:55:50|1944.2|1944.2|1944.4|1944.2|1944.4|1944.2|1944.2|1944|1499
1636628160000|2021-11-11 10:56:00|1944.2|1944|1944.6|1944.2|1944.6|1944.2|1943.8|1943.6|10951
1636628170000|2021-11-11 10:56:10||1944||1944||1944||1944|0
1636628180000|2021-11-11 10:56:20|1944.4|1944.2|1944.2|1944|1944.4|1944.2|1944.2|1944|2712
1636628190000|2021-11-11 10:56:30|1944.4|1944.2|1945.2|1944.8|1945.2|1945|1944.4|1944.2|10910
1636628200000|2021-11-11 10:56:40|1945|1945|1945.4|1945.2|1945.4|1945.2|1945|1944.8|1205
1636628210000|2021-11-11 10:56:50|1945.6|1945|1945.4|1945.2|1945.6|1945.2|1945.2|1945|30934
1636628220000|2021-11-11 10:57:00|1945.6|1945.4|1945.4|1945.2|1945.8|1945.6|1945.4|1945.2|21218
1636628230000|2021-11-11 10:57:10|1945.2|1945|1944.8|1944.6|1945.2|1945|1944.8|1944.6|8392
1636628240000|2021-11-11 10:57:20|1945|1944.4|1945.6|1945.2|1945.6|1945.4|1945|1944.4|2923
1636628250000|2021-11-11 10:57:30|1945.4|1945|1945.6|1945.4|1945.6|1945.4|1945.4|1945|0
1636628260000|2021-11-11 10:57:40|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|435
1636628270000|2021-11-11 10:57:50|1945.6|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945.2|605
1636628280000|2021-11-11 10:58:00|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|374
1636628300000|2021-11-11 10:58:20|1945.4|1945|1945.4|1945|1945.4|1945|1945.2|1945|1202
1636628310000|2021-11-11 10:58:30|1945.2|1944.8|1944.8|1944.6|1945.2|1944.8|1944.8|1944.6|496
1636628320000|2021-11-11 10:58:40|1944.6|1944.4|1944.6|1944.2|1944.6|1944.4|1944.4|1944|3812
1636628340000|2021-11-11 10:59:00|1944.4|1944|1945.2|1944.8|1945.4|1945|1944.2|1944|14039
1636628350000|2021-11-11 10:59:10|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.6|1312
1636628360000|2021-11-11 10:59:20|1945.6|1945.2|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|0
1636628370000|2021-11-11 10:59:30|1945.6|1945.2|1945.8|1945.6|1945.8|1945.6|1945.2|1945|10003
1636628380000|2021-11-11 10:59:40|1946|1945.8|1946|1945.8|1946.4|1946.2|1945.8|1945.6|15672
1636628390000|2021-11-11 10:59:50|1946.2|1946|1946.4|1946.2|1946.8|1946.6|1946.2|1946|2882
1636628400000|2021-11-11 11:00:00|1946.2|1946|1946.2|1945.6|1946.4|1946|1946|1945.6|3490
1636628410000|2021-11-11 11:00:10|1946|1945.8|1945.8|1945.4|1946|1945.8|1945.4|1945|28675
1636628420000|2021-11-11 11:00:20|1945.6|1945.6|1946|1945.6|1946.2|1945.6|1945.4|1945.2|14497
1636628430000|2021-11-11 11:00:30|1945.8|1945.4|1946|1945.8|1946|1945.8|1945.4|1945.2|19372
1636628440000|2021-11-11 11:00:40||1945.6||1945.8||1945.8||1945.6|1000
1636628450000|2021-11-11 11:00:50|1946.2|1946|1946.4|1946.2|1946.6|1946.2|1946|1945.8|4698
1636628460000|2021-11-11 11:01:00|1946.2|1946|1946.4|1946|1946.4|1946|1946.2|1946|1027
1636628480000|2021-11-11 11:01:20||1946.2||1946.2||1946.2||1946.2|0
1636628490000|2021-11-11 11:01:30|1946.6|1946.4|1946.4|1946.2|1946.8|1946.4|1946.4|1946.2|2388
1636628500000|2021-11-11 11:01:40|1946.2|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1946|4293
1636628510000|2021-11-11 11:01:50|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|3522
1636628520000|2021-11-11 11:02:00|1946.4|1946.2|1946.2|1946|1946.4|1946.2|1946.2|1946|4650
1636628530000|2021-11-11 11:02:10|1946|1945.8|1946|1945.8|1946|1945.8|1946|1945.8|1170
1636628540000|2021-11-11 11:02:20|1946.2|1946|1946.6|1946.2|1946.6|1946.2|1946.2|1946|1150
1636628550000|2021-11-11 11:02:30|1946.8|1946.4|1947|1946.6|1947|1946.8|1946.4|1946.2|16313
1636628560000|2021-11-11 11:02:40||1946.8||1946.6||1946.8||1946.6|1092
1636628570000|2021-11-11 11:02:50|1946.8|1946.4|1945.8|1945.4|1946.8|1946.6|1945.8|1945.4|12666
1636628580000|2021-11-11 11:03:00|1946|1945.6|1946.2|1945.8|1946.2|1945.8|1946|1945.4|1819
1636628590000|2021-11-11 11:03:10|1946|1945.6|1946|1945.8|1946.2|1945.8|1945.8|1945.4|2741
1636628600000|2021-11-11 11:03:20|1946.2|1946|1946|1945.8|1946.2|1946|1946|1945.8|1964
1636628610000|2021-11-11 11:03:30|1945.8|1945.6|1945|1944.6|1945.8|1945.6|1945|1944.6|10774
1636628620000|2021-11-11 11:03:40|1945.2|1944.8|1945|1944.6|1945.2|1945|1945|1944.6|1593
1636628630000|2021-11-11 11:03:50|1945.2|1944.8|1945|1944.8|1945.2|1945|1945|1944.8|774
1636628640000|2021-11-11 11:04:00|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|554
1636628650000|2021-11-11 11:04:10|1944.6|1944.4|1945|1944.6|1945|1944.8|1944.6|1944.4|3172
1636628670000|2021-11-11 11:04:30|1944.8|1944.4|1944.2|1944|1944.8|1944.4|1944.2|1944|3760
1636628680000|2021-11-11 11:04:40|1944|1943.6|1944.4|1944|1944.4|1944|1944|1943.6|15151
1636628690000|2021-11-11 11:04:50||1944.2||1944.2||1944.2||1944.2|0
1636628700000|2021-11-11 11:05:00|1944.6|1944.4|1943.8|1943.6|1944.6|1944.4|1943.8|1943.6|5249
1636628710000|2021-11-11 11:05:10|1943.6|1943.4|1943.6|1943.4|1944|1943.8|1943.6|1943.2|4443
1636628720000|2021-11-11 11:05:20|1943.4|1943.2|1942.8|1942.4|1943.4|1943.2|1942.8|1942.4|2568
1636628730000|2021-11-11 11:05:30|1943|1942.6|1942.8|1942.6|1943|1942.8|1942.8|1942.6|5330
1636628740000|2021-11-11 11:05:40|1942.6|1942.4|1944.4|1944|1944.6|1944.4|1942.6|1942.4|47701
1636628750000|2021-11-11 11:05:50|1944.6|1944.2|1944.6|1944.4|1944.8|1944.4|1944.6|1944.2|874
1636628760000|2021-11-11 11:06:00|1944.8|1944.6|1945|1944.6|1945.6|1945.4|1944.8|1944.6|11427
1636628770000|2021-11-11 11:06:10|1944.6|1944.4|1945|1944.8|1945.2|1944.8|1944.6|1944.4|24264
1636628780000|2021-11-11 11:06:20|1945.4|1944.6|1945.6|1945.4|1945.6|1945.4|1945|1944.6|21304
1636628790000|2021-11-11 11:06:30|1945.8|1945.2|1946|1945.4|1946|1945.4|1945.6|1945.2|891
1636628800000|2021-11-11 11:06:40|1946.2|1945.6|1946|1945.6|1946.2|1945.8|1945.8|1945.4|1154
1636628820000|2021-11-11 11:07:00|1945.8|1945.4|1945.4|1945.2|1945.8|1945.4|1945.4|1945|3983
1636628830000|2021-11-11 11:07:10|1945.2|1945|1945.4|1945|1945.6|1945.4|1945.2|1944.8|5361
1636628840000|2021-11-11 11:07:20|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1945|1944.6|463
1636628860000|2021-11-11 11:07:40|1945|1944.6|1944.8|1944.6|1945|1944.8|1944.8|1944.6|2045
1636628870000|2021-11-11 11:07:50|1945|1944.4|1945|1944.6|1945|1944.8|1945|1944.4|796
1636628880000|2021-11-11 11:08:00|1944.8||1945||1945||1944.8||1000
1636628900000|2021-11-11 11:08:20|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.6|1944.4|0
1636628910000|2021-11-11 11:08:30|1944.4|1944.2|1944.4|1944|1944.4|1944.2|1944.4|1944|2509
1636628920000|2021-11-11 11:08:40|1944.2|1943.8|1945|1944.4|1945|1944.8|1944|1943.8|32029
1636628930000|2021-11-11 11:08:50|1944.8|1944.2|1944|1943.8|1944.8|1944.2|1944|1943.6|3715
1636628940000|2021-11-11 11:09:00|1944.2|1944|1944.6|1944.2|1944.8|1944.6|1944.2|1943.8|1796
1636628950000|2021-11-11 11:09:10|1944.4|1944.4|1944.6|1944.2|1944.6|1944.4|1944.4|1944|1106
1636628960000|2021-11-11 11:09:20|1944.4|1944|1944.2|1943.8|1944.4|1944|1944.2|1943.8|1711
1636628970000|2021-11-11 11:09:30|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|1173
1636628980000|2021-11-11 11:09:40|1943.6|1943.6|1943.6|1943.2|1943.6|1943.6|1943.6|1943.2|640
1636628990000|2021-11-11 11:09:50|1943.8|1943.4|1943.6|1943|1943.8|1943.6|1943.2|1943|2412
1636629000000|2021-11-11 11:10:00|1943.8|1943.2|1944|1943.6|1944.2|1943.6|1943.8|1943.2|312
1636629010000|2021-11-11 11:10:10|1943.8|1943.4|1943.8|1943.4|1944|1943.4|1943.8|1943.4|0
1636629020000|2021-11-11 11:10:20|1943.6|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943|1177
1636629030000|2021-11-11 11:10:30|1943.2|1943|1943.2|1943|1943.2|1943|1943.2|1942.8|0
1636629040000|2021-11-11 11:10:40|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.8|1071
1636629050000|2021-11-11 11:10:50|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|968
1636629060000|2021-11-11 11:11:00|1942.6|1942.4|1941.6|1941.4|1942.6|1942.4|1941.6|1941.4|15073
1636629070000|2021-11-11 11:11:10|1941.8|1941.6|1941.6|1941.2|1942|1941.6|1941.4|1941.2|10995
1636629080000|2021-11-11 11:11:20|1941.4|1941.4|1942.2|1941.8|1942.2|1942|1941.4|1941.4|6829
1636629090000|2021-11-11 11:11:30|1942.4|1942|1942.4|1942|1942.6|1942.2|1942.2|1942|410
1636629100000|2021-11-11 11:11:40|1942.2|1942.2|1942.2|1942|1942.8|1942.4|1942.2|1942|2032
1636629110000|2021-11-11 11:11:50|1942.4|1941.8|1942|1941.6|1942.4|1941.8|1941.8|1941.6|3502
1636629120000|2021-11-11 11:12:00|1942.2|1941.8|1942.4|1942|1943|1942.6|1942.2|1941.8|1858
1636629130000|2021-11-11 11:12:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|103
1636629140000|2021-11-11 11:12:20|1942.8|1942.4|1942.8|1942.4|1943|1942.6|1942.6|1942.2|428
1636629150000|2021-11-11 11:12:30|1943|1942.6|1943.2|1942.8|1943.4|1943|1942.6|1942.6|451
1636629160000|2021-11-11 11:12:40|1943|1942.6|1943.4|1943.2|1943.4|1943.2|1943|1942.6|0
1636629170000|2021-11-11 11:12:50|1943.6|1943.4|1943.4|1943|1943.6|1943.4|1943.2|1943|1046
1636629180000|2021-11-11 11:13:00|1943.6|1943.2|1943.6|1943|1943.6|1943.4|1943.6|1943|105
1636629190000|2021-11-11 11:13:10|1943.4|1942.8|1942.2|1941.8|1943.6|1943.2|1941.2|1940.8|29662
1636629200000|2021-11-11 11:13:20|1942|1942|1942|1941.8|1942|1942|1942|1941.6|3529
1636629210000|2021-11-11 11:13:30|1942.2|1941.6|1942.2|1941.8|1942.2|1941.8|1942|1941.6|0
1636629220000|2021-11-11 11:13:40||1941.6||1941.8||1941.8||1941.6|0
1636629230000|2021-11-11 11:13:50|1942|1942|1941.8|1941.2|1942.4|1942.2|1941.8|1941.2|5618
1636629240000|2021-11-11 11:14:00|1941.6|1941.4|1941.4|1941|1941.6|1941.4|1941.2|1941|1315
1636629250000|2021-11-11 11:14:10|1941.2|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|448
1636629260000|2021-11-11 11:14:20|1941.2|1940.8|1941|1940.6|1941.2|1941|1940.6|1940.2|9588
1636629270000|2021-11-11 11:14:30|1940.8|1940.4|1940.8|1940.4|1940.8|1940.4|1940.2|1939.8|8624
1636629280000|2021-11-11 11:14:40|1940.6|1940.2|1940.2|1939.8|1940.6|1940.2|1940.2|1939.8|3006
1636629290000|2021-11-11 11:14:50|1940|1940|1939.8|1939.4|1940|1940|1939.8|1939.4|1267
1636629300000|2021-11-11 11:15:00|1939.6||1939.8||1939.8||1939.6||0
1636629310000|2021-11-11 11:15:10|1939.6|1939.2|1940|1939.6|1940.2|1939.8|1939.4|1939|3779
1636629320000|2021-11-11 11:15:20|1939.8|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.6|0
1636629340000|2021-11-11 11:15:40|1940.2|1939.8|1940|1939.6|1940.4|1940.2|1940|1939.6|3628
1636629350000|2021-11-11 11:15:50|1939.8|1939.4|1939.6|1939.2|1940|1939.6|1939.4|1939.2|2148
1636629360000|2021-11-11 11:16:00|1939.4|1939|1939.4|1939|1939.4|1939|1939.2|1939|419
1636629370000|2021-11-11 11:16:10|1939.2||1939.4||1939.4||1939.2||0
1636629380000|2021-11-11 11:16:20||1939.2||1939.2||1939.2||1939|995
1636629390000|2021-11-11 11:16:30|1939.6|1939.4|1939.8|1939.6|1939.8|1939.6|1939.6|1939.4|1568
1636629410000|2021-11-11 11:16:50|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|854
1636629420000|2021-11-11 11:17:00|1939.4|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|786
1636629430000|2021-11-11 11:17:10|1939.8|1939.4|1940.2|1939.6|1940.4|1940.2|1939.8|1939.4|849
1636629440000|2021-11-11 11:17:20|1940|1939.4|1940|1939.6|1940|1939.6|1939.8|1939.4|1475
1636629450000|2021-11-11 11:17:30|1939.8|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.4|104
1636629460000|2021-11-11 11:17:40|1939.4|1939.2|1939.4|1939.2|1939.6|1939.4|1939.4|1939|2176
1636629480000|2021-11-11 11:18:00||1939||1939.2||1939.2||1939|500
1636629490000|2021-11-11 11:18:10|1939.2|1939|1939|1938.4|1939.2|1939.2|1938.8|1938.4|4309
1636629500000|2021-11-11 11:18:20|1938.8|1938.6|1938.8|1938.4|1938.8|1938.8|1938.8|1938.4|237
1636629510000|2021-11-11 11:18:30|1939|1938.6|1939.6|1939.2|1939.6|1939.4|1939|1938.6|5706
1636629520000|2021-11-11 11:18:40|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|873
1636629530000|2021-11-11 11:18:50|1940.2|1939.8|1940.2|1939.8|1940.2|1940|1940.2|1939.8|10
1636629540000|2021-11-11 11:19:00|1940|1939.6|1940.2|1939.6|1940.2|1939.6|1939.8|1939.6|401
1636629550000|2021-11-11 11:19:10||1939.8||1940||1940||1939.8|0
1636629560000|2021-11-11 11:19:20|1939.8|1939.8|1939.6|1939.2|1940.2|1940|1939.6|1939|7319
1636629570000|2021-11-11 11:19:30|1939.4|1939|1938.8|1938.4|1939.4|1939|1938.6|1938.4|1824
1636629580000|2021-11-11 11:19:40|1938.6|1938.6|1939.4|1939|1939.6|1939.2|1938.6|1938.6|3034
1636629590000|2021-11-11 11:19:50|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|0
1636629600000|2021-11-11 11:20:00|1940|1939.6|1939.8|1939.4|1940.2|1939.6|1939.6|1939.2|5658
1636629610000|2021-11-11 11:20:10|1940|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.4|1233
1636629620000|2021-11-11 11:20:20|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|0
1636629630000|2021-11-11 11:20:30|1939.8|1939.6|1940|1939.6|1940.2|1940|1939.8|1939.6|1031
1636629640000|2021-11-11 11:20:40|1939.8|1939.4|1939.6|1939.2|1939.8|1939.4|1939.4|1939.2|1663
1636629650000|2021-11-11 11:20:50|1939.8|1939|1939.4|1939|1939.8|1939|1939.4|1938.8|1303
1636629660000|2021-11-11 11:21:00|1939.6|1939.2|1939.6|1939.2|1939.8|1939.2|1939.6|1939|400
1636629680000|2021-11-11 11:21:20|1939.4||1939.4||1939.4||1939.4||0
1636629690000|2021-11-11 11:21:30|1939.2|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|1293
1636629700000|2021-11-11 11:21:40||1939||1939||1939||1938.8|729
1636629710000|2021-11-11 11:21:50|1939.4|1939.2|1939.8|1939.6|1939.8|1939.6|1939.4|1939.2|1391
1636629720000|2021-11-11 11:22:00|1939.6|1939.4|1939.6|1939.2|1939.8|1939.4|1939.6|1939.2|1279
1636629730000|2021-11-11 11:22:10|1939.8|1939.4|1940.6|1940.2|1940.6|1940.2|1939.8|1939.4|868
1636629740000|2021-11-11 11:22:20|1940.8|1940.4|1941.2|1940.8|1941.2|1940.8|1940.8|1940.4|270
1636629750000|2021-11-11 11:22:30|1941|1940.6|1940.6|1940.2|1941|1940.6|1940.6|1940.2|1170
1636629760000|2021-11-11 11:22:40|1940.2|1940|1940.8|1940.4|1941|1940.8|1940.2|1940|2554
1636629780000|2021-11-11 11:23:00|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940|517
1636629790000|2021-11-11 11:23:10|1940.2|1940|1940.4|1940|1940.4|1940.2|1940.2|1940|913
1636629800000|2021-11-11 11:23:20|1940.2|1939.8|1940.2|1939.6|1940.2|1939.8|1940|1939.6|256
1636629810000|2021-11-11 11:23:30|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|0
1636629820000|2021-11-11 11:23:40|1940.2|1940|1940.4|1939.8|1940.4|1940|1940.2|1939.8|127
1636629830000|2021-11-11 11:23:50|1940.2|1940|1940.6|1940.2|1940.6|1940.2|1940.2|1939.8|104
1636629840000|2021-11-11 11:24:00|1940.4|1940|1939.8|1939.6|1940.4|1940.2|1939.8|1939.6|344
1636629850000|2021-11-11 11:24:10|1939.6|1939.4|1940|1939.4|1940.2|1939.8|1939.6|1939.2|6202
1636629860000|2021-11-11 11:24:20|1939.8|1939.6|1939.8|1939.4|1939.8|1939.6|1939.8|1939.4|1
1636629880000|2021-11-11 11:24:40|1939.6|1939.6|1940|1939.8|1940|1939.8|1939.6|1939.6|2260
1636629890000|2021-11-11 11:24:50|1940.2|1940|1940.4|1940|1940.6|1940|1940.2|1940|1111
1636629900000|2021-11-11 11:25:00|||||||||50
1636629910000|2021-11-11 11:25:10|1940.6||1940.2||1940.6||1940.2||0
1636629920000|2021-11-11 11:25:20|1940.4||1940.4||1940.4||1940.4||0
1636629930000|2021-11-11 11:25:30|1940|1939.8|1940|1939.8|1940.4|1939.8|1940|1939.8|2047
1636629940000|2021-11-11 11:25:40|1939.8|1939.6|1940.2|1939.6|1940.2|1939.8|1939.8|1939.4|1945
1636629950000|2021-11-11 11:25:50|1940|1939.4|1940|1939.6|1940|1939.6|1940|1939.4|0
1636629960000|2021-11-11 11:26:00|1939.8|1939.4|1939.4|1939|1939.8|1939.4|1939.4|1939|522
1636629970000|2021-11-11 11:26:10||1939.2||1939||1939.2||1939|0
1636629980000|2021-11-11 11:26:20||1939.2||1939||1939.2||1939|0
1636629990000|2021-11-11 11:26:30||1939.2||1939||1939.2||1939|0
1636630000000|2021-11-11 11:26:40||1939.2||1939||1939.2||1939|315
1636630020000|2021-11-11 11:27:00|1939.2|1939.2|1939.2|1939|1939.2|1939.2|1939.2|1939|104
1636630030000|2021-11-11 11:27:10|1939|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|10511
1636630040000|2021-11-11 11:27:20|1939.6|1939.2|1939.8|1939.4|1940|1939.6|1939.6|1939.2|5100
1636630050000|2021-11-11 11:27:30|1939.6|1939.6|1940|1939.6|1940|1939.6|1939.6|1939.6|22
1636630060000|2021-11-11 11:27:40|1939.8|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.4|830
1636630070000|2021-11-11 11:27:50|1939.4|1939.2|1939.2|1938.8|1939.6|1939.2|1939|1938.8|2244
1636630080000|2021-11-11 11:28:00|1939|1938.6|1939|1938.6|1939|1938.8|1939|1938.6|1871
1636630090000|2021-11-11 11:28:10|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|0
1636630100000|2021-11-11 11:28:20|1939|1938.6|1938.8|1938.4|1939|1938.8|1938.6|1938.4|10603
1636630110000|2021-11-11 11:28:30|1939||1939||1939||1939||0
1636630120000|2021-11-11 11:28:40|1938.8|1938.2|1938.8|1938.4|1938.8|1938.4|1938.6|1938.2|1141
1636630130000|2021-11-11 11:28:50|1939|1938.6|1939|1938.8|1939.2|1938.8|1939|1938.6|487
1636630140000|2021-11-11 11:29:00|1939.2||1939.2||1939.2||1939.2||0
1636630150000|2021-11-11 11:29:10|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.4|1939|107
1636630170000|2021-11-11 11:29:30|1939.6|1939.2|1940.2|1939.8|1940.2|1939.8|1939.6|1939.2|1677
1636630180000|2021-11-11 11:29:40|1940.4|1940|1939.8|1939.4|1940.4|1940|1939.8|1939.4|787
1636630190000|2021-11-11 11:29:50|1939.6||1939.6||1939.6||1939.6||0
1636630200000|2021-11-11 11:30:00|1939.4|1939.2|1939|1938.6|1939.4|1939.2|1939|1938.6|1618
1636630210000|2021-11-11 11:30:10||1938.8||1938.6||1938.8||1938.6|200
1636630220000|2021-11-11 11:30:20|1938.8|1938.4|1939.2|1938.8|1939.2|1938.8|1938.4|1938.2|3056
1636630230000|2021-11-11 11:30:30|1939.4|1939|1940|1939.4|1940|1939.6|1939.4|1939|104
1636630240000|2021-11-11 11:30:40|1939.8|1939.6|1940.4|1940|1940.6|1940.2|1939.6|1939.4|1949
1636630250000|2021-11-11 11:30:50|1940.6|1940.2|1940.6|1940|1940.6|1940.2|1940.4|1940|0
1636630260000|2021-11-11 11:31:00||1940.2||1940.2||1940.2||1940|0
1636630280000|2021-11-11 11:31:20|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|105
1636630290000|2021-11-11 11:31:30|1940.6|1940.2|1940.4|1940|1940.6|1940.2|1940.2|1940|1315
1636630300000|2021-11-11 11:31:40|1940.2|1940.2|1940|1939.6|1940.4|1940.2|1940|1939.6|1852
1636630310000|2021-11-11 11:31:50|1939.8|1939.4|1939.8|1939.4|1940|1939.6|1939.8|1939.4|200
1636630320000|2021-11-11 11:32:00|1939.6||1939.8||1939.8||1939.6||0
1636630330000|2021-11-11 11:32:10|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|105
1636630340000|2021-11-11 11:32:20|1940|1939.6|1940.2|1939.6|1940.2|1939.8|1939.8|1939.6|3983
1636630350000|2021-11-11 11:32:30|1940||1940||1940.2||1940||0
1636630360000|2021-11-11 11:32:40|1939.8|1939.4|1940.2|1939.8|1940.2|1939.8|1939.6|1939.4|2056
1636630370000|2021-11-11 11:32:50||1940||1940||1940||1939.8|0
1636630380000|2021-11-11 11:33:00|1940.4||1940.2||1940.4||1940.2||104
1636630390000|2021-11-11 11:33:10|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|769
1636630400000|2021-11-11 11:33:20|1940.2|1939.6|1940|1939.8|1940.2|1939.8|1939.8|1939.4|1574
1636630410000|2021-11-11 11:33:30|1940.2|1940|1940.2|1939.8|1940.2|1940|1940.2|1939.8|50
1636630420000|2021-11-11 11:33:40|1940|1939.6|1940|1939.8|1940|1939.8|1940|1939.6|161
1636630430000|2021-11-11 11:33:50|1940.2|1940|1940.2|1940|1940.4|1940|1940.2|1940|247
1636630440000|2021-11-11 11:34:00|1940|1939.8|1939.4|1939.2|1940|1939.8|1939.4|1939.2|214
1636630450000|2021-11-11 11:34:10|1939.6|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|0
1636630460000|2021-11-11 11:34:20|1939.4|1939|1939.4|1939|1939.6|1939|1939.4|1939|0
1636630480000|2021-11-11 11:34:40|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|339
1636630490000|2021-11-11 11:34:50|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.6|1939.2|700
1636630510000|2021-11-11 11:35:10|1939.4|1939|1939.4|1939|1939.8|1939.6|1939.4|1939|3258
1636630520000|2021-11-11 11:35:20|1939.6|1939.2|1939.6|1939.2|1939.8|1939.4|1939.4|1939.2|1340
1636630530000|2021-11-11 11:35:30|1939.4|1939.4|1939.8|1939.4|1939.8|1939.4|1939.2|1939|2167
1636630540000|2021-11-11 11:35:40|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|2498
1636630550000|2021-11-11 11:35:50||1939.2||1939.4||1939.4||1939.2|1367
1636630560000|2021-11-11 11:36:00|1939.8|1939.2|1939.8|1939.4|1939.8|1939.6|1939.8|1939.2|887
1636630570000|2021-11-11 11:36:10|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|2821
1636630580000|2021-11-11 11:36:20|1939.4|1939.2|1939.4|1939|1939.4|1939.4|1939.2|1939|2351
1636630590000|2021-11-11 11:36:30|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|0
1636630600000|2021-11-11 11:36:40|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|111
1636630610000|2021-11-11 11:36:50|1939.8|1939.4|1939.8|1939.6|1940|1939.8|1939.4|1939|6025
1636630620000|2021-11-11 11:37:00|1940||1940||1940||1940||0
1636630630000|2021-11-11 11:37:10|1939.8|1939.4|1939.8|1939.2|1939.8|1939.4|1939.6|1939.2|546
1636630640000|2021-11-11 11:37:20|1939.6|1939|1939.2|1939|1939.6|1939.2|1939.2|1939|853
1636630660000|2021-11-11 11:37:40|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|2138
1636630670000|2021-11-11 11:37:50|1939|1938.8|1938.8|1938.4|1939.2|1939|1938.6|1938.4|3142
1636630680000|2021-11-11 11:38:00|1938.6|1938.6|1938.8|1938.4|1939.4|1939|1938.6|1938.4|9036
1636630690000|2021-11-11 11:38:10|1938.6|1938.2|1937.6|1937.4|1938.6|1938.2|1937.4|1937.2|16679
1636630700000|2021-11-11 11:38:20|1937.8|1937.6|1937.8|1937.4|1938.2|1938|1937.8|1937.4|11916
1636630710000|2021-11-11 11:38:30|1937.6|1937.2|1937|1936.6|1937.6|1937.2|1936.8|1936.6|8653
1636630720000|2021-11-11 11:38:40|1937.2|1936.8|1937.2|1936.6|1937.2|1936.8|1937|1936.6|500
1636630730000|2021-11-11 11:38:50|1937.4|1936.8|1937.6|1937.2|1937.8|1937.6|1937.2|1936.8|5067
1636630740000|2021-11-11 11:39:00|1937.8|1937.4|1937.4|1937.2|1937.8|1937.6|1937.4|1937.2|614
1636630750000|2021-11-11 11:39:10|1937.6|1937.4|1937.8|1937.2|1938|1937.6|1937.6|1937.2|20
1636630760000|2021-11-11 11:39:20|1937.6|1937|1938.6|1938.2|1938.8|1938.6|1937.2|1937|10283
1636630770000|2021-11-11 11:39:30|1938.4|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|1446
1636630780000|2021-11-11 11:39:40|1938.4|1938|1938.4|1937.8|1938.4|1938.2|1938.2|1937.8|2251
1636630790000|2021-11-11 11:39:50|1938.2|1937.6|1938|1937.6|1938.4|1937.6|1937.8|1937.6|1005
1636630800000|2021-11-11 11:40:00|||||||||165
1636630820000|2021-11-11 11:40:20|1937.8|1937.4|1936.6|1936.2|1937.8|1937.4|1936.4|1936|10153
1636630830000|2021-11-11 11:40:30|1936.4|1936|1936.4|1936|1936.4|1936.2|1936|1935.6|6815
1636630840000|2021-11-11 11:40:40|1936.2|1935.8|1936.4|1935.8|1936.4|1935.8|1936|1935.6|1607
1636630850000|2021-11-11 11:40:50|1936.6|1936|1937|1936.6|1937|1936.6|1936.6|1936|3637
1636630860000|2021-11-11 11:41:00|1936.8|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|2271
1636630870000|2021-11-11 11:41:10|1937.2|1936.8|1937.6|1937.2|1937.6|1937.4|1937.2|1936.8|2876
1636630880000|2021-11-11 11:41:20|1937.4|1937|1937.4|1937|1937.4|1937|1937.2|1937|1551
1636630890000|2021-11-11 11:41:30|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|377
1636630900000|2021-11-11 11:41:40|1937.4|1937|1937.4|1937.2|1937.4|1937.4|1937.4|1937|596
1636630920000|2021-11-11 11:42:00|1937.6|1937.4|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|377
1636630940000|2021-11-11 11:42:20|1937.8|1937.4|1938.2|1937.8|1938.2|1938|1937.8|1937.4|654
1636630950000|2021-11-11 11:42:30|1938||1938.2||1938.2||1938||0
1636630960000|2021-11-11 11:42:40|1938|1937.6|1937.4|1937.2|1938.2|1937.6|1937.4|1937.2|640
1636630970000|2021-11-11 11:42:50|1937.6|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.2|520
1636630980000|2021-11-11 11:43:00|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|104
1636630990000|2021-11-11 11:43:10|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.2|1937|663
1636631000000|2021-11-11 11:43:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|400
1636631010000|2021-11-11 11:43:30|1937.4|1937|1937.2|1937|1937.4|1937|1937.2|1937|104
1636631030000|2021-11-11 11:43:50|1937.4|1937.2|1937.8|1937.2|1937.8|1937.4|1937.4|1937|780
1636631040000|2021-11-11 11:44:00|1937.6|1937|1937.4|1937|1937.6|1937|1937.2|1937|104
1636631050000|2021-11-11 11:44:10|1937.6||1937.4||1937.6||1937.2||228
1636631060000|2021-11-11 11:44:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937|183
1636631070000|2021-11-11 11:44:30|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|104
1636631080000|2021-11-11 11:44:40|1938|1937.6|1938.2|1937.8|1938.2|1937.8|1938|1937.6|107
1636631090000|2021-11-11 11:44:50|1938.4|1938|1938|1937.6|1938.4|1938.2|1938|1937.6|1496
1636631100000|2021-11-11 11:45:00|1937.8|1937.4|1937.4|1937|1937.8|1937.4|1937.4|1937|318
1636631110000|2021-11-11 11:45:10|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.2|1936.8|3014
1636631120000|2021-11-11 11:45:20|1937.2|1936.8|1937.2|1936.8|1937.2|1936.8|1937|1936.8|827
1636631130000|2021-11-11 11:45:30|1937.4|1937|1937.6|1937.2|1937.6|1937.2|1937.2|1937|372
1636631140000|2021-11-11 11:45:40||1937.4||1937.4||1937.4||1937.4|2188
1636631150000|2021-11-11 11:45:50|1937.8|1937.6|1937.6|1937.2|1937.8|1937.6|1937.6|1937.2|1393
1636631170000|2021-11-11 11:46:10|1937.8|1937.4|1937.8|1937.6|1937.8|1937.6|1937.8|1937.4|0
1636631180000|2021-11-11 11:46:20|1937.6|1937.4|1937.6|1937.2|1937.8|1937.4|1937.6|1937.2|416
1636631200000|2021-11-11 11:46:40|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1069
1636631210000|2021-11-11 11:46:50|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|2317
1636631240000|2021-11-11 11:47:20|1937.6||1937.6||1937.6||1937.6||0
1636631250000|2021-11-11 11:47:30|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.6|1397
1636631260000|2021-11-11 11:47:40|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|1226
1636631280000|2021-11-11 11:48:00|1938|1937.6|1938.2|1937.8|1938.2|1938|1938|1937.6|2457
1636631290000|2021-11-11 11:48:10|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|0
1636631300000|2021-11-11 11:48:20|1937.6|1937.2|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|972
1636631310000|2021-11-11 11:48:30|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|708
1636631320000|2021-11-11 11:48:40|1937.8|1937.4|1937.2|1937|1937.8|1937.4|1937.2|1937|3685
1636631330000|2021-11-11 11:48:50|1937|1936.8|1937.2|1936.6|1937.2|1936.8|1936.8|1936.6|2247
1636631340000|2021-11-11 11:49:00|1937||1937||1937||1937||0
1636631350000|2021-11-11 11:49:10|1936.8|1936.4|1936.8|1936.4|1937|1936.6|1936.6|1936.4|1482
1636631360000|2021-11-11 11:49:20|1937||1937||1937||1937||0
1636631370000|2021-11-11 11:49:30|1936.8||1937||1937||1936.8||0
1636631380000|2021-11-11 11:49:40|1936.8|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|303
1636631390000|2021-11-11 11:49:50|1936.6|1936.2|1936.6|1936.2|1936.6|1936.4|1936.6|1936.2|0
1636631400000|2021-11-11 11:50:00|1936.4|1936|1936.4|1936|1936.4|1936|1936.4|1936|0
1636631410000|2021-11-11 11:50:10|1936.2||1936.2||1936.2||1936.2||0
1636631420000|2021-11-11 11:50:20|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|541
1636631430000|2021-11-11 11:50:30|1936.6|1936|1937|1936.6|1937|1936.8|1936.6|1936|2330
1636631440000|2021-11-11 11:50:40|1936.8|1936.4|1936.4|1936.2|1936.8|1936.4|1936.4|1936.2|3050
1636631450000|2021-11-11 11:50:50|1936.8|1936.4|1937|1936.6|1937|1936.6|1936.8|1936.4|2960
1636631460000|2021-11-11 11:51:00|1936.8|1936.4|1937.2|1936.8|1937.2|1937|1936.8|1936.4|5650
1636631470000|2021-11-11 11:51:10|1937.4|1937|1937.6|1937.2|1937.6|1937.2|1937.4|1937|0
1636631480000|2021-11-11 11:51:20|1937.4|1936.2|1936.8|1936.4|1937.6|1936.8|1936.4|1936|25201
1636631490000|2021-11-11 11:51:30|1937|1936.6|1936.6|1936.4|1937|1936.6|1936.6|1936.4|1062
1636631500000|2021-11-11 11:51:40||1936.2||1936.2||1936.2||1936.2|0
1636631510000|2021-11-11 11:51:50||1936.4||1936.2||1936.4||1936|0
1636631520000|2021-11-11 11:52:00|1936.4|1936|1936.2|1936|1936.4|1936|1936.2|1935.8|1810
1636631530000|2021-11-11 11:52:10|1936.4|1936.2|1937.2|1936.8|1937.2|1937|1936.4|1936.2|6475
1636631540000|2021-11-11 11:52:20|1937|1936.6|1936.8|1936.6|1937.2|1936.8|1936.8|1936.6|3237
1636631550000|2021-11-11 11:52:30|1936.6|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|1221
1636631560000|2021-11-11 11:52:40|1937.2|1936.8|1937.6|1937.4|1937.6|1937.4|1937.2|1936.8|1765
1636631570000|2021-11-11 11:52:50|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|3234
1636631580000|2021-11-11 11:53:00|1937.6|1937.2|1937.4|1937|1937.6|1937.4|1937.4|1937|1843
1636631590000|2021-11-11 11:53:10|1937.6|1937.2|1937.6|1937|1937.6|1937.2|1937.6|1937|0
1636631600000|2021-11-11 11:53:20||1937.2||1937.2||1937.2||1937.2|0
1636631610000|2021-11-11 11:53:30|1937.4|1937|1937|1936.8|1937.4|1937.2|1937|1936.6|1713
1636631620000|2021-11-11 11:53:40|1937.2|1937|1937.4|1937|1937.6|1937.2|1937.2|1937|2748
1636631630000|2021-11-11 11:53:50|1937.2|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1937|384
1636631640000|2021-11-11 11:54:00|1937.6|1937.2|1937.8|1937.6|1937.8|1937.6|1937.6|1937.2|981
1636631650000|2021-11-11 11:54:10|1938|1937.4|1937.6|1937.4|1938|1937.4|1937.6|1937.4|1166
1636631660000|2021-11-11 11:54:20|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|124
1636631670000|2021-11-11 11:54:30|1937.4|1937.2|1937.2|1937|1937.4|1937.4|1936.6|1936.4|14411
1636631680000|2021-11-11 11:54:40|1937.4|1937.2|1936.6|1936.2|1937.4|1937.2|1936.6|1936.2|5727
1636631690000|2021-11-11 11:54:50|1936.8|1936.4|1936.4|1935.8|1937|1936.8|1936|1935.8|10472
1636631700000|2021-11-11 11:55:00|1936.2|1936|1936|1935.6|1936.2|1936.2|1935.8|1935.6|3701
1636631710000|2021-11-11 11:55:10|1936.2|1935.8|1936|1935.6|1936.2|1936|1935.8|1935.6|4606
1636631720000|2021-11-11 11:55:20|1935.8|1935.8|1936|1935.8|1936.2|1936|1935.8|1935.8|2234
1636631730000|2021-11-11 11:55:30|1936.2|1935.6|1936|1935.6|1936.2|1936|1935.8|1935.4|5138
1636631740000|2021-11-11 11:55:40|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1936|1935.6|0
1636631750000|2021-11-11 11:55:50|1935.8|1935.8|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|1007
1636631770000|2021-11-11 11:56:10|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|2182
1636631780000|2021-11-11 11:56:20|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|692
1636631790000|2021-11-11 11:56:30|1935.6||1935.6||1935.6||1935.6||0
1636631800000|2021-11-11 11:56:40|1935.4|1935.2|1935.8|1935.4|1935.8|1935.6|1935.2|1935|2041
1636631820000|2021-11-11 11:57:00|1935.6|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935.2|287
1636631830000|2021-11-11 11:57:10|1935.2|1935|1935|1934.8|1935.2|1935|1935|1934.6|18150
1636631840000|2021-11-11 11:57:20|1935.2|1934.6|1935|1934.4|1935.2|1934.8|1934.8|1934.4|1622
1636631850000|2021-11-11 11:57:30||1934.6||1934.6||1934.6||1934.6|0
1636631860000|2021-11-11 11:57:40||1934.8||1934.8||1934.8||1934.8|50
1636631870000|2021-11-11 11:57:50|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|4432
1636631880000|2021-11-11 11:58:00|1935.2|1935.2|1935.8|1935.4|1935.8|1935.4|1935.2|1935|1947
1636631890000|2021-11-11 11:58:10|1936|1935.6|1935.8|1935.6|1936|1935.6|1935.8|1935.4|7282
1636631900000|2021-11-11 11:58:20|1935.6|1935.4|1935.2|1935|1935.8|1935.6|1935.2|1935|3805
1636631910000|2021-11-11 11:58:30|1935.4|1934.8|1935.8|1935.4|1935.8|1935.6|1935.2|1934.8|9727
1636631920000|2021-11-11 11:58:40||1935.6||1935.6||1935.6||1935.6|425
1636631930000|2021-11-11 11:58:50||1935.4||1935.4||1935.4||1935.4|1981
1636631940000|2021-11-11 11:59:00|1936|1935.6|1936.2|1935.8|1936.2|1935.8|1935.8|1935.4|2226
1636631950000|2021-11-11 11:59:10||1935.6||1935.6||1935.6||1935.6|0
1636631960000|2021-11-11 11:59:20|1936|1935.8|1936.4|1936|1936.4|1936|1936|1935.8|1389
1636631970000|2021-11-11 11:59:30|1936.6|1936.2|1936.6|1936.4|1936.8|1936.4|1936.6|1936.2|612
1636631980000|2021-11-11 11:59:40|1936.4|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936.2|105
1636631990000|2021-11-11 11:59:50|1936.8|1936.4|1936.4|1936|1936.8|1936.4|1936.2|1936|3495
1636632000000|2021-11-11 12:00:00|1936.2|1935.8|1936|1935.6|1936.2|1936|1935.6|1935.2|4835
1636632010000|2021-11-11 12:00:10|1935.8|1935.4|1936|1935.6|1936|1935.6|1935.8|1935.4|750
1636632020000|2021-11-11 12:00:20|1935.8|1935.8|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|192
1636632030000|2021-11-11 12:00:30|1936|1935.8|1935.6|1935.4|1936|1935.8|1935.6|1935.4|3816
1636632040000|2021-11-11 12:00:40|1935.8||1935.8||1936||1935.8||0
1636632050000|2021-11-11 12:00:50|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|854
1636632060000|2021-11-11 12:01:00|1935.6|1935.2|1935.4|1935|1935.6|1935.2|1935.4|1935|1691
1636632070000|2021-11-11 12:01:10||1935.2||1935.2||1935.2||1935.2|0
1636632080000|2021-11-11 12:01:20|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|160
1636632090000|2021-11-11 12:01:30|1935.6|1935.2|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|3775
1636632100000|2021-11-11 12:01:40|1936|1935.4|1935.2|1934.6|1936|1935.4|1935|1934.6|1628
1636632110000|2021-11-11 12:01:50|1935.4|1934.8|1935.6|1935.2|1935.6|1935.4|1935.4|1934.8|3931
1636632120000|2021-11-11 12:02:00|1935.4|1935|1935.6|1935|1935.6|1935|1935.2|1935|0
1636632130000|2021-11-11 12:02:10|1935.4|1935.2|1935.2|1935|1935.6|1935.2|1935.2|1935|0
1636632140000|2021-11-11 12:02:20|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.2|1935|1310
1636632150000|2021-11-11 12:02:30|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.2|105
1636632160000|2021-11-11 12:02:40|1936|1935.6|1935.8|1935.6|1936.2|1935.8|1935.8|1935.6|1748
1636632170000|2021-11-11 12:02:50|1935.6|1935.4|1936|1935.4|1936|1935.6|1935.6|1935.4|123
1636632180000|2021-11-11 12:03:00|1935.8|1935.6|1936.4|1935.8|1936.4|1936|1935.8|1935.6|0
1636632190000|2021-11-11 12:03:10|1936.2|1935.6|1935.8|1935.4|1936.2|1935.6|1935.6|1935.4|220
1636632200000|2021-11-11 12:03:20||1935.2||1935.2||1935.2||1935.2|0
1636632210000|2021-11-11 12:03:30|1936|1935.4|1935.8|1935.6|1936|1935.6|1935.8|1935.4|3754
1636632220000|2021-11-11 12:03:40|1936||1936||1936||1936||0
1636632230000|2021-11-11 12:03:50|1936.2|1935.8|1936|1935.6|1936.4|1936|1936|1935.6|406
1636632240000|2021-11-11 12:04:00||1935.4||1935.6||1935.6||1935.4|0
1636632250000|2021-11-11 12:04:10|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|4918
1636632260000|2021-11-11 12:04:20|1935.4|1935|1935.2|1935|1935.4|1935.2|1935|1934.8|3681
1636632270000|2021-11-11 12:04:30|1935|1934.8|1934.8|1934.4|1935|1934.8|1934.8|1934.4|1687
1636632280000|2021-11-11 12:04:40|1934.6||1934.8||1934.8||1934.6||3882
1636632290000|2021-11-11 12:04:50|1935|1934.6|1935.4|1935.2|1935.6|1935.4|1935|1934.6|10993
1636632300000|2021-11-11 12:05:00|1935.6|1935.4|1935.4|1934.8|1935.6|1935.4|1935.2|1934.8|2227
1636632310000|2021-11-11 12:05:10|1935.2|1935|1935.2|1934.8|1935.2|1935|1935.2|1934.8|962
1636632320000|2021-11-11 12:05:20||1935||1935||1935||1935|0
1636632330000|2021-11-11 12:05:30|1935|1934.8|1935.6|1935.2|1935.6|1935.4|1935|1934.6|7296
1636632340000|2021-11-11 12:05:40|1936|1935.4|1935.8|1935.6|1936|1935.6|1935.8|1935.4|174
1636632350000|2021-11-11 12:05:50|1936|1935.4|1935.8|1935.6|1936|1935.6|1935.8|1935.4|10
1636632360000|2021-11-11 12:06:00|1935.6|1935.4|1936.2|1935.8|1936.4|1936|1935.6|1935.2|3776
1636632370000|2021-11-11 12:06:10|1936|1935.6|1936.4|1936|1936.4|1936|1935.8|1935.4|4006
1636632390000|2021-11-11 12:06:30|1936.2|1936.2|1936.4|1936|1936.4|1936.2|1936|1935.8|1076
1636632400000|2021-11-11 12:06:40|1936.2|1935.8|1936.8|1936.4|1937|1936.6|1936.2|1935.8|4666
1636632410000|2021-11-11 12:06:50|1936.6|1936.2|1936.6|1936.2|1936.6|1936.4|1936.2|1936|830
1636632420000|2021-11-11 12:07:00|1936.4|1936.4|1936.4|1936|1936.4|1936.4|1936|1935.8|6429
1636632430000|2021-11-11 12:07:10|1936.2|1936.2|1936.2|1935.8|1936.2|1936.2|1936.2|1935.8|723
1636632440000|2021-11-11 12:07:20|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.4|1936|1065
1636632450000|2021-11-11 12:07:30||1936.2||1936||1936.2||1936|500
1636632460000|2021-11-11 12:07:40|1936.6|1936.2|1937.4|1936.8|1937.4|1937|1936.6|1936.2|1418
1636632470000|2021-11-11 12:07:50|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|512
1636632480000|2021-11-11 12:08:00|1937.6|1936.8|1937.4|1937|1937.6|1937.2|1937.2|1936.8|6810
1636632490000|2021-11-11 12:08:10|1937.2|1936.8|1937|1936.6|1937.2|1936.8|1937|1936.4|1340
1636632500000|2021-11-11 12:08:20|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.6|1936.4|1251
1636632510000|2021-11-11 12:08:30|1937.2|1937|1937|1936.6|1937.2|1937|1936.8|1936.6|864
1636632520000|2021-11-11 12:08:40|1936.8|1936.4|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|0
1636632530000|2021-11-11 12:08:50|1936.8||1936.8||1936.8||1936.8||0
1636632540000|2021-11-11 12:09:00|1937|1936.6|1937.4|1937|1937.6|1937|1937|1936.6|5016
1636632550000|2021-11-11 12:09:10|1937.2|1936.8|1937.2|1936.8|1937.4|1936.8|1937|1936.6|590
1636632560000|2021-11-11 12:09:20|1937|1937|1937.6|1937.2|1937.6|1937.4|1937|1937|2130
1636632570000|2021-11-11 12:09:30||1937.4||1937.4||1937.4||1937.4|0
1636632580000|2021-11-11 12:09:40|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|676
1636632590000|2021-11-11 12:09:50|1937.8|1937.4|1937.8|1937.6|1938.2|1938|1937.8|1937.4|2366
1636632600000|2021-11-11 12:10:00|1937.6|1937.4|1937.2|1937|1937.6|1937.4|1937|1936.8|3012
1636632610000|2021-11-11 12:10:10|1937|1936.8|1937|1936.6|1937.2|1937|1937|1936.6|0
1636632620000|2021-11-11 12:10:20|1937.2|1936.8|1937.6|1937.2|1937.6|1937.2|1937.2|1936.8|3083
1636632630000|2021-11-11 12:10:30||1937.4||1937.2||1937.4||1937.2|0
1636632660000|2021-11-11 12:11:00|1937.8|1937.4|1938.2|1937.8|1938.4|1938|1937.8|1937.4|4479
1636632670000|2021-11-11 12:11:10|1938.4||1938.4||1938.4||1938.4||0
1636632680000|2021-11-11 12:11:20|1938.2||1938.2||1938.2||1938.2||0
1636632690000|2021-11-11 12:11:30|1938|1937.6|1938.2|1937.8|1938.4|1938|1937.6|1937.4|4765
1636632700000|2021-11-11 12:11:40|1938|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|1273
1636632710000|2021-11-11 12:11:50|1938|1938|1938|1937.8|1938|1938|1938|1937.6|2000
1636632720000|2021-11-11 12:12:00|1937.8|1937.6|1938.6|1938.2|1938.6|1938.4|1937.8|1937.6|3263
1636632730000|2021-11-11 12:12:10||1938.4||1938.2||1938.4||1938.2|0
1636632740000|2021-11-11 12:12:20|1938.4|1938|1938|1937.6|1938.4|1938|1937.6|1937.4|6276
1636632750000|2021-11-11 12:12:30||1937.8||1937.8||1937.8||1937.8|0
1636632760000|2021-11-11 12:12:40|1937.8|1937.6|1938.2|1937.8|1938.2|1938|1937.8|1937.4|1208
1636632770000|2021-11-11 12:12:50||1938||1938||1938||1938|0
1636632780000|2021-11-11 12:13:00|1938|1937.8|1938.6|1938.2|1938.6|1938.2|1938|1937.8|1014
1636632790000|2021-11-11 12:13:10|1938.8|1938.4|1939|1938.6|1939|1938.8|1938.8|1938.4|1243
1636632800000|2021-11-11 12:13:20|1938.8|1938.4|1938.2|1937.8|1938.8|1938.4|1938.2|1937.8|1121
1636632810000|2021-11-11 12:13:30|1938|1937.6|1938.2|1937.6|1938.2|1938|1937.8|1937.6|5802
1636632820000|2021-11-11 12:13:40|1938.4|1937.8|1938.4|1938|1938.6|1938.2|1938.4|1937.8|370
1636632830000|2021-11-11 12:13:50|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1938|1937.6|1500
1636632840000|2021-11-11 12:14:00|1938.2|1937.8|1938|1937.8|1938.2|1937.8|1938|1937.6|0
1636632850000|2021-11-11 12:14:10|1938.2|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|186
1636632860000|2021-11-11 12:14:20|1938.2|1937.8|1938.4|1938|1938.4|1938|1938|1937.6|306
1636632870000|2021-11-11 12:14:30|||||||||25
1636632880000|2021-11-11 12:14:40||1938.2||1938||1938.2||1938|0
1636632900000|2021-11-11 12:15:00|1938.2|1937.8|1938.4|1938.2|1938.4|1938.2|1938.2|1937.8|164
1636632910000|2021-11-11 12:15:10|1938.2|1938|1937.8|1937.6|1938.2|1938|1937.8|1937.4|180
1636632920000|2021-11-11 12:15:20||1937.4||1937.4||1937.6||1937.4|500
1636632930000|2021-11-11 12:15:30|1938.2|1937.6|1938.4|1937.8|1938.4|1938|1938.2|1937.6|3691
1636632940000|2021-11-11 12:15:40||1938||1938||1938||1938|0
1636632950000|2021-11-11 12:15:50|1938|1937.8|1938.4|1938|1938.4|1938|1938|1937.8|9106
1636632960000|2021-11-11 12:16:00|1938.2|1938.2|1938.4|1938|1938.4|1938.2|1938.2|1938|959
1636632970000|2021-11-11 12:16:10|1938.2|1938.2|1938.2|1938|1938.2|1938.2|1938.2|1938|454
1636632980000|2021-11-11 12:16:20|1938.4|1937.8|1938.4|1938.2|1938.4|1938.2|1938.4|1937.8|1240
1636632990000|2021-11-11 12:16:30|1938.6|1938.4|1939|1938.4|1939|1938.6|1938.6|1938.2|1231
1636633000000|2021-11-11 12:16:40|1938.8|1938.2|1938.4|1938.2|1938.8|1938.4|1938.4|1938.2|878
1636633010000|2021-11-11 12:16:50|1938.2|1938|1938.4|1937.8|1938.4|1938|1938.2|1937.8|2078
1636633020000|2021-11-11 12:17:00||1938||1938||1938||1938|0
1636633030000|2021-11-11 12:17:10|1938.2|1937.8|1938.2|1938|1938.4|1938|1938|1937.8|404
1636633040000|2021-11-11 12:17:20|1938.4|1937.8|1938.2|1937.8|1938.4|1937.8|1938|1937.8|52
1636633060000|2021-11-11 12:17:40|1938|1937.6|1938|1937.4|1938|1937.6|1937.8|1937.4|427
1636633070000|2021-11-11 12:17:50||1937.6||1937.6||1937.6||1937.4|0
1636633080000|2021-11-11 12:18:00|1938.2|1937.8|1938.4|1938|1938.4|1938.2|1938.2|1937.8|2053
1636633090000|2021-11-11 12:18:10|1938.6|1938.2|1938.4|1938.2|1938.6|1938.2|1938.4|1938.2|958
1636633100000|2021-11-11 12:18:20|1938.2|1938|1938.4|1937.8|1938.4|1938|1938.2|1937.8|480
1636633110000|2021-11-11 12:18:30|1938.2|1938|1938|1937.6|1938.2|1938|1937.8|1937.6|2070
1636633120000|2021-11-11 12:18:40|1938.2|1937.8|1938.2|1937.8|1938.2|1938|1938.2|1937.6|90
1636633130000|2021-11-11 12:18:50|1938|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.6|0
1636633140000|2021-11-11 12:19:00|1938.2|1937.8|1938.6|1938.2|1938.6|1938.4|1938.2|1937.8|2374
1636633160000|2021-11-11 12:19:20||1938.4||1938.4||1938.4||1938.4|0
1636633170000|2021-11-11 12:19:30|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.6|1287
1636633180000|2021-11-11 12:19:40|1938.8|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.6|104
1636633190000|2021-11-11 12:19:50|1939.2|1938.8|1939.4|1939|1939.4|1939|1939.2|1938.8|104
1636633200000|2021-11-11 12:20:00|1939.2|1938.8|1939|1938.6|1939.2|1938.8|1938.8|1938.6|1849
1636633230000|2021-11-11 12:20:30|1938.8||1938.8||1938.8||1938.8||0
1636633240000|2021-11-11 12:20:40|1939|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|529
1636633250000|2021-11-11 12:20:50|1938.8|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.4|437
1636633260000|2021-11-11 12:21:00|1938.4|1938.2|1938.4|1938|1938.4|1938.2|1938.4|1938|1349
1636633270000|2021-11-11 12:21:10|1938.6|1938.2|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|1955
1636633280000|2021-11-11 12:21:20|1939|1938.6|1939|1938.4|1939|1938.8|1938.8|1938.4|1739
1636633290000|2021-11-11 12:21:30|1939.2|1938.6|1939|1938.8|1939.2|1939|1939|1938.6|1744
1636633300000|2021-11-11 12:21:40|1939.2|1938.6|1939|1938.8|1939.2|1938.8|1939|1938.6|604
1636633320000|2021-11-11 12:22:00|1938.8|1938.6|1938.6|1938.4|1939|1938.6|1938.6|1938.4|219
1636633330000|2021-11-11 12:22:10|1938.4|1938.2|1938.2|1938|1938.4|1938.2|1938.2|1938|500
1636633340000|2021-11-11 12:22:20|1938|1937.8|1937.8|1937.4|1938.2|1937.8|1937.8|1937.4|265
1636633350000|2021-11-11 12:22:30|1938|1937.6|1937.4|1937|1938|1937.6|1937.4|1937|117
1636633360000|2021-11-11 12:22:40|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|0
1636633370000|2021-11-11 12:22:50||1937.4||1937.4||1937.4||1937.4|0
1636633380000|2021-11-11 12:23:00|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|2691
1636633410000|2021-11-11 12:23:30||1937.6||1937.6||1937.6||1937.6|0
1636633420000|2021-11-11 12:23:40|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1940
1636633430000|2021-11-11 12:23:50|1937.8|1937.6|1938|1937.6|1938.2|1937.6|1937.8|1937.6|1483
1636633440000|2021-11-11 12:24:00||1937.8||1937.8||1937.8||1937.4|0
1636633450000|2021-11-11 12:24:10||1937.6||1937.6||1937.6||1937.6|0
1636633480000|2021-11-11 12:24:40|1937.8|1937.8|1938|1937.6|1938|1937.8|1937.8|1937.6|361
1636633490000|2021-11-11 12:24:50||1937.8||1937.8||1937.8||1937.8|0
1636633500000|2021-11-11 12:25:00|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|981
1636633510000|2021-11-11 12:25:10||1937.6||1937.4||1937.6||1937.4|750
1636633520000|2021-11-11 12:25:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|117
1636633530000|2021-11-11 12:25:30|||||||||800
1636633540000|2021-11-11 12:25:40||1937.4||1937.4||1937.4||1937.4|0
1636633550000|2021-11-11 12:25:50|1937.4|1937.2|1937|1936.4|1937.4|1937.2|1936.8|1936.4|1775
1636633560000|2021-11-11 12:26:00||1936.6||1936.4||1936.6||1936.4|400
1636633570000|2021-11-11 12:26:10|1936.8|1936.6|1936.8|1936.6|1937|1936.8|1936.8|1936.6|524
1636633580000|2021-11-11 12:26:20|1936.6|1936.4|1937|1936.4|1937|1936.6|1936.6|1936.4|659
1636633590000|2021-11-11 12:26:30||1936.6||1936.8||1936.8||1936.6|0
1636633600000|2021-11-11 12:26:40|1937.2|1937|1937|1936.6|1937.6|1937.2|1937|1936.6|3690
1636633610000|2021-11-11 12:26:50||1936.8||1936.6||1936.8||1936.6|0
1636633640000|2021-11-11 12:27:20|1937.2|1936.8|1937.6|1937.2|1937.6|1937.2|1937.2|1936.8|2321
1636633660000|2021-11-11 12:27:40|1937.8|1937.4|1938|1937.4|1938|1937.6|1937.8|1937.4|0
1636633670000|2021-11-11 12:27:50|1937.8|1937.2|1937.6|1937.4|1937.8|1937.4|1937.6|1937.2|0
1636633680000|2021-11-11 12:28:00||1937.2||1937.2||1937.2||1937.2|503
1636633690000|2021-11-11 12:28:10|1937.4|1937.4|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|1572
1636633700000|2021-11-11 12:28:20|1938.4|1937.6|1938.6|1938.2|1938.6|1938.4|1938.2|1937.6|18417
1636633710000|2021-11-11 12:28:30|1938.4|1938|1938.2|1937.8|1938.4|1938|1937.8|1937.6|1289
1636633720000|2021-11-11 12:28:40|1938.4|1937.6|1938.6|1938.2|1938.6|1938.2|1938.4|1937.6|1216
1636633730000|2021-11-11 12:28:50|1938.4|1938|1938.8|1938.6|1939|1938.8|1938.2|1938|1095
1636633740000|2021-11-11 12:29:00|1938.6|1938.4|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|164
1636633750000|2021-11-11 12:29:10|1939|1938.8|1939.4|1939|1939.4|1939|1938.8|1938.6|4152
1636633760000|2021-11-11 12:29:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|3613
1636633770000|2021-11-11 12:29:30|1939.6|1939.2|1939.4|1939|1939.6|1939.2|1939.2|1938.8|770
1636633780000|2021-11-11 12:29:40|1939.2|1939.2|1939.2|1939|1939.2|1939.2|1939.2|1938.8|2907
1636633790000|2021-11-11 12:29:50|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|1142
1636633800000|2021-11-11 12:30:00|1939|1938.8|1938.8|1938.4|1939|1938.8|1938.6|1938.2|557
1636633810000|2021-11-11 12:30:10|1939|1938.2|1938.4|1938|1939|1938.2|1938.4|1937.8|108
1636633830000|2021-11-11 12:30:30||1938.2||1938||1938.2||1938|1000
1636633840000|2021-11-11 12:30:40|||||||||400
1636633850000|2021-11-11 12:30:50||1938.2||1938.2||1938.2||1938|86
1636633870000|2021-11-11 12:31:10|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|333
1636633880000|2021-11-11 12:31:20|1938|1937.8|1938.4|1938.2|1938.6|1938.2|1938|1937.8|913
1636633890000|2021-11-11 12:31:30|1938.2|1938|1938|1937.6|1938.2|1938|1938|1937.6|0
1636633900000|2021-11-11 12:31:40|1938.2|1937.8|1938.4|1938|1938.4|1938|1938|1937.8|3457
1636633910000|2021-11-11 12:31:50|1938.2|1937.8|1938.2|1938|1938.2|1938|1938|1937.6|218
1636633920000|2021-11-11 12:32:00|||||||||1
1636633930000|2021-11-11 12:32:10|1938.4|1938.2|1938.6|1938.4|1938.8|1938.4|1938.4|1938|398
1636633940000|2021-11-11 12:32:20|1938.8||1938.8||1938.8||1938.8||1027
1636633950000|2021-11-11 12:32:30|1938.6|1938.2|1938.6|1938.2|1938.6|1938.2|1938.4|1938.2|104
1636633960000|2021-11-11 12:32:40|1938.4|1938|1938.4|1938|1938.4|1938|1938.2|1937.8|439
1636633970000|2021-11-11 12:32:50|1938.2|1937.8|1938.2|1938|1938.2|1938|1938.2|1937.6|0
1636633980000|2021-11-11 12:33:00|1938.4|1937.8|1938.8|1938.6|1938.8|1938.6|1938.4|1937.8|1327
1636633990000|2021-11-11 12:33:10|1939|1938.8|1938.8|1938.6|1939.2|1938.8|1938.8|1938.6|104
1636634000000|2021-11-11 12:33:20|1939|1938.4|1939|1938.6|1939|1938.6|1938.8|1938.4|2244
1636634010000|2021-11-11 12:33:30|1939.2|1938.8|1939|1938.6|1939.2|1938.8|1939|1938.6|0
1636634020000|2021-11-11 12:33:40|1938.8|1938.4|1938.8|1938.2|1938.8|1938.4|1938.6|1938.2|893
1636634030000|2021-11-11 12:33:50||1938.4||1938.4||1938.4||1938.4|0
1636634040000|2021-11-11 12:34:00||1938.6||1938.6||1938.6||1938.6|0
1636634050000|2021-11-11 12:34:10|1938.6|1938.4|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|104
1636634060000|2021-11-11 12:34:20|1938.6|1938.2|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|825
1636634070000|2021-11-11 12:34:30||1938.2||1938.4||1938.4||1938.2|0
1636634080000|2021-11-11 12:34:40||1938.2||1938.4||1938.6||1938.2|0
1636634090000|2021-11-11 12:34:50||1938.2||1938.6||1938.6||1938.2|0
1636634100000|2021-11-11 12:35:00|1939|1938.8|1939.4|1939|1939.4|1939.2|1939|1938.8|1189
1636634110000|2021-11-11 12:35:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939.2|130
1636634120000|2021-11-11 12:35:20|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939|200
1636634140000|2021-11-11 12:35:40||1939.4||1939.2||1939.4||1939.2|0
1636634150000|2021-11-11 12:35:50|1939.4|1939.4|1939.4|1939|1939.4|1939.4|1939.4|1939|185
1636634160000|2021-11-11 12:36:00|1939.2|1938.8|1939.2|1939|1939.2|1939|1939|1938.8|1896
1636634170000|2021-11-11 12:36:10||1938.8||1938.8||1938.8||1938.8|0
1636634210000|2021-11-11 12:36:50|1939|1938.6|1938.6|1938.4|1939|1938.6|1938.4|1938.2|345
1636634220000|2021-11-11 12:37:00|1938.8||1938.8||1938.8||1938.8||0
1636634230000|2021-11-11 12:37:10|1938.6|1938.6|1938.4|1938.2|1938.6|1938.6|1938.4|1938|313
1636634240000|2021-11-11 12:37:20|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1937.8|104
1636634250000|2021-11-11 12:37:30|1938.6|1938.4|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|326
1636634270000|2021-11-11 12:37:50|1938.6|1938.4|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|1745
1636634280000|2021-11-11 12:38:00|1938.6|1938.2|1938.4|1938.2|1938.6|1938.2|1938.4|1938.2|0
1636634290000|2021-11-11 12:38:10|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1938|2738
1636634300000|2021-11-11 12:38:20|1938.6|1938|1938.6|1938.2|1938.6|1938.2|1938.6|1938|0
1636634310000|2021-11-11 12:38:30|1938.4|1938.4|1938.6|1938.4|1938.8|1938.6|1938.4|1938.4|6317
1636634320000|2021-11-11 12:38:40||1938.2||1938.2||1938.2||1938.2|0
1636634330000|2021-11-11 12:38:50|1938.4|1938|1938|1937.6|1938.4|1938|1938|1937.6|308
1636634340000|2021-11-11 12:39:00|1937.8|1937.8|1937.8|1937.6|1937.8|1937.8|1937.6|1937.4|1069
1636634350000|2021-11-11 12:39:10||1937.4||1937.6||1937.6||1937.4|0
1636634360000|2021-11-11 12:39:20|1937.6|1937.4|1937.6|1937.2|1937.6|1937.6|1937.6|1937.2|0
1636634370000|2021-11-11 12:39:30|1937.4|1937.4|1937.4|1937|1937.4|1937.4|1937.4|1937|0
1636634380000|2021-11-11 12:39:40|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|105
1636634390000|2021-11-11 12:39:50|1937.4|1937.2|1938|1937.6|1938|1937.8|1937.4|1937.2|3112
1636634400000|2021-11-11 12:40:00|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|154
1636634410000|2021-11-11 12:40:10||1937.6||1937.4||1937.6||1937.4|0
1636634420000|2021-11-11 12:40:20|1937.6|1937.2|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|734
1636634430000|2021-11-11 12:40:30|1937.6|1937.4|1937.4|1937.2|1938|1937.8|1937|1936.8|15020
1636634440000|2021-11-11 12:40:40|1937.6|1937.4|1938|1937.6|1938|1937.8|1937.6|1937.4|2496
1636634450000|2021-11-11 12:40:50|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.2|104
1636634470000|2021-11-11 12:41:10|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|1508
1636634480000|2021-11-11 12:41:20|1937.4|1937.4|1937.4|1937.2|1937.4|1937.4|1937.4|1937.2|143
1636634490000|2021-11-11 12:41:30|1937.6|1937.4|1938.2|1938|1938.4|1938|1937.6|1937.4|2780
1636634500000|2021-11-11 12:41:40|1938|1937.8|1938|1937.6|1938|1937.8|1937.8|1937.6|839
1636634520000|2021-11-11 12:42:00|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.4|634
1636634540000|2021-11-11 12:42:20|1937.6|1937.6|1937.6|1937.2|1937.8|1937.6|1937.6|1937.2|1403
1636634550000|2021-11-11 12:42:30|1937.8|1937.4|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|0
1636634560000|2021-11-11 12:42:40|1937.4|1937.2|1937.2|1936.8|1937.4|1937.2|1937.2|1936.8|640
1636634570000|2021-11-11 12:42:50|1937|1936.6|1937.2|1936.8|1937.2|1937|1937|1936.6|242
1636634580000|2021-11-11 12:43:00||1937||1936.8||1937||1936.8|0
1636634610000|2021-11-11 12:43:30|1937.4|1937|1938|1937.8|1938|1937.8|1937.4|1937|2087
1636634620000|2021-11-11 12:43:40|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.6|447
1636634630000|2021-11-11 12:43:50|1938.2|1937.8|1938.2|1937.8|1938.4|1938|1938.2|1937.8|1275
1636634640000|2021-11-11 12:44:00|1938.4|1938|1938.4|1938|1938.4|1938.2|1938.4|1938|105
1636634660000|2021-11-11 12:44:20|1938.2||1938.2||1938.2||1938.2||0
1636634670000|2021-11-11 12:44:30|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|1120
1636634690000|2021-11-11 12:44:50|1938.4|1938|1938.2|1938|1938.4|1938|1938.2|1938|854
1636634700000|2021-11-11 12:45:00|1938.4|1938.2|1938.4|1938|1938.4|1938.2|1937.8|1937.6|1231
1636634710000|2021-11-11 12:45:10||1938.2||1938||1938.2||1938|279
1636634720000|2021-11-11 12:45:20|1938.2|1937.8|1938.2|1937.8|1938.2|1938|1938|1937.8|396
1636634730000|2021-11-11 12:45:30||1937.6||1937.8||1937.8||1937.6|0
1636634740000|2021-11-11 12:45:40|1938|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.6|105
1636634750000|2021-11-11 12:45:50|1937.6|1937.4|1937.8|1937.6|1937.8|1937.6|1937.6|1937.4|677
1636634760000|2021-11-11 12:46:00|1938|1937.8|1938|1937.6|1938|1937.8|1938|1937.6|509
1636634770000|2021-11-11 12:46:10|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.8|1937.4|0
1636634790000|2021-11-11 12:46:30|1938.2|1937.8|1938.8|1938.2|1938.8|1938.4|1938.2|1937.8|2402
1636634800000|2021-11-11 12:46:40|1938.6|1938|1938.4|1938|1938.6|1938.2|1938.4|1938|0
1636634810000|2021-11-11 12:46:50||1938.2||1938.2||1938.2||1938.2|0
1636634830000|2021-11-11 12:47:10|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.6|1938.2|1071
1636634840000|2021-11-11 12:47:20|1938.4|1938|1938|1937.8|1938.4|1938|1938|1937.8|0
1636634850000|2021-11-11 12:47:30|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|0
1636634860000|2021-11-11 12:47:40|1937.6|1937.4|1937.8|1937.4|1938|1937.6|1937.6|1937.4|2016
1636634890000|2021-11-11 12:48:10|1938|1937.6|1938|1937.8|1938|1937.8|1938|1937.6|926
1636634900000|2021-11-11 12:48:20||1937.6||1937.8||1937.8||1937.6|30
1636634910000|2021-11-11 12:48:30|1937.8|1937.6|1938|1937.6|1938|1937.8|1937.8|1937.6|630
1636634940000|2021-11-11 12:49:00|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|104
1636634950000|2021-11-11 12:49:10|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.8|1937.4|320
1636634960000|2021-11-11 12:49:20|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|0
1636634970000|2021-11-11 12:49:30|1938|1937.6|1938|1937.8|1938|1937.8|1938|1937.6|596
1636634980000|2021-11-11 12:49:40|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.8|1937.4|809
1636634990000|2021-11-11 12:49:50||1937.8||1937.6||1937.8||1937.6|150
1636635000000|2021-11-11 12:50:00|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|0
1636635010000|2021-11-11 12:50:10|1938|1937.6|1938|1937.8|1938|1937.8|1938|1937.6|629
1636635020000|2021-11-11 12:50:20|1938.2|1938|1938.2|1937.8|1938.2|1938|1938|1937.8|2636
1636635040000|2021-11-11 12:50:40||1938||1937.8||1938||1937.8|0
1636635060000|2021-11-11 12:51:00|1938||1938||1938||1938||1040
1636635070000|2021-11-11 12:51:10|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|104
1636635100000|2021-11-11 12:51:40|1938|1937.8|1938|1937.8|1938|1937.8|1938|1937.8|1356
1636635120000|2021-11-11 12:52:00|1937.8|1937.6|1938.4|1938.2|1938.4|1938.2|1937.8|1937.6|2126
1636635130000|2021-11-11 12:52:10|1938.6|1938.4|1939|1938.6|1939|1938.6|1938.6|1938.4|1794
1636635140000|2021-11-11 12:52:20|1938.8|1938.4|1938.6|1938.2|1938.8|1938.4|1938.6|1938.2|528
1636635170000|2021-11-11 12:52:50|1938.4|1938.4|1939|1938.6|1939|1938.6|1938.4|1938.2|1522
1636635180000|2021-11-11 12:53:00|1939.2|1938.8|1938.8|1938.4|1939.4|1939.2|1938.8|1938.4|2582
1636635190000|2021-11-11 12:53:10||1938.6||1938.4||1938.6||1938.4|0
1636635200000|2021-11-11 12:53:20||1938.6||1938.6||1938.6||1938.6|525
1636635210000|2021-11-11 12:53:30|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|1128
1636635220000|2021-11-11 12:53:40|1938.8|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.2|1163
1636635230000|2021-11-11 12:53:50|1938.8||1938.6||1938.8||1938.6||342
1636635240000|2021-11-11 12:54:00|1938.8|1938.6|1939.8|1939.4|1939.8|1939.6|1938.8|1938.6|5064
1636635250000|2021-11-11 12:54:10|1940|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.2|2195
1636635260000|2021-11-11 12:54:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|204
1636635270000|2021-11-11 12:54:30|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939.2|0
1636635280000|2021-11-11 12:54:40|1939.2|1939|1939.4|1939|1939.4|1939.2|1939|1938.8|2274
1636635290000|2021-11-11 12:54:50||1938.8||1938.8||1938.8||1938.8|0
1636635300000|2021-11-11 12:55:00||1939||1939.2||1939.2||1939|0
1636635310000|2021-11-11 12:55:10|1939.2|1939|1939.2|1938.8|1939.2|1939|1939|1938.8|2528
1636635330000|2021-11-11 12:55:30||1939||1939||1939||1939|0
1636635350000|2021-11-11 12:55:50|1939|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|571
1636635370000|2021-11-11 12:56:10|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|1938.8|1938.4|92
1636635380000|2021-11-11 12:56:20|1938.6|1938.6|1939|1938.8|1939|1938.8|1938.4|1938.2|3158
1636635390000|2021-11-11 12:56:30|1938.8|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.6|104
1636635400000|2021-11-11 12:56:40|1939.2|1938.8|1939.6|1939.2|1939.8|1939.6|1939.2|1938.8|4092
1636635410000|2021-11-11 12:56:50|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|4036
1636635420000|2021-11-11 12:57:00|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|6856
1636635430000|2021-11-11 12:57:10||1939.8||1939.8||1939.8||1939.8|0
1636635440000|2021-11-11 12:57:20|1940.2|1940|1940.6|1940.2|1940.6|1940.4|1940.2|1940|8252
1636635450000|2021-11-11 12:57:30||1940||1940.2||1940.2||1940|0
1636635460000|2021-11-11 12:57:40|1940.4|1940.4|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|104
1636635480000|2021-11-11 12:58:00||1940.4||1940.4||1940.4||1940.4|0
1636635500000|2021-11-11 12:58:20|1940.4|1940.2|1940.6|1940.4|1940.8|1940.4|1940.2|1940|7198
1636635510000|2021-11-11 12:58:30|1940.8|1940.2|1940.8|1940.4|1940.8|1940.6|1940.8|1940.2|4926
1636635520000|2021-11-11 12:58:40||1940.6||1940.4||1940.6||1940.4|0
1636635530000|2021-11-11 12:58:50|1940.6||1940.6||1940.6||1940.6||125
1636635540000|2021-11-11 12:59:00|1940.8|1940.6|1941|1940.6|1941|1940.8|1940.8|1940.6|785
1636635550000|2021-11-11 12:59:10|1940.8|1940.4|1941|1940.8|1941|1940.8|1940.6|1940.4|628
1636635560000|2021-11-11 12:59:20||1940.6||1940.8||1940.8||1940.6|0
1636635580000|2021-11-11 12:59:40|1940.8|1940.6|1940.6|1940.4|1940.8|1940.6|1940.6|1940.4|3
1636635590000|2021-11-11 12:59:50|1940.8|1940.6|1940.6|1940.4|1941|1940.8|1940.6|1940.2|2097
1636635600000|2021-11-11 13:00:00|1940.4|1940.2|1939.6|1939.4|1940.4|1940.2|1939.6|1939.4|3824
1636635610000|2021-11-11 13:00:10|1939.8|1939.2|1940|1939.6|1940|1939.6|1939.6|1939.2|2018
1636635620000|2021-11-11 13:00:20|1940.2|1939.8|1940.4|1940.2|1940.6|1940.2|1940.2|1939.8|0
1636635630000|2021-11-11 13:00:30|1940.2|1940|1940.2|1939.8|1940.2|1940|1940|1939.6|348
1636635640000|2021-11-11 13:00:40|1940.4|1940|1940.4|1940.2|1940.4|1940.2|1940.4|1940|104
1636635650000|2021-11-11 13:00:50|1940.6|1940.4|1940.4|1940|1940.6|1940.4|1939.8|1939.6|7235
1636635660000|2021-11-11 13:01:00|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|1940|1939.8|836
1636635670000|2021-11-11 13:01:10|1940.4|1940|1940.2|1940|1940.4|1940|1940|1939.8|782
1636635680000|2021-11-11 13:01:20|1940.4|1939.8|1940.6|1940.4|1940.8|1940.6|1940.4|1939.8|5008
1636635690000|2021-11-11 13:01:30|1940.4|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1939.8|1476
1636635700000|2021-11-11 13:01:40|1940.2|1940.2|1940.6|1940|1940.6|1940.2|1940.2|1939.8|1047
1636635710000|2021-11-11 13:01:50|1940.4|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|0
1636635720000|2021-11-11 13:02:00|1940.4|1940|1940.2|1940|1940.4|1940|1940.2|1940|1182
1636635730000|2021-11-11 13:02:10|1940|1939.8|1939.6|1939.2|1940|1939.8|1939.4|1939.2|100
1636635740000|2021-11-11 13:02:20|1940|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|2884
1636635750000|2021-11-11 13:02:30|1940.2|1939.8|1940.4|1940|1940.6|1940.2|1940|1939.6|605
1636635760000|2021-11-11 13:02:40|1940.2|1939.8|1940.4|1939.8|1940.4|1940|1940.2|1939.8|345
1636635770000|2021-11-11 13:02:50|1940.6|1940|1940.8|1940.4|1940.8|1940.4|1940.4|1940|1174
1636635780000|2021-11-11 13:03:00|1940.6|1940.2|1940.8|1940.4|1940.8|1940.4|1940.4|1940.2|607
1636635790000|2021-11-11 13:03:10|1941|1940.6|1941|1940.6|1941|1940.6|1940.8|1940.6|0
1636635800000|2021-11-11 13:03:20|1940.8||1941||1941||1940.8||0
1636635810000|2021-11-11 13:03:30|1940.8|1940.4|1941|1940.4|1941|1940.4|1940.8|1940.4|1387
1636635830000|2021-11-11 13:03:50|1941.4|1940.6|1941.4|1941|1941.4|1941.2|1941.4|1940.6|7000
1636635840000|2021-11-11 13:04:00|1941.2|1940.8|1941.2|1941|1941.2|1941|1941.2|1940.8|0
1636635850000|2021-11-11 13:04:10|1941.6|1941.2|1941.2|1941|1941.6|1941.2|1941.2|1941|287
1636635860000|2021-11-11 13:04:20|1941|1940.8|1941|1940.6|1941|1940.8|1941|1940.6|373
1636635880000|2021-11-11 13:04:40|1940.8||1940.8||1940.8||1940.8||500
1636635890000|2021-11-11 13:04:50|1941|1940.8|1941.2|1941|1941.2|1941|1941|1940.8|2399
1636635900000|2021-11-11 13:05:00|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.8|1940.4|1009
1636635910000|2021-11-11 13:05:10|1940.6|1940.2|1940.8|1940.4|1940.8|1940.4|1940.6|1940.2|141
1636635920000|2021-11-11 13:05:20|1941|1940.6|1941|1940.6|1941|1940.6|1941|1940.6|0
1636635930000|2021-11-11 13:05:30|1940.8|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|300
1636635940000|2021-11-11 13:05:40|1941|1940.8|1940.4|1940|1941|1940.8|1940.2|1940|920
1636635960000|2021-11-11 13:06:00|1940.2|1939.8|1939.4|1939|1940.2|1939.8|1939.4|1939|1229
1636635970000|2021-11-11 13:06:10|1939.2|1939.2|1939.4|1939|1939.6|1939.2|1939.2|1939|1184
1636635980000|2021-11-11 13:06:20|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.6|1939.2|385
1636636000000|2021-11-11 13:06:40|1939.4|1939.4|1939.4|1939.2|1939.4|1939.4|1939.4|1939.2|104
1636636010000|2021-11-11 13:06:50|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|104
1636636020000|2021-11-11 13:07:00|1939.4|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|787
1636636030000|2021-11-11 13:07:10|1939.6|1939.4|1940|1939.6|1940|1939.8|1939.6|1939.4|926
1636636040000|2021-11-11 13:07:20|1939.8|1939.4|1939.8|1939.2|1939.8|1939.4|1939.6|1939.2|200
1636636050000|2021-11-11 13:07:30|1940|1939.4|1940|1939.8|1940|1939.8|1940|1939.4|6379
1636636070000|2021-11-11 13:07:50|1940.2|1940|1940.2|1939.8|1940.4|1940.2|1940|1939.8|795
1636636080000|2021-11-11 13:08:00|1940|1940|1940|1939.6|1940|1940|1939.8|1939.6|1103
1636636090000|2021-11-11 13:08:10|1939.8|1939.4|1939.4|1939.2|1939.8|1939.4|1939.4|1939.2|2488
1636636100000|2021-11-11 13:08:20|1939.2|1939|1939|1938.6|1939.2|1939|1939|1938.6|2862
1636636110000|2021-11-11 13:08:30|1939.2|1938.8|1939.8|1939.4|1939.8|1939.4|1939.2|1938.8|1731
1636636120000|2021-11-11 13:08:40|1939.6|1939.2|1939.2|1939|1939.6|1939.4|1939.2|1939|104
1636636130000|2021-11-11 13:08:50|1939|1938.8|1939|1938.8|1939.2|1939|1939|1938.6|116
1636636140000|2021-11-11 13:09:00|1938.8|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.4|500
1636636150000|2021-11-11 13:09:10|1939.2|1938.8|1939.2|1938.8|1939.4|1939|1939.2|1938.8|312
1636636160000|2021-11-11 13:09:20|1939||1939||1939||1939||0
1636636170000|2021-11-11 13:09:30|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|106
1636636180000|2021-11-11 13:09:40|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.6|1262
1636636190000|2021-11-11 13:09:50|1939.4|1939.2|1939.8|1939.4|1940|1939.6|1939.4|1939.2|2369
1636636200000|2021-11-11 13:10:00|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|0
1636636210000|2021-11-11 13:10:10|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939|0
1636636220000|2021-11-11 13:10:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.2|1938.8|582
1636636230000|2021-11-11 13:10:30|1939.6|1939.2|1939|1938.8|1939.6|1939.2|1939|1938.8|3
1636636240000|2021-11-11 13:10:40|1939.2|1939|1939.4|1939|1939.4|1939|1939.2|1939|700
1636636250000|2021-11-11 13:10:50|1939.2|1938.8|1939.4|1938.8|1939.4|1938.8|1939.2|1938.8|0
1636636260000|2021-11-11 13:11:00||1939||1939||1939||1939|0
1636636270000|2021-11-11 13:11:10|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|896
1636636290000|2021-11-11 13:11:30|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939|958
1636636300000|2021-11-11 13:11:40|1939.4|1938.8|1939|1938.6|1939.4|1938.8|1938.8|1938.6|6219
1636636310000|2021-11-11 13:11:50||1938.4||1938.4||1938.6||1938.4|0
1636636320000|2021-11-11 13:12:00|1938.8|1938.2|1938.6|1938.4|1938.8|1938.4|1938.6|1938.2|0
1636636330000|2021-11-11 13:12:10|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.8|1938.4|115
1636636340000|2021-11-11 13:12:20|1939|1938.6|1940|1939.6|1940|1939.8|1939|1938.6|5297
1636636350000|2021-11-11 13:12:30|1940.2|1939.8|1940.4|1940|1940.4|1940.2|1940|1939.8|3430
1636636360000|2021-11-11 13:12:40|1940.2|1940.2|1941|1940.4|1941|1940.6|1940|1939.8|4676
1636636370000|2021-11-11 13:12:50||1940.6||1940.6||1940.6||1940.6|0
1636636380000|2021-11-11 13:13:00|1940.8|1940.4|1939.4|1939|1941|1940.8|1939.4|1939|1099
1636636390000|2021-11-11 13:13:10|1939|1939.2|1939.6|1939.2|1939.6|1939.2|1939|1938.8|982
1636636410000|2021-11-11 13:13:30|1939.4|1939|1939.2|1939|1939.4|1939.2|1939.2|1938.8|2322
1636636420000|2021-11-11 13:13:40|1939.4||1939.4||1939.4||1939.4||357
1636636440000|2021-11-11 13:14:00|1939.2|1938.8|1939.4|1939|1939.4|1939.2|1939|1938.8|1972
1636636450000|2021-11-11 13:14:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.4|1939.4|1939|1732
1636636460000|2021-11-11 13:14:20|1939.6|1939.4|1939.8|1939.4|1940|1939.6|1939.6|1939.2|7177
1636636470000|2021-11-11 13:14:30||1939.2||1939.2||1939.2||1939.2|0
1636636480000|2021-11-11 13:14:40|1939.6||1939.6||1939.6||1939.6||0
1636636490000|2021-11-11 13:14:50|1939.4||1939.4||1939.4||1939.4||0
1636636510000|2021-11-11 13:15:10|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|104
1636636520000|2021-11-11 13:15:20|1939|1938.8|1938.8|1938.4|1939|1938.8|1938.8|1938.4|700
1636636540000|2021-11-11 13:15:40|1938.6|1938.2|1938.4|1938|1938.6|1938.2|1938.4|1938|5075
1636636560000|2021-11-11 13:16:00|1938.2|1937.8|1938.4|1938|1938.4|1938|1937.8|1937.4|1897
1636636570000|2021-11-11 13:16:10|1938.2||1938.2||1938.2||1938.2||655
1636636580000|2021-11-11 13:16:20||1937.8||1937.8||1937.8||1937.8|0
1636636590000|2021-11-11 13:16:30|1938|1937.6|1938|1937.4|1938|1937.6|1938|1937.4|0
1636636600000|2021-11-11 13:16:40||1937.6||1937.6||1937.6||1937.6|0
1636636610000|2021-11-11 13:16:50|1937.8|1937.4|1937.6|1937.2|1938|1937.6|1937.4|1937|945
1636636620000|2021-11-11 13:17:00|1937.8|1937.4|1938|1937.6|1938|1937.8|1937.8|1937.4|1523
1636636630000|2021-11-11 13:17:10|1937.8|1937.4|1937.8|1937.4|1938|1937.6|1937.6|1937.4|3822
1636636670000|2021-11-11 13:17:50|1937.6||1937.6||1937.6||1937.6||0
1636636680000|2021-11-11 13:18:00|1937.8|1937.6|1938|1937.6|1938|1937.6|1937.4|1937|6575
1636636690000|2021-11-11 13:18:10|1937.8|1937.8|1938.2|1937.8|1938.2|1937.8|1937.8|1937.6|2782
1636636700000|2021-11-11 13:18:20|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.4|1937|211
1636636710000|2021-11-11 13:18:30|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.6|1937|0
1636636720000|2021-11-11 13:18:40|1937.6|1937.2|1937.2|1936.8|1937.6|1937.2|1937.2|1936.8|900
1636636730000|2021-11-11 13:18:50|1937.4|1937|1938|1937.6|1938.4|1938.2|1937.4|1937|12340
1636636740000|2021-11-11 13:19:00|1937.8|1937.4|1937.6|1937.2|1937.8|1937.6|1937.6|1937|2581
1636636750000|2021-11-11 13:19:10|1937.8|1937.4|1937.2|1936.8|1937.8|1937.4|1937.2|1936.8|415
1636636760000|2021-11-11 13:19:20||1936.6||1936.8||1936.8||1936.6|0
1636636770000|2021-11-11 13:19:30|1937|1936.6|1936.6|1936|1937|1937|1936.4|1936|1034
1636636780000|2021-11-11 13:19:40|1936.8|1936.2|1936.6|1936.2|1937|1936.6|1936.6|1936.2|708
1636636790000|2021-11-11 13:19:50|1936.4|1936|1936.6|1936.2|1936.8|1936.4|1936.4|1936|1155
1636636800000|2021-11-11 13:20:00|1936.8|1936.4|1937.2|1936.8|1937.6|1937.2|1936.8|1936.4|13193
1636636810000|2021-11-11 13:20:10|1937|1936.6|1937|1936.6|1937|1936.6|1936.6|1936.4|1777
1636636820000|2021-11-11 13:20:20|1936.8|1936.8|1937|1936.6|1937|1936.8|1936.8|1936.6|50
1636636830000|2021-11-11 13:20:30|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.2|104
1636636840000|2021-11-11 13:20:40|1936.6|1936.2|1936.8|1936.4|1936.8|1936.4|1936.6|1936.2|3463
1636636850000|2021-11-11 13:20:50|1936.6|1936.2|1936.8|1936.2|1936.8|1936.2|1936.4|1936.2|1868
1636636860000|2021-11-11 13:21:00|1936.6|1936|1936.4|1936|1936.6|1936.2|1936.2|1936|1496
1636636870000|2021-11-11 13:21:10|1936.2|1935.8|1936.4|1935.8|1936.4|1936|1935.8|1935.6|6625
1636636880000|2021-11-11 13:21:20|1936.2|1935.6|1936.2|1936|1936.2|1936|1935.8|1935.6|5987
1636636890000|2021-11-11 13:21:30||1935.8||1935.8||1935.8||1935.8|0
1636636900000|2021-11-11 13:21:40|1936||1936.2||1936.2||1936||680
1636636910000|2021-11-11 13:21:50|1936.4|1936|1936.6|1936.2|1936.6|1936.4|1936.4|1936|5650
1636636920000|2021-11-11 13:22:00||1936.4||1936.4||1936.4||1936.4|0
1636636930000|2021-11-11 13:22:10|1936.8|1936.6|1936.8|1936.4|1937|1936.6|1936.4|1936.2|2284
1636636940000|2021-11-11 13:22:20|1936.6|1936.2|1937|1936.6|1937|1936.8|1936.2|1936|17874
1636636950000|2021-11-11 13:22:30|1936.8|1936.8|1937|1936.4|1937|1936.8|1936.8|1936.4|1573
1636636960000|2021-11-11 13:22:40|1937.2|1936.6|1937|1936.6|1937.2|1936.8|1936.8|1936.4|643
1636636970000|2021-11-11 13:22:50|1937.2|1936.8|1937.2|1936.8|1937.2|1936.8|1937.2|1936.8|0
1636636980000|2021-11-11 13:23:00|1937|1936.6|1937|1936.6|1937|1936.6|1936.8|1936.6|604
1636636990000|2021-11-11 13:23:10|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.4|104
1636637000000|2021-11-11 13:23:20|1936.6|1936.2|1936.8|1936.6|1937.2|1936.8|1936.4|1936.2|2267
1636637010000|2021-11-11 13:23:30|1936.6|1936.4|1936.8|1936.2|1936.8|1936.4|1936.6|1936.2|2000
1636637020000|2021-11-11 13:23:40|1936.6|1936|1936.4|1936|1936.6|1936|1936.2|1935.8|104
1636637030000|2021-11-11 13:23:50|1936.6|1936.2|1936.6|1936.2|1936.6|1936.4|1936.6|1936.2|0
1636637040000|2021-11-11 13:24:00|1936.8|1936.4|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|381
1636637050000|2021-11-11 13:24:10||1936.6||1936.6||1936.6||1936.6|0
1636637060000|2021-11-11 13:24:20|1936.6|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.4|673
1636637070000|2021-11-11 13:24:30|1936.6|1936.6|1936.4|1936|1936.6|1936.6|1936.2|1936|2709
1636637080000|2021-11-11 13:24:40|1936.2|1935.8|1936.2|1935.8|1936.2|1935.8|1936.2|1935.8|0
1636637090000|2021-11-11 13:24:50|1936|1935.6|1935.8|1935.6|1936|1935.6|1935.8|1935.6|0
1636637100000|2021-11-11 13:25:00|||||||||84
1636637110000|2021-11-11 13:25:10|1936|1935.8|1936|1935.8|1936|1935.8|1936|1935.8|24
1636637120000|2021-11-11 13:25:20|1935.8|1935.6|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|2655
1636637130000|2021-11-11 13:25:30|1935.6|1935.4|1936.2|1935.8|1936.2|1936|1935.6|1935.4|2496
1636637140000|2021-11-11 13:25:40|1936|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.4|1623
1636637150000|2021-11-11 13:25:50|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1419
1636637170000|2021-11-11 13:26:10|1935.6|1935.2|1935.2|1935|1935.6|1935.2|1935.2|1935|2806
1636637180000|2021-11-11 13:26:20|1935.4|1935.2|1935.4|1935|1935.6|1935.4|1935.4|1935|2213
1636637200000|2021-11-11 13:26:40|1935.2|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|3671
1636637210000|2021-11-11 13:26:50||1935.2||1935||1935.2||1935|0
1636637220000|2021-11-11 13:27:00||1935.2||1935.2||1935.2||1935.2|0
1636637230000|2021-11-11 13:27:10|1935.6|1935.4|1935.2|1935|1935.6|1935.4|1935.2|1935|2385
1636637240000|2021-11-11 13:27:20|1935|1934.8|1935.4|1935.2|1935.6|1935.4|1935|1934.6|13079
1636637250000|2021-11-11 13:27:30|1935.6|1935|1935.4|1935|1935.6|1935|1935.4|1935|4373
1636637260000|2021-11-11 13:27:40|1935.6||1935.4||1935.6||1935.4||0
1636637280000|2021-11-11 13:28:00|1935.2|1934.8|1935.2|1935|1935.2|1935|1935|1934.8|121
1636637290000|2021-11-11 13:28:10|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.8|750
1636637310000|2021-11-11 13:28:30|1935.2|1935|1935.2|1934.8|1935.2|1935|1935|1934.8|629
1636637320000|2021-11-11 13:28:40|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|862
1636637330000|2021-11-11 13:28:50|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|500
1636637360000|2021-11-11 13:29:20|1936||1935.8||1936||1935.8||0
1636637370000|2021-11-11 13:29:30|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|0
1636637390000|2021-11-11 13:29:50||1935.6||1935.4||1935.6||1935.4|0
1636637400000|2021-11-11 13:30:00|1935.6|1935.6|1935.4|1935.2|1935.8|1935.6|1935.4|1935.2|2333
1636637410000|2021-11-11 13:30:10|1935.2|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|2288
1636637420000|2021-11-11 13:30:20|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1935|1934.8|949
1636637440000|2021-11-11 13:30:40|1935|1934.6|1934.8|1934.4|1935|1934.6|1934.6|1934.4|1459
1636637450000|2021-11-11 13:30:50|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|350
1636637460000|2021-11-11 13:31:00|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.8|1934.4|0
1636637520000|2021-11-11 13:32:00|1934.6|1934.4|1934|1933.6|1934.6|1934.4|1933.8|1933.6|19819
1636637530000|2021-11-11 13:32:10|1933.6|1933.4|1934|1933.6|1934|1933.8|1933|1932.8|19810
1636637540000|2021-11-11 13:32:20|1933.8|1933.4|1933.8|1933.6|1933.8|1933.6|1933.8|1933.4|1299
1636637550000|2021-11-11 13:32:30|1934|1933.8|1934.4|1934.2|1934.4|1934.2|1934|1933.8|0
1636637560000|2021-11-11 13:32:40|1934.6|1934|1934|1933.8|1934.6|1934|1934|1933.8|361
1636637570000|2021-11-11 13:32:50|1934.2|1934|1933.8|1933.4|1934.2|1934|1933.8|1933.2|10
1636637580000|2021-11-11 13:33:00|1934|1933.2|1934.6|1934.2|1934.6|1934.2|1934|1933.2|297
1636637590000|2021-11-11 13:33:10|1934.8|1934.4|1934.6|1934.2|1934.8|1934.4|1934|1933.8|40964
1636637600000|2021-11-11 13:33:20|1934.8|1934.4|1934.8|1934.4|1935.2|1935|1934.6|1934.4|1841
1636637610000|2021-11-11 13:33:30|1935|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.6|137
1636637620000|2021-11-11 13:33:40|1935.2|1934.8|1935.6|1935.2|1935.6|1935.2|1935.2|1934.8|0
1636637630000|2021-11-11 13:33:50|1935.4|1935|1935.4|1935.2|1935.4|1935.4|1935.4|1935|0
1636637640000|2021-11-11 13:34:00|1935.2|1935|1935.4|1935.2|1935.4|1935.2|1935.2|1935|749
1636637650000|2021-11-11 13:34:10|1935.2|1935|1935.4|1935.2|1935.4|1935.2|1935.2|1934.8|1446
1636637660000|2021-11-11 13:34:20|1935.6|1935.4|1936|1935.6|1936.2|1935.6|1935.4|1935.4|213
1636637670000|2021-11-11 13:34:30|1936.2|1935.8|1936.2|1935.8|1936.2|1935.8|1935.8|1935.6|3141
1636637680000|2021-11-11 13:34:40|1936|1935.6|1935.8|1935.4|1936.2|1936|1935.8|1935.4|1567
1636637690000|2021-11-11 13:34:50|1936||1935.8||1936||1935.6||0
1636637700000|2021-11-11 13:35:00|1935.6|1935.2|1935.4|1935|1935.6|1935.2|1935.4|1935|104
1636637710000|2021-11-11 13:35:10|1935.6|1935.2|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|2120
1636637720000|2021-11-11 13:35:20||1935.6||1935.4||1935.6||1935.4|421
1636637730000|2021-11-11 13:35:30|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|0
1636637740000|2021-11-11 13:35:40|1936|1935.6|1936|1935.4|1936.2|1935.8|1935.8|1935.4|561
1636637750000|2021-11-11 13:35:50||1935.6||1935.6||1935.6||1935.6|100
1636637760000|2021-11-11 13:36:00|1935.8|1935.4|1935.8|1935.2|1935.8|1935.4|1935.4|1935.2|1716
1636637770000|2021-11-11 13:36:10|1936|1935.4|1935.8|1935.4|1936|1935.6|1935.8|1935.4|339
1636637780000|2021-11-11 13:36:20|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|0
1636637790000|2021-11-11 13:36:30|||||||||50
1636637800000|2021-11-11 13:36:40|1935.6|1935.2|1935.4|1935|1935.8|1935.4|1935.4|1935|2495
1636637810000|2021-11-11 13:36:50|1935.2|1935.2|1935.2|1935|1935.4|1935.2|1935.2|1935|2000
1636637820000|2021-11-11 13:37:00|1935.4|1935.2|1935.6|1935.2|1935.8|1935.4|1935.4|1935.2|627
1636637840000|2021-11-11 13:37:20||1935.4||1935.4||1935.4||1935.2|905
1636637850000|2021-11-11 13:37:30|1935.8|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|3267
1636637860000|2021-11-11 13:37:40||1935.8||1935.8||1935.8||1935.8|0
1636637870000|2021-11-11 13:37:50|1935.8|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|1481
1636637880000|2021-11-11 13:38:00|1935.8|1935.8|1935.8|1935.6|1935.8|1935.8|1935.8|1935.6|831
1636637890000|2021-11-11 13:38:10|1935.6|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.4|757
1636637900000|2021-11-11 13:38:20|1935.6|1935.2|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|2828
1636637910000|2021-11-11 13:38:30|1936|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|1350
1636637940000|2021-11-11 13:39:00|1935.8|1935.4|1936|1935.6|1936|1935.8|1935.6|1935.4|3094
1636637950000|2021-11-11 13:39:10||1935.8||1935.8||1935.8||1935.8|0
1636637960000|2021-11-11 13:39:20|1936.2|1936|1936.8|1936.2|1936.8|1936.6|1936.2|1936|817
1636637970000|2021-11-11 13:39:30|1937|1936.4|1936.8|1936.4|1937|1936.8|1936.8|1936.2|4753
1636637990000|2021-11-11 13:39:50|1937|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|801
1636638000000|2021-11-11 13:40:00|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|1745
1636638010000|2021-11-11 13:40:10||1936.6||1936.4||1936.6||1936.4|500
1636638020000|2021-11-11 13:40:20|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|267
1636638030000|2021-11-11 13:40:30|1937.2|1936.8|1937.4|1937.2|1937.6|1937.2|1937.2|1936.8|1149
1636638040000|2021-11-11 13:40:40|1937.6|1937.4|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|14
1636638050000|2021-11-11 13:40:50|1937.8|1937.4|1938|1937.4|1938|1937.6|1937.8|1937.4|1350
1636638060000|2021-11-11 13:41:00||1937.6||1937.8||1937.8||1937.6|0
1636638070000|2021-11-11 13:41:10|1938.2|1938|1938.4|1937.8|1938.6|1938.2|1938.2|1937.8|1505
1636638080000|2021-11-11 13:41:20|1938.2||1938.2||1938.2||1938||0
1636638090000|2021-11-11 13:41:30||1938||1938||1938||1937.8|2668
1636638100000|2021-11-11 13:41:40|1938|1937.8|1938.4|1938.2|1938.4|1938.2|1938|1937.8|2519
1636638110000|2021-11-11 13:41:50|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|343
1636638120000|2021-11-11 13:42:00|1938.4|1938.2|1938.8|1938.2|1938.8|1938.6|1938.4|1938.2|1168
1636638140000|2021-11-11 13:42:20|1938.6|1938.4|1939|1938.6|1939|1938.6|1938.6|1938.4|1263
1636638150000|2021-11-11 13:42:30|1938.8|1938.4|1938.8|1938.6|1938.8|1938.6|1938.4|1938|512
1636638160000|2021-11-11 13:42:40|1938.6|1938.4|1938.8|1938.2|1938.8|1938.6|1938.6|1938.2|1507
1636638170000|2021-11-11 13:42:50|1938.6|1938|1939|1938.8|1939|1938.8|1938.4|1938|1283
1636638180000|2021-11-11 13:43:00|1939.2|1939|1939.6|1939.4|1939.6|1939.4|1939.2|1939|710
1636638190000|2021-11-11 13:43:10|1939.8|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.6|710
1636638200000|2021-11-11 13:43:20|1939.8||1940||1940||1939.8||0
1636638210000|2021-11-11 13:43:30|1939.8||1940||1940||1939.8||0
1636638220000|2021-11-11 13:43:40|1939.8|1939.8|1939.2|1938.8|1939.8|1939.8|1939.2|1938.8|9426
1636638230000|2021-11-11 13:43:50|1939.4|1939|1939.6|1939.2|1939.6|1939.4|1939.2|1939|2450
1636638240000|2021-11-11 13:44:00|1939.4||1939.6||1939.6||1939.4||0
1636638250000|2021-11-11 13:44:10|1939.8|1939.4|1939.6|1939.2|1939.8|1939.6|1939.6|1939.2|838
1636638260000|2021-11-11 13:44:20|1939.4|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|461
1636638270000|2021-11-11 13:44:30|1939.4|1939|1939.4|1939|1939.6|1939.4|1939.4|1939|183
1636638280000|2021-11-11 13:44:40|1939.2|1938.8|1939.2|1938.8|1939.2|1938.8|1939.2|1938.8|0
1636638290000|2021-11-11 13:44:50|1939||1939||1939||1939||0
1636638300000|2021-11-11 13:45:00|1938.8|1938.6|1938.6|1938.4|1938.8|1938.6|1938.6|1938.2|106
1636638310000|2021-11-11 13:45:10|1938.8|1938.6|1938.6|1938.4|1939|1938.8|1938.6|1938.4|3002
1636638320000|2021-11-11 13:45:20|1938.8|1938.6|1939.2|1938.8|1939.2|1939|1938.6|1938.6|2586
1636638340000|2021-11-11 13:45:40|1939.4|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|740
1636638350000|2021-11-11 13:45:50|1939.4|1939|1939.6|1939|1939.6|1939|1939.2|1939|1600
1636638360000|2021-11-11 13:46:00|1939.4|1939.2|1940|1939.6|1940|1939.8|1939.4|1939.2|2397
1636638370000|2021-11-11 13:46:10|1940.2|1939.8|1940.4|1940.2|1940.6|1940.4|1940.2|1939.8|11467
1636638380000|2021-11-11 13:46:20|1940.6|1940|1939.8|1939.4|1940.6|1940|1939.6|1939.4|4783
1636638390000|2021-11-11 13:46:30|1940|1939.2|1939.4|1939|1940|1939.2|1939.4|1939|268
1636638400000|2021-11-11 13:46:40|1939.6|1939.2|1939.6|1939.2|1939.8|1939.4|1939.6|1939.2|104
1636638410000|2021-11-11 13:46:50|1939.8|1939.4|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|213
1636638420000|2021-11-11 13:47:00|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.4|1939.2|1666
1636638430000|2021-11-11 13:47:10|1940|1939.6|1940.2|1939.8|1940.6|1940.2|1940|1939.6|911
1636638440000|2021-11-11 13:47:20|1940|1939.6|1940.2|1939.8|1940.4|1940|1939.8|1939.6|0
1636638450000|2021-11-11 13:47:30|1940.4||1940.2||1940.4||1940.2||0
1636638460000|2021-11-11 13:47:40|1940.4|1940|1940|1939.4|1940.6|1940.2|1939.8|1939.4|1496
1636638470000|2021-11-11 13:47:50|1939.8|1939.2|1939.2|1938.6|1939.8|1939.2|1939|1938.6|5748
1636638480000|2021-11-11 13:48:00|1939.4|1938.8|1939.6|1939|1939.6|1939.2|1939.4|1938.8|1158
1636638490000|2021-11-11 13:48:10||1939.2||1939.2||1939.2||1939.2|0
1636638500000|2021-11-11 13:48:20|1939.8|1939.4|1939.4|1939|1939.8|1939.4|1939.4|1938.8|504
1636638510000|2021-11-11 13:48:30|1939.6|1939.2|1939.6|1939|1939.6|1939.2|1939.6|1939|0
1636638520000|2021-11-11 13:48:40|1939.8|1939.2|1940|1939.6|1940|1939.8|1939.6|1939.2|5568
1636638530000|2021-11-11 13:48:50|1939.8|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.4|2
1636638540000|2021-11-11 13:49:00|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.8|0
1636638550000|2021-11-11 13:49:10|1939.8|1939.6|1939.6|1939.2|1940|1939.6|1939.6|1939.2|210
1636638560000|2021-11-11 13:49:20|1939.4|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|1019
1636638570000|2021-11-11 13:49:30|1939.4|1939|1939.6|1939.2|1939.6|1939.4|1939.4|1939|2545
1636638580000|2021-11-11 13:49:40||1939.4||1939.2||1939.4||1939.2|0
1636638590000|2021-11-11 13:49:50|1939.4|1939|1939.4|1939|1939.4|1939|1939|1938.8|704
1636638600000|2021-11-11 13:50:00|1939.6|1938.8|1939.6|1939.4|1939.6|1939.4|1939.6|1938.8|0
1636638610000|2021-11-11 13:50:10|1939.4|1939.2|1939.8|1939.2|1939.8|1939.6|1939.4|1939.2|865
1636638620000|2021-11-11 13:50:20|1940|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|2756
1636638640000|2021-11-11 13:50:40|1939.8|1939.4|1939.8|1939.4|1939.8|1939.4|1939.4|1939.2|564
1636638660000|2021-11-11 13:51:00|1939.6|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1938.8|241
1636638670000|2021-11-11 13:51:10|1939.4|1939.2|1939.8|1939.4|1939.8|1939.6|1939.4|1939.2|3462
1636638700000|2021-11-11 13:51:40|1939.6|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1939|1748
1636638710000|2021-11-11 13:51:50||1938.8||1938.8||1938.8||1938.6|104
1636638720000|2021-11-11 13:52:00|1939|1938.6|1939.2|1938.8|1939.2|1939|1938.8|1938.6|88
1636638730000|2021-11-11 13:52:10|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.4|1939|1656
1636638740000|2021-11-11 13:52:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|1295
1636638750000|2021-11-11 13:52:30|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.4|1939|1362
1636638760000|2021-11-11 13:52:40|1940|1939.6|1940.8|1940.4|1940.8|1940.6|1940|1939.6|3685
1636638770000|2021-11-11 13:52:50|1940.6|1940.2|1940.8|1940.6|1941|1940.8|1940.6|1940.2|4996
1636638780000|2021-11-11 13:53:00|1941|1940.4|1940.6|1940.2|1941|1940.4|1940.4|1940.2|1793
1636638790000|2021-11-11 13:53:10|1940.8|1940.4|1940.8|1940.4|1941|1940.6|1940.6|1940.2|3713
1636638810000|2021-11-11 13:53:30|1941|1940.6|1940.8|1940.4|1941.4|1941|1940.8|1940.4|1504
1636638820000|2021-11-11 13:53:40|1940.6|1940.6|1940.6|1940.2|1940.6|1940.6|1940.4|1940.2|2532
1636638830000|2021-11-11 13:53:50|1940.4|1940|1940.4|1940|1940.4|1940|1940.4|1940|0
1636638840000|2021-11-11 13:54:00|1940.2|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1940|395
1636638860000|2021-11-11 13:54:20|||||||||350
1636638870000|2021-11-11 13:54:30|1940.6|1940.2|1940.4|1940.2|1940.8|1940.6|1940.4|1940|579
1636638880000|2021-11-11 13:54:40|1940.6|1940.4|1940.8|1940.4|1940.8|1940.4|1940.6|1940.4|466
1636638890000|2021-11-11 13:54:50|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940.2|200
1636638900000|2021-11-11 13:55:00|1940.2|1940|1940.2|1940|1940.2|1940.2|1940.2|1940|4154
1636638910000|2021-11-11 13:55:10|1940|1939.8|1940.2|1940|1940.2|1940|1940|1939.8|2666
1636638920000|2021-11-11 13:55:20|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940|913
1636638930000|2021-11-11 13:55:30|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|1519
1636638950000|2021-11-11 13:55:50|1941|1940.8|1943|1942.6|1943|1942.8|1941|1940.8|11932
1636638960000|2021-11-11 13:56:00|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.2|1942|3919
1636638970000|2021-11-11 13:56:10|1942.8|1942.4|1943.2|1942.8|1943.4|1943|1942.8|1942.2|9143
1636638980000|2021-11-11 13:56:20|1943.4|1943|1943|1942.6|1943.4|1943.2|1942.8|1942.6|6884
1636638990000|2021-11-11 13:56:30|1943.2|1942.8|1943.4|1943|1943.4|1943|1943.2|1942.6|2508
1636639000000|2021-11-11 13:56:40|1943.2|1943.2|1943.2|1942.8|1943.2|1943.2|1943|1942.8|187
1636639010000|2021-11-11 13:56:50|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.4|1943|636
1636639020000|2021-11-11 13:57:00|1943.6|1943.2|1943.8|1943.2|1943.8|1943.6|1943.4|1943|1285
1636639030000|2021-11-11 13:57:10|1943.6|1943.4|1943.8|1943.4|1944.2|1944|1943.6|1943.2|5177
1636639040000|2021-11-11 13:57:20|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1943|1942.8|1635
1636639060000|2021-11-11 13:57:40|1943.4|1943|1943.8|1943.4|1943.8|1943.6|1943.4|1943|2597
1636639070000|2021-11-11 13:57:50|1943.6|1943.2|1943.4|1943|1943.8|1943.6|1943|1942.8|3661
1636639080000|2021-11-11 13:58:00|1943.6|1943.2|1943.8|1943.4|1944|1943.6|1943.6|1943.2|1800
1636639090000|2021-11-11 13:58:10|1944|1943.6|1944.4|1944|1944.8|1944.4|1944|1943.6|5824
1636639100000|2021-11-11 13:58:20|1944.6|1944.2|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|318
1636639110000|2021-11-11 13:58:30|1944.8|1944.4|1944.6|1944.2|1944.8|1944.6|1943.8|1943.4|3481
1636639120000|2021-11-11 13:58:40|1944.4|1944|1944.6|1944.2|1944.8|1944.6|1944.2|1943.8|2692
1636639130000|2021-11-11 13:58:50|1944.8|1944.4|1945|1944.8|1945|1944.8|1944.8|1944.4|1432
1636639140000|2021-11-11 13:59:00|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.6|1944|209
1636639150000|2021-11-11 13:59:10|1944.8|1944.4|1944.8|1944.4|1945|1944.6|1944.8|1944.4|103
1636639160000|2021-11-11 13:59:20|1945|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.2|1450
1636639180000|2021-11-11 13:59:40|1944.8|1944.8|1945|1944.8|1945|1944.8|1944.8|1944.6|400
1636639190000|2021-11-11 13:59:50|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|0
1636639200000|2021-11-11 14:00:00|1944.6|1944.2|1945.6|1944.8|1945.6|1945.2|1944.6|1944.2|19482
1636639210000|2021-11-11 14:00:10||1945||1945.2||1945.2||1945|0
1636639220000|2021-11-11 14:00:20|1945.4|1945|1945.4|1945|1945.4|1945|1945.2|1945|228
1636639230000|2021-11-11 14:00:30|1945.2|1944.8|1945.4|1944.8|1945.6|1945.2|1945|1944.8|907
1636639240000|2021-11-11 14:00:40|1945.6|1945|1945.6|1945.2|1945.6|1945.4|1945.4|1945|70
1636639250000|2021-11-11 14:00:50|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.4|1945|583
1636639260000|2021-11-11 14:01:00|1945.4|1945|1945.4|1945|1945.6|1945|1945.4|1945|0
1636639270000|2021-11-11 14:01:10|1945.2|1944.8|1945|1944.6|1945.4|1944.8|1944.8|1944.6|2603
1636639280000|2021-11-11 14:01:20|1944.8|1944.8|1944.8|1944.4|1944.8|1944.8|1944.8|1944.4|428
1636639290000|2021-11-11 14:01:30|1944.6|1944.2|1944.2|1944|1944.6|1944.2|1944.2|1944|107
1636639300000|2021-11-11 14:01:40|1944.4|1944.2|1944.4|1944|1944.6|1944.2|1944.2|1943.8|894
1636639310000|2021-11-11 14:01:50|1944.2|1943.8|1944|1943.6|1944.2|1944|1944|1943.6|5503
1636639320000|2021-11-11 14:02:00|1944.2|1943.8|1944.2|1943.8|1944.2|1944|1944.2|1943.8|212
1636639330000|2021-11-11 14:02:10|1944.4|1944|1944|1943.8|1944.4|1944.2|1944|1943.6|2364
1636639340000|2021-11-11 14:02:20|1943.8|1943.6|1943.6|1943.2|1943.8|1943.6|1943.6|1943.2|541
1636639350000|2021-11-11 14:02:30|1943.8|1943.4|1943.6|1943|1944|1943.6|1943.4|1943|103
1636639360000|2021-11-11 14:02:40|1943.4|1943.2|1943.8|1943.2|1944|1943.6|1943.2|1942.8|2259
1636639370000|2021-11-11 14:02:50|1943.6|1943|1943.8|1943.4|1943.8|1943.6|1943.4|1943|0
1636639380000|2021-11-11 14:03:00|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.2|1942.8|606
1636639390000|2021-11-11 14:03:10||1943.2||1943||1943.2||1943|0
1636639400000|2021-11-11 14:03:20|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.4|253
1636639410000|2021-11-11 14:03:30|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.6|1942.2|438
1636639430000|2021-11-11 14:03:50|1942.8|1942.4|1942.6|1942.4|1942.8|1942.4|1942.6|1942.4|1173
1636639440000|2021-11-11 14:04:00|1942.8|1942.6|1944.2|1943.8|1944.2|1943.8|1942.8|1942.6|4527
1636639450000|2021-11-11 14:04:10|1944|1943.6|1944.6|1944.2|1944.8|1944.6|1944|1943.6|331
1636639460000|2021-11-11 14:04:20|1944.4|1944|1944.6|1944|1944.6|1944.2|1944.2|1943.8|1341
1636639470000|2021-11-11 14:04:30|1944|1944.2|1944.2|1943.6|1944.6|1944.2|1944|1943.6|2502
1636639480000|2021-11-11 14:04:40|1944|1943.4|1943.8|1943.4|1944|1943.4|1943.8|1943.4|0
1636639490000|2021-11-11 14:04:50|1944|1943.6|1943.8|1943.6|1944|1943.8|1943.6|1943.2|109
1636639500000|2021-11-11 14:05:00|1944|1943.4|1944.2|1943.8|1944.2|1943.8|1943.8|1943.4|1620
1636639510000|2021-11-11 14:05:10|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.4|0
1636639520000|2021-11-11 14:05:20|1944.2|1943.4|1944.4|1943.8|1944.4|1944.2|1944.2|1943.4|1157
1636639530000|2021-11-11 14:05:30|1944.6|1944|1944.8|1944.4|1944.8|1944.4|1944.6|1944|0
1636639540000|2021-11-11 14:05:40|1944.6||1944.6||1944.6||1944.6||0
1636639550000|2021-11-11 14:05:50|1944.4|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|206
1636639560000|2021-11-11 14:06:00|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|0
1636639580000|2021-11-11 14:06:20|1944.6|1944.2|1944.6|1944|1944.6|1944.4|1944.4|1944|610
1636639590000|2021-11-11 14:06:30|1944.8|1944.2|1944.8|1944.4|1945|1944.8|1944.6|1944.2|3386
1636639600000|2021-11-11 14:06:40|1944.6|1944.2|1944.6|1944.4|1944.8|1944.6|1944.4|1944|2585
1636639610000|2021-11-11 14:06:50|1944.8|1944.2|1944.8|1944.4|1944.8|1944.6|1944.6|1944.2|1703
1636639630000|2021-11-11 14:07:10|1944.6||1944.8||1944.8||1944.6||0
1636639640000|2021-11-11 14:07:20|1944.6|1944.6|1945.2|1944.8|1945.2|1945|1944.6|1944.4|4362
1636639650000|2021-11-11 14:07:30|1945.4|1945|1946.6|1946.2|1946.6|1946.2|1945.4|1945|26996
1636639660000|2021-11-11 14:07:40|1946.8|1946.4|1946.8|1946.4|1947.2|1947|1946.6|1946.2|12509
1636639670000|2021-11-11 14:07:50|1947|1946.6|1947.2|1947|1947.8|1947.4|1947|1946.4|6585
1636639680000|2021-11-11 14:08:00|1947|1946.8|1946.4|1946.2|1947|1947|1946.4|1946|130
1636639690000|2021-11-11 14:08:10|1946.6|1946.4|1946.8|1946.4|1947.2|1946.8|1946.6|1946.2|1730
1636639700000|2021-11-11 14:08:20|1947|1946.8|1947.2|1946.6|1947.2|1947|1946.6|1946.4|6196
1636639710000|2021-11-11 14:08:30|1947|1946.4|1947|1946.4|1947|1946.8|1946.4|1946|5451
1636639720000|2021-11-11 14:08:40||1946.6||1946.4||1946.6||1946.4|0
1636639730000|2021-11-11 14:08:50|1946.8|1946.6|1946|1945.6|1946.8|1946.8|1946|1945.6|2824
1636639740000|2021-11-11 14:09:00|1946.2|1945.8|1946.4|1946.2|1946.6|1946.2|1946|1945.6|5061
1636639750000|2021-11-11 14:09:10|1946.6|1946.4|1946.8|1946.4|1946.8|1946.4|1946.4|1946.4|5182
1636639760000|2021-11-11 14:09:20|1946.6|1946.2|1946.8|1946.2|1946.8|1946.2|1946.4|1946.2|387
1636639770000|2021-11-11 14:09:30|1946.6|1946|1946.4|1946|1946.6|1946|1946|1945.8|1070
1636639780000|2021-11-11 14:09:40|1946.6|1946.2|1946.8|1946.4|1947|1946.6|1946.6|1946.2|3041
1636639800000|2021-11-11 14:10:00|1947|1946.6|1946.2|1946|1947|1946.6|1946.2|1946|28979
1636639810000|2021-11-11 14:10:10|1946.4|1946.2|1946.6|1946.4|1946.8|1946.6|1946.4|1946.2|11269
1636639820000|2021-11-11 14:10:20|1946.8|1946.6|1946.2|1946|1946.8|1946.6|1946.2|1946|1237
1636639830000|2021-11-11 14:10:30|1946|1945.8|1946.6|1946.4|1946.8|1946.4|1946|1945.8|679
1636639840000|2021-11-11 14:10:40|1946.4|1946.2|1946|1945.8|1946.4|1946.2|1946|1945.8|2103
1636639850000|2021-11-11 14:10:50|1946.2|1946|1946.2|1945.8|1946.4|1946|1946|1945.6|570
1636639860000|2021-11-11 14:11:00|1946.4|1946|1945.6|1945.2|1946.4|1946|1945.6|1945|208
1636639870000|2021-11-11 14:11:10|1945.8|1945.4|1945.6|1945.2|1945.8|1945.6|1945.4|1945.2|556
1636639880000|2021-11-11 14:11:20|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.2|0
1636639890000|2021-11-11 14:11:30|1945.8|1945.8|1945.6|1945.2|1945.8|1945.8|1945.6|1945.2|1080
1636639900000|2021-11-11 14:11:40|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.8|1945.4|2211
1636639910000|2021-11-11 14:11:50|1945.6|1945.4|1945.8|1945.4|1946|1945.6|1945.6|1945.2|103
1636639920000|2021-11-11 14:12:00|1946|1945.6|1946.4|1946|1946.4|1946.2|1945.8|1945.4|45
1636639930000|2021-11-11 14:12:10|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.6|1946|1698
1636639940000|2021-11-11 14:12:20||1946.4||1946.2||1946.4||1946.2|84
1636639950000|2021-11-11 14:12:30|1946.8|1946.4|1946.6|1946|1946.8|1946.6|1946.6|1946|1619
1636639960000|2021-11-11 14:12:40|1946.4|1946.2|1946.2|1945.8|1946.4|1946.2|1946.2|1945.8|0
1636639970000|2021-11-11 14:12:50|1946.4|1946|1946.2|1945.8|1946.6|1946.2|1946.2|1945.8|341
1636639980000|2021-11-11 14:13:00|1946.4|1946|1946.4|1946|1946.4|1946.2|1946.4|1945.8|104
1636639990000|2021-11-11 14:13:10|1946.2|1945.8|1946.2|1945.8|1946.2|1946|1946.2|1945.8|953
1636640000000|2021-11-11 14:13:20|1946|1946|1946.2|1945.8|1946.2|1946|1946|1945.8|2
1636640010000|2021-11-11 14:13:30|1945.6|1945.6|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|499
1636640020000|2021-11-11 14:13:40|1946|1945.6|1946.2|1945.6|1946.2|1945.8|1946|1945.6|530
1636640030000|2021-11-11 14:13:50|1946||1946||1946||1946||0
1636640040000|2021-11-11 14:14:00|1946.2|1945.8|1946.8|1946.4|1946.8|1946.6|1946.2|1945.8|875
1636640050000|2021-11-11 14:14:10|1947|1946.6|1947.4|1947|1947.6|1947.4|1946.8|1946.6|45822
1636640060000|2021-11-11 14:14:20||1947.2||1947.2||1947.2||1947.2|0
1636640070000|2021-11-11 14:14:30|1947.2|1947|1947|1946.6|1947.4|1947|1946.8|1946.4|647
1636640080000|2021-11-11 14:14:40||1946.8||1946.8||1946.8||1946.6|7
1636640090000|2021-11-11 14:14:50|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.4|922
1636640100000|2021-11-11 14:15:00|1947|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.8|318
1636640110000|2021-11-11 14:15:10||1947||1946.8||1947||1946.6|130
1636640120000|2021-11-11 14:15:20|1947|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.6|1004
1636640140000|2021-11-11 14:15:40|1947.2|1946.8|1947.4|1947|1947.4|1947.2|1947.2|1946.6|1885
1636640150000|2021-11-11 14:15:50|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.6|7539
1636640160000|2021-11-11 14:16:00|1947.4|1947|1947.2|1946.8|1947.4|1947|1947|1946.8|319
1636640170000|2021-11-11 14:16:10|1947.4|1947|1947.4|1947.2|1947.4|1947.2|1947.4|1947|600
1636640180000|2021-11-11 14:16:20||1947||1947||1947||1947|733
1636640190000|2021-11-11 14:16:30|1947.2|1947.2|1947.4|1947|1947.4|1947.2|1947.2|1947|3772
1636640210000|2021-11-11 14:16:50|1947.2|1946.8|1947.6|1947.4|1947.6|1947.4|1946.8|1946.4|13191
1636640220000|2021-11-11 14:17:00|1947.4|1947.2|1947.2|1946.8|1947.4|1947.2|1947|1946.6|6099
1636640230000|2021-11-11 14:17:10||1946.6||1946.6||1946.6||1946.6|0
1636640240000|2021-11-11 14:17:20||1946.8||1946.8||1947||1946.8|0
1636640250000|2021-11-11 14:17:30|1947|1947|1947.2|1946.6|1947.2|1947|1946.6|1946.4|3391
1636640260000|2021-11-11 14:17:40|1947|1946.4|1946.8|1946.4|1947|1946.4|1946.8|1946.4|538
1636640270000|2021-11-11 14:17:50|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|2606
1636640280000|2021-11-11 14:18:00|1946.6|1946.2|1946|1945.6|1946.6|1946.2|1945.8|1945.6|2385
1636640290000|2021-11-11 14:18:10|1946.2|1945.8|1946.2|1945.8|1946.2|1946|1946.2|1945.8|3429
1636640300000|2021-11-11 14:18:20|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.4|1946|2430
1636640310000|2021-11-11 14:18:30|1946.4|1946|1946.2|1946|1946.4|1946|1946|1945.8|241
1636640320000|2021-11-11 14:18:40|1946.4|1945.8|1946.4|1946|1946.6|1946.2|1946|1945.8|1217
1636640330000|2021-11-11 14:18:50|1946.2|1946.2|1946.4|1946|1946.8|1946.4|1946.2|1946|103
1636640340000|2021-11-11 14:19:00|1946.2|1945.8|1946.2|1945.8|1946.4|1946|1946|1945.6|1195
1636640350000|2021-11-11 14:19:10|1946.4|1946|1946.6|1946.2|1946.6|1946.2|1946.2|1946|130
1636640360000|2021-11-11 14:19:20|1946.4|1946|1946.8|1946.4|1946.8|1946.4|1946.4|1946|4000
1636640370000|2021-11-11 14:19:30|1946.6|1946.6|1946.4|1946.2|1946.6|1946.6|1946.4|1946.2|2582
1636640390000|2021-11-11 14:19:50|1946.2|1946|1946|1945.6|1946.2|1946|1946|1945.6|1403
1636640400000|2021-11-11 14:20:00|1945.8|1945.8|1945.8|1945.4|1946|1945.8|1945.8|1945.4|100
1636640410000|2021-11-11 14:20:10|1945.6|1945.2|1944.4|1944.2|1945.6|1945.2|1944.4|1944.2|2316
1636640420000|2021-11-11 14:20:20|1944.6|1944.4|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|1503
1636640430000|2021-11-11 14:20:30|1944.8|1944.6|1944.8|1944.4|1945|1944.8|1944.8|1944.4|1348
1636640440000|2021-11-11 14:20:40||1944.6||1944.6||1944.6||1944.4|0
1636640450000|2021-11-11 14:20:50|1944.6|1944.4|1944.8|1944.4|1944.8|1944.6|1944.6|1944.2|1642
1636640460000|2021-11-11 14:21:00|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.6|270
1636640470000|2021-11-11 14:21:10|1945.6|1945.2|1945.8|1945.6|1946|1945.8|1945.6|1945.2|3403
1636640480000|2021-11-11 14:21:20|1946|1945.4|1946.2|1945.8|1946.2|1945.8|1946|1945.4|1491
1636640490000|2021-11-11 14:21:30|1946|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.6|1643
1636640500000|2021-11-11 14:21:40|1946.2|1945.8|1946.2|1945.6|1946.2|1946|1946.2|1945.6|559
1636640510000|2021-11-11 14:21:50||1945.8||1945.8||1945.8||1945.6|0
1636640520000|2021-11-11 14:22:00|1946|1945.6|1945.4|1945|1946|1945.6|1945.4|1945|640
1636640530000|2021-11-11 14:22:10|1945.2|1944.8|1944.6|1944.2|1945.2|1944.8|1944.4|1944.2|1607
1636640540000|2021-11-11 14:22:20|1944.4|1944|1944.6|1944.2|1944.6|1944.4|1944.4|1944|2083
1636640550000|2021-11-11 14:22:30|1944.4|1944|1944.4|1944|1944.4|1944.2|1944|1943.8|3424
1636640560000|2021-11-11 14:22:40|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|288
1636640570000|2021-11-11 14:22:50|1944|1944|1944.4|1944|1944.4|1944.2|1944|1944|1577
1636640580000|2021-11-11 14:23:00|1944.6|1944.2|1945.4|1945|1945.4|1945|1944.6|1944.2|2016
1636640590000|2021-11-11 14:23:10|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1945|1944.8|581
1636640600000|2021-11-11 14:23:20|1945|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.6|0
1636640610000|2021-11-11 14:23:30|1945|1945|1945|1944.6|1945|1945|1945|1944.6|2324
1636640620000|2021-11-11 14:23:40|1945.2|1944.8|1946.2|1945.8|1946.2|1946|1945.2|1944.8|50519
1636640630000|2021-11-11 14:23:50|1946|1945.6|1946|1945.6|1946.4|1946.2|1945.8|1945.6|7575
1636640640000|2021-11-11 14:24:00|1945.8|1945.8|1946.2|1945.8|1946.4|1946.2|1945.8|1945.8|2916
1636640650000|2021-11-11 14:24:10|1946|1945.6|1946.2|1945.8|1946.2|1946|1945.8|1945.4|23817
1636640660000|2021-11-11 14:24:20|1946|1946|1946.2|1945.8|1946.2|1946|1946|1945.6|3814
1636640670000|2021-11-11 14:24:30||1946||1946||1946||1946|100
1636640680000|2021-11-11 14:24:40|1946|1945.8|1946.2|1945.6|1946.2|1946|1946|1945.6|2843
1636640690000|2021-11-11 14:24:50|1946.4|1945.8|1946.6|1946.2|1946.6|1946.4|1946.4|1945.8|817
1636640700000|2021-11-11 14:25:00|1946.8|1946.4|1946.8|1946.4|1947|1946.6|1946.8|1946.4|973
1636640710000|2021-11-11 14:25:10|1946.6|1946.2|1946.8|1946.6|1946.8|1946.6|1946.4|1946.2|765
1636640720000|2021-11-11 14:25:20|1947|1946.8|1947.4|1947.2|1947.4|1947.2|1947|1946.8|818
1636640730000|2021-11-11 14:25:30|1947.2|1947|1946.6|1946.2|1947.4|1947|1946.6|1946.2|2855
1636640740000|2021-11-11 14:25:40|1946.8|1946.4|1946.6|1946.2|1946.8|1946.6|1946.4|1946.2|1133
1636640750000|2021-11-11 14:25:50|1946.8|1946|1946.8|1946.2|1946.8|1946.4|1946.8|1946|1239
1636640760000|2021-11-11 14:26:00|1946.6|1946.4|1946.8|1946.2|1946.8|1946.4|1946.6|1946.2|0
1636640770000|2021-11-11 14:26:10|1946.6|1946.4|1946|1945.6|1946.6|1946.4|1946|1945.6|1071
1636640780000|2021-11-11 14:26:20|1946.2|1945.8|1946.4|1946|1946.6|1946.2|1946.2|1945.8|1579
1636640790000|2021-11-11 14:26:30|1946.2|1945.8|1946|1945.8|1946.2|1945.8|1946|1945.6|1011
1636640800000|2021-11-11 14:26:40|1946.2|1946|1946.8|1946.4|1946.8|1946.4|1946.2|1946|1574
1636640810000|2021-11-11 14:26:50||1946.6||1946.6||1946.6||1946.6|0
1636640820000|2021-11-11 14:27:00|1947|1946.8|1946.2|1945.8|1947|1946.8|1946|1945.8|6422
1636640830000|2021-11-11 14:27:10|1946|1945.6|1945.6|1945.4|1946|1945.6|1945.6|1945.4|0
1636640840000|2021-11-11 14:27:20|1945.8|1945.2|1946.4|1945.8|1946.6|1946|1945.8|1945.2|4700
1636640850000|2021-11-11 14:27:30|1946.2|1946|1946.2|1946|1946.4|1946|1946.2|1946|23
1636640860000|2021-11-11 14:27:40|1946.4||1946.4||1946.4||1946.2||0
1636640870000|2021-11-11 14:27:50|1946.2|1946.2|1946.4|1946.2|1946.6|1946.4|1946.2|1946.2|784
1636640880000|2021-11-11 14:28:00|1946.2|1946|1945.2|1945|1946.2|1946|1945.2|1945|2445
1636640890000|2021-11-11 14:28:10|1945.4|1945.2|1945.8|1945.4|1946|1945.8|1945.4|1945|578
1636640900000|2021-11-11 14:28:20|1945.6|1945.2|1945|1944.6|1945.8|1945.4|1945|1944.6|2567
1636640910000|2021-11-11 14:28:30|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1945|1944.8|718
1636640920000|2021-11-11 14:28:40|1945.4|1945|1946|1945.4|1946|1945.4|1945.4|1944.8|205
1636640930000|2021-11-11 14:28:50|1945.8|1945.2|1945.6|1945.2|1945.8|1945.2|1945.6|1945|60
1636640940000|2021-11-11 14:29:00|1945.8|1945.4|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|130
1636640950000|2021-11-11 14:29:10|1945.6|1945.6|1945.2|1944.8|1945.8|1945.6|1945.2|1944.8|1128
1636640960000|2021-11-11 14:29:20|1945.4|1945|1945.2|1944.6|1945.4|1945|1945|1944.4|378
1636640970000|2021-11-11 14:29:30|1945|1944.8|1944.8|1944.4|1945|1944.8|1944.8|1944.4|2054
1636640980000|2021-11-11 14:29:40|1944.6|1944.2|1944.8|1944.4|1944.8|1944.6|1944.6|1944.2|392
1636640990000|2021-11-11 14:29:50|1944.6|1944.2|1943|1942.6|1944.6|1944.4|1942.8|1942.6|14450
1636641000000|2021-11-11 14:30:00|1942.8|1942.4|1942.2|1941.8|1943|1942.8|1941.2|1940.8|29682
1636641010000|2021-11-11 14:30:10|1942.4|1942|1942.4|1942|1942.8|1942.4|1942.2|1941.6|4175
1636641020000|2021-11-11 14:30:20|1942.2|1941.8|1942.8|1942.4|1942.8|1942.6|1941.2|1941|6963
1636641030000|2021-11-11 14:30:30|1942.6|1942.2|1942.8|1942.4|1943|1942.6|1942.2|1941.8|3236
1636641040000|2021-11-11 14:30:40|1943|1942.6|1942.6|1942.2|1943|1942.8|1941.8|1941.4|5980
1636641050000|2021-11-11 14:30:50|1942.8|1942.4|1943|1942.6|1943.6|1943.2|1942.6|1942.4|7213
1636641060000|2021-11-11 14:31:00|1942.8|1942.4|1941.4|1940.8|1943|1942.6|1941.4|1940.8|11249
1636641070000|2021-11-11 14:31:10|1941.2|1941|1940.4|1940|1941.6|1941.2|1939.8|1939.4|30163
1636641080000|2021-11-11 14:31:20|1940.2|1939.8|1942.2|1941.8|1942.2|1941.8|1940|1939.4|6415
1636641090000|2021-11-11 14:31:30|1942.4|1942|1944.2|1943.6|1944.6|1944.2|1942.4|1941.8|8213
1636641100000|2021-11-11 14:31:40|1944.4|1943.8|1944.2|1943.6|1944.8|1944.4|1943.4|1943|7648
1636641110000|2021-11-11 14:31:50|1944|1943.4|1944.2|1943.8|1944.4|1944.2|1943.8|1943.2|1460
1636641120000|2021-11-11 14:32:00|1944|1943.6|1944.2|1943.8|1944.8|1944.6|1943.8|1943.6|7616
1636641130000|2021-11-11 14:32:10|1944|1943.6|1944.8|1944.6|1944.8|1944.6|1943.6|1943.2|3344
1636641140000|2021-11-11 14:32:20|1945|1944.4|1943.8|1943.4|1945.4|1945|1943.6|1943.2|3671
1636641150000|2021-11-11 14:32:30|1943.6|1943.2|1944.2|1943.6|1944.4|1944|1943.6|1943|0
1636641160000|2021-11-11 14:32:40|1944.6|1943.8|1944.6|1944|1945|1944.4|1944|1943.6|376
1636641170000|2021-11-11 14:32:50|1944.8|1944.2|1945|1944.6|1945.8|1945|1944.4|1944|1746
1636641180000|2021-11-11 14:33:00|1945.2|1944.4|1945.2|1944.6|1945.6|1945.2|1944.8|1944.4|1408
1636641190000|2021-11-11 14:33:10|1945.6|1944.8|1947|1946.6|1947|1946.8|1945.6|1944.8|8166
1636641200000|2021-11-11 14:33:20|1946.8|1946.4|1947.2|1947|1947.4|1947|1946.6|1946|7574
1636641210000|2021-11-11 14:33:30|1947|1946.8|1946.6|1946|1947|1946.8|1946.2|1946|2756
1636641220000|2021-11-11 14:33:40|1946.4|1946.2|1946|1945.6|1946.4|1946.2|1945.8|1945.6|700
1636641230000|2021-11-11 14:33:50|1945.8|1945.4|1945.4|1944.8|1945.8|1945.4|1945|1944.6|3196
1636641240000|2021-11-11 14:34:00|1945.2|1944.6|1945.4|1945.2|1945.4|1945.2|1945|1944.6|5276
1636641250000|2021-11-11 14:34:10|1945.2|1945|1945.4|1945|1945.6|1945|1944.6|1944|2495
1636641260000|2021-11-11 14:34:20|1945.2|1944.8|1944.6|1944.2|1945.6|1945.4|1944.6|1944.2|8913
1636641270000|2021-11-11 14:34:30|1944.4|1944|1944.2|1943.8|1945.2|1944.8|1944.2|1943.8|2587
1636641280000|2021-11-11 14:34:40|1944.4|1944|1944.4|1943.8|1944.8|1944.4|1944.2|1943.8|565
1636641290000|2021-11-11 14:34:50|1944.2|1943.6|1943.6|1943.2|1944.2|1944|1943.2|1942.8|8252
1636641300000|2021-11-11 14:35:00|1943.8|1943|1943.4|1943|1943.8|1943.6|1943.4|1942.8|3188
1636641310000|2021-11-11 14:35:10|1943.6|1943.2|1944.2|1943.8|1944.6|1944.2|1943.2|1942.8|5666
1636641320000|2021-11-11 14:35:20|1944.4|1943.6|1943.6|1943.2|1944.4|1943.6|1943.4|1943|5273
1636641330000|2021-11-11 14:35:30|1943.8|1943.4|1943.8|1943.4|1944.6|1944.2|1943.6|1943|6391
1636641340000|2021-11-11 14:35:40|1944|1943.2|1944|1943.4|1944|1943.4|1943.6|1943.2|584
1636641350000|2021-11-11 14:35:50|1943.8|1943.6|1944.4|1943.8|1944.6|1944.2|1943.8|1943.4|1553
1636641360000|2021-11-11 14:36:00|1944.2|1943.6|1943|1942.4|1944.2|1943.8|1942.6|1942.2|8983
1636641370000|2021-11-11 14:36:10|1942.8|1942.6|1943|1942.4|1943.2|1942.8|1942.4|1942.2|6928
1636641380000|2021-11-11 14:36:20|1943.2|1942.6|1943.8|1943.4|1943.8|1943.4|1943|1942.6|2891
1636641390000|2021-11-11 14:36:30|1944|1943.6|1943.6|1943|1944|1943.8|1943.2|1943|3680
1636641400000|2021-11-11 14:36:40|1943.4|1942.8|1943.8|1943.2|1944|1943.2|1942.6|1942.4|2276
1636641410000|2021-11-11 14:36:50|1943.6|1943|1943|1942.8|1943.6|1943.4|1943|1942.6|563
1636641420000|2021-11-11 14:37:00|1942.8|1942.6|1942.6|1942.2|1943|1942.6|1942.2|1942|4105
1636641430000|2021-11-11 14:37:10|1942.8|1942.4|1943|1942.6|1943|1942.8|1942.4|1942|6531
1636641440000|2021-11-11 14:37:20|1942.8|1942.4|1942.8|1942.2|1943|1942.6|1942.2|1941.8|4712
1636641450000|2021-11-11 14:37:30|1943|1942.4|1942.8|1942.6|1943|1942.6|1942.6|1942.4|0
1636641460000|2021-11-11 14:37:40|1943|1942.4|1942.8|1942.2|1943|1942.6|1942.6|1942.2|1012
1636641470000|2021-11-11 14:37:50|1942.6|1942.4|1943.8|1943.4|1944|1943.6|1942.6|1942.2|2198
1636641480000|2021-11-11 14:38:00|1944|1943.6|1943.6|1943.2|1944|1943.8|1943.4|1943.2|2020
1636641490000|2021-11-11 14:38:10|1943.4|1943|1944|1943.4|1944|1943.6|1943.2|1943|1925
1636641500000|2021-11-11 14:38:20|1943.8|1943.6|1944.2|1943.8|1944.2|1944|1943.8|1943.4|1914
1636641510000|2021-11-11 14:38:30|1944|1944|1944|1943.8|1944.4|1944|1943.8|1943.4|202
1636641520000|2021-11-11 14:38:40|1944.2|1944|1944.4|1944|1944.6|1944|1944|1943.6|2252
1636641530000|2021-11-11 14:38:50|1944.2|1943.8|1943.8|1943.4|1944.4|1943.8|1943.8|1943.4|686
1636641540000|2021-11-11 14:39:00|1943.6|1943.2|1945|1944.6|1945.2|1945|1943.6|1943.2|4487
1636641550000|2021-11-11 14:39:10|1945.2|1944.8|1946|1945.6|1946|1945.6|1945|1944.6|5904
1636641560000|2021-11-11 14:39:20|1945.8|1945.4|1945.8|1945.4|1946|1945.4|1945.6|1945.2|0
1636641570000|2021-11-11 14:39:30|1945.6|1945.2|1946|1945.6|1946|1945.6|1945.2|1944.8|9786
1636641580000|2021-11-11 14:39:40|1946.2|1945.8|1946.2|1945.8|1946.4|1946|1945.8|1945.4|4800
1636641590000|2021-11-11 14:39:50|1946.4|1946|1946.4|1946|1947|1946.6|1946.2|1946|7931
1636641600000|2021-11-11 14:40:00|1946.2|1945.8|1946.4|1946|1947|1946.8|1946|1945.4|3852
1636641610000|2021-11-11 14:40:10|1946.2|1945.8|1946|1945.4|1946.4|1946.2|1946|1945.4|880
1636641620000|2021-11-11 14:40:20|1945.8|1945.2|1945.4|1945|1946.2|1945.8|1945.2|1945|1734
1636641630000|2021-11-11 14:40:30|1945.6|1945.2|1946.2|1945.8|1946.4|1945.8|1945.6|1945.2|1307
1636641640000|2021-11-11 14:40:40|1946|1945.6|1945.4|1945|1946|1945.6|1945.2|1944.8|616
1636641650000|2021-11-11 14:40:50|1945.6|1945.2|1945.8|1945.4|1946|1945.6|1945.6|1945|456
1636641660000|2021-11-11 14:41:00|1946|1945.6|1946.6|1946.2|1946.8|1946.4|1945.8|1945.4|3290
1636641670000|2021-11-11 14:41:10|1946.4|1946.4|1946.2|1945.8|1946.4|1946.4|1946|1945.6|3225
1636641680000|2021-11-11 14:41:20|1946|1945.6|1945.4|1945|1946|1945.6|1945.2|1945|1546
1636641690000|2021-11-11 14:41:30|1945.2|1944.8|1945.4|1944.8|1945.6|1945.2|1945|1944.8|376
1636641700000|2021-11-11 14:41:40|1945.2|1944.6|1944.8|1944.2|1945.4|1945.2|1944.6|1944.2|7135
1636641710000|2021-11-11 14:41:50|1944.6|1944.4|1945|1944.8|1945.2|1944.8|1944.6|1944.4|1417
1636641720000|2021-11-11 14:42:00|1944.8|1944.6|1945.4|1945|1945.6|1945.2|1944.8|1944.6|1031
1636641730000|2021-11-11 14:42:10|1945.2|1944.8|1945.8|1945.2|1945.8|1945.4|1945|1944.6|289
1636641740000|2021-11-11 14:42:20||1945.4||1945.2||1945.4||1945.2|0
1636641750000|2021-11-11 14:42:30|1946|1945.4|1946.4|1946.2|1946.6|1946.2|1946|1945.2|2434
1636641760000|2021-11-11 14:42:40|1946.6|1946|1946.6|1946|1946.6|1946|1946.4|1946|2
1636641770000|2021-11-11 14:42:50|1946.8|1946.2|1947|1946.8|1947|1946.8|1946.4|1946|2103
1636641780000|2021-11-11 14:43:00|1947.2|1947|1947.4|1947|1947.4|1947|1947|1946.8|3516
1636641790000|2021-11-11 14:43:10|1947.6|1947.2|1947.8|1947.2|1948|1947.6|1947.6|1947.2|2939
1636641800000|2021-11-11 14:43:20|1947.6|1947.4|1947.6|1947.2|1947.8|1947.6|1947.4|1947.2|664
1636641810000|2021-11-11 14:43:30|1947.8|1947.4|1947.8|1947.4|1948.4|1948|1947.6|1947.2|10954
1636641820000|2021-11-11 14:43:40|1948|1947.6|1948|1947.8|1948.2|1947.8|1948|1947.6|718
1636641830000|2021-11-11 14:43:50|1948.2|1948|1948.2|1947.6|1948.4|1948.2|1948.2|1947.6|1840
1636641840000|2021-11-11 14:44:00|1948.4|1947.8|1949|1948.6|1949.2|1949|1948.4|1947.8|16637
1636641850000|2021-11-11 14:44:10|1949.2|1948.8|1949|1948.6|1949.2|1949|1948.6|1948.4|2882
1636641860000|2021-11-11 14:44:20|1948.8|1948.8|1949.2|1948.6|1949.2|1949|1948.4|1948|7255
1636641870000|2021-11-11 14:44:30|1949|1948.4|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|295
1636641880000|2021-11-11 14:44:40|1949|1949|1949.2|1949|1949.2|1949|1948.8|1948.6|2636
1636641890000|2021-11-11 14:44:50|1949.4|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949.2|1531
1636641900000|2021-11-11 14:45:00|1949.4|1949.2|1951.2|1950.6|1951.2|1951|1949.4|1948.8|27847
1636641910000|2021-11-11 14:45:10|1951.4|1950.8|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|1581
1636641920000|2021-11-11 14:45:20|1951.2|1951|1950.8|1950.6|1951.4|1951|1950.8|1950.6|516
1636641930000|2021-11-11 14:45:30|1950.6|1950.4|1950.6|1950.2|1951|1950.6|1950.4|1950.2|12237
1636641940000|2021-11-11 14:45:40|1950.8|1950|1949.4|1949.2|1950.8|1950|1949.4|1949|2413
1636641950000|2021-11-11 14:45:50|1949.6|1949.4|1950.2|1949.8|1950.4|1950.2|1949.6|1949.4|2415
1636641960000|2021-11-11 14:46:00|1950|1949.6|1950.4|1949.8|1950.4|1950|1949.4|1949.2|10481
1636641970000|2021-11-11 14:46:10|1950.2|1950|1950.4|1950|1950.6|1950.2|1950.2|1949.8|2866
1636641980000|2021-11-11 14:46:20|1950.2|1949.8|1949.6|1949.2|1950.4|1949.8|1949.4|1949|140
1636641990000|2021-11-11 14:46:30|1949.8|1949.4|1950.6|1950|1950.6|1950|1949.6|1949.4|158
1636642000000|2021-11-11 14:46:40|1950.4|1949.8|1950|1949.6|1950.6|1950.4|1950|1949.6|369
1636642010000|2021-11-11 14:46:50|1950.2|1949.8|1950.2|1949.8|1950.4|1950.2|1950|1949.8|5038
1636642020000|2021-11-11 14:47:00|1950.4|1950|1950.6|1950.4|1950.6|1950.4|1950|1949.8|342
1636642030000|2021-11-11 14:47:10||1950.2||1950||1950.2||1950|1756
1636642040000|2021-11-11 14:47:20|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.2|1950|592
1636642050000|2021-11-11 14:47:30|1950.6|1950|1950.4|1949.8|1951|1950.6|1950.4|1949.8|6202
1636642060000|2021-11-11 14:47:40|1950.2|1949.6|1950.4|1949.8|1950.4|1950|1949.8|1949.4|4355
1636642070000|2021-11-11 14:47:50|1950.2|1949.6|1950|1949.6|1950.4|1950.2|1949.8|1949.4|1987
1636642080000|2021-11-11 14:48:00|1950.2|1949.8|1949.8|1949.6|1950.4|1950|1949.8|1949.6|2307
1636642090000|2021-11-11 14:48:10|1950|1949.8|1950.2|1949.8|1950.2|1949.8|1949.8|1949.6|1488
1636642100000|2021-11-11 14:48:20|1950.4|1950|1950.2|1949.8|1950.4|1950.2|1950|1949.8|2171
1636642110000|2021-11-11 14:48:30|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.4|1949.8|321
1636642120000|2021-11-11 14:48:40|1950.6|1950.2|1949.8|1949.2|1950.6|1950.4|1949.8|1949.2|4491
1636642130000|2021-11-11 14:48:50|1949.6|1949|1949.4|1949|1950|1949.8|1949.2|1949|1439
1636642140000|2021-11-11 14:49:00|1949.6|1949.2|1950|1949.4|1950|1949.8|1949.6|1949.2|218
1636642150000|2021-11-11 14:49:10|1949.8|1949.6|1949.6|1949.4|1950|1949.6|1949.2|1948.8|530
1636642160000|2021-11-11 14:49:20|1949.8|1949.6|1950|1949.4|1950|1949.8|1949.6|1949.4|1265
1636642170000|2021-11-11 14:49:30|1949.8|1949.6|1950.8|1950.4|1950.8|1950.4|1949.8|1949.6|1444
1636642180000|2021-11-11 14:49:40|1951|1950.2|1950|1949.4|1951|1950.4|1949.8|1949.4|1336
1636642190000|2021-11-11 14:49:50|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.6|1949.4|103
1636642200000|2021-11-11 14:50:00|1950|1949.6|1950|1949.6|1950.4|1950|1950|1949.4|2061
1636642210000|2021-11-11 14:50:10|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.6|90
1636642220000|2021-11-11 14:50:20|1950.6|1950.2|1950.4|1949.8|1950.6|1950.4|1950.2|1949.6|215
1636642230000|2021-11-11 14:50:30|1950.2|1950|1948.6|1948.4|1950.4|1950|1948.6|1948.2|3824
1636642240000|2021-11-11 14:50:40|1948.4|1948.2|1948.8|1948.4|1948.8|1948.4|1948.4|1948|698
1636642250000|2021-11-11 14:50:50|1949|1948.6|1948.8|1948.4|1949.2|1948.8|1948.6|1948.2|1197
1636642260000|2021-11-11 14:51:00|1948.6|1948.2|1948.6|1948.2|1949|1948.6|1948.6|1948.2|333
1636642270000|2021-11-11 14:51:10|1948.8|1948.4|1949|1948.6|1949|1948.8|1948.8|1948.4|473
1636642280000|2021-11-11 14:51:20|1948.8|1948.8|1949|1948.8|1949|1948.8|1948.8|1948.4|896
1636642290000|2021-11-11 14:51:30|1948.8|1948.6|1949.6|1949.2|1949.8|1949.4|1948.6|1948.4|3247
1636642300000|2021-11-11 14:51:40|1949.8|1949.4|1950.6|1950.2|1950.6|1950.4|1949.8|1949.4|6618
1636642310000|2021-11-11 14:51:50|1950.2|1950.4|1950|1949.6|1950.6|1950.4|1950|1949.6|2418
1636642320000|2021-11-11 14:52:00|1949.8|1949.4|1950.4|1950|1950.4|1950|1949.8|1949.4|392
1636642330000|2021-11-11 14:52:10|1950.2|1949.8|1950|1949.6|1950.6|1950|1950|1949.6|0
1636642340000|2021-11-11 14:52:20|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|946
1636642350000|2021-11-11 14:52:30|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|1571
1636642360000|2021-11-11 14:52:40|1950|1949.6|1950|1949.8|1950.4|1950|1950|1949.6|0
1636642370000|2021-11-11 14:52:50|1950.2|1950|1950.4|1950|1950.6|1950.4|1950.2|1949.8|1408
1636642380000|2021-11-11 14:53:00|1950.2|1950.2|1950.8|1950.4|1951|1950.4|1950.2|1950.2|355
1636642390000|2021-11-11 14:53:10|1950.6|1950.6|1951|1950.6|1951.2|1951|1950.6|1950.4|4674
1636642400000|2021-11-11 14:53:20|1951.2|1950.8|1950.6|1950.2|1951.4|1951|1950.4|1950|1595
1636642410000|2021-11-11 14:53:30|1950.8|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.2|880
1636642420000|2021-11-11 14:53:40|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.4|1950.2|794
1636642430000|2021-11-11 14:53:50|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.2|1949.8|480
1636642440000|2021-11-11 14:54:00|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|103
1636642450000|2021-11-11 14:54:10|1950.2|1949.8|1950|1949.6|1950.6|1950.2|1950|1949.6|1780
1636642460000|2021-11-11 14:54:20|1950.2|1949.8|1950|1949.6|1950.2|1950|1949.8|1949.4|3315
1636642470000|2021-11-11 14:54:30|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.2|0
1636642480000|2021-11-11 14:54:40|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.2|1949|770
1636642490000|2021-11-11 14:54:50||1949.2||1949||1949.2||1949|152
1636642500000|2021-11-11 14:55:00|1949.6|1949.2|1948.8|1948.4|1949.6|1949.4|1948.8|1948.2|5292
1636642510000|2021-11-11 14:55:10|1948.6|1948.2|1947.6|1947.2|1948.8|1948.6|1947.6|1947.2|6853
1636642520000|2021-11-11 14:55:20|1947.4|1947.4|1947.6|1947.2|1948|1947.6|1947.2|1947|2416
1636642530000|2021-11-11 14:55:30|1947.8|1947.4|1948.6|1948.2|1948.6|1948.4|1947.6|1947.4|1647
1636642540000|2021-11-11 14:55:40|1948.8|1948.4|1948.6|1948.2|1949|1948.6|1948.4|1948.2|333
1636642550000|2021-11-11 14:55:50|1948.8|1948.4|1948.8|1948.4|1949|1948.6|1948.4|1948|1323
1636642560000|2021-11-11 14:56:00|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|1121
1636642570000|2021-11-11 14:56:10|1948.4|1948.4|1949|1948.4|1949.2|1949|1948.4|1948.2|5974
1636642580000|2021-11-11 14:56:20|1949.2|1948.6|1949|1948.6|1949.6|1949|1948.8|1948.4|3353
1636642590000|2021-11-11 14:56:30|1949.2|1948.8|1949|1948.4|1949.2|1949|1948.6|1948.4|997
1636642600000|2021-11-11 14:56:40|1949.2|1948.6|1949.2|1948.8|1949.6|1949|1949|1948.6|1216
1636642610000|2021-11-11 14:56:50|1949.4|1949|1949.2|1948.8|1949.4|1949.2|1948.8|1948.6|21349
1636642620000|2021-11-11 14:57:00|1949|1948.6|1948.2|1947.8|1949|1948.6|1948.2|1947.8|450
1636642630000|2021-11-11 14:57:10|1948|1948|1948.4|1947.6|1948.4|1948|1947.8|1947.4|1423
1636642640000|2021-11-11 14:57:20|1948.2|1947.8|1948.4|1948|1948.6|1948.2|1948|1947.8|1140
1636642650000|2021-11-11 14:57:30|1948.2|1947.8|1948.6|1948.2|1948.6|1948.2|1948|1947.8|4220
1636642660000|2021-11-11 14:57:40|1948.8|1948.4|1948.6|1948.2|1949|1948.6|1948.6|1948.2|780
1636642670000|2021-11-11 14:57:50|1948.4|1948|1948.4|1948|1948.4|1948|1947.6|1947.2|2396
1636642680000|2021-11-11 14:58:00|1948.2|1948.2|1948.4|1947.8|1948.4|1948.2|1948|1947.8|1928
1636642690000|2021-11-11 14:58:10|1948.2|1947.6|1948|1947.4|1948.2|1947.6|1947.4|1947|4160
1636642700000|2021-11-11 14:58:20|1948.2|1947.6|1948.4|1948.2|1948.4|1948.2|1948.2|1947.6|0
1636642710000|2021-11-11 14:58:30|1948.6|1948.4|1949.2|1948.8|1949.2|1948.8|1948.6|1948.2|1244
1636642720000|2021-11-11 14:58:40|1949|1948.6|1949|1948.6|1949|1948.6|1948.6|1948.4|107
1636642730000|2021-11-11 14:58:50|1949.2|1948.8|1949.8|1949.2|1949.8|1949.4|1949.2|1948.6|2459
1636642740000|2021-11-11 14:59:00|1949.6|1949|1949.2|1948.6|1949.6|1949.2|1949|1948.6|1000
1636642750000|2021-11-11 14:59:10|1949|1948.8|1949.4|1948.8|1949.4|1949|1949|1948.8|400
1636642760000|2021-11-11 14:59:20|1949.6|1949|1949.4|1949|1949.6|1949.2|1949.4|1948.8|652
1636642770000|2021-11-11 14:59:30|1949.2|1948.8|1949|1948.4|1949.2|1949|1948.8|1948.4|2
1636642780000|2021-11-11 14:59:40|1949.2|1948.6|1949.4|1948.8|1949.6|1949.4|1949.2|1948.4|204
1636642790000|2021-11-11 14:59:50|1949.6|1949|1949.2|1948.6|1949.6|1949.2|1949|1948.6|458
1636642800000|2021-11-11 15:00:00|1949.4|1948.8|1950|1949.6|1950|1949.8|1949.4|1948.6|3037
1636642810000|2021-11-11 15:00:10|1950.2|1949.8|1950.2|1949.6|1950.4|1950.2|1949.8|1949.4|2449
1636642820000|2021-11-11 15:00:20|1950|1949.8|1950.2|1949.8|1950.4|1950|1950|1949.6|902
1636642830000|2021-11-11 15:00:30|1950.4|1950|1950.4|1949.8|1950.4|1950|1950.2|1949.6|0
1636642840000|2021-11-11 15:00:40|1950.6|1950|1951|1950.6|1951|1950.8|1950.6|1950|5661
1636642850000|2021-11-11 15:00:50|1950.8|1950.4|1951|1950.6|1951|1950.8|1950.4|1950.2|81
1636642860000|2021-11-11 15:01:00|1950.8|1950.8|1950.8|1950.4|1950.8|1950.8|1950.6|1950.4|2445
1636642870000|2021-11-11 15:01:10|1951|1950.2|1951.2|1950.8|1951.4|1951|1951|1950.2|1389
1636642880000|2021-11-11 15:01:20|1951|1950.6|1951.2|1950.8|1951.2|1951|1951|1950.6|104
1636642890000|2021-11-11 15:01:30|1951.4|1951|1951.2|1950.6|1951.4|1951|1950.8|1950.6|820
1636642900000|2021-11-11 15:01:40|1951.4|1950.8|1951.4|1951|1951.4|1951.2|1951.2|1950.8|183
1636642910000|2021-11-11 15:01:50|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1950.8|1950.6|6004
1636642920000|2021-11-11 15:02:00|1951.6|1951.4|1952|1951.6|1952.4|1952|1951.6|1951.2|36436
1636642930000|2021-11-11 15:02:10|1951.8|1951.4|1952|1951.6|1952.4|1952|1951.8|1951.4|488
1636642940000|2021-11-11 15:02:20|1952.2|1951.8|1952|1951.6|1952.2|1952|1951.8|1951.4|600
1636642950000|2021-11-11 15:02:30|1952.2|1951.8|1952.2|1951.8|1952.6|1952.4|1952|1951.6|4424
1636642960000|2021-11-11 15:02:40|1952.4|1952|1952.6|1952.2|1952.6|1952.4|1952.2|1951.8|1003
1636642970000|2021-11-11 15:02:50|1952.4|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|1783
1636642980000|2021-11-11 15:03:00|1952.4|1952|1951.4|1950.8|1952.4|1952|1951.4|1950.8|8408
1636642990000|2021-11-11 15:03:10|1951|1951|1951.4|1951.2|1951.6|1951.2|1951|1950.8|2538
1636643000000|2021-11-11 15:03:20|1951.2|1951|1950|1949.6|1951.2|1951|1950|1949.6|38990
1636643010000|2021-11-11 15:03:30|1949.8|1949.4|1949.8|1949.4|1949.8|1949.8|1949.6|1949.4|703
1636643020000|2021-11-11 15:03:40|1949.6|1949.6|1949.4|1949|1949.6|1949.6|1949.4|1949|429
1636643030000|2021-11-11 15:03:50|1949.6|1949.2|1950.8|1950.4|1950.8|1950.4|1949.6|1949.2|14645
1636643040000|2021-11-11 15:04:00|1951|1950.6|1951|1950.6|1951|1950.6|1951|1950.6|732
1636643050000|2021-11-11 15:04:10|1951.2|1950.4|1950.2|1950|1951.2|1950.6|1950.2|1950|1000
1636643060000|2021-11-11 15:04:20|1950.4|1949.8|1951|1950.6|1951|1950.6|1950|1949.6|2695
1636643070000|2021-11-11 15:04:30|1950.8|1950.4|1950.8|1950.4|1950.8|1950.6|1950.8|1950.4|110
1636643080000|2021-11-11 15:04:40|1951|1950.6|1951.2|1950.8|1951.2|1951|1951|1950.4|203
1636643090000|2021-11-11 15:04:50|1951.4|1951|1952|1951.6|1952.2|1952|1951.4|1951|2581
1636643100000|2021-11-11 15:05:00|1951.8|1951.8|1952.6|1952|1952.6|1952.4|1951.8|1951.8|3934
1636643110000|2021-11-11 15:05:10|1952.4|1952.2|1953|1952.6|1953|1952.6|1952.4|1952|2680
1636643120000|2021-11-11 15:05:20|1953.2|1952.8|1953.4|1953|1953.8|1953.6|1953.2|1952.8|12190
1636643130000|2021-11-11 15:05:30|1953.6|1953.2|1953.4|1953|1953.8|1953.6|1953.4|1953|2026
1636643140000|2021-11-11 15:05:40|1953.6|1953.2|1954.4|1954|1954.4|1954|1953.6|1953.2|3710
1636643150000|2021-11-11 15:05:50|1954.2|1953.8|1954.4|1953.8|1954.4|1954|1953.8|1953.4|862
1636643160000|2021-11-11 15:06:00|1954.2|1953.6|1954|1953.4|1954.2|1953.8|1953.2|1952.8|8907
1636643170000|2021-11-11 15:06:10|1953.8|1953.2|1953|1952.4|1953.8|1953.4|1952.8|1952.2|4920
1636643180000|2021-11-11 15:06:20|1953.2|1952.6|1954|1953.6|1954|1953.8|1953|1952.6|7640
1636643190000|2021-11-11 15:06:30|1954.2|1953.8|1954.2|1953.8|1954.4|1954.2|1954|1953.6|2422
1636643200000|2021-11-11 15:06:40|1954.4|1954|1954.8|1954.4|1954.8|1954.4|1954.4|1954|1111
1636643210000|2021-11-11 15:06:50|1955|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.6|3773
1636643220000|2021-11-11 15:07:00|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955|1954.8|1563
1636643230000|2021-11-11 15:07:10|1955.6|1955.4|1956|1955.4|1956.2|1955.6|1955.6|1955.4|400
1636643240000|2021-11-11 15:07:20|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.4|1955|2408
1636643250000|2021-11-11 15:07:30|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955|1954.8|43672
1636643260000|2021-11-11 15:07:40|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.2|1954.8|1787
1636643270000|2021-11-11 15:07:50|1955.4|1955|1955.6|1955.4|1955.8|1955.4|1955.4|1955|1783
1636643280000|2021-11-11 15:08:00|1955.8|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.4|1549
1636643290000|2021-11-11 15:08:10|1955.6|1955|1955.2|1955|1955.6|1955|1955.2|1954.8|2972
1636643300000|2021-11-11 15:08:20|1955.4|1954.8|1955|1954.6|1955.4|1954.8|1954.8|1954.4|2786
1636643310000|2021-11-11 15:08:30|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1954.8|1954.6|1637
1636643320000|2021-11-11 15:08:40|1955|1954.6|1954.6|1954|1955.4|1955.2|1954.2|1954|11334
1636643330000|2021-11-11 15:08:50|1954.8|1954.2|1954.6|1954.4|1955|1954.6|1954.6|1954|1808
1636643340000|2021-11-11 15:09:00|1954.4|1954|1955|1954.8|1955|1954.8|1954.4|1953.8|6251
1636643350000|2021-11-11 15:09:10|1955.2|1954.6|1955.4|1955.2|1955.8|1955.4|1955.2|1954.6|2935
1636643360000|2021-11-11 15:09:20|1955.6|1955|1955|1954.6|1955.6|1955|1954.8|1954.2|5809
1636643370000|2021-11-11 15:09:30|1955.2|1954.8|1954.6|1954.2|1955.2|1954.8|1954.6|1954.2|647
1636643380000|2021-11-11 15:09:40|1954.8|1954.4|1955|1954.6|1955.4|1955|1954.4|1954.2|4898
1636643390000|2021-11-11 15:09:50|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.6|1954.2|911
1636643400000|2021-11-11 15:10:00|1955.2|1954.8|1955.2|1954.8|1955.4|1955.2|1954.8|1954.4|1872
1636643410000|2021-11-11 15:10:10|1955.4|1955|1955.2|1954.6|1955.4|1955.2|1954.8|1954.6|1013
1636643420000|2021-11-11 15:10:20|1955.4|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|347
1636643430000|2021-11-11 15:10:30|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955.2|645
1636643440000|2021-11-11 15:10:40|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.4|1513
1636643450000|2021-11-11 15:10:50|1955.8|1955.4|1955.8|1955.4|1956.4|1955.8|1955.6|1955.4|33110
1636643460000|2021-11-11 15:11:00|1955.6|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|2168
1636643470000|2021-11-11 15:11:10|1955.6|1955.6|1955.4|1955.2|1955.8|1955.6|1955.4|1955|2107
1636643480000|2021-11-11 15:11:20|1955.2|1955|1955|1954.8|1955.4|1955|1955|1954.8|0
1636643490000|2021-11-11 15:11:30|1954.8|1954.6|1955.4|1955|1955.4|1955|1954.8|1954.4|1338
1636643500000|2021-11-11 15:11:40||1954.8||1955.2||1955.2||1954.8|1262
1636643510000|2021-11-11 15:11:50|1955.2|1955|1955|1954.6|1955.2|1955|1955|1954.6|844
1636643520000|2021-11-11 15:12:00|1955.2|1954.8|1955.8|1955.4|1955.8|1955.4|1955.2|1954.8|2550
1636643530000|2021-11-11 15:12:10|1955.6|1955.2|1955.2|1955|1955.6|1955.4|1955.2|1955|4236
1636643540000|2021-11-11 15:12:20|1955|1954.8|1955.4|1955|1955.4|1955|1955|1954.6|4106
1636643550000|2021-11-11 15:12:30|1955.6|1955.2|1955.4|1955.2|1956|1955.8|1955.4|1955.2|8730
1636643560000|2021-11-11 15:12:40|1955.6|1955.4|1955.8|1955.4|1956|1955.6|1955.6|1955.2|1231
1636643570000|2021-11-11 15:12:50||1955.6||1955.4||1955.6||1955.4|781
1636643580000|2021-11-11 15:13:00|1956|1955.6|1956.6|1956.2|1956.6|1956.4|1955.8|1955.6|45151
1636643590000|2021-11-11 15:13:10|1956.4|1956|1956.2|1955.8|1956.4|1956|1955.8|1955.4|8476
1636643600000|2021-11-11 15:13:20|1956.4|1956|1956|1955.4|1956.4|1956|1955.4|1955|4158
1636643610000|2021-11-11 15:13:30|1955.8|1955.2|1956.4|1955.8|1956.4|1956.2|1955.6|1955.2|603
1636643620000|2021-11-11 15:13:40|1956.2|1955.6|1956|1955.6|1956.2|1955.6|1955.8|1955.4|340
1636643630000|2021-11-11 15:13:50||1955.4||1955.6||1955.6||1955.4|0
1636643640000|2021-11-11 15:14:00|1955.8|1955.4|1956.2|1956|1956.2|1956|1955.8|1955.4|349
1636643650000|2021-11-11 15:14:10|1956.4|1956.2|1956.2|1955.8|1956.4|1956.2|1956|1955.8|8795
1636643660000|2021-11-11 15:14:20|1956|1955.6|1955.8|1955.4|1956.2|1955.8|1955.6|1955.2|7371
1636643670000|2021-11-11 15:14:30|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.2|1955|1096
1636643680000|2021-11-11 15:14:40|1955.8|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.4|3214
1636643690000|2021-11-11 15:14:50|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.6|1955.2|2082
1636643700000|2021-11-11 15:15:00|1956.2|1955.8|1955.6|1955.2|1956.2|1956|1955.6|1955.2|3768
1636643710000|2021-11-11 15:15:10|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|801
1636643720000|2021-11-11 15:15:20|1956|1955.6|1956.2|1956|1956.2|1956|1955.8|1955.4|1575
1636643730000|2021-11-11 15:15:30|1956.4|1956.2|1957|1956.4|1957|1956.8|1956.4|1956.2|1219
1636643740000|2021-11-11 15:15:40|1956.8|1956.2|1956.6|1956|1956.8|1956.4|1956.2|1956|596
1636643750000|2021-11-11 15:15:50|1956.8|1956.2|1956.6|1956.4|1956.8|1956.6|1956.6|1956.2|1060
1636643760000|2021-11-11 15:16:00|1956.4|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|1143
1636643770000|2021-11-11 15:16:10|1956.2|1955.8|1955.6|1955.2|1956.2|1955.8|1955.4|1955.2|608
1636643780000|2021-11-11 15:16:20|1955.8|1955.4|1954.8|1954.6|1956|1955.6|1954.8|1954.6|1996
1636643790000|2021-11-11 15:16:30|1954.6|1954.4|1954.4|1954|1954.8|1954.6|1954.2|1954|2743
1636643800000|2021-11-11 15:16:40|1954.2|1953.8|1953.2|1952.6|1954.2|1953.8|1952.8|1952.6|4745
1636643810000|2021-11-11 15:16:50|1953.4|1952.8|1953.6|1953.2|1954|1953.6|1953.4|1952.8|5025
1636643820000|2021-11-11 15:17:00|1953.8|1953.4|1953|1952.6|1953.8|1953.4|1952.4|1952|7936
1636643830000|2021-11-11 15:17:10|1953.2|1952.4|1953|1952.6|1953.6|1953|1953|1952.4|1051
1636643840000|2021-11-11 15:17:20|1952.8|1952.4|1952.8|1952.4|1953.2|1952.8|1952.6|1952.2|913
1636643850000|2021-11-11 15:17:30|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1953|1952.6|610
1636643860000|2021-11-11 15:17:40|1953|1953|1953.2|1952.8|1953.2|1953|1952.6|1952.4|908
1636643870000|2021-11-11 15:17:50|1953.4|1953|1953.2|1952.8|1953.6|1953.2|1953|1952.6|618
1636643880000|2021-11-11 15:18:00|1953.4|1953|1953.6|1953.2|1953.6|1953.4|1953.4|1953|0
1636643890000|2021-11-11 15:18:10|1953.8|1953.4|1953.4|1953.2|1953.8|1953.6|1953.4|1953|2815
1636643900000|2021-11-11 15:18:20|1953.6|1953.4|1953.4|1953|1954|1953.8|1953.2|1953|1582
1636643910000|2021-11-11 15:18:30|1953.6|1953.2|1953.4|1953|1954|1953.4|1953.2|1953|607
1636643920000|2021-11-11 15:18:40|1953.2|1953.2|1953.6|1953.2|1954|1953.6|1953.2|1953.2|5057
1636643930000|2021-11-11 15:18:50|1953.4|1953.4|1953.4|1953|1953.8|1953.4|1953.2|1953|2849
1636643940000|2021-11-11 15:19:00|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|1400
1636643950000|2021-11-11 15:19:10|1953.2|1952.8|1952.8|1952.4|1953.2|1952.8|1952.8|1952.4|207
1636643960000|2021-11-11 15:19:20|1953|1952.6|1953.4|1953|1953.4|1953.2|1952.8|1952.4|1709
1636643970000|2021-11-11 15:19:30|1953.2|1953.2|1953.2|1952.8|1953.6|1953.2|1953.2|1952.8|312
1636643980000|2021-11-11 15:19:40|1953|1953|1952.4|1952|1953|1953|1952.4|1952|4704
1636643990000|2021-11-11 15:19:50||1952.2||1952||1952.2||1952|0
1636644000000|2021-11-11 15:20:00|1952.6|1952.2|1952.2|1951.8|1953|1952.6|1952.2|1951.8|7640
1636644010000|2021-11-11 15:20:10|1952|1951.6|1953|1952.6|1953.2|1952.8|1952|1951.6|415
1636644020000|2021-11-11 15:20:20|1952.8|1952.8|1953|1952.6|1953.2|1953|1952.8|1952.4|526
1636644030000|2021-11-11 15:20:30||1952.8||1952.6||1952.8||1952.6|0
1636644040000|2021-11-11 15:20:40|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|134
1636644050000|2021-11-11 15:20:50|1953|1952.6|1953|1952.6|1953.2|1952.8|1953|1952.4|40
1636644060000|2021-11-11 15:21:00|1953.2|1952.8|1953|1952.6|1953.4|1953|1953|1952.4|1492
1636644070000|2021-11-11 15:21:10|1953.2|1952.4|1952.6|1952.2|1953.2|1952.6|1952.6|1952.2|200
1636644080000|2021-11-11 15:21:20||1952.4||1952.2||1952.4||1952.2|408
1636644090000|2021-11-11 15:21:30|1952.4|1952|1951.8|1951.2|1952.4|1952|1951.4|1951|2381
1636644100000|2021-11-11 15:21:40|1951.6|1951.4|1951.8|1951.4|1952|1951.6|1951.4|1951|2535
1636644110000|2021-11-11 15:21:50|1952|1951.6|1951.2|1951|1952|1951.8|1951.2|1951|0
1636644120000|2021-11-11 15:22:00|1951|1950.8|1950.6|1950.4|1951.2|1950.8|1950.6|1950.2|1343
1636644130000|2021-11-11 15:22:10|1950.4|1950.2|1950|1949.4|1950.4|1950.2|1949.8|1949.4|2953
1636644140000|2021-11-11 15:22:20|1949.8|1949.6|1949.6|1949|1950|1949.6|1949.2|1949|2631
1636644150000|2021-11-11 15:22:30|1949.4|1948.8|1949.2|1948.8|1949.4|1949|1949|1948.6|1832
1636644160000|2021-11-11 15:22:40|1949.4|1949|1949.4|1949|1949.6|1949.4|1949.2|1949|1892
1636644170000|2021-11-11 15:22:50|1949.6|1949.2|1949.6|1949.2|1950|1949.6|1949.4|1949.2|2962
1636644180000|2021-11-11 15:23:00|1949.8|1949.4|1949.4|1949|1950|1949.8|1949.4|1949|1433
1636644190000|2021-11-11 15:23:10|1949.2|1948.8|1949.4|1949|1949.4|1949.2|1948.8|1948.4|3198
1636644200000|2021-11-11 15:23:20|1949.2|1948.8|1949.4|1948.8|1949.4|1949|1948.8|1948.4|1116
1636644210000|2021-11-11 15:23:30|1949.6|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1948.6|619
1636644220000|2021-11-11 15:23:40|1949.8|1949.4|1950|1949.6|1950|1949.6|1949.4|1949|20
1636644230000|2021-11-11 15:23:50|1949.8|1949.8|1950.2|1949.6|1950.2|1949.8|1949.8|1949.4|1866
1636644240000|2021-11-11 15:24:00|1950|1949.4|1950.2|1949.8|1950.2|1950|1949.8|1949.4|2831
1636644250000|2021-11-11 15:24:10|1950.4|1950|1950.4|1950|1950.6|1950|1950.2|1949.8|5764
1636644260000|2021-11-11 15:24:20|1950.6||1950.4||1950.6||1950.4||0
1636644270000|2021-11-11 15:24:30|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.6|1950.2|2496
1636644280000|2021-11-11 15:24:40|1951.2|1950.8|1951|1950.8|1951.6|1951.4|1951|1950.8|1968
1636644290000|2021-11-11 15:24:50|1951.2|1950.6|1951.4|1951|1951.4|1951|1951|1950.6|1737
1636644300000|2021-11-11 15:25:00|1951.6|1951.2|1951.8|1951.4|1952.4|1952|1951.6|1951|4407
1636644310000|2021-11-11 15:25:10|1952|1951.6|1951.4|1951|1952.2|1951.6|1951.2|1951|751
1636644320000|2021-11-11 15:25:20|1951.2|1950.8|1951.6|1951|1951.6|1951.4|1951.2|1950.8|608
1636644330000|2021-11-11 15:25:30|1951.4|1951.2|1952.6|1952|1953|1952.6|1951.2|1951|3934
1636644340000|2021-11-11 15:25:40|1952.4|1952.2|1952.6|1952|1952.8|1952.4|1952.4|1952|1280
1636644350000|2021-11-11 15:25:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1951.8|1958
1636644360000|2021-11-11 15:26:00|1952.8|1952.4|1952.6|1952|1953|1952.6|1952.4|1952|1552
1636644370000|2021-11-11 15:26:10|1952.8|1952.2|1952.6|1952.4|1952.8|1952.4|1952.6|1952|27
1636644380000|2021-11-11 15:26:20|1952.4|1952.2|1952.2|1951.8|1952.4|1952.2|1952|1951.8|2351
1636644390000|2021-11-11 15:26:30|1952|1951.6|1951.8|1951.2|1952|1951.6|1951.6|1951|2033
1636644400000|2021-11-11 15:26:40|1951.6|1951.4|1951.4|1951|1951.8|1951.6|1951.4|1951|4099
1636644410000|2021-11-11 15:26:50|1951.2|1950.8|1951|1950.8|1951.4|1950.8|1951|1950.8|1249
1636644420000|2021-11-11 15:27:00|1951.2|1951|1950.8|1950.4|1951.4|1951.2|1950.6|1950.4|1677
1636644430000|2021-11-11 15:27:10|1951|1950.6|1950.2|1949.8|1951|1950.8|1950.2|1949.8|2765
1636644440000|2021-11-11 15:27:20|1950.4|1950|1950|1949.6|1950.6|1950.2|1950|1949.6|1079
1636644450000|2021-11-11 15:27:30|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950.2|1949.8|183
1636644460000|2021-11-11 15:27:40|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|2477
1636644470000|2021-11-11 15:27:50|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1949.8|1506
1636644480000|2021-11-11 15:28:00|1950.2|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.6|1561
1636644490000|2021-11-11 15:28:10|1950.4|1950|1951|1950.6|1951|1950.8|1950.2|1950|4018
1636644500000|2021-11-11 15:28:20|1950.8|1950.8|1951.2|1950.6|1951.2|1950.8|1950.8|1950.4|26
1636644510000|2021-11-11 15:28:30|1951|1950.4|1949.8|1949.4|1951|1950.4|1949.8|1949.4|3849
1636644520000|2021-11-11 15:28:40|1950|1949.2|1949.6|1949.2|1950|1949.4|1949.6|1949.2|0
1636644530000|2021-11-11 15:28:50|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949|1948.6|1631
1636644540000|2021-11-11 15:29:00|1949.4|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.8|103
1636644550000|2021-11-11 15:29:10|1949|1949|1949.6|1949.2|1949.6|1949.4|1949|1949|934
1636644560000|2021-11-11 15:29:20|1949.4|1949|1949|1948.8|1949.4|1949|1948.8|1948.4|3781
1636644570000|2021-11-11 15:29:30|1949.2|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.6|0
1636644580000|2021-11-11 15:29:40|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.8|1948.4|237
1636644590000|2021-11-11 15:29:50|1949|1948.6|1949|1948.8|1949.2|1948.8|1949|1948.6|393
1636644600000|2021-11-11 15:30:00|1948.8|1948.6|1949.6|1949|1949.8|1949.4|1948.6|1948.4|4907
1636644610000|2021-11-11 15:30:10|1949.8|1949.2|1949.2|1948.8|1950|1949.4|1949.2|1948.8|2870
1636644620000|2021-11-11 15:30:20|1949|1948.6|1949|1948.6|1949.2|1948.8|1948.4|1948|1904
1636644630000|2021-11-11 15:30:30|1948.8|1948.4|1949|1948.6|1949|1948.8|1948.8|1948.4|1503
1636644640000|2021-11-11 15:30:40|1949.2|1948.8|1949|1948.8|1949.2|1949|1949|1948.8|1248
1636644650000|2021-11-11 15:30:50|1949.2|1949|1950|1949.6|1950.2|1949.8|1949.2|1948.8|3317
1636644660000|2021-11-11 15:31:00|1950.2|1949.4|1950|1949.4|1950.2|1949.8|1949.8|1949.4|796
1636644670000|2021-11-11 15:31:10|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|500
1636644680000|2021-11-11 15:31:20|1950|1949.6|1950.2|1950|1950.2|1950|1950|1949.6|3421
1636644690000|2021-11-11 15:31:30|1950|1949.8|1949.8|1949.6|1950|1950|1949.8|1949.6|2295
1636644700000|2021-11-11 15:31:40|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.6|1949.4|103
1636644710000|2021-11-11 15:31:50|1949.6|1949.2|1949.2|1948.8|1949.6|1949.4|1949.2|1948.8|32795
1636644720000|2021-11-11 15:32:00|1949|1948.6|1949.2|1948.6|1949.2|1949|1949|1948.6|2504
1636644730000|2021-11-11 15:32:10|1949|1948.4|1947.8|1947.6|1949|1948.4|1947.8|1947.6|31237
1636644740000|2021-11-11 15:32:20|1948|1947.4|1948.6|1948.4|1948.6|1948.4|1948|1947.4|4733
1636644750000|2021-11-11 15:32:30|1948.4|1948.2|1949|1948.6|1949|1948.6|1948.4|1948.2|647
1636644760000|2021-11-11 15:32:40|1948.8|1948.4|1948.6|1948.2|1948.8|1948.4|1948.2|1948|765
1636644770000|2021-11-11 15:32:50|1948.8|1948.4|1948.6|1948.4|1948.8|1948.6|1948.6|1948.4|772
1636644780000|2021-11-11 15:33:00|1948.8|1948.2|1948.4|1948|1948.8|1948.6|1948.4|1948|967
1636644790000|2021-11-11 15:33:10|1948.6|1948.2|1949.4|1948.8|1949.4|1949.2|1948.6|1948.2|3806
1636644800000|2021-11-11 15:33:20|1949.2|1949|1949.4|1949|1949.6|1949.2|1949.2|1948.8|792
1636644810000|2021-11-11 15:33:30|1949.2|1948.8|1949.4|1948.8|1949.4|1949|1949|1948.6|3373
1636644820000|2021-11-11 15:33:40|1949.2|1949|1949.4|1949|1949.4|1949.2|1949|1948.6|1405
1636644830000|2021-11-11 15:33:50|1949.2|1949.2|1949.6|1949.2|1949.6|1949.4|1949|1948.6|1752
1636644840000|2021-11-11 15:34:00|1949.8|1949.4|1950.2|1949.8|1950.2|1949.8|1949.8|1949.2|2387
1636644850000|2021-11-11 15:34:10|1950.4|1950|1950.2|1950|1950.4|1950.2|1950|1949.8|1037
1636644860000|2021-11-11 15:34:20|1950.4|1949.8|1950.4|1950|1950.4|1950|1950.2|1949.8|245
1636644870000|2021-11-11 15:34:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|1956
1636644880000|2021-11-11 15:34:40|1950.4|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|1476
1636644890000|2021-11-11 15:34:50|1950.4|1950|1950.6|1950.2|1950.8|1950.4|1950.2|1950|2626
1636644900000|2021-11-11 15:35:00|1950.4|1950|1950|1949.6|1950.4|1950|1949.6|1949.4|5644
1636644910000|2021-11-11 15:35:10|1949.8|1949.4|1950.4|1950|1950.4|1950|1949.6|1949.4|4069
1636644920000|2021-11-11 15:35:20|1950.2|1950.2|1950.2|1949.8|1950.8|1950.4|1950.2|1949.8|2082
1636644930000|2021-11-11 15:35:30|1950.4|1950|1950.8|1950.6|1950.8|1950.6|1950.4|1950|392
1636644940000|2021-11-11 15:35:40|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|818
1636644950000|2021-11-11 15:35:50|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.6|1950.4|330
1636644960000|2021-11-11 15:36:00|1951|1950.6|1951|1950.8|1951.2|1951|1950.8|1950.4|7530
1636644970000|2021-11-11 15:36:10|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|1149
1636644980000|2021-11-11 15:36:20|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|351
1636644990000|2021-11-11 15:36:30|1951.6|1951.2|1951.4|1951.2|1952|1951.6|1951.4|1951.2|5608
1636645000000|2021-11-11 15:36:40|1951.6|1951|1951.6|1951|1951.6|1951.2|1951.6|1951|200
1636645010000|2021-11-11 15:36:50|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|134
1636645020000|2021-11-11 15:37:00|1951.4|1951.2|1952|1951.8|1952|1951.8|1951.4|1951.2|427
1636645030000|2021-11-11 15:37:10|1952.2|1952|1952|1951.8|1952.4|1952|1952|1951.8|2754
1636645040000|2021-11-11 15:37:20|1951.8|1951.6|1952.6|1952.2|1952.6|1952.2|1951.8|1951.6|5356
1636645050000|2021-11-11 15:37:30|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1951.8|3316
1636645060000|2021-11-11 15:37:40||1951.8||1952||1952.2||1951.8|0
1636645070000|2021-11-11 15:37:50|1952.6|1952.2|1952.4|1952|1952.6|1952.4|1952.4|1952|103
1636645080000|2021-11-11 15:38:00|1952.2|1951.8|1952.2|1952|1952.8|1952.4|1952.2|1951.8|5714
1636645090000|2021-11-11 15:38:10|1952.4|1952.2|1952.6|1952.2|1952.8|1952.6|1952.4|1952.2|3302
1636645100000|2021-11-11 15:38:20|1952.8|1952.4|1953.2|1953|1953.4|1953|1952.6|1952.4|399
1636645110000|2021-11-11 15:38:30|1953.4|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953|183
1636645120000|2021-11-11 15:38:40|1953.8|1953.6|1953.4|1953|1953.8|1953.6|1953.2|1952.8|14383
1636645130000|2021-11-11 15:38:50|1953.2|1952.8|1953.2|1953|1953.2|1953|1952.8|1952.4|6186
1636645140000|2021-11-11 15:39:00|1953.4|1952.8|1953.8|1953.2|1953.8|1953.4|1953.4|1952.8|714
1636645150000|2021-11-11 15:39:10|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.2|1952.8|662
1636645160000|2021-11-11 15:39:20||1953.2||1953.2||1953.2||1953.2|151
1636645170000|2021-11-11 15:39:30|1953.6|1953.4|1952.8|1952.6|1953.6|1953.4|1952.8|1952.4|1320
1636645180000|2021-11-11 15:39:40|1953|1952.8|1953.4|1952.8|1953.4|1953|1953|1952.6|2978
1636645190000|2021-11-11 15:39:50|1953.2|1953|1952.4|1952|1953.2|1953.2|1952.2|1952|4287
1636645200000|2021-11-11 15:40:00|1952.6|1952.2|1952.2|1951.8|1952.6|1952.2|1952|1951.6|830
1636645210000|2021-11-11 15:40:10|1952|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|42
1636645220000|2021-11-11 15:40:20|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|36
1636645230000|2021-11-11 15:40:30|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.4|1951|2637
1636645240000|2021-11-11 15:40:40|1952|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.4|482
1636645250000|2021-11-11 15:40:50|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.4|343
1636645260000|2021-11-11 15:41:00|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.2|1950.8|3705
1636645270000|2021-11-11 15:41:10|1951.4|1951|1951.2|1950.8|1951.4|1951|1951|1950.6|962
1636645280000|2021-11-11 15:41:20|1951|1950.6|1951|1950.6|1951|1950.6|1950.2|1949.8|8653
1636645300000|2021-11-11 15:41:40|1951.2|1950.8|1950.4|1950|1951.2|1951|1950.4|1950|1106
1636645310000|2021-11-11 15:41:50|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|4
1636645320000|2021-11-11 15:42:00|1951|1950.6|1951.6|1951.2|1951.8|1951.6|1951|1950.4|6868
1636645330000|2021-11-11 15:42:10|1951.4|1951|1950.8|1950.6|1951.4|1951.2|1950.8|1950.6|24239
1636645340000|2021-11-11 15:42:20|1951|1950.8|1951.4|1951|1951.4|1951|1951|1950.6|801
1636645350000|2021-11-11 15:42:30|1951.6|1951.2|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|828
1636645360000|2021-11-11 15:42:40|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.6|1950.2|4908
1636645370000|2021-11-11 15:42:50|1950.6|1950.2|1949.8|1949.4|1950.6|1950.2|1949.8|1949.4|1227
1636645380000|2021-11-11 15:43:00|1950|1949.6|1950.2|1949.8|1950.2|1950|1949.6|1949.2|5786
1636645390000|2021-11-11 15:43:10|1950.4|1949.6|1950.6|1950.2|1950.6|1950.4|1950.4|1949.6|4546
1636645400000|2021-11-11 15:43:20|1950.4|1950|1950.4|1950|1950.6|1950.2|1950.2|1950|134
1636645410000|2021-11-11 15:43:30|1950.2|1950.2|1950.2|1949.8|1950.6|1950.4|1950.2|1949.8|749
1636645420000|2021-11-11 15:43:40|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.2|2865
1636645430000|2021-11-11 15:43:50|1950|1949.6|1949.8|1949.4|1950.4|1950|1949.8|1949.4|948
1636645440000|2021-11-11 15:44:00|1949.6|1949.2|1950.2|1949.6|1950.2|1949.8|1949.4|1949.2|1984
1636645450000|2021-11-11 15:44:10|1950.4|1949.8|1950.4|1949.8|1950.4|1950|1950|1949.6|0
1636645460000|2021-11-11 15:44:20||1950||1950.2||1950.2||1950|0
1636645470000|2021-11-11 15:44:30|1950.2|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|1086
1636645480000|2021-11-11 15:44:40|1950.6|1950.2|1950.2|1949.8|1950.8|1950.6|1950|1949.6|1913
1636645490000|2021-11-11 15:44:50|1950.4|1950|1950.6|1950.4|1950.6|1950.4|1950.4|1949.8|519
1636645500000|2021-11-11 15:45:00|1950.8|1950.6|1951.2|1950.8|1951.2|1950.8|1950.8|1950.4|1256
1636645510000|2021-11-11 15:45:10|1951.4|1951|1951.8|1951.4|1952|1951.8|1951.4|1950.8|2703
1636645520000|2021-11-11 15:45:20|1952|1951.6|1952|1951.6|1952.2|1951.8|1951.8|1951.6|103
1636645530000|2021-11-11 15:45:30|1952.2|1951.8|1952.2|1951.8|1952.4|1952|1952.2|1951.8|961
1636645540000|2021-11-11 15:45:40||1952||1952||1952||1952|303
1636645550000|2021-11-11 15:45:50|1952.4|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|563
1636645570000|2021-11-11 15:46:10|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1952|903
1636645580000|2021-11-11 15:46:20|1952.2|1951.8|1951.6|1951.2|1952.2|1951.8|1951.6|1951.2|7142
1636645590000|2021-11-11 15:46:30|1951.4|1951|1951.8|1951.6|1951.8|1951.6|1951.4|1951|2938
1636645600000|2021-11-11 15:46:40|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|972
1636645610000|2021-11-11 15:46:50|1951.8|1951.4|1952|1951.8|1952|1951.8|1951.8|1951.4|2382
1636645620000|2021-11-11 15:47:00|1952.2|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|2603
1636645630000|2021-11-11 15:47:10|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|0
1636645640000|2021-11-11 15:47:20|1953|1952.6|1953.2|1952.8|1953.4|1952.8|1953|1952.6|1645
1636645660000|2021-11-11 15:47:40|1953|1952.6|1952.8|1952.6|1953|1952.8|1952.8|1952.6|637
1636645670000|2021-11-11 15:47:50|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|1667
1636645680000|2021-11-11 15:48:00|1953|1952.8|1953|1952.6|1953|1952.8|1953|1952.6|2227
1636645700000|2021-11-11 15:48:20|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|1455
1636645710000|2021-11-11 15:48:30|1953.6|1953.2|1953.2|1952.8|1953.6|1953.2|1953.2|1952.8|2806
1636645720000|2021-11-11 15:48:40|1953.4|1953|1953.6|1953.2|1953.6|1953.4|1953.2|1952.8|256
1636645730000|2021-11-11 15:48:50|1953.8|1953.4|1954|1953.4|1954|1953.4|1953.8|1953.4|0
1636645740000|2021-11-11 15:49:00|1953.8|1953.6|1954|1953.4|1954|1953.8|1953.6|1953.4|2194
1636645750000|2021-11-11 15:49:10|1953.8|1953.2|1953.6|1953.2|1953.8|1953.2|1953.4|1953.2|530
1636645760000|2021-11-11 15:49:20|1953.4|1953|1953.4|1953|1953.4|1953|1953.2|1953|103
1636645780000|2021-11-11 15:49:40|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|2414
1636645790000|2021-11-11 15:49:50|1953.6|1953.2|1953.6|1953|1953.6|1953.2|1953|1952.8|2161
1636645800000|2021-11-11 15:50:00|1953.4|1953.2|1952.6|1952.2|1953.4|1953.2|1952.4|1952.2|5116
1636645810000|2021-11-11 15:50:10|1952.4|1952|1952.2|1951.6|1952.4|1952|1952|1951.6|134
1636645820000|2021-11-11 15:50:20|1952|1951.8|1952.2|1951.8|1952.2|1952|1952|1951.6|791
1636645830000|2021-11-11 15:50:30|1952.4||1952.4||1952.4||1952.4||0
1636645840000|2021-11-11 15:50:40|1952.2|1952|1952|1951.6|1952.2|1952|1951.8|1951.6|649
1636645850000|2021-11-11 15:50:50||1951.8||1951.6||1951.8||1951.6|639
1636645870000|2021-11-11 15:51:10|1951.8|1951.8|1951.8|1951.6|1951.8|1951.8|1951.8|1951.6|292
1636645880000|2021-11-11 15:51:20|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.6|1951.2|3060
1636645890000|2021-11-11 15:51:30|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|4
1636645910000|2021-11-11 15:51:50|1952.2|1951.8|1952.6|1952.2|1952.6|1952.2|1952.2|1951.8|1385
1636645920000|2021-11-11 15:52:00|1952.4|1952|1952.4|1952.2|1952.6|1952.2|1952.2|1952|644
1636645930000|2021-11-11 15:52:10|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|3
1636645940000|2021-11-11 15:52:20||1952.2||1952.2||1952.2||1952.2|0
1636645950000|2021-11-11 15:52:30|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|92
1636645960000|2021-11-11 15:52:40|1952.8|1952.4|1952.4|1952|1953|1952.6|1952.4|1952|3429
1636645970000|2021-11-11 15:52:50|1952.2|1952.2|1952.8|1952.4|1952.8|1952.6|1952|1951.8|6049
1636645980000|2021-11-11 15:53:00|1953|1952.6|1953|1952.6|1953.2|1952.8|1952.8|1952.4|1537
1636645990000|2021-11-11 15:53:10|1952.8|1952.4|1953|1952.6|1953.2|1952.8|1952.8|1952.4|2141
1636646000000|2021-11-11 15:53:20||1952.4||1952.6||1952.6||1952.4|0
1636646010000|2021-11-11 15:53:30|1953.2|1952.8|1953.4|1953.2|1953.4|1953.2|1953|1952.8|3964
1636646020000|2021-11-11 15:53:40|1953.6|1953.4|1953.4|1953|1953.8|1953.6|1953.2|1953|2304
1636646030000|2021-11-11 15:53:50|1953.2|1953.2|1953.8|1953.4|1953.8|1953.6|1953.2|1953|1972
1636646040000|2021-11-11 15:54:00|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953|1952.8|6894
1636646050000|2021-11-11 15:54:10|1953.4|1953.4|1953.8|1953.2|1953.8|1953.4|1953.2|1953|2870
1636646060000|2021-11-11 15:54:20||1953.4||1953.4||1953.6||1953.4|141
1636646070000|2021-11-11 15:54:30|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|1353
1636646080000|2021-11-11 15:54:40|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953|1952.8|918
1636646090000|2021-11-11 15:54:50|1953.4|1952.8|1953.4|1953.2|1953.4|1953.2|1953.4|1952.8|1017
1636646100000|2021-11-11 15:55:00|1953.2|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1953|203
1636646110000|2021-11-11 15:55:10|1953.8|1953.4|1954|1953.6|1954.2|1953.8|1953.6|1953.2|3119
1636646120000|2021-11-11 15:55:20|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953|1952.8|5262
1636646130000|2021-11-11 15:55:30|1954|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.4|356
1636646140000|2021-11-11 15:55:40|1953.8|1953.4|1953.8|1953.4|1954|1953.4|1953.6|1953.4|1105
1636646150000|2021-11-11 15:55:50|1954|1953.6|1954|1953.6|1954.2|1953.8|1954|1953.6|456
1636646160000|2021-11-11 15:56:00|1953.8|1953.4|1953.6|1953.2|1954|1953.6|1953.2|1953|11398
1636646170000|2021-11-11 15:56:10|1953.4|1953|1953.6|1953.2|1953.6|1953.4|1953|1952.8|5615
1636646180000|2021-11-11 15:56:20|1953.8|1953.4|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|3087
1636646190000|2021-11-11 15:56:30|1953.4|1953|1953|1952.6|1953.4|1953|1952.8|1952.4|1610
1636646200000|2021-11-11 15:56:40|1953.2|1952.8|1953|1952.8|1953.2|1952.8|1953|1952.8|602
1636646210000|2021-11-11 15:56:50|1953.2|1953|1953.6|1953.2|1953.6|1953.4|1953.2|1953|3680
1636646220000|2021-11-11 15:57:00|1953.4||1953.6||1953.6||1953.4||700
1636646230000|2021-11-11 15:57:10|1953.4|1953.4|1954.4|1954|1954.4|1954|1953.4|1953.2|1767
1636646240000|2021-11-11 15:57:20||1954.2||1954.2||1954.2||1954.2|0
1636646250000|2021-11-11 15:57:30|1954.2|1954|1954.4|1954|1954.4|1954.2|1954.2|1953.8|6952
1636646260000|2021-11-11 15:57:40|1954.6|1954.2|1954.2|1953.8|1954.6|1954.2|1954|1953.6|1413
1636646270000|2021-11-11 15:57:50|1954|1953.6|1954.2|1953.6|1954.2|1953.8|1953.4|1953.2|942
1636646280000|2021-11-11 15:58:00|1954.4|1953.8|1953.8|1953.4|1954.4|1954|1953.8|1953.4|913
1636646290000|2021-11-11 15:58:10|1954|1953.6|1954.4|1953.8|1954.4|1954|1954|1953.6|500
1636646300000|2021-11-11 15:58:20||1954||1954.2||1954.2||1954|0
1636646310000|2021-11-11 15:58:30|1954.6|1954|1954.8|1954.6|1954.8|1954.6|1954.6|1954|0
1636646320000|2021-11-11 15:58:40|1954.6|1954.4|1955|1954.6|1955|1954.8|1954.6|1954.4|576
1636646330000|2021-11-11 15:58:50|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|3
1636646340000|2021-11-11 15:59:00|1955|1954.2|1954.4|1954|1955|1954.2|1954.4|1954|4286
1636646350000|2021-11-11 15:59:10|1954.2|1953.8|1954.2|1953.8|1954.4|1954|1954.2|1953.8|889
1636646360000|2021-11-11 15:59:20|1954.4|1954|1954.2|1953.8|1954.4|1954.2|1954|1953.8|2381
1636646370000|2021-11-11 15:59:30|1954|1953.6|1953.6|1953.4|1954|1953.6|1953.6|1953.2|834
1636646380000|2021-11-11 15:59:40|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.2|1953|1623
1636646390000|2021-11-11 15:59:50|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.8|1953.4|8099
1636646400000|2021-11-11 16:00:00|1954.2|1954|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|1048
1636646410000|2021-11-11 16:00:10|1954.4|1954|1954.4|1954|1954.4|1954|1954.4|1953.8|603
1636646420000|2021-11-11 16:00:20||1954.2||1954.2||1954.2||1954.2|0
1636646430000|2021-11-11 16:00:30|1954.6|1954.4|1954.6|1954.2|1954.8|1954.4|1954.6|1954.2|1375
1636646450000|2021-11-11 16:00:50|1954.4|1954|1954.4|1954|1954.4|1954.2|1954.2|1954|2250
1636646460000|2021-11-11 16:01:00|1954.6|1954.2|1955|1954.6|1955|1954.8|1954.6|1954.2|2097
1636646470000|2021-11-11 16:01:10|1955.2|1954.8|1955.2|1954.6|1955.2|1954.8|1955|1954.6|3098
1636646480000|2021-11-11 16:01:20|1955|1954.8|1954.6|1954.2|1955.2|1954.8|1954.4|1954.2|2334
1636646500000|2021-11-11 16:01:40|1954.4|1954|1954.2|1953.8|1954.4|1954|1954|1953.6|3468
1636646510000|2021-11-11 16:01:50|1954|1953.6|1954|1953.6|1954|1953.8|1953.6|1953.2|625
1636646520000|2021-11-11 16:02:00|1953.8|1953.4|1953|1952.8|1953.8|1953.4|1953|1952.8|3073
1636646530000|2021-11-11 16:02:10|1953.2|1952.6|1953.2|1952.8|1953.2|1953|1953.2|1952.6|2466
1636646540000|2021-11-11 16:02:20|1953|1953|1953.2|1952.8|1953.2|1953|1953|1952.6|1411
1636646550000|2021-11-11 16:02:30|1953.4|1953|1953.8|1953.2|1954|1953.6|1953.4|1953|1717
1636646560000|2021-11-11 16:02:40|1953.6||1953.6||1953.8||1953.6||0
1636646570000|2021-11-11 16:02:50|1953.8||1953.6||1953.8||1953.6||0
1636646580000|2021-11-11 16:03:00|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.8|1953.4|13
1636646590000|2021-11-11 16:03:10||1953.8||1953.6||1953.8||1953.6|1950
1636646600000|2021-11-11 16:03:20|1954.2|1954|1955|1954.6|1955|1954.6|1954.2|1954|2246
1636646610000|2021-11-11 16:03:30|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.6|900
1636646620000|2021-11-11 16:03:40|1954.8|1954.4|1954.8|1954.4|1955|1954.6|1954.6|1954.4|1419
1636646630000|2021-11-11 16:03:50|1954.6|1954.2|1954.8|1954.4|1954.8|1954.4|1954.2|1954|4039
1636646640000|2021-11-11 16:04:00|1954.6|1954.6|1954.6|1954.2|1954.6|1954.6|1954.4|1954.2|130
1636646650000|2021-11-11 16:04:10|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.2|2554
1636646660000|2021-11-11 16:04:20||1954.6||1954.6||1954.6||1954.4|299
1636646670000|2021-11-11 16:04:30|1955|1954.8|1954.6|1954.4|1955|1954.8|1954.6|1954.4|1204
1636646680000|2021-11-11 16:04:40|1954.4|1954.2|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|1590
1636646690000|2021-11-11 16:04:50|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|1547
1636646700000|2021-11-11 16:05:00|1954.4|1954|1954|1953.6|1954.4|1954|1954|1953.6|3529
1636646730000|2021-11-11 16:05:30|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.8|2877
1636646740000|2021-11-11 16:05:40|1954|1954|1954.4|1954.2|1954.4|1954.2|1953.8|1953.4|6698
1636646750000|2021-11-11 16:05:50|1954.6|1954|1954|1953.6|1954.6|1954.2|1953.6|1953.4|1257
1636646760000|2021-11-11 16:06:00|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.4|0
1636646770000|2021-11-11 16:06:10||1953.6||1953.6||1953.8||1953.6|96
1636646780000|2021-11-11 16:06:20|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.4|1953.2|3531
1636646790000|2021-11-11 16:06:30|1953.8|1953.8|1954|1953.6|1954|1953.8|1953.8|1953.6|642
1636646800000|2021-11-11 16:06:40|1954.2|1953.8|1954.4|1954.2|1954.6|1954.2|1954.2|1953.8|3199
1636646810000|2021-11-11 16:06:50|1954.2|1954|1954.2|1954|1954.4|1954|1954.2|1953.8|1248
1636646820000|2021-11-11 16:07:00|1954.4|1953.8|1954.6|1954.2|1954.6|1954.4|1954.4|1953.8|1500
1636646830000|2021-11-11 16:07:10|1954.4|1954.4|1954.4|1954|1954.6|1954.4|1954.2|1954|1874
1636646840000|2021-11-11 16:07:20||1954.2||1954||1954.2||1954|0
1636646860000|2021-11-11 16:07:40|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|919
1636646870000|2021-11-11 16:07:50|1954.4|1954|1954.6|1954.2|1954.6|1954.2|1954.4|1954|2730
1636646880000|2021-11-11 16:08:00|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|819
1636646900000|2021-11-11 16:08:20|1954|1953.6|1954.2|1954|1954.2|1954|1954|1953.6|3274
1636646910000|2021-11-11 16:08:30|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|276
1636646920000|2021-11-11 16:08:40||1954||1954||1954||1954|0
1636646930000|2021-11-11 16:08:50|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.4|3000
1636646940000|2021-11-11 16:09:00|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|473
1636646950000|2021-11-11 16:09:10|1954.2|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|6183
1636646960000|2021-11-11 16:09:20|1954.6|1954.2|1954.8|1954.4|1954.8|1954.4|1954.4|1954.2|696
1636646980000|2021-11-11 16:09:40|1954.6||1954.6||1954.6||1954.6||0
1636646990000|2021-11-11 16:09:50|1954.8|1954.6|1955.6|1955.2|1955.6|1955.2|1954.8|1954.6|6083
1636647000000|2021-11-11 16:10:00|1955.4|1955|1955.4|1955.2|1955.6|1955.2|1955.2|1955|934
1636647010000|2021-11-11 16:10:10|1955.6|1955|1955.4|1955.2|1955.6|1955.2|1955.4|1955|1251
1636647020000|2021-11-11 16:10:20|1955.6|1955|1955.6|1955.4|1955.8|1955.4|1955.4|1955|1434
1636647030000|2021-11-11 16:10:30|1955.8|1955.2|1955.6|1955.4|1955.8|1955.4|1955.4|1955.2|3228
1636647040000|2021-11-11 16:10:40|1955.8|1955.2|1955.6|1955.2|1956|1955.4|1955.4|1955.2|5355
1636647050000|2021-11-11 16:10:50|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|3561
1636647060000|2021-11-11 16:11:00|1955.4|1955|1955.2|1955|1955.4|1955.2|1955|1954.8|1491
1636647070000|2021-11-11 16:11:10|1955.4|1955.2|1955.4|1955.2|1955.8|1955.4|1955.4|1955|206
1636647080000|2021-11-11 16:11:20|1955.6|1955.4|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|276
1636647090000|2021-11-11 16:11:30|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1955|300
1636647100000|2021-11-11 16:11:40|1955.2||1955.2||1955.2||1955.2||78
1636647110000|2021-11-11 16:11:50|1955.4|1955.2|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|2664
1636647120000|2021-11-11 16:12:00|1955.6|1955|1955.6|1955.2|1955.6|1955.4|1955.6|1955|1098
1636647130000|2021-11-11 16:12:10|1955.8|1955.4|1956|1955.6|1956|1955.8|1955.6|1955.4|87
1636647140000|2021-11-11 16:12:20|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.6|1955.4|2744
1636647150000|2021-11-11 16:12:30|1956||1955.8||1956||1955.8||0
1636647160000|2021-11-11 16:12:40|1956|1955.6|1956.4|1956|1956.4|1956.2|1956|1955.6|2731
1636647180000|2021-11-11 16:13:00|1956.2|1956.2|1956.4|1956.2|1956.4|1956.2|1956.2|1955.8|1400
1636647190000|2021-11-11 16:13:10|1956.6||1956.6||1956.6||1956.6||0
1636647200000|2021-11-11 16:13:20|1956.4|1956|1956.2|1956|1956.4|1956|1956.2|1955.8|1005
1636647210000|2021-11-11 16:13:30|1956.4|1956.2|1956.2|1956|1956.6|1956.4|1956.2|1956|1746
1636647220000|2021-11-11 16:13:40|1956.4|1955.8|1956|1955.8|1956.4|1955.8|1956|1955.8|2780
1636647230000|2021-11-11 16:13:50|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|1623
1636647240000|2021-11-11 16:14:00|1956.2|1955.8|1956|1955.8|1956.2|1956|1956|1955.8|1122
1636647250000|2021-11-11 16:14:10|1955.8|1955.6|1955.6|1955.4|1956|1955.6|1955.4|1955.2|8522
1636647260000|2021-11-11 16:14:20|1955.8|1955.6|1955.8|1955.6|1956|1955.8|1955.8|1955.6|1836
1636647270000|2021-11-11 16:14:30|1955.6|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|1200
1636647280000|2021-11-11 16:14:40|1955.6|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.2|743
1636647290000|2021-11-11 16:14:50|1955.4|1955.2|1955.2|1954.6|1955.6|1955.2|1955|1954.6|4650
1636647300000|2021-11-11 16:15:00|1955.4|1954.8|1955.4|1954.8|1955.4|1954.8|1955.2|1954.6|756
1636647310000|2021-11-11 16:15:10|1955.6|1955|1955.6|1955.2|1955.6|1955.2|1955.4|1955|326
1636647320000|2021-11-11 16:15:20|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.2|0
1636647330000|2021-11-11 16:15:30|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1636647340000|2021-11-11 16:15:40|1955.4|1955|1956|1955.4|1956|1955.6|1955.4|1955|345
1636647350000|2021-11-11 16:15:50|1955.8|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1636647360000|2021-11-11 16:16:00|1956|1955.6|1955.6|1955|1956|1955.6|1955.4|1955|1097
1636647370000|2021-11-11 16:16:10|1955.4|1954.8|1956.2|1955.6|1956.2|1955.6|1955.4|1954.8|865
1636647380000|2021-11-11 16:16:20|1956|1955.4|1956|1955.4|1956.2|1955.6|1955.8|1955.4|0
1636647390000|2021-11-11 16:16:30|1956.2|1955.6|1956|1955.4|1956.2|1955.6|1956|1955.4|0
1636647400000|2021-11-11 16:16:40|1955.8|1955.2|1955.8|1955.2|1955.8|1955.4|1955.6|1955|251
1636647410000|2021-11-11 16:16:50|1955.6|1955|1955.8|1955.4|1955.8|1955.4|1955.6|1955|58
1636647420000|2021-11-11 16:17:00|1956|1955.2|1955.8|1955.2|1956|1955.4|1955.8|1955.2|0
1636647430000|2021-11-11 16:17:10|1956|1955.4|1956|1955.4|1956|1955.4|1955.8|1955.2|0
1636647440000|2021-11-11 16:17:20|1955.8|1955.2|1956|1955.6|1956|1955.6|1955.8|1955.2|319
1636647450000|2021-11-11 16:17:30|1955.8|1955.4|1956|1955.4|1956|1955.4|1955.6|1955.2|397
1636647460000|2021-11-11 16:17:40|1955.8|1955.2|1955.8|1955.2|1956|1955.4|1955.8|1955.2|161
1636647470000|2021-11-11 16:17:50|1956|1955.4|1956.2|1955.8|1956.2|1955.8|1955.8|1955.4|607
1636647480000|2021-11-11 16:18:00|1956|1955.6|1955.6|1955|1956.2|1955.8|1955.6|1955|306
1636647490000|2021-11-11 16:18:10|1955.4|1955.2|1955.2|1954.6|1955.6|1955.2|1955.2|1954.6|656
1636647500000|2021-11-11 16:18:20|1955.6|1955|1955|1954.6|1955.6|1955|1955|1954.6|423
1636647510000|2021-11-11 16:18:30|1954.8|1954.4|1954.8|1954.4|1955|1954.4|1954.6|1954.2|500
1636647520000|2021-11-11 16:18:40|1954.6|1954.2|1954.8|1954.2|1954.8|1954.4|1954.6|1954|500
1636647530000|2021-11-11 16:18:50|1954.6|1954|1954.8|1954.4|1954.8|1954.4|1954.6|1954|183
1636647540000|2021-11-11 16:19:00|1954.6|1954.2|1955.4|1954.8|1955.4|1954.8|1954.6|1954.2|177
1636647550000|2021-11-11 16:19:10|1955.2|1954.6|1954.8|1954.4|1955.4|1954.8|1954.8|1954.2|895
1636647560000|2021-11-11 16:19:20|1954.6|1954.2|1954.6|1954|1955|1954.2|1954.4|1953.8|359
1636647570000|2021-11-11 16:19:30|1954.8|1954.2|1955|1954.4|1955|1954.4|1954.6|1954.2|408
1636647580000|2021-11-11 16:19:40|1954.8|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.4|0
1636647590000|2021-11-11 16:19:50|1954.6|1954|1954.4|1954|1954.8|1954.2|1954.4|1954|400
1636647600000|2021-11-11 16:20:00|1954.2|1953.8|1955|1954.4|1955|1954.4|1954.2|1953.6|952
1636647610000|2021-11-11 16:20:10|1955.2|1954.8|1955.6|1955|1955.6|1955|1955|1954.6|450
1636647620000|2021-11-11 16:20:20|1955.8|1955.4|1955.8|1955.2|1956|1955.4|1955.8|1955.2|1437
1636647630000|2021-11-11 16:20:30|1956|1955.4|1955.8|1955.2|1956|1955.4|1955.8|1955.2|0
1636647640000|2021-11-11 16:20:40|1956.4|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.4|975
1636647650000|2021-11-11 16:20:50|1956|1955.6|1956.4|1955.8|1956.4|1955.8|1956|1955.6|0
1636647660000|2021-11-11 16:21:00|1956.2|1955.6|1956.2|1955.8|1956.4|1955.8|1956|1955.6|0
1636647670000|2021-11-11 16:21:10|1956.4|1956|1956|1955.4|1956.4|1956|1956|1955.4|846
1636647680000|2021-11-11 16:21:20|1955.8|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.2|1046
1636647690000|2021-11-11 16:21:30|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.2|0
1636647700000|2021-11-11 16:21:40|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.6|1955.2|138
1636647710000|2021-11-11 16:21:50|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|200
1636647720000|2021-11-11 16:22:00|1955.8|1955.4|1956.2|1955.6|1956.2|1955.6|1955.6|1955.2|400
1636647730000|2021-11-11 16:22:10|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.4|172
1636647740000|2021-11-11 16:22:20|1956|1955.6|1955.2|1954.8|1956.2|1955.8|1955.2|1954.8|291
1636647750000|2021-11-11 16:22:30|1955.4|1954.6|1955.2|1954.8|1955.4|1955|1955.2|1954.6|0
1636647760000|2021-11-11 16:22:40|1955.4|1955|1955.4|1954.8|1955.8|1955.4|1955.4|1954.8|260
1636647770000|2021-11-11 16:22:50|1955|1954.4|1955.4|1954.8|1955.4|1954.8|1955|1954.4|0
1636647780000|2021-11-11 16:23:00|1955.6|1955|1955.4|1954.8|1955.6|1955|1955.4|1954.8|0
1636647790000|2021-11-11 16:23:10|1955.6|1955|1955.2|1954.8|1955.6|1955|1955.2|1954.8|219
1636647800000|2021-11-11 16:23:20|1955.4|1954.6|1955.4|1954.8|1955.4|1954.8|1955.2|1954.6|0
1636647810000|2021-11-11 16:23:30|1955.2|1954.6|1955.6|1955|1955.6|1955|1955.2|1954.6|610
1636647820000|2021-11-11 16:23:40|1955.4|1954.8|1955.4|1955|1955.6|1955.2|1955.4|1954.8|0
1636647830000|2021-11-11 16:23:50|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1636647840000|2021-11-11 16:24:00|1955.2|1954.8|1955.2|1954.6|1955.2|1954.8|1955|1954.6|891
1636647850000|2021-11-11 16:24:10|1955|1954.4|1955|1954.4|1955.2|1954.8|1955|1954.4|0
1636647860000|2021-11-11 16:24:20|1954.8|1954|1955|1954.4|1955|1954.4|1954.8|1954|0
1636647870000|2021-11-11 16:24:30|1954.8|1954.2|1955|1954.6|1955|1954.6|1954.8|1954.2|0
1636647880000|2021-11-11 16:24:40|1954.8|1954.4|1954.8|1954.4|1955|1954.6|1954.8|1954.4|0
1636647890000|2021-11-11 16:24:50|1955|1954.6|1955.2|1954.6|1955.2|1954.6|1955|1954.4|0
1636647900000|2021-11-11 16:25:00|1955|1954.4|1954.8|1954.4|1955.2|1954.6|1954.8|1954.4|57
1636647910000|2021-11-11 16:25:10|1955|1954.6|1955|1954.6|1955.2|1954.8|1955|1954.4|640
1636647920000|2021-11-11 16:25:20|1955.2|1954.8|1955|1954.4|1955.2|1954.8|1955|1954.4|1
1636647930000|2021-11-11 16:25:30|1955.2|1954.6|1955.2|1954.6|1955.2|1954.6|1954.6|1954.2|403
1636647940000|2021-11-11 16:25:40|1955.8|1954.8|1955.6|1955|1955.8|1955.2|1955.6|1954.8|130
1636647950000|2021-11-11 16:25:50|1955.8|1955.2|1955.4|1955|1955.8|1955.4|1955.4|1955|0
1636647960000|2021-11-11 16:26:00|1955.6|1954.8|1955.2|1954.4|1955.6|1955|1955|1954.4|550
1636647970000|2021-11-11 16:26:10|1955|1954.2|1954.8|1954.4|1955.2|1954.6|1954.8|1954.2|0
1636647980000|2021-11-11 16:26:20|1955.2|1954.6|1954.8|1954.2|1955.2|1954.6|1954.6|1954|56
1636647990000|2021-11-11 16:26:30|1954.6|1954|1954.4|1953.8|1954.6|1954.2|1954.4|1953.8|0
1636648000000|2021-11-11 16:26:40|1954.2|1953.6|1954.2|1953.8|1954.4|1953.8|1954|1953.6|103
1636648010000|2021-11-11 16:26:50|1954|1953.6|1954|1953.4|1954|1953.6|1954|1953.4|263
1636648020000|2021-11-11 16:27:00|1954.2|1953.2|1954|1953.4|1954.2|1953.4|1953.8|1953.2|0
1636648030000|2021-11-11 16:27:10|1953.8|1953|1952.8|1952.4|1953.8|1953|1952.8|1952.4|999
1636648040000|2021-11-11 16:27:20|1953|1952.2|1952.8|1952.2|1953|1952.2|1952.8|1952|289
1636648050000|2021-11-11 16:27:30|1953|1952.4|1953.2|1952.8|1953.2|1952.8|1952.8|1952.2|218
1636648060000|2021-11-11 16:27:40|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.2|165
1636648070000|2021-11-11 16:27:50|1953.2|1952.4|1953.2|1952.6|1953.2|1952.6|1953|1952.4|0
1636648080000|2021-11-11 16:28:00|1952.6|1952|1953|1952.4|1953|1952.4|1952.6|1952|383
1636648090000|2021-11-11 16:28:10|1952.8|1952|1952.4|1952|1952.8|1952.2|1952.4|1952|1126
1636648100000|2021-11-11 16:28:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1636648110000|2021-11-11 16:28:30|1952.2|1951.8|1952.6|1952.2|1952.6|1952.2|1952.2|1951.8|399
1636648120000|2021-11-11 16:28:40|1952.4|1952|1952.4|1951.8|1952.6|1952|1952.4|1951.8|69
1636648130000|2021-11-11 16:28:50|1952.6|1952|1952.4|1951.8|1952.6|1952|1952.4|1951.8|733
1636648140000|2021-11-11 16:29:00|1952.2|1952|1952.2|1951.8|1952.4|1952|1952|1951.6|384
1636648150000|2021-11-11 16:29:10|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1636648160000|2021-11-11 16:29:20|1952.2|1951.8|1952.2|1951.6|1952.4|1951.8|1952.2|1951.6|0
1636648170000|2021-11-11 16:29:30|1951.8|1951.4|1951.4|1950.8|1951.8|1951.4|1951.4|1950.8|522
1636648180000|2021-11-11 16:29:40|1951|1950.4|1951.6|1951|1951.6|1951.2|1951|1950.4|121
1636648190000|2021-11-11 16:29:50|1951.4|1950.8|1950.6|1950|1951.4|1950.8|1950.6|1950|354
1636704010000|2021-11-12 08:00:10|1941|1940.2|1940|1938|1944.8|1940.2|1939.2|1937.8|142064
1636704020000|2021-11-12 08:00:20|1939|1937.2|1946.4|1944.4|1946.6|1945.8|1937.2|1937|20023
1636704030000|2021-11-12 08:00:30|1946.6|1944.6|1945.2|1943.4|1948|1946.4|1943|1940.6|10917
1636704040000|2021-11-12 08:00:40|1945.4|1943.6|1945.6|1943.8|1947.8|1945.8|1943.8|1941|13480
1636704050000|2021-11-12 08:00:50|1945.8|1944|1944.4|1942.8|1946.2|1944.2|1942.8|1941.4|6386
1636704060000|2021-11-12 08:01:00|1944.2|1943|1944.4|1943.2|1945.8|1943.8|1943|1941.4|13480
1636704070000|2021-11-12 08:01:10|1944.8|1943.4|1947.4|1945.8|1947.6|1946|1944.8|1943.4|9520
1636704080000|2021-11-12 08:01:20|1947.2|1945.6|1946.4|1945.2|1947.2|1945.6|1946.4|1944.6|150
1636704090000|2021-11-12 08:01:30|1946.2|1945.4|1945.6|1944.8|1947.6|1946.4|1945.6|1944.2|7055
1636704100000|2021-11-12 08:01:40|1945.8|1945|1948.4|1947.2|1948.6|1947.6|1945.6|1945|9812
1636704110000|2021-11-12 08:01:50|1948.2|1947|1947.6|1946.2|1948.2|1947|1947.6|1945|6926
1636704120000|2021-11-12 08:02:00|1947.4|1946|1944.4|1943.4|1947.4|1946|1944.2|1943|3639
1636704130000|2021-11-12 08:02:10|1944.2|1943.2|1942.8|1942|1944.6|1943.6|1942.4|1941|24069
1636704140000|2021-11-12 08:02:20|1943.6|1941.6|1942.2|1941.2|1943.6|1942.6|1941.6|1940.8|3063
1636704150000|2021-11-12 08:02:30|1942|1941|1941.6|1940.6|1943|1942|1941.2|1940|15570
1636704160000|2021-11-12 08:02:40|1942.2|1940.8|1941.6|1941|1943|1941.4|1941.4|1940.6|4042
1636704170000|2021-11-12 08:02:50|1941.8|1941.2|1943.4|1942.4|1944|1943.6|1941.8|1941.2|5186
1636704180000|2021-11-12 08:03:00|1943.8|1942.6|1943|1942.2|1945.2|1944.2|1943|1942.2|7340
1636704190000|2021-11-12 08:03:10|1942.8|1942.4|1942.4|1941.6|1943|1942.4|1942.2|1941.2|1582
1636704200000|2021-11-12 08:03:20|1942.6|1941.8|1943|1942.2|1943|1942.4|1942.6|1941.8|344
1636704210000|2021-11-12 08:03:30|1942.8|1942|1943.8|1943|1943.8|1943|1942.4|1941.6|8150
1636704220000|2021-11-12 08:03:40|1943.6|1943.2|1944|1943.4|1944.8|1943.4|1943|1942.2|3012
1636704230000|2021-11-12 08:03:50|1943.8|1943.2|1944|1943.2|1944.6|1944|1943.6|1942.8|3628
1636704240000|2021-11-12 08:04:00|1944.2|1943|1943.6|1942.8|1946.2|1946|1943.6|1942.8|8992
1636704250000|2021-11-12 08:04:10|1943.4|1942.6|1943.4|1942.6|1943.4|1942.6|1942.6|1941.4|3754
1636704260000|2021-11-12 08:04:20|1943.2|1942.8|1943.4|1942.6|1943.4|1942.8|1942.6|1941.8|1415
1636704270000|2021-11-12 08:04:30|1943.2|1942.8|1942.2|1941.2|1943.8|1943.2|1941.6|1941|4093
1636704280000|2021-11-12 08:04:40|1941.8|1941.4|1942.2|1941.4|1942.2|1941.6|1941.8|1941.2|160
1636704290000|2021-11-12 08:04:50|1942|1941.2|1943.2|1942.4|1943.8|1943.2|1942|1941.2|5695
1636704300000|2021-11-12 08:05:00|1943.4|1942.6|1945.4|1944.2|1946.6|1945.8|1943.2|1942.6|10712
1636704310000|2021-11-12 08:05:10|1945|1944|1943.2|1942.2|1945|1944|1942.8|1942.2|5883
1636704320000|2021-11-12 08:05:20|1943.6|1942.4|1944.2|1943.2|1944.2|1943.2|1942|1941|6043
1636704330000|2021-11-12 08:05:30|1944|1943|1943|1942.2|1944.2|1943|1942.4|1942|150
1636704340000|2021-11-12 08:05:40|1942.8|1942|1942.4|1941.6|1942.8|1942|1942.2|1941.4|0
1636704350000|2021-11-12 08:05:50|1942.2|1941.4|1941.2|1940.6|1942.4|1942|1941.2|1940.6|2400
1636704360000|2021-11-12 08:06:00|1941|1940.8|1941|1940.2|1941.6|1941|1940.4|1940|2980
1636704370000|2021-11-12 08:06:10|1941.2|1940.6|1941.4|1940.4|1942.2|1940.8|1941|1940.2|1891
1636704380000|2021-11-12 08:06:20|1941.6|1940.6|1941|1940.2|1942.6|1941.4|1940.8|1940.2|8832
1636704390000|2021-11-12 08:06:30|1941.2|1940.4|1941|1940.4|1941.4|1940.6|1940.8|1940.4|1249
1636704400000|2021-11-12 08:06:40|1941.2|1940.6|1941|1940.4|1942.4|1941.4|1941|1940.2|1792
1636704410000|2021-11-12 08:06:50|1940.8|1940.2|1940|1939.2|1941|1940.6|1940|1939|9976
1636704420000|2021-11-12 08:07:00|1940.4|1939.4|1940.2|1939.2|1940.8|1940.4|1940|1939|4334
1636704430000|2021-11-12 08:07:10|1940|1939|1940|1939|1940|1939.2|1940|1939|0
1636704440000|2021-11-12 08:07:20|1939.8|1939.2|1941.2|1940.4|1941.6|1940.6|1939.6|1939.2|4123
1636704450000|2021-11-12 08:07:30|1941|1940.2|1940.4|1939.6|1941|1940.2|1940.2|1939.4|550
1636704460000|2021-11-12 08:07:40|1940.2|1939.4|1940|1939.2|1940.2|1939.4|1940|1939.2|128
1636704470000|2021-11-12 08:07:50|1939.8|1939|1937.8|1937.6|1939.8|1939|1937.8|1937.4|14386
1636704480000|2021-11-12 08:08:00|1937.6|1937.4|1938.2|1937.8|1938.2|1937.8|1937|1936.6|68823
1636704490000|2021-11-12 08:08:10|1938.6|1938|1937.8|1937.2|1938.6|1938|1937.6|1937.2|2429
1636704500000|2021-11-12 08:08:20|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|398
1636704510000|2021-11-12 08:08:30|1938.4|1937.8|1938.6|1937.2|1938.8|1938|1938|1937.2|1490
1636704520000|2021-11-12 08:08:40|1938.4|1937.4|1938.2|1937.4|1938.4|1937.4|1938.2|1937.4|0
1636704530000|2021-11-12 08:08:50|1938|1937.2|1937.6|1937.2|1938|1937.2|1937.6|1937.2|345
1636704540000|2021-11-12 08:09:00|1937.8|1937.4|1936.4|1936|1938|1937.4|1936.4|1936|10603
1636704550000|2021-11-12 08:09:10|1936.2|1935.4|1935.4|1935|1936.4|1936|1935.4|1935|37543
1636704560000|2021-11-12 08:09:20|1935.2|1934.4|1935|1934.8|1935.4|1934.8|1934.6|1934|16433
1636704570000|2021-11-12 08:09:30|1935.4|1935|1936|1935.2|1936.4|1935.6|1935.4|1935|6840
1636704580000|2021-11-12 08:09:40|1935.8|1935|1935|1934.4|1935.8|1935|1934.8|1934.2|11033
1636704590000|2021-11-12 08:09:50|1935.2|1934.6|1935.4|1934.8|1936.4|1936.2|1935.2|1934.6|13227
1636704600000|2021-11-12 08:10:00|1935.6|1935|1935.8|1935|1936.2|1935.6|1935.2|1934.8|3764
1636704610000|2021-11-12 08:10:10|1935.6|1934.8|1935|1934.2|1935.6|1934.8|1935|1934.2|400
1636704620000|2021-11-12 08:10:20|1935.2|1934.4|1935.2|1934.4|1935.6|1935|1935.2|1934.4|3642
1636704630000|2021-11-12 08:10:30|1935|1934.2|1934|1933.8|1935|1934.2|1934|1933.8|7963
1636704640000|2021-11-12 08:10:40|1933.8|1933.4|1934.2|1933.6|1934.2|1933.8|1933.8|1933|700
1636704650000|2021-11-12 08:10:50|1934|1933.4|1934.6|1934|1934.8|1934|1934|1933.4|1432
1636704660000|2021-11-12 08:11:00|1934.4|1934.2|1933.6|1933.2|1934.4|1934.2|1933.6|1933|736
1636704670000|2021-11-12 08:11:10|1933.4|1933|1934.2|1933.4|1934.4|1933.4|1933.2|1932.6|3267
1636704680000|2021-11-12 08:11:20|1934|1934|1932.8|1932|1934|1934|1932.8|1932|2859
1636704690000|2021-11-12 08:11:30|1933|1932.2|1932|1931.8|1933.2|1933|1932|1931.8|8243
1636704700000|2021-11-12 08:11:40|1932.2|1932|1931.8|1931.4|1932.6|1932|1931.8|1931.2|2139
1636704710000|2021-11-12 08:11:50|1932|1931.6|1933|1932.2|1933|1932.8|1932|1931.2|16176
1636704720000|2021-11-12 08:12:00|1933.2|1932|1933.2|1932.4|1933.4|1932.8|1932.6|1932|512
1636704730000|2021-11-12 08:12:10|1933|1932.2|1933.2|1932.6|1933.4|1932.8|1932.8|1932|1270
1636704740000|2021-11-12 08:12:20|1933|1932.4|1933.6|1933.2|1933.8|1933.2|1932.4|1932|4630
1636704750000|2021-11-12 08:12:30|1933.4|1933|1932.8|1932|1933.4|1933|1932.8|1932|1087
1636704760000|2021-11-12 08:12:40|1932.6|1932.2|1932.6|1932|1932.8|1932.2|1932.4|1932|765
1636704770000|2021-11-12 08:12:50|1932.4|1932.2|1932|1931|1932.4|1932.2|1932|1931|1005
1636704780000|2021-11-12 08:13:00|1931.8|1930.8|1932|1931.2|1932.4|1932|1930.8|1930.6|19355
1636704790000|2021-11-12 08:13:10|1932.2|1931.4|1933.6|1932.8|1933.6|1932.8|1932|1931.4|3878
1636704800000|2021-11-12 08:13:20|1933.4|1932.6|1933.8|1933.2|1934.2|1933.6|1933.2|1932.6|2860
1636704810000|2021-11-12 08:13:30|1933.6|1933|1933.6|1933.2|1933.6|1933.2|1933.6|1932.8|0
1636704820000|2021-11-12 08:13:40|1933.4|1933|1933.4|1932.6|1933.4|1933.2|1933.2|1932.4|2960
1636704830000|2021-11-12 08:13:50|1933.2|1932.4|1932.8|1932.4|1933.2|1932.6|1932.8|1932|492
1636704840000|2021-11-12 08:14:00|1933|1932.6|1933.2|1932.6|1933.2|1932.6|1933|1932.2|105
1636704850000|2021-11-12 08:14:10|1933.4|1932.8|1934.8|1934|1935|1934.4|1933.2|1932.6|5319
1636704860000|2021-11-12 08:14:20|1934.6|1933.8|1934|1933.4|1934.6|1933.8|1933.6|1933|5202
1636704870000|2021-11-12 08:14:30|1934.2|1933.6|1934.4|1934|1934.4|1934|1934.2|1933.6|1840
1636704880000|2021-11-12 08:14:40|1934.2|1933.8|1934.6|1934|1934.8|1934.4|1934|1933.6|4152
1636704890000|2021-11-12 08:14:50|1934.4|1933.8|1934.2|1933.8|1934.6|1934|1934|1933.2|1509
1636704900000|2021-11-12 08:15:00|1934|1933.4|1933.6|1933.4|1934.4|1933.8|1933.2|1932.8|12356
1636704910000|2021-11-12 08:15:10|1934|1933.2|1934|1933.4|1934.2|1934|1934|1933.2|640
1636704920000|2021-11-12 08:15:20|1934.2|1933.8|1935|1934.6|1935|1934.8|1934.2|1933.4|2129
1636704930000|2021-11-12 08:15:30|1935.4|1934.8|1935.2|1934.6|1936|1935.6|1935|1934.4|8374
1636704940000|2021-11-12 08:15:40|1935.4|1934.4|1934.2|1933.6|1936|1935.2|1934|1933.6|8767
1636704950000|2021-11-12 08:15:50|1934.6|1933.8|1935|1934.4|1935.8|1935.2|1934.6|1933.8|7723
1636704960000|2021-11-12 08:16:00|1934.8|1934.2|1934|1933.8|1935|1934.6|1934|1933.8|2230
1636704970000|2021-11-12 08:16:10|1933.8|1933.6|1934|1933.4|1934.6|1934|1933.8|1933.4|6846
1636704980000|2021-11-12 08:16:20|1934.2|1933.6|1933.8|1933.4|1935|1934.2|1933.8|1933.4|2400
1636704990000|2021-11-12 08:16:30|1934|1933.6|1934|1933.6|1934.2|1933.8|1934|1933.4|215
1636705000000|2021-11-12 08:16:40|1933.8|1933.4|1932.6|1932.2|1933.8|1933.4|1932.6|1932|5900
1636705010000|2021-11-12 08:16:50|1932.8|1932.4|1932.2|1931.8|1932.8|1932.4|1931.8|1931.2|2090
1636705020000|2021-11-12 08:17:00|1932.4|1932|1933.6|1933.2|1934|1933.4|1932.4|1932|3336
1636705030000|2021-11-12 08:17:10|1933.8|1933.4|1934.2|1933.8|1934.2|1934|1933.8|1933|1416
1636705040000|2021-11-12 08:17:20||1933.6||1933.8||1933.8||1933.6|0
1636705050000|2021-11-12 08:17:30|1934.6|1934|1935|1934.6|1936|1935.4|1934.6|1934|17525
1636705060000|2021-11-12 08:17:40|1934.8|1934.2|1935.4|1934.8|1935.6|1935.2|1934.4|1934|8788
1636705070000|2021-11-12 08:17:50|1935.2|1934.6|1934.6|1934.2|1935.2|1934.6|1934.6|1934|3933
1636705080000|2021-11-12 08:18:00|1934.4|1934|1934.8|1934.4|1935|1934.8|1934.2|1934|10647
1636705090000|2021-11-12 08:18:10|1934.6|1934.6|1935|1934.4|1935.6|1935.2|1934.4|1934|12647
1636705100000|2021-11-12 08:18:20|1934.8|1934.2|1934.6|1934.2|1935.6|1935.2|1934.4|1934|17905
1636705110000|2021-11-12 08:18:30|1934.4|1934|1933.8|1933.4|1934.8|1934.4|1933|1932.8|25151
1636705120000|2021-11-12 08:18:40|1934.2|1933.6|1934.2|1933.6|1934.8|1934.4|1934|1933.6|3361
1636705130000|2021-11-12 08:18:50|1934|1933.4|1934.4|1934|1934.6|1934.2|1934|1933.4|2017
1636705140000|2021-11-12 08:19:00|1934|1933.8|1933|1932.6|1934.4|1934|1932.6|1932.4|18124
1636705150000|2021-11-12 08:19:10|1932.8|1932.4|1933|1932.6|1934|1933.4|1932.8|1932.4|2557
1636705160000|2021-11-12 08:19:20|1932.8|1932.8|1933.4|1933.2|1933.4|1933.2|1932.8|1932.6|1150
1636705170000|2021-11-12 08:19:30|1933.2|1933|1933.6|1933.2|1933.8|1933.4|1933|1932.6|1669
1636705180000|2021-11-12 08:19:40|1933.4|1933|1933.2|1932.8|1933.4|1933|1933|1932.6|1420
1636705190000|2021-11-12 08:19:50|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1932.8|1932.4|2241
1636705200000|2021-11-12 08:20:00|1933|1932.6|1932.4|1932|1933|1932.6|1932.2|1931.8|1811
1636705210000|2021-11-12 08:20:10|1932.2|1931.8|1931.6|1931.2|1932.2|1931.8|1931.2|1930.8|4200
1636705220000|2021-11-12 08:20:20|1931.8|1931.4|1931.4|1931.2|1931.8|1931.4|1931.4|1931.2|900
1636705230000|2021-11-12 08:20:30|1931.6|1931.4|1931.6|1931.2|1931.6|1931.4|1931.2|1930.8|297
1636705240000|2021-11-12 08:20:40|1931.4|1931|1931.6|1931|1931.6|1931|1931.4|1931|0
1636705250000|2021-11-12 08:20:50|1931.4|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1931|0
1636705260000|2021-11-12 08:21:00|1931.6|1931.2|1932.2|1931.4|1932.2|1931.8|1931.6|1931|4916
1636705270000|2021-11-12 08:21:10|1932|1931.6|1932.4|1931.8|1932.4|1932|1931.4|1931|4807
1636705280000|2021-11-12 08:21:20|1932.2|1931.6|1932.4|1932.2|1932.8|1932.4|1931.8|1931.4|6693
1636705290000|2021-11-12 08:21:30|1932.2|1931.8|1933.2|1932.8|1933.6|1933.2|1932|1931.8|4439
1636705300000|2021-11-12 08:21:40|1933.4|1932.6|1933|1932.4|1934|1933.4|1933|1932.4|2287
1636705310000|2021-11-12 08:21:50|1932.8|1932.2|1932.2|1931.8|1933|1932.6|1932.2|1931.8|2054
1636705320000|2021-11-12 08:22:00||1931.6||1931.6||1931.6||1931.6|0
1636705330000|2021-11-12 08:22:10|1932|1931.4|1931.8|1931.2|1932.2|1931.8|1931.6|1931|6920
1636705340000|2021-11-12 08:22:20|1931.6|1931.4|1931.2|1930.8|1931.6|1931.4|1931.2|1930.8|4622
1636705350000|2021-11-12 08:22:30|1931.4|1931|1932.4|1931.8|1932.4|1931.8|1931.4|1931|2161
1636705360000|2021-11-12 08:22:40|1932.2|1931.6|1932.6|1932|1932.6|1932|1932|1931.4|1791
1636705370000|2021-11-12 08:22:50|1932.4|1931.8|1931.6|1931.4|1932.4|1932|1931.6|1931|613
1636705380000|2021-11-12 08:23:00|1931.4|1931.2|1931.8|1931.6|1932.4|1932|1931.4|1931|1113
1636705390000|2021-11-12 08:23:10|1931.6|1931.4|1931|1930.6|1931.8|1931.6|1930.8|1930.6|11779
1636705400000|2021-11-12 08:23:20|1931.4|1930.8|1930.6|1930.2|1931.6|1931.2|1930.6|1930.2|3267
1636705410000|2021-11-12 08:23:30|1930.8|1930.4|1932.4|1931.8|1932.4|1932|1930.8|1930.4|9981
1636705420000|2021-11-12 08:23:40|1932.2|1931.6|1932.4|1932.2|1932.6|1932.2|1931.8|1931.4|1537
1636705430000|2021-11-12 08:23:50|1932.6|1932.4|1932.2|1931.8|1933.2|1932.8|1932.2|1931.8|1037
1636705440000|2021-11-12 08:24:00|1932.4|1932|1932.8|1932.4|1933|1932.6|1932.4|1932|157
1636705450000|2021-11-12 08:24:10|1932.6|1932.2|1932.6|1932|1932.6|1932.4|1932.4|1931.8|4370
1636705460000|2021-11-12 08:24:20|1932.4|1931.8|1932.6|1932|1932.6|1932.2|1932.2|1931.8|1161
1636705470000|2021-11-12 08:24:30|1932.4|1931.8|1932|1931.8|1932.4|1932|1931.8|1931.4|4808
1636705480000|2021-11-12 08:24:40|1932.2|1931.6|1932.6|1932|1933|1932.6|1932|1931.6|872
1636705490000|2021-11-12 08:24:50|1932.4|1931.8|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|350
1636705500000|2021-11-12 08:25:00|1932.4|1932|1932.2|1931.6|1932.4|1932.2|1932.2|1931.6|0
1636705510000|2021-11-12 08:25:10|1932|1931.4|1932|1931.6|1932.2|1931.6|1931.8|1931.2|1149
1636705520000|2021-11-12 08:25:20|1931.8|1931.4|1932|1931.6|1932|1931.6|1931.6|1931|3000
1636705530000|2021-11-12 08:25:30|1931.8|1931.4|1932|1931.6|1932.2|1931.6|1931.2|1931|2587
1636705540000|2021-11-12 08:25:40|1932.2|1931.8|1931.2|1931|1932.2|1931.8|1930.6|1930.2|11060
1636705550000|2021-11-12 08:25:50|1931|1930.8|1930.4|1930.2|1931|1930.8|1930.4|1930.2|3265
1636705560000|2021-11-12 08:26:00|1930.6|1930.4|1930.8|1930.6|1931.6|1931.2|1930.6|1930.4|2312
1636705570000|2021-11-12 08:26:10|1931|1930.4|1930.8|1930.4|1931|1930.4|1929.6|1929.4|66095
1636705580000|2021-11-12 08:26:20|1930.6|1930.2|1930.4|1930|1930.6|1930.4|1930.2|1930|966
1636705590000|2021-11-12 08:26:30|1930.2|1929.8|1930.2|1929.8|1930.4|1930|1930|1929.8|4120
1636705600000|2021-11-12 08:26:40|1930.4|1930|1930.2|1929.8|1930.4|1930|1930.2|1929.8|0
1636705610000|2021-11-12 08:26:50|1930|1929.6|1930.6|1930.2|1930.6|1930.2|1929.4|1929|3035
1636705620000|2021-11-12 08:27:00|1930.4|1930|1929.6|1929.2|1930.8|1930.4|1929.6|1929.2|5321
1636705630000|2021-11-12 08:27:10|1929.8|1929.4|1930.2|1929.6|1930.2|1929.8|1929.8|1929|998
1636705640000|2021-11-12 08:27:20|1930|1929.4|1930.2|1930|1930.4|1930|1929.8|1929.4|648
1636705650000|2021-11-12 08:27:30|1930.4|1929.8|1930.4|1929.8|1930.6|1930.2|1930.4|1929.8|147
1636705660000|2021-11-12 08:27:40|1930.2|1930|1930.2|1929.8|1930.2|1930|1930.2|1929.8|100
1636705670000|2021-11-12 08:27:50|1930|1930|1930.4|1930.2|1930.6|1930.2|1930|1929.6|2985
1636705680000|2021-11-12 08:28:00|1930.6|1930.4|1930.6|1930|1931|1930.6|1930.6|1930|1617
1636705690000|2021-11-12 08:28:10|1930.4|1929.8|1930|1929.6|1930.4|1930|1929.8|1929.4|940
1636705700000|2021-11-12 08:28:20|1929.8|1929.4|1929.4|1929.2|1929.8|1929.4|1929.4|1929|3090
1636705710000|2021-11-12 08:28:30|1929.2|1929|1928.6|1928.2|1929.2|1929|1928.6|1928.2|3532
1636705720000|2021-11-12 08:28:40|1928.4|1928|1928.8|1928.4|1929.2|1928.6|1928|1927.8|3478
1636705730000|2021-11-12 08:28:50|1928.6|1928.2|1928.8|1928.4|1928.8|1928.6|1928.2|1927.8|1613
1636705740000|2021-11-12 08:29:00|1929|1928.6|1928.4|1927.8|1929.2|1929|1928.4|1927.8|1285
1636705750000|2021-11-12 08:29:10|1928.2|1928|1927.6|1927.2|1928.2|1928|1927.6|1927|377
1636705760000|2021-11-12 08:29:20|1927.4|1927|1927.6|1927.2|1927.6|1927.4|1926.6|1926.2|11937
1636705770000|2021-11-12 08:29:30|1927.4|1927|1928|1927.6|1928|1927.8|1927.2|1927|9613
1636705780000|2021-11-12 08:29:40|1927.8|1927.4|1928|1927.4|1928|1927.6|1927.6|1927.2|2769
1636705790000|2021-11-12 08:29:50|1928.2|1927.6|1928.8|1928.2|1929|1928.4|1928|1927.6|4921
1636705800000|2021-11-12 08:30:00|1928.6|1928|1927.4|1927|1928.6|1928.2|1927.4|1927|4348
1636705810000|2021-11-12 08:30:10|1927|1926.8|1927.6|1927.2|1927.6|1927.2|1926.8|1926.4|5860
1636705820000|2021-11-12 08:30:20|1927.8|1927.4|1928|1927.8|1928|1927.8|1927.8|1927.2|1713
1636705830000|2021-11-12 08:30:30|1927.8|1927.6|1928.2|1927.6|1928.6|1928.2|1927.8|1927.4|990
1636705840000|2021-11-12 08:30:40|1928|1927.8|1928.4|1928|1928.6|1928.2|1928|1927.8|1160
1636705850000|2021-11-12 08:30:50|1928.6|1928.2|1929.4|1929|1929.4|1929|1928.4|1928|1792
1636705860000|2021-11-12 08:31:00|1929.2|1928.8|1929.6|1929.2|1930.2|1929.8|1929.2|1928.6|5552
1636705870000|2021-11-12 08:31:10|1929.4|1928.8|1929.6|1929.2|1929.8|1929.2|1929.2|1928.8|473
1636705880000|2021-11-12 08:31:20|1929.4|1929|1929.8|1929.4|1930|1929.6|1929|1928.8|4681
1636705890000|2021-11-12 08:31:30|1929.6|1929.6|1930|1929.6|1930|1929.8|1929.6|1929.6|1465
1636705900000|2021-11-12 08:31:40|1930.2|1929.8|1931|1930.6|1931|1930.8|1930.2|1929.8|2648
1636705910000|2021-11-12 08:31:50|1931.2|1930.8|1931.2|1930.8|1931.2|1931|1930.8|1930.2|935
1636705920000|2021-11-12 08:32:00|1931|1931|1931.2|1931|1931.2|1931|1931|1931|0
1636705930000|2021-11-12 08:32:10|1931.4|1930.8|1932|1931.6|1932.6|1932.4|1931.4|1930.8|7996
1636705940000|2021-11-12 08:32:20|1931.8|1931.4|1931.4|1931|1931.8|1931.4|1931.4|1931|1218
1636705950000|2021-11-12 08:32:30|1931.6|1931.2|1930.8|1930.4|1931.6|1931.4|1930.8|1930.4|1636
1636705960000|2021-11-12 08:32:40|1931|1930.6|1930.8|1930.2|1931.4|1931.2|1930.4|1930|5336
1636705970000|2021-11-12 08:32:50|1930.6|1930.4|1930.8|1930.2|1931|1930.6|1930.4|1930.2|1630
1636705980000|2021-11-12 08:33:00|1930.6|1930|1930.6|1930.2|1931|1930.6|1930.2|1930|3441
1636705990000|2021-11-12 08:33:10|1930.2|1930|1930|1929.6|1930.6|1930.2|1929.8|1929.4|4182
1636706000000|2021-11-12 08:33:20|1929.8|1929.4|1930.2|1929.8|1930.2|1930|1929.6|1929.2|3070
1636706010000|2021-11-12 08:33:30|1930|1929.6|1930.4|1930|1930.6|1930.2|1929.8|1929.2|1305
1636706020000|2021-11-12 08:33:40|1930.6|1930.2|1931.4|1931|1931.6|1931|1930.6|1930.2|1305
1636706030000|2021-11-12 08:33:50|1931.2|1930.8|1932.8|1932.4|1933|1932.6|1931|1930.6|545
1636706040000|2021-11-12 08:34:00|1932.6|1932.2|1932.4|1931.8|1932.6|1932.2|1932.2|1931.8|107
1636706050000|2021-11-12 08:34:10|1932.6|1932|1932.6|1932.2|1932.8|1932.6|1932.4|1932|694
1636706060000|2021-11-12 08:34:20|1932.4|1932|1932.8|1932.4|1932.8|1932.6|1932|1931.8|4915
1636706080000|2021-11-12 08:34:40|1932.6|1932|1932.2|1931.6|1932.8|1932.4|1931.2|1930.8|14162
1636706090000|2021-11-12 08:34:50|1932.4|1931.8|1932.8|1932.4|1933|1932.4|1931.8|1931.4|2053
1636706100000|2021-11-12 08:35:00|1932.6|1932.2|1931.8|1931.4|1932.6|1932.2|1931.6|1931.2|652
1636706110000|2021-11-12 08:35:10|1931.6|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|1341
1636706120000|2021-11-12 08:35:20|1932|1931.6|1931|1930.6|1932.2|1931.8|1931|1930.6|4862
1636706130000|2021-11-12 08:35:30|1931.2|1930.8|1931.4|1931|1931.4|1931|1931.2|1930.6|2299
1636706140000|2021-11-12 08:35:40|1931.2|1930.8|1931|1930.6|1931.4|1931.2|1931|1930.4|6106
1636706150000|2021-11-12 08:35:50|1931.2|1930.8|1931|1930.8|1931.4|1930.8|1931|1930.8|1614
1636706160000|2021-11-12 08:36:00|1930.8|1930.6|1930.6|1930.2|1930.8|1930.6|1930.4|1930|60
1636706170000|2021-11-12 08:36:10|1930.8|1930|1930.8|1930.4|1930.8|1930.4|1930.8|1930|823
1636706180000|2021-11-12 08:36:20|1931|1930.6|1930.6|1930.2|1931.4|1931|1930.6|1930.2|11727
1636706190000|2021-11-12 08:36:30|1930.4|1930|1929.8|1929.4|1930.4|1930|1929.8|1929|1550
1636706200000|2021-11-12 08:36:40|1929.6|1929.2|1929.6|1929|1929.6|1929.4|1929.4|1929|311
1636706210000|2021-11-12 08:36:50||1929.2||1929.2||1929.2||1929|0
1636706220000|2021-11-12 08:37:00|1929.4|1929.4|1929.2|1928.8|1929.4|1929.4|1929.2|1928.8|6448
1636706230000|2021-11-12 08:37:10|1929.4|1929|1929.8|1929.6|1930.2|1929.8|1929.4|1929|5104
1636706240000|2021-11-12 08:37:20|1930|1929.8|1930|1929.6|1930|1929.8|1930|1929.6|1
1636706250000|2021-11-12 08:37:30||1929.4||1929.4||1929.6||1929.4|0
1636706260000|2021-11-12 08:37:40|1929.8|1929.2|1930.6|1930|1930.6|1930.2|1929.4|1929.2|2738
1636706270000|2021-11-12 08:37:50||1930.2||1930||1930.2||1930|0
1636706280000|2021-11-12 08:38:00||1930.2||1930.2||1930.4||1930.2|0
1636706290000|2021-11-12 08:38:10|1930.4|1930|1931.2|1930.2|1931.4|1931|1930.4|1930|4853
1636706300000|2021-11-12 08:38:20|1931|1930.4|1930.8|1930.2|1931|1930.4|1930.8|1930.2|0
1636706310000|2021-11-12 08:38:30|1931|1930.4|1931.6|1931|1931.6|1931.2|1931|1930.4|476
1636706320000|2021-11-12 08:38:40|1931.8|1931.2|1931.8|1931.4|1931.8|1931.4|1931.8|1931.2|939
1636706330000|2021-11-12 08:38:50|1932|1931.6|1931.6|1931.4|1932.2|1931.6|1931.6|1931.2|357
1636706340000|2021-11-12 08:39:00|1931.8|1931.6|1931.6|1931|1932|1931.6|1931.4|1931|4834
1636706350000|2021-11-12 08:39:10|||||||||391
1636706360000|2021-11-12 08:39:20|1931.4|1930.8|1931.6|1931.2|1931.6|1931.4|1931.2|1930.6|3096
1636706370000|2021-11-12 08:39:30|1931.4|1930.8|1932|1931.6|1932|1931.6|1931.2|1930.8|1798
1636706380000|2021-11-12 08:39:40|1932.2|1931.8|1932|1931.8|1932.4|1931.8|1931.8|1931.6|364
1636706390000|2021-11-12 08:39:50|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1932|107
1636706400000|2021-11-12 08:40:00|1932.4|1932.2|1932.6|1932.2|1932.6|1932.4|1932.4|1931.8|2484
1636706410000|2021-11-12 08:40:10|1932.4|1932|1933|1932.6|1933|1932.6|1932.4|1931.8|1844
1636706420000|2021-11-12 08:40:20|1932.8|1932.4|1932.8|1932.4|1933|1932.4|1932.8|1932.4|0
1636706430000|2021-11-12 08:40:30|1932.6|1932.2|1932.4|1932|1932.8|1932.6|1932.4|1932|2151
1636706440000|2021-11-12 08:40:40|1932.6|1932.2|1932|1931.8|1932.6|1932.2|1932|1931.4|2201
1636706450000|2021-11-12 08:40:50|1932.2|1931.6|1932.4|1932|1932.4|1932|1932.2|1931.6|734
1636706460000|2021-11-12 08:41:00|1932|1931.8|1932.2|1931.6|1932.2|1931.8|1931.8|1931.6|3123
1636706470000|2021-11-12 08:41:10|1932|1931.8|1931.6|1931.2|1932|1931.8|1931.6|1931.2|104
1636706480000|2021-11-12 08:41:20|1931.8|1931.4|1932|1931.4|1932.4|1932|1931.8|1931.4|1428
1636706490000|2021-11-12 08:41:30|1931.8|1931.2|1932|1931.6|1932|1931.6|1931.4|1931|896
1636706500000|2021-11-12 08:41:40|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.2|1035
1636706510000|2021-11-12 08:41:50|1932.2|1931.6|1932.2|1931.6|1932.2|1931.8|1931.8|1931.6|959
1636706520000|2021-11-12 08:42:00|1932|1931.8|1931.8|1931.4|1932.2|1932|1931.4|1931.2|4713
1636706530000|2021-11-12 08:42:10|1932|1931.2|1932|1931.8|1932|1931.8|1932|1931.2|1674
1636706540000|2021-11-12 08:42:20||1931.6||1931.8||1931.8||1931.6|0
1636706550000|2021-11-12 08:42:30|1932.2|1932|1932.8|1932.2|1932.8|1932.4|1932.2|1932|1400
1636706560000|2021-11-12 08:42:40|1932.6|1932.4|1933|1932.6|1933|1932.8|1932.6|1932.4|935
1636706570000|2021-11-12 08:42:50|1932.8|1932.8|1932.8|1932.4|1932.8|1932.8|1932.6|1932.4|507
1636706580000|2021-11-12 08:43:00|1933|1932.6|1932.4|1932|1933|1932.6|1932.2|1932|2565
1636706590000|2021-11-12 08:43:10|1932.2|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1931.8|3101
1636706600000|2021-11-12 08:43:20||1932||1932||1932.2||1932|0
1636706610000|2021-11-12 08:43:30|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932.2|1931.6|0
1636706620000|2021-11-12 08:43:40|1932.4|1932|1932.2|1931.8|1932.4|1932.2|1932|1931.8|521
1636706630000|2021-11-12 08:43:50||1931.6||1931.8||1931.8||1931.6|0
1636706640000|2021-11-12 08:44:00|1932.4|1932|1932.4|1932|1932.6|1932.2|1932.4|1932|2335
1636706650000|2021-11-12 08:44:10|1932.2|1931.8|1932.2|1932|1932.4|1932|1931.8|1931.6|6184
1636706660000|2021-11-12 08:44:20|1932.4|1931.8|1932.2|1931.6|1932.6|1932.2|1931.8|1931.4|7633
1636706670000|2021-11-12 08:44:30|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|152
1636706680000|2021-11-12 08:44:40|1932.2|1932|1932.2|1931.8|1932.4|1932.2|1932|1931.6|6409
1636706700000|2021-11-12 08:45:00|1932.4|1932|1933.6|1933|1933.6|1933|1932.4|1932|4476
1636706710000|2021-11-12 08:45:10|1933.4|1933.2|1933.4|1932.8|1933.8|1933.4|1933.4|1932.8|396
1636706720000|2021-11-12 08:45:20|1933.2|1932.6|1933|1932.6|1933.2|1933|1933|1932.4|1526
1636706730000|2021-11-12 08:45:30|1933.2|1932.8|1933.4|1933|1933.4|1933|1933.2|1932.8|717
1636706740000|2021-11-12 08:45:40|1933.2|1932.8|1933.2|1932.8|1933.4|1932.8|1933|1932.6|735
1636706750000|2021-11-12 08:45:50|1933||1933.2||1933.2||1933||1000
1636706760000|2021-11-12 08:46:00|1933|1932.6|1932.8|1932.6|1933|1932.8|1932.4|1932|10012
1636706770000|2021-11-12 08:46:10|1932.6|1932.2|1932.8|1932.2|1932.8|1932.2|1932.6|1932.2|20
1636706780000|2021-11-12 08:46:20|1933|1932.4|1932.4|1932|1933.2|1932.8|1932.4|1932|1319
1636706790000|2021-11-12 08:46:30|1932.2|1931.8|1932.6|1932.2|1932.8|1932.4|1932|1931.8|7685
1636706800000|2021-11-12 08:46:40|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.4|1932|1035
1636706810000|2021-11-12 08:46:50|1932.2|1932|1932.8|1932.4|1933|1932.8|1932.2|1932|13500
1636706820000|2021-11-12 08:47:00|1932.6|1932.2|1933|1932.6|1933|1932.8|1932.4|1932|10668
1636706830000|2021-11-12 08:47:10|1932.8|1932.4|1932.8|1932.4|1933|1932.6|1932.6|1932.2|6414
1636706840000|2021-11-12 08:47:20|1933|1932.6|1933|1932.8|1933|1932.8|1933|1932.6|2784
1636706850000|2021-11-12 08:47:30|1932.8|1932.6|1932.8|1932.4|1932.8|1932.6|1932.8|1932.4|25
1636706860000|2021-11-12 08:47:40|1932.4|1932.2|1933|1932.8|1933|1932.8|1932.4|1932|4427
1636706870000|2021-11-12 08:47:50|1933.2|1933|1932|1931.6|1933.6|1933.2|1932|1931.6|6574
1636706880000|2021-11-12 08:48:00|1932.2|1931.8|1932.6|1932.2|1933|1932.8|1932|1931.8|2684
1636706890000|2021-11-12 08:48:10|1932.8|1932|1932.8|1932.6|1932.8|1932.6|1932.8|1932|216
1636706900000|2021-11-12 08:48:20|1932.6|1932.4|1931.8|1931.4|1932.6|1932.4|1931.8|1931.4|4424
1636706910000|2021-11-12 08:48:30|1932|1931.6|1932.2|1931.8|1932.6|1932.2|1932|1931.4|3290
1636706920000|2021-11-12 08:48:40|1932.4|1932|1932.8|1932.4|1933|1932.6|1932.4|1932|3088
1636706930000|2021-11-12 08:48:50|1933|1932.6|1932.6|1932.2|1933|1932.8|1932.4|1932.2|2620
1636706940000|2021-11-12 08:49:00|1932.4|1932|1933|1932.8|1933.2|1932.8|1932.2|1932|729
1636706950000|2021-11-12 08:49:10|1933.2|1933|1933.2|1932.8|1933.2|1933|1933|1932.6|1058
1636706960000|2021-11-12 08:49:20|1933|1933|1933.6|1933.4|1933.8|1933.4|1933|1933|2312
1636706970000|2021-11-12 08:49:30|1933.4|1933.2|1934.2|1933.8|1934.4|1934.2|1933.4|1933|17099
1636706980000|2021-11-12 08:49:40|1934.4|1934|1934.4|1934|1934.4|1934.2|1934.4|1933.8|572
1636706990000|2021-11-12 08:49:50|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|0
1636707000000|2021-11-12 08:50:00|1934|1934|1933.8|1933.4|1934.2|1934|1933.8|1933.2|6859
1636707010000|2021-11-12 08:50:10|1933.6|1933.6|1933.2|1932.8|1933.6|1933.6|1933.2|1932.6|4077
1636707020000|2021-11-12 08:50:20||1933||1933||1933||1933|0
1636707030000|2021-11-12 08:50:30|1933.4|1933.2|1933.2|1932.8|1933.4|1933.2|1933.2|1932.8|1915
1636707040000|2021-11-12 08:50:40|1933|1932.6|1933|1932.6|1933|1932.6|1932.6|1932.2|2629
1636707050000|2021-11-12 08:50:50|1933.2|1932.8|1933.8|1933.4|1933.8|1933.4|1933|1932.8|5018
1636707060000|2021-11-12 08:51:00|1934|1933.6|1933.6|1933|1934|1933.8|1933.6|1933|2172
1636707070000|2021-11-12 08:51:10|1933.4|1933.2|1933.6|1933.2|1933.6|1933.4|1933.2|1933|1852
1636707080000|2021-11-12 08:51:20|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|2467
1636707090000|2021-11-12 08:51:30|1933.6|1933.4|1933.6|1933.2|1933.8|1933.4|1933.6|1933.2|635
1636707100000|2021-11-12 08:51:40|1933.8|1933.4|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|647
1636707110000|2021-11-12 08:51:50|1933.8|1933.4|1933.6|1933.4|1933.8|1933.6|1933.6|1933.2|180
1636707120000|2021-11-12 08:52:00|1933.4|1933.2|1932.8|1932.4|1933.6|1933.2|1932.8|1932.2|4040
1636707130000|2021-11-12 08:52:10|1933|1932.6|1933|1932.6|1933|1932.8|1933|1932.4|104
1636707140000|2021-11-12 08:52:20|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.6|2116
1636707150000|2021-11-12 08:52:30|1933.4|1933|1933.4|1933.2|1933.6|1933.2|1933.2|1932.8|762
1636707160000|2021-11-12 08:52:40|1933.2|1933|1933.6|1933.2|1933.6|1933.4|1933.2|1932.8|469
1636707170000|2021-11-12 08:52:50|1933.4|1933|1933.8|1933.4|1933.8|1933.6|1933.4|1933|603
1636707180000|2021-11-12 08:53:00|1933.6|1933.6|1933.4|1933|1933.6|1933.6|1933.4|1933|0
1636707190000|2021-11-12 08:53:10|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.6|1968
1636707200000|2021-11-12 08:53:20|1933|1933|1933|1932.6|1933|1933|1932.8|1932.6|1554
1636707210000|2021-11-12 08:53:30|1932.8|1932.4|1932|1931.6|1932.8|1932.4|1932|1931.6|6343
1636707220000|2021-11-12 08:53:40|1931.8|1931.4|1931.6|1931.4|1931.8|1931.4|1931.6|1931.2|1150
1636707230000|2021-11-12 08:53:50|1932|1931.2|1932.2|1931.8|1932.8|1932.6|1932|1931.2|3484
1636707240000|2021-11-12 08:54:00|1932.4|1932|1931|1930.6|1932.4|1932|1931|1930.6|5452
1636707250000|2021-11-12 08:54:10|1931.2|1930.8|1931.4|1931|1931.6|1931.4|1931.2|1930.8|5956
1636707260000|2021-11-12 08:54:20|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1930.8|1930.6|690
1636707270000|2021-11-12 08:54:30|1930.8|1930.4|1930.4|1929.8|1930.8|1930.6|1929.8|1929.4|10172
1636707280000|2021-11-12 08:54:40|1930.2|1930|1930.4|1930|1930.4|1930.2|1930.2|1930|109
1636707290000|2021-11-12 08:54:50|1930.2|1929.8|1930.2|1930|1930.4|1930|1930|1929.6|1318
1636707300000|2021-11-12 08:55:00|1930.4|1929.8|1930.8|1930.4|1931|1930.4|1930.4|1929.8|1171
1636707310000|2021-11-12 08:55:10||1930.2||1930.4||1930.6||1930.2|0
1636707320000|2021-11-12 08:55:20|1931|1930.6|1931.2|1930.8|1931.2|1931|1931|1930.6|1215
1636707330000|2021-11-12 08:55:30|1931.4|1931|1931.4|1931.2|1931.4|1931.2|1931.4|1931|656
1636707360000|2021-11-12 08:56:00|1931.6|1931|1932.2|1931.8|1932.6|1932.2|1931.6|1931|2962
1636707370000|2021-11-12 08:56:10|1932|1931.6|1931.8|1931.4|1932|1931.6|1931.8|1931.4|2156
1636707380000|2021-11-12 08:56:20|1931.6|1931.2|1930.8|1930.4|1931.6|1931.4|1930.8|1930.4|1351
1636707390000|2021-11-12 08:56:30|1930.6|1930.2|1930.2|1929.8|1930.8|1930.4|1930|1929.6|1180
1636707400000|2021-11-12 08:56:40|1930|1929.6|1929.2|1929|1930|1929.8|1929.2|1928.8|2006
1636707410000|2021-11-12 08:56:50|1929.4|1928.8|1929|1928.6|1929.4|1929|1929|1928.6|130
1636707420000|2021-11-12 08:57:00|1928.8|1928.4|1929|1928.4|1929.4|1929.2|1928.6|1928|5725
1636707430000|2021-11-12 08:57:10|1928.8|1928.6|1929|1928.8|1929|1928.8|1928.8|1928.4|336
1636707440000|2021-11-12 08:57:20|1929.2|1928.6|1929.6|1929|1929.8|1929.4|1929.2|1928.6|3883
1636707450000|2021-11-12 08:57:30|1929.4|1928.8|1930.2|1929.8|1930.2|1929.8|1929.2|1928.8|426
1636707460000|2021-11-12 08:57:40|1930.4|1930|1931.2|1930.8|1931.2|1931|1930.4|1930|710
1636707470000|2021-11-12 08:57:50|1931||1931.2||1931.2||1931||0
1636707480000|2021-11-12 08:58:00|1931|1931|1931.8|1931.4|1931.8|1931.6|1931|1931|940
1636707490000|2021-11-12 08:58:10|1931.6|1931.2|1932|1931.6|1932.2|1932|1931.6|1931.2|2530
1636707500000|2021-11-12 08:58:20|1931.8|1931.4|1932|1931.6|1932|1931.6|1931.8|1931.4|753
1636707510000|2021-11-12 08:58:30|1932.2|1931.8|1931.8|1931.2|1932.2|1932|1931.6|1931.2|1807
1636707520000|2021-11-12 08:58:40|1931.6|1931|1931.2|1930.4|1931.8|1931.2|1931.2|1930.4|215
1636707530000|2021-11-12 08:58:50|1931.4|1930.6|1930.8|1930.4|1931.4|1931.2|1930.8|1930.2|1340
1636707540000|2021-11-12 08:59:00|1931|1930.6|1930.4|1930|1931.2|1930.8|1930.2|1930|229
1636707550000|2021-11-12 08:59:10|1930.2|1929.6|1929.6|1929|1930.2|1929.8|1929.4|1929|2710
1636707560000|2021-11-12 08:59:20|1929.4|1929.2|1929.4|1928.8|1929.6|1929.4|1929.4|1928.8|1900
1636707570000|2021-11-12 08:59:30|1929.2|1929|1929.2|1928.8|1929.2|1929|1929|1928.4|211
1636707580000|2021-11-12 08:59:40|1929.4|1929|1929.4|1929|1929.6|1929.2|1929.2|1928.6|498
1636707590000|2021-11-12 08:59:50|1929.6|1929.2|1929.4|1929|1930.2|1929.8|1929.2|1928.8|4337
1636707600000|2021-11-12 09:00:00|1929.6|1929.2|1928.8|1928.4|1929.8|1929.4|1928.6|1928|5369
1636707610000|2021-11-12 09:00:10||1928.6||1928.4||1928.6||1928.2|0
1636707620000|2021-11-12 09:00:20|1929|1928.6|1929.2|1928.6|1929.4|1929|1929|1928.4|255
1636707630000|2021-11-12 09:00:30|1929.4|1928.8|1929.4|1929.2|1929.6|1929.2|1929.4|1928.6|583
1636707640000|2021-11-12 09:00:40|1929.6|1929.4|1930.4|1930|1930.4|1930|1929.6|1929.4|6185
1636707650000|2021-11-12 09:00:50|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.2|1929.8|104
1636707660000|2021-11-12 09:01:00|1930.8|1930.4|1930.6|1930.2|1930.8|1930.4|1930.2|1929.8|1100
1636707670000|2021-11-12 09:01:10|1930.4|1930|1930.4|1930|1930.6|1930|1930.4|1929.8|0
1636707680000|2021-11-12 09:01:20|1930.2|1929.8|1930.6|1930.2|1930.6|1930.4|1930|1929.6|1363
1636707690000|2021-11-12 09:01:30|1930.4|1930|1929.8|1929.2|1930.4|1930|1929.6|1929.2|3918
1636707700000|2021-11-12 09:01:40|1929.6|1929.4|1929.6|1929.2|1929.6|1929.6|1929.2|1928.8|3037
1636707710000|2021-11-12 09:01:50|1929.4|1929|1929.2|1928.6|1929.4|1929|1929.2|1928.6|0
1636707720000|2021-11-12 09:02:00|1929.4|1928.8|1928.8|1928.4|1929.4|1929.2|1928.8|1928.4|504
1636707730000|2021-11-12 09:02:10|1929|1928.2|1928.4|1928|1929|1928.4|1928.4|1928|1382
1636707740000|2021-11-12 09:02:20|1928.2|1927.8|1927.8|1927.2|1928.2|1927.8|1927.4|1927|6464
1636707750000|2021-11-12 09:02:30|1927.6|1927.4|1926.8|1926.4|1927.8|1927.4|1926.8|1926.4|6579
1636707760000|2021-11-12 09:02:40|1927|1926.6|1927.2|1926.8|1927.2|1926.8|1926.4|1926.2|10034
1636707770000|2021-11-12 09:02:50|1927|1926.6|1927.2|1926.6|1927.2|1926.8|1926.8|1926.4|2253
1636707780000|2021-11-12 09:03:00|1927|1926.4|1926.4|1926.2|1927|1926.4|1926.4|1926|950
1636707790000|2021-11-12 09:03:10|1926.6|1926.4|1926.8|1926.4|1926.8|1926.6|1926.4|1926.2|2272
1636707800000|2021-11-12 09:03:20|1926.6|1926.2|1926.8|1926.4|1926.8|1926.6|1926.4|1926|539
1636707810000|2021-11-12 09:03:30|1926.6|1926.6|1926.6|1926.2|1926.6|1926.6|1926.6|1926|25
1636707820000|2021-11-12 09:03:40|1926.8|1926.4|1927.8|1927.4|1928|1927.4|1926.8|1926.4|3641
1636707830000|2021-11-12 09:03:50|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927|1926.6|2039
1636707840000|2021-11-12 09:04:00|1928|1927.2|1927.6|1927.2|1928|1927.6|1927.6|1927|1741
1636707850000|2021-11-12 09:04:10|1927.4|1927|1927.6|1927.2|1927.6|1927.4|1927.4|1927|2432
1636707860000|2021-11-12 09:04:20|1927.4|1927|1927.2|1926.8|1927.6|1927|1927.2|1926.8|788
1636707870000|2021-11-12 09:04:30|1927.4|1927|1927.4|1926.8|1927.4|1927|1927|1926.4|3031
1636707880000|2021-11-12 09:04:40|1927.2|1926.6|1927|1926.6|1927.2|1927|1926.8|1926.6|1116
1636707890000|2021-11-12 09:04:50|1927.2|1926.8|1926.8|1926.4|1927.2|1927|1926.6|1926.2|0
1636707900000|2021-11-12 09:05:00|1927|1926.6|1926.8|1926.4|1927.4|1926.8|1926.8|1926.4|837
1636707910000|2021-11-12 09:05:10|1926.6|1926.6|1926.4|1926|1927|1926.8|1926.4|1926|2820
1636707920000|2021-11-12 09:05:20|1926.2|1925.8|1926.2|1926|1926.4|1926|1926|1925.8|4025
1636707930000|2021-11-12 09:05:30|1926.4|1925.8|1927|1926.6|1927|1926.6|1926.4|1925.8|1242
1636707940000|2021-11-12 09:05:40|1926.8|1926.4|1926.6|1926.2|1926.8|1926.4|1926.4|1926.2|1578
1636707950000|2021-11-12 09:05:50|1926.4|1926|1925.8|1925.6|1926.4|1926|1925.8|1925.6|2762
1636707960000|2021-11-12 09:06:00|1926|1925.8|1926|1925.6|1926.2|1926|1926|1925.6|2720
1636707970000|2021-11-12 09:06:10|1925.8|1925.4|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|1115
1636707980000|2021-11-12 09:06:20|1925.4|1925|1925.4|1925|1925.4|1925|1925.4|1925|1479
1636707990000|2021-11-12 09:06:30|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1924.6|1924.2|36492
1636708000000|2021-11-12 09:06:40|1925|1924.6|1925.2|1925|1925.4|1925|1924.8|1924.4|8326
1636708010000|2021-11-12 09:06:50|1925.4|1925.2|1925.8|1925|1925.8|1925.6|1925.4|1925|3008
1636708020000|2021-11-12 09:07:00|1925.6|1925.2|1925.4|1924.8|1925.6|1925.4|1925.4|1924.8|630
1636708030000|2021-11-12 09:07:10||1925||1925.2||1925.2||1925|0
1636708040000|2021-11-12 09:07:20|1925.6|1925|1925.6|1925.2|1925.6|1925.4|1925.6|1925|1227
1636708050000|2021-11-12 09:07:30|1925.4|1925|1925.2|1925|1925.4|1925|1925.2|1925|10
1636708060000|2021-11-12 09:07:40|1925|1924.8|1925.2|1924.8|1925.2|1925|1924.6|1924.2|4841
1636708080000|2021-11-12 09:08:00|1925|1925|1924.6|1924.4|1925|1925|1924.6|1924.4|107
1636708090000|2021-11-12 09:08:10|1924.4|1924.2|1924.6|1924.2|1924.6|1924.4|1924.4|1924|1000
1636708100000|2021-11-12 09:08:20|1925|1924.4|1925|1924.8|1925.2|1924.8|1924.8|1924.4|1873
1636708110000|2021-11-12 09:08:30|1924.8|1924.6|1925.2|1924.8|1925.2|1924.8|1924.8|1924.4|1648
1636708120000|2021-11-12 09:08:40|1925|1924.6|1925.4|1925|1925.4|1925.2|1924.8|1924.6|1171
1636708130000|2021-11-12 09:08:50|1926|1925.2|1926|1925.8|1926.4|1926|1926|1925|6487
1636708140000|2021-11-12 09:09:00|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|769
1636708150000|2021-11-12 09:09:10|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|2108
1636708160000|2021-11-12 09:09:20|1925.2|1924.8|1925|1924.6|1925.2|1925|1925|1924.6|3075
1636708170000|2021-11-12 09:09:30|1925.2|1925|1925.2|1924.8|1925.2|1925|1925.2|1924.8|2644
1636708180000|2021-11-12 09:09:40|1925.4|1925|1925.4|1925|1926|1925.6|1925.4|1925|1266
1636708190000|2021-11-12 09:09:50|1925.2|1925.2|1925.6|1925.2|1925.6|1925.4|1925|1924.8|2379
1636708200000|2021-11-12 09:10:00|1925.4|1925|1924.8|1924.4|1925.4|1925|1924.6|1924.2|3115
1636708210000|2021-11-12 09:10:10|1924.6|1924.2|1924.6|1924|1924.6|1924.4|1924.4|1924|867
1636708220000|2021-11-12 09:10:20|1924.4|1923.8|1924.6|1924.2|1924.8|1924.4|1924|1923.8|5330
1636708230000|2021-11-12 09:10:30|1924.8|1924.4|1924.8|1924.2|1924.8|1924.4|1924.8|1924.2|0
1636708240000|2021-11-12 09:10:40|1924.6|1924|1924.4|1924|1924.6|1924.4|1924.4|1923.8|7378
1636708250000|2021-11-12 09:10:50|1924.2|1924.2|1924.8|1924.4|1924.8|1924.6|1924.2|1924|6111
1636708260000|2021-11-12 09:11:00|1925|1924.6|1925.6|1925.2|1925.6|1925.2|1925|1924.6|3966
1636708270000|2021-11-12 09:11:10|1925.4|1925|1925|1924.6|1925.4|1925|1925|1924.6|720
1636708280000|2021-11-12 09:11:20|1925.2|1925|1925|1924.6|1925.4|1925|1924.8|1924.6|4392
1636708290000|2021-11-12 09:11:30|1925.2|1924.8|1924|1923.8|1925.6|1925.4|1924|1923.8|18136
1636708300000|2021-11-12 09:11:40|1924.2|1924|1925.6|1925.2|1925.8|1925.6|1924.2|1924|12937
1636708310000|2021-11-12 09:11:50|1925.2|1925|1925|1924.6|1925.2|1925|1924.8|1924.6|3017
1636708320000|2021-11-12 09:12:00|1924.8|1924.4|1924.2|1923.8|1925|1924.6|1923.8|1923.4|16292
1636708330000|2021-11-12 09:12:10|1924|1923.6|1924|1923.6|1924|1923.8|1923.2|1923|15033
1636708340000|2021-11-12 09:12:20|1923.8|1923.4|1924|1923.8|1924.4|1924|1923.6|1923.2|4905
1636708350000|2021-11-12 09:12:30|1923.8|1923.6|1923.8|1923.4|1924|1923.6|1923.6|1923.4|1400
1636708360000|2021-11-12 09:12:40|1923.6|1923.2|1922.6|1922.4|1923.6|1923.2|1922.2|1921.8|23703
1636708370000|2021-11-12 09:12:50|1922.8|1922.6|1923|1922.8|1923|1922.8|1922.8|1922.6|143
1636708380000|2021-11-12 09:13:00|1922.8|1922.6|1922.6|1922.2|1923|1922.6|1922.6|1922.2|2422
1636708390000|2021-11-12 09:13:10|1922.8|1922.4|1923|1922.6|1923.4|1923|1922.8|1922.4|2742
1636708400000|2021-11-12 09:13:20|1923.2|1922.8|1923.6|1923.4|1923.6|1923.4|1923.2|1922.6|679
1636708410000|2021-11-12 09:13:30|1923.8|1923.6|1924.2|1923.8|1924.4|1923.8|1923.8|1923.6|0
1636708420000|2021-11-12 09:13:40|1924.4|1924|1924.2|1923.8|1924.4|1924.2|1924|1923.6|1796
1636708430000|2021-11-12 09:13:50|1924.4|1924|1924.2|1923.8|1924.8|1924.4|1924.2|1923.8|3017
1636708440000|2021-11-12 09:14:00|1924|1923.6|1923.8|1923.4|1924|1923.6|1923.4|1923|1594
1636708450000|2021-11-12 09:14:10|1923.6|1923.2|1923.4|1922.8|1923.6|1923.2|1923.2|1922.8|1238
1636708460000|2021-11-12 09:14:20|1923.2|1923|1923.2|1922.8|1923.8|1923.4|1923|1922.8|1935
1636708470000|2021-11-12 09:14:30|1923.4|1923|1923.4|1922.8|1923.4|1923|1923.2|1922.8|0
1636708480000|2021-11-12 09:14:40|1923.2|1922.6|1922.8|1922.2|1923.2|1922.6|1922.4|1922.2|3293
1636708490000|2021-11-12 09:14:50|1922.6|1922|1922.4|1922|1922.6|1922.2|1922.2|1922|1373
1636708500000|2021-11-12 09:15:00|1922.2|1921.8|1921.6|1921.2|1922.6|1922.2|1921.4|1921|2423
1636708510000|2021-11-12 09:15:10|1921.4|1921|1921.6|1921.2|1922|1921.6|1921.4|1921|847
1636708520000|2021-11-12 09:15:20|1921.4|1921|1921.4|1921|1921.6|1921.2|1921.4|1921|400
1636708530000|2021-11-12 09:15:30|1921.2|1921.2|1921.2|1920.6|1921.2|1921.2|1920.8|1920.6|4951
1636708540000|2021-11-12 09:15:40|1921|1921.2|1921.4|1921|1921.4|1921.2|1920.8|1920.4|11048
1636708550000|2021-11-12 09:15:50|1921.2|1920.8|1920.8|1920.2|1921.2|1920.8|1920.8|1920.2|0
1636708560000|2021-11-12 09:16:00|1921|1920.4|1920.8|1920.4|1921|1920.8|1920.6|1920.2|3618
1636708570000|2021-11-12 09:16:10|1920.6|1920.2|1920.2|1920|1920.6|1920.4|1920.2|1920|1054
1636708580000|2021-11-12 09:16:20|1920|1919.8|1920.2|1920|1920.6|1920.2|1920|1919.8|13323
1636708590000|2021-11-12 09:16:30|1920.4|1919.8|1920|1919.8|1920.4|1919.8|1920|1919.8|1386
1636708600000|2021-11-12 09:16:40|1919.8|1919.6|1919.6|1919.2|1920|1919.6|1919.6|1919.2|2457
1636708610000|2021-11-12 09:16:50|1919.8|1919.4|1920|1919.6|1920|1919.8|1919.6|1919.2|6120
1636708620000|2021-11-12 09:17:00|1920.2|1919.8|1920|1919.6|1920.4|1920|1919.6|1919.2|2365
1636708630000|2021-11-12 09:17:10|1919.8|1919.4|1920|1919.6|1920.2|1919.8|1919.6|1919.4|4335
1636708640000|2021-11-12 09:17:20|1919.8|1919.8|1920.2|1919.8|1920.4|1920.2|1919.8|1919.8|500
1636708650000|2021-11-12 09:17:30|1920.4|1920|1920.2|1919.8|1920.6|1920.4|1920|1919.8|5450
1636708660000|2021-11-12 09:17:40|1920.4|1920|1920.6|1920.2|1921|1920.8|1920.4|1919.8|1778
1636708670000|2021-11-12 09:17:50|1920.8|1920|1920.6|1920.2|1920.8|1920.4|1920.4|1920|328
1636708680000|2021-11-12 09:18:00|1920.8|1920|1920.8|1920.4|1920.8|1920.4|1920.8|1920|0
1636708690000|2021-11-12 09:18:10|1921|1920.6|1921.6|1921.4|1922|1921.6|1920.8|1920.4|1476
1636708700000|2021-11-12 09:18:20|1921.4|1921.2|1921.2|1920.8|1921.4|1921.2|1921.2|1920.8|130
1636708710000|2021-11-12 09:18:30||1920.6||1920.8||1920.8||1920.6|0
1636708720000|2021-11-12 09:18:40|1921|1920.6|1921.4|1921|1921.8|1921.2|1921|1920.6|1458
1636708730000|2021-11-12 09:18:50|1921.6|1921.2|1922|1921.8|1922|1921.8|1921.6|1921.2|1096
1636708740000|2021-11-12 09:19:00|1922.2|1922|1922|1921.6|1922.4|1922|1922|1921.4|2415
1636708750000|2021-11-12 09:19:10|1921.8|1921.4|1921.2|1920.8|1921.8|1921.4|1921|1920.8|3310
1636708760000|2021-11-12 09:19:20|1921|1921|1921|1920.8|1921|1921|1921|1920.4|18
1636708770000|2021-11-12 09:19:30|1920.8|1920.6|1921|1920.6|1921|1920.8|1920.8|1920.6|0
1636708780000|2021-11-12 09:19:40|1921.2|1920.8|1921|1920.6|1921.2|1921|1921|1920.4|795
1636708790000|2021-11-12 09:19:50|1921.4|1920.8|1921.2|1921|1921.4|1921.2|1921|1920.8|7863
1636708800000|2021-11-12 09:20:00|1921.4|1920.8|1921.4|1921|1921.8|1921.4|1921.4|1920.8|5078
1636708810000|2021-11-12 09:20:10|1921.2|1920.8|1921|1920.4|1921.4|1921|1920.8|1920.4|1459
1636708820000|2021-11-12 09:20:20||1920.6||1920.4||1920.6||1920.4|0
1636708830000|2021-11-12 09:20:30|1920.8|1920.6|1921|1920.8|1921|1920.8|1920.8|1920.4|1188
1636708840000|2021-11-12 09:20:40|1920.8|1920.6|1920.6|1920.2|1920.8|1920.6|1920.6|1920.2|2
1636708850000|2021-11-12 09:20:50|1920.4|1920|1920|1919.6|1920.4|1920|1919.8|1919.6|15500
1636708860000|2021-11-12 09:21:00|1920.2|1919.8|1920|1919.6|1920.4|1920.2|1920|1919.6|1734
1636708870000|2021-11-12 09:21:10|1920.2|1920|1920.2|1919.6|1920.2|1920|1920|1919.6|10349
1636708880000|2021-11-12 09:21:20|1920|1919.8|1919.8|1919.4|1920|1919.8|1919.4|1919|9911
1636708890000|2021-11-12 09:21:30|1919.6|1919.2|1919.4|1919|1919.6|1919.4|1919.4|1919|2525
1636708900000|2021-11-12 09:21:40|1919.2|1919.2|1918.6|1918.2|1919.4|1919.2|1918.6|1918.2|5179
1636708910000|2021-11-12 09:21:50|1918.8|1918.4|1919.2|1918.8|1919.2|1919|1918.6|1918.4|5257
1636708920000|2021-11-12 09:22:00||1919||1918.8||1919||1918.8|1080
1636708930000|2021-11-12 09:22:10|1919.4|1919|1919.4|1919|1919.4|1919.2|1919.4|1919|2023
1636708940000|2021-11-12 09:22:20|1919.2|1919.2|1919.2|1918.8|1919.4|1919.2|1919|1918.8|1650
1636708950000|2021-11-12 09:22:30|1919.8|1919|1920.2|1920|1920.4|1920|1919.6|1919|12307
1636708960000|2021-11-12 09:22:40|1920.4|1919.8|1920|1919.4|1920.4|1920|1919.8|1919.4|1669
1636708970000|2021-11-12 09:22:50|1919.8|1919.2|1920|1919.4|1920|1919.6|1919.4|1919|2674
1636708980000|2021-11-12 09:23:00|1919.8|1919.6|1919.8|1919.4|1920|1919.8|1919.8|1919.4|2442
1636708990000|2021-11-12 09:23:10|1919.6|1919.2|1919.4|1919|1919.6|1919.2|1919.4|1919|1415
1636709000000|2021-11-12 09:23:20|1919.6|1919.2|1919|1918.6|1919.6|1919.4|1919|1918.6|4285
1636709010000|2021-11-12 09:23:30|1918.8|1918.4|1919.8|1919.4|1919.8|1919.6|1918.8|1918.4|5909
1636709020000|2021-11-12 09:23:40|1919.6|1919.2|1919.8|1919.2|1919.8|1919.4|1919.6|1919.2|618
1636709030000|2021-11-12 09:23:50|1919.6|1919.4|1920.6|1920.2|1920.6|1920.4|1919.6|1919.4|29127
1636709040000|2021-11-12 09:24:00|1920.4|1920|1920.6|1920.2|1920.6|1920.4|1920.4|1920|897
1636709050000|2021-11-12 09:24:10|1920.8|1920.4|1920.8|1920.4|1921.2|1921|1920.6|1920.4|17212
1636709060000|2021-11-12 09:24:20|1920.6|1920.2|1920.6|1920.2|1920.6|1920.4|1920.6|1920.2|623
1636709070000|2021-11-12 09:24:30|1920.8|1920.4|1921.4|1921.2|1921.6|1921.2|1920.8|1920.4|854
1636709080000|2021-11-12 09:24:40|1921.2|1920.8|1921.4|1921.2|1921.4|1921.2|1921.2|1920.8|17
1636709090000|2021-11-12 09:24:50|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|108
1636709100000|2021-11-12 09:25:00|1921.8|1921.6|1922|1921.6|1922.4|1922|1921.8|1921.6|15014
1636709110000|2021-11-12 09:25:10|1922.2|1922|1922.4|1922|1922.4|1922.2|1922.2|1922|4311
1636709120000|2021-11-12 09:25:20|1922.6|1922.2|1923.2|1922.6|1923.4|1922.8|1922.2|1922|5565
1636709130000|2021-11-12 09:25:30|1923.4|1923.2|1923|1922.6|1923.4|1923.2|1923|1922.6|8837
1636709140000|2021-11-12 09:25:40|1923.2|1922.8|1923.4|1923|1923.6|1923.2|1923.2|1922.8|2854
1636709150000|2021-11-12 09:25:50|1923.2|1922.8|1923.4|1922.8|1923.8|1923.2|1922.8|1922.4|3184
1636709160000|2021-11-12 09:26:00|1923.2|1923|1923|1922.6|1923.4|1923|1923|1922.6|120
1636709170000|2021-11-12 09:26:10|1923.4|1922.8|1923.8|1923.6|1923.8|1923.6|1923.2|1922.8|25622
1636709180000|2021-11-12 09:26:20|1924|1923.4|1924.2|1923.8|1924.2|1923.8|1924|1923.4|108
1636709190000|2021-11-12 09:26:30|1924||1924.2||1924.2||1924||250
1636709200000|2021-11-12 09:26:40|1924.4|1924|1924|1923.6|1925|1924.6|1923.8|1923.4|1814
1636709210000|2021-11-12 09:26:50|1924.2|1923.8|1924.8|1924.2|1924.8|1924.2|1924.2|1923.8|280
1636709220000|2021-11-12 09:27:00|1925|1924.4|1925.2|1924.8|1925.4|1925|1925|1924.4|3131
1636709230000|2021-11-12 09:27:10|1925.4|1925|1925.4|1925.2|1925.4|1925.2|1925.4|1924.8|204
1636709240000|2021-11-12 09:27:20|1925.6|1925.4|1926|1925.6|1926|1925.6|1925|1924.6|881
1636709250000|2021-11-12 09:27:30|1926.2|1925.8|1926.2|1926|1926.4|1926.2|1926.2|1925.8|634
1636709260000|2021-11-12 09:27:40|1926.4|1925.8|1926|1925.6|1926.4|1926|1925.8|1925.6|8630
1636709270000|2021-11-12 09:27:50|1926.2|1925.8|1925.8|1925.6|1926.2|1925.8|1925.8|1925.6|338
1636709280000|2021-11-12 09:28:00|1925.6|1925.2|1925.2|1924.8|1925.6|1925.2|1925.2|1924.8|639
1636709290000|2021-11-12 09:28:10|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|400
1636709300000|2021-11-12 09:28:20|1925.2|1924.8|1925.2|1924.8|1925.6|1925.4|1925|1924.6|554
1636709310000|2021-11-12 09:28:30|1925.4|1925|1925.4|1925.2|1925.6|1925.2|1925|1924.8|3294
1636709320000|2021-11-12 09:28:40|1925.2|1925|1925.4|1925|1925.4|1925.2|1925.2|1924.8|62
1636709330000|2021-11-12 09:28:50|1925.6|1925.2|1925.8|1925.4|1925.8|1925.4|1925.6|1925|573
1636709340000|2021-11-12 09:29:00|1926|1925.2|1925.8|1925.4|1926|1925.8|1925.8|1925.2|1684
1636709350000|2021-11-12 09:29:10|1926|1925.6|1926.2|1925.8|1926.2|1926|1926|1925.6|339
1636709360000|2021-11-12 09:29:20|1926|1925.6|1926.2|1925.8|1926.2|1926|1926|1925.6|104
1636709370000|2021-11-12 09:29:30|1926|1925.6|1926|1925.8|1926.2|1925.8|1926|1925.6|1000
1636709380000|2021-11-12 09:29:40|1926.2|1926|1926.2|1926|1926.4|1926|1926|1926|12673
1636709390000|2021-11-12 09:29:50|1926|1925.8|1926|1925.6|1926|1925.8|1925.6|1925.4|5626
1636709400000|2021-11-12 09:30:00|1925.8|1925.4|1926.4|1925.8|1926.4|1926.2|1925.6|1925.4|1406
1636709410000|2021-11-12 09:30:10|1926.2|1926|1926|1925.4|1926.2|1926|1926|1925.4|0
1636709420000|2021-11-12 09:30:20|1926.2|1925.6|1926|1925.4|1926.4|1926|1926|1925.4|1277
1636709430000|2021-11-12 09:30:30|1926.2|1925.6|1926.6|1926|1926.8|1926.4|1926.2|1925.6|3150
1636709440000|2021-11-12 09:30:40|1926.8|1926.2|1926.6|1926.2|1927|1926.6|1926.6|1926.2|106
1636709450000|2021-11-12 09:30:50|1926.4|1926|1926.6|1926.4|1926.8|1926.4|1926.4|1926|1144
1636709460000|2021-11-12 09:31:00|1926.8|1926.6|1926.6|1926.2|1926.8|1926.6|1926.4|1926|157
1636709470000|2021-11-12 09:31:10|1926.4|1926|1927|1926.4|1927.6|1927.2|1925.8|1925.2|16321
1636709480000|2021-11-12 09:31:20|1926.8|1926.6|1926.8|1926.6|1926.8|1926.8|1926.8|1926.6|0
1636709490000|2021-11-12 09:31:30|1926.6|1926.4|1926.6|1926.2|1926.6|1926.4|1926.6|1926.2|350
1636709500000|2021-11-12 09:31:40|1926.4||1926.4||1926.6||1926.4||0
1636709510000|2021-11-12 09:31:50|1926.2|1925.8|1925.6|1925|1926.2|1925.8|1925.6|1925|7229
1636709520000|2021-11-12 09:32:00||1925.2||1925.2||1925.2||1925|0
1636709530000|2021-11-12 09:32:10|1925.2|1925|1925.2|1925|1925.2|1925|1924.8|1924.4|1211
1636709540000|2021-11-12 09:32:20|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925|1093
1636709550000|2021-11-12 09:32:30||1925.4||1925.4||1925.4||1925.4|0
1636709560000|2021-11-12 09:32:40|1925.4|1925.2|1925.2|1925|1925.6|1925.2|1925.2|1925|985
1636709570000|2021-11-12 09:32:50|1925.4|1925.2|1925.4|1925.2|1925.6|1925.4|1925.4|1925.2|1688
1636709580000|2021-11-12 09:33:00|1925.6|1925.4|1925.6|1925.4|1925.6|1925.4|1925.6|1925.2|384
1636709590000|2021-11-12 09:33:10|1925.8|1925.2|1925.8|1925.4|1926.4|1926|1925.8|1925.2|3632
1636709600000|2021-11-12 09:33:20|1926|1925.6|1926.4|1926|1926.4|1926|1925.8|1925.6|268
1636709610000|2021-11-12 09:33:30|1926.2|1925.8|1926|1925.6|1926.2|1925.8|1925.8|1925.6|500
1636709620000|2021-11-12 09:33:40|1926.2|1925.8|1926.4|1926.2|1926.4|1926.2|1926.2|1925.8|777
1636709630000|2021-11-12 09:33:50|1926.2|1926|1926.2|1926|1926.2|1926|1926.2|1926|181
1636709640000|2021-11-12 09:34:00|1926|1925.8|1926|1925.6|1926|1925.8|1925.8|1925.6|751
1636709650000|2021-11-12 09:34:10|1926.2|1925.8|1925.6|1925.2|1926.2|1926|1925.6|1925.2|184
1636709660000|2021-11-12 09:34:20|1925.4|1925.4|1925.2|1925|1925.4|1925.4|1925.2|1924.6|60
1636709670000|2021-11-12 09:34:30|1925.4|1925.2|1925|1924.6|1925.6|1925.2|1925|1924.6|1752
1636709680000|2021-11-12 09:34:40|1925.2|1924.8|1925.2|1925|1925.4|1925|1925.2|1924.8|94
1636709690000|2021-11-12 09:34:50|1925|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.6|764
1636709700000|2021-11-12 09:35:00|1925|1925|1925|1924.6|1925|1925|1924.8|1924.6|0
1636709710000|2021-11-12 09:35:10|1925.2|1924.8|1924.8|1924.4|1925.2|1925|1924.6|1924.2|2346
1636709720000|2021-11-12 09:35:20|1924.6|1924.6|1924.4|1924|1924.6|1924.6|1924.4|1924|3125
1636709730000|2021-11-12 09:35:30|1924.2|1923.8|1924.2|1924|1924.2|1924|1924.2|1923.8|0
1636709740000|2021-11-12 09:35:40|1924.4|1923.8|1925.4|1925|1925.4|1925|1924.4|1923.8|1837
1636709750000|2021-11-12 09:35:50|1925.2|1924.8|1925.4|1925|1925.6|1925.2|1925.2|1924.8|406
1636709760000|2021-11-12 09:36:00|1925.6|1924.8|1925.4|1924.8|1925.6|1925|1925|1924.8|589
1636709770000|2021-11-12 09:36:10|1925.2|1925|1925.4|1925|1925.4|1925.2|1925|1925|0
1636709780000|2021-11-12 09:36:20|1925.6|1925.2|1925.8|1925.4|1926|1925.6|1925.6|1925.2|329
1636709790000|2021-11-12 09:36:30||1925.6||1925.4||1925.6||1925.4|0
1636709800000|2021-11-12 09:36:40|1925.6|1925.2|1925.2|1925|1925.6|1925.2|1925.2|1925|104
1636709810000|2021-11-12 09:36:50||1924.8||1925||1925||1924.8|105
1636709820000|2021-11-12 09:37:00|1925.4|1924.8|1925.4|1925|1925.8|1925.4|1925.2|1924.8|1600
1636709830000|2021-11-12 09:37:10|1925.6|1925.2|1925.2|1924.8|1925.6|1925.4|1925.2|1924.8|0
1636709840000|2021-11-12 09:37:20|1925.4|1925|1926|1925.4|1926|1925.6|1925.4|1924.8|4689
1636709860000|2021-11-12 09:37:40|1925.8|1925.2|1925.6|1925.2|1925.8|1925.4|1925.4|1925|236
1636709870000|2021-11-12 09:37:50|1925.4|1925|1924.8|1924.4|1925.4|1925.2|1924.8|1924.4|820
1636709880000|2021-11-12 09:38:00|1924.6|1924.2|1924.8|1924.4|1924.8|1924.6|1924.6|1924.2|397
1636709890000|2021-11-12 09:38:10|1924.6|1924.2|1925.2|1924.8|1925.2|1924.8|1924.6|1924|975
1636709900000|2021-11-12 09:38:20|1925|1924.6|1925|1924.4|1925.2|1925|1925|1924.4|2415
1636709910000|2021-11-12 09:38:30||1924.6||1924.8||1924.8||1924.6|0
1636709920000|2021-11-12 09:38:40|1925.2|1925|1926|1925.4|1926|1925.6|1925.2|1925|1715
1636709930000|2021-11-12 09:38:50|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.8|1925.4|1660
1636709940000|2021-11-12 09:39:00|1926|1925.6|1925|1924.8|1926|1925.8|1925|1924.8|900
1636709950000|2021-11-12 09:39:10|1925.8|1925|1925.4|1925|1926|1925.8|1925.4|1925|21259
1636709960000|2021-11-12 09:39:20|1925.2|1924.8|1925.4|1925.2|1925.6|1925.2|1925.2|1924.8|104
1636709970000|2021-11-12 09:39:30|1925.2|1925|1925.2|1924.8|1925.4|1925.2|1925.2|1924.8|1292
1636709980000|2021-11-12 09:39:40|1925|1924.6|1924.8|1924.2|1925|1924.6|1924.8|1924.2|0
1636709990000|2021-11-12 09:39:50|1924.6|1924.4|1924.8|1924.4|1924.8|1924.6|1924.6|1924.2|2719
1636710000000|2021-11-12 09:40:00||1924.6||1924.6||1924.6||1924.6|192
1636710010000|2021-11-12 09:40:10|1925|1924.4|1925|1924.4|1925.2|1924.8|1925|1924.2|104
1636710020000|2021-11-12 09:40:20||1924.6||1924.4||1924.6||1924.4|0
1636710030000|2021-11-12 09:40:30|1924.8|1924.2|1924.6|1924.4|1924.8|1924.4|1924.6|1924.2|0
1636710050000|2021-11-12 09:40:50|1924.4|1924.2|1925|1924.6|1925|1924.6|1924.4|1924.2|626
1636710060000|2021-11-12 09:41:00|1924.8|1924.4|1924.8|1924.6|1924.8|1924.6|1924.8|1924.4|0
1636710070000|2021-11-12 09:41:10|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.4|1201
1636710080000|2021-11-12 09:41:20|1924.6|1924.4|1924|1923.6|1924.6|1924.4|1923.4|1923|1989
1636710090000|2021-11-12 09:41:30|1924.2|1923.8|1924.4|1924|1924.4|1924|1924|1923.6|1130
1636710100000|2021-11-12 09:41:40|1924.2|1923.8|1924.2|1923.8|1924.2|1923.8|1924|1923.6|0
1636710110000|2021-11-12 09:41:50|1924.4|1924|1924.4|1924|1924.4|1924.2|1924.2|1923.8|377
1636710120000|2021-11-12 09:42:00|1924.2||1924.2||1924.2||1924.2||0
1636710130000|2021-11-12 09:42:10|1924.4|1924.2|1924.2|1923.8|1924.8|1924.4|1924.2|1923.8|2375
1636710140000|2021-11-12 09:42:20|1924.4|1924|1924.6|1924.4|1924.8|1924.6|1924.4|1924|1629
1636710150000|2021-11-12 09:42:30|1924.4|1924.2|1924.6|1924.2|1924.6|1924.2|1924.2|1923.8|835
1636710160000|2021-11-12 09:42:40|1924.4|1924|1924.8|1924.6|1925|1924.6|1924.4|1924|108
1636710170000|2021-11-12 09:42:50|1924.6|1924.4|1924.8|1924.4|1924.8|1924.6|1924.6|1924.2|1169
1636710180000|2021-11-12 09:43:00|1924.6|1924.2|1924.6|1924.2|1924.8|1924.2|1924.6|1924.2|100
1636710190000|2021-11-12 09:43:10|1924.4|1924|1924.4|1924|1924.6|1924|1924.2|1923.8|309
1636710200000|2021-11-12 09:43:20||1923.8||1924||1924||1923.8|0
1636710210000|2021-11-12 09:43:30|1924.2|1923.8|1924.4|1924|1924.4|1924|1924.2|1923.8|600
1636710220000|2021-11-12 09:43:40|1924|1923.8|1924|1923.6|1924|1923.8|1924|1923.6|1210
1636710230000|2021-11-12 09:43:50|1923.8|1923.8|1923.8|1923.6|1924|1923.8|1923.8|1923.6|237
1636710240000|2021-11-12 09:44:00|1924|1923.8|1924.6|1924.2|1924.6|1924.2|1924|1923.8|3770
1636710250000|2021-11-12 09:44:10|1924.4|1924|1924.2|1923.8|1924.4|1924|1924.2|1923.6|1
1636710260000|2021-11-12 09:44:20||1924||1923.8||1924||1923.8|0
1636710270000|2021-11-12 09:44:30|1924|1923.6|1924|1923.4|1924.2|1923.6|1923.8|1923.4|1134
1636710280000|2021-11-12 09:44:40|1924.4|1923.6|1924|1923.6|1924.4|1924|1924|1923.6|604
1636710290000|2021-11-12 09:44:50|1923.8|1923.4|1923.4|1923.2|1924|1923.4|1923.4|1923.2|493
1636710300000|2021-11-12 09:45:00|1923.6|1923|1923.8|1923.4|1923.8|1923.6|1923.6|1923|1355
1636710310000|2021-11-12 09:45:10|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923.2|800
1636710320000|2021-11-12 09:45:20|1923.6|1923.2|1924.8|1924.2|1924.8|1924.4|1923.6|1923.2|1039
1636710330000|2021-11-12 09:45:30|1924.6|1924.4|1924|1923.6|1924.8|1924.6|1924|1923.6|1303
1636710340000|2021-11-12 09:45:40|1924.2|1923.8|1924|1923.6|1924.2|1923.8|1924|1923.6|0
1636710350000|2021-11-12 09:45:50|1923.8|1923.8|1923.8|1923.6|1924|1923.8|1923.8|1923.6|104
1636710360000|2021-11-12 09:46:00|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.8|372
1636710370000|2021-11-12 09:46:10|1924.2|1923.6|1924|1923.6|1924.2|1923.6|1923.8|1923.6|104
1636710390000|2021-11-12 09:46:30|1924.2|1923.8|1924.2|1924|1924.2|1924|1924.2|1923.8|1416
1636710400000|2021-11-12 09:46:40|1924|1923.8|1924.2|1924|1924.2|1924|1924|1923.8|117
1636710410000|2021-11-12 09:46:50|1924.4|1924.2|1924.4|1924.2|1924.6|1924.2|1924.4|1924.2|107
1636710420000|2021-11-12 09:47:00|1924.6|1924.4|1924.8|1924.4|1924.8|1924.4|1924.6|1924.2|310
1636710430000|2021-11-12 09:47:10|1925|1924.6|1925|1924.6|1925|1924.6|1925|1924.6|0
1636710440000|2021-11-12 09:47:20|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|0
1636710450000|2021-11-12 09:47:30|1925|1924.6|1925|1924.6|1925|1924.8|1924.6|1924.4|1997
1636710460000|2021-11-12 09:47:40|1924.8|1924.4|1925.6|1925.2|1925.6|1925.2|1924.6|1924.4|3046
1636710470000|2021-11-12 09:47:50|1925.4|1925|1925.4|1925|1925.4|1925|1925.2|1924.8|0
1636710480000|2021-11-12 09:48:00||1924.8||1925||1925||1924.8|0
1636710490000|2021-11-12 09:48:10|1925.6|1925.2|1925.8|1925.4|1925.8|1925.4|1925.6|1925.2|3157
1636710500000|2021-11-12 09:48:20|1925.6|1925.2|1925.2|1925|1925.6|1925.2|1925.2|1925|104
1636710510000|2021-11-12 09:48:30|1925|1924.8|1925|1924.4|1925.2|1924.8|1924.8|1924.4|2361
1636710520000|2021-11-12 09:48:40|1924.8||1924.8||1925||1924.8||0
1636710530000|2021-11-12 09:48:50|1924.6|1924.2|1924.4|1924|1924.6|1924.2|1924.4|1924|4
1636710540000|2021-11-12 09:49:00|1924.2|1923.8|1924|1923.8|1924.2|1924|1924|1923.8|605
1636710550000|2021-11-12 09:49:10|1924.2|1924|1924.2|1923.8|1924.2|1924|1924.2|1923.8|472
1636710560000|2021-11-12 09:49:20|1924.4|1924|1924.4|1924.2|1924.6|1924.2|1924.4|1924|2689
1636710570000|2021-11-12 09:49:30|1924.6|1924.4|1925|1924.4|1925.2|1925|1924.6|1924.4|2703
1636710590000|2021-11-12 09:49:50|1924.8|1924.2|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|1100
1636710600000|2021-11-12 09:50:00||1924||1924||1924||1924|0
1636710610000|2021-11-12 09:50:10|1924.4|1924.2|1924.4|1924.2|1924.4|1924.4|1924.4|1924.2|0
1636710620000|2021-11-12 09:50:20|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1923.8|0
1636710630000|2021-11-12 09:50:30|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1923.8|1923.4|18681
1636710640000|2021-11-12 09:50:40|1924|1923.6|1923.8|1923.4|1924.2|1923.6|1923.8|1923.4|608
1636710660000|2021-11-12 09:51:00|1923.6|1923.6|1923.8|1923.4|1923.8|1923.6|1923.6|1923.4|480
1636710670000|2021-11-12 09:51:10|1923.6|1923.2|1923.4|1923.2|1923.6|1923.2|1923.4|1923.2|1183
1636710680000|2021-11-12 09:51:20|1923.6|1923|1923.4|1923.2|1923.6|1923.2|1923.4|1923|970
1636710690000|2021-11-12 09:51:30|1923.6|1923.4|1923.6|1923.2|1923.6|1923.4|1923.4|1923|358
1636710700000|2021-11-12 09:51:40|1923.4|1923|1923.2|1923|1923.4|1923|1923.2|1923|1
1636710720000|2021-11-12 09:52:00|1923.4|1923.2|1923.6|1923.2|1923.8|1923.6|1923.4|1923|1164
1636710740000|2021-11-12 09:52:20|1923.4|1923|1923|1922.6|1923.4|1923|1923|1922.6|472
1636710750000|2021-11-12 09:52:30|1923.2|1922.8|1923.6|1923|1923.6|1923.2|1923.2|1922.8|1431
1636710760000|2021-11-12 09:52:40|1923.4|1923.2|1923.6|1923.2|1923.8|1923.4|1923.4|1923|1695
1636710770000|2021-11-12 09:52:50|1923.8|1923|1923.8|1923.2|1924|1923.6|1923.2|1922.8|803
1636710780000|2021-11-12 09:53:00|1923.6|1923|1923.4|1923|1923.6|1923|1923.2|1923|247
1636710790000|2021-11-12 09:53:10|1923.6|1923.2|1923.4|1923.2|1923.6|1923.4|1923.4|1923|480
1636710800000|2021-11-12 09:53:20|1923.2|1923|1923.2|1923|1923.2|1923|1923.2|1923|165
1636710810000|2021-11-12 09:53:30|1923.4|1923.2|1923.6|1923.2|1923.6|1923.2|1923.2|1923|293
1636710820000|2021-11-12 09:53:40|1923.4|1923|1923.2|1923|1923.4|1923.2|1923|1922.8|623
1636710830000|2021-11-12 09:53:50|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923.2|1923|332
1636710840000|2021-11-12 09:54:00|1923.8|1923.6|1923.8|1923.4|1924|1923.6|1923.6|1923.2|1993
1636710850000|2021-11-12 09:54:10|1923.6|1923.2|1923.6|1923.2|1923.8|1923.2|1923.4|1923.2|814
1636710860000|2021-11-12 09:54:20|1923.4|1923.4|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|500
1636710870000|2021-11-12 09:54:30|1923.8|1923.4|1923.8|1923.4|1923.8|1923.6|1923.8|1923.4|104
1636710880000|2021-11-12 09:54:40|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|0
1636710890000|2021-11-12 09:54:50|1923.4|1923|1923.2|1923|1923.6|1923|1923.2|1923|823
1636710900000|2021-11-12 09:55:00|1923.4|1923.2|1923.4|1923|1923.6|1923.4|1923.4|1923|949
1636710910000|2021-11-12 09:55:10||1923.2||1923||1923.2||1923|0
1636710930000|2021-11-12 09:55:30|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1923|1922.8|604
1636710940000|2021-11-12 09:55:40|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1923|406
1636710950000|2021-11-12 09:55:50|1923.4|1923.4|1924|1923.6|1924|1923.6|1923.4|1923.4|914
1636710960000|2021-11-12 09:56:00|1924.2|1923.8|1923.8|1923.6|1924.2|1923.8|1923.6|1923.4|1506
1636710970000|2021-11-12 09:56:10|1924|1923.4|1923.8|1923.4|1924|1923.4|1923.8|1923.4|106
1636710980000|2021-11-12 09:56:20|1924|1923.6|1924|1923.6|1924|1923.6|1923.8|1923.6|677
1636710990000|2021-11-12 09:56:30|1923.8|1923.4|1923.6|1923.2|1923.8|1923.4|1923.4|1923.2|4197
1636711000000|2021-11-12 09:56:40|1923.4||1923.4||1923.6||1923.4||426
1636711020000|2021-11-12 09:57:00|1923.6|1923.4|1923.6|1923.2|1923.6|1923.4|1923.6|1923.2|335
1636711030000|2021-11-12 09:57:10||1923.4||1923.2||1923.4||1923.2|104
1636711050000|2021-11-12 09:57:30|1923.4||1923.4||1923.4||1923.4||0
1636711060000|2021-11-12 09:57:40|1923.6|1923.4|1925.2|1925|1925.2|1925|1923.6|1923.4|6601
1636711070000|2021-11-12 09:57:50|1925|1924.8|1925.6|1925.2|1925.6|1925.2|1925|1924.8|2109
1636711080000|2021-11-12 09:58:00|1925.8|1925.4|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|2955
1636711090000|2021-11-12 09:58:10|1925.4|1925|1925.4|1925.2|1925.4|1925.2|1925.4|1925|149
1636711100000|2021-11-12 09:58:20|1925.6|1925.4|1925.4|1925|1925.6|1925.4|1925.4|1925|431
1636711110000|2021-11-12 09:58:30||1925.2||1925.2||1925.2||1925.2|64
1636711120000|2021-11-12 09:58:40||1925||1925||1925||1925|604
1636711130000|2021-11-12 09:58:50|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|3948
1636711140000|2021-11-12 09:59:00|1925.2|1924.8|1925.2|1925|1925.2|1925|1925.2|1924.6|673
1636711150000|2021-11-12 09:59:10|1925.4|1925.2|1925.6|1925.2|1925.6|1925.4|1925.4|1925.2|321
1636711160000|2021-11-12 09:59:20|1925.8|1925.4|1925.8|1925.4|1926|1925.6|1925.6|1925.4|0
1636711180000|2021-11-12 09:59:40|1926|1925.6|1926.2|1926|1926.4|1926|1926|1925.6|461
1636711190000|2021-11-12 09:59:50|1926|1925.8|1925.6|1925.2|1926.2|1926|1925.6|1925.2|19014
1636711200000|2021-11-12 10:00:00|1925.4|1925|1925|1924.6|1925.4|1925|1925|1924.6|329
1636711210000|2021-11-12 10:00:10|1924.8|1924.4|1925.2|1924.6|1925.2|1925|1924.8|1924.4|728
1636711220000|2021-11-12 10:00:20|1925||1925||1925||1924.8||683
1636711230000|2021-11-12 10:00:30|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|895
1636711240000|2021-11-12 10:00:40|1924.8|1924.4|1924.8|1924.6|1925|1924.6|1924.8|1924.4|1299
1636711260000|2021-11-12 10:01:00|1925|1924.8|1925|1924.6|1925|1924.8|1925|1924.6|528
1636711270000|2021-11-12 10:01:10|1924.8|1924.4|1924.6|1924.4|1924.8|1924.4|1924.6|1924.4|101
1636711280000|2021-11-12 10:01:20|1924.8|1924.6|1924.6|1924.2|1925|1924.6|1924.6|1924.2|417
1636711290000|2021-11-12 10:01:30||1924.4||1924.2||1924.4||1924.2|0
1636711300000|2021-11-12 10:01:40|1924.8|1924.4|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|668
1636711310000|2021-11-12 10:01:50|1924.6|1924.4|1924.6|1924.4|1924.6|1924.4|1924.6|1924.2|46
1636711320000|2021-11-12 10:02:00|1924.8|1924.6|1925.4|1924.8|1925.4|1925|1924.8|1924.6|1511
1636711330000|2021-11-12 10:02:10|1925.2|1925|1925.4|1925.2|1925.4|1925.2|1925.2|1924.8|141
1636711340000|2021-11-12 10:02:20|1925.6|1925|1925.4|1925|1925.6|1925.4|1925.4|1925|1053
1636711350000|2021-11-12 10:02:30|1925.6|1925.2|1925.6|1925|1925.6|1925.2|1925.6|1925|121
1636711360000|2021-11-12 10:02:40|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1924.8|1924.4|1294
1636711370000|2021-11-12 10:02:50|1925|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.6|1712
1636711390000|2021-11-12 10:03:10|1925.2|1924.8|1925.2|1925|1925.4|1925|1925.2|1924.8|104
1636711400000|2021-11-12 10:03:20|1925|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.8|285
1636711410000|2021-11-12 10:03:30|1925.4|1925|1925.4|1925.2|1925.4|1925.2|1925.4|1925|601
1636711420000|2021-11-12 10:03:40|1925.2|1925|1925.4|1925|1925.6|1925.2|1925.2|1924.8|248
1636711430000|2021-11-12 10:03:50|1925.2|1924.8|1925.4|1925|1925.4|1925.2|1925.2|1924.8|353
1636711440000|2021-11-12 10:04:00|1925.6|1925.2|1926|1925.6|1926|1925.6|1925.4|1925.2|2034
1636711450000|2021-11-12 10:04:10|1925.8|1925.8|1925.6|1925.4|1925.8|1925.8|1925.6|1925.4|470
1636711460000|2021-11-12 10:04:20|1925.8|1925.6|1926.4|1926|1926.6|1926.2|1925.8|1925.6|1419
1636711470000|2021-11-12 10:04:30|1926.6|1926.2|1926.4|1926|1926.8|1926.4|1926.4|1926|404
1636711490000|2021-11-12 10:04:50|1926.2|1925.8|1926.2|1925.8|1926.2|1925.8|1926.2|1925.8|0
1636711500000|2021-11-12 10:05:00|1926.4|1926|1926.6|1926.4|1926.8|1926.4|1926.4|1926|819
1636711510000|2021-11-12 10:05:10|1926.8|1926.6|1927|1926.6|1927.4|1926.8|1926.8|1926.4|4769
1636711520000|2021-11-12 10:05:20|1926.8|1926.4|1927|1926.6|1927|1926.8|1926.8|1926.4|700
1636711530000|2021-11-12 10:05:30||1926.8||1926.6||1926.8||1926.4|130
1636711540000|2021-11-12 10:05:40||1926.8||1926.6||1926.8||1926.4|80
1636711560000|2021-11-12 10:06:00||1926.4||1926.6||1926.6||1926.4|0
1636711570000|2021-11-12 10:06:10|1927.2|1926.8|1927.4|1927|1927.4|1927.2|1927.2|1926.8|702
1636711580000|2021-11-12 10:06:20|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927|1926.8|1913
1636711590000|2021-11-12 10:06:30|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.6|1927.2|0
1636711600000|2021-11-12 10:06:40|1928|1927.8|1928.2|1927.8|1928.2|1928|1928|1927.8|1829
1636711610000|2021-11-12 10:06:50|1928|1927.6|1928.2|1927.8|1928.2|1927.8|1928|1927.6|615
1636711620000|2021-11-12 10:07:00|1928.4|1928|1928.2|1927.8|1928.4|1928.2|1928.2|1927.8|491
1636711630000|2021-11-12 10:07:10|1928|1927.6|1928|1927.6|1928|1927.6|1928|1927.4|604
1636711640000|2021-11-12 10:07:20|1928.2|1927.8|1928.2|1927.8|1928.4|1928|1928|1927.6|1659
1636711650000|2021-11-12 10:07:30|1928|1928|1928.2|1927.8|1928.2|1928|1928|1927.8|934
1636711660000|2021-11-12 10:07:40|1928.4|1928|1928.6|1928.4|1928.8|1928.6|1928.4|1928|1273
1636711670000|2021-11-12 10:07:50|1928.4|1928.2|1928.6|1928.4|1928.6|1928.4|1928.2|1928|9944
1636711680000|2021-11-12 10:08:00|1928.4|1928.2|1928.8|1928.6|1929|1928.6|1928.4|1928.2|857
1636711690000|2021-11-12 10:08:10|1929|1928.4|1929.2|1929|1929.4|1929.2|1928.6|1928.4|8803
1636711700000|2021-11-12 10:08:20|1929.4|1928.8|1929|1928.6|1929.4|1929|1928.8|1928.4|3099
1636711710000|2021-11-12 10:08:30|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|0
1636711720000|2021-11-12 10:08:40|1929|1928.6|1929|1928.6|1929.2|1928.8|1929|1928.6|115
1636711730000|2021-11-12 10:08:50|1929.2|1928.8|1929.6|1929.2|1929.6|1929.4|1929.2|1928.8|2291
1636711740000|2021-11-12 10:09:00||1929||1929.2||1929.2||1929|0
1636711750000|2021-11-12 10:09:10|1929.4|1929|1929.2|1928.8|1929.4|1929|1929.2|1928.8|154
1636711760000|2021-11-12 10:09:20|1929.4|1929|1929.6|1929.2|1929.6|1929.4|1929.4|1929|2207
1636711770000|2021-11-12 10:09:30|1929.4|1929|1929|1928.8|1929.4|1929|1929|1928.8|1150
1636711780000|2021-11-12 10:09:40|1929.4|1929|1929|1928.8|1929.4|1929.2|1929|1928.8|2855
1636711790000|2021-11-12 10:09:50|1928.8|1928.6|1929|1928.6|1929|1928.6|1928.6|1928.4|1273
1636711800000|2021-11-12 10:10:00|1928.8|1928.4|1928.2|1928|1928.8|1928.4|1928.2|1928|439
1636711810000|2021-11-12 10:10:10|1928|1927.8|1928.2|1927.8|1928.4|1928.2|1928|1927.6|3491
1636711820000|2021-11-12 10:10:20||1927.6||1927.8||1927.8||1927.6|0
1636711830000|2021-11-12 10:10:30|1928.4|1928|1928.8|1928.6|1928.8|1928.6|1928.2|1927.8|2482
1636711840000|2021-11-12 10:10:40|1928.6|1928.4|1929.2|1928.8|1929.2|1928.8|1928.4|1928|6534
1636711850000|2021-11-12 10:10:50|1929|1928.6|1929|1928.6|1929|1928.8|1928.8|1928.6|906
1636711860000|2021-11-12 10:11:00|1929.2|1928.8|1930.2|1929.8|1930.2|1930|1929.2|1928.8|9045
1636711870000|2021-11-12 10:11:10|1930|1930|1930.4|1930.2|1930.8|1930.4|1929.8|1929.4|7780
1636711880000|2021-11-12 10:11:20|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|1172
1636711890000|2021-11-12 10:11:30|1930.2|1930|1930.2|1929.8|1930.4|1930|1930.2|1929.8|125
1636711900000|2021-11-12 10:11:40|1930|1929.6|1930|1929.8|1930.2|1930|1930|1929.6|1996
1636711910000|2021-11-12 10:11:50||1929.6||1929.6||1929.6||1929.6|568
1636711920000|2021-11-12 10:12:00|1929.8|1929.8|1929.6|1929.2|1929.8|1929.8|1929.6|1929.2|5957
1636711930000|2021-11-12 10:12:10|1929.4|1929|1929|1928.6|1929.6|1929.2|1929|1928.6|10628
1636711940000|2021-11-12 10:12:20|1928.8|1928.4|1927.6|1927.2|1928.8|1928.6|1927.6|1927.2|23783
1636711950000|2021-11-12 10:12:30|1927.4|1926.8|1927.4|1927|1927.6|1927.2|1927|1926.8|13451
1636711960000|2021-11-12 10:12:40|1927.6|1927.2|1927|1926.8|1927.6|1927.4|1927|1926.8|1501
1636711970000|2021-11-12 10:12:50|1926.8|1926.6|1926.8|1926.4|1927|1926.8|1926.4|1926|3952
1636711980000|2021-11-12 10:13:00|1927|1926.6|1927.8|1927.4|1928.2|1927.6|1927|1926.6|4349
1636711990000|2021-11-12 10:13:10|1927.6|1927.2|1927.4|1927|1927.6|1927.4|1927.4|1926.8|1213
1636712000000|2021-11-12 10:13:20|1927.6|1927.2|1928.2|1927.8|1928.2|1927.8|1927.6|1927.2|2035
1636712010000|2021-11-12 10:13:30|1928|1927.6|1927.6|1927.2|1928|1927.6|1927.4|1927|4268
1636712020000|2021-11-12 10:13:40|1927.4|1927|1928|1927.4|1928|1927.6|1927.2|1926.8|3471
1636712030000|2021-11-12 10:13:50|1927.8|1927.6|1928.6|1928|1928.8|1928.2|1927.8|1927.6|1399
1636712040000|2021-11-12 10:14:00|1928.4|1927.8|1928.6|1928.2|1928.6|1928.2|1928|1927.8|1805
1636712050000|2021-11-12 10:14:10|||||||||984
1636712060000|2021-11-12 10:14:20|1928.4|1928|1928.6|1928.4|1928.6|1928.4|1928.4|1928|3544
1636712070000|2021-11-12 10:14:30|1929|1928.6|1928.6|1928.2|1929|1928.6|1928.6|1928.2|1611
1636712080000|2021-11-12 10:14:40|1928.8|1928.4|1929|1928.6|1929|1928.8|1928.8|1928.4|2368
1636712100000|2021-11-12 10:15:00|1928.8|1928.4|1928.8|1928.4|1929|1928.4|1928.6|1928.2|605
1636712110000|2021-11-12 10:15:10|1928.6||1928.6||1928.6||1928.6||0
1636712120000|2021-11-12 10:15:20||1928.2||1928.2||1928.2||1928.2|574
1636712130000|2021-11-12 10:15:30|1928.4|1928|1928.4|1927.8|1928.8|1928.4|1928|1927.6|5575
1636712140000|2021-11-12 10:15:40|1928.6|1928|1928.6|1928.2|1928.6|1928.2|1928.6|1928|518
1636712150000|2021-11-12 10:15:50|1928.4|1928.4|1928.4|1928|1928.4|1928.4|1928|1927.6|7358
1636712160000|2021-11-12 10:16:00|1928.2|1927.6|1927.6|1927.2|1928.4|1927.6|1927.6|1927.2|5207
1636712170000|2021-11-12 10:16:10|1927.4|1927|1927.2|1926.8|1927.4|1927.2|1927|1926.6|431
1636712180000|2021-11-12 10:16:20|1927|1927|1927.6|1927.4|1927.6|1927.4|1927|1927|1369
1636712190000|2021-11-12 10:16:30|1927.8|1927.6|1927.6|1927.4|1928|1927.8|1927.6|1927.4|2384
1636712200000|2021-11-12 10:16:40|1927.4|1927.2|1927.4|1927|1927.4|1927.2|1927.4|1927|246
1636712210000|2021-11-12 10:16:50|1927.2|1926.8|1927.4|1927|1927.4|1927|1927.2|1926.8|1771
1636712220000|2021-11-12 10:17:00|1927.2|1926.8|1926.8|1926.4|1927.4|1927.2|1926.6|1926.2|7289
1636712230000|2021-11-12 10:17:10|1927|1926.6|1926.8|1926.4|1927.2|1926.8|1926.8|1926.4|1731
1636712240000|2021-11-12 10:17:20|1926.6|1926.2|1926.6|1926.2|1927|1926.6|1926.6|1926.2|1911
1636712250000|2021-11-12 10:17:30|1926.4|1926|1926.2|1925.6|1926.4|1926|1925.8|1925.6|2965
1636712260000|2021-11-12 10:17:40|1926|1925.4|1925.4|1925.2|1926|1925.4|1925.4|1925.2|105
1636712270000|2021-11-12 10:17:50|1925.6|1925.4|1926|1925.6|1926.2|1925.8|1925.6|1925.4|2404
1636712280000|2021-11-12 10:18:00|1926.2|1925.8|1925.8|1925.6|1926.4|1926|1925.8|1925.4|4533
1636712290000|2021-11-12 10:18:10|1926|1925.4|1926|1925.6|1926.2|1925.8|1925.8|1925.4|2251
1636712300000|2021-11-12 10:18:20|1925.8|1925.4|1925.4|1925|1925.8|1925.4|1925.4|1925|2594
1636712310000|2021-11-12 10:18:30|1925.6|1925.2|1925.4|1925|1925.8|1925.2|1925.4|1925|1443
1636712320000|2021-11-12 10:18:40|1925.2|1924.8|1924.6|1924.2|1925.4|1924.8|1924.6|1924.2|1228
1636712330000|2021-11-12 10:18:50|1925|1924.4|1925.2|1924.8|1925.2|1924.8|1925|1924.4|1465
1636712340000|2021-11-12 10:19:00|1925.4|1925|1925.4|1925|1925.6|1925.4|1925.4|1925|1408
1636712350000|2021-11-12 10:19:10|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|1527
1636712360000|2021-11-12 10:19:20|1925.6|1925.2|1925.6|1925.2|1925.6|1925.4|1925.6|1925|956
1636712370000|2021-11-12 10:19:30||1925.4||1925.2||1925.4||1925.2|0
1636712380000|2021-11-12 10:19:40|1925.8|1925.4|1925.6|1925.2|1926.4|1926|1925.6|1925.2|8218
1636712390000|2021-11-12 10:19:50|1925.4|1925.4|1925.6|1925|1925.6|1925.4|1925.2|1924.8|3018
1636712400000|2021-11-12 10:20:00|1925.4||1925.4||1925.6||1925.4||0
1636712420000|2021-11-12 10:20:20|1925.2||1925.2||1925.2||1925.2||0
1636712430000|2021-11-12 10:20:30|1925|1924.8|1925.6|1925.4|1925.6|1925.4|1925|1924.8|4025
1636712440000|2021-11-12 10:20:40|1925.4|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|110
1636712450000|2021-11-12 10:20:50|1925.6|1925.2|1925.8|1925.4|1926|1925.8|1925.6|1925.2|2999
1636712460000|2021-11-12 10:21:00|1925.6||1925.8||1925.8||1925.6||755
1636712480000|2021-11-12 10:21:20||1925.6||1925.6||1925.6||1925.6|787
1636712490000|2021-11-12 10:21:30|1926|1925.8|1926|1925.8|1926|1925.8|1925.8|1925.8|265
1636712500000|2021-11-12 10:21:40|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|519
1636712510000|2021-11-12 10:21:50|1925.6|1925.4|1925.6|1925.2|1925.6|1925.4|1925.4|1925.2|644
1636712540000|2021-11-12 10:22:20|1925.8|1925.4|1925.4|1925|1925.8|1925.4|1925|1924.8|4351
1636712550000|2021-11-12 10:22:30|1925.6|1925.2|1925.6|1925.4|1925.8|1925.4|1925.6|1925.2|0
1636712560000|2021-11-12 10:22:40|1925.8|1925.6|1926|1925.6|1926|1925.6|1924.8|1924.6|5655
1636712570000|2021-11-12 10:22:50|1925.8|1925.8|1926.4|1925.8|1926.6|1926.2|1925.8|1925.8|1466
1636712580000|2021-11-12 10:23:00|1926.2|1926|1926.8|1926.4|1927|1926.6|1926.2|1926|1661
1636712590000|2021-11-12 10:23:10|1926.6|1926.2|1926.4|1926.2|1926.6|1926.2|1926.2|1926|1024
1636712600000|2021-11-12 10:23:20|1926.6|1926|1926.6|1926.2|1927|1926.6|1926.6|1926|427
1636712610000|2021-11-12 10:23:30|1926.4|1926|1926.8|1926.4|1926.8|1926.4|1926.4|1926|645
1636712620000|2021-11-12 10:23:40|1926.6|1926.6|1927.4|1927|1927.4|1927|1926.6|1926.6|2458
1636712630000|2021-11-12 10:23:50|1927.6|1927.2|1927.8|1927.4|1928|1927.4|1927.6|1927.2|25
1636712640000|2021-11-12 10:24:00|1928|1927.6|1927.8|1927.4|1928|1927.6|1927.6|1927.4|169
1636712660000|2021-11-12 10:24:20|1927.6|1927.6|1927.8|1927.4|1928|1927.6|1927.6|1927.4|212
1636712670000|2021-11-12 10:24:30|1928|1927.6|1928|1927.8|1928.2|1927.8|1927.8|1927.6|895
1636712680000|2021-11-12 10:24:40|1927.8|1927.6|1928.6|1928|1928.6|1928|1927.8|1927.4|114
1636712690000|2021-11-12 10:24:50|1928.4||1928.4||1928.4||1928.4||0
1636712700000|2021-11-12 10:25:00|1928.6|1928.2|1928.8|1928.6|1929|1928.6|1928.4|1928.2|2503
1636712710000|2021-11-12 10:25:10|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.8|637
1636712720000|2021-11-12 10:25:20|1929.2|1929|1929.2|1929|1929.6|1929|1929.2|1929|2800
1636712730000|2021-11-12 10:25:30|1929.4|1928.8|1929.6|1929.2|1929.6|1929.2|1929.4|1928.8|1080
1636712740000|2021-11-12 10:25:40|1929.4|1929|1929.2|1929|1929.4|1929|1929.2|1929|268
1636712750000|2021-11-12 10:25:50||1928.8||1928.8||1928.8||1928.8|105
1636712760000|2021-11-12 10:26:00|1929|1929|1929|1928.8|1929|1929|1928.8|1928.6|727
1636712770000|2021-11-12 10:26:10|1928.8|1928.6|1929|1928.6|1929|1928.8|1928.8|1928.6|214
1636712790000|2021-11-12 10:26:30|1928.8|1928.4|1928.6|1928.4|1928.8|1928.4|1928.6|1928.4|912
1636712800000|2021-11-12 10:26:40|1928.4|1928.2|1928.2|1928|1928.6|1928.4|1928.2|1928|4475
1636712810000|2021-11-12 10:26:50||1927.8||1928||1928||1927.6|372
1636712820000|2021-11-12 10:27:00|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.4|1928|886
1636712830000|2021-11-12 10:27:10|1928.2|1927.8|1928|1927.8|1928.2|1927.8|1928|1927.8|1536
1636712840000|2021-11-12 10:27:20|1927.8|1927.4|1927.2|1926.8|1927.8|1927.6|1926.8|1926.6|15559
1636712850000|2021-11-12 10:27:30|1927|1926.6|1927|1926.6|1927|1926.8|1926.8|1926.6|1500
1636712860000|2021-11-12 10:27:40|1926.8|1926.4|1926.8|1926.2|1926.8|1926.6|1926.4|1926.2|2180
1636712870000|2021-11-12 10:27:50|1926.6|1926.4|1927|1926.6|1927|1926.6|1926.6|1926.2|1226
1636712880000|2021-11-12 10:28:00|1927.2|1926.8|1927.2|1926.8|1927.6|1927.4|1927.2|1926.8|3303
1636712890000|2021-11-12 10:28:10|1927.4|1927|1927.4|1927|1927.4|1927.2|1927.2|1926.8|0
1636712900000|2021-11-12 10:28:20|1927.2|1926.8|1927.6|1927.2|1927.6|1927.4|1927.2|1926.8|3347
1636712910000|2021-11-12 10:28:30|1927.4|1927|1926.6|1926.2|1927.4|1927|1926.4|1926|1436
1636712920000|2021-11-12 10:28:40|1926.8|1926.4|1927.6|1927.2|1927.8|1927.6|1926.6|1926.4|14800
1636712930000|2021-11-12 10:28:50|1927.4|1927|1927.4|1927|1927.6|1927.2|1927.4|1927|55
1636712940000|2021-11-12 10:29:00|1927.6|1927.2|1927.6|1927.2|1927.6|1927.4|1927.4|1927|1347
1636712950000|2021-11-12 10:29:10|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.6|1927.4|1881
1636712980000|2021-11-12 10:29:40|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|0
1636712990000|2021-11-12 10:29:50||1927.6||1927.6||1927.6||1927.4|0
1636713000000|2021-11-12 10:30:00|1928|1927.4|1928|1927.6|1928.4|1928|1928|1927.4|1937
1636713010000|2021-11-12 10:30:10|1927.8|1927.4|1927.4|1927|1927.8|1927.4|1927.2|1927|2200
1636713020000|2021-11-12 10:30:20|1927.2|1926.8|1927.4|1927|1927.4|1927|1927|1926.6|1816
1636713030000|2021-11-12 10:30:30|1927.6|1927.2|1927.2|1927|1927.6|1927.2|1927.2|1927|0
1636713040000|2021-11-12 10:30:40|1927.4|1927.2|1927.4|1927.2|1927.8|1927.6|1927.2|1927.2|2742
1636713050000|2021-11-12 10:30:50|1927.2|1927|1927|1926.4|1927.2|1927|1927|1926.4|558
1636713060000|2021-11-12 10:31:00|1926.8|1926.6|1927.2|1926.8|1927.2|1927|1926.8|1926.4|2407
1636713070000|2021-11-12 10:31:10||1927||1926.6||1927||1926.6|0
1636713080000|2021-11-12 10:31:20|1927||1927||1927||1927||0
1636713090000|2021-11-12 10:31:30|1927.2|1926.8|1927|1926.6|1927.2|1926.8|1927|1926.6|2095
1636713100000|2021-11-12 10:31:40|1927.2|1926.8|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|3511
1636713110000|2021-11-12 10:31:50||1927||1927||1927||1927|150
1636713130000|2021-11-12 10:32:10|1927.4|1926.8|1927|1926.6|1927.6|1927.2|1926.8|1926.4|2157
1636713140000|2021-11-12 10:32:20|1926.8|1926.4|1926.8|1926.4|1926.8|1926.4|1926.4|1926|2633
1636713160000|2021-11-12 10:32:40|1926.6||1926.6||1926.6||1926.6||0
1636713170000|2021-11-12 10:32:50|1926.4|1926.2|1926.8|1926.4|1926.8|1926.6|1926.4|1926|2683
1636713180000|2021-11-12 10:33:00|1927|1926.6|1927.2|1926.8|1927.2|1927|1927|1926.6|3286
1636713190000|2021-11-12 10:33:10|1927|1926.6|1926.6|1926.4|1927|1926.6|1926.6|1926.4|0
1636713210000|2021-11-12 10:33:30|1926.4|1926.2|1927|1926.6|1927|1926.6|1926.4|1926.2|1308
1636713220000|2021-11-12 10:33:40||1926.4||1926.8||1926.8||1926.4|0
1636713230000|2021-11-12 10:33:50|1927.2|1927|1927.4|1927|1927.4|1927|1927.2|1926.8|289
1636713240000|2021-11-12 10:34:00|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|0
1636713250000|2021-11-12 10:34:10|1927|1926.6|1927|1926.6|1927|1926.6|1927|1926.6|104
1636713260000|2021-11-12 10:34:20|1926.8|1926.4|1926.6|1926.2|1927|1926.4|1926.6|1926.2|104
1636713270000|2021-11-12 10:34:30|1926.4|1926.4|1926.6|1926.2|1926.6|1926.4|1926.4|1926.2|1863
1636713280000|2021-11-12 10:34:40|1926.4|1926|1926|1925.6|1926.4|1926.2|1926|1925.6|4075
1636713290000|2021-11-12 10:34:50|1925.6|1925.4|1926|1925.8|1926|1925.8|1925.6|1925.4|5530
1636713300000|2021-11-12 10:35:00|1925.8|1925.6|1926|1925.6|1926|1925.6|1925.8|1925.4|0
1636713310000|2021-11-12 10:35:10|1925.8|1925.4|1926.4|1926.2|1926.4|1926.2|1925.8|1925.4|1457
1636713320000|2021-11-12 10:35:20|1926.6|1926.4|1926.4|1926.2|1926.8|1926.6|1926.4|1926.2|2800
1636713330000|2021-11-12 10:35:30|1926.2|1926|1926.4|1926|1926.4|1926|1926|1925.8|3343
1636713340000|2021-11-12 10:35:40|1926.6|1926.2|1926.4|1926|1926.6|1926.4|1926.4|1926|3507
1636713350000|2021-11-12 10:35:50||1926.2||1926||1926.2||1926|0
1636713360000|2021-11-12 10:36:00|1926.2|1926.2|1926.4|1926|1926.4|1926.2|1926.2|1926|1300
1636713370000|2021-11-12 10:36:10|1926.2|1925.8|1925.8|1925.4|1926.2|1925.8|1925.8|1925.4|5201
1636713380000|2021-11-12 10:36:20|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|0
1636713390000|2021-11-12 10:36:30|1925.8|1925.4|1926|1925.8|1926.2|1926|1925.6|1925.4|2361
1636713400000|2021-11-12 10:36:40|1926.2|1925.6|1926.4|1926|1926.6|1926.2|1926.2|1925.6|2119
1636713410000|2021-11-12 10:36:50|1926.2|1925.8|1926|1925.6|1926.2|1925.8|1926|1925.6|1054
1636713420000|2021-11-12 10:37:00|1925.8|1925.4|1926|1925.8|1926|1925.8|1925.6|1925.4|1225
1636713430000|2021-11-12 10:37:10|1926.2|1926|1926.2|1925.6|1926.4|1926|1926.2|1925.6|1258
1636713440000|2021-11-12 10:37:20|1926|1925.4|1926|1925.4|1926|1925.4|1926|1925.4|0
1636713450000|2021-11-12 10:37:30|1925.8|1925.2|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|429
1636713460000|2021-11-12 10:37:40|1925.4|1925|1925.2|1924.8|1925.4|1925|1925|1924.6|1214
1636713470000|2021-11-12 10:37:50|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|126
1636713480000|2021-11-12 10:38:00|1925.2|1925.2|1925.4|1925|1925.4|1925.2|1925.2|1925|165
1636713490000|2021-11-12 10:38:10|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|0
1636713500000|2021-11-12 10:38:20|1925.4|1925|1925.4|1924.8|1925.6|1925.2|1925|1924.8|2844
1636713510000|2021-11-12 10:38:30|1925.2|1925|1925.4|1925|1925.6|1925.2|1925.2|1924.8|2721
1636713520000|2021-11-12 10:38:40|1925.2|1925.2|1925.4|1925|1925.4|1925.2|1925|1924.8|936
1636713530000|2021-11-12 10:38:50||1924.8||1925||1925||1924.8|0
1636713540000|2021-11-12 10:39:00|1925.6|1925.2|1926|1925.6|1926.2|1925.8|1925.6|1925.2|700
1636713550000|2021-11-12 10:39:10|1925.8|1925.4|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|288
1636713560000|2021-11-12 10:39:20|1925.8|1925.4|1926|1925.6|1926|1925.6|1925.8|1925.4|1203
1636713570000|2021-11-12 10:39:30||1925.4||1925.4||1925.4||1925.4|0
1636713590000|2021-11-12 10:39:50||1925.6||1925.4||1925.6||1925.4|541
1636713600000|2021-11-12 10:40:00|1925.8|1925.6|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|482
1636713610000|2021-11-12 10:40:10||1925.4||1925.4||1925.4||1925.4|0
1636713620000|2021-11-12 10:40:20|1925.4|1925.2|1924.8|1924.4|1925.4|1925.2|1924.8|1924.4|1860
1636713630000|2021-11-12 10:40:30|1925.2|1924.6|1925.2|1924.8|1925.2|1925|1925.2|1924.6|6169
1636713650000|2021-11-12 10:40:50|1925|1924.6|1925|1924.8|1925.2|1924.8|1924.8|1924.4|3685
1636713660000|2021-11-12 10:41:00|1925.2|1925|1925|1924.8|1925.6|1925.2|1924.8|1924.4|4173
1636713670000|2021-11-12 10:41:10|1924.8|1924.6|1925.2|1924.8|1925.2|1925|1924.8|1924.6|2583
1636713680000|2021-11-12 10:41:20|1925|1925|1924.6|1924.4|1925|1925|1924.6|1924.4|2032
1636713690000|2021-11-12 10:41:30|1924.4|1924.2|1924.6|1924.2|1924.6|1924.2|1924.4|1924.2|841
1636713720000|2021-11-12 10:42:00|1924.8|1924|1925|1924.8|1925|1924.8|1924.8|1924|3030
1636713740000|2021-11-12 10:42:20|1925.2|1925|1925|1924.6|1925.2|1925|1925|1924.6|433
1636713750000|2021-11-12 10:42:30|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|0
1636713770000|2021-11-12 10:42:50|1925.2|1924.8|1925.2|1925|1925.2|1925|1925.2|1924.8|105
1636713780000|2021-11-12 10:43:00|1925.4|1925.2|1924.8|1924.4|1925.4|1925.2|1924.8|1924.4|424
1636713790000|2021-11-12 10:43:10|1924.6|1924.2|1924.4|1924|1924.6|1924.4|1924.2|1924|3989
1636713800000|2021-11-12 10:43:20|1924.6|1924.2|1925|1924.6|1925|1924.6|1924.6|1924.2|304
1636713810000|2021-11-12 10:43:30|1924.8|1924.4|1924.2|1924|1924.8|1924.4|1924.2|1924|827
1636713820000|2021-11-12 10:43:40|1924|1923.8|1924|1923.6|1924|1923.8|1923.8|1923.4|3440
1636713830000|2021-11-12 10:43:50|1923.8|1923.4|1923.8|1923.2|1923.8|1923.6|1923.6|1923.2|3023
1636713840000|2021-11-12 10:44:00|1923.6|1923|1923.2|1923|1923.6|1923|1923.2|1923|507
1636713850000|2021-11-12 10:44:10|1923.4|1923.2|1923.4|1923.2|1923.4|1923.2|1923.2|1923|603
1636713860000|2021-11-12 10:44:20|1923.6|1923.4|1923.4|1923.2|1923.8|1923.4|1923.2|1923|4649
1636713870000|2021-11-12 10:44:30|1923.2|1923|1922.4|1922.2|1923.2|1923|1922.4|1922|749
1636713880000|2021-11-12 10:44:40|1922.6|1922.4|1922.8|1922.6|1923|1922.6|1922.6|1922.4|1729
1636713890000|2021-11-12 10:44:50|1922.6|1922.4|1922.8|1922.4|1922.8|1922.4|1922.6|1922.2|1353
1636713900000|2021-11-12 10:45:00|1923|1922.6|1923|1922.8|1923|1922.8|1923|1922.6|1251
1636713910000|2021-11-12 10:45:10|1922.8|1922.6|1923|1922.8|1923|1922.8|1922.6|1922.4|2373
1636713920000|2021-11-12 10:45:20|1923.2|1923|1923|1922.6|1923.2|1923|1923|1922.6|356
1636713930000|2021-11-12 10:45:30|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|148
1636713940000|2021-11-12 10:45:40|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.2|1923|5483
1636713950000|2021-11-12 10:45:50|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.8|1923.4|3169
1636713960000|2021-11-12 10:46:00|1924.2|1923.8|1924|1923.8|1924.4|1924|1924|1923.8|735
1636713970000|2021-11-12 10:46:10|1924.2|1924|1923.8|1923.4|1924.2|1924|1923.6|1923.4|996
1636713980000|2021-11-12 10:46:20|1924|1923.6|1924.6|1924.2|1924.6|1924.4|1924|1923.6|1531
1636713990000|2021-11-12 10:46:30||1924.4||1924.2||1924.4||1924.2|630
1636714000000|2021-11-12 10:46:40|1924.4|1924|1924.2|1923.8|1924.4|1924|1924.2|1923.8|474
1636714010000|2021-11-12 10:46:50|1924.4|1924|1924.4|1924|1924.4|1924|1924.4|1924|3183
1636714020000|2021-11-12 10:47:00||1923.8||1924.2||1924.2||1923.8|399
1636714030000|2021-11-12 10:47:10|1924.6||1924.6||1924.6||1924.6||0
1636714040000|2021-11-12 10:47:20|1924.4|1924|1924|1923.8|1924.4|1924|1924|1923.8|964
1636714050000|2021-11-12 10:47:30|1924.2|1924|1924.6|1924.4|1924.6|1924.4|1924.2|1924|3042
1636714060000|2021-11-12 10:47:40|1924.8|1924.2|1924.4|1924.2|1924.8|1924.6|1924.4|1924.2|2510
1636714070000|2021-11-12 10:47:50|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.8|699
1636714080000|2021-11-12 10:48:00|1924|1923.6|1923.6|1923.2|1924|1923.6|1923.6|1923|1037
1636714090000|2021-11-12 10:48:10|1923.8|1923.4|1924.2|1923.8|1924.4|1924|1923.8|1923.4|11160
1636714100000|2021-11-12 10:48:20|1924|1923.6|1923.8|1923.4|1924|1923.6|1923.8|1923.4|1934
1636714110000|2021-11-12 10:48:30|1923.6|1923.2|1923.6|1923.2|1923.6|1923.4|1923.4|1923|2204
1636714120000|2021-11-12 10:48:40|1923.4|1923|1923.8|1923.4|1923.8|1923.4|1923.4|1923|560
1636714130000|2021-11-12 10:48:50|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.4|1923|466
1636714140000|2021-11-12 10:49:00|1923.2|1922.8|1922.8|1922.6|1923.2|1922.8|1922.8|1922.4|524
1636714150000|2021-11-12 10:49:10|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|576
1636714160000|2021-11-12 10:49:20|1922.8|1922.4|1922.2|1922|1922.8|1922.4|1922.2|1922|2989
1636714170000|2021-11-12 10:49:30|1922.4||1922.4||1922.4||1922.4||1454
1636714180000|2021-11-12 10:49:40|1922.6|1922.4|1922.6|1922.2|1922.6|1922.4|1921.8|1921.6|5195
1636714190000|2021-11-12 10:49:50|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1922|2420
1636714200000|2021-11-12 10:50:00|1922.4|1922|1922.8|1922.6|1923.2|1922.6|1922.4|1922|516
1636714210000|2021-11-12 10:50:10|1923|1922.4|1923.2|1923|1923.4|1923|1923|1922.4|1547
1636714220000|2021-11-12 10:50:20|1923.4|1922.8|1923.6|1923.2|1923.6|1923.2|1923.4|1922.8|1204
1636714230000|2021-11-12 10:50:30|1923.4|1923|1923.2|1922.8|1923.4|1923|1923.2|1922.8|984
1636714240000|2021-11-12 10:50:40|1923|1922.6|1923|1922.6|1923.2|1922.8|1922.8|1922.6|1543
1636714250000|2021-11-12 10:50:50|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.8|1922.4|2500
1636714260000|2021-11-12 10:51:00|1923|1922.6|1922.6|1922.4|1923|1922.8|1922.6|1922.4|2548
1636714270000|2021-11-12 10:51:10|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|1411
1636714280000|2021-11-12 10:51:20|1922.6|1922.2|1922.4|1922|1922.6|1922.4|1922.4|1922|1543
1636714290000|2021-11-12 10:51:30|1922.2|1922.2|1922.2|1922|1922.2|1922.2|1922.2|1922|461
1636714300000|2021-11-12 10:51:40|1922|1921.8|1922.4|1922.2|1922.4|1922.2|1922|1921.8|1563
1636714310000|2021-11-12 10:51:50|1922.2|1922|1921.8|1921.6|1922.4|1922|1921.8|1921.6|4845
1636714320000|2021-11-12 10:52:00|1922|1921.8|1922.4|1922.2|1922.4|1922.2|1922|1921.8|5595
1636714330000|2021-11-12 10:52:10||1922||1922.2||1922.2||1922|894
1636714340000|2021-11-12 10:52:20|1922.6|1922.4|1923|1922.6|1923|1922.6|1922.6|1922.4|1693
1636714350000|2021-11-12 10:52:30|1922.8|1922.8|1923.2|1923|1923.2|1923|1922.8|1922.6|2291
1636714360000|2021-11-12 10:52:40|1923.6|1923.2|1923.8|1923.6|1923.8|1923.6|1923.6|1923.2|4642
1636714370000|2021-11-12 10:52:50|1924|1923.8|1924|1923.8|1924.4|1924.2|1924|1923.6|5122
1636714380000|2021-11-12 10:53:00|1924.2|1924|1924.2|1924|1924.4|1924.2|1924.2|1924|704
1636714390000|2021-11-12 10:53:10|1924.4|1924.2|1925.4|1925|1925.4|1925|1924.4|1924|2012
1636714400000|2021-11-12 10:53:20|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|200
1636714410000|2021-11-12 10:53:30|1925|1924.6|1925|1924.8|1925|1924.8|1924.8|1924.4|5592
1636714420000|2021-11-12 10:53:40||1924.6||1924.6||1924.8||1924.6|1145
1636714430000|2021-11-12 10:53:50|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.8|1428
1636714440000|2021-11-12 10:54:00|1925|1925|1925.2|1925|1925.4|1925.2|1925|1924.8|3030
1636714450000|2021-11-12 10:54:10|1925|1924.8|1925|1924.8|1925|1924.8|1925|1924.8|774
1636714460000|2021-11-12 10:54:20|1925.2|1925|1925.8|1925.6|1925.8|1925.6|1925.2|1925|5629
1636714470000|2021-11-12 10:54:30|1926|1925.8|1926|1925.8|1926|1925.8|1925.8|1925.6|6279
1636714480000|2021-11-12 10:54:40|1925.8|1925.6|1925.8|1925.4|1925.8|1925.6|1925.8|1925.4|1741
1636714490000|2021-11-12 10:54:50||1925.6||1925.4||1925.6||1925.4|0
1636714500000|2021-11-12 10:55:00|1925.6|1925.2|1925.2|1925|1925.6|1925.4|1925.2|1925|2370
1636714510000|2021-11-12 10:55:10|1925.4|1924.8|1925.4|1925.2|1925.6|1925.4|1925.4|1924.8|3171
1636714520000|2021-11-12 10:55:20|1925.2|1925|1925.4|1925.2|1925.4|1925.2|1925.2|1924.8|1595
1636714530000|2021-11-12 10:55:30|1925.6|1925.4|1926|1925.8|1926.4|1926.2|1925.6|1925.4|3278
1636714540000|2021-11-12 10:55:40|1925.8|1925.6|1926|1925.8|1926|1925.8|1925.8|1925.6|1729
1636714550000|2021-11-12 10:55:50|1925.8|1925.6|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|4522
1636714560000|2021-11-12 10:56:00|1925.4|1925.4|1926|1925.6|1926|1925.8|1925.4|1925.2|1627
1636714580000|2021-11-12 10:56:20||1925.4||1925.4||1925.6||1925.4|0
1636714590000|2021-11-12 10:56:30|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|0
1636714600000|2021-11-12 10:56:40|1925.6|1925.4|1925.8|1925.4|1925.8|1925.4|1925.6|1925.4|623
1636714610000|2021-11-12 10:56:50|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925.2|106
1636714630000|2021-11-12 10:57:10|1925.4|1925|1925|1924.6|1925.4|1925|1925|1924.6|2934
1636714640000|2021-11-12 10:57:20|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|1925.2|1924.6|1672
1636714650000|2021-11-12 10:57:30|1925|1924.6|1925.2|1925|1925.2|1925|1925|1924.6|900
1636714660000|2021-11-12 10:57:40||1924.8||1925||1925||1924.8|0
1636714670000|2021-11-12 10:57:50|1925.4|1925.2|1925|1924.6|1925.4|1925.2|1925|1924.6|2600
1636714680000|2021-11-12 10:58:00|1924.8|1924.8|1924.8|1924.6|1924.8|1924.8|1924.8|1924.6|832
1636714690000|2021-11-12 10:58:10|1925|1924.4|1925.4|1925|1925.4|1925.2|1925|1924.4|2428
1636714700000|2021-11-12 10:58:20|1925|1924.8|1925.2|1925|1925.2|1925|1925|1924.8|1468
1636714710000|2021-11-12 10:58:30|1925.4|1925.2|1924.8|1924.4|1925.4|1925.2|1924.4|1924.2|8494
1636714720000|2021-11-12 10:58:40|1925|1924.6|1925|1924.8|1925.4|1925|1925|1924.6|3555
1636714730000|2021-11-12 10:58:50|1924.8|1924.6|1925|1924.8|1925|1924.8|1924.8|1924.4|1809
1636714740000|2021-11-12 10:59:00|1925.2|1925|1925|1924.8|1925.2|1925|1925|1924.6|416
1636714750000|2021-11-12 10:59:10|1925.2|1925|1925.2|1925|1925.2|1925|1925.2|1924.8|117
1636714760000|2021-11-12 10:59:20|1925.4|1924.8|1925.2|1924.8|1925.4|1924.8|1925.2|1924.8|1055
1636714780000|2021-11-12 10:59:40|1925|1924.6|1925|1924.6|1925|1924.8|1924.6|1924.4|8582
1636714790000|2021-11-12 10:59:50|1924.8||1925||1925||1924.8||196
1636714800000|2021-11-12 11:00:00|1924.8|1924.8|1924.4|1924.2|1924.8|1924.8|1924.4|1924|4370
1636714810000|2021-11-12 11:00:10|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|3235
1636714820000|2021-11-12 11:00:20|1924.6|1924.4|1924.8|1924.4|1924.8|1924.6|1924.6|1924.4|2039
1636714830000|2021-11-12 11:00:30|1924.6|1924.6|1924.6|1924.2|1924.8|1924.6|1924.6|1924.2|8704
1636714840000|2021-11-12 11:00:40|1924.4|1924|1924.2|1924|1924.6|1924|1924.2|1924|2302
1636714850000|2021-11-12 11:00:50|1924|1923.8|1924.4|1924|1924.4|1924.2|1924|1923.6|2555
1636714860000|2021-11-12 11:01:00|1924.2|1923.8|1924|1923.6|1924.2|1923.8|1924|1923.6|2082
1636714870000|2021-11-12 11:01:10|1923.8|1923.8|1923.8|1923.4|1923.8|1923.8|1923.6|1923.4|2846
1636714880000|2021-11-12 11:01:20|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923.2|1539
1636714890000|2021-11-12 11:01:30|1923.6|1923.6|1924|1923.6|1924|1923.8|1923.6|1923.6|1710
1636714900000|2021-11-12 11:01:40|1923.8|1923.4|1923.4|1923.2|1923.8|1923.4|1923.4|1923|1694
1636714910000|2021-11-12 11:01:50|1923.2|1923|1922.8|1922.4|1923.2|1923|1922.8|1922.4|8570
1636714920000|2021-11-12 11:02:00|1923|1922.6|1923|1922.8|1923.4|1922.8|1923|1922.6|179
1636714930000|2021-11-12 11:02:10|1923.2|1922.6|1923|1922.6|1923.2|1922.8|1922.8|1922.6|1785
1636714940000|2021-11-12 11:02:20|1922.8|1922.8|1924.4|1924|1924.4|1924|1922.8|1922.8|4549
1636714950000|2021-11-12 11:02:30|1924.6|1924.2|1924.2|1923.8|1924.6|1924.2|1924.2|1923.8|1268
1636714960000|2021-11-12 11:02:40|1924|1923.6|1924.2|1923.8|1924.2|1924|1924|1923.6|2595
1636714970000|2021-11-12 11:02:50|1924|1923.6|1924|1923.8|1924.2|1924|1924|1923.6|51
1636714980000|2021-11-12 11:03:00|1923.8|1923.6|1924.2|1923.8|1924.2|1923.8|1923.8|1923.2|1890
1636714990000|2021-11-12 11:03:10|1924.4|1924|1924.6|1924.2|1924.8|1924.6|1924.4|1924|3310
1636715000000|2021-11-12 11:03:20|1924.4|1924.4|1924.4|1924.2|1924.4|1924.4|1924.4|1924.2|1112
1636715010000|2021-11-12 11:03:30|1924.6|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|1040
1636715020000|2021-11-12 11:03:40|1924.4||1924.6||1924.6||1924.4||289
1636715030000|2021-11-12 11:03:50|1924.4|1924.4|1925.2|1924.8|1925.4|1924.8|1924.4|1924.2|1233
1636715040000|2021-11-12 11:04:00|1925.4|1925|1925.6|1925.4|1925.6|1925.4|1925.4|1925|509
1636715050000|2021-11-12 11:04:10|1925.4|1925.2|1925.4|1925.2|1925.4|1925.2|1925.4|1925.2|104
1636715070000|2021-11-12 11:04:30|1925.2|1925|1925.6|1925.4|1925.8|1925.6|1925.2|1925|1520
1636715080000|2021-11-12 11:04:40|1925.8|1925.2|1925.8|1925.4|1925.8|1925.6|1925.8|1925.2|156
1636715090000|2021-11-12 11:04:50|1925.6|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925.2|249
1636715100000|2021-11-12 11:05:00|1925.6|1925.4|1925.4|1925|1925.8|1925.4|1925.2|1925|4294
1636715110000|2021-11-12 11:05:10|1925.2|1924.8|1925.4|1925|1925.6|1925.4|1925|1924.6|1473
1636715120000|2021-11-12 11:05:20|1925.6|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925.2|737
1636715130000|2021-11-12 11:05:30||1925||1925.2||1925.2||1925|100
1636715140000|2021-11-12 11:05:40|1925.6|1925.4|1926.2|1925.6|1926.2|1925.8|1925.6|1925.4|402
1636715150000|2021-11-12 11:05:50|1926|1925.8|1926.2|1925.8|1926.2|1926|1926|1925.8|445
1636715160000|2021-11-12 11:06:00|1926.4|1926|1926.4|1925.8|1926.4|1926.2|1926.4|1925.8|575
1636715180000|2021-11-12 11:06:20|1926.2||1926.2||1926.2||1926.2||0
1636715190000|2021-11-12 11:06:30|1926.4|1926|1926.6|1926.2|1926.8|1926.4|1926.4|1926|1583
1636715200000|2021-11-12 11:06:40|1926.4|1926|1926.2|1925.8|1926.4|1926.2|1926.2|1925.8|0
1636715210000|2021-11-12 11:06:50|1926||1926||1926||1926||1
1636715220000|2021-11-12 11:07:00|1926.2|1925.6|1926|1925.6|1926.2|1925.8|1926|1925.4|1545
1636715230000|2021-11-12 11:07:10|1925.8|1925.4|1925.4|1925|1925.8|1925.4|1925.2|1924.8|1090
1636715240000|2021-11-12 11:07:20||1924.8||1924.8||1925||1924.8|0
1636715250000|2021-11-12 11:07:30|1925.2|1925|1924.8|1924.2|1925.2|1925|1924.6|1924.2|3930
1636715260000|2021-11-12 11:07:40|1924.6|1924|1924.4|1924.2|1924.6|1924.2|1924.4|1924|0
1636715270000|2021-11-12 11:07:50|1924.6|1924.4|1924.6|1924.2|1924.8|1924.6|1924.6|1924.2|931
1636715280000|2021-11-12 11:08:00|1924.4|1924|1924.6|1924.4|1924.6|1924.4|1924.4|1924|526
1636715290000|2021-11-12 11:08:10|1924.8|1924.2|1925|1924.6|1925.4|1925|1924.6|1924.2|1111
1636715300000|2021-11-12 11:08:20|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|97
1636715310000|2021-11-12 11:08:30|1924.4|1924|1924.6|1924.2|1924.6|1924.2|1924.2|1924|104
1636715320000|2021-11-12 11:08:40|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.8|1924.2|1090
1636715330000|2021-11-12 11:08:50|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1925|1924.6|209
1636715340000|2021-11-12 11:09:00|1925|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.4|1073
1636715350000|2021-11-12 11:09:10|1925|1924.6|1924.4|1924|1925|1924.6|1924.4|1924|772
1636715360000|2021-11-12 11:09:20|1924.6|1924.2|1924.8|1924.4|1924.8|1924.6|1924.6|1924.2|912
1636715370000|2021-11-12 11:09:30|1925|1924.6|1925.2|1924.6|1925.2|1924.8|1925|1924.4|1304
1636715380000|2021-11-12 11:09:40||1924.8||1924.8||1925||1924.8|481
1636715390000|2021-11-12 11:09:50||1925||1925||1925||1925|0
1636715400000|2021-11-12 11:10:00|1925.4|1925.2|1925.4|1925|1926|1925.8|1925.4|1925|1833
1636715410000|2021-11-12 11:10:10|1925.6|1925.2|1925.6|1925.2|1925.6|1925.4|1925.6|1925|504
1636715420000|2021-11-12 11:10:20||1925||1925.2||1925.4||1925|0
1636715430000|2021-11-12 11:10:30|1925.4|1925|1925.6|1925.2|1925.6|1925.4|1925.4|1925|893
1636715440000|2021-11-12 11:10:40|1925.4|1925|1925.4|1925|1925.4|1925.2|1925|1924.6|7036
1636715450000|2021-11-12 11:10:50|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|120
1636715460000|2021-11-12 11:11:00|1925.6|1925.2|1925|1924.6|1925.6|1925.4|1924.8|1924.6|305
1636715470000|2021-11-12 11:11:10||1924.8||1924.8||1924.8||1924.8|86
1636715480000|2021-11-12 11:11:20|1925.2|1924.6|1925|1924.6|1925.2|1924.6|1924.6|1924.4|2112
1636715490000|2021-11-12 11:11:30|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|3076
1636715500000|2021-11-12 11:11:40|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1925|1924.6|500
1636715510000|2021-11-12 11:11:50|1925|1924.6|1925.6|1925.2|1925.6|1925.4|1925|1924.6|542
1636715520000|2021-11-12 11:12:00|1925.4|1925|1925.6|1925.2|1925.6|1925.4|1925.4|1925|1
1636715530000|2021-11-12 11:12:10||1925.4||1925.4||1925.4||1925.4|1
1636715540000|2021-11-12 11:12:20|1925.4|1925.2|1925.4|1924.8|1925.4|1925.2|1925.4|1924.8|555
1636715550000|2021-11-12 11:12:30|1925.2|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|236
1636715560000|2021-11-12 11:12:40|1925|1925|1924.8|1924.4|1925|1925|1924.6|1924.4|4524
1636715570000|2021-11-12 11:12:50|1924.6|1924.2|1925.2|1924.8|1925.2|1924.8|1924.6|1924.2|7305
1636715580000|2021-11-12 11:13:00|1925.4|1924.6|1924.6|1924.4|1925.4|1924.8|1924.6|1924.2|700
1636715590000|2021-11-12 11:13:10|||||||||160
1636715600000|2021-11-12 11:13:20|1924.4|1924.2|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|3945
1636715610000|2021-11-12 11:13:30|1924.6|1924.4|1924.8|1924.4|1924.8|1924.4|1924.6|1924.4|2413
1636715620000|2021-11-12 11:13:40|1925|1924.6|1925.6|1925.2|1925.6|1925.4|1925|1924.6|3939
1636715630000|2021-11-12 11:13:50|1925.8|1925.4|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|0
1636715640000|2021-11-12 11:14:00||1925||1925||1925||1925|0
1636715650000|2021-11-12 11:14:10||1925.2||1925||1925.2||1925|0
1636715660000|2021-11-12 11:14:20|1925.4|1924.8|1925.2|1925|1925.4|1925|1925.2|1924.6|1466
1636715670000|2021-11-12 11:14:30|1925|1924.8|1924.8|1924.4|1925|1924.8|1924.6|1924.4|2100
1636715680000|2021-11-12 11:14:40||1924.6||1924.2||1924.6||1924.2|500
1636715690000|2021-11-12 11:14:50|1924.6|1924|1925.2|1924.8|1925.4|1925.2|1924.4|1924|10991
1636715700000|2021-11-12 11:15:00|1925|1924.6|1924.8|1924.6|1925|1924.8|1924.8|1924.6|976
1636715710000|2021-11-12 11:15:10|1925|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|663
1636715720000|2021-11-12 11:15:20|1925|1924.6|1925.2|1925|1925.2|1925|1925|1924.6|1902
1636715730000|2021-11-12 11:15:30|1925|1924.8|1925.2|1924.8|1925.2|1925|1925|1924.8|2879
1636715740000|2021-11-12 11:15:40|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1925|1924.6|815
1636715760000|2021-11-12 11:16:00|1925|1925|1925|1924.6|1925|1925|1924.6|1924.4|10140
1636715770000|2021-11-12 11:16:10|1925.2|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.8|529
1636715780000|2021-11-12 11:16:20|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.2|1924.8|3416
1636715790000|2021-11-12 11:16:30|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|963
1636715800000|2021-11-12 11:16:40|1925.2|1924.8|1925|1924.8|1925.2|1924.8|1924.8|1924.6|6515
1636715810000|2021-11-12 11:16:50||1924.6||1924.6||1924.6||1924.6|400
1636715820000|2021-11-12 11:17:00|1925.2|1924.8|1925.2|1924.8|1925.4|1925.2|1925.2|1924.8|6006
1636715830000|2021-11-12 11:17:10|1925||1925||1925||1925||570
1636715840000|2021-11-12 11:17:20|1925.2|1925|1925.2|1925|1925.4|1925.2|1925|1924.8|4048
1636715850000|2021-11-12 11:17:30|1925|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.8|0
1636715860000|2021-11-12 11:17:40|1925|1924.6|1925.2|1924.8|1925.2|1925|1925|1924.6|583
1636715870000|2021-11-12 11:17:50|1925.4|1925|1925.6|1925.2|1925.6|1925.2|1925.4|1925|119
1636715880000|2021-11-12 11:18:00|1925.4|1925|1925.2|1925|1925.4|1925.2|1925|1924.8|2598
1636715890000|2021-11-12 11:18:10|1925.4|1925.2|1925|1924.6|1925.4|1925.2|1925|1924.6|3445
1636715900000|2021-11-12 11:18:20||1924.8||1924.8||1924.8||1924.8|0
1636715920000|2021-11-12 11:18:40|1925.2|1925|1925.4|1925|1925.8|1925.6|1925.2|1925|2053
1636715930000|2021-11-12 11:18:50|1925.2||1925.4||1925.4||1925.2||5000
1636715940000|2021-11-12 11:19:00|1925.2|1924.8|1924.8|1924.2|1925.2|1924.8|1924.4|1924.2|14439
1636715950000|2021-11-12 11:19:10|1924.6|1924|1924.6|1924.2|1924.6|1924.4|1924.2|1924|3520
1636715960000|2021-11-12 11:19:20|1924.4|1924.4|1923.8|1923.2|1924.6|1924.4|1923.4|1923|8558
1636715970000|2021-11-12 11:19:30|1924|1923.4|1924|1923.6|1924|1923.8|1923.8|1923.4|106
1636715980000|2021-11-12 11:19:40|1924.2|1923.8|1923.8|1923.4|1924.6|1924.2|1923.8|1923.4|2400
1636715990000|2021-11-12 11:19:50|1923.6|1923.2|1923.6|1923.2|1923.8|1923.2|1923.4|1923|0
1636716000000|2021-11-12 11:20:00|1923.4|1923|1923.6|1923.2|1923.6|1923.4|1923.2|1922.8|1996
1636716010000|2021-11-12 11:20:10|1923.4|1923.4|1922.8|1922.6|1923.4|1923.4|1922.8|1922.6|1747
1636716020000|2021-11-12 11:20:20|1923|1922.8|1923.6|1923.2|1923.6|1923.2|1923|1922.8|1312
1636716030000|2021-11-12 11:20:30|1923.4|1923|1923.4|1923.2|1923.4|1923.2|1923.4|1923|2201
1636716040000|2021-11-12 11:20:40|1923.2|1923|1923.6|1923.4|1923.6|1923.4|1923.2|1923|1984
1636716050000|2021-11-12 11:20:50|1923.4|1923.2|1923.4|1923|1923.4|1923.2|1923.4|1923|0
1636716060000|2021-11-12 11:21:00|1923.2|1922.8|1923.6|1923.2|1923.6|1923.2|1922.8|1922.4|2949
1636716070000|2021-11-12 11:21:10|1923.4|1923.4|1923.8|1923.4|1923.8|1923.6|1923.4|1923|1240
1636716080000|2021-11-12 11:21:20|1923.6||1923.8||1923.8||1923.6||500
1636716090000|2021-11-12 11:21:30|1923.6|1923.6|1923.8|1923.6|1923.8|1923.6|1923.6|1923.4|103
1636716100000|2021-11-12 11:21:40|1924||1924||1924||1923.8||779
1636716110000|2021-11-12 11:21:50|1924.2|1923.8|1924.4|1924|1924.4|1924|1924.2|1923.8|109
1636716120000|2021-11-12 11:22:00|1924.2|1924.2|1924.8|1924.4|1925|1924.6|1924.2|1924.2|637
1636716130000|2021-11-12 11:22:10|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1925|1924.6|105
1636716140000|2021-11-12 11:22:20|1925|1925|1925.4|1925|1925.4|1925.2|1925|1925|210
1636716150000|2021-11-12 11:22:30|1925.2|1924.8|1925.2|1925|1925.4|1925|1925|1924.8|680
1636716160000|2021-11-12 11:22:40|1925.4|1925.2|1925.4|1925|1925.4|1925.2|1925.4|1925|1
1636716170000|2021-11-12 11:22:50|||||||||621
1636716180000|2021-11-12 11:23:00|1925.6|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925.2|908
1636716190000|2021-11-12 11:23:10|1925.2|1925|1925|1924.6|1925.2|1925|1925|1924.6|6572
1636716200000|2021-11-12 11:23:20|1925.2|1924.8|1925.2|1924.8|1925.2|1925|1925.2|1924.8|0
1636716210000|2021-11-12 11:23:30|1925.4|1925|1925.6|1925.2|1925.6|1925.2|1925.4|1925|1069
1636716220000|2021-11-12 11:23:40|1925.4|1925|1925.8|1925.4|1925.8|1925.4|1925.4|1925|507
1636716230000|2021-11-12 11:23:50|1925.6||1925.6||1925.6||1925.6||0
1636716270000|2021-11-12 11:24:30|||||||||1529
1636716280000|2021-11-12 11:24:40|1925.8|1925.6|1925.8|1925.4|1926|1925.6|1925.8|1925.4|882
1636716290000|2021-11-12 11:24:50|1925.6|1925.6|1926|1925.6|1926|1925.8|1925.6|1925.4|6513
1636716300000|2021-11-12 11:25:00|1925.8|1925.4|1925.8|1925.2|1925.8|1925.4|1925.8|1925.2|0
1636716310000|2021-11-12 11:25:10|1925.6|1925.4|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|626
1636716320000|2021-11-12 11:25:20||1925.6||1925.6||1925.6||1925.6|1290
1636716330000|2021-11-12 11:25:30|1926|1925.4|1926|1925.6|1926|1925.6|1926|1925.4|0
1636716340000|2021-11-12 11:25:40|1925.8|1925.4|1925.8|1925.4|1925.8|1925.4|1925.8|1925.4|5356
1636716360000|2021-11-12 11:26:00|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|819
1636716370000|2021-11-12 11:26:10|1925.2|1924.8|1925.2|1925|1925.2|1925|1925.2|1924.8|690
1636716380000|2021-11-12 11:26:20|1925.4|1925.2|1925.4|1925|1925.4|1925.2|1925.4|1925|200
1636716390000|2021-11-12 11:26:30|1925.6|1924.8|1925.8|1925.4|1925.8|1925.4|1925.6|1924.8|235
1636716400000|2021-11-12 11:26:40|1925.6|1925.2|1925.8|1925.4|1925.8|1925.4|1925.4|1925.2|525
1636716410000|2021-11-12 11:26:50|1926|1925.6|1925.6|1925.4|1926|1925.8|1925.6|1925.4|3108
1636716420000|2021-11-12 11:27:00|1925.4|1925.2|1925.6|1925.2|1925.6|1925.4|1925.4|1925.2|301
1636716430000|2021-11-12 11:27:10||1925||1925||1925||1925|0
1636716440000|2021-11-12 11:27:20|1925.4|1924.8|1925.2|1924.8|1925.4|1924.8|1925.2|1924.8|0
1636716450000|2021-11-12 11:27:30||1925||1924.8||1925||1924.8|0
1636716460000|2021-11-12 11:27:40|1925|1924.6|1924.6|1924.4|1925|1924.6|1924.6|1924.4|107
1636716480000|2021-11-12 11:28:00|1924.8|1924.6|1924.6|1924.4|1925|1924.8|1924.6|1924.4|3649
1636716490000|2021-11-12 11:28:10|1924.8|1924.6|1923.8|1923.6|1924.8|1924.6|1923.8|1923.4|1149
1636716500000|2021-11-12 11:28:20|1924|1923.4|1923.6|1923.2|1924.2|1923.8|1923.6|1923.2|2619
1636716510000|2021-11-12 11:28:30|1923.4|1923|1923.4|1923|1923.6|1923.2|1923.2|1923|2862
1636716520000|2021-11-12 11:28:40|1923.2|1922.8|1923|1922.8|1923.2|1922.8|1923|1922.6|1633
1636716530000|2021-11-12 11:28:50|1923.2|1923|1923.2|1922.6|1923.2|1923|1922.6|1922.2|18387
1636716540000|2021-11-12 11:29:00||1922.8||1923||1923||1922.8|10306
1636716560000|2021-11-12 11:29:20|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923.4|1923.2|865
1636716570000|2021-11-12 11:29:30|1923.4|1923.2|1923.2|1922.8|1923.4|1923.2|1923.2|1922.6|3016
1636716580000|2021-11-12 11:29:40|1923|1922.6|1922.8|1922.6|1923|1922.6|1922.8|1922.4|250
1636716590000|2021-11-12 11:29:50|1923|1922.8|1923.4|1923|1923.6|1923.4|1923|1922.8|6452
1636716600000|2021-11-12 11:30:00|1923.2|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|3794
1636716610000|2021-11-12 11:30:10|1923.4|1923|1923.8|1923.4|1923.8|1923.6|1923.4|1923|1795
1636716620000|2021-11-12 11:30:20|1924|1923.6|1924.2|1923.8|1924.4|1924|1924|1923.6|2427
1636716630000|2021-11-12 11:30:30|1924.4|1924|1924.4|1924|1924.4|1924|1924|1923.8|2674
1636716640000|2021-11-12 11:30:40|1924.2|1923.8|1924.2|1923.8|1924.4|1924|1924|1923.6|6572
1636716650000|2021-11-12 11:30:50|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1924|1923.6|0
1636716660000|2021-11-12 11:31:00|1924||1924||1924||1924||0
1636716680000|2021-11-12 11:31:20|||||||||125
1636716690000|2021-11-12 11:31:30|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1924|412
1636716700000|2021-11-12 11:31:40|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1924|1923.6|104
1636716710000|2021-11-12 11:31:50|1924||1924||1924.2||1924||0
1636716720000|2021-11-12 11:32:00|1923.8|1923.6|1924.2|1923.8|1924.2|1923.8|1923.8|1923.6|808
1636716730000|2021-11-12 11:32:10|1924|1923.6|1924|1923.8|1924.2|1924|1923.8|1923.6|2286
1636716740000|2021-11-12 11:32:20|1924.2|1923.6|1924|1923.6|1924.2|1923.6|1923.8|1923.6|1118
1636716750000|2021-11-12 11:32:30|1923.8||1923.8||1924||1923.8||0
1636716770000|2021-11-12 11:32:50|1923.6|1923.4|1923.4|1923|1923.6|1923.4|1923.4|1923|935
1636716780000|2021-11-12 11:33:00|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1620
1636716790000|2021-11-12 11:33:10|1923|1922.6|1922.8|1922.6|1923|1922.6|1922.6|1922.4|6021
1636716800000|2021-11-12 11:33:20|1922.6|1922.4|1922.6|1922.2|1922.8|1922.4|1922.4|1922|936
1636716810000|2021-11-12 11:33:30|1922.4||1922.4||1922.4||1922.4||0
1636716820000|2021-11-12 11:33:40|1922.6||1922.4||1922.6||1922.4||249
1636716840000|2021-11-12 11:34:00|1922.2|1922|1922.2|1922|1922.2|1922|1922.2|1922|4031
1636716860000|2021-11-12 11:34:20|1922|1921.8|1922|1921.8|1922|1921.8|1921.8|1921.6|1848
1636716870000|2021-11-12 11:34:30|1921.8|1921.6|1922|1921.8|1922|1921.8|1921.8|1921.6|924
1636716880000|2021-11-12 11:34:40|1922.2|1922|1923|1922.6|1923.2|1922.8|1922.2|1922|6241
1636716890000|2021-11-12 11:34:50|1923.2|1922.8|1923.4|1922.8|1923.6|1923.2|1923|1922.8|2085
1636716900000|2021-11-12 11:35:00|1923.2|1923|1923.2|1922.8|1923.2|1923|1923|1922.8|104
1636716910000|2021-11-12 11:35:10|1923|1923|1923.8|1923.2|1923.8|1923.4|1923|1923|236
1636716920000|2021-11-12 11:35:20|1923.6|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1923|658
1636716930000|2021-11-12 11:35:30|1923.4|1923|1923.4|1923|1923.4|1923|1923.2|1922.8|2000
1636716960000|2021-11-12 11:36:00|1923.6|1923.2|1923.6|1923.4|1923.6|1923.4|1923.6|1923.2|378
1636716970000|2021-11-12 11:36:10|1923.4|1923.2|1923|1922.6|1923.4|1923.2|1922.8|1922.6|313
1636716980000|2021-11-12 11:36:20|1922.8|1922.4|1923|1922.6|1923|1922.6|1922.8|1922.4|0
1636716990000|2021-11-12 11:36:30|1922.8|1922.4|1922.8|1922.4|1922.8|1922.4|1922.8|1922.4|0
1636717000000|2021-11-12 11:36:40|1923|1922.6|1923|1922.6|1923|1922.8|1922.8|1922.4|3384
1636717020000|2021-11-12 11:37:00|1922.8|1922.4|1922.2|1921.8|1922.8|1922.4|1921.8|1921.4|1603
1636717030000|2021-11-12 11:37:10|1922.4|1922|1922.4|1922|1922.4|1922.2|1922.4|1921.8|634
1636717040000|2021-11-12 11:37:20|1922.2|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|14
1636717050000|2021-11-12 11:37:30|1922|1921.8|1922.2|1921.8|1922.2|1921.8|1922|1921.6|547
1636717060000|2021-11-12 11:37:40|1922.4|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|1000
1636717070000|2021-11-12 11:37:50|1922.6|1922.4|1922.4|1922|1922.8|1922.6|1922.4|1922|1952
1636717080000|2021-11-12 11:38:00||1922.2||1922||1922.2||1922|418
1636717090000|2021-11-12 11:38:10|1922.2|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|0
1636717110000|2021-11-12 11:38:30|1922.6|1922.2|1922.6|1922.4|1922.6|1922.4|1922.6|1922.2|3429
1636717120000|2021-11-12 11:38:40|1922.8|1922.6|1923.4|1923|1923.6|1923.2|1922.8|1922.6|5081
1636717130000|2021-11-12 11:38:50|1923|1922.8|1923|1922.8|1923.2|1923|1923|1922.8|526
1636717140000|2021-11-12 11:39:00||1922.6||1922.6||1922.6||1922.6|0
1636717150000|2021-11-12 11:39:10|1922.8|1922.8|1922.6|1922.4|1922.8|1922.8|1922.6|1922.4|558
1636717160000|2021-11-12 11:39:20|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1922.8|1922.4|1106
1636717170000|2021-11-12 11:39:30|1923|1922.8|1923|1922.8|1923|1922.8|1923|1922.6|668
1636717180000|2021-11-12 11:39:40|1923.2|1923|1923.2|1923|1923.4|1923|1923.2|1922.8|5432
1636717190000|2021-11-12 11:39:50|1923.4|1923.2|1923.6|1923.4|1923.8|1923.6|1923.4|1923.2|693
1636717200000|2021-11-12 11:40:00|1923.4|1923.2|1923.4|1923|1923.4|1923.4|1923.2|1923|769
1636717230000|2021-11-12 11:40:30|1923.2|1923.2|1923.4|1923.2|1923.4|1923.2|1923.2|1923|591
1636717240000|2021-11-12 11:40:40|1923.2|1923|1923.4|1923.2|1923.4|1923.2|1923.2|1923|2351
1636717250000|2021-11-12 11:40:50|1923.6|1923.4|1924|1923.8|1924|1923.8|1923.6|1923.4|2844
1636717260000|2021-11-12 11:41:00|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1923.8|3903
1636717270000|2021-11-12 11:41:10|1924|1923.8|1923.8|1923.2|1924|1923.8|1923.8|1923.2|2365
1636717280000|2021-11-12 11:41:20|1923.6|1923.4|1923.4|1923|1923.6|1923.4|1923.4|1923|104
1636717290000|2021-11-12 11:41:30|1923.2|1923.2|1923.6|1923.2|1923.6|1923.4|1923.2|1923.2|601
1636717310000|2021-11-12 11:41:50|1923.4|1923.4|1923.4|1923.2|1923.4|1923.4|1923.4|1923.2|1456
1636717320000|2021-11-12 11:42:00|1923.6|1923|1923.4|1923|1923.6|1923.2|1923.2|1923|2558
1636717330000|2021-11-12 11:42:10|1923.2||1923.4||1923.4||1923.2||1773
1636717340000|2021-11-12 11:42:20|1923.2|1922.8|1923|1922.8|1923.2|1922.8|1922.8|1922.4|3609
1636717350000|2021-11-12 11:42:30||1922.6||1922.6||1922.6||1922.6|0
1636717360000|2021-11-12 11:42:40||1922.8||1922.8||1922.8||1922.8|0
1636717370000|2021-11-12 11:42:50|1923.2|1923|1923.2|1923|1923.4|1923|1923.2|1923|1643
1636717380000|2021-11-12 11:43:00|1923.4|1923.2|1923.8|1923.4|1923.8|1923.4|1923.4|1923.2|441
1636717390000|2021-11-12 11:43:10|1924|1923.6|1924.4|1924|1924.4|1924|1924|1923.4|111
1636717400000|2021-11-12 11:43:20|1924.6|1924.2|1924.2|1924|1924.6|1924.2|1924.2|1924|0
1636717410000|2021-11-12 11:43:30|1924.4|1923.8|1924|1923.6|1924.4|1923.8|1924|1923.6|1374
1636717420000|2021-11-12 11:43:40|1924.2|1923.8|1924|1923.8|1924.2|1924|1924|1923.8|439
1636717430000|2021-11-12 11:43:50|1924.2||1924.2||1924.2||1924.2||0
1636717440000|2021-11-12 11:44:00|1924.6|1924|1924.6|1924.2|1924.8|1924.4|1924.4|1924|594
1636717450000|2021-11-12 11:44:10|1924.4|1924|1925|1924.4|1925|1924.6|1924.2|1923.8|1641
1636717460000|2021-11-12 11:44:20|1924.8|1924.6|1924.6|1924.4|1925|1924.6|1924.6|1924.4|614
1636717470000|2021-11-12 11:44:30|1924.4|1924.2|1924.2|1923.8|1924.4|1924.2|1924.2|1923.8|106
1636717480000|2021-11-12 11:44:40|1924.4|1924|1924.6|1924.4|1924.6|1924.4|1924.4|1924|201
1636717490000|2021-11-12 11:44:50|1924.4|1924.2|1924.4|1923.8|1924.4|1924.2|1924.4|1923.8|20
1636717500000|2021-11-12 11:45:00|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.8|943
1636717510000|2021-11-12 11:45:10|1924.4|1924|1924.4|1924.2|1924.4|1924.2|1924.4|1924|1115
1636717520000|2021-11-12 11:45:20||1924||1924||1924||1924|0
1636717530000|2021-11-12 11:45:30|1924.2|1923.8|1924.2|1924|1924.4|1924|1924.2|1923.8|0
1636717540000|2021-11-12 11:45:40|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1923.8|1923.6|105
1636717550000|2021-11-12 11:45:50|1924|1924|1924|1923.6|1924.2|1924|1923.8|1923.6|413
1636717560000|2021-11-12 11:46:00|1923.8|1923.4|1923.4|1923.2|1923.8|1923.4|1923.4|1923.2|2477
1636717570000|2021-11-12 11:46:10|1923.2|1923|1923.6|1923.2|1923.6|1923.4|1923|1922.6|11866
1636717580000|2021-11-12 11:46:20|1923.4|1923.4|1923.4|1923.2|1923.4|1923.4|1923.4|1923.2|0
1636717600000|2021-11-12 11:46:40|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.2|1042
1636717610000|2021-11-12 11:46:50|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1705
1636717620000|2021-11-12 11:47:00|1924|1923.8|1924.4|1924.2|1924.6|1924.2|1924|1923.8|1483
1636717630000|2021-11-12 11:47:10|1924.6|1924.4|1924.6|1924.4|1924.6|1924.4|1924.4|1924.2|104
1636717640000|2021-11-12 11:47:20|1924.4|1924.2|1924.6|1924.2|1924.6|1924.2|1924.4|1924.2|0
1636717660000|2021-11-12 11:47:40|1924.8|1924.4|1924.6|1924.2|1924.8|1924.6|1924.6|1924.2|1180
1636717670000|2021-11-12 11:47:50|1924.8|1924.4|1925|1924.8|1925|1924.8|1924.8|1924.4|571
1636717680000|2021-11-12 11:48:00|1925.2|1924.6|1925.2|1924.8|1925.2|1925|1925.2|1924.6|560
1636717700000|2021-11-12 11:48:20|1925.4|1925|1925.2|1924.8|1925.4|1925|1925.2|1924.8|956
1636717710000|2021-11-12 11:48:30|1925|1924.6|1924.6|1924.2|1925|1924.6|1924.6|1924.2|131
1636717720000|2021-11-12 11:48:40|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|62
1636717730000|2021-11-12 11:48:50|1924.4|1924|1924.6|1924.2|1924.6|1924.2|1924.4|1924|536
1636717740000|2021-11-12 11:49:00|1924.4|1924.4|1924.2|1924|1924.4|1924.4|1924.2|1924|347
1636717750000|2021-11-12 11:49:10|1924|1923.8|1924.8|1924.4|1924.8|1924.4|1924|1923.6|2954
1636717760000|2021-11-12 11:49:20|1924.6|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.4|285
1636717770000|2021-11-12 11:49:30|1925|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.4|0
1636717780000|2021-11-12 11:49:40|1924.6|1924.6|1925|1924.6|1925|1924.6|1924.6|1924.6|309
1636717790000|2021-11-12 11:49:50|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.6|1924.4|189
1636717800000|2021-11-12 11:50:00|1924.6|1924.2|1924.2|1924|1924.6|1924.2|1924.2|1924|1594
1636717810000|2021-11-12 11:50:10|1924.4|1924.2|1924.2|1924|1924.6|1924.2|1924.2|1924|236
1636717820000|2021-11-12 11:50:20|1924.4|1924.2|1924.4|1924.2|1924.4|1924.2|1924.4|1924|957
1636717830000|2021-11-12 11:50:30|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1924|100
1636717840000|2021-11-12 11:50:40|1924.6|1924.2|1924.4|1924.2|1924.6|1924.2|1924.4|1924.2|0
1636717850000|2021-11-12 11:50:50|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1924|622
1636717860000|2021-11-12 11:51:00|1924|1923.8|1924|1923.6|1924|1923.8|1924|1923.6|604
1636717870000|2021-11-12 11:51:10||1923.8||1923.6||1923.8||1923.6|0
1636717880000|2021-11-12 11:51:20|1923.8|1923.4|1923.8|1923.4|1923.8|1923.4|1923.8|1923.4|0
1636717890000|2021-11-12 11:51:30|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|0
1636717900000|2021-11-12 11:51:40|1923.8|1923.4|1924.2|1924|1924.2|1924|1923.8|1923.4|2866
1636717910000|2021-11-12 11:51:50|1924|1923.8|1924|1923.8|1924.4|1924|1924|1923.8|1380
1636717920000|2021-11-12 11:52:00|1924.2|1924|1924.6|1924.4|1924.8|1924.4|1924|1924|120
1636717930000|2021-11-12 11:52:10|1924.4|1924.2|1924.2|1923.8|1924.4|1924.2|1924|1923.8|200
1636717940000|2021-11-12 11:52:20|1924|1923.6|1924|1923.6|1924|1923.6|1923.8|1923.6|104
1636717950000|2021-11-12 11:52:30|1924.2|1923.8|1924.2|1923.8|1924.2|1924|1924.2|1923.8|533
1636717960000|2021-11-12 11:52:40||1924||1923.8||1924||1923.8|1000
1636717970000|2021-11-12 11:52:50|1924.4|1924|1924.4|1924.2|1924.4|1924.2|1924.4|1924|221
1636717980000|2021-11-12 11:53:00|||||||||100
1636717990000|2021-11-12 11:53:10|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1924|1
1636718000000|2021-11-12 11:53:20|1924.2|1923.8|1924|1923.6|1924.2|1924|1923.8|1923.4|2007
1636718020000|2021-11-12 11:53:40|1923.8|1923.4|1923.8|1923.4|1923.8|1923.6|1923.6|1923.2|1182
1636718030000|2021-11-12 11:53:50|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923.2|200
1636718040000|2021-11-12 11:54:00|1924|1923.6|1925|1924.8|1925|1924.8|1924|1923.6|7337
1636718050000|2021-11-12 11:54:10||1924.6||1924.6||1924.8||1924.6|1106
1636718060000|2021-11-12 11:54:20|1924.8||1925||1925||1924.8||0
1636718070000|2021-11-12 11:54:30|1924.8|1924.8|1924.8|1924.6|1924.8|1924.8|1924.8|1924.6|187
1636718080000|2021-11-12 11:54:40|1924.6|1924.4|1924.8|1924.4|1924.8|1924.6|1924.2|1924|2896
1636718090000|2021-11-12 11:54:50||1924.6||1924.6||1924.6||1924.4|417
1636718100000|2021-11-12 11:55:00|1924.6|1924.4|1924.2|1924|1924.6|1924.6|1924.2|1924|2119
1636718110000|2021-11-12 11:55:10|1924|1923.8|1923.8|1923.4|1924.2|1924|1923.8|1923.4|1456
1636718120000|2021-11-12 11:55:20||1923.6||1923.4||1923.6||1923.4|0
1636718130000|2021-11-12 11:55:30||1923.6||1923.6||1923.6||1923.4|1500
1636718140000|2021-11-12 11:55:40|1923.6|1923.4|1924|1923.8|1924.4|1924|1923.6|1923.4|4693
1636718150000|2021-11-12 11:55:50|1924.2|1924|1924.4|1924|1924.4|1924.2|1924.2|1924|908
1636718160000|2021-11-12 11:56:00|1924.2|1924.2|1924.4|1924|1924.6|1924.2|1924.2|1924|1280
1636718170000|2021-11-12 11:56:10|1924.2|1924.2|1924.4|1924.2|1924.4|1924.2|1924.2|1924.2|0
1636718180000|2021-11-12 11:56:20|1924.2|1924|1924|1923.6|1924.4|1924|1924|1923.6|818
1636718190000|2021-11-12 11:56:30|1923.8|1923.4|1924|1923.8|1924.2|1923.8|1923.8|1923.4|1577
1636718210000|2021-11-12 11:56:50|1923.8|1923.6|1924|1923.8|1924|1923.8|1923.8|1923.6|1371
1636718220000|2021-11-12 11:57:00|1924.2|1924|1924.6|1924.4|1924.6|1924.4|1924.2|1924|1107
1636718230000|2021-11-12 11:57:10|1924.4|1924.2|1924|1923.6|1924.4|1924.2|1924|1923.6|2777
1636718250000|2021-11-12 11:57:30||1923.8||1923.8||1923.8||1923.8|0
1636718270000|2021-11-12 11:57:50|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1923.8|1923.4|527
1636718280000|2021-11-12 11:58:00|1924|1923.8|1924.4|1924|1924.6|1924.2|1924|1923.8|5082
1636718290000|2021-11-12 11:58:10||1924.2||1924||1924.2||1924|0
1636718300000|2021-11-12 11:58:20|1924.6|1924.2|1924.6|1924.2|1924.6|1924.4|1924.6|1924.2|850
1636718310000|2021-11-12 11:58:30|1925|1924.4|1924.8|1924.6|1925|1924.6|1924.8|1924.4|3587
1636718340000|2021-11-12 11:59:00|1924.6|1924.4|1924.2|1924|1925|1924.6|1924.2|1924|3063
1636718350000|2021-11-12 11:59:10|1924|1923.8|1924.4|1924.2|1924.4|1924.2|1924|1923.8|1735
1636718360000|2021-11-12 11:59:20|1924.2|1924|1924.2|1923.8|1924.2|1924|1923.8|1923.6|1863
1636718370000|2021-11-12 11:59:30|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1923.8|1923.6|979
1636718380000|2021-11-12 11:59:40||1924||1923.8||1924||1923.8|0
1636718390000|2021-11-12 11:59:50|1924.4|1924|1924.6|1924.4|1924.8|1924.4|1924.4|1924|1217
1636718400000|2021-11-12 12:00:00||1924.2||1924.4||1924.4||1924.2|25
1636718410000|2021-11-12 12:00:10|1924.4|1924.2|1924.2|1924|1924.4|1924.2|1924|1923.8|5310
1636718420000|2021-11-12 12:00:20|1924.4|1923.8|1924.8|1924.4|1924.8|1924.4|1924.4|1923.8|1839
1636718430000|2021-11-12 12:00:30||1924.2||1924.4||1924.4||1924.2|0
1636718440000|2021-11-12 12:00:40|1924.6|1924.2|1924.6|1924.2|1924.6|1924.6|1924.6|1924.2|520
1636718450000|2021-11-12 12:00:50|1924.4|1924|1924.2|1924|1924.4|1924|1924.2|1924|774
1636718460000|2021-11-12 12:01:00|1924|1923.8|1924|1923.6|1924|1923.8|1924|1923.6|25
1636718480000|2021-11-12 12:01:20|1924.2|1923.8|1924.2|1924|1924.2|1924|1924|1923.8|3556
1636718500000|2021-11-12 12:01:40|1924|1923.8|1923.8|1923.6|1924|1923.8|1923.8|1923.6|1578
1636718510000|2021-11-12 12:01:50|1924|1923.8|1923.8|1923.6|1924.2|1923.8|1923.8|1923.6|859
1636718520000|2021-11-12 12:02:00|1924|1923.8|1924.2|1923.8|1924.4|1924.2|1924|1923.8|1847
1636718530000|2021-11-12 12:02:10|1924|1923.6|1923|1922.8|1924|1923.6|1923|1922.8|5878
1636718540000|2021-11-12 12:02:20|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.8|1922.4|676
1636718550000|2021-11-12 12:02:30|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922.4|1922|1288
1636718560000|2021-11-12 12:02:40|1922.2|1921.8|1922.4|1922.2|1922.4|1922.2|1921.6|1921.4|6571
1636718570000|2021-11-12 12:02:50|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|880
1636718580000|2021-11-12 12:03:00|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|1813
1636718590000|2021-11-12 12:03:10|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.4|1922|1037
1636718600000|2021-11-12 12:03:20|1922.2||1922.2||1922.2||1922.2||0
1636718610000|2021-11-12 12:03:30|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.4|1922|1609
1636718620000|2021-11-12 12:03:40|1922.2|1921.8|1922.6|1922.2|1922.6|1922.4|1922|1921.8|4919
1636718630000|2021-11-12 12:03:50|1922.4||1922.4||1922.4||1922.4||0
1636718640000|2021-11-12 12:04:00|1922.6|1922.4|1922.8|1922.4|1922.8|1922.4|1922.6|1922.4|1418
1636718650000|2021-11-12 12:04:10|1923|1922.6|1923|1922.6|1923|1922.8|1922.8|1922.6|1343
1636718660000|2021-11-12 12:04:20|1922.4|1922.2|1922.2|1922|1922.8|1922.4|1922.2|1922|33741
1636718670000|2021-11-12 12:04:30|1922.4|1922.2|1922.6|1922.4|1922.6|1922.4|1922.2|1922|6662
1636718680000|2021-11-12 12:04:40|1922.4|1922.2|1922|1921.8|1922.4|1922.2|1922|1921.6|2504
1636718690000|2021-11-12 12:04:50|1922.2|1922|1922.6|1922.4|1922.6|1922.4|1922.2|1922|2901
1636718700000|2021-11-12 12:05:00|1922.4|1922.2|1922.4|1922.2|1922.4|1922.2|1922.4|1922|443
1636718710000|2021-11-12 12:05:10|1922.6|1922.4|1922.8|1922.4|1922.8|1922.4|1922.6|1922.4|1830
1636718720000|2021-11-12 12:05:20|1922.6|1922.2|1922.8|1922.4|1922.8|1922.4|1922.4|1922|1627
1636718730000|2021-11-12 12:05:30|1922.6|1922.2|1923|1922.6|1923.2|1922.8|1922.4|1922.2|7765
1636718740000|2021-11-12 12:05:40|1923.2|1922.8|1923.4|1923|1924|1923.6|1923.2|1922.8|10209
1636718750000|2021-11-12 12:05:50|1923.6|1923.2|1923.8|1923.2|1923.8|1923.2|1923.6|1923.2|0
1636718760000|2021-11-12 12:06:00|1923.6|1923|1923.4|1923|1923.6|1923|1923.4|1923|104
1636718770000|2021-11-12 12:06:10|1923.2|1922.8|1923|1922.8|1923.2|1922.8|1923|1922.8|570
1636718780000|2021-11-12 12:06:20|1923.2|1923|1922.8|1922.4|1923.2|1923|1922.6|1922.2|3797
1636718790000|2021-11-12 12:06:30|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.8|1922.4|0
1636718800000|2021-11-12 12:06:40|1922.6|1922.2|1922|1921.8|1922.6|1922.4|1922|1921.6|4218
1636718810000|2021-11-12 12:06:50|1921.8|1921.6|1922|1921.8|1922.2|1922|1921.8|1921.4|2381
1636718820000|2021-11-12 12:07:00|1921.8|1921.6|1921.6|1921.2|1921.8|1921.6|1921.6|1921.2|250
1636718830000|2021-11-12 12:07:10||1921.4||1921.2||1921.4||1921.2|0
1636718840000|2021-11-12 12:07:20|1921.4|1921.4|1922|1921.6|1922|1921.8|1921.4|1921.4|3513
1636718860000|2021-11-12 12:07:40|1921.8||1922||1922||1921.8||2093
1636718870000|2021-11-12 12:07:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.4|1921.6|1921.4|1051
1636718900000|2021-11-12 12:08:20|1921.4|1921.2|1921.6|1921.4|1921.6|1921.4|1921.4|1921.2|895
1636718910000|2021-11-12 12:08:30|1921.8|1921.6|1921.8|1921.6|1922|1921.6|1921.8|1921.6|876
1636718920000|2021-11-12 12:08:40|1922|1921.8|1922|1921.8|1922|1921.8|1922|1921.8|364
1636718930000|2021-11-12 12:08:50|1922.2|1922|1922.8|1922.4|1923|1922.6|1922.2|1922|1107
1636718940000|2021-11-12 12:09:00|1922.6|1922.2|1922.4|1922.2|1922.6|1922.2|1922.2|1922|3094
1636718950000|2021-11-12 12:09:10|1922.6|1922.4|1922.6|1922.2|1922.6|1922.4|1922.6|1922|7
1636718980000|2021-11-12 12:09:40|1922.8|1922.4|1923|1922.6|1923.2|1922.6|1922.8|1922.4|1164
1636719000000|2021-11-12 12:10:00|1923.2|1922.8|1923.2|1922.8|1923.4|1923.2|1923|1922.6|3293
1636719010000|2021-11-12 12:10:10|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.6|1922.4|753
1636719020000|2021-11-12 12:10:20|1923|1922.6|1923.4|1923|1923.4|1923.2|1922.8|1922.4|915
1636719030000|2021-11-12 12:10:30|1923.2|1922.8|1923.2|1923|1923.2|1923|1923.2|1922.8|0
1636719040000|2021-11-12 12:10:40|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923.4|1923|565
1636719070000|2021-11-12 12:11:10|1923.8|1923.6|1923.6|1923.2|1924.2|1924|1923.6|1923.2|2514
1636719080000|2021-11-12 12:11:20||1923||1923.2||1923.2||1923|0
1636719090000|2021-11-12 12:11:30|1923.8|1923.4|1924|1923.8|1924|1923.8|1923.8|1923.4|277
1636719110000|2021-11-12 12:11:50|1923.8|1923.6|1923.8|1923.4|1924|1923.8|1923.8|1923.4|1167
1636719120000|2021-11-12 12:12:00|1923.6|1923.6|1923.8|1923.4|1924|1923.6|1923.4|1923.2|1373
1636719130000|2021-11-12 12:12:10||1923.6||1923.6||1923.6||1923.6|0
1636719140000|2021-11-12 12:12:20||1923.4||1923.4||1923.4||1923.4|0
1636719150000|2021-11-12 12:12:30|1924|1923.6|1924.2|1923.8|1924.2|1924|1923.8|1923.6|2711
1636719160000|2021-11-12 12:12:40|1924|1924|1924.4|1924|1924.4|1924.2|1924|1924|2729
1636719180000|2021-11-12 12:13:00|1924.2|1923.8|1924.2|1923.8|1924.2|1924|1924|1923.6|2107
1636719190000|2021-11-12 12:13:10|1924|1923.6|1924|1923.8|1924|1923.8|1923.8|1923.6|112
1636719200000|2021-11-12 12:13:20|1923.8|1923.6|1923.8|1923.6|1924|1923.8|1923.8|1923.6|7725
1636719210000|2021-11-12 12:13:30|1924|1923.8|1924|1923.6|1924.4|1924.2|1924|1923.6|2583
1636719220000|2021-11-12 12:13:40|1923.8|1923.4|1924|1923.6|1924|1923.6|1923.8|1923.4|535
1636719230000|2021-11-12 12:13:50||1923.4||1923.6||1923.6||1923.4|50
1636719240000|2021-11-12 12:14:00|1923.8|1923.4|1923.8|1923.4|1923.8|1923.4|1923.8|1923.4|0
1636719250000|2021-11-12 12:14:10|1924|1923.6|1924|1923.6|1924.2|1924|1924|1923.6|1873
1636719280000|2021-11-12 12:14:40|1924.2|1923.8|1924.4|1924.2|1924.6|1924.2|1924.2|1923.8|1151
1636719290000|2021-11-12 12:14:50|1924.6|1924.4|1924.4|1924.2|1924.8|1924.4|1924.4|1924.2|1148
1636719310000|2021-11-12 12:15:10|1924.6|1924.4|1924.6|1924.2|1924.8|1924.6|1924.6|1924.2|382
1636719320000|2021-11-12 12:15:20|1924.8|1924.4|1924.8|1924.6|1924.8|1924.6|1924.8|1924.4|404
1636719330000|2021-11-12 12:15:30|1925|1924.8|1925|1924.8|1925|1924.8|1925|1924.8|1061
1636719340000|2021-11-12 12:15:40|1924.8|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.6|1040
1636719350000|2021-11-12 12:15:50|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|1031
1636719360000|2021-11-12 12:16:00|1924.8|1924.4|1924.6|1924.4|1924.8|1924.6|1924.6|1924.4|564
1636719370000|2021-11-12 12:16:10|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|104
1636719390000|2021-11-12 12:16:30|1925|1924.8|1925.2|1925|1925.2|1925|1925|1924.8|986
1636719400000|2021-11-12 12:16:40|1925.4|1925.2|1925.4|1925|1925.4|1925.2|1925.2|1925|1473
1636719410000|2021-11-12 12:16:50|1925.6|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925.2|500
1636719420000|2021-11-12 12:17:00|1925.6|1925.4|1925.4|1925.2|1925.6|1925.4|1925.4|1925.2|356
1636719430000|2021-11-12 12:17:10|1925.2|1925|1924.8|1924.6|1925.2|1925|1924.6|1924.2|2842
1636719440000|2021-11-12 12:17:20|1924.6|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|971
1636719450000|2021-11-12 12:17:30|1924.8|1924.4|1924.8|1924.4|1924.8|1924.6|1924.8|1924.4|148
1636719460000|2021-11-12 12:17:40|1924.6|1924.2|1924.6|1924.2|1924.6|1924.4|1924.4|1924|1696
1636719470000|2021-11-12 12:17:50|1924.4|1924|1924.6|1924.2|1924.6|1924.2|1924.4|1924|0
1636719480000|2021-11-12 12:18:00|1924.4|1924|1924|1923.6|1924.4|1924|1923.8|1923.6|2822
1636719500000|2021-11-12 12:18:20|1924.2|1923.8|1924|1923.6|1924.2|1924|1924|1923.6|5310
1636719520000|2021-11-12 12:18:40|1924.2|1923.8|1924.4|1924.2|1924.6|1924.2|1924.2|1923.8|1638
1636719540000|2021-11-12 12:19:00|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1924|830
1636719550000|2021-11-12 12:19:10|1924.6|1924.2|1924.6|1924.4|1924.8|1924.4|1924.6|1924.2|914
1636719560000|2021-11-12 12:19:20|1924.8|1924.2|1924.8|1924.4|1924.8|1924.6|1924.8|1924.2|310
1636719570000|2021-11-12 12:19:30|1925|1924.6|1924.8|1924.6|1925|1924.6|1924.8|1924.6|151
1636719580000|2021-11-12 12:19:40|1925|1924.8|1924.8|1924.4|1925|1924.8|1924.8|1924.4|1287
1636719590000|2021-11-12 12:19:50|1925|1924.6|1925|1924.6|1925.2|1925|1924.8|1924.4|415
1636719600000|2021-11-12 12:20:00||1924.4||1924.8||1924.8||1924.4|0
1636719610000|2021-11-12 12:20:10|1925.2|1925|1925.4|1925|1925.6|1925.2|1925.2|1924.8|2319
1636719630000|2021-11-12 12:20:30||1925.2||1925||1925.2||1925|0
1636719640000|2021-11-12 12:20:40|1925.6|1925.2|1925.6|1925.4|1925.6|1925.4|1925.6|1925.2|408
1636719650000|2021-11-12 12:20:50|1925.8||1925.8||1925.8||1925.8||0
1636719660000|2021-11-12 12:21:00|1925.6|1925.6|1925.6|1925.4|1925.8|1925.6|1925.6|1925.4|105
1636719670000|2021-11-12 12:21:10|1925.8||1925.6||1925.8||1925.6||0
1636719680000|2021-11-12 12:21:20|1925.4|1925.2|1925.4|1925|1925.4|1925.2|1925.2|1925|1416
1636719690000|2021-11-12 12:21:30|1925.2|1924.8|1925|1924.8|1925.2|1924.8|1925|1924.6|1632
1636719700000|2021-11-12 12:21:40|1925.2||1925.2||1925.2||1925.2||0
1636719710000|2021-11-12 12:21:50|1925|1925|1925.2|1925|1925.4|1925.2|1925|1924.8|3530
1636719720000|2021-11-12 12:22:00|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.4|1137
1636719730000|2021-11-12 12:22:10|1925|1924.8|1925|1924.6|1925|1924.8|1925|1924.4|152
1636719750000|2021-11-12 12:22:30|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|380
1636719760000|2021-11-12 12:22:40|1924.4|1924|1924.4|1924|1924.4|1924|1924.2|1923.8|819
1636719770000|2021-11-12 12:22:50||1924.2||1924.2||1924.2||1924.2|0
1636719780000|2021-11-12 12:23:00|1924.6|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|342
1636719790000|2021-11-12 12:23:10|1924.6|1924.2|1924.6|1924.2|1924.8|1924.2|1924.6|1924.2|0
1636719800000|2021-11-12 12:23:20|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|3493
1636719810000|2021-11-12 12:23:30|1924.4|1924|1924|1923.8|1924.4|1924|1924|1923.4|4369
1636719820000|2021-11-12 12:23:40||1923.6||1923.8||1923.8||1923.6|0
1636719830000|2021-11-12 12:23:50|1923.8|1923.6|1924|1923.4|1924|1923.6|1923.6|1923.4|1005
1636719850000|2021-11-12 12:24:10||1923.6||1923.6||1923.6||1923.6|0
1636719860000|2021-11-12 12:24:20|1923.8|1923.4|1923.6|1923.4|1923.8|1923.4|1923.6|1923.4|1064
1636719870000|2021-11-12 12:24:30|1923.8|1923.6|1924.6|1924.2|1924.6|1924.4|1923.8|1923.6|4204
1636719890000|2021-11-12 12:24:50||1924.4||1924.4||1924.4||1924.4|0
1636719900000|2021-11-12 12:25:00|1924.8|1924.2|1924.6|1924.2|1924.8|1924.2|1924.4|1924|689
1636719910000|2021-11-12 12:25:10||1924.4||1924.2||1924.4||1924.2|0
1636719920000|2021-11-12 12:25:20|1924.4|1924|1924.6|1924.2|1924.6|1924.2|1924|1923.8|2396
1636719930000|2021-11-12 12:25:30|1924.4|1924|1924.4|1924.2|1924.4|1924.2|1924.4|1924|250
1636719940000|2021-11-12 12:25:40|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|210
1636719950000|2021-11-12 12:25:50|1924.6|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|1586
1636719960000|2021-11-12 12:26:00|1925|1924.6|1925|1924.6|1925|1924.6|1925|1924.6|0
1636719980000|2021-11-12 12:26:20|1924.8|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.6|8
1636720000000|2021-11-12 12:26:40||1924.4||1924.6||1924.6||1924.4|2121
1636720010000|2021-11-12 12:26:50||1924.4||1924.4||1924.6||1924.4|449
1636720030000|2021-11-12 12:27:10|1924.6||1924.8||1924.8||1924.6||0
1636720050000|2021-11-12 12:27:30|1925|1924.6|1925|1924.6|1925|1924.8|1925|1924.6|2325
1636720060000|2021-11-12 12:27:40|1925.2|1924.8|1925.2|1925|1925.2|1925|1925.2|1924.8|661
1636720070000|2021-11-12 12:27:50|1925.4|1924.8|1925|1924.6|1925.4|1924.8|1925|1924.6|22
1636720080000|2021-11-12 12:28:00|1924.8|1924.4|1925|1924.6|1925|1924.6|1924.8|1924.4|414
1636720090000|2021-11-12 12:28:10|1924.8|1924.8|1924.8|1924.4|1924.8|1924.8|1924.6|1924.2|0
1636720110000|2021-11-12 12:28:30|1925|1924.6|1925.4|1925|1925.4|1925|1925|1924.6|608
1636720120000|2021-11-12 12:28:40|1925.2||1925.4||1925.4||1925.2||15
1636720130000|2021-11-12 12:28:50|1925.2|1924.8|1925|1924.8|1925.2|1924.8|1925|1924.6|2480
1636720150000|2021-11-12 12:29:10|1924.8|1924.6|1925|1924.4|1925|1924.6|1924.8|1924.4|821
1636720160000|2021-11-12 12:29:20||1924.6||1924.6||1924.8||1924.6|0
1636720170000|2021-11-12 12:29:30|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|774
1636720180000|2021-11-12 12:29:40|1925|1924.6|1925.4|1925.2|1925.6|1925.4|1925|1924.6|10375
1636720190000|2021-11-12 12:29:50|1925.2|1925|1925.4|1925.2|1925.4|1925.2|1925.2|1925|604
1636720200000|2021-11-12 12:30:00|1925.2|1925|1925|1924.6|1925.4|1925.2|1924.8|1924.4|7240
1636720210000|2021-11-12 12:30:10|1924.8|1924.8|1925.4|1925|1925.4|1925.2|1924.8|1924.4|3492
1636720220000|2021-11-12 12:30:20|1925.2|1924.8|1924.8|1924.4|1925.2|1924.8|1924.8|1924.4|737
1636720230000|2021-11-12 12:30:30|1924.6|1924.6|1924.8|1924.4|1924.8|1924.6|1924.6|1924.4|531
1636720240000|2021-11-12 12:30:40|1925|1924.6|1924.6|1924.4|1925|1924.6|1924.6|1924.4|106
1636720260000|2021-11-12 12:31:00|1924.8|1924.6|1924.8|1924.4|1925.4|1925|1924.8|1924.4|1702
1636720270000|2021-11-12 12:31:10|1925|1924.6|1925.2|1924.8|1925.2|1924.8|1925|1924.6|593
1636720280000|2021-11-12 12:31:20|1925.4|1925|1925.4|1925|1925.4|1925|1925.2|1925|0
1636720290000|2021-11-12 12:31:30|1925.2|1925.2|1925.2|1925|1925.2|1925.2|1925.2|1925|10
1636720320000|2021-11-12 12:32:00|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925.2|822
1636720330000|2021-11-12 12:32:10||1925.4||1925.4||1925.4||1925.4|0
1636720350000|2021-11-12 12:32:30|1925.4|1925.2|1925.8|1925.4|1925.8|1925.6|1925.4|1925|4603
1636720370000|2021-11-12 12:32:50||1925.2||1925.4||1925.4||1925.2|0
1636720380000|2021-11-12 12:33:00|1925.6|1925.2|1925.6|1925.4|1925.6|1925.4|1925.6|1925.2|0
1636720420000|2021-11-12 12:33:40|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|564
1636720430000|2021-11-12 12:33:50|1925.6|1925.4|1926|1925.6|1926|1925.8|1925.6|1925.2|4186
1636720440000|2021-11-12 12:34:00|1925.8||1925.8||1925.8||1925.8||21
1636720450000|2021-11-12 12:34:10|1925.6|1925.4|1925.6|1925.2|1925.6|1925.4|1925.6|1925.2|157
1636720460000|2021-11-12 12:34:20|1925.8|1925.4|1925.6|1925.4|1925.8|1925.4|1925.6|1925.4|0
1636720470000|2021-11-12 12:34:30|1925.8|1925.2|1925.8|1925.4|1925.8|1925.4|1925.4|1925|2740
1636720480000|2021-11-12 12:34:40|1925.6||1925.6||1925.6||1925.6||0
1636720510000|2021-11-12 12:35:10|1925.4|1925.2|1925.4|1925|1925.4|1925.2|1925.4|1925|805
1636720520000|2021-11-12 12:35:20|1925.6|1925.2|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|2447
1636720530000|2021-11-12 12:35:30|1926||1925.8||1926||1925.8||0
1636720540000|2021-11-12 12:35:40|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|716
1636720560000|2021-11-12 12:36:00|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|1797
1636720570000|2021-11-12 12:36:10|1924.8|1924.4|1924.6|1924|1924.8|1924.4|1924.6|1924|4030
1636720580000|2021-11-12 12:36:20|1924.4||1924.2||1924.4||1924.2||0
1636720590000|2021-11-12 12:36:30|1924.4|1924.2|1924.4|1924.2|1924.6|1924.4|1924.4|1924.2|2497
1636720600000|2021-11-12 12:36:40|1924.2|1924|1924.8|1924.6|1924.8|1924.6|1924.2|1924|1247
1636720610000|2021-11-12 12:36:50|1924.6|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|1561
1636720630000|2021-11-12 12:37:10|1924.4|1924|1925.4|1925|1925.4|1925|1924.4|1924|11013
1636720640000|2021-11-12 12:37:20|1925.2|1924.8|1926|1925.6|1926|1925.8|1925|1924.8|2971
1636720650000|2021-11-12 12:37:30|1925.8|1925.4|1926|1925.6|1926|1925.8|1925.6|1925.4|1338
1636720660000|2021-11-12 12:37:40|1925.8|1925.4|1925.8|1925.4|1925.8|1925.4|1925.6|1925.4|1272
1636720670000|2021-11-12 12:37:50|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|747
1636720680000|2021-11-12 12:38:00|1925.6|1925.2|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|4811
1636720690000|2021-11-12 12:38:10||1925||1925||1925.2||1925|0
1636720700000|2021-11-12 12:38:20|1925.4|1925.2|1925.4|1925.2|1925.4|1925.2|1925.4|1925|0
1636720710000|2021-11-12 12:38:30|1925.6|1925|1925.6|1925|1925.6|1925|1925.6|1925|0
1636720720000|2021-11-12 12:38:40|1925.4|1925.2|1925.2|1925|1925.4|1925.2|1925.2|1925|3996
1636720740000|2021-11-12 12:39:00|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925.2|748
1636720750000|2021-11-12 12:39:10|1925.8|1925.4|1926|1925.6|1926|1925.6|1925.8|1925.4|1034
1636720760000|2021-11-12 12:39:20|1925.8||1926||1926||1925.8||103
1636720770000|2021-11-12 12:39:30|1926.2|1925.8|1927|1926.6|1927|1926.8|1926.2|1925.8|2601
1636720780000|2021-11-12 12:39:40|1927.2|1926.8|1927.2|1926.8|1927.4|1926.8|1926.8|1926.6|1037
1636720790000|2021-11-12 12:39:50|1927|1927|1927.6|1927.2|1927.6|1927.2|1927|1926.8|1756
1636720800000|2021-11-12 12:40:00|1927.4|1927|1927.4|1927|1927.4|1927|1927.2|1927|455
1636720810000|2021-11-12 12:40:10|1927.2|1926.8|1927|1926.6|1927.2|1926.8|1926.8|1926.6|258
1636720820000|2021-11-12 12:40:20|1927.2|1926.8|1926.8|1926.6|1927.2|1927|1926.8|1926.6|0
1636720830000|2021-11-12 12:40:30|1927||1926.8||1927||1926.8||0
1636720840000|2021-11-12 12:40:40|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.8|116
1636720850000|2021-11-12 12:40:50|1927.2|1927|1927.2|1927|1927.4|1927|1927|1927|378
1636720860000|2021-11-12 12:41:00|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.8|1926.6|908
1636720870000|2021-11-12 12:41:10|1927|1926.8|1927|1926.6|1927|1926.8|1927|1926.6|285
1636720880000|2021-11-12 12:41:20|1927.2|1926.8|1927.6|1927.2|1927.8|1927.4|1927.2|1926.8|432
1636720890000|2021-11-12 12:41:30|1927.4|1927.4|1928|1927.6|1928|1927.8|1927.4|1927.4|1899
1636720900000|2021-11-12 12:41:40|1928.2|1928|1928.2|1928|1928.2|1928|1928.2|1927.6|3902
1636720910000|2021-11-12 12:41:50|1928.4|1928.2|1928.4|1928|1928.6|1928.4|1928.4|1928|1074
1636720920000|2021-11-12 12:42:00|1928.2||1928.4||1928.4||1928.2||172
1636720930000|2021-11-12 12:42:10|1928.6|1928.2|1928.6|1928.2|1928.6|1928.4|1928.6|1928.2|106
1636720940000|2021-11-12 12:42:20|1928.8|1928.4|1929|1928.8|1929.2|1928.8|1928.8|1928.4|9878
1636720950000|2021-11-12 12:42:30||1928.6||1928.6||1928.8||1928.6|100
1636720960000|2021-11-12 12:42:40|1928.8|1928.4|1929.6|1929.2|1929.6|1929.2|1928.8|1928.4|7602
1636720970000|2021-11-12 12:42:50|1929.4|1929|1929.6|1929|1929.6|1929|1929.4|1929|0
1636720980000|2021-11-12 12:43:00|1929.8|1929.2|1930|1929.6|1930|1929.8|1929.8|1929.2|0
1636720990000|2021-11-12 12:43:10|1929.8||1929.8||1930||1929.8||0
1636721000000|2021-11-12 12:43:20|1929.6|1929.4|1930.2|1930|1930.4|1930|1929.6|1929.4|13967
1636721020000|2021-11-12 12:43:40|1930.4|1930.2|1930.8|1930.6|1930.8|1930.6|1930.4|1930.2|831
1636721030000|2021-11-12 12:43:50|1931|1930.4|1931|1930.6|1931|1930.6|1930.8|1930.4|0
1636721040000|2021-11-12 12:44:00|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.6|1930.4|2337
1636721050000|2021-11-12 12:44:10|1930.8|1930.8|1931|1930.8|1931|1930.8|1930.8|1930.8|0
1636721060000|2021-11-12 12:44:20|1930.8|1930.6|1931.2|1931|1931.2|1931|1930.8|1930.4|1245
1636721070000|2021-11-12 12:44:30|1931.4|1930.8|1931.6|1931.2|1931.8|1931.6|1931.4|1930.8|15458
1636721080000|2021-11-12 12:44:40||1931||1931||1931||1931|0
1636721090000|2021-11-12 12:44:50|1931.4|1930.8|1931.2|1931|1931.4|1931|1931|1930.6|213
1636721100000|2021-11-12 12:45:00|1931.4|1931.2|1931.4|1930.8|1931.6|1931.2|1931.2|1930.8|6357
1636721110000|2021-11-12 12:45:10|1931.2|1931|1931|1930.6|1931.2|1931|1930.8|1930.6|843
1636721120000|2021-11-12 12:45:20|1931.2|1930.8|1931.4|1931|1931.4|1931|1931.2|1930.8|1702
1636721130000|2021-11-12 12:45:30|1931.2||1931.4||1931.4||1931.2||1959
1636721140000|2021-11-12 12:45:40|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1931|1930.6|107
1636721150000|2021-11-12 12:45:50|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|4994
1636721160000|2021-11-12 12:46:00|1930.6|1930.2|1930.8|1930.6|1931|1930.6|1930.4|1930|109
1636721180000|2021-11-12 12:46:20|1930.6|1929.8|1930.2|1929.8|1930.6|1930|1930|1929.6|23664
1636721190000|2021-11-12 12:46:30|1930.4|1930|1930.4|1930|1930.4|1930.2|1930.4|1930|0
1636721200000|2021-11-12 12:46:40|1930|1930.2|1930.2|1929.8|1930.6|1930.2|1929.8|1929.4|14104
1636721210000|2021-11-12 12:46:50|1930|1929.6|1930|1929.8|1930|1929.8|1930|1929.6|0
1636721220000|2021-11-12 12:47:00|1930.2|1929.2|1929.4|1929|1930.2|1929.4|1929.2|1929|10107
1636721230000|2021-11-12 12:47:10|1928.8|1928.6|1928.6|1928|1929.4|1928.8|1928.4|1928|22209
1636721240000|2021-11-12 12:47:20|1928.4|1927.8|1928.2|1927.6|1928.6|1928|1928|1927.6|400
1636721250000|2021-11-12 12:47:30|1928|1927.8|1928|1927.8|1928.2|1927.8|1927.6|1927.2|1689
1636721260000|2021-11-12 12:47:40|1928.2|1927.4|1928|1927.4|1928.2|1927.4|1927.8|1927.4|104
1636721270000|2021-11-12 12:47:50|1928.2|1927.6|1928.2|1927.6|1928.6|1928.2|1928|1927.6|2562
1636721280000|2021-11-12 12:48:00|1928|1927.8|1928.4|1928|1928.4|1928|1928|1927.8|483
1636721290000|2021-11-12 12:48:10|1928.2|1927.8|1928.8|1928.4|1929|1928.6|1928|1927.6|8310
1636721300000|2021-11-12 12:48:20|1928.6|1928.2|1928.6|1928.2|1928.6|1928.2|1928.6|1928.2|0
1636721310000|2021-11-12 12:48:30|1928.8|1928.4|1928.8|1928.6|1929|1928.6|1928.8|1928.2|896
1636721320000|2021-11-12 12:48:40|1928.6|1928.4|1928.4|1928|1928.6|1928.4|1928.4|1928|51
1636721330000|2021-11-12 12:48:50|1928.6|1928.2|1928.6|1928.4|1928.8|1928.4|1928.6|1928.2|108
1636721340000|2021-11-12 12:49:00|1928.4|1928.2|1928|1927.6|1928.4|1928.2|1927.8|1927.6|3092
1636721360000|2021-11-12 12:49:20|1927.8|1927.4|1927.8|1927.4|1928.2|1927.8|1927.8|1927.4|982
1636721370000|2021-11-12 12:49:30|1928|1927.2|1927.6|1927.2|1928|1927.2|1927.6|1927|200
1636721380000|2021-11-12 12:49:40|1927.8|1927.4|1927.6|1927.4|1927.8|1927.4|1927.6|1927.4|400
1636721390000|2021-11-12 12:49:50||1927.2||1927.2||1927.2||1927.2|0
1636721400000|2021-11-12 12:50:00|1927.4|1927|1927.2|1926.8|1927.4|1927|1927.2|1926.8|106
1636721410000|2021-11-12 12:50:10|||||||||14
1636721420000|2021-11-12 12:50:20|1927||1927||1927||1927||0
1636721430000|2021-11-12 12:50:30|1926.8|1926.6|1926|1925.6|1927|1926.6|1926|1925.4|30866
1636721440000|2021-11-12 12:50:40|1926.2|1925.8|1926.2|1925.8|1926.2|1926|1926|1925.8|3973
1636721450000|2021-11-12 12:50:50|1926.4|1926|1926.4|1926|1926.6|1926.2|1926.4|1926|1210
1636721460000|2021-11-12 12:51:00|1926.6|1926.2|1926.4|1926.2|1926.8|1926.4|1926.4|1926.2|752
1636721470000|2021-11-12 12:51:10|1926.2|1926|1926.2|1925.8|1926.2|1926|1926|1925.6|1878
1636721480000|2021-11-12 12:51:20|1926||1926||1926||1926||0
1636721490000|2021-11-12 12:51:30|1925.8|1925.6|1925.6|1925.2|1925.8|1925.8|1925.6|1925.2|586
1636721500000|2021-11-12 12:51:40|1925.4|1925.4|1925.6|1925.2|1925.6|1925.4|1925.4|1925.2|1078
1636721510000|2021-11-12 12:51:50|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|1192
1636721520000|2021-11-12 12:52:00|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|4399
1636721530000|2021-11-12 12:52:10|1925.2|1924.8|1925.8|1925.4|1925.8|1925.4|1925|1924.8|2565
1636721540000|2021-11-12 12:52:20|1925.6|1925.2|1925.2|1924.6|1925.6|1925.2|1925.2|1924.6|5222
1636721550000|2021-11-12 12:52:30|1925.4|1924.8|1925.2|1925|1925.6|1925|1925.2|1924.8|0
1636721560000|2021-11-12 12:52:40||1924.8||1924.8||1925||1924.8|0
1636721570000|2021-11-12 12:52:50|1925.4|1925|1925.4|1925|1925.6|1925.4|1925.4|1925|487
1636721580000|2021-11-12 12:53:00|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|947
1636721590000|2021-11-12 12:53:10|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|0
1636721600000|2021-11-12 12:53:20|1925|1924.2|1924.8|1924.4|1925|1924.4|1924.8|1924.2|195
1636721620000|2021-11-12 12:53:40|1924.6||1924.8||1924.8||1924.6||0
1636721640000|2021-11-12 12:54:00|1925|1924.6|1924.6|1924.2|1925|1924.8|1924.4|1924|1503
1636721650000|2021-11-12 12:54:10||1924||1924.4||1924.4||1924|0
1636721660000|2021-11-12 12:54:20|1924.4|1924.2|1924.4|1924.2|1924.6|1924.2|1924.4|1924|629
1636721670000|2021-11-12 12:54:30||1924||1924.2||1924.2||1924|0
1636721680000|2021-11-12 12:54:40|1924.2|1924|1924.4|1924.2|1924.4|1924.2|1924.2|1924|1295
1636721690000|2021-11-12 12:54:50|||||||||30
1636721720000|2021-11-12 12:55:20|1924.6|1924.4|1924|1923.6|1924.8|1924.4|1924|1923.6|12050
1636721730000|2021-11-12 12:55:30|1924.2|1923.8|1924.4|1924.2|1924.8|1924.2|1924.2|1923.8|2284
1636721740000|2021-11-12 12:55:40||1924||1924||1924||1924|0
1636721750000|2021-11-12 12:55:50||1924.2||1924.2||1924.2||1924.2|0
1636721760000|2021-11-12 12:56:00|1924.2|1924|1924.4|1924.2|1924.6|1924.4|1924.2|1924|1600
1636721770000|2021-11-12 12:56:10|1924.6|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|746
1636721780000|2021-11-12 12:56:20|1925|1924.6|1925.6|1925.2|1925.6|1925.2|1925|1924.6|5290
1636721790000|2021-11-12 12:56:30|1925.8|1925.4|1925.8|1925.4|1926.2|1925.8|1925.8|1925.4|520
1636721800000|2021-11-12 12:56:40|1926|1925.6|1926|1925.6|1926|1925.8|1926|1925.6|553
1636721810000|2021-11-12 12:56:50|||||||||100
1636721840000|2021-11-12 12:57:20|1925.8|1925.4|1925.4|1925|1925.8|1925.4|1925.4|1925|1739
1636721850000|2021-11-12 12:57:30|1925.2|1924.8|1925.4|1924.8|1925.4|1925|1925|1924.8|5762
1636721860000|2021-11-12 12:57:40|1925.2|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|0
1636721870000|2021-11-12 12:57:50|1925.2|1924.8|1925.4|1925|1925.4|1925|1925|1924.8|50
1636721880000|2021-11-12 12:58:00|1925.2||1925.4||1925.4||1925.2||0
1636721890000|2021-11-12 12:58:10|1925.2|1925.2|1925.2|1925|1925.2|1925.2|1925.2|1925|459
1636721900000|2021-11-12 12:58:20|1925|1924.8|1925.2|1925|1925.2|1925|1925|1924.6|135
1636721920000|2021-11-12 12:58:40|||||||||400
1636721930000|2021-11-12 12:58:50|1925.4|1925.2|1925.8|1925.4|1926|1925.6|1925.4|1925.2|1640
1636721940000|2021-11-12 12:59:00||1925.6||1925.6||1925.6||1925.6|0
1636721950000|2021-11-12 12:59:10|1925.6|1925.4|1925.4|1925.2|1925.6|1925.4|1925.4|1925|1144
1636721960000|2021-11-12 12:59:20|1925.6|1925.4|1925.2|1925|1925.6|1925.4|1925.2|1925|2405
1636721970000|2021-11-12 12:59:30|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925.2|214
1636721980000|2021-11-12 12:59:40|1925.4|1925.4|1925.8|1925.4|1925.8|1925.6|1925.4|1925.4|214
1636721990000|2021-11-12 12:59:50|1925.6|1925.2|1925.6|1925.4|1926|1925.4|1925.4|1925.2|713
1636722000000|2021-11-12 13:00:00|1925.4|1925.2|1925|1924.6|1925.4|1925.2|1924.8|1924.4|2099
1636722010000|2021-11-12 13:00:10|1925.2|1924.4|1924.8|1924.4|1925.2|1924.4|1924.8|1924.4|0
1636722030000|2021-11-12 13:00:30|1925|1924.6|1925.2|1925|1925.4|1925|1925|1924.6|405
1636722040000|2021-11-12 13:00:40|1925|1924.8|1924.8|1924.4|1925|1924.8|1924.6|1924.4|349
1636722060000|2021-11-12 13:01:00|1924.6|1924.6|1924.6|1924.2|1924.6|1924.6|1924.6|1924.2|0
1636722070000|2021-11-12 13:01:10|1924.8|1924.4|1925.4|1925.2|1925.6|1925.2|1924.8|1924.4|3192
1636722080000|2021-11-12 13:01:20|1925.6|1925.4|1925.6|1925.2|1925.8|1925.6|1925.6|1925.2|523
1636722090000|2021-11-12 13:01:30||1925.4||1925.2||1925.4||1925.2|2
1636722100000|2021-11-12 13:01:40|1925.4|1925|1925.2|1925|1925.4|1925.2|1925.2|1925|2238
1636722120000|2021-11-12 13:02:00|1925|1924.8|1925|1924.8|1925.2|1924.8|1925|1924.8|621
1636722130000|2021-11-12 13:02:10|1924.8|1924.6|1924.8|1924.4|1924.8|1924.6|1924.8|1924.4|0
1636722140000|2021-11-12 13:02:20|1924.6||1924.6||1924.6||1924.6||0
1636722180000|2021-11-12 13:03:00|1924.4|1924.2|1924.4|1924|1924.6|1924.4|1924.4|1924|3507
1636722190000|2021-11-12 13:03:10|1924.2|1923.8|1924.2|1923.8|1924.2|1923.8|1923.8|1923.4|12539
1636722200000|2021-11-12 13:03:20|1924.4|1924|1924.6|1924.2|1925|1924.6|1924.4|1924|3892
1636722210000|2021-11-12 13:03:30|1924.4|1924.4|1924.4|1924.2|1924.6|1924.4|1924.4|1924.2|1215
1636722220000|2021-11-12 13:03:40|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|1300
1636722230000|2021-11-12 13:03:50||1924.4||1924.6||1924.6||1924.4|845
1636722240000|2021-11-12 13:04:00|1924.6|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924.2|4291
1636722250000|2021-11-12 13:04:10|1924.8|1924.4|1925.2|1925|1925.2|1925|1924.8|1924.4|2169
1636722260000|2021-11-12 13:04:20|1925.4|1925.2|1925.4|1925.2|1925.6|1925.2|1925.4|1925.2|847
1636722270000|2021-11-12 13:04:30|1925.6|1925|1925.4|1925|1925.6|1925.2|1925.4|1925|3820
1636722290000|2021-11-12 13:04:50|1925.2|1924.8|1925.4|1925|1925.4|1925|1925|1924.8|527
1636722300000|2021-11-12 13:05:00|1925.6|1925.2|1925.6|1925.2|1925.8|1925.6|1925.6|1925|321
1636722310000|2021-11-12 13:05:10|1925.4|1925|1925.4|1925|1925.6|1925.2|1925|1924.8|2202
1636722330000|2021-11-12 13:05:30|1925.2|1925.2|1926|1925.8|1926|1925.8|1925.2|1925|2950
1636722340000|2021-11-12 13:05:40|1925.8|1925.6|1925.4|1925.2|1925.8|1925.6|1925.4|1925.2|234
1636722350000|2021-11-12 13:05:50|1925.6|1925|1925.6|1925.2|1925.6|1925.2|1925.6|1925|0
1636722360000|2021-11-12 13:06:00|1925.8|1925.4|1926|1925.6|1926|1925.8|1925.8|1925|1605
1636722370000|2021-11-12 13:06:10||1925.4||1925.4||1925.4||1925.4|0
1636722380000|2021-11-12 13:06:20|1925.8||1925.6||1925.8||1925.6||0
1636722390000|2021-11-12 13:06:30|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925|2011
1636722410000|2021-11-12 13:06:50|1925.4||1925.6||1925.6||1925.4||0
1636722420000|2021-11-12 13:07:00|1925.4|1925|1925.8|1925.4|1925.8|1925.4|1925|1924.6|1663
1636722430000|2021-11-12 13:07:10|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|0
1636722450000|2021-11-12 13:07:30|1925.4|1925.4|1925.2|1925|1925.4|1925.4|1925.2|1925|104
1636722460000|2021-11-12 13:07:40|1925|1924.8|1925|1924.8|1925|1924.8|1925|1924.8|93
1636722470000|2021-11-12 13:07:50|1925.2|1925|1925.6|1925.2|1925.8|1925.4|1925.2|1925|1112
1636722480000|2021-11-12 13:08:00|1925.4|1925|1925.4|1925|1925.4|1925.2|1925.2|1925|1250
1636722490000|2021-11-12 13:08:10|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|129
1636722510000|2021-11-12 13:08:30|1925.2|1924.8|1924.2|1924|1925.2|1924.8|1924.2|1924|14059
1636722520000|2021-11-12 13:08:40|1924|1923.8|1924.2|1923.8|1924.2|1924|1924|1923.6|780
1636722530000|2021-11-12 13:08:50|1924.4|1924|1924.4|1924|1924.4|1924.2|1924.2|1924|472
1636722540000|2021-11-12 13:09:00|1924.6|1924.2|1924.4|1924.2|1924.6|1924.2|1924.4|1924.2|0
1636722550000|2021-11-12 13:09:10|1924.6|1924.4|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|1262
1636722560000|2021-11-12 13:09:20|1925|1924.8|1925.2|1924.8|1925.4|1924.8|1925|1924.6|473
1636722580000|2021-11-12 13:09:40|1925.4|1925|1925.8|1925.4|1925.8|1925.4|1925.2|1925|2205
1636722590000|2021-11-12 13:09:50|1925.6|1925.2|1925.6|1925.4|1925.6|1925.4|1925.6|1925.2|2
1636722600000|2021-11-12 13:10:00|1925.8|1925.6|1925.8|1925.2|1926.2|1925.8|1925.6|1925.2|2653
1636722610000|2021-11-12 13:10:10|1925.6||1925.8||1925.8||1925.6||0
1636722620000|2021-11-12 13:10:20|1926|1925.4|1926|1925.6|1926|1925.8|1926|1925.4|201
1636722630000|2021-11-12 13:10:30|1926.2|1925.8|1926.2|1925.8|1926.2|1925.8|1926.2|1925.8|0
1636722640000|2021-11-12 13:10:40|1926|1926|1926.2|1925.8|1926.2|1926|1926|1925.8|1554
1636722650000|2021-11-12 13:10:50|1926|1925.6|1925.8|1925.6|1926|1925.6|1925.8|1925.6|1200
1636722660000|2021-11-12 13:11:00|1926|1925.8|1926.4|1925.8|1926.8|1926.6|1926|1925.6|14106
1636722670000|2021-11-12 13:11:10|1926.2|1925.6|1925.8|1925.6|1926.2|1925.6|1925.8|1925.4|5000
1636722680000|2021-11-12 13:11:20|1926|1925.8|1926.8|1926.4|1927|1926.6|1926|1925.8|4622
1636722690000|2021-11-12 13:11:30|1926.6|1926.6|1926.8|1926.6|1926.8|1926.6|1926.6|1926.6|104
1636722700000|2021-11-12 13:11:40|1927|1926.8|1927|1926.6|1927.2|1926.8|1927|1926.6|606
1636722710000|2021-11-12 13:11:50|||||||||200
1636722720000|2021-11-12 13:12:00|1927.2|1926.8|1927|1926.6|1927.6|1927.2|1927|1926.6|4123
1636722730000|2021-11-12 13:12:10|1927.2|1926.8|1927.2|1926.8|1927.6|1927.4|1927|1926.8|4764
1636722740000|2021-11-12 13:12:20||1927||1926.8||1927||1926.8|0
1636722750000|2021-11-12 13:12:30|1927.4|1927|1927.2|1926.8|1927.4|1927|1927.2|1926.8|1558
1636722760000|2021-11-12 13:12:40|1927|1926.6|1927|1926.6|1927|1926.6|1927|1926.6|323
1636722780000|2021-11-12 13:13:00|1927.2|1926.8|1927.8|1927.4|1928|1927.8|1927.2|1926.8|4667
1636722800000|2021-11-12 13:13:20|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.2|1927|1379
1636722810000|2021-11-12 13:13:30|1927.6||1927.6||1927.8||1927.6||395
1636722820000|2021-11-12 13:13:40|1927.8|1927.6|1927.6|1927.4|1928|1927.6|1927.6|1927.4|158
1636722830000|2021-11-12 13:13:50|1927.8|1927.6|1927.8|1927.6|1928|1927.6|1927.6|1927.6|328
1636722840000|2021-11-12 13:14:00|1928|1927.4|1927.6|1927.2|1928|1927.4|1927.4|1927.2|0
1636722850000|2021-11-12 13:14:10|1927.8|1927.4|1927.6|1927.4|1927.8|1927.6|1927.6|1927.4|106
1636722860000|2021-11-12 13:14:20||1927.2||1927.4||1927.4||1927.2|104
1636722870000|2021-11-12 13:14:30|1927.4|1927.2|1927.2|1927|1927.6|1927.2|1927.2|1926.8|1329
1636722880000|2021-11-12 13:14:40|1927|1926.8|1927|1926.6|1927|1927|1927|1926.6|1135
1636722890000|2021-11-12 13:14:50|1926.8|1926.4|1926.8|1926.4|1926.8|1926.6|1926.6|1926.2|1816
1636722900000|2021-11-12 13:15:00|1926.6||1926.8||1926.8||1926.6||0
1636722910000|2021-11-12 13:15:10|1926.6|1926.2|1926.4|1926.2|1926.6|1926.2|1926.4|1926.2|104
1636722920000|2021-11-12 13:15:20|1926.6|1926.4|1927|1926.6|1927|1926.6|1926.6|1926.4|1362
1636722930000|2021-11-12 13:15:30|1927.2|1926.8|1927.8|1927.2|1927.8|1927.4|1927.2|1926.8|793
1636722940000|2021-11-12 13:15:40|1927.6|1927.4|1927.8|1927.4|1928|1927.6|1927.6|1927.2|6965
1636722950000|2021-11-12 13:15:50|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.4|1927|108
1636722960000|2021-11-12 13:16:00|1927.6|1927.2|1928|1927.4|1928|1927.6|1927.6|1927.2|1268
1636722970000|2021-11-12 13:16:10|1927.8|1927.2|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|606
1636722980000|2021-11-12 13:16:20|1928|1927.6|1927.6|1927.4|1928|1927.8|1927.6|1927.4|1246
1636722990000|2021-11-12 13:16:30|1927.8||1927.8||1927.8||1927.6||117
1636723000000|2021-11-12 13:16:40|1927.6|1927.6|1927.6|1927.2|1927.6|1927.6|1927.6|1927.2|4283
1636723010000|2021-11-12 13:16:50|1927.4|1927|1927.6|1927.2|1927.8|1927.4|1927.4|1927|968
1636723020000|2021-11-12 13:17:00|1927.4|1927|1927.6|1927.2|1927.6|1927.4|1927.2|1927|400
1636723030000|2021-11-12 13:17:10|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|1580
1636723040000|2021-11-12 13:17:20|1927.6|1927.2|1927.6|1927.2|1927.6|1927.4|1927.2|1927|2888
1636723050000|2021-11-12 13:17:30|1927.8|1927.4|1927.8|1927.6|1927.8|1927.6|1927.8|1927.4|1251
1636723060000|2021-11-12 13:17:40|1927.6|1927.4|1927.6|1927.2|1927.6|1927.4|1927.6|1927.2|338
1636723070000|2021-11-12 13:17:50|1927.8||1927.8||1927.8||1927.8||0
1636723080000|2021-11-12 13:18:00|1927.6|1927|1928|1927.6|1928|1927.8|1927.4|1927|1510
1636723090000|2021-11-12 13:18:10|1927.8|1927.4|1928|1927.6|1928|1927.8|1927.8|1927.2|3020
1636723100000|2021-11-12 13:18:20|1928.2|1927.8|1928.2|1927.8|1928.2|1928|1928.2|1927.8|1000
1636723110000|2021-11-12 13:18:30|1928|1927.6|1927.8|1927.6|1928|1927.8|1927.8|1927.6|56
1636723120000|2021-11-12 13:18:40|1928||1927.8||1928||1927.8||0
1636723130000|2021-11-12 13:18:50||1927.4||1927.4||1927.4||1927.4|0
1636723150000|2021-11-12 13:19:10|1927.6|1927.2|1928.2|1927.8|1928.2|1928|1927.4|1927.2|1451
1636723160000|2021-11-12 13:19:20|1928|1927.6|1928|1927.8|1928|1927.8|1928|1927.6|0
1636723170000|2021-11-12 13:19:30|1928.2|1927.6|1928|1927.6|1928.2|1927.6|1928|1927.6|0
1636723180000|2021-11-12 13:19:40|1928.2|1927.8|1928.6|1928.2|1928.6|1928.2|1928.2|1927.8|1583
1636723190000|2021-11-12 13:19:50|1928.4|1928|1928.6|1928|1928.6|1928.2|1928|1927.8|1326
1636723200000|2021-11-12 13:20:00||1928.2||1928||1928.4||1928|0
1636723210000|2021-11-12 13:20:10|1928.4|1927.8|1928.4|1927.8|1928.4|1928|1928|1927.8|1101
1636723220000|2021-11-12 13:20:20|1928.2|1927.6|1928|1927.6|1928.2|1927.8|1927.8|1927.4|1597
1636723230000|2021-11-12 13:20:30||1927.4||1927.4||1927.4||1927.4|0
1636723240000|2021-11-12 13:20:40|1928.2|1927.6|1928.6|1928.2|1928.6|1928.2|1928.2|1927.6|120
1636723260000|2021-11-12 13:21:00|1928.8|1928.4|1928.8|1928.4|1928.8|1928.6|1928.6|1928.4|876
1636723270000|2021-11-12 13:21:10|1928.6|1928.6|1929|1928.6|1929|1928.8|1928.6|1928.6|145
1636723290000|2021-11-12 13:21:30|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|5
1636723300000|2021-11-12 13:21:40|1928.6|1928.6|1929|1928.6|1929|1928.6|1928.6|1928.6|232
1636723310000|2021-11-12 13:21:50|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|65
1636723330000|2021-11-12 13:22:10|1929|1928.6|1929.2|1928.8|1929.2|1929|1929|1928.6|579
1636723340000|2021-11-12 13:22:20|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|104
1636723350000|2021-11-12 13:22:30|1929|1928.8|1929.4|1929|1929.4|1929.2|1929|1928.6|1570
1636723360000|2021-11-12 13:22:40|1929.2|1929.2|1929|1928.8|1929.2|1929.2|1929|1928.8|1095
1636723370000|2021-11-12 13:22:50|1929.2|1929|1929.6|1929.4|1929.6|1929.4|1929|1928.8|10985
1636723380000|2021-11-12 13:23:00|1929.8|1929.2|1929.8|1929.6|1929.8|1929.6|1929.6|1929.2|5948
1636723390000|2021-11-12 13:23:10|1930|1929.4|1929.8|1929.6|1930|1929.6|1929.8|1929.4|1090
1636723400000|2021-11-12 13:23:20||1929.4||1929.6||1929.6||1929.4|3107
1636723410000|2021-11-12 13:23:30|1930|1929.8|1930|1929.6|1930|1929.8|1930|1929.6|936
1636723420000|2021-11-12 13:23:40|1929.8|1929.4|1930|1929.8|1930|1929.8|1929.8|1929.4|4182
1636723430000|2021-11-12 13:23:50|1930.2|1930|1930.6|1930.2|1930.6|1930.4|1930.2|1930|18083
1636723450000|2021-11-12 13:24:10|1930.4|1930.4|1930.6|1930.2|1930.6|1930.4|1930.4|1930.2|2593
1636723460000|2021-11-12 13:24:20|1930.4||1930.4||1930.4||1930.4||0
1636723470000|2021-11-12 13:24:30|||||||||1000
1636723480000|2021-11-12 13:24:40|1930|1929.8|1929.8|1929.4|1930|1929.8|1929.8|1929.4|3430
1636723490000|2021-11-12 13:24:50|1929.4|1929.6|1930|1929.4|1930|1929.8|1929.4|1929|12812
1636723500000|2021-11-12 13:25:00|1929.8|1929.6|1929.6|1929.2|1929.8|1929.6|1929.6|1929.2|5135
1636723510000|2021-11-12 13:25:10|1929.4|1929|1929.4|1929.2|1929.4|1929.2|1929.2|1928.8|399
1636723520000|2021-11-12 13:25:20|1929.6|1929.4|1929.4|1929|1929.8|1929.6|1929.4|1929|1245
1636723540000|2021-11-12 13:25:40|1929.6|1929.2|1930|1929.8|1930|1929.8|1929.6|1929.2|1035
1636723550000|2021-11-12 13:25:50|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|18
1636723560000|2021-11-12 13:26:00|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.4|3226
1636723580000|2021-11-12 13:26:20|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|0
1636723590000|2021-11-12 13:26:30|1929.6|1929.6|1929.6|1929.4|1929.6|1929.6|1929.6|1929.4|0
1636723600000|2021-11-12 13:26:40|1929.8|1929.2|1930|1929.6|1930|1929.8|1929.8|1929.2|1590
1636723610000|2021-11-12 13:26:50|1929.8|1929.8|1930|1929.6|1930.4|1930|1929.8|1929.6|745
1636723620000|2021-11-12 13:27:00|1930.2|1929.8|1930.2|1929.8|1930.2|1930|1930.2|1929.8|3940
1636723630000|2021-11-12 13:27:10|1930.4|1930|1930.6|1930.2|1930.8|1930.4|1930.4|1930|12778
1636723640000|2021-11-12 13:27:20|1930.8|1930.4|1930.8|1930.4|1931|1930.6|1930.6|1930.2|512
1636723650000|2021-11-12 13:27:30|1931||1930.8||1931||1930.8||0
1636723660000|2021-11-12 13:27:40|1930.6|1930.6|1930.6|1930.2|1930.6|1930.6|1930.4|1930|210
1636723670000|2021-11-12 13:27:50|1930.4|1930.4|1930.6|1930.4|1930.8|1930.4|1930.2|1929.8|1973
1636723680000|2021-11-12 13:28:00|1930.8|1930.6|1930.4|1930.2|1930.8|1930.6|1930.4|1930.2|238
1636723690000|2021-11-12 13:28:10||1930||1930||1930||1930|730
1636723700000|2021-11-12 13:28:20|1930.2|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930.2|245
1636723710000|2021-11-12 13:28:30|1930.2|1930|1930.2|1929.8|1930.4|1930|1930.2|1929.8|300
1636723720000|2021-11-12 13:28:40|1930|1929.6|1929.8|1929.4|1930|1929.6|1929.8|1929.4|1004
1636723730000|2021-11-12 13:28:50|1929.6|1929.6|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|0
1636723740000|2021-11-12 13:29:00|1929.6|1929.2|1929.8|1929.4|1929.8|1929.4|1929.4|1929|531
1636723750000|2021-11-12 13:29:10|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|0
1636723760000|2021-11-12 13:29:20|1929.8|1929.4|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|970
1636723770000|2021-11-12 13:29:30|1930|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.4|2215
1636723790000|2021-11-12 13:29:50|1930.2|1930|1930.2|1930|1930.6|1930.4|1930.2|1929.8|13078
1636723800000|2021-11-12 13:30:00|1930.4|1930.2|1930.4|1930|1930.8|1930.4|1930.4|1930|275
1636723810000|2021-11-12 13:30:10|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.4|1930|512
1636723820000|2021-11-12 13:30:20|1930.6|1930.2|1930.4|1930.2|1930.8|1930.4|1930.4|1930|3810
1636723830000|2021-11-12 13:30:30|1930.6|1930.4|1930.6|1930.2|1930.8|1930.6|1930.6|1930.2|2878
1636723840000|2021-11-12 13:30:40|1930.4|1930.4|1930.4|1930.2|1930.6|1930.4|1930.4|1930|4733
1636723850000|2021-11-12 13:30:50|1930.6||1930.4||1930.6||1930.4||0
1636723860000|2021-11-12 13:31:00|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|0
1636723870000|2021-11-12 13:31:10|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|104
1636723880000|2021-11-12 13:31:20|1930.6|1930.4|1930.6|1930.2|1930.8|1930.4|1930.4|1930.2|686
1636723890000|2021-11-12 13:31:30|1930.4|1930.4|1930.8|1930.4|1930.8|1930.4|1930.4|1930.2|807
1636723900000|2021-11-12 13:31:40|1930.6|1930.2|1930|1929.8|1930.6|1930.2|1930|1929.6|2191
1636723910000|2021-11-12 13:31:50|1929.8|1929.6|1929.2|1929|1930|1929.8|1929.2|1928.8|972
1636723920000|2021-11-12 13:32:00|1929.4|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1929|876
1636723930000|2021-11-12 13:32:10||1928.8||1929||1929||1928.8|3186
1636723940000|2021-11-12 13:32:20|1929.4|1929.2|1929.2|1928.8|1929.4|1929.2|1929|1928.8|3626
1636723950000|2021-11-12 13:32:30|1929|1929|1929|1928.6|1929.2|1929|1929|1928.6|2825
1636723960000|2021-11-12 13:32:40|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|1929.2|1928.6|0
1636723970000|2021-11-12 13:32:50|1929|1928.6|1928.6|1928.4|1929|1928.6|1928.6|1928.4|1933
1636723980000|2021-11-12 13:33:00|1928.8|1928.6|1928.8|1928.4|1929|1928.8|1928.8|1928.4|718
1636723990000|2021-11-12 13:33:10|1928.6|1928.6|1928.2|1927.8|1928.6|1928.6|1928.2|1927.8|3689
1636724000000|2021-11-12 13:33:20|1928|1927.6|1927.4|1927.2|1928|1927.6|1927.4|1927.2|725
1636724010000|2021-11-12 13:33:30|1927.6|1927.4|1927.4|1927.2|1927.8|1927.6|1927.4|1927.2|678
1636724020000|2021-11-12 13:33:40|1927.6|1927.4|1927.8|1927.4|1927.8|1927.4|1927.6|1927.4|510
1636724040000|2021-11-12 13:34:00|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.2|1927|108
1636724050000|2021-11-12 13:34:10|1927.2|1926.8|1927.2|1927|1927.4|1927.2|1927.2|1926.8|2609
1636724060000|2021-11-12 13:34:20|1927.4|1927.2|1927.4|1927.2|1927.4|1927.2|1927.2|1927|1
1636724070000|2021-11-12 13:34:30|1927.2|1927|1927.4|1927|1927.4|1927|1927.2|1927|0
1636724080000|2021-11-12 13:34:40|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.8|198
1636724090000|2021-11-12 13:34:50|1927.2||1927||1927.2||1927||0
1636724100000|2021-11-12 13:35:00|1926.8|1926.6|1926.8|1926.4|1926.8|1926.6|1926.8|1926.4|1788
1636724110000|2021-11-12 13:35:10|1926.6|1926.2|1926.8|1926.2|1926.8|1926.4|1926.6|1926.2|1050
1636724120000|2021-11-12 13:35:20|1927|1926.4|1927.4|1927.2|1927.4|1927.2|1927|1926.2|5497
1636724130000|2021-11-12 13:35:30|1927.2|1927|1927|1926.8|1927.2|1927.2|1927|1926.6|1192
1636724140000|2021-11-12 13:35:40|1927.2|1927|1927.8|1927.4|1927.8|1927.4|1927.2|1927|1305
1636724150000|2021-11-12 13:35:50|1927.6|1927.2|1927.6|1927.4|1927.6|1927.4|1927.4|1927.2|76
1636724160000|2021-11-12 13:36:00|1927.4|1927.2|1927|1926.8|1927.4|1927.2|1927|1926.6|2550
1636724180000|2021-11-12 13:36:20|1926.8|1926.6|1927|1926.6|1927|1926.6|1926.6|1926.4|2128
1636724190000|2021-11-12 13:36:30|1926.8|1926.4|1926.6|1926.4|1926.8|1926.4|1926.6|1926.4|536
1636724210000|2021-11-12 13:36:50|1926.4|1926.2|1927|1926.8|1927.2|1926.8|1926.4|1926|3026
1636724220000|2021-11-12 13:37:00||1926.6||1926.8||1926.8||1926.6|255
1636724230000|2021-11-12 13:37:10|1927.2|1927|1927.2|1926.8|1927.4|1927.2|1927.2|1926.8|1263
1636724240000|2021-11-12 13:37:20|1927|1926.6|1927|1926.6|1927.2|1926.8|1927|1926.6|104
1636724250000|2021-11-12 13:37:30|1926.8|1926.4|1927.2|1926.6|1927.2|1926.8|1926.8|1926.4|659
1636724260000|2021-11-12 13:37:40|1927||1927||1927||1927||0
1636724270000|2021-11-12 13:37:50||1926.8||1926.8||1926.8||1926.8|400
1636724280000|2021-11-12 13:38:00|1927.2|1926.6|1927|1926.8|1927.2|1927|1927|1926.6|670
1636724290000|2021-11-12 13:38:10|1927.2|1927|1927.2|1927|1927.2|1927|1927.2|1927|1000
1636724310000|2021-11-12 13:38:30|1927.4|1927.2|1927.6|1927.2|1927.6|1927.4|1927.4|1927|4186
1636724320000|2021-11-12 13:38:40|1927.8|1927.4|1928.4|1928|1928.4|1928.2|1927.8|1927.2|4737
1636724340000|2021-11-12 13:39:00|1928.2|1927.8|1929|1928.6|1929|1928.6|1928|1927.8|5344
1636724350000|2021-11-12 13:39:10|1929.2|1928.8|1929.6|1929.2|1929.8|1929.4|1929.2|1928.8|5313
1636724360000|2021-11-12 13:39:20|1929.4|1929.4|1929.6|1929.2|1929.6|1929.4|1929.2|1928.8|7430
1636724370000|2021-11-12 13:39:30|1929.4|1929|1929.2|1928.8|1929.4|1929.2|1929.2|1928.8|68
1636724380000|2021-11-12 13:39:40|1929.4|1929|1929.4|1928.8|1929.4|1929|1929.4|1928.8|110
1636724390000|2021-11-12 13:39:50|1929.2|1929|1929.8|1929.4|1929.8|1929.4|1929.2|1929|249
1636724400000|2021-11-12 13:40:00|1929.6|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|625
1636724410000|2021-11-12 13:40:10|1929.8|1929.2|1929.8|1929.2|1929.8|1929.4|1929.8|1929.2|0
1636724420000|2021-11-12 13:40:20|1930|1929.4|1930|1929.6|1930|1929.8|1930|1929.4|1064
1636724430000|2021-11-12 13:40:30|1930.2|1929.8|1930.4|1930|1930.6|1930.2|1930.2|1929.8|1084
1636724440000|2021-11-12 13:40:40|1930.6|1930.2|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|130
1636724450000|2021-11-12 13:40:50|1930.6|1930.2|1930.6|1930.2|1930.8|1930.4|1930.2|1930|3185
1636724460000|2021-11-12 13:41:00|1930.4|1930|1930.6|1930.2|1930.6|1930.2|1930.2|1929.8|5461
1636724470000|2021-11-12 13:41:10||1930.4||1930.2||1930.4||1930.2|0
1636724480000|2021-11-12 13:41:20|1930.8|1930.4|1930.6|1930.4|1931|1930.4|1930.6|1930.4|518
1636724500000|2021-11-12 13:41:40||1930.2||1930.2||1930.2||1930.2|337
1636724510000|2021-11-12 13:41:50|1930.4|1930|1930.4|1929.8|1930.6|1930|1929.8|1929.4|2660
1636724520000|2021-11-12 13:42:00||1930||1930||1930||1929.8|0
1636724540000|2021-11-12 13:42:20|1930.6|1930.2|1930.8|1930.6|1931|1930.6|1930.4|1930.2|775
1636724550000|2021-11-12 13:42:30|1931|1930.8|1931.4|1931|1931.4|1931|1931|1930.6|5801
1636724560000|2021-11-12 13:42:40|1931.2|1930.8|1931.2|1930.6|1931.2|1931|1930.6|1930.4|1681
1636724570000|2021-11-12 13:42:50|1931|1930.4|1930.6|1930.4|1931|1930.6|1930.6|1930.4|50
1636724580000|2021-11-12 13:43:00||1930.2||1930.2||1930.2||1930.2|0
1636724590000|2021-11-12 13:43:10|1930.4|1930.4|1930.6|1930.2|1930.6|1930.4|1930.4|1930.2|122
1636724600000|2021-11-12 13:43:20||1930.4||1930.4||1930.4||1930.4|0
1636724620000|2021-11-12 13:43:40|1930.8||1930.8||1931||1930.8||796
1636724640000|2021-11-12 13:44:00|1931|1930.6|1931|1930.6|1931|1930.8|1930.6|1930.4|2349
1636724690000|2021-11-12 13:44:50||1930.8||1930.8||1930.8||1930.8|5
1636724700000|2021-11-12 13:45:00|1931.2|1930.6|1931.4|1931.2|1931.6|1931.2|1931.2|1930.6|1941
1636724710000|2021-11-12 13:45:10|1931.6|1931|1931.4|1931.2|1931.6|1931.2|1931.2|1930.8|2021
1636724730000|2021-11-12 13:45:30||1931||1931.2||1931.2||1931|1000
1636724750000|2021-11-12 13:45:50|1931.6||1931.4||1931.6||1931.4||1128
1636724770000|2021-11-12 13:46:10|1931.2|1931|1931.6|1931.2|1931.6|1931.4|1931.2|1930.8|1760
1636724780000|2021-11-12 13:46:20|1931.4||1931.4||1931.6||1931.4||3
1636724790000|2021-11-12 13:46:30|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.8|1930.4|314
1636724800000|2021-11-12 13:46:40|1931|1930.6|1930.8|1930.4|1931|1930.8|1930.8|1930.4|556
1636724810000|2021-11-12 13:46:50||1930.2||1930.4||1930.4||1930.2|1890
1636724820000|2021-11-12 13:47:00|1930.6|1930.2|1930.2|1929.8|1930.6|1930.4|1930.2|1929.8|2222
1636724840000|2021-11-12 13:47:20|1930||1930.2||1930.2||1930||125
1636724850000|2021-11-12 13:47:30|1930||1930||1930||1930||0
1636724860000|2021-11-12 13:47:40|1930.2|1930|1930.2|1930|1930.4|1930|1930.2|1930|524
1636724870000|2021-11-12 13:47:50||1929.6||1929.6||1930||1929.6|2923
1636724880000|2021-11-12 13:48:00|1930|1929.8|1929.8|1929.4|1930|1929.8|1929.8|1929.2|229
1636724890000|2021-11-12 13:48:10|1930|1929.6|1930|1929.6|1930|1929.8|1930|1929.6|472
1636724900000|2021-11-12 13:48:20||1929.8||1929.8||1929.8||1929.8|0
1636724910000|2021-11-12 13:48:30|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|12
1636724930000|2021-11-12 13:48:50|1930|1929.4|1930.4|1930.2|1930.4|1930.2|1930|1929.4|2954
1636724940000|2021-11-12 13:49:00|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1929.8|0
1636724950000|2021-11-12 13:49:10|1930|1929.8|1930.2|1930|1930.6|1930|1930|1929.8|931
1636724970000|2021-11-12 13:49:30|1930.4||1930.4||1930.4||1930.2||408
1636724980000|2021-11-12 13:49:40|1930.2|1930.2|1931|1930.6|1931.2|1930.8|1930.2|1930.2|3095
1636724990000|2021-11-12 13:49:50|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|3
1636725000000|2021-11-12 13:50:00|1931|1930.6|1931.4|1931|1931.6|1931.2|1930.8|1930.4|3408
1636725010000|2021-11-12 13:50:10||1931.2||1931.2||1931.2||1931.2|0
1636725020000|2021-11-12 13:50:20|1931.6|1931.4|1932|1931.4|1932|1931.6|1931.4|1931.4|5836
1636725030000|2021-11-12 13:50:30||1931.6||1931.6||1931.8||1931.4|734
1636725040000|2021-11-12 13:50:40|1931.8|1931.4|1931.6|1931.2|1931.8|1931.4|1931.6|1931.2|156
1636725050000|2021-11-12 13:50:50|1931.8|1931.4|1931.6|1931.2|1931.8|1931.4|1931.6|1931.2|0
1636725060000|2021-11-12 13:51:00|1931.8||1931.6||1931.8||1931.6||1
1636725090000|2021-11-12 13:51:30|1931.8|1931.4|1931.8|1931.6|1932|1931.6|1931.8|1931.4|1122
1636725100000|2021-11-12 13:51:40|1931.6|1931.4|1931.6|1931.2|1931.6|1931.4|1931.6|1931.2|503
1636725110000|2021-11-12 13:51:50|1931.4|1931|1931.8|1931.2|1931.8|1931.2|1931.2|1931|1460
1636725120000|2021-11-12 13:52:00|1931.6|1931|1931.4|1931.2|1931.6|1931.2|1931.4|1931|0
1636725130000|2021-11-12 13:52:10|1931.6|1931|1931.8|1931.6|1932|1931.6|1931.6|1931|766
1636725140000|2021-11-12 13:52:20|1931.6|1931.4|1931.6|1931|1931.6|1931.4|1931.6|1931|944
1636725150000|2021-11-12 13:52:30|1931.4||1931.2||1931.4||1931.2||0
1636725160000|2021-11-12 13:52:40|||||||||460
1636725170000|2021-11-12 13:52:50|1931.4||1931.2||1931.4||1931.2||0
1636725180000|2021-11-12 13:53:00|1931|1930.8|1931.2|1930.8|1931.2|1931|1930.8|1930.4|1956
1636725190000|2021-11-12 13:53:10||1930.6||1931||1931||1930.6|234
1636725200000|2021-11-12 13:53:20|1931.4||1931.2||1931.4||1931.2||803
1636725210000|2021-11-12 13:53:30|1931.4||1931.4||1931.4||1931.2||140
1636725220000|2021-11-12 13:53:40|1931.2||1931.4||1931.4||1931.2||166
1636725230000|2021-11-12 13:53:50|1931.2|1930.8|1931.6|1931.2|1931.8|1931.4|1931.2|1930.8|3913
1636725240000|2021-11-12 13:54:00|1931.4|1931.4|1931.8|1931.6|1931.8|1931.6|1931.4|1931.4|2842
1636725250000|2021-11-12 13:54:10||1931.4||1931.4||1931.4||1931.4|588
1636725260000|2021-11-12 13:54:20|||||||||400
1636725270000|2021-11-12 13:54:30|1931.6|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1931|2699
1636725280000|2021-11-12 13:54:40|1931.2|1930.8|1931|1930.8|1931.2|1930.8|1931|1930.6|584
1636725290000|2021-11-12 13:54:50|1931.2|1930.6|1931.4|1931|1931.4|1931|1931|1930.6|1451
1636725310000|2021-11-12 13:55:10||1930.8||1931||1931||1930.8|564
1636725320000|2021-11-12 13:55:20|1931.2|1930.8|1931.4|1930.8|1931.4|1931|1931.2|1930.8|1560
1636725330000|2021-11-12 13:55:30|1931.2|1930.6|1931|1930.6|1931.2|1930.8|1931|1930.6|1160
1636725340000|2021-11-12 13:55:40|1930.8|1930.4|1931|1930.8|1931.2|1930.8|1930.8|1930.2|4318
1636725350000|2021-11-12 13:55:50|1930.8|1930.6|1931.4|1931.2|1931.4|1931.2|1930.8|1930.4|5522
1636725360000|2021-11-12 13:56:00|1931.6|1931|1931.4|1931|1931.8|1931.4|1931.4|1930.8|3357
1636725370000|2021-11-12 13:56:10||1930.8||1930.8||1930.8||1930.8|0
1636725380000|2021-11-12 13:56:20|1931.2|1931|1931.4|1931|1931.6|1931|1931.2|1930.8|1225
1636725390000|2021-11-12 13:56:30||1931.2||1931||1931.2||1931|0
1636725400000|2021-11-12 13:56:40|1931.6|1931.2|1931.8|1931.4|1931.8|1931.4|1931.6|1931.2|909
1636725410000|2021-11-12 13:56:50|1932|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.4|3003
1636725420000|2021-11-12 13:57:00||1931.4||1931.6||1931.8||1931.2|822
1636725430000|2021-11-12 13:57:10|1932.2|1931.8|1932.4|1932.2|1932.6|1932.2|1932.2|1931.6|3311
1636725450000|2021-11-12 13:57:30||1932||1932.2||1932.2||1932|1511
1636725460000|2021-11-12 13:57:40|1932.6|1932.4|1932.6|1932.2|1932.8|1932.4|1932.6|1932.2|1677
1636725470000|2021-11-12 13:57:50|1932.8|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.4|2824
1636725480000|2021-11-12 13:58:00|1932.8|1932.6|1932.8|1932.4|1933|1932.6|1932.6|1932.4|1725
1636725490000|2021-11-12 13:58:10|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.4|1932|2530
1636725510000|2021-11-12 13:58:30||1932.2||1932.2||1932.2||1932.2|0
1636725520000|2021-11-12 13:58:40|1932.6|1932|1932.6|1932.2|1932.8|1932.2|1932.4|1932|2725
1636725550000|2021-11-12 13:59:10|1932.4|1932|1932.8|1932.4|1932.8|1932.4|1932.2|1932|1323
1636725560000|2021-11-12 13:59:20|1933|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.4|4045
1636725570000|2021-11-12 13:59:30|1932.8|1932.8|1932.8|1932.6|1932.8|1932.8|1932.8|1932.6|2775
1636725580000|2021-11-12 13:59:40|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|451
1636725590000|2021-11-12 13:59:50|1933.2|1933|1933.6|1933.2|1933.6|1933.4|1933.2|1933|20767
1636725600000|2021-11-12 14:00:00|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1933.2|1932.8|1096
1636725610000|2021-11-12 14:00:10|1933|1932.6|1933.6|1933.2|1933.6|1933.2|1933|1932.6|978
1636725620000|2021-11-12 14:00:20|1933.8|1933.4|1933.8|1933.6|1934|1933.8|1933.8|1933.4|4879
1636725630000|2021-11-12 14:00:30|1933.6|1933.4|1934|1933.6|1934|1933.6|1933.6|1933.4|5192
1636725640000|2021-11-12 14:00:40|1933.6|1933.4|1933.6|1933|1933.8|1933.4|1933.4|1933|2320
1636725650000|2021-11-12 14:00:50|1933.4|1932.8|1933.6|1933.4|1933.6|1933.4|1933.2|1932.8|3855
1636725660000|2021-11-12 14:01:00|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|1515
1636725670000|2021-11-12 14:01:10|1933.8|1933.4|1933.2|1932.8|1933.8|1933.4|1933.2|1932.8|833
1636725680000|2021-11-12 14:01:20||1933||1933||1933||1932.8|0
1636725690000|2021-11-12 14:01:30|1933|1932.8|1932.8|1932.2|1933.2|1932.8|1932.8|1932|727
1636725700000|2021-11-12 14:01:40|1933|1932.4|1933.4|1933|1933.4|1933|1932.8|1932.4|2780
1636725710000|2021-11-12 14:01:50|1933.2|1933.2|1933.4|1933.2|1933.6|1933.2|1933.2|1933.2|104
1636725720000|2021-11-12 14:02:00||1933||1933||1933||1933|304
1636725740000|2021-11-12 14:02:20|1933.2|1932.8|1932.4|1932|1933.2|1932.8|1932.4|1932|4760
1636725750000|2021-11-12 14:02:30|1932.2|1931.8|1932|1931.8|1932.2|1931.8|1932|1931.6|287
1636725760000|2021-11-12 14:02:40|1931.8|1931.6|1931.8|1931.4|1931.8|1931.8|1931.8|1931.4|201
1636725770000|2021-11-12 14:02:50|1931.6|1931.2|1931|1930.6|1931.6|1931.4|1931|1930.6|13033
1636725780000|2021-11-12 14:03:00||1930.4||1930.4||1930.6||1930.4|0
1636725790000|2021-11-12 14:03:10|1930.8|1930.6|1930.6|1930|1930.8|1930.6|1930.6|1930|321
1636725800000|2021-11-12 14:03:20|1931|1930.2|1930.8|1930.6|1931|1930.6|1930.8|1930.2|771
1636725810000|2021-11-12 14:03:30|1931||1931||1931||1931||109
1636725820000|2021-11-12 14:03:40|1930.8|1930.4|1930.8|1930.4|1931|1930.4|1930.8|1930.4|194
1636725830000|2021-11-12 14:03:50|1930.6|1930.2|1930.6|1930|1930.8|1930.4|1930.4|1930|1486
1636725840000|2021-11-12 14:04:00|1930.4|1930.2|1930.6|1930.2|1930.8|1930.4|1930.4|1930|107
1636725850000|2021-11-12 14:04:10|1930.8|1930.4|1931|1930.8|1931|1930.8|1930.8|1930.4|246
1636725860000|2021-11-12 14:04:20||1930.6||1930.6||1930.6||1930.6|0
1636725870000|2021-11-12 14:04:30|1931.2|1930.8|1931.4|1931|1931.6|1931.2|1931.2|1930.8|1318
1636725880000|2021-11-12 14:04:40|1931.6|1930.8|1931|1930.8|1931.6|1930.8|1931|1930.8|4770
1636725890000|2021-11-12 14:04:50|1930.8|1930.6|1931|1930.6|1931|1930.6|1930.8|1930.6|24
1636725900000|2021-11-12 14:05:00|1931.2|1930.8|1931.4|1931|1931.6|1931|1931.2|1930.8|778
1636725910000|2021-11-12 14:05:10|1931.6|1931.2|1931.4|1931.2|1931.8|1931.2|1931.4|1931.2|105
1636725920000|2021-11-12 14:05:20|1931.2|1931|1931|1930.8|1931.2|1931|1931|1930.6|299
1636725930000|2021-11-12 14:05:30|1930.8|1930.6|1930.6|1930.2|1930.8|1930.6|1930.6|1930.2|1510
1636725940000|2021-11-12 14:05:40|1931|1930.4|1931|1930.4|1931.2|1930.8|1931|1930.4|231
1636725950000|2021-11-12 14:05:50|1931.2|1930.6|1931.2|1931|1931.4|1931|1931.2|1930.6|229
1636725960000|2021-11-12 14:06:00|1931|1930.8|1931.2|1930.8|1931.2|1930.8|1931|1930.8|104
1636725970000|2021-11-12 14:06:10|1931||1931.2||1931.2||1931||0
1636725980000|2021-11-12 14:06:20|1931|1931|1931|1930.6|1931|1931|1930.8|1930.4|1498
1636725990000|2021-11-12 14:06:30|1931.2|1930.8|1931.4|1931.2|1931.6|1931.2|1931.2|1930.8|2022
1636726000000|2021-11-12 14:06:40|||||||||6
1636726010000|2021-11-12 14:06:50|1931.2|1931|1930.8|1930.4|1931.4|1931|1930.8|1930.4|2480
1636726020000|2021-11-12 14:07:00|1930.6|1930.6|1930.6|1930.2|1930.6|1930.6|1930.6|1930|170
1636726030000|2021-11-12 14:07:10|1930.4|1930|1930.6|1930.2|1930.8|1930.4|1930|1929.6|6143
1636726040000|2021-11-12 14:07:20|1930.4|1930|1930.4|1930.2|1930.6|1930.2|1930.4|1930|0
1636726050000|2021-11-12 14:07:30|1930.6|1930.4|1931.4|1931.2|1931.6|1931.4|1930.6|1930.4|853
1636726060000|2021-11-12 14:07:40|1931.6|1931.4|1931.8|1931.6|1932|1931.6|1931.6|1931.2|1555
1636726070000|2021-11-12 14:07:50|1932|1931.8|1931.6|1931.4|1932.4|1932|1931.6|1931.4|2662
1636726080000|2021-11-12 14:08:00|1931.4|1931.2|1931|1930.8|1931.4|1931.2|1931|1930.8|1015
1636726090000|2021-11-12 14:08:10|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|130
1636726100000|2021-11-12 14:08:20|1931|1930.8|1930.8|1930.6|1931.2|1930.8|1930.8|1930.6|2748
1636726110000|2021-11-12 14:08:30|1931|1930.8|1931.2|1930.8|1931.2|1931|1931|1930.6|2525
1636726120000|2021-11-12 14:08:40|1931|1931|1931.6|1931.4|1931.8|1931.4|1931|1931|2134
1636726130000|2021-11-12 14:08:50|1931.8|1931.6|1931.6|1931.2|1932.2|1931.8|1931.6|1931.2|5194
1636726140000|2021-11-12 14:09:00|1931.4|1931.4|1931.4|1931|1931.6|1931.4|1931.4|1931|142
1636726160000|2021-11-12 14:09:20|1931.6|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|991
1636726170000|2021-11-12 14:09:30|1931.4|1931.2|1931.4|1931|1931.4|1931.2|1931.4|1931|126
1636726180000|2021-11-12 14:09:40|1931.6|1931.2|1931.2|1931|1931.6|1931.2|1931.2|1931|0
1636726190000|2021-11-12 14:09:50|1931.4|1930.8|1931|1930.6|1931.4|1930.8|1931|1930.6|780
1636726200000|2021-11-12 14:10:00|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1930.4|1930.2|1320
1636726210000|2021-11-12 14:10:10|1930.8|1930.4|1930.8|1930.4|1931.2|1930.8|1930.8|1930.2|419
1636726220000|2021-11-12 14:10:20|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1931|1930.6|0
1636726230000|2021-11-12 14:10:30|1931|1930.6|1931|1930.6|1931.2|1930.8|1930.8|1930.6|1446
1636726240000|2021-11-12 14:10:40||1930.8||1930.6||1930.8||1930.6|675
1636726250000|2021-11-12 14:10:50|1930.8|1930.8|1930.8|1930.6|1930.8|1930.8|1930.8|1930.6|208
1636726260000|2021-11-12 14:11:00||1930.4||1930.4||1930.6||1930.4|1000
1636726270000|2021-11-12 14:11:10|1931|1930.6|1931.2|1931|1931.6|1931.4|1931|1930.6|5712
1636726280000|2021-11-12 14:11:20|1931.4|1931.2|1932.2|1931.8|1932.4|1932|1931.4|1931.2|5992
1636726290000|2021-11-12 14:11:30|1932.4|1931.6|1932.4|1932|1932.6|1932.4|1932.2|1931.6|5821
1636726300000|2021-11-12 14:11:40|1932.2|1932.2|1932.2|1931.8|1932.4|1932.2|1932.2|1931.6|3684
1636726310000|2021-11-12 14:11:50|1932|1931.6|1932|1931.6|1932|1931.8|1931.6|1931.2|11409
1636726320000|2021-11-12 14:12:00||1931.4||1931.6||1931.8||1931.4|0
1636726330000|2021-11-12 14:12:10|1932.4|1931.8|1932.4|1932.2|1932.6|1932.2|1932.2|1931.8|2297
1636726340000|2021-11-12 14:12:20|1932.6|1932.4|1934|1933.6|1934|1933.8|1932.6|1932.4|8489
1636726350000|2021-11-12 14:12:30|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1933.8|1933.4|3095
1636726360000|2021-11-12 14:12:40|1934|1933.6|1934.2|1933.6|1934.2|1933.8|1933.8|1933.4|7135
1636726370000|2021-11-12 14:12:50|1934|1933.4|1934|1933.4|1934|1933.8|1933.8|1933.4|903
1636726380000|2021-11-12 14:13:00|1933.8|1933.6|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|1
1636726390000|2021-11-12 14:13:10|1933.4|1933|1933.6|1933.2|1933.8|1933.4|1933.4|1933|200
1636726400000|2021-11-12 14:13:20|1933.4|1933|1933|1932.6|1933.4|1933|1933|1932.4|475
1636726410000|2021-11-12 14:13:30|1933.2|1932.4|1933.2|1932.6|1933.4|1933|1933.2|1932.4|0
1636726420000|2021-11-12 14:13:40|1933|1932.4|1932.8|1932.4|1933|1932.4|1932.8|1932.4|0
1636726430000|2021-11-12 14:13:50|1933|1932.6|1933|1932.6|1933.2|1932.8|1933|1932.4|155
1636726440000|2021-11-12 14:14:00|1932.8||1933||1933||1932.8||0
1636726450000|2021-11-12 14:14:10|1932.8|1932.4|1932.6|1932.4|1932.8|1932.4|1932.6|1932.4|1104
1636726460000|2021-11-12 14:14:20|1932.8|1932.6|1932.4|1932.2|1932.8|1932.6|1932.4|1932.2|2841
1636726470000|2021-11-12 14:14:30|1932.2|1932|1932.2|1931.8|1932.2|1932|1932.2|1931.8|20
1636726480000|2021-11-12 14:14:40|1932|1931.6|1931.2|1931|1932|1931.6|1931.2|1931|4643
1636726490000|2021-11-12 14:14:50|1931.4|1930.8|1931.4|1931.2|1931.6|1931.2|1931.2|1930.8|1078
1636726500000|2021-11-12 14:15:00|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.2|223
1636726510000|2021-11-12 14:15:10|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|1931.4|1931.2|461
1636726520000|2021-11-12 14:15:20|1931.4|1931.4|1931.6|1931.2|1931.6|1931.4|1931.4|1931.2|2700
1636726540000|2021-11-12 14:15:40|1931.4||1931.4||1931.4||1931.4||2242
1636726550000|2021-11-12 14:15:50|1931.2|1931|1931|1930.6|1931.2|1931|1930.8|1930.4|1808
1636726560000|2021-11-12 14:16:00|1931.2|1930.8|1931.2|1930.6|1931.2|1931|1931.2|1930.6|503
1636726570000|2021-11-12 14:16:10|1931|1930.8|1931.4|1931|1931.8|1931.4|1930.8|1930.8|608
1636726580000|2021-11-12 14:16:20|1931.2|1931.2|1931|1930.8|1931.4|1931.2|1931|1930.8|0
1636726590000|2021-11-12 14:16:30|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|1702
1636726600000|2021-11-12 14:16:40|1931.2|1931|1931.2|1930.8|1931.4|1931|1931|1930.6|1703
1636726610000|2021-11-12 14:16:50|1931.4|1931|1931.4|1931.2|1931.8|1931.4|1931.4|1931|163
1636726620000|2021-11-12 14:17:00|1931.6|1931.4|1931.6|1931.2|1931.8|1931.4|1931.4|1931.2|104
1636726630000|2021-11-12 14:17:10|1931.4||1931.4||1931.4||1931.4||0
1636726640000|2021-11-12 14:17:20|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.8|1930.4|4649
1636726650000|2021-11-12 14:17:30|1930.6|1930.6|1931.2|1930.6|1931.2|1930.8|1930.6|1930.2|106
1636726660000|2021-11-12 14:17:40|1931|1930.4|1931|1930.6|1931|1930.8|1930.8|1930.4|0
1636726670000|2021-11-12 14:17:50|1931.2|1930.8|1931.4|1931.2|1931.8|1931.4|1931.2|1930.8|2804
1636726680000|2021-11-12 14:18:00|1931.6|1931.4|1932.2|1931.8|1932.4|1932|1931.6|1931.4|4602
1636726690000|2021-11-12 14:18:10|1932|1931.6|1932.2|1931.8|1932.4|1932|1932|1931.6|1669
1636726700000|2021-11-12 14:18:20|1932.4|1932|1932.8|1932.4|1932.8|1932.4|1932.4|1932|328
1636726710000|2021-11-12 14:18:30|1932.6|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932|21
1636726720000|2021-11-12 14:18:40|1932.6|1932.4|1932.2|1931.8|1932.6|1932.4|1932.2|1931.8|1052
1636726730000|2021-11-12 14:18:50|1932||1932||1932||1932||0
1636726740000|2021-11-12 14:19:00|1931.8|1931.6|1931.6|1931.4|1931.8|1931.8|1931.6|1931.4|1104
1636726750000|2021-11-12 14:19:10|1931.4|1931.2|1931.2|1930.8|1931.4|1931.2|1931.2|1930.8|504
1636726760000|2021-11-12 14:19:20|1931.4|1931|1931.4|1931|1931.6|1931.2|1931.4|1931|106
1636726770000|2021-11-12 14:19:30|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|104
1636726780000|2021-11-12 14:19:40|1931|1930.6|1930.8|1930.4|1931|1930.6|1930.6|1930.4|1104
1636726790000|2021-11-12 14:19:50|1930.6|1930.2|1930.6|1930.2|1930.8|1930.2|1930.6|1930.2|120
1636726800000|2021-11-12 14:20:00|1930.8|1930.4|1930.8|1930.4|1930.8|1930.6|1930.8|1930.4|675
1636726820000|2021-11-12 14:20:20|1930.6||1930.6||1930.6||1930.6||0
1636726830000|2021-11-12 14:20:30|1930.8|1930.6|1931.4|1930.8|1931.4|1930.8|1930.8|1930.6|1134
1636726840000|2021-11-12 14:20:40|1931.2|1931|1930.4|1930|1931.2|1931|1930.4|1930|1479
1636726850000|2021-11-12 14:20:50||1930.2||1930||1930.2||1930|0
1636726860000|2021-11-12 14:21:00|1930.6|1930.2|1931|1930.4|1931|1930.6|1930.6|1930.2|888
1636726870000|2021-11-12 14:21:10|1930.8|1930.2|1930.6|1930.2|1930.8|1930.2|1930.6|1930.2|0
1636726880000|2021-11-12 14:21:20|1930.4|1930.4|1930.8|1930.4|1931|1930.6|1930.4|1930.4|1422
1636726890000|2021-11-12 14:21:30|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930.2|1180
1636726900000|2021-11-12 14:21:40|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|584
1636726910000|2021-11-12 14:21:50|1930.4|1930.2|1930|1929.6|1930.6|1930.2|1930|1929.6|3237
1636726920000|2021-11-12 14:22:00||1929.8||1929.6||1929.8||1929.6|200
1636726930000|2021-11-12 14:22:10|1929.8|1929.8|1929.6|1929.2|1930.4|1930|1929.6|1929.2|3453
1636726940000|2021-11-12 14:22:20|1929.4|1929|1929.6|1929.2|1929.6|1929.4|1929.4|1929|1234
1636726950000|2021-11-12 14:22:30|1929.4|1929|1929.6|1929.2|1929.6|1929.2|1929.4|1929|0
1636726960000|2021-11-12 14:22:40|1930|1929.4|1929.8|1929.4|1930.2|1930|1929.6|1929.4|3493
1636726970000|2021-11-12 14:22:50||1929.6||1929.6||1929.6||1929.4|0
1636726980000|2021-11-12 14:23:00|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|107
1636726990000|2021-11-12 14:23:10|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|429
1636727000000|2021-11-12 14:23:20|1930|1929.8|1930.4|1930|1930.4|1930.2|1930|1929.8|435
1636727010000|2021-11-12 14:23:30|1930.6|1930.2|1930.6|1930|1931|1930.6|1930.4|1930|1634
1636727020000|2021-11-12 14:23:40|1930.4|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1929.8|531
1636727030000|2021-11-12 14:23:50|1930.2|1930.2|1930.2|1930|1930.2|1930.2|1930.2|1930|104
1636727040000|2021-11-12 14:24:00|1930.4|1930.2|1931|1930.4|1931|1930.6|1930.4|1930|973
1636727050000|2021-11-12 14:24:10|1930.8|1930.6|1930.8|1930.6|1931|1930.6|1930.8|1930.4|0
1636727060000|2021-11-12 14:24:20|1930.6|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|900
1636727070000|2021-11-12 14:24:30|1931|1930.6|1930.8|1930.4|1931|1930.8|1930.8|1930.4|1154
1636727080000|2021-11-12 14:24:40||1930.6||1930.6||1930.6||1930.4|0
1636727090000|2021-11-12 14:24:50|1931|1930.4|1930.8|1930.4|1931|1930.8|1930.6|1930.4|6059
1636727100000|2021-11-12 14:25:00|1931|1930.6|1930.8|1930.4|1931|1930.6|1930.6|1930.2|1481
1636727110000|2021-11-12 14:25:10|1930.6|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.6|0
1636727120000|2021-11-12 14:25:20|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|106
1636727130000|2021-11-12 14:25:30|1930.4|1930.2|1930.6|1930.4|1930.8|1930.4|1930.4|1930.2|1355
1636727140000|2021-11-12 14:25:40|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.8|1930.4|104
1636727160000|2021-11-12 14:26:00|1930.6|1930.2|1930.2|1929.8|1930.6|1930.2|1930.2|1929.8|1481
1636727170000|2021-11-12 14:26:10|1930|1929.6|1929.8|1929.4|1930|1929.8|1929.8|1929.4|887
1636727180000|2021-11-12 14:26:20|1930|1929.6|1930.2|1929.8|1930.4|1930|1929.8|1929.6|549
1636727190000|2021-11-12 14:26:30|1930||1930.2||1930.2||1930||0
1636727200000|2021-11-12 14:26:40|1930|1929.6|1929.6|1929.4|1930|1929.6|1929.6|1929.2|670
1636727210000|2021-11-12 14:26:50|1929.4|1929.2|1929.6|1929.2|1929.6|1929.2|1929.4|1929|724
1636727220000|2021-11-12 14:27:00|1929.8|1929.4|1929.6|1929.2|1929.8|1929.6|1929.6|1929.2|789
1636727230000|2021-11-12 14:27:10|1929.4|1929|1928.8|1928.4|1929.4|1929|1928.6|1928.4|21768
1636727240000|2021-11-12 14:27:20|1929|1928.6|1929|1928.8|1929|1928.8|1929|1928.6|550
1636727250000|2021-11-12 14:27:30|1929.2|1929|1929.4|1929|1929.4|1929.2|1929.2|1929|562
1636727260000|2021-11-12 14:27:40|1929.2||1929.4||1929.4||1929.2||0
1636727270000|2021-11-12 14:27:50|1929.2||1929.2||1929.2||1929.2||0
1636727280000|2021-11-12 14:28:00|1929.4|1929.2|1929.6|1929.2|1929.6|1929.4|1929.4|1929.2|791
1636727290000|2021-11-12 14:28:10|1929.4|1929|1929|1928.6|1929.4|1929|1929|1928.6|3993
1636727300000|2021-11-12 14:28:20|1928.8|1928.4|1928.4|1928|1928.8|1928.4|1928.4|1928|1805
1636727310000|2021-11-12 14:28:30|1928.6|1928.2|1928.6|1928.2|1928.6|1928.2|1928.6|1928|0
1636727320000|2021-11-12 14:28:40|1928.4|1928|1928.4|1928|1928.4|1928|1928.4|1928|0
1636727330000|2021-11-12 14:28:50|1928.2|1928.2|1928.4|1928.2|1928.4|1928.2|1928.2|1928.2|0
1636727340000|2021-11-12 14:29:00|1928.2|1928|1928|1927.8|1928.2|1928|1928|1927.6|1035
1636727350000|2021-11-12 14:29:10|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|300
1636727360000|2021-11-12 14:29:20|1927.6|1927.2|1927.6|1927.4|1927.8|1927.4|1927.4|1927.2|2632
1636727370000|2021-11-12 14:29:30|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|100
1636727380000|2021-11-12 14:29:40|1927.6||1927.6||1927.6||1927.6||0
1636727390000|2021-11-12 14:29:50|1927.4|1927.2|1926.8|1926.6|1928.2|1928|1926.8|1926.4|6503
1636727400000|2021-11-12 14:30:00|1927|1926.8|1925.4|1925|1927.2|1927|1924.2|1924|23855
1636727410000|2021-11-12 14:30:10|1925.6|1925.2|1925|1924.8|1926|1925.6|1924.8|1924.4|2615
1636727420000|2021-11-12 14:30:20|1924.8|1924.6|1925|1924.6|1925.2|1925|1924.8|1924.2|4476
1636727430000|2021-11-12 14:30:30|1924.8|1924.8|1924.6|1924.2|1924.8|1924.8|1924.2|1924|3716
1636727440000|2021-11-12 14:30:40|1924.8|1924.4|1925.6|1925|1926|1925.8|1924.8|1924.4|7150
1636727450000|2021-11-12 14:30:50|1925.4|1925.2|1925|1924.8|1925.6|1925.4|1924.6|1924.2|5027
1636727460000|2021-11-12 14:31:00|1924.8|1924.6|1924|1923.6|1925|1924.6|1923.6|1923.4|13521
1636727470000|2021-11-12 14:31:10|1924.2|1923.8|1925.6|1925.2|1925.8|1925.4|1924|1923.6|7271
1636727480000|2021-11-12 14:31:20|1925.4|1925|1925.4|1925|1925.8|1925.4|1925.2|1924.8|3108
1636727490000|2021-11-12 14:31:30|1925.6|1925.2|1926|1925.6|1926.4|1926.2|1925|1924.4|10446
1636727500000|2021-11-12 14:31:40|1926.2|1925.8|1925.2|1924.8|1926.2|1926|1925.2|1924.6|6520
1636727510000|2021-11-12 14:31:50|1925|1924.6|1924.8|1924.4|1925.2|1924.8|1924.6|1924.2|2007
1636727520000|2021-11-12 14:32:00|1925|1924.2|1926|1925.6|1926|1925.6|1925|1924.2|9707
1636727530000|2021-11-12 14:32:10|1926.2|1925.8|1926.6|1926.2|1926.8|1926.6|1926|1925.6|5027
1636727540000|2021-11-12 14:32:20|1926.4|1926|1926.4|1926|1926.8|1926.2|1926.2|1926|1729
1636727550000|2021-11-12 14:32:30||1926.2||1926||1926.2||1926|0
1636727560000|2021-11-12 14:32:40|1926.2|1926.2|1927.6|1927.4|1927.8|1927.4|1926.2|1926|1952
1636727570000|2021-11-12 14:32:50|1927.8|1927.2|1927.4|1927|1927.8|1927.2|1927.2|1927|6231
1636727580000|2021-11-12 14:33:00|1927.2|1927.2|1928.4|1928|1928.6|1928|1927|1926.6|5171
1636727590000|2021-11-12 14:33:10|1928.2|1927.8|1929|1928.6|1929.2|1928.8|1927.6|1927.2|12371
1636727600000|2021-11-12 14:33:20|1928.8|1928.4|1927.6|1927.2|1928.8|1928.4|1927.4|1927|3835
1636727610000|2021-11-12 14:33:30|1927.4|1927.4|1928.4|1928|1928.6|1928.2|1927.4|1927.4|337
1636727620000|2021-11-12 14:33:40|1928.2|1928.2|1929|1928.6|1929|1928.8|1928.2|1928.2|459
1636727630000|2021-11-12 14:33:50|1929.2|1928.8|1930|1929.4|1930|1929.6|1928.8|1928.4|3023
1636727640000|2021-11-12 14:34:00|1930.2|1929.6|1929.8|1929.2|1930.8|1930.4|1929.4|1929.2|14858
1636727650000|2021-11-12 14:34:10|1930|1929.4|1929.4|1929|1930|1929.6|1928.2|1927.8|17237
1636727660000|2021-11-12 14:34:20|1929.2|1929.2|1929.6|1929.2|1929.8|1929.4|1929.2|1929|273
1636727670000|2021-11-12 14:34:30|1929.4|1929|1929.4|1929.2|1929.8|1929.6|1929|1928.6|2259
1636727680000|2021-11-12 14:34:40|1929.6|1929|1930.4|1929.8|1930.6|1930|1929.6|1928.8|3593
1636727690000|2021-11-12 14:34:50|1930.2|1929.6|1930|1929.4|1931|1930.4|1929.6|1929.2|2562
1636727700000|2021-11-12 14:35:00|1929.8|1929.2|1929.8|1929.4|1930|1929.6|1929.2|1928.6|1482
1636727710000|2021-11-12 14:35:10|1929.6|1929.2|1929.8|1929.6|1930.2|1930|1929.2|1929|3727
1636727720000|2021-11-12 14:35:20|1930|1929.4|1928.8|1928.6|1930|1929.4|1928.8|1928.4|4032
1636727730000|2021-11-12 14:35:30|1929|1928.4|1929|1928.6|1929|1928.6|1928|1927.6|4011
1636727740000|2021-11-12 14:35:40|1929.2|1928.8|1928.4|1928|1929.2|1929|1928.4|1928|632
1636727750000|2021-11-12 14:35:50|1928.2|1927.8|1927|1926.6|1928.2|1927.8|1927|1926.6|5672
1636727760000|2021-11-12 14:36:00|1926.8|1926.4|1927|1926.4|1927.6|1927|1926.6|1926.2|4494
1636727770000|2021-11-12 14:36:10|1926.8|1926.6|1927.4|1927|1927.4|1927.2|1926.8|1926.4|1543
1636727780000|2021-11-12 14:36:20|1927.2|1927.2|1927|1926.4|1927.6|1927.2|1926.4|1926.2|3428
1636727790000|2021-11-12 14:36:30|1926.8|1926.2|1926.8|1926.4|1927|1926.8|1926.6|1926.2|3880
1636727800000|2021-11-12 14:36:40|1926.6|1926.2|1926.8|1926.4|1927.6|1927|1926.6|1926.2|529
1636727810000|2021-11-12 14:36:50|1926.6|1926.2|1927|1926.4|1927.2|1926.8|1926.4|1926|3079
1636727820000|2021-11-12 14:37:00|1926.8|1926.6|1927|1926.6|1927|1926.8|1926.4|1925.6|1823
1636727830000|2021-11-12 14:37:10|1927.2|1926.8|1927|1926.6|1927.2|1927|1927|1926.4|436
1636727840000|2021-11-12 14:37:20|1927.2|1926.8|1927.6|1927.4|1928|1927.6|1927|1926.6|6247
1636727850000|2021-11-12 14:37:30|1927.8|1927.2|1927.8|1927.4|1928.2|1927.8|1927.6|1927.2|921
1636727860000|2021-11-12 14:37:40|1928|1927.6|1927.6|1927.4|1928|1927.8|1927.6|1927.4|508
1636727870000|2021-11-12 14:37:50|1927.8|1927|1927.4|1927|1928|1927.6|1927.4|1927|1246
1636727880000|2021-11-12 14:38:00|1927.2|1927.2|1926.6|1926.2|1927.2|1927.2|1926.4|1926|5628
1636727890000|2021-11-12 14:38:10|1926.8|1926.4|1929.4|1928.8|1929.6|1929.2|1926.8|1926.4|54029
1636727900000|2021-11-12 14:38:20|1929.6|1929|1928.4|1928|1930|1929.4|1928.4|1928|1466
1636727910000|2021-11-12 14:38:30|1928.2|1927.8|1928.2|1927.8|1929|1928.6|1928|1927.6|4503
1636727920000|2021-11-12 14:38:40|1928.4|1928|1928.2|1927.8|1928.8|1928.4|1928.2|1927.6|1215
1636727930000|2021-11-12 14:38:50|1928.4|1928|1928.2|1927.8|1928.8|1928.4|1928.2|1927.8|1102
1636727940000|2021-11-12 14:39:00|1928.4|1927.6|1929|1928.4|1929|1928.6|1928|1927.6|1006
1636727950000|2021-11-12 14:39:10|1928.8|1928.2|1929.4|1929|1929.6|1929.4|1928.4|1928|6103
1636727960000|2021-11-12 14:39:20|1929.6|1928.8|1929.4|1928.8|1929.6|1929|1929.2|1928.8|26
1636727970000|2021-11-12 14:39:30|1929.6|1929|1929|1928.6|1929.8|1929.4|1929|1928.6|964
1636727980000|2021-11-12 14:39:40|1929.2|1928.8|1930|1929.4|1930|1929.6|1929.2|1928.8|377
1636727990000|2021-11-12 14:39:50|1929.8|1929.6|1929.8|1929.4|1930|1929.6|1929.6|1929.4|466
1636728000000|2021-11-12 14:40:00|1930|1929.6|1930|1929.4|1930|1929.8|1929.6|1929.4|316
1636728010000|2021-11-12 14:40:10|1929.8|1929.2|1929.2|1928.8|1929.8|1929.2|1929.2|1928.8|1931
1636728020000|2021-11-12 14:40:20|1929|1928.6|1929.6|1929|1929.6|1929.2|1928.2|1927.8|7928
1636728030000|2021-11-12 14:40:30|1929.4|1929.2|1929.4|1928.8|1929.4|1929.2|1929|1928.8|2633
1636728040000|2021-11-12 14:40:40|1929.2|1929|1929.4|1929|1929.4|1929.2|1929|1928.6|297
1636728050000|2021-11-12 14:40:50|1929.2|1929.2|1929.4|1929|1929.4|1929.2|1929.2|1928.8|323
1636728060000|2021-11-12 14:41:00|1929.6|1929.2|1930.2|1930|1930.4|1930|1929.6|1929.2|2894
1636728070000|2021-11-12 14:41:10|1930.4|1929.8|1929.2|1928.8|1930.4|1929.8|1929.2|1928.8|8067
1636728080000|2021-11-12 14:41:20|1929.4|1929|1929.2|1928.8|1929.6|1929.4|1929.2|1928.8|747
1636728090000|2021-11-12 14:41:30|1929|1928.6|1928.2|1927.8|1929|1928.6|1928.2|1927.8|547
1636728100000|2021-11-12 14:41:40|1928.4|1928|1928.4|1928|1928.8|1928.6|1928|1927.4|10440
1636728110000|2021-11-12 14:41:50|1928.2|1927.8|1928.8|1928.2|1928.8|1928.4|1928.2|1927.8|7776
1636728120000|2021-11-12 14:42:00|1928.6|1928.4|1929|1928.4|1929.2|1928.8|1928.6|1928.2|10449
1636728130000|2021-11-12 14:42:10|1928.8|1928.2|1929|1928.6|1929|1928.6|1928.4|1928.2|5011
1636728140000|2021-11-12 14:42:20|1928.8|1928.8|1929.2|1928.8|1929.4|1929.2|1928.8|1928.6|5542
1636728150000|2021-11-12 14:42:30|1929|1928.6|1930.2|1929.8|1930.4|1930|1929|1928.6|6256
1636728160000|2021-11-12 14:42:40|1930|1929.6|1930|1929.4|1930.2|1929.8|1929.8|1929.4|104
1636728170000|2021-11-12 14:42:50|1929.8|1929.2|1929.8|1929.2|1929.8|1929.4|1929.4|1929|721
1636728180000|2021-11-12 14:43:00|1930|1929.4|1930|1929.4|1930.4|1930|1929.8|1929.4|6309
1636728190000|2021-11-12 14:43:10|1929.8|1929.6|1929.6|1929.4|1929.8|1929.6|1929.6|1929.2|3263
1636728200000|2021-11-12 14:43:20|1929.8|1929.6|1929.8|1929.4|1930.2|1929.8|1929.6|1929.4|2944
1636728210000|2021-11-12 14:43:30|1930|1929.6|1930|1929.4|1930|1929.8|1930|1929.4|380
1636728220000|2021-11-12 14:43:40|1929.8|1929.6|1930.2|1929.8|1930.2|1930|1929.6|1929.4|833
1636728230000|2021-11-12 14:43:50|1930|1929.6|1930|1929.8|1930.2|1929.8|1929.6|1929.4|21336
1636728240000|2021-11-12 14:44:00|1930.2|1930|1930|1929.6|1930.4|1930.2|1929.8|1929.6|10996
1636728250000|2021-11-12 14:44:10|1930.2|1929.8|1930.2|1929.8|1930.4|1930.2|1930|1929.6|1762
1636728260000|2021-11-12 14:44:20|1930.4|1930|1930.8|1930.2|1930.8|1930.2|1930.2|1930|1027
1636728270000|2021-11-12 14:44:30|1930.6|1930.4|1930.6|1930.2|1931|1930.6|1930.4|1930.2|335
1636728280000|2021-11-12 14:44:40|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.6|1930.2|1802
1636728290000|2021-11-12 14:44:50|1930.8|1930.4|1930.2|1930|1930.8|1930.4|1930.2|1930|600
1636728300000|2021-11-12 14:45:00|1930.4|1930.2|1930.6|1930.2|1930.6|1930.4|1930.4|1930|225
1636728310000|2021-11-12 14:45:10|1930.4|1930|1931|1930.6|1931|1930.6|1930.2|1930|14600
1636728320000|2021-11-12 14:45:20|1930.8|1930.8|1931.2|1930.8|1931.6|1931.2|1930.8|1930.8|2110
1636728330000|2021-11-12 14:45:30|1931|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|324
1636728340000|2021-11-12 14:45:40|1931.2|1931|1931.6|1931.2|1931.6|1931.4|1931.2|1930.6|4561
1636728350000|2021-11-12 14:45:50|1931.8|1931.4|1932.2|1931.8|1932.8|1932.4|1931.8|1931.4|3430
1636728360000|2021-11-12 14:46:00|1932.4|1932|1931.8|1931.4|1932.4|1932.2|1931.8|1931.4|5031
1636728370000|2021-11-12 14:46:10|1932|1931.6|1933|1932.6|1933|1932.6|1932|1931.6|4347
1636728380000|2021-11-12 14:46:20|1932.8|1932.4|1932.6|1932.2|1933|1932.4|1932.4|1932|251
1636728390000|2021-11-12 14:46:30|1932.4|1932.4|1932.8|1932.4|1932.8|1932.6|1932.4|1932.4|676
1636728400000|2021-11-12 14:46:40|1932.6|1932.2|1932.8|1932.4|1932.8|1932.4|1932.6|1932.2|0
1636728410000|2021-11-12 14:46:50|1933|1932.6|1933.4|1933|1933.4|1933.2|1932.8|1932.4|11165
1636728420000|2021-11-12 14:47:00|1933.6|1933.2|1933.4|1933|1934|1933.8|1933.4|1933|3583
1636728430000|2021-11-12 14:47:10|1933.6|1933.2|1934.2|1933.6|1934.8|1934.4|1933.4|1933.2|34448
1636728440000|2021-11-12 14:47:20|1934.4|1933.8|1934.2|1934|1934.4|1934.2|1934|1933.8|10404
1636728450000|2021-11-12 14:47:30|1934.4|1933.8|1934.8|1934.6|1934.8|1934.6|1934.2|1933.8|8618
1636728460000|2021-11-12 14:47:40|1934.6|1934.2|1934.2|1933.8|1934.6|1934.6|1934|1933.8|2554
1636728470000|2021-11-12 14:47:50|1934.4|1934|1934.6|1934.2|1934.8|1934.6|1934.4|1934|7428
1636728480000|2021-11-12 14:48:00|1934.8|1934.4|1934.8|1934.2|1935|1934.8|1934.6|1934.2|15717
1636728490000|2021-11-12 14:48:10|1934.6|1934|1935.4|1934.8|1935.4|1935|1934.4|1934|1624
1636728500000|2021-11-12 14:48:20|1935.2|1934.6|1935.6|1935|1935.6|1935.4|1935|1934.6|5372
1636728510000|2021-11-12 14:48:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935|1934.8|1475
1636728520000|2021-11-12 14:48:40|1935.4|1934.8|1934.8|1934.4|1935.4|1934.8|1934.6|1934.4|6219
1636728530000|2021-11-12 14:48:50|1934.6|1934.2|1934.4|1933.8|1934.8|1934.4|1934|1933.8|2289
1636728540000|2021-11-12 14:49:00|1934.2|1934|1934.2|1933.8|1934.2|1934|1934.2|1933.8|0
1636728550000|2021-11-12 14:49:10|1934.4|1934|1932.8|1932.2|1934.4|1934.2|1932.6|1932.2|30372
1636728560000|2021-11-12 14:49:20|1933|1932.4|1932.4|1931.8|1933.4|1932.8|1932.2|1931.6|7244
1636728570000|2021-11-12 14:49:30|1932.6|1932|1932.6|1932.2|1933|1932.6|1932.2|1931.8|6392
1636728580000|2021-11-12 14:49:40|1932.4|1932|1932.2|1931.6|1932.8|1932.4|1932|1931.6|1111
1636728590000|2021-11-12 14:49:50|1932|1931.8|1932.2|1932|1932.4|1932|1932|1931.6|129
1636728600000|2021-11-12 14:50:00|1932.4|1932.2|1932.4|1932|1933|1932.4|1932.4|1931.8|4662
1636728610000|2021-11-12 14:50:10|1932.6|1932.2|1933.2|1932.8|1933.4|1933|1932.6|1932.2|1752
1636728620000|2021-11-12 14:50:20|1933.4|1933|1933.8|1933.6|1934|1933.6|1933.4|1933|635
1636728630000|2021-11-12 14:50:30|1934|1933.8|1934.6|1934.4|1934.8|1934.4|1934|1933.8|1284
1636728640000|2021-11-12 14:50:40|1934.8|1934.6|1934.8|1934.6|1935.2|1934.6|1934.4|1934|2686
1636728650000|2021-11-12 14:50:50|1935|1934.8|1935.2|1935|1935.4|1935.2|1934.8|1934.4|1706
1636728660000|2021-11-12 14:51:00|1935|1934.8|1935.4|1935|1935.6|1935.2|1935|1934.6|323
1636728670000|2021-11-12 14:51:10|1935.6|1935.2|1936|1935.4|1936|1935.6|1935.6|1935.2|2736
1636728680000|2021-11-12 14:51:20|1936.2|1935.6|1936.6|1936.2|1936.8|1936.2|1936.2|1935.6|1163
1636728690000|2021-11-12 14:51:30|1936.4|1936|1936|1935.8|1936.4|1936|1936|1935.6|1198
1636728700000|2021-11-12 14:51:40|1935.8|1935.4|1936.2|1935.8|1936.4|1936|1935.4|1935|10381
1636728710000|2021-11-12 14:51:50|1936.4|1936|1935.6|1935.2|1936.4|1936|1935.6|1935.2|1153
1636728720000|2021-11-12 14:52:00|1935.4|1935.4|1935.8|1935.4|1935.8|1935.6|1935.4|1935|1213
1636728730000|2021-11-12 14:52:10|1935.6|1935.2|1935.8|1935.6|1935.8|1935.6|1935.4|1935|1061
1636728740000|2021-11-12 14:52:20|1936|1935.8|1936.4|1935.8|1936.4|1936|1935.8|1935.6|1994
1636728750000|2021-11-12 14:52:30|1936.2|1936|1935.6|1935.2|1936.2|1936|1935.6|1935|1144
1636728760000|2021-11-12 14:52:40|1935.8|1935.4|1936.8|1936.2|1936.8|1936.4|1935.8|1935.4|5982
1636728770000|2021-11-12 14:52:50|1936.6|1936|1936.2|1936|1936.6|1936.4|1936.2|1936|1654
1636728780000|2021-11-12 14:53:00|1936.4|1936.2|1936.4|1936|1936.6|1936.4|1936.2|1936|729
1636728790000|2021-11-12 14:53:10|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1936.2|1936|0
1636728800000|2021-11-12 14:53:20|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.6|1936|650
1636728810000|2021-11-12 14:53:30|1936.4|1936.2|1937|1936.8|1937.2|1936.8|1936.4|1936.2|5813
1636728820000|2021-11-12 14:53:40|1936.8|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|1809
1636728830000|2021-11-12 14:53:50|1937|1936.6|1936.8|1936.2|1937|1936.8|1936.6|1936.2|3950
1636728840000|2021-11-12 14:54:00|1937|1936.4|1936.8|1936.4|1937|1936.6|1936.8|1936.4|634
1636728850000|2021-11-12 14:54:10|1936.6|1936.2|1936.4|1936|1936.8|1936.4|1936.4|1936|2292
1636728860000|2021-11-12 14:54:20|1936.6|1936.2|1936.8|1936.4|1936.8|1936.6|1936.6|1936.2|3714
1636728870000|2021-11-12 14:54:30|1936.6|1936.2|1936.4|1936|1936.8|1936.4|1936.4|1935.8|7752
1636728880000|2021-11-12 14:54:40|1936.2|1936.2|1936.2|1935.8|1936.2|1936.2|1936.2|1935.8|400
1636728890000|2021-11-12 14:54:50|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.4|1936|767
1636728900000|2021-11-12 14:55:00|1936.2|1935.8|1936.4|1936|1936.4|1936.2|1935.8|1935.4|7037
1636728910000|2021-11-12 14:55:10|1936.2|1936.2|1937|1936.4|1937|1936.6|1936.2|1936.2|2016
1636728920000|2021-11-12 14:55:20|1936.8|1936.2|1936.2|1936|1936.8|1936.2|1936|1935.6|2564
1636728930000|2021-11-12 14:55:30|1936|1935.8|1936|1935.8|1936|1936|1936|1935.8|422
1636728940000|2021-11-12 14:55:40|1936.2|1936|1936.2|1935.8|1936.2|1936|1936.2|1935.8|420
1636728950000|2021-11-12 14:55:50|1936|1936|1936.6|1936.2|1936.8|1936.4|1936|1936|1355
1636728960000|2021-11-12 14:56:00|1936.4|1936.4|1936.6|1936.4|1936.8|1936.6|1936.4|1936.4|2357
1636728970000|2021-11-12 14:56:10|1936.4|1936.2|1936.6|1936.4|1937|1936.6|1936.4|1936.2|2856
1636728980000|2021-11-12 14:56:20|1936.4|1936.2|1935.4|1935|1936.6|1936.2|1935.4|1935|2510
1636728990000|2021-11-12 14:56:30|1935.6|1935.2|1935|1934.8|1935.6|1935.2|1934|1933.8|12966
1636729000000|2021-11-12 14:56:40|1935.2|1934.6|1934.8|1934.4|1935.2|1934.8|1934.2|1933.8|8606
1636729010000|2021-11-12 14:56:50|1934.6|1934.6|1934.2|1933.8|1934.8|1934.6|1934.2|1933.8|3344
1636729020000|2021-11-12 14:57:00|1934.4|1934|1933.8|1933.4|1934.4|1934.2|1933.4|1933.2|9495
1636729030000|2021-11-12 14:57:10|1934|1933.6|1934|1933.6|1934.4|1934.2|1933.6|1933.4|5056
1636729040000|2021-11-12 14:57:20|1933.8|1933.4|1933|1932.6|1934|1933.4|1933|1932.6|10211
1636729050000|2021-11-12 14:57:30|1933.2|1932.8|1933.6|1933|1933.8|1933.2|1933.2|1932.8|290
1636729060000|2021-11-12 14:57:40|1933.4|1932.8|1933|1932.6|1933.4|1933|1933|1932.6|1435
1636729070000|2021-11-12 14:57:50|1933.2|1932.8|1933.6|1933.4|1934|1933.6|1933.2|1932.8|1138
1636729080000|2021-11-12 14:58:00|1933.8|1933.2|1933.6|1933.2|1934|1933.6|1933.6|1933.2|677
1636729090000|2021-11-12 14:58:10|1933.8|1933.4|1933.8|1933.2|1934|1933.4|1933.6|1933.2|2428
1636729100000|2021-11-12 14:58:20|1934|1933.4|1933.8|1933.4|1934|1933.6|1933.8|1933.2|354
1636729110000|2021-11-12 14:58:30|1933.6|1933.2|1933.8|1933.6|1933.8|1933.6|1933.6|1933.2|196
1636729120000|2021-11-12 14:58:40|1934|1933.8|1934|1933.4|1934|1933.8|1933.8|1933.4|107
1636729130000|2021-11-12 14:58:50||1933.6||1933.6||1933.8||1933.4|400
1636729140000|2021-11-12 14:59:00|1934.2|1933.8|1934.4|1934|1934.8|1934.4|1934|1933.6|2562
1636729150000|2021-11-12 14:59:10|1934.6|1934.2|1934.8|1934.6|1934.8|1934.6|1934.6|1934|1207
1636729160000|2021-11-12 14:59:20|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.2|136
1636729170000|2021-11-12 14:59:30|1935|1934.4|1934.8|1934.4|1935|1934.8|1934.8|1934.4|1302
1636729180000|2021-11-12 14:59:40|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|692
1636729190000|2021-11-12 14:59:50|1934.4|1934.4|1934.8|1934.6|1935|1934.6|1934.4|1934.2|2348
1636729200000|2021-11-12 15:00:00|1934.6|1934.4|1934.4|1934|1934.8|1934.4|1934|1933.6|668
1636729210000|2021-11-12 15:00:10|1934.2|1933.8|1933.4|1933|1934.2|1933.8|1933.4|1933|659
1636729220000|2021-11-12 15:00:20|1933.6|1933.2|1933.4|1933|1933.6|1933.2|1933.2|1932.8|340
1636729230000|2021-11-12 15:00:30|1933.2|1932.8|1934.4|1934|1934.4|1934|1933|1932.4|5811
1636729240000|2021-11-12 15:00:40|1934.2|1933.8|1933.4|1933|1934.4|1934|1933.4|1933|9399
1636729250000|2021-11-12 15:00:50|1933.2|1932.8|1933.2|1933|1933.4|1933|1933.2|1932.6|550
1636729260000|2021-11-12 15:01:00|1933.4|1933.2|1933.4|1932.8|1933.4|1933.2|1933|1932.4|1307
1636729270000|2021-11-12 15:01:10|1933.2|1933|1932.4|1931.8|1933.6|1933.2|1932|1931.8|2951
1636729280000|2021-11-12 15:01:20|1932.2|1931.6|1932.4|1932|1932.4|1932|1931.8|1931.4|628
1636729290000|2021-11-12 15:01:30|1932.6|1932.2|1932|1931.6|1932.6|1932.2|1931.8|1931.6|358
1636729300000|2021-11-12 15:01:40|1931.8|1931.4|1932.4|1932|1932.4|1932.2|1931.6|1931.2|7630
1636729310000|2021-11-12 15:01:50|1932.6|1932.2|1932.2|1931.8|1932.6|1932.2|1932.2|1931.6|400
1636729320000|2021-11-12 15:02:00|1932|1931.6|1932.8|1932.4|1933|1932.8|1931.8|1931.4|5317
1636729330000|2021-11-12 15:02:10|1932.6|1932.2|1932.8|1932.4|1932.8|1932.4|1932|1931.8|5097
1636729340000|2021-11-12 15:02:20|1933|1932.6|1933.4|1932.8|1933.4|1932.8|1933|1932.2|5772
1636729350000|2021-11-12 15:02:30|1933.2|1932.6|1932.2|1931.8|1933.2|1932.6|1932|1931.6|4180
1636729360000|2021-11-12 15:02:40|1932|1932|1931.8|1931.4|1932.2|1932|1931.4|1931|2086
1636729370000|2021-11-12 15:02:50|1931.6|1931.2|1931.2|1930.8|1931.6|1931.2|1931|1930.4|130
1636729380000|2021-11-12 15:03:00|1931.4|1931|1931.8|1931.4|1931.8|1931.4|1931.2|1930.8|2068
1636729390000|2021-11-12 15:03:10|1931.6|1931.2|1931.4|1931|1931.6|1931.4|1931.4|1930.8|2148
1636729400000|2021-11-12 15:03:20|1931.2|1930.8|1931.4|1930.8|1931.4|1931|1930.8|1930.4|2407
1636729410000|2021-11-12 15:03:30|1931.6|1931|1932.2|1931.6|1932.4|1932|1931.6|1931|913
1636729420000|2021-11-12 15:03:40|1932|1931.8|1932.6|1932.2|1932.8|1932.4|1931.8|1931.6|6105
1636729430000|2021-11-12 15:03:50|1932.8|1932.4|1932.4|1932.2|1932.8|1932.4|1932.4|1932.2|1653
1636729440000|2021-11-12 15:04:00|1932.6|1932|1931.8|1931.4|1932.6|1932.2|1931.6|1931.2|1816
1636729450000|2021-11-12 15:04:10|1932|1931.6|1931.6|1931.4|1932|1931.8|1931.6|1931.2|705
1636729460000|2021-11-12 15:04:20|1931.8|1931.2|1931.8|1931.4|1931.8|1931.4|1931.4|1931|1265
1636729470000|2021-11-12 15:04:30|1932|1931.6|1931.4|1931|1932|1931.6|1931.4|1931|2762
1636729480000|2021-11-12 15:04:40|1931.6|1930.8|1930.8|1930.4|1931.8|1931.6|1930.8|1930.4|969
1636729490000|2021-11-12 15:04:50|1930.6|1930.6|1930.6|1930.4|1930.6|1930.6|1930.6|1930.4|0
1636729500000|2021-11-12 15:05:00|1930.4|1930.2|1929.4|1929|1930.4|1930.2|1929.2|1929|3491
1636729510000|2021-11-12 15:05:10|1929.2|1928.8|1929.6|1929.2|1929.8|1929.6|1929|1928.6|3186
1636729520000|2021-11-12 15:05:20|1929.4|1929|1929.2|1929|1929.4|1929|1929|1928.8|520
1636729530000|2021-11-12 15:05:30|1929.4|1929.2|1929.2|1929|1929.6|1929.4|1929.2|1929|1127
1636729540000|2021-11-12 15:05:40|1929.4|1929.2|1929.8|1929.4|1930|1929.4|1929.4|1929|2559
1636729550000|2021-11-12 15:05:50|1929.6|1929.2|1929.4|1929.2|1929.8|1929.4|1929.2|1929|943
1636729560000|2021-11-12 15:06:00|1929.2|1929|1928.8|1928.4|1929.2|1929|1928.6|1928.2|1075
1636729570000|2021-11-12 15:06:10|1929|1928.6|1928.8|1928.4|1929.4|1929|1928.8|1928.4|3668
1636729580000|2021-11-12 15:06:20|1929|1928.6|1929.8|1929.6|1929.8|1929.6|1929|1928.6|782
1636729590000|2021-11-12 15:06:30|1930|1929.8|1929.8|1929.4|1930.2|1930|1929.8|1929.4|2845
1636729600000|2021-11-12 15:06:40|1929.6|1929.2|1930.4|1930|1930.4|1930|1929.4|1929.2|2741
1636729610000|2021-11-12 15:06:50|1930.2|1929.8|1930.2|1929.6|1930.2|1929.8|1930|1929.6|595
1636729620000|2021-11-12 15:07:00|1930.4|1929.8|1931|1930.6|1931.2|1930.6|1930.4|1929.8|1853
1636729630000|2021-11-12 15:07:10|1931.2|1930.4|1931.4|1930.8|1931.6|1931.2|1930.8|1930.4|2277
1636729640000|2021-11-12 15:07:20|1931.2|1931|1931|1930.6|1931.2|1931|1931|1930.6|0
1636729650000|2021-11-12 15:07:30|1931.2|1930.8|1931.8|1931.2|1932|1931.4|1931.2|1930.8|4134
1636729660000|2021-11-12 15:07:40|1931.6|1931|1931.2|1930.8|1931.6|1931.2|1930.6|1930.2|3870
1636729670000|2021-11-12 15:07:50|1931|1930.6|1931.8|1931.6|1931.8|1931.6|1931|1930.6|2581
1636729680000|2021-11-12 15:08:00|1932|1931.4|1932.2|1931.6|1932.6|1932.2|1931.6|1931.4|907
1636729690000|2021-11-12 15:08:10|1932|1931.8|1932.6|1932.2|1932.6|1932.4|1932|1931.6|2303
1636729700000|2021-11-12 15:08:20|1932.8|1932.4|1933|1932.4|1933|1932.6|1932.6|1932.2|580
1636729710000|2021-11-12 15:08:30|1932.8|1932.6|1932.8|1932.4|1933|1932.8|1932.8|1932.4|0
1636729720000|2021-11-12 15:08:40|1933|1932.6|1932.8|1932.4|1933|1932.8|1932.6|1932.4|331
1636729730000|2021-11-12 15:08:50|1932.6|1932.6|1932.8|1932.2|1932.8|1932.6|1932.4|1932|400
1636729740000|2021-11-12 15:09:00|1932.6|1932.4|1933.6|1933|1933.8|1933.4|1932.6|1932.2|6090
1636729750000|2021-11-12 15:09:10|1933.4|1933.2|1933.8|1933.2|1934|1933.8|1933.2|1933|2305
1636729760000|2021-11-12 15:09:20|1934|1933.4|1934.6|1934|1934.6|1934.2|1934|1933.4|1133
1636729770000|2021-11-12 15:09:30|1934.4|1934.2|1934.2|1934|1934.6|1934.2|1934.2|1933.8|104
1636729780000|2021-11-12 15:09:40|1934.4|1934.2|1934.2|1933.8|1934.8|1934.4|1933.6|1933.4|11636
1636729790000|2021-11-12 15:09:50|1934.4|1934|1934.6|1934.2|1934.8|1934.4|1934.4|1934|1959
1636729800000|2021-11-12 15:10:00|1934.4|1934|1933.4|1933|1934.4|1934|1933.2|1932.8|4492
1636729810000|2021-11-12 15:10:10|1933.2|1933.2|1933.2|1932.8|1933.8|1933.4|1933.2|1932.8|3633
1636729820000|2021-11-12 15:10:20|1933.4|1933|1933|1932.6|1933.4|1933.2|1933|1932.6|697
1636729830000|2021-11-12 15:10:30|1933.2|1932.8|1934.2|1933.8|1934.2|1934|1933.2|1932.8|683
1636729840000|2021-11-12 15:10:40||1933.6||1933.8||1934||1933.6|0
1636729850000|2021-11-12 15:10:50|1934.4|1934|1934.8|1934.2|1935.2|1934.8|1934.2|1933.6|9071
1636729860000|2021-11-12 15:11:00|1934.6|1934.4|1934.4|1934|1934.6|1934.4|1934.2|1933.6|6671
1636729870000|2021-11-12 15:11:10|1934.2|1933.8|1934.2|1933.8|1935|1934.4|1934|1933.6|5632
1636729880000|2021-11-12 15:11:20|1934.4|1934|1934.6|1934.2|1935.4|1935.2|1934.2|1933.6|34025
1636729890000|2021-11-12 15:11:30|1934.4|1934|1935|1934.8|1935.2|1934.8|1934.4|1934|12051
1636729900000|2021-11-12 15:11:40|1934.8|1934.6|1934.8|1934.2|1935.2|1934.6|1934.6|1934.2|1320
1636729910000|2021-11-12 15:11:50|1935.2|1934.4|1935|1934.6|1935.8|1935.4|1935|1934.4|12892
1636729920000|2021-11-12 15:12:00|1934.8|1934.4|1935|1934.8|1935.2|1935|1934.8|1934.4|1412
1636729930000|2021-11-12 15:12:10|1934.8|1934.6|1934.4|1933.8|1935.2|1935|1934.2|1933.6|25746
1636729940000|2021-11-12 15:12:20|1934.2|1933.6|1934.6|1934.2|1934.6|1934.4|1933.8|1933.6|28138
1636729950000|2021-11-12 15:12:30|1934.8|1934.4|1933.8|1933.2|1935.2|1934.8|1933.6|1933.2|5142
1636729960000|2021-11-12 15:12:40|1934|1933.4|1934|1933.6|1934.2|1933.8|1933.6|1933.4|9615
1636729970000|2021-11-12 15:12:50|1933.8|1933.4|1933.8|1933.4|1934.2|1934|1933.8|1933.4|5112
1636729980000|2021-11-12 15:13:00|1933.6|1933.6|1934.2|1933.8|1934.4|1934|1933.6|1933.4|1239
1636729990000|2021-11-12 15:13:10|1934|1934|1935.4|1934.8|1935.4|1935|1934|1934|14892
1636730000000|2021-11-12 15:13:20|1935.2|1935|1934.4|1934|1935.2|1935|1934.4|1933.8|50485
1636730010000|2021-11-12 15:13:30|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1933.8|1933.6|4791
1636730020000|2021-11-12 15:13:40|1934.4|1934|1934.6|1934.2|1935|1934.6|1934.4|1934|3750
1636730030000|2021-11-12 15:13:50|1934.8|1934.4|1934.6|1934|1935|1934.4|1934.4|1934|105
1636730040000|2021-11-12 15:14:00|1934.8|1934.2|1935.6|1935.4|1935.8|1935.6|1934|1933.8|54977
1636730050000|2021-11-12 15:14:10|1935.4|1935.2|1935.6|1935|1935.8|1935.4|1935.2|1935|1194
1636730060000|2021-11-12 15:14:20|1935.4|1934.8|1935.6|1935|1935.6|1935.2|1935.2|1934.8|993
1636730070000|2021-11-12 15:14:30|1935.4|1934.8|1935.4|1935|1935.4|1935|1935|1934.8|1082
1636730080000|2021-11-12 15:14:40|1935.6|1935.2|1935.2|1934.8|1935.8|1935.4|1935.2|1934.8|104
1636730090000|2021-11-12 15:14:50|1935|1934.6|1934.8|1934.4|1935|1934.6|1934.6|1934.2|493
1636730100000|2021-11-12 15:15:00|1935|1934.6|1935.4|1935|1935.6|1935.4|1935|1934.6|25960
1636730110000|2021-11-12 15:15:10|1935.2|1935.2|1934.8|1934.4|1935.4|1935.2|1934.8|1934.4|835
1636730120000|2021-11-12 15:15:20|1935|1934.6|1934.8|1934.4|1935|1934.6|1934.8|1934.4|717
1636730130000|2021-11-12 15:15:30|1935|1934.6|1935.2|1934.8|1935.2|1934.8|1935|1934.4|1418
1636730140000|2021-11-12 15:15:40|1935|1935|1935.4|1935|1935.6|1935.4|1935|1934.8|213
1636730150000|2021-11-12 15:15:50|1935.6|1935.2|1935.4|1935|1935.6|1935.2|1935.2|1935|1522
1636730160000|2021-11-12 15:16:00|1935.6|1935.2|1935.4|1935|1935.6|1935.4|1935.2|1935|703
1636730170000|2021-11-12 15:16:10|1935.2|1934.8|1935.2|1935|1935.6|1935.2|1934.8|1934.6|1362
1636730180000|2021-11-12 15:16:20|1935|1934.8|1934.8|1934.2|1935|1934.8|1934.4|1934.2|300
1636730190000|2021-11-12 15:16:30|1934.6|1934|1934|1933.8|1934.6|1934|1933.8|1933.4|1370
1636730200000|2021-11-12 15:16:40|1934.2|1933.6|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|441
1636730210000|2021-11-12 15:16:50|1934|1933.6|1934|1933.6|1934.2|1934|1933.8|1933.6|212
1636730220000|2021-11-12 15:17:00|1933.8|1933.4|1933.2|1933|1933.8|1933.4|1933.2|1933|532
1636730230000|2021-11-12 15:17:10|1933.4|1933.2|1933.2|1932.8|1933.4|1933.2|1932.8|1932.6|4462
1636730240000|2021-11-12 15:17:20|1933|1933|1932.8|1932.6|1933|1933|1932.6|1932.2|1276
1636730250000|2021-11-12 15:17:30|1933|1932.8|1933.6|1933.2|1933.6|1933.2|1933|1932.6|838
1636730260000|2021-11-12 15:17:40|1933.4|1933|1933.2|1932.8|1933.8|1933|1933|1932.6|315
1636730270000|2021-11-12 15:17:50|1933.4|1932.6|1933.4|1933.2|1933.4|1933.2|1933.2|1932.6|331
1636730280000|2021-11-12 15:18:00|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.8|1932.4|1434
1636730290000|2021-11-12 15:18:10|1932.6|1932.4|1932.4|1932.2|1932.8|1932.4|1932.4|1932|3487
1636730300000|2021-11-12 15:18:20|1932.2|1932|1931.8|1931.6|1932.2|1932|1931.8|1931.6|1275
1636730310000|2021-11-12 15:18:30|1931.6|1931.4|1931.2|1930.8|1931.6|1931.6|1931.2|1930.8|0
1636730320000|2021-11-12 15:18:40|1931|1930.6|1930.8|1930.6|1931|1930.8|1930.8|1930.2|3791
1636730330000|2021-11-12 15:18:50|1931|1930.8|1931.8|1931.4|1931.8|1931.4|1930.8|1930.6|4780
1636730340000|2021-11-12 15:19:00|1931.6|1931.2|1930|1929.6|1931.6|1931.2|1930|1929.6|25180
1636730350000|2021-11-12 15:19:10|1929.8|1929.8|1929.8|1929.4|1930.2|1930|1929.4|1929.2|4086
1636730360000|2021-11-12 15:19:20|1930|1929.2|1929.2|1928.8|1930|1929.4|1929.2|1928.8|3975
1636730370000|2021-11-12 15:19:30|1929.4|1929|1929.8|1929.2|1930|1929.6|1929.2|1928.6|15022
1636730380000|2021-11-12 15:19:40|1929.6|1929.4|1929.2|1928.8|1930|1929.6|1929|1928.6|2527
1636730390000|2021-11-12 15:19:50|1929.4|1929|1929|1928.4|1929.6|1929.2|1928.6|1928.4|1503
1636730400000|2021-11-12 15:20:00|1929.2|1928.6|1929|1928.8|1929.2|1928.8|1928.8|1928.4|5808
1636730410000|2021-11-12 15:20:10|1929.2|1929|1929.2|1929|1929.2|1929|1929|1928.8|1084
1636730420000|2021-11-12 15:20:20|1929|1928.8|1929.6|1929.2|1929.8|1929.4|1928.8|1928.6|3117
1636730430000|2021-11-12 15:20:30|1929.8|1929.4|1930|1929.4|1930.4|1930|1929.6|1929.2|318
1636730440000|2021-11-12 15:20:40|1929.8|1929.6|1929.4|1928.8|1929.8|1929.6|1929|1928.6|487
1636730450000|2021-11-12 15:20:50|1929.2|1929|1929.6|1929|1929.6|1929.4|1929.2|1928.8|104
1636730460000|2021-11-12 15:21:00|1929.4|1929.2|1929|1928.6|1929.4|1929.2|1928.8|1928.6|1623
1636730470000|2021-11-12 15:21:10|1929.2|1928.8|1929|1928.4|1929.4|1929.2|1928.6|1928.2|2681
1636730480000|2021-11-12 15:21:20|1928.8|1928.6|1929|1928.4|1929.2|1928.8|1928.6|1928.2|1208
1636730490000|2021-11-12 15:21:30|1928.8|1928.6|1929.2|1928.8|1929.2|1928.8|1928.6|1928.2|3819
1636730500000|2021-11-12 15:21:40|1929.4|1929|1929.2|1928.8|1929.4|1929|1929.2|1928.6|509
1636730510000|2021-11-12 15:21:50|1929|1928.6|1929|1928.4|1929.2|1928.6|1928.8|1928.4|508
1636730520000|2021-11-12 15:22:00|1929.2|1928.6|1929.2|1928.8|1929.6|1929.2|1929|1928.6|1003
1636730530000|2021-11-12 15:22:10|1929.4|1928.6|1929.4|1929|1929.4|1929.2|1929.4|1928.6|353
1636730540000|2021-11-12 15:22:20|1929.2|1928.8|1929|1928.6|1929.4|1929|1928.8|1928.4|390
1636730550000|2021-11-12 15:22:30|1928.8|1928.8|1928.4|1928|1928.8|1928.8|1928.2|1928|2214
1636730560000|2021-11-12 15:22:40|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.6|1386
1636730570000|2021-11-12 15:22:50|1928|1927.6|1927.8|1927.6|1928.2|1927.8|1927.8|1927.4|0
1636730580000|2021-11-12 15:23:00|1927.6|1927.4|1927.8|1927.6|1928|1927.6|1927.6|1927.2|528
1636730590000|2021-11-12 15:23:10|1928|1927.4|1928|1927.6|1928|1927.6|1927.8|1927.2|118
1636730600000|2021-11-12 15:23:20|1927.8|1927.8|1928.2|1927.6|1928.6|1928.2|1927.8|1927.6|1366
1636730610000|2021-11-12 15:23:30|1928|1927.8|1928.8|1928.4|1929|1928.8|1927.6|1927.2|3930
1636730620000|2021-11-12 15:23:40|1929|1928.6|1928.4|1927.8|1929.2|1929|1928.2|1927.8|6720
1636730630000|2021-11-12 15:23:50|1928.6|1928|1928.2|1927.8|1928.6|1928.4|1928.2|1927.8|2683
1636730640000|2021-11-12 15:24:00|1928|1927.6|1928|1927.6|1928.2|1927.8|1927.8|1927.6|3299
1636730650000|2021-11-12 15:24:10|1927.8|1927.4|1927.6|1927.2|1927.8|1927.4|1927.4|1927|1541
1636730660000|2021-11-12 15:24:20|1927.4|1927|1927.4|1927|1927.4|1927.2|1927.2|1926.8|2358
1636730670000|2021-11-12 15:24:30|1927.6|1927.2|1927.6|1927.4|1927.6|1927.4|1927.6|1927.2|637
1636730680000|2021-11-12 15:24:40|1927.4|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|709
1636730690000|2021-11-12 15:24:50|1927.6|1927.4|1928.2|1927.8|1928.2|1928|1927.6|1927.4|362
1636730700000|2021-11-12 15:25:00|1928|1927.6|1928|1927.4|1928|1927.8|1928|1927.4|1024
1636730710000|2021-11-12 15:25:10|1928.2|1927.6|1928.6|1928.2|1928.6|1928.2|1928.2|1927.6|291
1636730720000|2021-11-12 15:25:20|1928.4|1928|1928.4|1928.2|1928.4|1928.2|1928.4|1928|3500
1636730730000|2021-11-12 15:25:30|1928.6|1928.4|1928.6|1928.2|1928.8|1928.6|1928.6|1928.2|913
1636730740000|2021-11-12 15:25:40|1928.8|1928.4|1928.6|1928.4|1929|1928.6|1928.6|1928.2|4796
1636730750000|2021-11-12 15:25:50|1928.8|1928.6|1929.2|1928.8|1929.4|1929|1928.8|1928.6|2516
1636730760000|2021-11-12 15:26:00|1929.4|1929|1929.2|1928.8|1929.4|1929|1929|1928.8|510
1636730770000|2021-11-12 15:26:10|1929|1928.6|1929.2|1928.6|1929.4|1929|1928.6|1928.4|3025
1636730780000|2021-11-12 15:26:20|1929|1928.8|1929.2|1929|1929.4|1929.2|1929|1928.8|0
1636730790000|2021-11-12 15:26:30|1929|1928.8|1928.4|1928|1929.2|1928.8|1928.2|1927.8|1358
1636730800000|2021-11-12 15:26:40|1928.6|1927.8|1928.8|1928.2|1928.8|1928.6|1928.2|1927.8|5965
1636730810000|2021-11-12 15:26:50|1929|1928.4|1928.8|1928.6|1929|1928.6|1928.8|1928.4|651
1636730820000|2021-11-12 15:27:00|1929|1928.8|1929|1928.8|1929.2|1928.8|1928.8|1928.6|689
1636730830000|2021-11-12 15:27:10||1928.6||1928.6||1928.6||1928.6|105
1636730840000|2021-11-12 15:27:20|1929.2|1928.8|1929|1928.6|1929.2|1929|1928.8|1928.4|5509
1636730850000|2021-11-12 15:27:30|1929.2|1928.4|1929.2|1928.8|1929.2|1929|1929|1928.4|235
1636730860000|2021-11-12 15:27:40|1929.4|1929|1929.4|1929.2|1929.4|1929.2|1929.2|1928.8|1907
1636730870000|2021-11-12 15:27:50|1929.6|1929.4|1929.4|1929.2|1929.6|1929.4|1929.4|1929.2|887
1636730880000|2021-11-12 15:28:00|1929.6|1929|1929.6|1929.2|1929.6|1929.4|1929.6|1929|141
1636730890000|2021-11-12 15:28:10|1929.4||1929.4||1929.4||1929.4||0
1636730900000|2021-11-12 15:28:20|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|7500
1636730910000|2021-11-12 15:28:30|1929|1928.6|1929|1928.6|1929.4|1929|1929|1928.6|1243
1636730920000|2021-11-12 15:28:40|1929.2|1928.8|1929.2|1928.8|1929.4|1929|1929|1928.6|103
1636730930000|2021-11-12 15:28:50|1929|1928.6|1930|1929.6|1930.2|1930|1929|1928.6|2960
1636730940000|2021-11-12 15:29:00|1929.8|1929.4|1929.6|1929.4|1930|1929.8|1929.6|1929.2|1848
1636730950000|2021-11-12 15:29:10|1929.8|1929.6|1930|1929.8|1930.2|1929.8|1929.8|1929.6|1485
1636730960000|2021-11-12 15:29:20|1930.2|1930|1930|1929.6|1930.4|1930|1929.8|1929.6|1436
1636730970000|2021-11-12 15:29:30||1929.4||1929.6||1929.6||1929.4|0
1636730980000|2021-11-12 15:29:40|1929.8|1929.8|1930.2|1930|1930.2|1930|1929.4|1929|4985
1636730990000|2021-11-12 15:29:50|1930.4|1930.2|1929.8|1929.6|1930.6|1930.4|1929.8|1929.6|7520
1636731000000|2021-11-12 15:30:00|1930|1929.8|1929.8|1929.4|1930|1929.8|1929.4|1929|1736
1636731010000|2021-11-12 15:30:10|1929.6|1929.2|1930|1929.6|1930|1929.8|1929.6|1929.2|224
1636731020000|2021-11-12 15:30:20|1929.8|1929.4|1930|1929.8|1930|1929.8|1929.6|1929.4|392
1636731030000|2021-11-12 15:30:30|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.8|0
1636731040000|2021-11-12 15:30:40|1929.8|1929.6|1929.8|1929.4|1930|1929.6|1929.6|1929.4|562
1636731050000|2021-11-12 15:30:50|1930|1929.6|1930|1929.8|1930|1929.8|1930|1929.6|580
1636731060000|2021-11-12 15:31:00|1930.2|1930|1930.6|1930.2|1930.8|1930.6|1930.2|1929.8|2669
1636731070000|2021-11-12 15:31:10|1930.8|1930.4|1930.4|1930.2|1930.8|1930.6|1930.4|1930.2|177
1636731080000|2021-11-12 15:31:20|1930.2|1930|1930.4|1930|1930.4|1930|1930.2|1929.8|104
1636731090000|2021-11-12 15:31:30|1930.2|1929.8|1930.4|1930|1930.4|1930|1930.2|1929.8|42
1636731100000|2021-11-12 15:31:40|1930.2|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|884
1636731110000|2021-11-12 15:31:50|1930.6|1930.2|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|7577
1636731120000|2021-11-12 15:32:00|1931|1930.8|1931.6|1931.2|1931.6|1931.2|1931|1930.8|0
1636731130000|2021-11-12 15:32:10|1931.8|1931.4|1931.4|1931.2|1931.8|1931.4|1931.2|1931|2095
1636731140000|2021-11-12 15:32:20|1931.2|1931|1931.6|1931.2|1931.8|1931.4|1931.2|1931|1070
1636731150000|2021-11-12 15:32:30|1931.4|1931.4|1931.6|1931.2|1931.8|1931.4|1931.4|1931.2|238
1636731160000|2021-11-12 15:32:40|1931.8|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.2|1305
1636731170000|2021-11-12 15:32:50|1931.4|1931.2|1931.6|1931.2|1931.6|1931.2|1931.2|1931|1486
1636731180000|2021-11-12 15:33:00|1931.8|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|2234
1636731190000|2021-11-12 15:33:10|1931.8|1931.6|1932.4|1932|1932.4|1932.2|1931.8|1931.6|15257
1636731200000|2021-11-12 15:33:20|1932.8|1932.2|1932.8|1932.4|1932.8|1932.6|1932.4|1932.2|8005
1636731210000|2021-11-12 15:33:30|1933.2|1932.6|1933.8|1933.2|1933.8|1933.4|1933|1932.6|10623
1636731220000|2021-11-12 15:33:40|1933.4|1933.4|1934|1933.4|1934|1933.6|1933.4|1933.2|3046
1636731230000|2021-11-12 15:33:50|1934.2|1933.6|1934|1933.6|1934.4|1934|1934|1933.6|1289
1636731240000|2021-11-12 15:34:00|1934.2|1933.8|1934.6|1934.2|1934.6|1934.2|1934.2|1933.8|573
1636731250000|2021-11-12 15:34:10|1934.8|1934.4|1935.2|1934.8|1935.2|1934.8|1934.8|1934.4|14295
1636731260000|2021-11-12 15:34:20|1935|1935|1935.8|1935.4|1936|1935.6|1935|1934.6|6103
1636731270000|2021-11-12 15:34:30|1935.6|1935.2|1935.2|1934.8|1935.6|1935.2|1935|1934.6|3197
1636731280000|2021-11-12 15:34:40|1935.4|1935|1935.4|1935.2|1935.6|1935.4|1935.4|1935|2573
1636731290000|2021-11-12 15:34:50|1935.2|1935|1935.2|1934.8|1935.2|1935|1935.2|1934.8|1550
1636731300000|2021-11-12 15:35:00|1935.4|1935|1935.4|1935|1935.8|1935.4|1935.4|1935|2195
1636731310000|2021-11-12 15:35:10|1935.6|1935.2|1936.4|1936|1936.4|1936|1935.6|1935|5762
1636731320000|2021-11-12 15:35:20|1936.2|1935.8|1935.8|1935.2|1936.4|1935.8|1935.4|1935.2|7716
1636731330000|2021-11-12 15:35:30|1935.6|1935.4|1935|1934.8|1935.8|1935.4|1934.6|1934.2|2766
1636731340000|2021-11-12 15:35:40|1935.2|1934.4|1934.4|1933.8|1935.2|1934.6|1934.4|1933.8|1347
1636731350000|2021-11-12 15:35:50|1934.6|1934|1934.8|1934.4|1934.8|1934.6|1934.6|1933.8|3359
1636731360000|2021-11-12 15:36:00|1934.6|1934.2|1934.8|1934.4|1935|1934.4|1934.4|1933.8|1784
1636731370000|2021-11-12 15:36:10|1934.6|1934.6|1934.8|1934.6|1935|1934.8|1934.6|1934.6|25
1636731380000|2021-11-12 15:36:20|1935|1934.8|1935.2|1934.6|1935.2|1934.8|1934.8|1934.4|12133
1636731390000|2021-11-12 15:36:30|1935|1934.8|1935.4|1935.2|1935.4|1935.2|1934.8|1934.4|6916
1636731400000|2021-11-12 15:36:40|1935.6|1935.4|1936.2|1935.6|1936.2|1935.8|1935.6|1935.2|880
1636731410000|2021-11-12 15:36:50|1936|1935.4|1935.8|1935.4|1936|1935.6|1935.8|1935.2|1064
1636731420000|2021-11-12 15:37:00|1936|1935.6|1936.2|1935.8|1936.2|1936|1935.4|1935.2|19373
1636731430000|2021-11-12 15:37:10|1936|1935.6|1936.2|1936|1936.2|1936|1936|1935.4|8928
1636731440000|2021-11-12 15:37:20|1936|1935.8|1936.2|1935.8|1936.4|1936.2|1936|1935.6|4350
1636731450000|2021-11-12 15:37:30|1936|1936|1934.8|1934.6|1936|1936|1934.8|1934.6|2044
1636731460000|2021-11-12 15:37:40|1935|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.4|2291
1636731470000|2021-11-12 15:37:50|1935|1934.6|1935.2|1934.6|1935.2|1934.8|1935|1934.6|1318
1636731480000|2021-11-12 15:38:00|1935|1934.8|1933.8|1933.6|1935|1934.8|1933.8|1933.4|2687
1636731490000|2021-11-12 15:38:10|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.4|1933|2176
1636731500000|2021-11-12 15:38:20|1933.4|1933.4|1933.8|1933.2|1933.8|1933.4|1933.4|1933.2|866
1636731510000|2021-11-12 15:38:30|1933.6|1933.4|1933.6|1933.2|1934|1933.6|1933.4|1933.2|10937
1636731520000|2021-11-12 15:38:40|1933.4|1933|1934|1933.4|1934.2|1933.8|1933.2|1932.8|19313
1636731530000|2021-11-12 15:38:50|1933.8|1933.6|1934.6|1934.2|1934.6|1934.2|1933.8|1933.6|19708
1636731540000|2021-11-12 15:39:00|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|3813
1636731550000|2021-11-12 15:39:10|1934.4|1934.4|1934|1933.8|1934.6|1934.4|1934|1933.8|6708
1636731560000|2021-11-12 15:39:20|1933.8|1933.6|1933.6|1933.2|1934|1933.6|1933.6|1933.2|2452
1636731570000|2021-11-12 15:39:30|1933.4|1933|1933.4|1933.2|1933.6|1933.2|1933.2|1932.6|1699
1636731580000|2021-11-12 15:39:40|1933.2|1933|1933|1932.8|1933.2|1933|1932.6|1932.4|4840
1636731590000|2021-11-12 15:39:50|1932.8|1932.6|1932.8|1932.4|1933|1932.8|1932.6|1932.4|2654
1636731600000|2021-11-12 15:40:00|1932.6|1932.2|1932.4|1932|1932.6|1932.4|1932.2|1932|5328
1636731610000|2021-11-12 15:40:10|1933|1932.2|1933|1932.4|1933|1932.6|1932.6|1932.2|15521
1636731620000|2021-11-12 15:40:20|1933.2|1932.6|1933.2|1932.8|1933.4|1932.8|1932.8|1932.4|4533
1636731630000|2021-11-12 15:40:30|1933|1933|1933.4|1933|1933.6|1933.2|1933|1932.8|843
1636731640000|2021-11-12 15:40:40|1933.2|1932.8|1933.4|1933|1933.4|1933|1933.2|1932.8|1819
1636731650000|2021-11-12 15:40:50|1933.2|1932.8|1933.2|1933|1933.2|1933|1933|1932.8|747
1636731660000|2021-11-12 15:41:00|1933|1932.8|1933.2|1933|1933.4|1933.2|1933|1932.6|3558
1636731670000|2021-11-12 15:41:10|1933.4|1932.8|1933.4|1933|1933.4|1933|1933.2|1932.8|2958
1636731680000|2021-11-12 15:41:20|1933.2||1933.4||1933.4||1933.2||550
1636731690000|2021-11-12 15:41:30|1933.2|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.2|2893
1636731700000|2021-11-12 15:41:40|1933|1932.6|1932.8|1932.4|1933.2|1932.8|1932.8|1932.4|3480
1636731710000|2021-11-12 15:41:50|1932.6|1932.2|1932|1931.8|1932.8|1932.4|1932|1931.6|9920
1636731720000|2021-11-12 15:42:00|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.4|1000
1636731740000|2021-11-12 15:42:20|1931.8|1931.4|1931|1930.8|1931.8|1931.4|1931|1930.4|33732
1636731750000|2021-11-12 15:42:30|||||||||500
1636731760000|2021-11-12 15:42:40|1930.8|1930.6|1930.8|1930.4|1931|1930.6|1930.6|1930.2|229
1636731770000|2021-11-12 15:42:50|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|1591
1636731780000|2021-11-12 15:43:00|1930.6|1930.2|1931.2|1930.8|1931.2|1930.8|1930.6|1930|30206
1636731790000|2021-11-12 15:43:10|1931|1930.6|1931|1930.8|1931.2|1930.8|1930.8|1930.6|7205
1636731800000|2021-11-12 15:43:20|1931.2|1930.6|1931.2|1930.8|1931.2|1930.8|1931|1930.6|929
1636731810000|2021-11-12 15:43:30|1931|1931|1931.2|1930.8|1931.2|1931|1931|1930.8|1307
1636731820000|2021-11-12 15:43:40|1931|1930.6|1931.4|1931|1931.4|1931.2|1931|1930.6|2967
1636731830000|2021-11-12 15:43:50|1931.6|1931.2|1932|1931.6|1932.2|1931.8|1931.6|1931|19323
1636731840000|2021-11-12 15:44:00|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|500
1636731850000|2021-11-12 15:44:10|1931.6|1931.2|1931.6|1931.2|1931.8|1931.4|1931.4|1931|3237
1636731860000|2021-11-12 15:44:20|1931.4|1931|1931.6|1931.2|1931.6|1931.4|1931.4|1931|506
1636731870000|2021-11-12 15:44:30|1931.4|1931|1931.4|1931|1931.4|1931.2|1931.4|1931|2099
1636731880000|2021-11-12 15:44:40|1931.2|1930.8|1930.8|1930.2|1931.4|1931|1930.2|1930|12131
1636731890000|2021-11-12 15:44:50|1930.6|1930.4|1930.8|1930.4|1931.2|1930.8|1930.6|1930.4|1366
1636731900000|2021-11-12 15:45:00|1931|1930.2|1930.6|1930|1931|1930.6|1930.6|1930|180
1636731910000|2021-11-12 15:45:10|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930|0
1636731920000|2021-11-12 15:45:20|1930.2|1930|1930.2|1930|1930.4|1930.2|1930.2|1930|106
1636731930000|2021-11-12 15:45:30|1930|1929.8|1930.8|1930.4|1930.8|1930.6|1930|1929.6|3239
1636731940000|2021-11-12 15:45:40|1930.6|1930.2|1930.2|1929.8|1930.6|1930.2|1930.2|1929.8|883
1636731950000|2021-11-12 15:45:50|1930|1929.6|1930.2|1930|1930.2|1930|1930|1929.6|2241
1636731960000|2021-11-12 15:46:00|1930|1929.8|1930.2|1929.8|1930.2|1930|1930|1929.6|1150
1636731970000|2021-11-12 15:46:10|1930|1929.6|1929.2|1928.8|1930|1929.6|1929|1928.8|1368
1636731980000|2021-11-12 15:46:20|1929|1928.6|1929.4|1929.2|1929.4|1929.2|1928.8|1928.4|1448
1636731990000|2021-11-12 15:46:30|1929.6|1929.4|1929.8|1929.4|1930|1929.6|1929.6|1929.2|1437
1636732000000|2021-11-12 15:46:40|1929.6|1929.2|1929.4|1929.2|1929.6|1929.2|1929.4|1929.2|669
1636732010000|2021-11-12 15:46:50|1929.2|1929|1929.4|1929|1929.4|1929.2|1929.2|1929|2457
1636732020000|2021-11-12 15:47:00|1929.2|1928.8|1929|1928.8|1929.2|1928.8|1929|1928.6|3180
1636732030000|2021-11-12 15:47:10|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|436
1636732040000|2021-11-12 15:47:20|1929|1928.4|1929|1928.6|1929|1928.8|1928.8|1928.4|5576
1636732050000|2021-11-12 15:47:30|1929.2|1928.8|1929.2|1928.8|1929.4|1929.2|1929.2|1928.8|6304
1636732060000|2021-11-12 15:47:40|1929|1929|1928.8|1928.4|1929|1929|1928.8|1928.4|2520
1636732070000|2021-11-12 15:47:50|1929|1928.6|1929.6|1929.2|1929.8|1929.4|1928.8|1928.4|10610
1636732080000|2021-11-12 15:48:00|1929.8|1929.4|1929.4|1929.2|1929.8|1929.6|1929.4|1929.2|1536
1636732090000|2021-11-12 15:48:10|1929.6|1929.4|1929.8|1929.6|1930.2|1929.8|1929.6|1929.2|9874
1636732100000|2021-11-12 15:48:20|1930|1929.8|1929.8|1929.6|1930.2|1929.8|1929.8|1929.6|3384
1636732110000|2021-11-12 15:48:30|1930|1929.8|1930|1929.6|1930.4|1930|1930|1929.6|4269
1636732120000|2021-11-12 15:48:40|1929.8|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|1278
1636732140000|2021-11-12 15:49:00|1930|1929.8|1930.4|1930.2|1930.6|1930.2|1930|1929.8|3293
1636732150000|2021-11-12 15:49:10|||||||||78
1636732170000|2021-11-12 15:49:30|1930.6|1930|1930.4|1930.2|1930.8|1930.4|1930.4|1930|8395
1636732180000|2021-11-12 15:49:40|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|962
1636732190000|2021-11-12 15:49:50|1930.4|1930.2|1931|1930.6|1931|1930.6|1930.2|1930|5162
1636732200000|2021-11-12 15:50:00|1930.8|1930.8|1931|1930.6|1931.4|1931|1930.8|1930.6|5496
1636732210000|2021-11-12 15:50:10||1930.8||1930.6||1930.8||1930.6|0
1636732220000|2021-11-12 15:50:20|1930.8|1930.8|1931.4|1931|1931.4|1931|1930.8|1930.8|1865
1636732230000|2021-11-12 15:50:30|1931.6|1931.2|1931.6|1931.4|1931.6|1931.4|1931.6|1931.2|0
1636732240000|2021-11-12 15:50:40|1931.4|1931.2|1931.6|1931.2|1931.8|1931.2|1931.4|1931|1948
1636732250000|2021-11-12 15:50:50|1931.4|1931|1931.4|1931|1931.4|1931|1931.2|1931|592
1636732260000|2021-11-12 15:51:00|1931.6|1931.2|1931.4|1931|1931.6|1931.4|1931.4|1931|1526
1636732280000|2021-11-12 15:51:20|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1931|1930.6|1585
1636732290000|2021-11-12 15:51:30|1931.2|1930.8|1931.2|1930.8|1931.2|1931|1931.2|1930.8|800
1636732300000|2021-11-12 15:51:40|1931|1931|1931.4|1931|1931.4|1931|1931|1930.8|1777
1636732320000|2021-11-12 15:52:00|1931.6|1931.2|1931.2|1931|1931.6|1931.2|1931.2|1931|1330
1636732330000|2021-11-12 15:52:10|1931.4|1931.2|1931.6|1931|1931.6|1931.4|1931.4|1931|1676
1636732340000|2021-11-12 15:52:20|1931.4||1931.4||1931.4||1931.4||0
1636732350000|2021-11-12 15:52:30|1931.6|1931.2|1931.6|1931.4|1931.6|1931.4|1931.6|1931.2|1029
1636732360000|2021-11-12 15:52:40|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.6|105
1636732370000|2021-11-12 15:52:50|1932.2|1931.8|1931.8|1931.6|1932.2|1932|1931.8|1931.6|959
1636732380000|2021-11-12 15:53:00|1931.6|1931.4|1932|1931.8|1932.2|1931.8|1931.6|1931.2|1887
1636732390000|2021-11-12 15:53:10|1932.2|1932|1931|1930.6|1932.2|1932|1931|1930.6|1243
1636732400000|2021-11-12 15:53:20|1930.6|1930.4|1930|1929.6|1930.6|1930.4|1930|1929.4|7594
1636732420000|2021-11-12 15:53:40|1929.8|1929.8|1930.2|1929.8|1930.2|1929.8|1929.8|1929.6|748
1636732430000|2021-11-12 15:53:50|1930.4|1930|1930.4|1930.2|1930.4|1930.2|1930.4|1930|0
1636732440000|2021-11-12 15:54:00|1930.2|1930|1929.8|1929.6|1930.4|1930|1929.8|1929.6|2602
1636732450000|2021-11-12 15:54:10|1929.6|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.2|887
1636732460000|2021-11-12 15:54:20|1929.6|1929.4|1929.6|1929.2|1929.6|1929.4|1929.4|1929.2|1310
1636732470000|2021-11-12 15:54:30|1929.8|1929.4|1929.8|1929.6|1929.8|1929.6|1929.8|1929.4|901
1636732480000|2021-11-12 15:54:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|2495
1636732490000|2021-11-12 15:54:50|1929.8|1929.6|1930.4|1930.2|1930.4|1930.2|1929.8|1929.6|4099
1636732500000|2021-11-12 15:55:00|1930.2|1930|1930.2|1929.8|1930.2|1930.2|1930.2|1929.8|0
1636732510000|2021-11-12 15:55:10|1930|1929.6|1930|1929.8|1930.4|1930|1929.8|1929.4|3288
1636732520000|2021-11-12 15:55:20|1930.2||1930||1930.2||1930||296
1636732530000|2021-11-12 15:55:30|1929.8|1929.6|1929.8|1929.6|1930|1929.6|1929.8|1929.4|4218
1636732550000|2021-11-12 15:55:50|1930|1929.8|1930|1929.8|1930.2|1929.8|1930|1929.6|3538
1636732560000|2021-11-12 15:56:00|1929.8|1929.6|1929.2|1929|1930|1929.6|1929.2|1928.8|2657
1636732570000|2021-11-12 15:56:10|1929.4|1929.2|1929.8|1929.4|1929.8|1929.6|1929.4|1929|4187
1636732580000|2021-11-12 15:56:20|1930|1929.6|1930|1929.8|1930.2|1929.8|1930|1929.6|1264
1636732590000|2021-11-12 15:56:30|1930.2|1929.6|1930|1929.6|1930.2|1929.8|1929.8|1929.6|2104
1636732600000|2021-11-12 15:56:40|1929.8|1929.8|1929.8|1929.6|1929.8|1929.8|1929.8|1929.6|30
1636732610000|2021-11-12 15:56:50|1929.6|1929.4|1929.6|1929.4|1929.8|1929.4|1929.6|1929.4|831
1636732630000|2021-11-12 15:57:10|1929.8|1929.6|1929.6|1929.2|1929.8|1929.6|1929.4|1929|3438
1636732640000|2021-11-12 15:57:20|1929.4|1929.4|1929.4|1929|1929.6|1929.4|1929|1928.8|2000
1636732650000|2021-11-12 15:57:30|1929.2|1929.2|1929.6|1929|1929.6|1929.4|1929.2|1929|6978
1636732660000|2021-11-12 15:57:40|1929.4|1929.2|1929.2|1928.8|1929.4|1929.2|1929.2|1928.8|1651
1636732670000|2021-11-12 15:57:50|1929|1929|1929|1928.8|1929.2|1929|1929|1928.8|2320
1636732680000|2021-11-12 15:58:00|1928.8|1928.6|1928.6|1928.2|1928.8|1928.6|1928.6|1928.2|5002
1636732690000|2021-11-12 15:58:10||1928.4||1928.4||1928.4||1928.4|0
1636732700000|2021-11-12 15:58:20|1928.8|1928.6|1928.8|1928.4|1928.8|1928.6|1928.8|1928.4|3182
1636732710000|2021-11-12 15:58:30|1928.6|1928.2|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|355
1636732720000|2021-11-12 15:58:40|1928.4|1928.2|1927.8|1927.4|1928.4|1928.2|1927.8|1927.4|4846
1636732730000|2021-11-12 15:58:50|1927.6|1927.6|1927.8|1927.6|1927.8|1927.6|1927.6|1927.4|2006
1636732740000|2021-11-12 15:59:00|1928.2|1927.8|1928.2|1927.8|1928.4|1928|1928|1927.8|8269
1636732750000|2021-11-12 15:59:10|1928|1927.6|1927.8|1927.6|1928|1927.6|1927.6|1927.4|5184
1636732760000|2021-11-12 15:59:20|1927.6|1927.4|1927.8|1927.6|1927.8|1927.6|1927.6|1927.4|1352
1636732780000|2021-11-12 15:59:40|1927.6|1927.4|1928|1927.8|1928.4|1928|1927.6|1927.4|8356
1636732790000|2021-11-12 15:59:50|1928.2|1928|1928.2|1928|1928.4|1928.2|1928.2|1928|785
1636732800000|2021-11-12 16:00:00|1928.4|1928.2|1928.6|1928.2|1928.8|1928.6|1928.4|1928.2|312
1636732810000|2021-11-12 16:00:10|1928.8|1928.4|1929|1928.8|1929|1928.8|1928.8|1928.4|815
1636732820000|2021-11-12 16:00:20|1929.2|1929|1929.6|1929.4|1929.8|1929.4|1929.2|1929|1718
1636732830000|2021-11-12 16:00:30|1929.8|1929.2|1929.6|1929.2|1929.8|1929.2|1929.6|1929.2|1970
1636732840000|2021-11-12 16:00:40|1929.8|1929.4|1930|1929.8|1930|1929.8|1929.8|1929.4|2259
1636732850000|2021-11-12 16:00:50|1930.2|1929.6|1930.2|1929.8|1930.4|1930|1930.2|1929.6|6194
1636732860000|2021-11-12 16:01:00|1930.4|1929.6|1930.4|1930.2|1930.4|1930.2|1930.4|1929.6|905
1636732870000|2021-11-12 16:01:10|1930.2|1930|1930.4|1930|1930.4|1930.2|1930.2|1930|1406
1636732880000|2021-11-12 16:01:20|1930.6|1930.2|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|1930
1636732890000|2021-11-12 16:01:30|1931|1930.6|1930.8|1930.4|1931|1930.6|1930.6|1930.4|130
1636732900000|2021-11-12 16:01:40|1930.6|1930.6|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|116
1636732910000|2021-11-12 16:01:50|1931|1930.6|1932|1931.6|1932|1931.6|1931|1930.6|9759
1636732920000|2021-11-12 16:02:00|1931.8|1931.8|1932|1931.6|1932|1931.8|1931.6|1931.2|3669
1636732930000|2021-11-12 16:02:10|1931.8|1931.4|1931.2|1930.8|1931.8|1931.4|1931.2|1930.8|11864
1636732940000|2021-11-12 16:02:20|1931|1931|1930.8|1930.4|1931|1931|1930.4|1930.2|10230
1636732950000|2021-11-12 16:02:30|1930.6|1930.2|1931.4|1931|1931.8|1931.6|1930.6|1930.2|10768
1636732960000|2021-11-12 16:02:40|1931.2|1930.8|1931.4|1931.2|1931.4|1931.2|1931|1930.4|1526
1636732970000|2021-11-12 16:02:50|1931.6|1931.4|1931.2|1930.8|1931.6|1931.4|1930.8|1930.6|988
1636732980000|2021-11-12 16:03:00|1931|1930.6|1930.8|1930.4|1931.2|1930.8|1930.6|1930.2|1343
1636732990000|2021-11-12 16:03:10|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|970
1636733000000|2021-11-12 16:03:20|1930.8|1930.2|1931.6|1931.4|1931.6|1931.4|1930.8|1930.2|4333
1636733010000|2021-11-12 16:03:30|1931.4|1931.2|1931.8|1931.4|1931.8|1931.4|1931.2|1930.8|5679
1636733020000|2021-11-12 16:03:40|1931.6|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1931|104
1636733030000|2021-11-12 16:03:50||1931.2||1931||1931.2||1931|0
1636733040000|2021-11-12 16:04:00||1931.2||1931.2||1931.2||1931.2|0
1636733050000|2021-11-12 16:04:10|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|345
1636733060000|2021-11-12 16:04:20|1931.8|1931.6|1931.8|1931.6|1932.2|1931.8|1931.8|1931.4|2748
1636733070000|2021-11-12 16:04:30|1932|1931.8|1931.8|1931.4|1932|1931.8|1931.6|1931.2|3709
1636733080000|2021-11-12 16:04:40|1931.6|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|116
1636733090000|2021-11-12 16:04:50|1932|1931.6|1932.4|1932.2|1932.4|1932.2|1932|1931.6|6474
1636733100000|2021-11-12 16:05:00|1932.6|1932.4|1932.6|1932.2|1933|1932.6|1932.6|1932.2|2391
1636733110000|2021-11-12 16:05:10|1932.8|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|38
1636733120000|2021-11-12 16:05:20|1932.6|1932.2|1932.4|1932|1932.6|1932.4|1932.2|1932|885
1636733130000|2021-11-12 16:05:30|1932.2||1932.2||1932.2||1932.2||0
1636733150000|2021-11-12 16:05:50|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|395
1636733160000|2021-11-12 16:06:00|1932.2|1932|1932.4|1932|1932.4|1932.2|1932.2|1932|401
1636733170000|2021-11-12 16:06:10|1932.2|1931.8|1932.4|1932|1932.4|1932.2|1932.2|1931.8|2340
1636733180000|2021-11-12 16:06:20|1932.2|1931.8|1931.8|1931.6|1932.2|1931.8|1931.6|1931.4|1813
1636733190000|2021-11-12 16:06:30|1931.6|1931.4|1931.6|1931.2|1931.6|1931.4|1931.4|1931|1256
1636733200000|2021-11-12 16:06:40|1931.8|1931.4|1931.6|1931.2|1932|1931.8|1931.6|1931.2|3031
1636733210000|2021-11-12 16:06:50|1931.4|1931|1931|1930.8|1931.4|1931|1931|1930.8|8574
1636733220000|2021-11-12 16:07:00|1930.8|1930.6|1930.4|1930|1931|1930.8|1930.4|1930|2226
1636733230000|2021-11-12 16:07:10|1930.6|1930.2|1930.6|1930.2|1930.6|1930.4|1930.6|1930.2|354
1636733240000|2021-11-12 16:07:20|1930.4|1930.4|1930.2|1930|1930.4|1930.4|1930.2|1930|1115
1636733250000|2021-11-12 16:07:30|1930|1929.8|1930.6|1930|1930.6|1930.2|1929.8|1929.6|8421
1636733260000|2021-11-12 16:07:40|1930.4|1929.8|1930|1929.8|1930.4|1930|1930|1929.8|1094
1636733270000|2021-11-12 16:07:50|1930.2|1930|1930.4|1930|1930.4|1930.2|1930.2|1929.8|2469
1636733280000|2021-11-12 16:08:00|1930.6|1930.2|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|4989
1636733290000|2021-11-12 16:08:10|1930.6|1930.2|1930.4|1930.2|1930.8|1930.2|1930.4|1930|1006
1636733320000|2021-11-12 16:08:40|1930.2|1930|1930.2|1929.8|1930.4|1930.2|1929.8|1929.4|3022
1636733330000|2021-11-12 16:08:50|1930|1929.6|1929.8|1929.4|1930|1930|1929.8|1929.4|279
1636733340000|2021-11-12 16:09:00|1929.6|1929.2|1929.6|1929|1929.6|1929.4|1929.2|1929|680
1636733350000|2021-11-12 16:09:10|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929|0
1636733360000|2021-11-12 16:09:20|1929.2|1929|1929.4|1929.2|1929.4|1929.2|1929.2|1929|522
1636733370000|2021-11-12 16:09:30|1929.2|1929|1929.6|1929.4|1929.6|1929.4|1929.2|1929|4312
1636733380000|2021-11-12 16:09:40|1929.4|1929.2|1929.8|1929.6|1929.8|1929.6|1929.4|1929.2|703
1636733390000|2021-11-12 16:09:50|1930|1929.4|1930|1929.6|1930|1929.6|1929.6|1929.4|2494
1636733400000|2021-11-12 16:10:00|1929.8|1929.4|1929.2|1928.8|1929.8|1929.4|1929.2|1928.8|2390
1636733420000|2021-11-12 16:10:20|1929|1928.6|1929.6|1929.2|1929.6|1929.4|1929|1928.6|3137
1636733430000|2021-11-12 16:10:30|1929.8|1929.4|1929.4|1929.2|1929.8|1929.6|1929.4|1929.2|2025
1636733440000|2021-11-12 16:10:40|1929.6|1929|1929.6|1929.2|1929.8|1929.4|1929.4|1929|664
1636733450000|2021-11-12 16:10:50|1929.4|1929|1929.4|1929|1929.4|1929.2|1929.4|1929|2
1636733460000|2021-11-12 16:11:00|1929.2|1928.8|1929.4|1929.2|1929.4|1929.2|1929.2|1928.8|104
1636733470000|2021-11-12 16:11:10|1929.2|1929|1928.8|1928.6|1929.2|1929|1928.6|1928.4|3779
1636733480000|2021-11-12 16:11:20|1929|1928.8|1928.8|1928.6|1929|1928.8|1928.8|1928.4|2140
1636733490000|2021-11-12 16:11:30|1929|1928.8|1929.2|1928.8|1929.8|1929.6|1929|1928.6|9589
1636733500000|2021-11-12 16:11:40||1929||1928.8||1929||1928.8|0
1636733510000|2021-11-12 16:11:50|1929.4|1929|1929.6|1929.4|1929.8|1929.4|1929.4|1928.8|1497
1636733520000|2021-11-12 16:12:00|1929.4|1929.2|1929.6|1929.2|1929.6|1929.4|1929.2|1929|1389
1636733530000|2021-11-12 16:12:10|1929.4|1929|1929|1928.6|1929.4|1929|1929|1928.6|785
1636733540000|2021-11-12 16:12:20|1929.2|1928.8|1929.4|1929.2|1929.4|1929.2|1929.2|1928.8|1266
1636733550000|2021-11-12 16:12:30|1929.6|1929.4|1930|1929.8|1930|1929.8|1929.6|1929.4|823
1636733560000|2021-11-12 16:12:40|1930.2|1929.8|1930.2|1929.6|1930.2|1929.8|1929.8|1929.4|0
1636733570000|2021-11-12 16:12:50|1930|1929.4|1930.2|1929.6|1930.4|1929.8|1930|1929.4|446
1636733580000|2021-11-12 16:13:00|1930|1929.4|1930.2|1929.6|1930.2|1929.6|1930|1929.4|250
1636733590000|2021-11-12 16:13:10|1930|1929.8|1931|1930.4|1931|1930.4|1930|1929.4|712
1636733600000|2021-11-12 16:13:20|1931.2|1930.6|1931|1930.4|1931.2|1930.8|1931|1930.4|1883
1636733610000|2021-11-12 16:13:30|1930.8|1930.6|1930.8|1930.4|1931.2|1930.6|1930.8|1930.4|143
1636733620000|2021-11-12 16:13:40|1931.2|1930.6|1931|1930.6|1931.2|1930.6|1930.8|1930.4|449
1636733630000|2021-11-12 16:13:50|1931.4|1930.8|1931.4|1930.8|1931.6|1931|1931.4|1930.8|104
1636733640000|2021-11-12 16:14:00|1931.6|1931|1931.2|1930.6|1931.6|1931|1931.2|1930.6|762
1636733650000|2021-11-12 16:14:10|1931.4|1930.8|1931.4|1930.8|1931.6|1931|1931.4|1930.8|165
1636733660000|2021-11-12 16:14:20|1931.6|1931|1931.2|1930.6|1931.6|1931|1931|1930.4|622
1636733670000|2021-11-12 16:14:30|1931|1930.4|1931.2|1930.6|1931.2|1930.6|1931|1930.4|0
1636733680000|2021-11-12 16:14:40|1931.4|1930.8|1931.2|1930.6|1931.4|1931|1931|1930.4|1307
1636733690000|2021-11-12 16:14:50|1930.4|1930|1930.6|1930|1930.6|1930.2|1930.4|1930|532
1636733700000|2021-11-12 16:15:00|1930.8|1930.2|1930.6|1930.2|1930.8|1930.4|1930.6|1930.2|808
1636733710000|2021-11-12 16:15:10|1931.6|1931|1931.4|1931|1931.8|1931.2|1931.4|1931|860
1636733720000|2021-11-12 16:15:20|1931.6|1931.2|1932|1931.4|1932|1931.4|1931.6|1931|796
1636733730000|2021-11-12 16:15:30|1931.6|1931.2|1931.8|1931.2|1932.2|1931.8|1931.6|1931.2|400
1636733740000|2021-11-12 16:15:40|1931.6|1931|1931.4|1931|1931.8|1931.2|1931.4|1931|142
1636733750000|2021-11-12 16:15:50|1931.6|1931.2|1931.6|1931|1931.8|1931.2|1931.4|1930.8|0
1636733760000|2021-11-12 16:16:00|1931.4|1930.8|1931.4|1931|1931.6|1931|1931.4|1930.8|0
1636733770000|2021-11-12 16:16:10|1931.2|1930.8|1931.4|1930.8|1931.4|1931|1931.2|1930.8|450
1636733780000|2021-11-12 16:16:20|1931.2|1930.6|1931.6|1931.2|1931.6|1931.2|1931.2|1930.6|130
1636733790000|2021-11-12 16:16:30|1931.4|1931|1931.6|1931.2|1931.6|1931.2|1931.4|1931|611
1636733800000|2021-11-12 16:16:40|1931.4|1931|1931.4|1931|1931.6|1931.2|1931.4|1931|0
1636733810000|2021-11-12 16:16:50|1931.6|1931.2|1931.4|1931|1931.6|1931.2|1931.2|1930.6|475
1636733820000|2021-11-12 16:17:00|1931.6|1930.8|1931.6|1931.2|1931.6|1931.2|1931.4|1930.8|298
1636733830000|2021-11-12 16:17:10|1931.4|1931|1931.6|1931.2|1931.8|1931.4|1931.4|1931|754
1636733840000|2021-11-12 16:17:20|1931.4|1930.8|1931.6|1931.2|1931.6|1931.2|1931.2|1930.6|1
1636733850000|2021-11-12 16:17:30|1931.4|1931|1931.6|1931|1931.8|1931.2|1931.4|1931|870
1636733860000|2021-11-12 16:17:40|1931.4|1930.8|1931.4|1930.8|1931.6|1931|1931.4|1930.8|0
1636733870000|2021-11-12 16:17:50|1931.6|1931|1931.6|1931|1931.6|1931.2|1931.4|1930.8|0
1636733880000|2021-11-12 16:18:00|1931.4|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1931|0
1636733890000|2021-11-12 16:18:10|1931.6|1931.2|1931.2|1930.8|1931.6|1931.2|1931.2|1930.8|0
1636733900000|2021-11-12 16:18:20|1931.4||1931.4||1931.4||1931.4||400
1636733910000|2021-11-12 16:18:30|1931.2|1930.6|1931.4|1931|1931.4|1931|1931.2|1930.6|316
1636733920000|2021-11-12 16:18:40|1931.6|1931.2|1931.8|1931.2|1931.8|1931.2|1931.6|1931|0
1636733930000|2021-11-12 16:18:50|1931.6|1931|1931.8|1931.4|1931.8|1931.4|1931.6|1931|613
1636733940000|2021-11-12 16:19:00|1931.6|1931.2|1932|1931.4|1932.2|1931.8|1931.6|1931.2|499
1636733950000|2021-11-12 16:19:10|1931.6|1931.6|1931.6|1931|1931.8|1931.6|1931.6|1931|680
1636733960000|2021-11-12 16:19:20|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931|0
1636733970000|2021-11-12 16:19:30|1932|1931.6|1931.8|1931.2|1932|1931.6|1931.6|1931|240
1636733980000|2021-11-12 16:19:40|1931.6|1931|1931.8|1931.4|1932|1931.6|1931.6|1931|0
1636733990000|2021-11-12 16:19:50|1932|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.4|126
1636734000000|2021-11-12 16:20:00|1932.2|1931.8|1932.4|1932|1932.4|1932|1932.2|1931.8|103
1636734010000|2021-11-12 16:20:10|1932.2|1931.8|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|477
1636734020000|2021-11-12 16:20:20|1932.4|1932|1932.4|1932|1932.6|1932.2|1932.2|1931.8|1316
1636734030000|2021-11-12 16:20:30|1932.6|1932.2|1932.6|1932|1932.8|1932.4|1932.6|1932|303
1636734040000|2021-11-12 16:20:40|1932.8|1932.2|1933|1932.4|1933|1932.4|1932.6|1932.2|0
1636734050000|2021-11-12 16:20:50|1932.6|1932.2|1932.6|1932.2|1932.8|1932.2|1932.6|1932|21
1636734060000|2021-11-12 16:21:00|1932.4|1932|1932.4|1931.8|1932.4|1932|1932.4|1931.8|400
1636734070000|2021-11-12 16:21:10|1932.2|1931.6|1932.4|1932|1932.6|1932|1932.2|1931.6|0
1636734080000|2021-11-12 16:21:20|1932.2|1931.8|1932.4|1931.8|1932.4|1931.8|1932.2|1931.6|2000
1636734090000|2021-11-12 16:21:30|1932.2|1931.6|1932.2|1931.6|1932.4|1932|1931.8|1931.2|458
1636734100000|2021-11-12 16:21:40|1932|1931.4|1932|1931.4|1932.2|1931.6|1932|1931.4|0
1636734110000|2021-11-12 16:21:50|1932.2|1931.6|1931.6|1931.2|1932.2|1931.6|1931.6|1931.2|149
1636734120000|2021-11-12 16:22:00|1931.8|1931.4|1931.4|1931|1931.8|1931.4|1931.4|1931|430
1636734130000|2021-11-12 16:22:10|1931.8|1931.4|1931.2|1930.6|1931.8|1931.4|1931.2|1930.6|434
1636734140000|2021-11-12 16:22:20|1931.4|1930.8|1931.4|1930.8|1931.6|1931|1931.4|1930.6|0
1636734150000|2021-11-12 16:22:30|1931.6|1931|1931|1930.6|1931.6|1931|1931|1930.6|148
1636734160000|2021-11-12 16:22:40|1931.2|1930.8|1931.6|1931.2|1931.6|1931.2|1931.2|1930.8|357
1636734170000|2021-11-12 16:22:50|1931.4|1931|1931.6|1931|1931.8|1931.2|1931.4|1930.8|128
1636734180000|2021-11-12 16:23:00|1931.2|1930.6|1931.2|1930.6|1931.2|1930.6|1931|1930.4|408
1636734190000|2021-11-12 16:23:10|1931|1930.4|1931.2|1930.6|1931.2|1930.6|1931|1930.4|500
1636734200000|2021-11-12 16:23:20|1931.4|1930.8|1931.4|1931|1931.4|1931|1931.2|1930.6|54
1636734210000|2021-11-12 16:23:30|1931.2|1930.8|1930.8|1930.4|1931.2|1930.8|1930.8|1930.4|104
1636734220000|2021-11-12 16:23:40|1931.4|1930.8|1931.2|1930.8|1931.4|1930.8|1931.2|1930.8|0
1636734230000|2021-11-12 16:23:50|1931.4|1931|1931.4|1930.8|1931.6|1931|1931.2|1930.8|663
1636734240000|2021-11-12 16:24:00|1931.2|1930.6|1931.2|1930.6|1931.4|1930.8|1931.2|1930.6|0
1636734250000|2021-11-12 16:24:10|1931.4|1931|1931.2|1930.6|1931.4|1931|1931.2|1930.6|0
1636734260000|2021-11-12 16:24:20|1931|1930.8|1931|1930.6|1931.2|1930.8|1931|1930.6|100
1636734270000|2021-11-12 16:24:30|1931.2|1930.8|1931.2|1930.8|1931.6|1931|1931.2|1930.8|17
1636734280000|2021-11-12 16:24:40|1931.4|1931|1931.4|1930.8|1931.4|1931|1931.2|1930.6|0
1636734290000|2021-11-12 16:24:50|1931.2|1930.6|1931.2|1930.6|1931.4|1930.8|1931.2|1930.6|0
1636734300000|2021-11-12 16:25:00|1931|1930.4|1930.8|1930.2|1931|1930.6|1930.6|1930.2|630
1636734310000|2021-11-12 16:25:10|1931|1930.4|1930.4|1929.8|1931|1930.4|1930.2|1929.8|263
1636734320000|2021-11-12 16:25:20|1930.2|1929.6|1929.6|1929.2|1930.2|1929.8|1929.6|1929.2|97
1636734330000|2021-11-12 16:25:30|1929.8|1929.4|1929.8|1929.4|1930.4|1929.8|1929.8|1929.4|625
1636734340000|2021-11-12 16:25:40|1930|1929.6|1930.2|1929.6|1930.2|1929.6|1929.8|1929.4|76
1636734350000|2021-11-12 16:25:50|1930.4|1929.8|1930.4|1929.8|1930.4|1929.8|1930.2|1929.6|0
1636734360000|2021-11-12 16:26:00|1930.2|1929.6|1930.2|1929.6|1930.4|1929.8|1930.2|1929.6|538
1636734370000|2021-11-12 16:26:10|1930.6|1930|1930.6|1930|1930.8|1930.4|1930.4|1930|374
1636734380000|2021-11-12 16:26:20|1930.8|1930.2|1930.8|1930.2|1930.8|1930.2|1930.6|1930|317
1636734390000|2021-11-12 16:26:30|1930.2|1929.8|1930.2|1929.8|1930.6|1930|1930.2|1929.6|1692
1636734400000|2021-11-12 16:26:40|1930|1929.6|1930.4|1929.8|1930.4|1929.8|1930|1929.4|0
1636734410000|2021-11-12 16:26:50|1930.2|1929.6|1930.4|1930|1930.4|1930|1930.2|1929.6|0
1636734420000|2021-11-12 16:27:00|1930|1929.6|1930.2|1929.8|1930.2|1929.8|1930|1929.6|1049
1636734430000|2021-11-12 16:27:10|1930.6|1930|1930.2|1929.6|1930.6|1930|1930.2|1929.6|55
1636734440000|2021-11-12 16:27:20|1930.4|1929.8|1930.2|1929.6|1930.4|1930|1930.2|1929.6|113
1636734450000|2021-11-12 16:27:30|1930.4|1930|1930.2|1929.8|1930.4|1930|1930.2|1929.8|0
1636734460000|2021-11-12 16:27:40|1930|1929.6|1930|1929.6|1930|1929.6|1930|1929.6|0
1636734470000|2021-11-12 16:27:50|1929.6|1929.4|1929.4|1929|1929.6|1929.4|1929.4|1929|10407
1636734480000|2021-11-12 16:28:00|1929.2|1928.8|1929.2|1929|1929.2|1929|1929.2|1928.8|1000
1636734490000|2021-11-12 16:28:10|1929.4|1929.2|1929.6|1929.4|1929.8|1929.6|1929.4|1929.2|4292
1636734500000|2021-11-12 16:28:20|1929.8|1929.6|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|1347
1636734510000|2021-11-12 16:28:30|1929.6|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|1126
1636734520000|2021-11-12 16:28:40|1929.4|1929.2|1929.6|1929.2|1929.8|1929.4|1929.4|1929.2|3292
1636734530000|2021-11-12 16:28:50|1929.4||1929.4||1929.4||1929.4||1749
1636734540000|2021-11-12 16:29:00|1929.6|1929.4|1930.2|1929.8|1930.4|1930|1929.6|1929.4|3406
1636734550000|2021-11-12 16:29:10|1930|1930|1930.4|1930|1930.6|1930|1930|1930|10
1636734560000|2021-11-12 16:29:20|1930.2|1930.2|1930.4|1930.2|1930.6|1930.2|1930.2|1930.2|1971
1636734570000|2021-11-12 16:29:30|1930.6|1930.4|1930.8|1930.4|1930.8|1930.4|1930.6|1930.4|1684
1636734580000|2021-11-12 16:29:40|1931|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|154
1636734590000|2021-11-12 16:29:50|1931.2|1930.6|1930|1929.6|1931.2|1930.6|1930|1929.6|9636
1636963220000|2021-11-15 08:00:20|1931.4|1930.2|1932.6|1931|1933|1931.8|1931.4|1930|123610
1636963230000|2021-11-15 08:00:30|1932.4|1930.6|1933|1931.8|1933|1932.8|1930.8|1929.6|32282
1636963240000|2021-11-15 08:00:40|1932.8|1931.6|1934.8|1933.6|1935|1934.8|1932|1930.4|71944
1636963250000|2021-11-15 08:00:50|1935|1934.4|1938.6|1937|1939|1937|1935|1934.4|20901
1636963260000|2021-11-15 08:01:00|1940|1935.8|1935.6|1934.6|1940|1937|1935.6|1934.4|12467
1636963270000|2021-11-15 08:01:10|1935.8|1935.8|1937.8|1936.2|1938.6|1936.8|1934.8|1935|48729
1636963280000|2021-11-15 08:01:20|1938.6|1936|1939.6|1937.6|1940|1939.2|1937.4|1936|65089
1636963290000|2021-11-15 08:01:30|1937.6|1937|1941.8|1940.4|1942|1940.6|1937.2|1936.2|63425
1636963300000|2021-11-15 08:01:40|1941.6|1939.6|1942|1940.8|1943|1941.8|1940.4|1939.6|21795
1636963310000|2021-11-15 08:01:50|1940.8|1941|1941.2|1940|1942|1941.4|1940.4|1939.8|11621
1636963320000|2021-11-15 08:02:00|1941.4|1940.2|1941.2|1940.2|1941.8|1940.4|1940|1939.4|20001
1636963330000|2021-11-15 08:02:10|1941|1939.8|1942.8|1941.2|1942.8|1941.4|1939|1938.4|14822
1636963340000|2021-11-15 08:02:20|1942.6|1940.8|1942.2|1940.8|1942.8|1940.8|1940.4|1939.6|5400
1636963350000|2021-11-15 08:02:30|1942|1940.6|1941.4|1940.2|1942.2|1941.2|1941.4|1940|8703
1636963360000|2021-11-15 08:02:40|1941.2|1940|1939.6|1937.8|1941.4|1941|1939.6|1937.2|10953
1636963370000|2021-11-15 08:02:50|1940|1938.6|1941.4|1939.6|1941.4|1939.6|1939.6|1937.8|5969
1636963390000|2021-11-15 08:03:10|1942|1939.8|1944|1943|1944|1943|1941.6|1939.8|20995
1636963400000|2021-11-15 08:03:20|1943.8|1942.6|1944|1942.6|1945|1944|1943.4|1942|5509
1636963410000|2021-11-15 08:03:30|1943.8|1942.2|1944|1942.8|1944|1942.8|1943.8|1942|0
1636963420000|2021-11-15 08:03:40|1944.8|1943|1944.2|1941.4|1945|1944|1944.2|1941.4|400
1636963430000|2021-11-15 08:03:50|1944|1942|1944.2|1942.8|1944.2|1942.8|1944|1942|2065
1636963440000|2021-11-15 08:04:00|1944.8|1942.6|1944.8|1942.8|1944.8|1942.8|1944.8|1942.6|270
1636963450000|2021-11-15 08:04:10|1943.8|1942.6|1943.8|1942.2|1943.8|1942.6|1943.4|1942|300
1636963460000|2021-11-15 08:04:20|1943.6||1943.6||1943.6||1943.6||0
1636963470000|2021-11-15 08:04:30|1943|1943.4|1946.6|1945.2|1946.8|1945.2|1943|1943.4|29800
1636963480000|2021-11-15 08:04:40|1947|1945.4|1947.8|1946.4|1947.8|1946.4|1947|1945.2|12360
1636963490000|2021-11-15 08:04:50|1948|1946.6|1948.2|1947|1948.8|1947.4|1947.2|1946.4|20664
1636963500000|2021-11-15 08:05:00|1948|1946.6|1948.8|1948|1949|1948.2|1948|1946.4|5286
1636963510000|2021-11-15 08:05:10|1949|1948.2|1949.6|1948|1949.6|1948.4|1947.6|1946|11951
1636963520000|2021-11-15 08:05:20|1949.4|1948.2|1948.6|1948|1949.6|1948.2|1948|1946.6|16972
1636963530000|2021-11-15 08:05:30|1948.4|1947.8|1948.6|1947.4|1948.6|1947.8|1947.4|1946|2936
1636963540000|2021-11-15 08:05:40|1948.8|1947.6|1950|1948.8|1950|1948.8|1948.8|1947.4|11186
1636963550000|2021-11-15 08:05:50|1949|1949|1950|1949.4|1951|1950|1949|1948.6|26682
1636963560000|2021-11-15 08:06:00|1950.6|1948.6|1950|1948.8|1950.6|1949.8|1949.8|1948.6|3850
1636963570000|2021-11-15 08:06:10|1951|1949|1951|1949.8|1951|1950|1950|1949|9000
1636963580000|2021-11-15 08:06:20|1951.8|1950|1953.8|1951.8|1954|1952.6|1951.8|1950|14882
1636963590000|2021-11-15 08:06:30|1954|1952|1954.2|1952.6|1955|1954|1954|1951.8|11789
1636963600000|2021-11-15 08:06:40|1954|1954|1955|1953.4|1955|1954|1952.6|1951.8|6661
1636963610000|2021-11-15 08:06:50|1954.4|1954|1955|1954|1955|1954.6|1954.2|1953.4|11600
1636963620000|2021-11-15 08:07:00|1954.8|1954.6|1954|1953|1955|1954.6|1953.8|1952.4|10697
1636963630000|2021-11-15 08:07:10|1954.4|1953.2|1954.4|1953.8|1955|1954.4|1954.2|1953.2|11449
1636963640000|2021-11-15 08:07:20|1954.6|1954|1955|1954.2|1955|1954.2|1954.4|1953.8|0
1636963650000|2021-11-15 08:07:30|1954.8|1954|1958.8|1957.6|1959|1957.8|1954.4|1954|34168
1636963660000|2021-11-15 08:07:40|1958.6|1957.4|1958.2|1956.8|1958.8|1957.4|1957.2|1956.2|5603
1636963670000|2021-11-15 08:07:50|1957.6|1956.4|1957|1956|1957.6|1956.8|1955.4|1954.8|13599
1636963680000|2021-11-15 08:08:00|1956.6|1956.2|1959|1958|1959|1958.4|1956.6|1956.2|27180
1636963690000|2021-11-15 08:08:10|1958.8|1958.2|1959|1958.2|1959|1958.2|1958.8|1957.8|250
1636963700000|2021-11-15 08:08:20|1959.6|1958|1959.8|1958.2|1960|1959.2|1958.8|1958|20217
1636963710000|2021-11-15 08:08:30|1959.6|1958|1957.4|1956|1959.6|1958|1957.2|1955.2|4977
1636963720000|2021-11-15 08:08:40|1957.6|1956.2|1959.2|1957.8|1959.2|1957.8|1957.6|1955.8|1124
1636963730000|2021-11-15 08:08:50|1959.8|1958|1960.8|1959.6|1961|1959.8|1958.2|1957.8|15357
1636963740000|2021-11-15 08:09:00|1961|1959.8|1961.6|1960.6|1961.6|1960.6|1960.6|1959.8|5741
1636963750000|2021-11-15 08:09:10|1961.8|1960.4|1961.6|1960.2|1961.8|1960.6|1960|1959|32590
1636963760000|2021-11-15 08:09:20||1960.4||1960.2||1961||1959.8|637
1636963770000|2021-11-15 08:09:30|1961|1960|1960.8|1959.4|1961|1960|1959.6|1959.4|3043
1636963780000|2021-11-15 08:09:40|1961|1959.6|1962.6|1962|1963|1962.2|1960|1959.6|17040
1636963790000|2021-11-15 08:09:50|1962|1961.8|1962.4|1961.8|1962.6|1961.8|1962|1961.8|1150
1636963800000|2021-11-15 08:10:00|1962.2|1961.6|1961.4|1960.4|1962.4|1961.6|1961.2|1960|7234
1636963810000|2021-11-15 08:10:10|1961.2|1960.2|1961|1960.4|1961.2|1960.4|1961|1960|3000
1636963820000|2021-11-15 08:10:20|1961.4|1960.2|1962|1961|1962|1961.2|1961.4|1960|1465
1636963830000|2021-11-15 08:10:30|1961.8|1960.4|1962|1961|1962|1961|1961.8|1960.4|543
1636963840000|2021-11-15 08:10:40|1961.8|1960.8|1961.2|1960|1961.8|1960.8|1960.6|1960|4614
1636963850000|2021-11-15 08:10:50|1961|1959.8|1960.4|1959.2|1961.2|1959.8|1960.4|1959|3918
1636963860000|2021-11-15 08:11:00|1960.2|1959|1960.4|1959|1960.4|1959.2|1960.2|1959|2000
1636963870000|2021-11-15 08:11:10|1960.6|1959.2|1959.8|1959|1960.6|1960|1959.2|1958|7458
1636963880000|2021-11-15 08:11:20|1960|1959.2|1960.6|1960|1960.6|1960|1960|1959.2|9430
1636963890000|2021-11-15 08:11:30|1961.2|1959.8|1960.6|1959|1961.2|1959.8|1960.6|1958.8|3805
1636963900000|2021-11-15 08:11:40|1960.4|1959.2|1960.6|1959.4|1960.6|1959.4|1960.4|1959.2|0
1636963910000|2021-11-15 08:11:50|1959.8|1959.2|1959.8|1958.6|1959.8|1959.6|1959.8|1958.2|0
1636963920000|2021-11-15 08:12:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.6|1956.6|6000
1636963930000|2021-11-15 08:12:10|1958.8|1957.8|1958.8|1957.4|1959.4|1957.8|1958.8|1957.4|0
1636963940000|2021-11-15 08:12:20|1958.6|1957.2|1957.4|1956.4|1958.6|1957.2|1957.4|1955.8|402
1636963950000|2021-11-15 08:12:30|1957.8|1956.6|1958.8|1957|1958.8|1957.4|1957.8|1956.6|4731
1636963960000|2021-11-15 08:12:40|1957.4|1957.2|1958.2|1957.2|1958.8|1957.4|1957.4|1957|2500
1636963970000|2021-11-15 08:12:50|1958.4|1957.4|1957.8|1956.8|1958.8|1957.4|1957.8|1956.6|1250
1636963980000|2021-11-15 08:13:00|1958|1956.6|1959|1957.6|1959.4|1958.2|1958|1956.6|1500
1636963990000|2021-11-15 08:13:10|1959.4|1957.8|1959.6|1958.6|1959.8|1959.2|1959.2|1957.8|681
1636964000000|2021-11-15 08:13:20|1959.8|1958.8|1960|1959|1960|1959.6|1959.8|1958.8|3146
1636964010000|2021-11-15 08:13:30|1960.4|1959.2|1961.8|1961|1962.4|1961.8|1960.4|1959.2|26720
1636964020000|2021-11-15 08:13:40|1961.6|1961.2|1962.4|1961.4|1962.4|1961.4|1961.6|1960.6|30
1636964030000|2021-11-15 08:13:50|1961.8|1961.6|1962.2|1961.6|1962.2|1961.8|1961.8|1961.2|2833
1636964040000|2021-11-15 08:14:00|1962|1961.2|1962|1961.4|1962.2|1961.4|1961.6|1960.6|1540
1636964050000|2021-11-15 08:14:10|1962.2|1961|1962|1961.2|1962.2|1961.4|1961.4|1960.6|4019
1636964060000|2021-11-15 08:14:20|1961.8|1961|1962.2|1961.2|1962.2|1961.2|1961.2|1960.8|9834
1636964070000|2021-11-15 08:14:30|1962|1961|1962|1961.4|1962|1961.6|1961.6|1960.8|5511
1636964080000|2021-11-15 08:14:40|1962.2|1961.6|1962|1961.6|1963.2|1962.8|1961.8|1961.2|26837
1636964090000|2021-11-15 08:14:50|1962.4|1961.8|1963|1962.6|1963.2|1962.8|1962.4|1961.6|10633
1636964100000|2021-11-15 08:15:00|1963.2|1962.8|1963.2|1962.4|1963.2|1963|1963|1962.2|2385
1636964120000|2021-11-15 08:15:20|1963.4|1962.8|1963|1962.2|1963.4|1962.8|1963|1962.2|10423
1636964130000|2021-11-15 08:15:30|1962.8|1962|1961.8|1961.2|1962.8|1962|1961|1960.6|27522
1636964140000|2021-11-15 08:15:40|1962.2|1961.4|1962|1961.4|1962.2|1961.6|1962|1961.2|294
1636964150000|2021-11-15 08:15:50|1961.8|1961.2|1961.8|1961.2|1962|1961.4|1961.8|1961.2|0
1636964160000|2021-11-15 08:16:00|1962|1961.4|1963|1962.4|1963.2|1962.8|1961.6|1961.2|9486
1636964170000|2021-11-15 08:16:10|1962.8|1962.6|1963|1962.6|1963|1962.6|1962.8|1962.6|415
1636964180000|2021-11-15 08:16:20|1962.8|1962.4|1963.2|1962.8|1964|1963.6|1962.8|1962|3874
1636964190000|2021-11-15 08:16:30|1963|1962.6|1963.8|1963.4|1964|1963.4|1962.8|1962.2|1825
1636964200000|2021-11-15 08:16:40|1963.6|1963.2|1963.6|1963.4|1963.6|1963.4|1963.4|1963.2|130
1636964210000|2021-11-15 08:16:50|1963.4|1963.2|1964.2|1964|1964.4|1964|1963.4|1963|12171
1636964220000|2021-11-15 08:17:00|1964|1963.6|1963.8|1963.2|1964|1963.6|1963.4|1962.8|1818
1636964230000|2021-11-15 08:17:10|1963.6|1963|1962.4|1961.8|1963.6|1963|1962|1961.2|8750
1636964240000|2021-11-15 08:17:20|1962.2|1961.6|1962|1961.4|1962.8|1962|1961.8|1961.2|2346
1636964250000|2021-11-15 08:17:30|1962.2|1961.6|1962.6|1961.8|1962.8|1962.2|1962.2|1961.6|0
1636964260000|2021-11-15 08:17:40||1961.6||1961.8||1961.8||1961.6|0
1636964270000|2021-11-15 08:17:50|1962.4|1962|1962.4|1961.8|1962.6|1962.2|1962.4|1961.8|0
1636964280000|2021-11-15 08:18:00|1962.2|1961.6|1963.4|1962.8|1963.4|1962.8|1961.6|1961.2|3737
1636964290000|2021-11-15 08:18:10|1963.2|1962.6|1963|1962.6|1963.4|1962.8|1963|1962.6|0
1636964300000|2021-11-15 08:18:20|1963.2|1962.8|1964.4|1963.8|1964.6|1964|1963.2|1962.6|4111
1636964310000|2021-11-15 08:18:30|1964.2|1964|1963.8|1963.2|1964.4|1964|1963.4|1963|4979
1636964320000|2021-11-15 08:18:40|1964|1963.4|1965|1964.8|1965.6|1965|1964|1963.4|27517
1636964330000|2021-11-15 08:18:50|1965.2|1964.4|1964.8|1963.6|1965.2|1964.4|1964|1963.4|808
1636964340000|2021-11-15 08:19:00|1964.6|1963.4|1964|1963.4|1964.6|1963.8|1964|1963.2|2084
1636964350000|2021-11-15 08:19:10|1963.8|1963.6|1963|1962.4|1964|1963.6|1963|1962.4|3460
1636964360000|2021-11-15 08:19:20|1963.2|1962.2|1962.6|1962|1963.2|1962.6|1962.6|1962|1030
1636964370000|2021-11-15 08:19:30|1962.8|1962.2|1962.6|1962|1962.8|1962.2|1962|1961.4|1050
1636964380000|2021-11-15 08:19:40|1962.4|1961.8|1962.4|1961.8|1962.4|1961.8|1962|1961.2|450
1636964390000|2021-11-15 08:19:50|1962.2|1961.6|1962.2|1961.4|1962.2|1961.6|1962.2|1961.4|0
1636964400000|2021-11-15 08:20:00|1962.4|1961.6|1963.4|1962.6|1963.4|1962.6|1962.4|1961.4|936
1636964410000|2021-11-15 08:20:10||1962.8||1962.8||1962.8||1962.8|0
1636964420000|2021-11-15 08:20:20||1962.6||1962.6||1962.6||1962.6|0
1636964430000|2021-11-15 08:20:30|1963.6|1962.8|1963.8|1963.2|1963.8|1963.2|1963.4|1962.8|200
1636964440000|2021-11-15 08:20:40|1963.6|1963|1963.6|1963|1963.8|1963.2|1963|1962.8|5195
1636964450000|2021-11-15 08:20:50|1963|1962.8|1962.4|1962|1963.2|1962.8|1962.4|1962|578
1636964460000|2021-11-15 08:21:00|1962.8|1961.8|1962.4|1961.8|1962.8|1961.8|1962|1961.6|527
1636964470000|2021-11-15 08:21:10|1962.2|1961.6|1962.2|1961.6|1962.2|1961.8|1961.8|1961.4|151
1636964480000|2021-11-15 08:21:20|1962.4|1961.8|1961|1960.6|1962.4|1962|1960.8|1960.4|12644
1636964490000|2021-11-15 08:21:30|1961.2|1960.4|1961|1960.2|1961.2|1960.6|1961|1960.2|0
1636964500000|2021-11-15 08:21:40|1960.8|1960|1961.4|1960.8|1961.4|1961|1959.8|1959.2|16200
1636964510000|2021-11-15 08:21:50|1961.2|1960.6|1960.8|1960.2|1961.2|1960.6|1960.2|1960|508
1636964520000|2021-11-15 08:22:00|1961|1960.4|1962.4|1961.6|1962.4|1961.6|1961|1960.4|173
1636964530000|2021-11-15 08:22:10|1962.2|1961.8|1962.4|1962|1962.4|1962|1962.2|1961.6|382
1636964540000|2021-11-15 08:22:20|1962.6|1961.8|1962|1961.4|1962.6|1962.2|1962|1961.4|1456
1636964550000|2021-11-15 08:22:30|1961.8|1961.2|1961.6|1961.2|1962|1961.6|1961.4|1960.8|4511
1636964560000|2021-11-15 08:22:40|1961.4|1961|1962|1961.4|1962|1961.6|1961.4|1961|1942
1636964570000|2021-11-15 08:22:50|1961.8|1961.6|1963.6|1963|1963.8|1963.2|1961.8|1961.6|10167
1636964580000|2021-11-15 08:23:00|1963.4|1962.8|1963.8|1963.2|1964|1963.6|1963.2|1962.6|4240
1636964590000|2021-11-15 08:23:10|1964|1963.4|1963.6|1962.8|1964|1963.4|1963|1962.6|1530
1636964600000|2021-11-15 08:23:20|1963.4|1963|1962.6|1961.8|1963.6|1963|1962.2|1961.8|6831
1636964610000|2021-11-15 08:23:30|1962.8|1962|1962|1961.6|1963|1962.4|1961.8|1961.4|6550
1636964620000|2021-11-15 08:23:40|1961.8|1961.4|1963|1962.2|1963|1962.4|1961.8|1961.2|2500
1636964630000|2021-11-15 08:23:50|1962.8|1962|1961.4|1960.8|1962.8|1962|1961.4|1960.6|6431
1636964640000|2021-11-15 08:24:00|1961.6|1961|1961.8|1960.8|1962|1961.4|1961.4|1960.8|1131
1636964650000|2021-11-15 08:24:10|1962|1961|1960.8|1960.2|1962.4|1962|1960.6|1960|5438
1636964660000|2021-11-15 08:24:20|1960.6|1960|1961.2|1960.6|1961.4|1961|1960.6|1960|1777
1636964670000|2021-11-15 08:24:30|1961.4|1960.8|1961.8|1961.4|1961.8|1961.4|1961.2|1960.8|900
1636964680000|2021-11-15 08:24:40|1962|1961.6|1962.2|1961.8|1962.6|1962.2|1962|1961.6|963
1636964690000|2021-11-15 08:24:50|1962|1961.6|1962.2|1961.8|1962.2|1961.8|1962|1961.4|0
1636964700000|2021-11-15 08:25:00|1962.6|1962|1962.4|1962|1963|1962.8|1962.2|1962|3455
1636964710000|2021-11-15 08:25:10|1962.6|1962.2|1962.6|1962|1963|1962.8|1962.4|1961.8|2772
1636964720000|2021-11-15 08:25:20|1962.8|1962.2|1961.8|1961.2|1962.8|1962.4|1961.4|1961.2|5866
1636964730000|2021-11-15 08:25:30|1962|1961.4|1960.8|1960.4|1962|1961.6|1960.6|1960.2|705
1636964740000|2021-11-15 08:25:40|1960.6|1960.2|1961|1960.6|1961.2|1960.8|1959.8|1959.4|12829
1636964750000|2021-11-15 08:25:50|1961.4|1960.8|1960.6|1960.2|1961.6|1961.2|1960.2|1960|12200
1636964760000|2021-11-15 08:26:00|1960.8|1960.4|1961|1960.2|1961|1960.4|1960.8|1960.2|0
1636964770000|2021-11-15 08:26:10|1960.8|1960.4|1960.2|1959.6|1960.8|1960.4|1959.6|1959.2|6698
1636964780000|2021-11-15 08:26:20|1960.4|1959.8|1960.2|1959.6|1960.8|1960.4|1959.8|1959.4|3804
1636964790000|2021-11-15 08:26:30|1960|1959.8|1960.6|1960|1960.8|1960.6|1960|1959.8|4309
1636964800000|2021-11-15 08:26:40|1960|1960.2|1960.4|1960|1960.6|1960.4|1959.4|1959|14194
1636964810000|2021-11-15 08:26:50|1960.6|1960.2|1960.6|1960|1961|1960.6|1960.4|1960|4583
1636964820000|2021-11-15 08:27:00|1960.4|1960.2|1960.4|1960|1960.4|1960.2|1960.4|1959.8|587
1636964830000|2021-11-15 08:27:10|1960.6|1960.2|1959.6|1959.2|1960.6|1960.4|1959.6|1959.2|4826
1636964840000|2021-11-15 08:27:20|1959.8|1959.4|1960.2|1959.8|1960.4|1960|1959.8|1959.4|2440
1636964850000|2021-11-15 08:27:30|1960.4|1960|1960|1959.6|1960.6|1960.2|1959.8|1959.6|3670
1636964860000|2021-11-15 08:27:40|1960.2|1959.8|1960.2|1960|1960.4|1960|1960.2|1959.8|219
1636964870000|2021-11-15 08:27:50|1960|1959.8|1959.6|1959.2|1960|1959.8|1959.4|1959.2|718
1636964880000|2021-11-15 08:28:00|1960|1959.4|1959.6|1959|1960|1959.6|1959.6|1959|3253
1636964890000|2021-11-15 08:28:10|1959.4|1958.8|1960.2|1959.8|1960.8|1960.4|1959.2|1958.6|9484
1636964900000|2021-11-15 08:28:20|1960|1959.6|1960.6|1960.4|1960.8|1960.4|1960|1959.6|2399
1636964910000|2021-11-15 08:28:30|1960.8|1960.2|1960.8|1960.4|1961|1960.6|1960.6|1960|1795
1636964920000|2021-11-15 08:28:40|1960.6|1960.2|1961.2|1960.8|1961.2|1960.8|1960.6|1960.2|2603
1636964930000|2021-11-15 08:28:50|1961|1960.6|1960.8|1960.4|1961|1960.6|1960.8|1960.4|0
1636964940000|2021-11-15 08:29:00|1960.6|1960.2|1960.2|1959.6|1960.6|1960.4|1960.2|1959.6|500
1636964950000|2021-11-15 08:29:10|1960|1959.8|1959.2|1958.8|1960.2|1959.8|1959|1958.6|6449
1636964960000|2021-11-15 08:29:20|1959.4|1959|1959.8|1959.2|1960.2|1959.6|1959.2|1959|5484
1636964970000|2021-11-15 08:29:30|1960.4|1959.4|1959.8|1959.2|1960.4|1959.8|1959.4|1959|12974
1636964980000|2021-11-15 08:29:40|1959.6|1959.4|1959.4|1959|1959.8|1959.6|1959.2|1959|5808
1636964990000|2021-11-15 08:29:50|1959.6|1959.2|1959.8|1959.4|1960|1959.6|1959.6|1959|400
1636965000000|2021-11-15 08:30:00||1959.2||1959.2||1959.2||1959.2|0
1636965010000|2021-11-15 08:30:10||1959.4||1959.4||1959.4||1959.4|0
1636965020000|2021-11-15 08:30:20|1960|1959.6|1959.4|1958.8|1960|1959.8|1959.2|1958.8|8595
1636965030000|2021-11-15 08:30:30|1959.6|1959|1959.8|1959.2|1959.8|1959.4|1959.4|1959|700
1636965040000|2021-11-15 08:30:40|1960|1959.4|1960|1959.6|1960.2|1959.8|1959.8|1959.2|3958
1636965050000|2021-11-15 08:30:50|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.2|369
1636965060000|2021-11-15 08:31:00|1960|1959.6|1960.8|1960.2|1960.8|1960.4|1960|1959.6|13719
1636965070000|2021-11-15 08:31:10|1961||1960.8||1961||1960.8||0
1636965080000|2021-11-15 08:31:20|1961|1960.4|1961.2|1960.8|1961.4|1961|1960.4|1960|12029
1636965090000|2021-11-15 08:31:30|1961|1960.6|1961|1960.6|1961.2|1960.8|1960.6|1960.4|3127
1636965100000|2021-11-15 08:31:40|1961.2|1960.4|1961.4|1960.8|1961.8|1961.6|1961.2|1960.4|2408
1636965110000|2021-11-15 08:31:50|1961.2|1960.6|1960.8|1960.4|1961.2|1960.8|1960.8|1960.4|1019
1636965120000|2021-11-15 08:32:00|1960.6|1960.2|1961.4|1961|1961.6|1961|1960.4|1960|3111
1636965130000|2021-11-15 08:32:10|1961.6|1961.2|1962.8|1962.4|1962.8|1962.4|1961.6|1961|11657
1636965140000|2021-11-15 08:32:20|1963|1962.6|1963.6|1963.4|1963.8|1963.4|1962.8|1962.4|24160
1636965150000|2021-11-15 08:32:30|1963.8|1963.6|1964.2|1963.8|1964.4|1964.2|1963.8|1963.4|5517
1636965160000|2021-11-15 08:32:40|1964.4|1964|1964.4|1964|1964.4|1964.2|1964.2|1964|1030
1636965170000|2021-11-15 08:32:50|1964.8|1964.2|1964.6|1964.2|1965|1964.6|1964.6|1964.2|5140
1636965180000|2021-11-15 08:33:00|1964.4|1964|1964.4|1963.8|1964.6|1964.2|1964|1963.4|5534
1636965190000|2021-11-15 08:33:10|1964.2|1964|1963.8|1963.4|1964.2|1964.2|1963.8|1963.4|1934
1636965200000|2021-11-15 08:33:20|1964|1963.6|1964|1963.4|1964.2|1963.8|1964|1963.4|553
1636965210000|2021-11-15 08:33:30|1964.2|1963.6|1964|1963.6|1964.4|1964.2|1964|1963.4|1931
1636965220000|2021-11-15 08:33:40|1964.2|1963.8|1963.8|1963.4|1964.4|1964.2|1963.8|1963.2|2508
1636965230000|2021-11-15 08:33:50|1964|1963.2|1963.8|1963.4|1964.2|1963.6|1963.8|1963.2|0
1636965240000|2021-11-15 08:34:00|1964|1963.6|1964.2|1963.8|1964.2|1963.8|1964|1963.2|421
1636965250000|2021-11-15 08:34:10|1964|1963.6|1964.8|1964|1964.8|1964.4|1964|1963.6|64
1636965260000|2021-11-15 08:34:20||1964.2||1964.2||1964.2||1964|0
1636965270000|2021-11-15 08:34:30|1964.6|1964|1965.2|1964.6|1965.4|1965.2|1964.4|1964|16702
1636965280000|2021-11-15 08:34:40|1965|1964.8|1965.8|1965.4|1966|1965.6|1965|1964.8|15720
1636965290000|2021-11-15 08:34:50|1966|1965.6|1966.2|1965.6|1966.2|1966|1965.8|1965.6|2531
1636965300000|2021-11-15 08:35:00|1966|1965.4|1966.2|1966|1966.2|1966|1965.8|1965.4|1813
1636965310000|2021-11-15 08:35:10|1966.6|1966.2|1966.6|1966.2|1966.6|1966.2|1966.6|1966.2|200
1636965320000|2021-11-15 08:35:20|1966.4|1966|1967|1966.6|1967|1966.6|1966.2|1965.8|4688
1636965330000|2021-11-15 08:35:30|1967.2|1966.8|1967.2|1967|1967.6|1967.2|1967|1966.8|14721
1636965340000|2021-11-15 08:35:40|1967.4|1967.2|1968.4|1968|1968.6|1968|1967.2|1967|5817
1636965350000|2021-11-15 08:35:50|1968.6|1968.2|1968|1967.6|1968.6|1968.2|1967.8|1967.4|7251
1636965360000|2021-11-15 08:36:00|1968.2|1967.8|1967.8|1967.6|1968.2|1967.8|1967.8|1967.6|4804
1636965370000|2021-11-15 08:36:10|1967.6|1967.4|1968.4|1968.2|1968.6|1968.2|1967.4|1967|17462
1636965380000|2021-11-15 08:36:20|1968.2|1968|1968.6|1968.2|1968.6|1968.2|1967.6|1967.4|13027
1636965390000|2021-11-15 08:36:30|1968.4||1968.4||1968.6||1968.4||0
1636965400000|2021-11-15 08:36:40|1968.2|1968|1968.4|1968|1968.4|1968|1968|1967.4|4389
1636965410000|2021-11-15 08:36:50|1968.2|1968.2|1968.8|1968.6|1969|1968.8|1968.2|1968.2|9365
1636965420000|2021-11-15 08:37:00|1969.2|1968.8|1969.6|1969.4|1969.8|1969.4|1969.2|1968.8|4627
1636965430000|2021-11-15 08:37:10|1970|1969.6|1970.4|1970|1970.8|1970.4|1970|1969.6|31814
1636965440000|2021-11-15 08:37:20|1970.2|1969.6|1970.8|1970.4|1971|1970.8|1970|1969.6|9365
1636965450000|2021-11-15 08:37:30|1971|1970.6|1970.8|1970.4|1971|1970.6|1970.8|1970.4|1515
1636965460000|2021-11-15 08:37:40|1971|1970.6|1971.8|1971.6|1972.4|1972|1970.8|1970.6|23833
1636965470000|2021-11-15 08:37:50|1972|1971.4|1972|1971.6|1972.2|1971.8|1971.2|1970.8|3342
1636965480000|2021-11-15 08:38:00|1971.8|1971.4|1971.8|1971.4|1972|1971.6|1971.6|1971|1752
1636965490000|2021-11-15 08:38:10|1971.6|1971.2|1971|1970.4|1971.6|1971.2|1970.6|1970|3877
1636965500000|2021-11-15 08:38:20|1970.8|1970.6|1971|1970.4|1971|1970.8|1970.6|1970.2|2338
1636965510000|2021-11-15 08:38:30|1970.8|1970.2|1970.4|1970|1971|1970.4|1970.4|1970|0
1636965520000|2021-11-15 08:38:40|1970.6|1970.2|1970.6|1970|1970.6|1970.2|1970.4|1970|420
1636965530000|2021-11-15 08:38:50|1970.8|1970.2|1971|1970.8|1971|1970.8|1970.8|1970.2|3070
1636965540000|2021-11-15 08:39:00|1970.8|1970.6|1970.8|1970.6|1971|1970.6|1970.8|1970.4|102
1636965550000|2021-11-15 08:39:10|1971|1970.8|1971.4|1971|1971.8|1971.2|1971|1970.8|2112
1636965560000|2021-11-15 08:39:20|1971.2|1971.2|1971.6|1971.2|1971.8|1971.6|1971.2|1971|963
1636965570000|2021-11-15 08:39:30|1971.8|1971.4|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|762
1636965580000|2021-11-15 08:39:40|1972|1971.4|1973|1972.6|1973.6|1973.2|1972|1971.4|19599
1636965590000|2021-11-15 08:39:50|1972.8|1972.8|1972.4|1972|1973.2|1972.8|1972.2|1971.8|3699
1636965600000|2021-11-15 08:40:00|1972.6|1972.2|1972.6|1972|1972.6|1972.2|1972.2|1972|2255
1636965610000|2021-11-15 08:40:10|1972.4|1971.8|1972|1971.4|1972.4|1971.8|1972|1971.4|2247
1636965620000|2021-11-15 08:40:20|1972.4|1971.6|1972.6|1972|1972.6|1972.2|1972.2|1971.6|4412
1636965630000|2021-11-15 08:40:30|1972.4|1971.8|1972.2|1971.8|1972.6|1972|1972.2|1971.6|2327
1636965640000|2021-11-15 08:40:40|1972|1971.6|1971.4|1971|1972|1971.6|1971.2|1970.8|8440
1636965650000|2021-11-15 08:40:50|1971.2|1971.2|1971.8|1971.2|1971.8|1971.6|1971.2|1971|4741
1636965660000|2021-11-15 08:41:00|1971.6|1971.4|1971.8|1971.6|1972|1971.6|1971.4|1971.2|650
1636965670000|2021-11-15 08:41:10|1972|1971.4|1971.6|1971|1972|1971.4|1971.4|1970.8|2797
1636965680000|2021-11-15 08:41:20|1971.4|1970.8|1971|1970.6|1971.4|1971|1970.2|1970|17120
1636965690000|2021-11-15 08:41:30|1970.8|1970.4|1970.4|1970|1971|1970.6|1970.4|1970|1602
1636965700000|2021-11-15 08:41:40|1970.6|1970.2|1971.4|1970.6|1971.4|1970.8|1970.6|1970.2|3065
1636965710000|2021-11-15 08:41:50|1971.2|1970.8|1971|1970.8|1971.2|1971|1971|1970.8|123
1636965720000|2021-11-15 08:42:00|1971.2|1971|1971.8|1971.2|1971.8|1971.4|1971.2|1971|1068
1636965730000|2021-11-15 08:42:10||1971.4||1971.6||1971.6||1971.2|381
1636965740000|2021-11-15 08:42:20|1972|1971.8|1972.6|1972.2|1972.8|1972.6|1972|1971.6|6816
1636965750000|2021-11-15 08:42:30|1972.8|1972.4|1972.4|1972|1972.8|1972.4|1972.2|1971.6|4325
1636965760000|2021-11-15 08:42:40|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|494
1636965770000|2021-11-15 08:42:50||1972.2||1972.2||1972.2||1972.2|727
1636965780000|2021-11-15 08:43:00|1972.4|1972|1971.4|1971|1972.4|1972|1971.4|1971|1834
1636965790000|2021-11-15 08:43:10|1971.6|1971.2|1971.6|1971.2|1971.8|1971.4|1971.6|1971|2460
1636965800000|2021-11-15 08:43:20|1971.8|1971.4|1971.6|1971.4|1971.8|1971.6|1971|1970.8|3330
1636965810000|2021-11-15 08:43:30|1971.8|1971.6|1972.4|1972|1972.4|1972|1971.8|1971.6|3900
1636965820000|2021-11-15 08:43:40|1972.8|1972.2|1972.8|1972.4|1972.8|1972.6|1972.6|1972.2|2728
1636965830000|2021-11-15 08:43:50|1972.6|1972|1972.2|1972|1972.6|1972.2|1972.2|1972|693
1636965840000|2021-11-15 08:44:00|1972|1971.8|1972|1971.8|1972.2|1971.8|1972|1971.6|102
1636965850000|2021-11-15 08:44:10|1972.2|1972|1972.6|1972.4|1972.8|1972.4|1972.2|1971.8|5967
1636965860000|2021-11-15 08:44:20|1972.4|1972.2|1972.8|1972.4|1972.8|1972.4|1972.4|1972|1009
1636965870000|2021-11-15 08:44:30|1973|1972.6|1974.4|1974|1974.8|1974|1972.8|1972.4|18869
1636965880000|2021-11-15 08:44:40|1974.6|1974.2|1974.4|1974.2|1974.6|1974.2|1974.4|1974.2|0
1636965900000|2021-11-15 08:45:00|1974.6|1974.4|1974.6|1974.2|1975|1974.8|1974.6|1974.2|8050
1636965910000|2021-11-15 08:45:10|1975|1974.4|1974.8|1974.6|1975|1974.6|1974.6|1974.4|3420
1636965920000|2021-11-15 08:45:20|1974.6|1974.4|1974.8|1974.4|1975|1974.8|1974.6|1974.4|7432
1636965930000|2021-11-15 08:45:30|1974.6|1974.2|1974|1973.6|1974.6|1974.2|1973.8|1973.4|3158
1636965940000|2021-11-15 08:45:40|1974.2|1973.8|1974.2|1974|1974.4|1974|1974.2|1973.8|950
1636965950000|2021-11-15 08:45:50|1974.6|1973.8|1974.4|1974|1974.8|1974.4|1974.4|1973.8|2127
1636965960000|2021-11-15 08:46:00|1974.2|1974.2|1974.4|1974|1974.4|1974.2|1974.2|1973.8|1186
1636965970000|2021-11-15 08:46:10|1974.2|1973.8|1974|1973.6|1974.4|1974|1973.8|1973.4|9863
1636965980000|2021-11-15 08:46:20|1974.2|1973.8|1974|1973.6|1974.4|1974|1973.8|1973.6|2269
1636965990000|2021-11-15 08:46:30|1974.2|1973.8|1974.8|1974.4|1974.8|1974.4|1974.2|1973.8|4679
1636966000000|2021-11-15 08:46:40|1975|1974.6|1975.4|1975.2|1975.8|1975.2|1975|1974.6|10424
1636966010000|2021-11-15 08:46:50|1975.6|1975.4|1975.6|1975.4|1975.8|1975.6|1975.6|1975.2|1864
1636966020000|2021-11-15 08:47:00|1975.4|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1974.8|1823
1636966030000|2021-11-15 08:47:10|1975.2|1974.8|1975.2|1974.8|1975.4|1975|1975|1974.4|10020
1636966040000|2021-11-15 08:47:20|1975.4|1975|1975|1974.6|1976|1975.6|1975|1974.6|9628
1636966050000|2021-11-15 08:47:30|1975.4|1974.8|1975.8|1975.4|1976|1975.6|1975.2|1974.8|13125
1636966060000|2021-11-15 08:47:40|1975.6|1975.2|1975.2|1974.8|1975.6|1975.2|1975.2|1974.6|5102
1636966070000|2021-11-15 08:47:50|1975|1974.6|1974.8|1974.6|1975|1974.8|1974.8|1974.4|223
1636966080000|2021-11-15 08:48:00|1974.6|1974.4|1974.8|1974.4|1974.8|1974.6|1974.6|1974.2|4795
1636966090000|2021-11-15 08:48:10|1975|1974.6|1975.6|1975.2|1975.8|1975.4|1975|1974.6|8576
1636966100000|2021-11-15 08:48:20|1975.4|1975.4|1974.8|1974.4|1975.4|1975.4|1974.8|1974.4|6110
1636966110000|2021-11-15 08:48:30|1974.6|1974.2|1976.2|1975.8|1976.2|1976|1974.6|1974.2|7698
1636966120000|2021-11-15 08:48:40|1976|1975.6|1975.4|1975.2|1976|1975.6|1975.2|1974.8|8252
1636966130000|2021-11-15 08:48:50|1975.6|1975|1975.6|1975.2|1975.8|1975.4|1975.2|1975|1279
1636966140000|2021-11-15 08:49:00|1975.8|1975.4|1975.8|1975.6|1975.8|1975.6|1975.2|1974.8|4839
1636966150000|2021-11-15 08:49:10||1975.4||1975.4||1975.4||1975.4|100
1636966160000|2021-11-15 08:49:20|1975.6|1975.6|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|2274
1636966170000|2021-11-15 08:49:30|1975.4|1975|1975.2|1975|1975.4|1975|1975.2|1974.6|3594
1636966190000|2021-11-15 08:49:50|1975|1974.8|1975|1974.8|1975|1974.8|1975|1974.8|602
1636966200000|2021-11-15 08:50:00|1975.2|1975|1975.6|1975|1976|1975.6|1975.2|1975|4309
1636966210000|2021-11-15 08:50:10|1975.4|1975.2|1975|1974.8|1975.4|1975.2|1975|1974.6|916
1636966220000|2021-11-15 08:50:20|1974.8|1974.6|1974.8|1974.4|1974.8|1974.6|1974.8|1974.4|513
1636966230000|2021-11-15 08:50:30|1974.6|1974.2|1974.6|1974|1974.6|1974.2|1974|1973.4|16776
1636966240000|2021-11-15 08:50:40|1974.4|1974.2|1973.4|1973.2|1974.4|1974.2|1973.4|1973|3180
1636966250000|2021-11-15 08:50:50|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.4|1973.4|130
1636966260000|2021-11-15 08:51:00|1973.8|1973.6|1973.2|1972.8|1974|1973.6|1973|1972.8|2444
1636966270000|2021-11-15 08:51:10|1973.4|1973|1973.4|1973|1973.8|1973.4|1973.4|1972.8|1575
1636966280000|2021-11-15 08:51:20|1973.6|1973.2|1973.8|1973.4|1973.8|1973.4|1973.6|1973.2|117
1636966290000|2021-11-15 08:51:30|1974|1973.6|1975.2|1975|1975.4|1975.2|1973.8|1973.4|14570
1636966300000|2021-11-15 08:51:40|1975.4|1974.8|1975|1974.4|1975.4|1975|1974.8|1974.4|2928
1636966310000|2021-11-15 08:51:50|1974.8|1974.2|1974.6|1974.2|1974.8|1974.2|1974.6|1974.2|0
1636966320000|2021-11-15 08:52:00|1974.4|1974|1974.4|1974.2|1974.4|1974.2|1974.4|1974|500
1636966330000|2021-11-15 08:52:10|1974.2|1974|1974|1973.8|1974.2|1974|1974|1973.8|1105
1636966340000|2021-11-15 08:52:20|1974.2|1974|1973.8|1973.4|1974.2|1974|1973.8|1973.4|497
1636966350000|2021-11-15 08:52:30||1973.2||1973.4||1973.4||1973.2|0
1636966360000|2021-11-15 08:52:40|1974|1973.6|1973.6|1973.2|1974|1973.6|1973.6|1973.2|1456
1636966370000|2021-11-15 08:52:50|1973.4|1973|1972.8|1972.4|1973.4|1973|1972.8|1972.4|1576
1636966380000|2021-11-15 08:53:00|1973|1972.6|1973.6|1973.4|1974|1973.6|1973|1972.6|1554
1636966390000|2021-11-15 08:53:10|1973.8|1973.2|1973.4|1973|1973.8|1973.2|1973.4|1973|1235
1636966400000|2021-11-15 08:53:20|1973.6|1973.2|1973.4|1973|1973.6|1973.2|1973.4|1973|0
1636966410000|2021-11-15 08:53:30|1973.2|1972.8|1972.8|1972.4|1973.2|1972.8|1972.6|1972.4|1300
1636966420000|2021-11-15 08:53:40|1972.6|1972.2|1973.8|1973.2|1973.8|1973.4|1972.4|1972.2|12175
1636966430000|2021-11-15 08:53:50|1974|1973.4|1973.4|1973|1974|1973.6|1973.4|1973|5025
1636966440000|2021-11-15 08:54:00|1973.2|1972.8|1973|1972.6|1973.2|1972.8|1973|1972.6|628
1636966450000|2021-11-15 08:54:10||1972.4||1972.6||1972.6||1972.4|0
1636966470000|2021-11-15 08:54:30|1972.8|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.4|102
1636966480000|2021-11-15 08:54:40|1972.6|1972.2|1972.4|1972.2|1972.8|1972.4|1972.4|1972.2|303
1636966490000|2021-11-15 08:54:50|1972.6|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.4|839
1636966500000|2021-11-15 08:55:00|1972.6|1972.4|1973.4|1972.8|1973.8|1973.4|1972.6|1972.4|3597
1636966510000|2021-11-15 08:55:10|1972.8|1972.6|1973.4|1973|1973.4|1973|1972.8|1972.4|2165
1636966520000|2021-11-15 08:55:20|1973.6|1973.2|1973|1972.8|1973.6|1973.2|1973|1972.6|3004
1636966530000|2021-11-15 08:55:30|1973.2|1973|1974|1973.8|1974|1973.8|1973.2|1972.8|2470
1636966540000|2021-11-15 08:55:40|1974.2|1974|1974.6|1974.2|1974.8|1974.4|1974.2|1973.8|3122
1636966560000|2021-11-15 08:56:00|1974.4|1974.4|1975|1974.6|1975|1974.8|1974.4|1974.2|2678
1636966570000|2021-11-15 08:56:10|1975.2|1974.8|1975.8|1975.4|1975.8|1975.6|1975.2|1974.6|4485
1636966580000|2021-11-15 08:56:20|1975.6||1975.8||1975.8||1975.6||400
1636966590000|2021-11-15 08:56:30|1975.6|1975.2|1974.8|1974.4|1975.6|1975.2|1974.8|1974.4|3293
1636966600000|2021-11-15 08:56:40|1975|1974.6|1976|1975.4|1976|1975.8|1975|1974.6|4105
1636966610000|2021-11-15 08:56:50|1975.8|1975.6|1976.4|1976|1976.4|1976.2|1975.6|1975.6|2911
1636966620000|2021-11-15 08:57:00|1976.2|1975.8|1975.6|1975.2|1976.2|1976|1975.6|1975.2|1750
1636966630000|2021-11-15 08:57:10|1975.4|1975|1975.2|1975|1975.4|1975|1975.2|1975|102
1636966640000|2021-11-15 08:57:20|1975.4|1975.2|1975.6|1975.2|1975.6|1975.2|1975.4|1975.2|0
1636966650000|2021-11-15 08:57:30|1975.4|1975.4|1975.4|1975.2|1975.4|1975.4|1975.4|1975.2|250
1636966660000|2021-11-15 08:57:40|1975.2|1975|1975.6|1975.2|1975.6|1975.2|1975.2|1975|2390
1636966670000|2021-11-15 08:57:50|1975.8|1975.4|1975.6|1975.2|1976|1975.8|1975.6|1975.2|8296
1636966680000|2021-11-15 08:58:00|1975.4|1975.4|1976|1975.6|1976|1975.6|1975.4|1975.4|100
1636966700000|2021-11-15 08:58:20|1976.2|1975.8|1976.8|1976.4|1977|1976.8|1976.2|1975.6|23893
1636966710000|2021-11-15 08:58:30|1976.4|1976.2|1976.4|1976|1976.6|1976.2|1976.2|1976|3271
1636966720000|2021-11-15 08:58:40|1976.2|1975.8|1976.4|1975.8|1976.4|1975.8|1976|1975.8|287
1636966730000|2021-11-15 08:58:50|1976.2|1975.6|1975.8|1975.2|1976.2|1975.6|1975.6|1975.2|3274
1636966740000|2021-11-15 08:59:00|1975.6|1975|1975.4|1975|1975.8|1975.4|1975|1974.8|5369
1636966750000|2021-11-15 08:59:10|1975.6|1974.8|1975.6|1975.2|1976|1975.6|1974.6|1974.4|7420
1636966760000|2021-11-15 08:59:20|1975.4|1975|1975.2|1974.8|1975.6|1975.2|1975|1974.6|4084
1636966770000|2021-11-15 08:59:30|1975|1974.6|1975.8|1975.2|1975.8|1975.4|1975|1974.6|1125
1636966780000|2021-11-15 08:59:40|1975.6|1975.4|1975|1974.6|1975.6|1975.4|1975|1974.6|10362
1636966790000|2021-11-15 08:59:50|1974.8|1974.4|1974.6|1974.2|1975|1974.6|1974.6|1974.2|3771
1636966800000|2021-11-15 09:00:00|1974.4|1974|1974|1973.4|1974.6|1974.2|1974|1973.4|3414
1636966810000|2021-11-15 09:00:10|1973.8|1973.6|1973.4|1973|1973.8|1973.8|1973.4|1972.8|3013
1636966820000|2021-11-15 09:00:20|1973.6|1973.2|1974|1973.6|1974.2|1973.8|1973.2|1972.8|8370
1636966830000|2021-11-15 09:00:30|1973.8|1973.4|1973.8|1973.4|1973.8|1973.4|1973.8|1973.4|856
1636966840000|2021-11-15 09:00:40|1973.6|1973.2|1973.4|1973|1973.6|1973.2|1973.4|1973|1532
1636966850000|2021-11-15 09:00:50|1973.2|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.8|3261
1636966860000|2021-11-15 09:01:00|1973|1973|1973|1972.6|1973.2|1973|1973|1972.6|1720
1636966870000|2021-11-15 09:01:10|1972.8|1972.4|1972.2|1971.6|1972.8|1972.4|1972.2|1971.6|1522
1636966880000|2021-11-15 09:01:20|1972|1971.4|1970.6|1970.4|1972|1971.6|1970.6|1970.4|14641
1636966890000|2021-11-15 09:01:30|1970.4|1970.2|1969.4|1969|1970.6|1970.2|1969.2|1969|6905
1636966900000|2021-11-15 09:01:40|1969.2|1969.2|1970|1969.6|1970.4|1970|1969.2|1969|5118
1636966910000|2021-11-15 09:01:50|1969.8|1969.4|1970.2|1969.8|1970.2|1969.8|1969.8|1969.4|900
1636966920000|2021-11-15 09:02:00|1970.6|1970|1970.2|1969.8|1970.6|1970.2|1970|1969.6|1369
1636966930000|2021-11-15 09:02:10|1970|1969.6|1969.2|1968.8|1970|1969.6|1968.8|1968.4|4421
1636966940000|2021-11-15 09:02:20|1969.4|1969|1970.2|1970|1970.4|1970|1969.4|1969|1309
1636966950000|2021-11-15 09:02:30|1970.4|1970.2|1970.4|1970.2|1970.4|1970.2|1970.4|1970.2|923
1636966960000|2021-11-15 09:02:40|1970.6|1970.4|1970.6|1970.2|1971.2|1971|1970.6|1970.2|1614
1636966970000|2021-11-15 09:02:50|1971|1970.8|1970.6|1970.2|1971|1970.8|1970.4|1970.2|5167
1636966980000|2021-11-15 09:03:00|1970.4|1970|1970|1969.6|1970.6|1970|1969.6|1969.2|1569
1636966990000|2021-11-15 09:03:10|1970.2|1969.8|1969.2|1969|1970.4|1970|1969.2|1969|692
1636967000000|2021-11-15 09:03:20|1969.4|1968.6|1969|1968.4|1969.4|1968.8|1968.4|1968.2|594
1636967010000|2021-11-15 09:03:30|1968.8|1968.6|1969|1968.4|1969.2|1968.8|1968.2|1967.8|2937
1636967020000|2021-11-15 09:03:40|1968.8|1968.6|1968.8|1968.4|1968.8|1968.8|1968.4|1968|400
1636967030000|2021-11-15 09:03:50|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.4|1968|2008
1636967040000|2021-11-15 09:04:00|1968.8|1968|1968.8|1968.4|1969|1968.6|1968.6|1968|1300
1636967050000|2021-11-15 09:04:10|1969|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.6|102
1636967070000|2021-11-15 09:04:30|1968.8|1968.6|1968.2|1968|1969|1968.6|1968|1967.4|889
1636967080000|2021-11-15 09:04:40|1968.4|1968.2|1968.4|1968|1968.8|1968.4|1968.4|1968|1807
1636967090000|2021-11-15 09:04:50|1968.2|1967.8|1967.8|1967.4|1968.2|1967.8|1967.6|1967.2|2266
1636967100000|2021-11-15 09:05:00|1968|1967.6|1968|1967.6|1968.2|1967.8|1967.8|1967.4|454
1636967110000|2021-11-15 09:05:10|1967.8|1967.8|1968|1967.6|1968|1967.8|1967.8|1967.6|151
1636967120000|2021-11-15 09:05:20|1967.8|1967.4|1967.6|1967.2|1968|1967.4|1967.4|1967|628
1636967130000|2021-11-15 09:05:30|1967.4|1967|1968.2|1968|1968.2|1968|1967.4|1967|12482
1636967140000|2021-11-15 09:05:40|1968.4|1967.8|1967.8|1967.4|1968.4|1968|1967.8|1967.4|1981
1636967150000|2021-11-15 09:05:50|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967|1966.8|1814
1636967160000|2021-11-15 09:06:00|1967.2|1966.8|1967|1966.8|1967.2|1966.8|1967|1966.8|411
1636967170000|2021-11-15 09:06:10|1966.8|1966.6|1968|1967.6|1968.2|1967.8|1966.8|1966.6|4606
1636967180000|2021-11-15 09:06:20|1968.2|1967.4|1968|1967.4|1968.2|1967.6|1967.6|1967|1090
1636967190000|2021-11-15 09:06:30||1967.2||1967.6||1967.6||1967|0
1636967200000|2021-11-15 09:06:40|1968.2|1967.4|1968|1967.4|1968.4|1968|1968|1967.4|1599
1636967210000|2021-11-15 09:06:50|1967.8|1967.6|1968.2|1968|1968.4|1968|1967.6|1967|1720
1636967220000|2021-11-15 09:07:00|1968|1967.8|1968.6|1968.2|1968.8|1968.2|1967.4|1966.8|4844
1636967230000|2021-11-15 09:07:10|1968.8|1968|1968.6|1968.2|1968.8|1968.4|1968.4|1967.8|1574
1636967250000|2021-11-15 09:07:30|1968.4|1968|1968|1967.6|1968.6|1968.4|1968|1967.6|6660
1636967260000|2021-11-15 09:07:40|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|0
1636967270000|2021-11-15 09:07:50|1968.4|1968|1968.4|1968|1968.6|1968.2|1968.4|1967.8|2579
1636967280000|2021-11-15 09:08:00|1968.6|1967.8|1968.4|1968|1969|1968.6|1968.4|1967.8|6374
1636967290000|2021-11-15 09:08:10|1968.6||1968.4||1968.6||1968.4||0
1636967300000|2021-11-15 09:08:20|1968.2|1967.8|1967.6|1967.2|1968.2|1967.8|1967.4|1967|3664
1636967310000|2021-11-15 09:08:30|1967.4|1967|1967.2|1967|1967.6|1967.2|1967.2|1967|2942
1636967320000|2021-11-15 09:08:40|1967.6|1967.2|1967.6|1967.2|1968|1967.6|1967.6|1967.2|3522
1636967330000|2021-11-15 09:08:50|1967.8|1967.4|1967.8|1967.4|1968.2|1967.8|1967.8|1967.2|1000
1636967340000|2021-11-15 09:09:00|1967.6|1967.2|1967.6|1967.2|1967.6|1967.2|1967.4|1967|899
1636967350000|2021-11-15 09:09:10|1967.4|1967|1967.6|1967.2|1967.8|1967.4|1967|1966.6|8279
1636967360000|2021-11-15 09:09:20|1968|1967.4|1967.6|1967.2|1968|1967.6|1967.4|1967.2|1781
1636967370000|2021-11-15 09:09:30||1967.4||1967.2||1967.4||1967.2|300
1636967380000|2021-11-15 09:09:40|1967.8|1967.4|1967.8|1967.4|1968|1967.6|1967.8|1967.4|3451
1636967390000|2021-11-15 09:09:50|1967.6|1967.2|1967.8|1967.6|1968|1967.6|1967.6|1967.2|5162
1636967400000|2021-11-15 09:10:00|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.6|1967.2|144
1636967410000|2021-11-15 09:10:10|1967.4||1967.6||1967.6||1967.4||410
1636967420000|2021-11-15 09:10:20|1967.4|1967|1967|1966.6|1968|1967.6|1966.8|1966.6|22773
1636967430000|2021-11-15 09:10:30|1966.8|1966.8|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|1066
1636967440000|2021-11-15 09:10:40|1967|1966.6|1968.4|1968|1968.6|1968.2|1967|1966.6|4539
1636967450000|2021-11-15 09:10:50|1968.6|1968.2|1968.8|1968.4|1968.8|1968.4|1968.6|1968.2|1029
1636967460000|2021-11-15 09:11:00|1968.6|1968.6|1968.8|1968.6|1969.2|1969|1968.2|1967.6|4681
1636967470000|2021-11-15 09:11:10|1969|1968.4|1969.8|1969.4|1969.8|1969.6|1968.6|1968.4|1837
1636967480000|2021-11-15 09:11:20|1969.6|1969.2|1970.6|1970.2|1970.6|1970.2|1969.2|1968.8|5126
1636967490000|2021-11-15 09:11:30|1970.4|1970.4|1970.8|1970.6|1971.2|1970.8|1970.4|1970.2|287
1636967500000|2021-11-15 09:11:40|1970.6|1970.4|1970.2|1969.8|1970.6|1970.4|1970|1969.6|971
1636967510000|2021-11-15 09:11:50|1970|1970|1970.4|1970.2|1970.6|1970.2|1970|1969.8|1440
1636967520000|2021-11-15 09:12:00|1970.2|1970|1970.4|1970.2|1970.4|1970.2|1970.2|1969.8|2659
1636967530000|2021-11-15 09:12:10|1970.8|1970|1972.2|1971.8|1972.4|1972|1970.8|1970|1785
1636967540000|2021-11-15 09:12:20|1972|1972|1972.6|1972.2|1972.6|1972.4|1972|1971.8|1915
1636967550000|2021-11-15 09:12:30|1972.8|1972.4|1972.4|1972|1973|1972.6|1972.4|1971.8|2215
1636967560000|2021-11-15 09:12:40|1972.6|1972.2|1973|1972.6|1973|1972.6|1972.4|1972|1687
1636967570000|2021-11-15 09:12:50|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.6|200
1636967580000|2021-11-15 09:13:00|1973.2|1973|1973.8|1973.2|1974|1973.8|1973.2|1973|2735
1636967590000|2021-11-15 09:13:10|1974|1973.4|1974.4|1974|1974.4|1974|1973.8|1973.4|1400
1636967600000|2021-11-15 09:13:20|1974.6|1974.2|1974.6|1974.2|1974.8|1974.4|1974.4|1974|232
1636967610000|2021-11-15 09:13:30|1974.8|1974.4|1975|1974.6|1975|1974.8|1974.4|1974|8582
1636967620000|2021-11-15 09:13:40|1975.2|1974.8|1975|1974.6|1975.4|1975.2|1974.8|1974.4|13355
1636967630000|2021-11-15 09:13:50|1974.8|1974.8|1975.2|1974.8|1975.2|1975|1974.8|1974.8|1285
1636967640000|2021-11-15 09:14:00|1975.4|1975|1975.4|1975|1975.4|1975|1975.2|1974.8|9384
1636967650000|2021-11-15 09:14:10|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|1253
1636967660000|2021-11-15 09:14:20|1975.6||1975.8||1975.8||1975.6||1246
1636967670000|2021-11-15 09:14:30|1975.6||1975.8||1975.8||1975.6||796
1636967680000|2021-11-15 09:14:40|1975.6|1975.2|1975.2|1974.8|1975.6|1975.2|1975.2|1974.6|7900
1636967690000|2021-11-15 09:14:50|1975|1975|1974.8|1974.6|1975|1975|1974.8|1974.6|345
1636967700000|2021-11-15 09:15:00|1974.6|1974.4|1973.8|1973.4|1974.8|1974.4|1973.8|1973|4662
1636967710000|2021-11-15 09:15:10|1973.6|1973.2|1973.2|1972.6|1973.8|1973.4|1973.2|1972.6|3084
1636967720000|2021-11-15 09:15:20|1973|1972.4|1971.2|1970.8|1973|1972.6|1971.2|1970.8|3882
1636967730000|2021-11-15 09:15:30|1971.4|1971|1971.4|1971|1971.6|1971.2|1971.4|1970.8|29
1636967740000|2021-11-15 09:15:40|1971.2|1970.8|1971.2|1971|1971.4|1971.2|1971|1970.8|1146
1636967750000|2021-11-15 09:15:50|1971.4|1971.2|1971.4|1971|1972|1971.6|1971.4|1971|5859
1636967760000|2021-11-15 09:16:00|1971.6|1971.2|1971.6|1971.2|1971.6|1971.4|1971.6|1971|0
1636967770000|2021-11-15 09:16:10|1971.4|1971|1971.2|1970.8|1971.6|1971.2|1971.2|1970.8|1612
1636967780000|2021-11-15 09:16:20|1971.4|1971|1971.6|1971.2|1971.8|1971.2|1971.2|1970.8|1463
1636967790000|2021-11-15 09:16:30|1971.4|1971|1971.2|1970.6|1971.4|1971|1971.2|1970.4|1077
1636967800000|2021-11-15 09:16:40|1971|1970.4|1970.4|1970|1971|1970.6|1970.4|1970|1450
1636967810000|2021-11-15 09:16:50|1970.6|1970.2|1970.4|1970|1970.8|1970.4|1970.4|1970|156
1636967820000|2021-11-15 09:17:00|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.4|1970|1164
1636967830000|2021-11-15 09:17:10|1970.8|1970.4|1970.8|1970.4|1971|1970.4|1970.6|1970.4|221
1636967840000|2021-11-15 09:17:20|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.4|1970|1955
1636967850000|2021-11-15 09:17:30|1970.4|1970|1970.4|1970|1970.6|1970.2|1970|1969.6|2111
1636967860000|2021-11-15 09:17:40|1970|1969.8|1970.2|1969.8|1970.4|1970|1970|1969.6|2635
1636967870000|2021-11-15 09:17:50|1970|1969.6|1970.4|1970|1970.4|1970|1970|1969.6|3193
1636967880000|2021-11-15 09:18:00|1970.2|1969.8|1970.4|1970|1970.6|1970.2|1970|1969.8|1152
1636967890000|2021-11-15 09:18:10|1970.6|1970.2|1971.2|1971|1971.2|1971|1970.6|1970.2|471
1636967900000|2021-11-15 09:18:20|1971|1970.8|1971.2|1970.8|1971.2|1970.8|1970.4|1970|1842
1636967910000|2021-11-15 09:18:30|1971|1971|1971.6|1971.2|1971.6|1971.2|1971|1971|102
1636967920000|2021-11-15 09:18:40|1971.8|1971|1971.6|1971|1972|1971.6|1971.6|1971|548
1636967930000|2021-11-15 09:18:50|1971.8|1971.2|1972.2|1971.6|1972.2|1971.6|1971.8|1971.2|0
1636967940000|2021-11-15 09:19:00|1972.4|1971.4|1972|1971.6|1972.4|1971.6|1971.8|1971.2|611
1636967950000|2021-11-15 09:19:10|1971.8|1971.8|1972.2|1972|1972.4|1972.2|1971.8|1971.8|3985
1636967960000|2021-11-15 09:19:20|1972.4|1972.2|1972.8|1972.4|1972.8|1972.4|1972.4|1972.2|1514
1636967970000|2021-11-15 09:19:30|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.8|1972.4|0
1636967980000|2021-11-15 09:19:40|1972.6|1972.2|1971.8|1971.6|1972.6|1972.2|1971.6|1971.2|1671
1636967990000|2021-11-15 09:19:50|1972|1971.4|1972|1971.4|1972|1971.6|1971.6|1971.4|909
1636968000000|2021-11-15 09:20:00|1971.8|1971.2|1971.6|1971.2|1972|1971.8|1971.4|1971|3149
1636968010000|2021-11-15 09:20:10|1971.4|1971|1971.8|1971.4|1971.8|1971.4|1971.4|1971|6
1636968020000|2021-11-15 09:20:20|1971.6|1971.6|1971.4|1971|1971.6|1971.6|1971.2|1971|1958
1636968030000|2021-11-15 09:20:30|1971.6|1971.2|1971.6|1971.2|1972|1971.6|1971.4|1971|2044
1636968040000|2021-11-15 09:20:40|1971.4|1971|1972.4|1972|1972.4|1972|1971.2|1971|751
1636968050000|2021-11-15 09:20:50|1972.6|1972.2|1971.8|1971.4|1972.6|1972.4|1971.4|1971.2|4220
1636968060000|2021-11-15 09:21:00|1972|1971.6|1972.2|1972|1972.4|1972.2|1971.8|1971.4|2708
1636968070000|2021-11-15 09:21:10|1972|1971.8|1971.4|1971.2|1972|1971.8|1971.4|1971|985
1636968080000|2021-11-15 09:21:20|1971.6|1971|1972|1971.6|1972.2|1971.8|1971.4|1971|1194
1636968090000|2021-11-15 09:21:30|1972.2|1971.8|1972.4|1972.2|1972.4|1972.2|1972|1971.8|853
1636968100000|2021-11-15 09:21:40|1972.2|1972|1972|1971.6|1972.2|1972|1971.8|1971.4|302
1636968110000|2021-11-15 09:21:50|1971.8|1971.8|1971.8|1971.4|1971.8|1971.8|1971.8|1971.4|340
1636968120000|2021-11-15 09:22:00|1972|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.4|607
1636968130000|2021-11-15 09:22:10|1971.8|1971.4|1972.2|1971.8|1972.4|1972|1971.8|1971.4|204
1636968140000|2021-11-15 09:22:20|1972|1972|1972.4|1972|1972.4|1972|1972|1971.8|296
1636968150000|2021-11-15 09:22:30|1972.2|1972.2|1973.4|1973|1973.6|1973|1972.2|1972|16133
1636968160000|2021-11-15 09:22:40|1973.2|1972.8|1973.6|1973.2|1973.6|1973.2|1973|1972.6|4177
1636968170000|2021-11-15 09:22:50|1973.4|1973|1972.8|1972.4|1973.4|1973|1972.8|1972.4|1486
1636968180000|2021-11-15 09:23:00|1973|1972.6|1972.2|1971.6|1973|1972.6|1972.2|1971.6|1820
1636968190000|2021-11-15 09:23:10|1972|1971.4|1971.4|1971.2|1972|1971.4|1971.2|1971|339
1636968200000|2021-11-15 09:23:20|1971.2|1971|1971.2|1971|1971.4|1971.2|1971.2|1971|102
1636968210000|2021-11-15 09:23:30|1971.6|1971.2|1971.8|1971.2|1971.8|1971.4|1971.2|1971|887
1636968220000|2021-11-15 09:23:40|1971.6|1971.4|1971.6|1971.2|1971.8|1971.4|1971.6|1971.2|0
1636968230000|2021-11-15 09:23:50|1971.8|1971.4|1972.2|1972|1972.6|1972.2|1971.6|1971.4|1996
1636968240000|2021-11-15 09:24:00|1972.4|1971.8|1972.2|1972|1972.4|1972|1972.2|1971.8|893
1636968250000|2021-11-15 09:24:10|1972.4|1972.2|1973.2|1972.8|1973.4|1973|1972.4|1972.2|5277
1636968260000|2021-11-15 09:24:20|1973|1973|1972.6|1972.2|1973.4|1973|1972.4|1972|9828
1636968270000|2021-11-15 09:24:30|1972.8|1972.4|1973.2|1972.8|1973.2|1973|1972.8|1972.4|200
1636968280000|2021-11-15 09:24:40|1973.4|1973|1973|1972.6|1973.4|1973.2|1972.8|1972.6|3345
1636968290000|2021-11-15 09:24:50|1972.8|1972.8|1973|1972.6|1973.2|1972.8|1972.8|1972.6|914
1636968300000|2021-11-15 09:25:00|1972.8||1972.8||1972.8||1972.8||0
1636968310000|2021-11-15 09:25:10|1973||1973||1973||1972.8||10
1636968320000|2021-11-15 09:25:20|1973.2|1972.8|1973.2|1973|1973.2|1973|1973.2|1972.8|2602
1636968330000|2021-11-15 09:25:30|1973.4|1973.2|1973.4|1973|1973.8|1973.4|1973|1972.6|5329
1636968340000|2021-11-15 09:25:40|1973.6|1973.2|1973.8|1973.2|1973.8|1973.2|1973.6|1973.2|0
1636968350000|2021-11-15 09:25:50|1973.6|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.2|0
1636968370000|2021-11-15 09:26:10|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973|1972.6|2279
1636968380000|2021-11-15 09:26:20|1973.6|1973.4|1973.6|1973.2|1973.8|1973.6|1973.4|1973|442
1636968390000|2021-11-15 09:26:30|1973.4|1973|1972.8|1972.4|1973.4|1973|1972.8|1972.4|2756
1636968400000|2021-11-15 09:26:40|1972.6|1972.6|1972.8|1972.4|1973|1972.6|1972.6|1972.2|2499
1636968410000|2021-11-15 09:26:50|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|0
1636968420000|2021-11-15 09:27:00|1972.8|1972.4|1973|1972.8|1973|1972.8|1972.8|1972.4|701
1636968430000|2021-11-15 09:27:10|1973.2|1973|1972.4|1972|1973.2|1973|1972.4|1972|4029
1636968440000|2021-11-15 09:27:20|1972.2|1971.8|1971.8|1971.4|1972.2|1971.8|1971.4|1971|2842
1636968460000|2021-11-15 09:27:40|1971.6|1971.2|1971.6|1971.2|1971.6|1971.4|1971.2|1971|4020
1636968470000|2021-11-15 09:27:50|1971.8|1971.4|1971.2|1971|1971.8|1971.6|1971.2|1971|2349
1636968480000|2021-11-15 09:28:00|1971.4|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.8|2484
1636968490000|2021-11-15 09:28:10|1971|1971|1972|1971.6|1972.2|1971.8|1971|1970.6|2207
1636968500000|2021-11-15 09:28:20||1971.4||1971.4||1971.4||1971.4|0
1636968510000|2021-11-15 09:28:30|1971.8|1971.2|1972|1971.6|1972|1971.6|1971.2|1971|1813
1636968520000|2021-11-15 09:28:40|1971.8|1971.4|1971.6|1971.2|1971.8|1971.4|1970.8|1970.6|3404
1636968530000|2021-11-15 09:28:50|1971.4|1971.4|1972|1971.6|1972|1971.6|1971.4|1971.4|718
1636968540000|2021-11-15 09:29:00|1971.8|1971.8|1972|1971.6|1972|1971.8|1971.8|1971.6|2265
1636968550000|2021-11-15 09:29:10|1972.2|1971.8|1972|1971.8|1972.4|1972|1972|1971.8|3006
1636968560000|2021-11-15 09:29:20|1972.2|1971.6|1972.2|1971.8|1972.2|1972|1971.8|1971.4|2491
1636968570000|2021-11-15 09:29:30|1972|1971.6|1972|1971.6|1972.2|1971.8|1972|1971.6|0
1636968580000|2021-11-15 09:29:40|1971.8|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|0
1636968590000|2021-11-15 09:29:50|1972|1971.6|1972.2|1972|1972.2|1972|1972|1971.4|947
1636968600000|2021-11-15 09:30:00|1972.4|1971.8|1972|1971.8|1972.4|1971.8|1971.8|1971.6|2241
1636968610000|2021-11-15 09:30:10|1972.2|1972|1971.4|1971|1972.2|1972|1971.4|1971|3707
1636968620000|2021-11-15 09:30:20|1971.6|1971.2|1971|1970.6|1971.6|1971.4|1971|1970.6|1281
1636968630000|2021-11-15 09:30:30|1970.8|1970.8|1971|1970.6|1971.2|1971|1970.8|1970.6|1712
1636968640000|2021-11-15 09:30:40|1970.6|1970.4|1970.4|1970.2|1971|1970.6|1970.4|1970|3303
1636968650000|2021-11-15 09:30:50|1970.2|1970|1969.4|1969.2|1970.2|1970|1969.4|1969.2|2447
1636968660000|2021-11-15 09:31:00|1969.6|1969.4|1969.2|1968.6|1969.6|1969.4|1969.2|1968.6|1395
1636968670000|2021-11-15 09:31:10|1969|1968.8|1969.2|1969|1969.4|1969|1968.6|1968.2|1806
1636968680000|2021-11-15 09:31:20|1969.4||1969.2||1969.4||1969.2||1548
1636968690000|2021-11-15 09:31:30|1969|1968.6|1968.6|1968.2|1969|1968.8|1968.6|1968.2|2133
1636968700000|2021-11-15 09:31:40|1968.4|1968.4|1968.2|1968|1968.6|1968.4|1968.2|1967.8|764
1636968710000|2021-11-15 09:31:50|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.4|1968|2647
1636968720000|2021-11-15 09:32:00|1968.4|1968|1968.2|1967.8|1968.4|1968.2|1968|1967.6|2187
1636968730000|2021-11-15 09:32:10|1968||1968||1968.2||1968||0
1636968740000|2021-11-15 09:32:20|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.6|926
1636968750000|2021-11-15 09:32:30|1967.8|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|0
1636968770000|2021-11-15 09:32:50|1967.4|1967.2|1967.2|1966.8|1967.4|1967.2|1967.2|1966.8|1404
1636968780000|2021-11-15 09:33:00|1967.4|1967|1967.2|1966.8|1967.8|1967.4|1967.2|1966.8|2158
1636968790000|2021-11-15 09:33:10|1967|1967|1967.2|1967|1967.4|1967|1967|1967|0
1636968800000|2021-11-15 09:33:20|1967|1966.8|1967|1966.6|1967|1966.8|1966.8|1966.4|3105
1636968810000|2021-11-15 09:33:30||1966.8||1966.8||1966.8||1966.8|0
1636968820000|2021-11-15 09:33:40|1966.8|1966.6|1966.8|1966.4|1966.8|1966.6|1966.8|1966.4|1498
1636968830000|2021-11-15 09:33:50|1966.6|1966.2|1966.8|1966.4|1966.8|1966.6|1966.4|1966.2|436
1636968840000|2021-11-15 09:34:00||1966.6||1966.6||1966.6||1966.6|0
1636968850000|2021-11-15 09:34:10|1966.6|1966.4|1968|1967.4|1968|1967.6|1966.6|1966.4|3353
1636968860000|2021-11-15 09:34:20|1968.2|1967.6|1968.6|1968.4|1969|1968.6|1968.2|1967.6|2977
1636968870000|2021-11-15 09:34:30|1968.8|1968.2|1968.4|1968|1969|1968.8|1968|1967.8|4976
1636968880000|2021-11-15 09:34:40|1968.6|1968.2|1968.6|1968.4|1969|1968.6|1968.6|1968.2|667
1636968890000|2021-11-15 09:34:50|1968.4|1968.2|1969|1968.6|1969.2|1969|1968.4|1968.2|1331
1636968900000|2021-11-15 09:35:00|1969.2|1968.8|1969.6|1969.2|1969.8|1969.2|1969|1968.6|3504
1636968910000|2021-11-15 09:35:10|1969.4|1969|1969|1968.6|1969.4|1969|1969|1968.4|6106
1636968920000|2021-11-15 09:35:20|1969.2|1968.8|1969.4|1968.8|1969.4|1969|1969.2|1968.8|229
1636968930000|2021-11-15 09:35:30|1969.2|1968.6|1968.8|1968.6|1969.2|1968.6|1968.6|1968.4|1898
1636968940000|2021-11-15 09:35:40|1969|1968.4|1969|1968.2|1969.2|1969|1969|1968.2|535
1636968950000|2021-11-15 09:35:50|1969.4|1968.4|1968.8|1968.2|1969.4|1969.2|1968.6|1968.2|20418
1636968960000|2021-11-15 09:36:00|1968.6|1968|1969|1968.8|1969|1968.8|1968.2|1967.8|11681
1636968970000|2021-11-15 09:36:10|1969.2|1969|1969.8|1969.4|1970.2|1969.8|1969.2|1969|11705
1636968980000|2021-11-15 09:36:20|1970|1969.6|1969.8|1969.6|1970.2|1969.8|1969.8|1969.4|2205
1636968990000|2021-11-15 09:36:30|1969.6|1969.4|1969.8|1969.4|1969.8|1969.6|1969.6|1969.4|209
1636969000000|2021-11-15 09:36:40|1970.2|1969.6|1970.2|1969.8|1970.4|1970|1970.2|1969.4|1918
1636969010000|2021-11-15 09:36:50|1970.4|1970|1970.2|1970|1970.4|1970|1970.2|1969.8|1000
1636969020000|2021-11-15 09:37:00|1970.4|1970.2|1970.2|1970|1970.4|1970.2|1970.2|1970|875
1636969030000|2021-11-15 09:37:10|1970.4|1970.2|1970.8|1970.4|1970.8|1970.6|1970.4|1970.2|363
1636969040000|2021-11-15 09:37:20|1971|1970.6|1971|1970.8|1971.4|1971|1970.6|1970.4|11799
1636969050000|2021-11-15 09:37:30|1970.8|1970.6|1970.6|1970.4|1971.2|1970.8|1970.6|1970.4|2141
1636969060000|2021-11-15 09:37:40|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970|1969.6|1294
1636969070000|2021-11-15 09:37:50|||||||||1000
1636969080000|2021-11-15 09:38:00||1970.2||1970.2||1970.2||1970.2|0
1636969090000|2021-11-15 09:38:10|1970.2|1970|1970.2|1970|1970.2|1970|1970.2|1970|792
1636969100000|2021-11-15 09:38:20|1970|1969.8|1970|1969.4|1970|1969.8|1969.8|1969.4|1500
1636969110000|2021-11-15 09:38:30|1970.2|1969.6|1970|1969.8|1970.4|1969.8|1970|1969.6|941
1636969120000|2021-11-15 09:38:40|1970.2|1970|1970.8|1970.4|1970.8|1970.6|1970.2|1970|11301
1636969130000|2021-11-15 09:38:50|1970.6|1970.6|1970.4|1970.2|1970.8|1970.6|1970.2|1969.8|4523
1636969140000|2021-11-15 09:39:00|1970.6|1970|1970.6|1970.4|1970.8|1970.6|1970.4|1970|1398
1636969150000|2021-11-15 09:39:10|1970.8||1970.6||1970.8||1970.6||103
1636969160000|2021-11-15 09:39:20|1970.4|1970.2|1970.2|1970|1970.4|1970.2|1970|1969.6|4780
1636969170000|2021-11-15 09:39:30|1970|1969.8|1969.8|1969.4|1970.4|1970|1969.6|1969.4|3801
1636969180000|2021-11-15 09:39:40|1969.6|1969.6|1969.6|1969.2|1969.8|1969.6|1969.6|1969.2|1163
1636969190000|2021-11-15 09:39:50|1969.4|1969|1970.2|1969.8|1970.4|1970|1969.4|1969|3482
1636969200000|2021-11-15 09:40:00|1970|1969.6|1969.8|1969.6|1970|1969.8|1969.8|1969.6|1321
1636969210000|2021-11-15 09:40:10|1969.6|1969.4|1969.4|1969|1969.8|1969.4|1969.2|1969|1418
1636969220000|2021-11-15 09:40:20|1969.2|1969.2|1969.8|1969.4|1970|1969.6|1969.2|1969.2|742
1636969230000|2021-11-15 09:40:30|1969.6|1969.6|1969.6|1969.2|1969.6|1969.6|1969.4|1969.2|1377
1636969240000|2021-11-15 09:40:40|1969.4|1969.4|1969.8|1969.4|1969.8|1969.4|1969.4|1969.2|500
1636969250000|2021-11-15 09:40:50|1969.6||1969.8||1969.8||1969.6||0
1636969260000|2021-11-15 09:41:00|1969.6|1969.6|1970|1969.8|1970|1969.8|1969.6|1969.4|2448
1636969270000|2021-11-15 09:41:10|1969.8|1969.6|1970.6|1970.4|1970.6|1970.4|1969.8|1969.4|9927
1636969280000|2021-11-15 09:41:20|1970.4|1970.2|1970.4|1970.2|1970.6|1970.4|1970.4|1970|616
1636969290000|2021-11-15 09:41:30|1970.6|1970.4|1970.8|1970.6|1971|1970.8|1970.6|1970.4|3320
1636969300000|2021-11-15 09:41:40|1971.2|1970.8|1971.4|1971.2|1971.4|1971.2|1971|1970.8|4177
1636969310000|2021-11-15 09:41:50|1971.2|1971|1971.2|1971|1971.4|1971.2|1971.2|1970.8|474
1636969320000|2021-11-15 09:42:00|1971|1970.8|1971|1970.6|1971.4|1971|1971|1970.6|302
1636969330000|2021-11-15 09:42:10|1970.8|1970.8|1971|1970.6|1971.2|1971|1970.8|1970.6|9055
1636969340000|2021-11-15 09:42:20|1971.2|1970.8|1971|1970.8|1971.2|1970.8|1971|1970.6|0
1636969350000|2021-11-15 09:42:30|1971.2|1971|1971.4|1971|1971.4|1971.2|1971.2|1970.8|104
1636969360000|2021-11-15 09:42:40|1971.2|1971.2|1971.2|1970.8|1971.2|1971.2|1970.8|1970.6|177
1636969370000|2021-11-15 09:42:50|1971|1971|1971.2|1971|1971.4|1971.2|1971|1971|1106
1636969380000|2021-11-15 09:43:00|1971|1970.8|1970.8|1970.6|1971.2|1971|1970.8|1970.6|10769
1636969390000|2021-11-15 09:43:10|1970.6|1970.4|1970.8|1970.6|1970.8|1970.6|1970.6|1970.2|1769
1636969400000|2021-11-15 09:43:20|1971|1970.4|1970.6|1970.4|1971|1970.4|1970.6|1970.2|441
1636969410000|2021-11-15 09:43:30|1970.4|1970.2|1970|1969.6|1970.4|1970.2|1970|1969.6|103
1636969420000|2021-11-15 09:43:40|1970.2|1969.8|1971|1970.6|1971.2|1970.8|1970.2|1969.8|9901
1636969430000|2021-11-15 09:43:50|1970.8|1970.8|1971|1970.6|1971|1970.8|1970.8|1970.6|577
1636969440000|2021-11-15 09:44:00|1970.8|1970.4|1971|1970.6|1971|1970.8|1970.8|1970.4|1775
1636969450000|2021-11-15 09:44:10|1970.8|1970.4|1970.4|1970.2|1971|1970.8|1970.4|1970|4253
1636969460000|2021-11-15 09:44:20|1970.6|1970|1970.6|1970.2|1970.8|1970.4|1970.6|1970|894
1636969480000|2021-11-15 09:44:40|1970.4|1970|1970.4|1970.2|1970.4|1970.2|1970.2|1970|1217
1636969490000|2021-11-15 09:44:50|1970.2|1970|1970.4|1970.2|1970.6|1970.4|1970.2|1970|2400
1636969500000|2021-11-15 09:45:00|1970.6|1970|1970.4|1970|1970.6|1970.2|1969.8|1969.4|3362
1636969510000|2021-11-15 09:45:10|1970.6|1970.2|1970.8|1970.4|1970.8|1970.4|1970.6|1970|2196
1636969520000|2021-11-15 09:45:20|1971|1970.6|1971.6|1971.2|1971.8|1971.4|1971|1970.6|898
1636969530000|2021-11-15 09:45:30|1971.8|1971.4|1972|1971.8|1972|1971.8|1971.6|1971.4|127
1636969540000|2021-11-15 09:45:40|1972.2|1972|1972|1971.6|1972.4|1972|1972|1971.6|6975
1636969550000|2021-11-15 09:45:50|1972.2|1971.8|1971.8|1971.2|1972.2|1971.8|1971.4|1971|4070
1636969560000|2021-11-15 09:46:00|1971.6|1971.4|1971.4|1971|1971.6|1971.4|1971.2|1971|499
1636969570000|2021-11-15 09:46:10|1971.6|1971.2|1971.8|1971.4|1971.8|1971.4|1971.6|1971.2|311
1636969580000|2021-11-15 09:46:20|1971.6|1971.2|1971|1970.6|1971.6|1971.2|1971|1970.6|4680
1636969590000|2021-11-15 09:46:30|1970.8|1970.4|1970.6|1970.4|1970.8|1970.4|1970.4|1970.2|541
1636969600000|2021-11-15 09:46:40|1970.8|1970.2|1970.6|1970.4|1971.2|1970.8|1970.6|1970.2|3388
1636969610000|2021-11-15 09:46:50|1970.4|1970.2|1970.8|1970.4|1970.8|1970.6|1970.4|1970|4335
1636969620000|2021-11-15 09:47:00|1971|1970.8|1970.6|1970.2|1971|1970.8|1970.6|1970.2|2296
1636969630000|2021-11-15 09:47:10|1970.4|1970.4|1970|1969.8|1970.6|1970.4|1970|1969.8|1484
1636969640000|2021-11-15 09:47:20|1970.2|1970|1969.8|1969.4|1970.2|1970|1969.8|1969.2|465
1636969650000|2021-11-15 09:47:30|1969.6|1969.6|1969.8|1969.4|1970|1969.6|1969.6|1969.4|4165
1636969660000|2021-11-15 09:47:40|1970|1969.6|1970.4|1970|1970.4|1970|1969.8|1969.6|1500
1636969670000|2021-11-15 09:47:50|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970.2|2129
1636969680000|2021-11-15 09:48:00|1970.4|1970|1970.4|1970|1970.4|1970|1970.2|1970|1904
1636969690000|2021-11-15 09:48:10|1970.2|1970.2|1970|1969.8|1970.2|1970.2|1970|1969.8|1169
1636969700000|2021-11-15 09:48:20|1969.8|1969.6|1969.8|1969.4|1969.8|1969.6|1969.8|1969.4|97
1636969710000|2021-11-15 09:48:30|1970|1969.6|1970|1969.8|1970|1969.8|1970|1969.6|36
1636969720000|2021-11-15 09:48:40|1969.8|1969.6|1969.6|1969.4|1969.8|1969.6|1969.6|1969.4|1760
1636969730000|2021-11-15 09:48:50|1969.8|1969.6|1969.6|1969.2|1969.8|1969.6|1969.4|1969|2573
1636969740000|2021-11-15 09:49:00|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1610
1636969750000|2021-11-15 09:49:10|1970|1969.6|1969.8|1969.6|1970|1969.8|1969.8|1969.4|1452
1636969760000|2021-11-15 09:49:20|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.4|1969.2|1360
1636969770000|2021-11-15 09:49:30|1969.8|1969.4|1969.8|1969.4|1969.8|1969.6|1969.6|1969.4|2315
1636969780000|2021-11-15 09:49:40|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.4|1969|1149
1636969790000|2021-11-15 09:49:50|1969.2|1969.2|1969.2|1969|1969.2|1969.2|1969|1968.8|5227
1636969800000|2021-11-15 09:50:00|1969.4|1969.2|1969|1968.6|1969.6|1969.2|1968.8|1968.4|1937
1636969810000|2021-11-15 09:50:10|1969.2|1968.8|1969.2|1969|1969.4|1969.2|1969|1968.8|1434
1636969820000|2021-11-15 09:50:20|1969.4||1969.4||1969.4||1969.4||0
1636969830000|2021-11-15 09:50:30|1969.2|1969.2|1969.6|1969.4|1969.6|1969.4|1969.2|1969|1258
1636969840000|2021-11-15 09:50:40|1969.4|1969.2|1969|1968.8|1969.4|1969.2|1968.8|1968.6|1527
1636969850000|2021-11-15 09:50:50|1969.2|1969|1969.4|1969.2|1969.6|1969.2|1969|1969|447
1636969860000|2021-11-15 09:51:00|1969.6|1969|1969.4|1969|1969.6|1969.2|1969.4|1969|702
1636969870000|2021-11-15 09:51:10|1969.2|1968.8|1969.6|1969.4|1969.6|1969.4|1969|1968.8|1169
1636969880000|2021-11-15 09:51:20|1969.8|1969.6|1969.8|1969.4|1970|1969.8|1969.6|1969.4|135
1636969890000|2021-11-15 09:51:30|1970|1969.6|1969.2|1969|1970|1969.6|1969.2|1969|2572
1636969900000|2021-11-15 09:51:40|1969.4|1969.2|1969.6|1969.2|1969.6|1969.4|1969.4|1969|0
1636969910000|2021-11-15 09:51:50|1969.8|1969.4|1970.4|1970|1970.4|1970.2|1969.8|1969.4|6929
1636969920000|2021-11-15 09:52:00|1970.2|1969.8|1970.4|1970|1970.4|1970.2|1970|1969.8|693
1636969930000|2021-11-15 09:52:10|1970.2|1969.8|1970.2|1970|1970.2|1970|1970|1969.8|2479
1636969940000|2021-11-15 09:52:20||1969.8||1970||1970||1969.8|0
1636969950000|2021-11-15 09:52:30|1970|1969.8|1970.2|1969.8|1970.4|1970|1970|1969.8|502
1636969960000|2021-11-15 09:52:40|1970|1970|1970.2|1970|1970.2|1970|1970|1969.8|0
1636969970000|2021-11-15 09:52:50|1970.4|1969.8|1970.8|1970.4|1970.8|1970.4|1970.4|1969.8|2019
1636969980000|2021-11-15 09:53:00|1970.6|1970.6|1970.6|1970.4|1971|1970.8|1970.6|1970.2|503
1636969990000|2021-11-15 09:53:10|1970.8|1970.6|1970.8|1970.4|1970.8|1970.6|1970.8|1970.4|105
1636970000000|2021-11-15 09:53:20|1970.6|1970.6|1970.8|1970.4|1970.8|1970.6|1970.6|1970.4|333
1636970010000|2021-11-15 09:53:30|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.4|1970|700
1636970020000|2021-11-15 09:53:40|1970.4|1970|1970.6|1970.2|1970.6|1970.2|1970|1969.8|1585
1636970040000|2021-11-15 09:54:00|1970.4|1970.4|1970.8|1970.6|1970.8|1970.6|1970.4|1970.4|1044
1636970050000|2021-11-15 09:54:10|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970|2246
1636970060000|2021-11-15 09:54:20|1970.4|1970.4|1970.6|1970.4|1970.6|1970.4|1970.4|1970.2|755
1636970070000|2021-11-15 09:54:30|1970.8|1970.6|1970.6|1970.4|1970.8|1970.6|1970.6|1970.4|0
1636970080000|2021-11-15 09:54:40|1970.8|1970.6|1970.8|1970.6|1970.8|1970.6|1970.8|1970.6|796
1636970090000|2021-11-15 09:54:50|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.2|1969.8|1629
1636970110000|2021-11-15 09:55:10|1970.4|1970|1970.4|1970.2|1970.6|1970.4|1970.4|1970|3102
1636970120000|2021-11-15 09:55:20|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|0
1636970130000|2021-11-15 09:55:30|1970.8||1970.6||1970.8||1970.6||0
1636970140000|2021-11-15 09:55:40|1970.8|1970.6|1971.8|1971.4|1971.8|1971.4|1970.8|1970.6|2713
1636970150000|2021-11-15 09:55:50|1971.6|1971.2|1971.8|1971.4|1971.8|1971.4|1971.2|1971|612
1636970160000|2021-11-15 09:56:00|1972|1971.6|1972|1971.8|1972|1971.8|1971.8|1971.6|752
1636970170000|2021-11-15 09:56:10|1972.2|1971.6|1972.2|1972|1972.2|1972|1972.2|1971.6|1678
1636970180000|2021-11-15 09:56:20|1972|1971.8|1972.2|1971.8|1972.2|1972|1972|1971.8|2446
1636970190000|2021-11-15 09:56:30|1972|1972|1972.2|1972|1972.2|1972|1972|1972|1224
1636970200000|2021-11-15 09:56:40|1972.4|1972.2|1972.2|1971.8|1972.4|1972.2|1972|1971.8|481
1636970210000|2021-11-15 09:56:50|1972|1971.6|1971.8|1971.6|1972.2|1971.8|1971.8|1971.6|353
1636970220000|2021-11-15 09:57:00|1971.6|1971.4|1972|1971.8|1972|1971.8|1971.6|1971.2|1195
1636970230000|2021-11-15 09:57:10|1971.8|1971.6|1971.6|1971.4|1971.8|1971.6|1971.6|1971.2|232
1636970240000|2021-11-15 09:57:20|1971.4|1971.2|1971|1970.8|1971.4|1971.2|1970.8|1970.6|1433
1636970250000|2021-11-15 09:57:30|1971.2|1971|1971.6|1971.2|1971.6|1971.4|1971.2|1970.8|1185
1636970260000|2021-11-15 09:57:40|1971.4|1971.4|1971.8|1971.6|1972|1971.8|1971.4|1971.4|8254
1636970270000|2021-11-15 09:57:50|1972|1971.8|1971.8|1971.6|1972|1971.8|1971.8|1971.6|1299
1636970280000|2021-11-15 09:58:00|1971.6|1971.2|1971|1970.8|1971.6|1971.4|1970.8|1970.6|2403
1636970290000|2021-11-15 09:58:10|1970.8|1970.6|1970.8|1970.4|1971.2|1970.8|1970.4|1970.2|3604
1636970300000|2021-11-15 09:58:20|1970.6|1970.6|1970.6|1970.4|1971|1970.6|1970.6|1970.4|1175
1636970310000|2021-11-15 09:58:30|1970.8||1970.6||1970.8||1970.6||0
1636970320000|2021-11-15 09:58:40|1970.4|1970.2|1970.6|1970.4|1970.8|1970.4|1970.4|1970|1372
1636970330000|2021-11-15 09:58:50|1970.8|1970.6|1970.8|1970.4|1971|1970.8|1970.8|1970.4|349
1636970340000|2021-11-15 09:59:00|1970.6|1970.6|1970.4|1970.2|1970.8|1970.6|1970.4|1970|2047
1636970350000|2021-11-15 09:59:10|1970.6|1970.4|1970.6|1970.2|1970.8|1970.6|1970.6|1970.2|368
1636970360000|2021-11-15 09:59:20|1970.8|1970.4|1971.4|1971|1971.4|1971.2|1970.8|1970.4|3283
1636970370000|2021-11-15 09:59:30|1971.6|1971.2|1971.4|1971|1971.6|1971.4|1971.4|1971|0
1636970380000|2021-11-15 09:59:40|1971.6|1971.2|1971.4|1971.2|1971.6|1971.2|1971.4|1971|603
1636970390000|2021-11-15 09:59:50|1971.2|1971|1971.2|1970.8|1971.4|1971.2|1970.8|1970.6|5244
1636970400000|2021-11-15 10:00:00|1971.4|1971|1971|1970.8|1971.4|1971.2|1970.8|1970.6|1891
1636970410000|2021-11-15 10:00:10|1971.2|1971|1970.4|1970|1971.2|1971|1970.4|1970|716
1636970420000|2021-11-15 10:00:20|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.6|1970.2|102
1636970430000|2021-11-15 10:00:30|1970.8|1970.4|1971|1970.8|1971|1970.8|1970.8|1970.2|2500
1636970440000|2021-11-15 10:00:40|1971.2|1971|1971|1970.8|1971.4|1971|1971|1970.8|530
1636970450000|2021-11-15 10:00:50|1971.2||1971.2||1971.2||1971.2||0
1636970460000|2021-11-15 10:01:00|1971|1970.6|1970.8|1970.4|1971|1970.6|1970.6|1970.4|400
1636970470000|2021-11-15 10:01:10|1970.6|1970.6|1970.8|1970.6|1971|1970.8|1970.6|1970.6|204
1636970480000|2021-11-15 10:01:20|1971|1970.8|1971.2|1971|1971.2|1971|1971|1970.8|351
1636970490000|2021-11-15 10:01:30|1971.4||1971.2||1971.4||1971.2||0
1636970500000|2021-11-15 10:01:40|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971.2|0
1636970520000|2021-11-15 10:02:00|1971.4|1971.4|1971.4|1971|1971.6|1971.4|1971.2|1970.8|2184
1636970530000|2021-11-15 10:02:10|1971.6|1971.2|1971.6|1971.2|1971.6|1971.4|1971.4|1971.2|0
1636970540000|2021-11-15 10:02:20|1971.8|1971.4|1972|1971.6|1972|1971.8|1971.8|1971.2|921
1636970550000|2021-11-15 10:02:30|1971.8|1971.4|1971.6|1971.4|1971.8|1971.6|1971.6|1971.2|104
1636970560000|2021-11-15 10:02:40|1971.4|1971.2|1971.4|1971|1971.4|1971.2|1971.2|1971|1314
1636970570000|2021-11-15 10:02:50|1971.2|1970.8|1971.2|1970.8|1971.2|1971|1971|1970.8|500
1636970580000|2021-11-15 10:03:00|1971.4|1971|1971.4|1971|1971.8|1971.6|1971.2|1971|1221
1636970590000|2021-11-15 10:03:10|1971.2|1970.8|1971.4|1971|1971.4|1971|1971|1970.8|834
1636970600000|2021-11-15 10:03:20|1971.2|1970.8|1970.8|1970.6|1971.2|1970.8|1970.8|1970.4|774
1636970610000|2021-11-15 10:03:30|1970.6|1970.4|1970.6|1970.4|1970.8|1970.4|1970.4|1970.2|778
1636970620000|2021-11-15 10:03:40|1970.4|1970.2|1970.4|1970.2|1970.6|1970.4|1970.2|1970|2499
1636970630000|2021-11-15 10:03:50|1970.2|1970|1970|1969.8|1970.2|1970|1969.8|1969.6|2749
1636970640000|2021-11-15 10:04:00|1969.8|1969.6|1970|1969.6|1970|1969.6|1969.6|1969.4|2965
1636970650000|2021-11-15 10:04:10|1969.8||1970||1970||1969.8||708
1636970660000|2021-11-15 10:04:20|1969.8||1969.8||1969.8||1969.8||0
1636970670000|2021-11-15 10:04:30|1969.6|1969.4|1969.4|1969.2|1969.6|1969.4|1969|1968.8|2194
1636970680000|2021-11-15 10:04:40|1969.2|1969|1969.2|1968.8|1969.2|1969.2|1969|1968.6|943
1636970690000|2021-11-15 10:04:50|1969|1969|1969|1968.8|1969|1969|1969|1968.6|152
1636970700000|2021-11-15 10:05:00|1968.8|1968.6|1968.4|1968|1968.8|1968.8|1968.4|1968|1805
1636970710000|2021-11-15 10:05:10|1968.2||1968.2||1968.2||1968.2||200
1636970720000|2021-11-15 10:05:20|||||||||500
1636970740000|2021-11-15 10:05:40|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|723
1636970760000|2021-11-15 10:06:00|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|795
1636970770000|2021-11-15 10:06:10|1968|1967.8|1968.2|1968|1968.4|1968|1968|1967.8|3184
1636970780000|2021-11-15 10:06:20|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|1401
1636970790000|2021-11-15 10:06:30|1967.6|1967.4|1966.8|1966.6|1967.6|1967.4|1966.8|1966.6|2532
1636970800000|2021-11-15 10:06:40|1967|1966.8|1967.4|1967.2|1967.6|1967.2|1967|1966.8|551
1636970810000|2021-11-15 10:06:50|1967.2|1967|1967.2|1967|1967.2|1967|1967.2|1967|301
1636970820000|2021-11-15 10:07:00|||||||||284
1636970830000|2021-11-15 10:07:10|1967|1966.8|1967|1966.6|1967.4|1967.2|1966.8|1966.4|5853
1636970840000|2021-11-15 10:07:20|1966.8|1966.4|1966.8|1966.2|1966.8|1966.4|1966.4|1966|2838
1636970850000|2021-11-15 10:07:30|1967|1966.4|1966.4|1966|1967|1966.8|1966.2|1966|3137
1636970860000|2021-11-15 10:07:40|1966.6|1966.2|1966.2|1965.8|1966.6|1966.2|1966.2|1965.8|907
1636970870000|2021-11-15 10:07:50|||||||||296
1636970880000|2021-11-15 10:08:00|1966|1965.6|1966|1965.6|1966|1965.6|1965.8|1965.4|702
1636970890000|2021-11-15 10:08:10|1965.8|1965.4|1965.8|1965.4|1965.8|1965.4|1965.8|1965.2|255
1636970900000|2021-11-15 10:08:20|1965.6|1965.2|1965.8|1965.6|1965.8|1965.6|1965.2|1965|12108
1636970910000|2021-11-15 10:08:30|1965.6|1965.4|1965|1964.8|1965.6|1965.4|1964.6|1964.2|24190
1636970920000|2021-11-15 10:08:40|1965.2|1965|1965.2|1964.8|1965.4|1965|1965.2|1964.8|532
1636970930000|2021-11-15 10:08:50|1965|1964.6|1965.2|1964.4|1965.2|1964.6|1965|1964.4|1514
1636970940000|2021-11-15 10:09:00||1964.6||1964.8||1964.8||1964.6|0
1636970960000|2021-11-15 10:09:20|1965.4|1965|1966.2|1965.8|1966.2|1965.8|1965.4|1965|2370
1636970970000|2021-11-15 10:09:30|1966|1965.6|1965.8|1965.2|1966|1965.8|1965.8|1965.2|2789
1636970980000|2021-11-15 10:09:40|1965.6|1965.4|1965.8|1965.4|1965.8|1965.4|1965.6|1965.4|0
1636970990000|2021-11-15 10:09:50|1965.6|1965.6|1965|1964.6|1965.6|1965.6|1964.8|1964.6|4101
1636971000000|2021-11-15 10:10:00|1965.2|1964.8|1965.6|1965.2|1965.6|1965.2|1965.2|1964.8|1059
1636971010000|2021-11-15 10:10:10|1965.4|1965|1964.8|1964.4|1965.4|1965|1964.8|1964.4|595
1636971020000|2021-11-15 10:10:20||1964.6||1964.4||1964.6||1964.4|804
1636971030000|2021-11-15 10:10:30|1965|1964.6|1965.2|1964.6|1965.2|1964.8|1965|1964.6|1735
1636971040000|2021-11-15 10:10:40|1965|1964.4|1964.6|1964.2|1965|1964.4|1964.4|1964.2|6801
1636971050000|2021-11-15 10:10:50|1964.8|1964.4|1965.2|1964.8|1965.2|1965|1964.8|1964.4|677
1636971060000|2021-11-15 10:11:00|1965|1965|1965|1964.6|1965.4|1965.2|1965|1964.6|3813
1636971070000|2021-11-15 10:11:10||1964.8||1964.6||1964.8||1964.6|0
1636971080000|2021-11-15 10:11:20||1964.8||1964.6||1964.8||1964.6|0
1636971090000|2021-11-15 10:11:30||1964.8||1964.8||1964.8||1964.6|0
1636971100000|2021-11-15 10:11:40|1965.2|1965|1965.4|1965|1965.4|1965|1965.2|1965|102
1636971110000|2021-11-15 10:11:50|1965.6|1965.2|1965.6|1965.4|1965.6|1965.4|1965.6|1965.2|547
1636971120000|2021-11-15 10:12:00|1965.8||1965.8||1965.8||1965.8||0
1636971130000|2021-11-15 10:12:10|1965.6|1965.2|1965|1964.6|1965.6|1965.2|1964.8|1964.6|1199
1636971140000|2021-11-15 10:12:20|1964.8||1965||1965||1964.8||0
1636971150000|2021-11-15 10:12:30|1965.2|1964.8|1965.4|1965|1965.4|1965|1965.2|1964.8|341
1636971160000|2021-11-15 10:12:40|1965.2|1965.2|1965.2|1965|1965.2|1965.2|1965.2|1965|83
1636971170000|2021-11-15 10:12:50|1965|1964.8|1965|1964.6|1965.2|1964.8|1964.8|1964.6|1783
1636971180000|2021-11-15 10:13:00|1964.8|1964.8|1965.2|1964.8|1965.2|1965|1964.8|1964.6|2011
1636971190000|2021-11-15 10:13:10|1965|1965|1965.4|1965|1965.4|1965|1965|1965|2882
1636971200000|2021-11-15 10:13:20|1965.2|1965.2|1965.8|1965.6|1965.8|1965.6|1965.2|1965.2|4604
1636971210000|2021-11-15 10:13:30|1965.6|1965.4|1964.8|1964.6|1965.6|1965.4|1964.8|1964.6|1705
1636971220000|2021-11-15 10:13:40|1964.6|1964.4|1964.8|1964.2|1964.8|1964.4|1964.4|1964.2|1051
1636971230000|2021-11-15 10:13:50|1964.6|1964.4|1964.6|1964.2|1964.6|1964.4|1964.4|1964.2|2281
1636971240000|2021-11-15 10:14:00|1964.4|1964.4|1963.8|1963.4|1964.4|1964.4|1963.8|1963.4|3522
1636971250000|2021-11-15 10:14:10|1963.6|1963.2|1962.8|1962.4|1963.6|1963.2|1962.8|1962.4|4466
1636971260000|2021-11-15 10:14:20|1963|1962.6|1963.8|1963.4|1963.8|1963.6|1963|1962.6|1589
1636971270000|2021-11-15 10:14:30|1963.6|1963.2|1963|1962.6|1963.6|1963.2|1963|1962.6|2337
1636971280000|2021-11-15 10:14:40|1963.4|1962.8|1963|1962.6|1963.4|1963.2|1962.8|1962.4|5214
1636971290000|2021-11-15 10:14:50|1963.2|1962.8|1963.2|1963|1963.2|1963|1963.2|1962.8|327
1636971300000|2021-11-15 10:15:00|1963|1962.8|1963|1962.6|1963.2|1962.8|1963|1962.6|0
1636971310000|2021-11-15 10:15:10|1962.8|1962.4|1962.6|1962.2|1962.8|1962.6|1962.4|1962.2|3317
1636971320000|2021-11-15 10:15:20|1962.4|1962.4|1961.6|1961.2|1962.4|1962.4|1961.6|1961.2|1828
1636971330000|2021-11-15 10:15:30|1961.8|1961.4|1962.4|1962|1962.4|1962.2|1961.8|1961.4|2815
1636971340000|2021-11-15 10:15:40||1962.2||1962||1962.2||1962|0
1636971350000|2021-11-15 10:15:50|1962.6|1962.2|1962.4|1962|1962.6|1962.2|1962.4|1962|2320
1636971360000|2021-11-15 10:16:00|1962.6|1962.2|1963.2|1962.8|1963.2|1962.8|1962.6|1962.2|948
1636971370000|2021-11-15 10:16:10|1963.4|1963|1963.8|1963.2|1963.8|1963.6|1963.4|1963|3616
1636971380000|2021-11-15 10:16:20|1963.6|1963.4|1963.6|1963.4|1963.8|1963.4|1963.6|1963.4|0
1636971390000|2021-11-15 10:16:30|1963.8|1963.6|1963.8|1963.6|1964.2|1964|1963.8|1963.4|3129
1636971400000|2021-11-15 10:16:40|1963.6|1963.4|1963.6|1963.2|1963.6|1963.4|1963.4|1963.2|1314
1636971410000|2021-11-15 10:16:50|1964|1963.4|1963.4|1963|1964|1963.6|1963.4|1963|5039
1636971420000|2021-11-15 10:17:00|1963.2|1962.8|1962.8|1962.4|1963.2|1962.8|1962.8|1962.4|971
1636971430000|2021-11-15 10:17:10||1962.2||1962.2||1962.2||1962.2|0
1636971440000|2021-11-15 10:17:20|1963|1962.4|1963.2|1962.6|1963.2|1962.8|1963|1962.2|102
1636971450000|2021-11-15 10:17:30||1962.8||1963||1963||1962.8|0
1636971460000|2021-11-15 10:17:40|1963|1962.8|1963.8|1963.4|1963.8|1963.4|1963|1962.8|1495
1636971470000|2021-11-15 10:17:50|1964|1963.6|1964.2|1963.8|1964.2|1963.8|1963.8|1963.4|44
1636971480000|2021-11-15 10:18:00|1964.4|1964|1963.8|1963.4|1964.4|1964.2|1963.8|1963.4|6963
1636971490000|2021-11-15 10:18:10|1964|1963.6|1964|1963.8|1964.2|1963.8|1964|1963.6|0
1636971500000|2021-11-15 10:18:20|1963.8|1963.6|1963.8|1963.4|1963.8|1963.6|1963.8|1963.4|102
1636971510000|2021-11-15 10:18:30|1964|1963.6|1964.2|1964|1964.2|1964|1964|1963.4|1282
1636971520000|2021-11-15 10:18:40|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.6|1348
1636971530000|2021-11-15 10:18:50|1964.4|1964|1964.8|1964.4|1964.8|1964.6|1964.4|1964|1721
1636971540000|2021-11-15 10:19:00|1964.6|1964.2|1964.6|1964.2|1964.8|1964.4|1964.4|1964|232
1636971550000|2021-11-15 10:19:10|1964.4|1964.4|1964.6|1964.2|1964.6|1964.4|1964.4|1964.2|997
1636971560000|2021-11-15 10:19:20|1964.8|1964.4|1964.6|1964.2|1964.8|1964.6|1964.6|1964.2|788
1636971570000|2021-11-15 10:19:30|1964.8|1964.4|1965|1964.8|1965|1964.8|1964.8|1964.4|2951
1636971580000|2021-11-15 10:19:40|1965.2|1965|1965.4|1965.2|1965.6|1965.2|1965.2|1965|1723
1636971590000|2021-11-15 10:19:50|1965.6|1965.4|1965.6|1965.2|1965.8|1965.4|1965.4|1965.2|120
1636971600000|2021-11-15 10:20:00|1965.4|1965.4|1965.8|1965.6|1965.8|1965.6|1965.4|1965.4|103
1636971610000|2021-11-15 10:20:10|1965.6|1965.4|1965.6|1965.2|1965.6|1965.4|1965.2|1965|3086
1636971620000|2021-11-15 10:20:20|1965.4|1965|1965.4|1965.2|1965.6|1965.2|1965.4|1965|0
1636971630000|2021-11-15 10:20:30|1965.2|1965|1965.4|1965.2|1965.4|1965.2|1965.2|1965|182
1636971640000|2021-11-15 10:20:40|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|102
1636971650000|2021-11-15 10:20:50|1965.4|1965.2|1965.6|1965.2|1965.6|1965.4|1965.4|1965.2|755
1636971660000|2021-11-15 10:21:00|1965.4||1965.6||1965.6||1965.4||0
1636971670000|2021-11-15 10:21:10|1965.8|1965.4|1965.2|1965|1965.8|1965.6|1964.6|1964.2|4342
1636971680000|2021-11-15 10:21:20|1965|1964.8|1965|1964.6|1965.4|1965|1965|1964.4|910
1636971690000|2021-11-15 10:21:30|1964.8|1964.4|1964.4|1964.2|1964.8|1964.6|1964.4|1964|1889
1636971700000|2021-11-15 10:21:40|1964.6|1964.4|1964.6|1964.2|1964.8|1964.4|1964.6|1964.2|154
1636971710000|2021-11-15 10:21:50|||||||||300
1636971730000|2021-11-15 10:22:10|1964.4||1964.4||1964.4||1964.4||400
1636971750000|2021-11-15 10:22:30|1964.6|1964.4|1965.8|1965.6|1966|1965.6|1964.6|1964.4|6594
1636971770000|2021-11-15 10:22:50|1966|1965.8|1966.6|1966.4|1966.8|1966.6|1965.8|1965.8|5033
1636971780000|2021-11-15 10:23:00|1966.8|1966.2|1966.8|1966.4|1966.8|1966.6|1966.8|1966.2|581
1636971790000|2021-11-15 10:23:10|1966.6|1966.6|1966.6|1966.4|1966.6|1966.6|1966|1965.6|8559
1636971820000|2021-11-15 10:23:40|1966.4|1966.2|1966|1965.8|1966.4|1966.2|1965.8|1965.6|1520
1636971840000|2021-11-15 10:24:00|1965.8|1965.6|1965.4|1965.2|1965.8|1965.6|1965.4|1965.2|1089
1636971850000|2021-11-15 10:24:10|1965.6|1965.4|1965.8|1965.4|1965.8|1965.6|1965.6|1965.2|1003
1636971870000|2021-11-15 10:24:30|1965.6|1965.6|1965.2|1964.8|1965.8|1965.6|1965.2|1964.6|2574
1636971880000|2021-11-15 10:24:40|1965|1964.6|1965|1964.6|1965|1964.8|1965|1964.2|0
1636971890000|2021-11-15 10:24:50|1964.8|1964.4|1964.6|1964.2|1964.8|1964.6|1964.6|1964|2990
1636971900000|2021-11-15 10:25:00|1964.8|1964.4|1964.4|1964|1964.8|1964.4|1964.2|1964|126
1636971910000|2021-11-15 10:25:10|1964.2||1964.2||1964.4||1964.2||0
1636971920000|2021-11-15 10:25:20|1964|1963.8|1964.2|1964|1964.4|1964|1963.6|1963.4|9541
1636971930000|2021-11-15 10:25:30|1964|1963.8|1963.8|1963.4|1964|1963.8|1963.6|1963.4|3812
1636971940000|2021-11-15 10:25:40|1964|1963.6|1963.8|1963.6|1964|1963.6|1963.8|1963.6|217
1636971960000|2021-11-15 10:26:00|1963.6|1963.4|1963.6|1963.4|1963.6|1963.4|1963.6|1963.4|102
1636971970000|2021-11-15 10:26:10|1963.8|1963.6|1963.8|1963.4|1963.8|1963.6|1963.8|1963.4|116
1636971990000|2021-11-15 10:26:30|1964|1963.6|1963.6|1963|1964|1963.8|1963.6|1963|4503
1636972000000|2021-11-15 10:26:40|1963.4|1963.2|1963.8|1963.4|1963.8|1963.6|1963.4|1963|2608
1636972010000|2021-11-15 10:26:50|1963.6|1963.2|1963.6|1963|1963.6|1963.2|1963.2|1963|320
1636972020000|2021-11-15 10:27:00|1963.4|1962.6|1962.4|1962|1963.4|1962.8|1962|1961.8|9224
1636972030000|2021-11-15 10:27:10|1962.6|1961.8|1962.2|1961.8|1962.6|1961.8|1962.2|1961.8|10
1636972040000|2021-11-15 10:27:20|1962|1961.6|1962|1961.6|1962.2|1961.8|1962|1961.6|407
1636972050000|2021-11-15 10:27:30|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|0
1636972060000|2021-11-15 10:27:40|1962|1962|1962.2|1962|1962.2|1962|1962|1962|290
1636972070000|2021-11-15 10:27:50|1962|1961.8|1961.8|1961.4|1962|1961.8|1961.8|1961.2|345
1636972080000|2021-11-15 10:28:00|1962|1961.6|1962.2|1962|1962.4|1962.2|1962|1961.6|1586
1636972090000|2021-11-15 10:28:10|1962.4|1961.8|1962.2|1961.8|1962.4|1962|1962.2|1961.8|1432
1636972100000|2021-11-15 10:28:20|1962.4|1961.6|1962|1961.6|1962.4|1961.6|1961.6|1961.4|1744
1636972110000|2021-11-15 10:28:30|1962.2|1961.8|1962.2|1962|1962.2|1962|1962.2|1961.8|879
1636972120000|2021-11-15 10:28:40|1962|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.6|251
1636972130000|2021-11-15 10:28:50|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.4|291
1636972140000|2021-11-15 10:29:00|1961.6|1961.4|1961|1960.6|1961.6|1961.4|1961|1960.4|19653
1636972150000|2021-11-15 10:29:10|1961.2|1960.8|1961.2|1961|1961.4|1961.2|1961.2|1960.8|901
1636972160000|2021-11-15 10:29:20|1961.4|1961.2|1961.6|1961.2|1961.6|1961.4|1961.4|1961|1134
1636972170000|2021-11-15 10:29:30|1961.8|1961.6|1961.2|1960.8|1961.8|1961.6|1961.2|1960.8|10528
1636972180000|2021-11-15 10:29:40|1961.4|1961|1961.4|1961.2|1961.4|1961.2|1961.4|1961|333
1636972190000|2021-11-15 10:29:50|1961.2|1961|1960.8|1960.4|1961.2|1961|1960.8|1960.4|1325
1636972200000|2021-11-15 10:30:00|1960.6|1960.6|1961.4|1961|1961.4|1961.2|1960.6|1960.4|6859
1636972210000|2021-11-15 10:30:10|1961.2|1960.8|1961.2|1961|1961.2|1961|1961|1960.6|16
1636972220000|2021-11-15 10:30:20|1961.4|1961.4|1961.6|1961.4|1961.6|1961.4|1961.4|1961.4|1371
1636972230000|2021-11-15 10:30:30|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|443
1636972240000|2021-11-15 10:30:40|1962|1961.8|1962|1961.6|1962.2|1962|1962|1961.6|4816
1636972250000|2021-11-15 10:30:50|1961.6|1961.4|1962|1961.6|1962.2|1962|1961.6|1961.4|5928
1636972260000|2021-11-15 10:31:00|1962.2|1961.8|1961.6|1961.4|1962.2|1962|1961.6|1961.4|2114
1636972270000|2021-11-15 10:31:10|1961.4|1961.2|1960.8|1960.6|1961.4|1961.2|1960.6|1960.2|6294
1636972280000|2021-11-15 10:31:20|1961|1960.8|1961|1960.8|1961|1960.8|1961|1960.6|182
1636972290000|2021-11-15 10:31:30|1961.2|1961|1961.6|1961.2|1961.8|1961.6|1961.2|1961|8925
1636972300000|2021-11-15 10:31:40|1961.4|1961|1961.6|1961|1961.6|1961.2|1961|1960.6|3715
1636972310000|2021-11-15 10:31:50||1961.2||1961.2||1961.2||1961.2|0
1636972330000|2021-11-15 10:32:10|1961.2|1961|1961.6|1961.2|1961.6|1961.2|1961.2|1961|1033
1636972340000|2021-11-15 10:32:20|1961.4|1961|1961.6|1961|1961.6|1961|1961.4|1961|5
1636972350000|2021-11-15 10:32:30|1961.8|1961.2|1961.6|1961|1961.8|1961.2|1961.6|1961|0
1636972360000|2021-11-15 10:32:40|1961.8|1961.2|1962|1961.6|1962.2|1961.8|1961.6|1961.2|576
1636972370000|2021-11-15 10:32:50|1961.8|1961.4|1962.4|1961.8|1962.6|1962.2|1961.8|1961.4|42
1636972380000|2021-11-15 10:33:00|1962.8|1962.4|1962.6|1962.2|1963|1962.6|1962.6|1962.2|30
1636972390000|2021-11-15 10:33:10|1962.8|1962.4|1962.2|1961.8|1962.8|1962.4|1962.2|1961.8|402
1636972400000|2021-11-15 10:33:20|1963|1962.4|1963|1962.6|1963|1962.6|1962.6|1962.2|88
1636972410000|2021-11-15 10:33:30|1963.2|1963|1963.2|1962.6|1963.4|1963|1963|1962.4|483
1636972420000|2021-11-15 10:33:40|1962.8|1962.4|1962.4|1961.8|1963|1962.4|1962.4|1961.8|630
1636972430000|2021-11-15 10:33:50|1962.2|1962|1962.6|1962|1962.6|1962|1962.2|1962|1744
1636972440000|2021-11-15 10:34:00|1962|1961.4|1961.2|1960.6|1962|1961.4|1961.2|1960.6|414
1636972450000|2021-11-15 10:34:10|1961|1960.4|1960.8|1960.2|1961.2|1960.6|1960.8|1960.2|728
1636972460000|2021-11-15 10:34:20|1960.2|1959.8|1960.6|1959.6|1960.6|1960|1960.2|1959.6|1396
1636972470000|2021-11-15 10:34:30|1960.2|1959.8|1960.4|1960|1960.6|1960|1960.2|1959.8|499
1636972480000|2021-11-15 10:34:40|1960.2|1959.8|1960.4|1959.8|1960.4|1960|1960.2|1959.8|0
1636972490000|2021-11-15 10:34:50|1960.2|1959.6|1960.2|1959.8|1960.4|1960|1960.2|1959.6|0
1636972500000|2021-11-15 10:35:00|1960.4|1960|1960.2|1959.8|1960.4|1960|1960.2|1959.8|0
1636972510000|2021-11-15 10:35:10|1960|1959.4|1959.6|1959|1960|1959.4|1959.4|1958.6|639
1636972520000|2021-11-15 10:35:20|1959.8|1959.2|1959.8|1959|1960|1959.4|1959.6|1959|500
1636972530000|2021-11-15 10:35:30|1960|1959.2|1960.4|1959.8|1960.4|1959.8|1960|1959.2|400
1636972540000|2021-11-15 10:35:40|1960.2|1960.2|1961|1960.2|1961|1960.2|1960.2|1959.8|628
1636972550000|2021-11-15 10:35:50|1961.2|1960.4|1961.4|1961|1961.4|1961|1961.2|1960.4|212
1636972560000|2021-11-15 10:36:00|1961.2|1960.8|1961.2|1960.6|1961.4|1960.8|1961|1960.4|0
1636972570000|2021-11-15 10:36:10|1961.4|1960.8|1961.6|1961|1961.6|1961|1961.2|1960.8|0
1636972580000|2021-11-15 10:36:20|1961.4|1960.8|1961.8|1961.4|1962|1961.6|1961.4|1960.8|66
1636972590000|2021-11-15 10:36:30|1961.6|1961.2|1961.4|1961|1961.6|1961.2|1961.4|1961|460
1636972600000|2021-11-15 10:36:40|1961.6|1961.6|1962.2|1961.8|1962.2|1961.8|1961.6|1961.4|204
1636972610000|2021-11-15 10:36:50|1962|1961.6|1962.4|1961.8|1962.6|1962.2|1962|1961.6|555
1636972620000|2021-11-15 10:37:00|1962.2|1961.4|1962.2|1961.6|1962.4|1961.8|1962.2|1961.4|130
1636972630000|2021-11-15 10:37:10|1962.4|1961.8|1962|1961.2|1962.4|1961.8|1962|1961.2|255
1636972640000|2021-11-15 10:37:20|1962.2|1961.4|1962|1961.4|1962.2|1961.4|1961.8|1961.2|0
1636972650000|2021-11-15 10:37:30|1961.8|1961.2|1962|1961.4|1962.2|1961.6|1961.8|1961.2|0
1636972660000|2021-11-15 10:37:40|1962.2|1961.2|1962.2|1961.8|1962.2|1961.8|1961.8|1961.2|847
1636972670000|2021-11-15 10:37:50|1962|1961.6|1962|1961.4|1962|1961.6|1962|1961.4|70
1636972680000|2021-11-15 10:38:00|1962.2|1961.6|1962|1961.2|1962.2|1961.6|1961.6|1961|1146
1636972690000|2021-11-15 10:38:10|1961.8|1960.8|1961.4|1960.8|1962|1961|1961.2|1960.8|0
1636972700000|2021-11-15 10:38:20|1961.8|1961|1962.4|1962|1962.6|1962|1961.6|1961|1043
1636972710000|2021-11-15 10:38:30|1962.2|1961.8|1962.6|1962|1962.8|1962.2|1962.2|1961.8|318
1636972720000|2021-11-15 10:38:40|1962.8|1962.2|1962.4|1961.8|1962.8|1962.2|1962.2|1961.8|0
1636972730000|2021-11-15 10:38:50|1962.6|1962.2|1962.4|1962|1962.6|1962.2|1962.4|1961.8|106
1636972740000|2021-11-15 10:39:00|1962.6|1962.2|1963|1962.4|1963.2|1962.6|1962.4|1962|102
1636972750000|2021-11-15 10:39:10|1962.6|1962|1962.8|1962.2|1962.8|1962.2|1962.4|1961.8|1289
1636972760000|2021-11-15 10:39:20|1962.6|1962|1962.8|1962.2|1962.8|1962.2|1962.6|1962|0
1636972770000|2021-11-15 10:39:30|1962.6|1962|1962.6|1962.2|1962.8|1962.4|1962.6|1962|432
1636972780000|2021-11-15 10:39:40|1962.4|1961.8|1962.2|1961.8|1962.4|1961.8|1962.2|1961.8|423
1636972790000|2021-11-15 10:39:50|1962.4|1962|1962.8|1962.2|1962.8|1962.2|1962.4|1961.8|0
1636972800000|2021-11-15 10:40:00|1962.6|1962|1962.4|1961.8|1962.8|1962.2|1962.2|1961.8|5
1636972810000|2021-11-15 10:40:10|1962.2|1961.6|1961.8|1961.2|1962.2|1961.6|1961.8|1961.2|0
1636972820000|2021-11-15 10:40:20|1962|1961.4|1961.6|1961.2|1962|1961.4|1961.6|1961.2|0
1636972830000|2021-11-15 10:40:30|1962|1961.4|1962|1961.4|1962|1961.4|1961.8|1961.2|103
1636972840000|2021-11-15 10:40:40|1961.6|1961|1961.6|1961.2|1961.8|1961.2|1961.6|1961|751
1636972850000|2021-11-15 10:40:50|1961.4|1961|1961.4|1960.8|1961.8|1961.4|1961.2|1960.8|476
1636972860000|2021-11-15 10:41:00|1961.2|1961|1961.4|1960.8|1961.6|1961.2|1961.2|1960.8|395
1636972870000|2021-11-15 10:41:10|1961.6|1961|1961|1960.6|1961.6|1961|1961|1960.6|81
1636972880000|2021-11-15 10:41:20|1961.2|1960.8|1961.2|1960.8|1961.2|1960.8|1961|1960.6|0
1636972890000|2021-11-15 10:41:30|1961.6|1961|1961.4|1960.8|1961.6|1961|1961.4|1960.8|500
1636972900000|2021-11-15 10:41:40|1961.6|1961|1961.4|1960.8|1961.6|1961|1961.4|1960.8|296
1636972910000|2021-11-15 10:41:50|1961.6|1961.2|1961|1960.6|1961.8|1961.4|1961|1960.6|599
1636972920000|2021-11-15 10:42:00|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1960.8|400
1636972930000|2021-11-15 10:42:10|1961.6|1960.8|1961.4|1961|1961.8|1961.2|1961.4|1960.8|652
1636972940000|2021-11-15 10:42:20|1961|1960.6|1961.6|1961|1961.6|1961|1961|1960.6|293
1636972950000|2021-11-15 10:42:30|1961.4|1960.8|1961.6|1961|1961.6|1961|1961.4|1960.8|0
1636972960000|2021-11-15 10:42:40|1961.4|1960.8|1961.4|1961|1961.4|1961|1961.2|1960.8|0
1636972970000|2021-11-15 10:42:50|1961.2|1960.8|1961.4|1961|1961.4|1961|1961.2|1960.8|0
1636972980000|2021-11-15 10:43:00|1961.2|1960.8|1961.2|1960.8|1961.4|1961|1961.2|1960.8|0
1636972990000|2021-11-15 10:43:10|1961.6|1961|1961.4|1960.8|1961.6|1961|1960.8|1960.4|222
1636973000000|2021-11-15 10:43:20|1961.2|1960.6|1961.2|1960.8|1961.4|1960.8|1960.8|1960.4|103
1636973010000|2021-11-15 10:43:30|1961|1960.6|1961|1960.6|1961.2|1960.8|1961|1960.6|490
1636973020000|2021-11-15 10:43:40|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1961|1960.6|744
1636973030000|2021-11-15 10:43:50|1961.2|1960.8|1960.6|1960.2|1961.2|1960.8|1960.2|1959.8|519
1636973040000|2021-11-15 10:44:00|1960.2|1959.6|1960.6|1960|1960.8|1960.2|1960.2|1959.6|492
1636973050000|2021-11-15 10:44:10|1960.4|1959.8|1960.8|1960.2|1961.2|1960.8|1960.4|1959.8|346075
1636973060000|2021-11-15 10:44:20|1961|1960.4|1960.4|1960|1961|1960.4|1960.4|1960|375
1636973070000|2021-11-15 10:44:30|1960.2|1959.8|1960.6|1960.2|1960.6|1960.2|1960.2|1959.8|0
1636973080000|2021-11-15 10:44:40|1960.4|1960|1961.2|1960.8|1961.2|1960.8|1960.4|1960|94
1636973090000|2021-11-15 10:44:50|1961|1960.4|1961.6|1961.2|1961.6|1961.2|1961|1960.4|2400794
1636973100000|2021-11-15 10:45:00|1962|1961.4|1962|1961.4|1962|1961.4|1961.8|1961.2|0
1636973110000|2021-11-15 10:45:10|1961.8|1961.2|1961.2|1960.6|1962|1961.4|1961|1960.4|0
1636973120000|2021-11-15 10:45:20|1960.8|1960.2|1960.4|1960|1961|1960.2|1960.4|1960|356
1636973130000|2021-11-15 10:45:30|1960.6|1960.2|1960.6|1960|1960.6|1960.2|1960.4|1959.8|30
1636973140000|2021-11-15 10:45:40|1960.4|1959.8|1960.8|1960.4|1960.8|1960.4|1960.4|1959.8|936
1636973150000|2021-11-15 10:45:50|1960.6|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960|179
1636973160000|2021-11-15 10:46:00|1960.6|1960|1960.2|1959.8|1960.6|1960|1960.2|1959.6|1112
1636973170000|2021-11-15 10:46:10|1960|1959.6|1960.2|1959.8|1960.2|1959.8|1960|1959.6|0
1636973180000|2021-11-15 10:46:20|1960.4|1960|1960|1959.4|1960.4|1960|1959.8|1959.2|337
1636973190000|2021-11-15 10:46:30|1960.2|1959.6|1959.8|1959.4|1960.2|1959.6|1959.8|1959.4|0
1636973200000|2021-11-15 10:46:40|1960|1959.6|1960.8|1960.2|1961|1960.4|1960|1959.6|103
1636973210000|2021-11-15 10:46:50|1960.6|1960|1960.4|1960|1960.6|1960.2|1960.4|1960|0
1636973220000|2021-11-15 10:47:00|1960.8|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960.2|1
1636973230000|2021-11-15 10:47:10|1960.6|1960|1960.2|1959.8|1960.6|1960|1960.2|1959.8|299
1636973240000|2021-11-15 10:47:20|1960.4|1960|1960|1959.4|1960.4|1960|1960|1959.4|309
1636973250000|2021-11-15 10:47:30|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.4|0
1636973260000|2021-11-15 10:47:40|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|0
1636973270000|2021-11-15 10:47:50|1959.6|1959.4|1960|1959.6|1960|1959.6|1959.6|1959.2|0
1636973280000|2021-11-15 10:48:00|1959.8||1960||1960||1959.8||0
1636973290000|2021-11-15 10:48:10|1959.8|1959.4|1959.8|1959.4|1959.8|1959.6|1959.8|1959.2|0
1636973310000|2021-11-15 10:48:30|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.2|1958.8|0
1636973320000|2021-11-15 10:48:40|1959.6|1959.6|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|0
1636973330000|2021-11-15 10:48:50|1959.6|1959.2|1959.4|1959|1959.6|1959.4|1959.2|1959|0
1636973340000|2021-11-15 10:49:00|1959.2|1958.8|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1636973350000|2021-11-15 10:49:10|1959.2|1958.8|1959.8|1959.2|1959.8|1959.4|1959.2|1958.8|301522
1636973360000|2021-11-15 10:49:20|1959.6|1959.4|1959.4|1959|1959.6|1959.4|1959.4|1958.8|0
1636973370000|2021-11-15 10:49:30|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.2|1959|0
1636973380000|2021-11-15 10:49:40|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.8|0
1636973390000|2021-11-15 10:49:50|1959|1958.6|1959.6|1959.2|1959.8|1959.4|1959|1958.6|0
1636973430000|2021-11-15 10:50:30|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1959|0
1636973440000|2021-11-15 10:50:40||1959.4||1959.2||1959.4||1959|0
1636973450000|2021-11-15 10:50:50|1959.8|1959.4|1960|1959.6|1960|1959.8|1959.8|1959.4|0
1636973460000|2021-11-15 10:51:00|1959.8||1959.8||1960||1959.8||0
1636973470000|2021-11-15 10:51:10|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.8|0
1636973480000|2021-11-15 10:51:20|1960.2|1960|1960.8|1960.6|1960.8|1960.6|1960.2|1960|0
1636973490000|2021-11-15 10:51:30|1960.6|1960.4|1961|1960.4|1961|1960.6|1960.4|1960.2|522
1636973500000|2021-11-15 10:51:40||1960.6||1960.6||1960.6||1960.6|0
1636973510000|2021-11-15 10:51:50|1960.8||1961||1961||1960.8||0
1636973520000|2021-11-15 10:52:00|1960.8|1960.8|1961|1960.8|1961|1960.8|1960.8|1960.8|0
1636973530000|2021-11-15 10:52:10|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.8|1960.6|0
1636973540000|2021-11-15 10:52:20|1960.8|1960.4|1961.8|1961.4|1962|1961.4|1960.8|1960.4|34
1636973560000|2021-11-15 10:52:40|1961.6|1961.6|1962|1961.8|1962|1961.8|1961.6|1961.6|0
1636973570000|2021-11-15 10:52:50|1962.2|1962|1962.4|1962.2|1962.6|1962.2|1962.2|1962|0
1636973580000|2021-11-15 10:53:00|1962.2|1962|1962|1961.4|1962.2|1962|1961.8|1961.4|286
1636973590000|2021-11-15 10:53:10|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.6|1961.4|0
1636973600000|2021-11-15 10:53:20|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|0
1636973610000|2021-11-15 10:53:30||1961.6||1961.4||1961.6||1961.4|0
1636973620000|2021-11-15 10:53:40||1961.6||1961.6||1961.6||1961.6|0
1636973630000|2021-11-15 10:53:50|1962|1961.8|1962|1961.6|1962|1961.8|1962|1961.6|0
1636973640000|2021-11-15 10:54:00|1962.2|1961.8|1962.2|1962|1962.2|1962|1962.2|1961.8|0
1636973660000|2021-11-15 10:54:20|1962|1961.8|1961.8|1961.6|1962|1961.8|1961.8|1961.4|0
1636973670000|2021-11-15 10:54:30|1961.6|1961.4|1961.8|1961.4|1961.8|1961.6|1961.6|1961.2|0
1636973680000|2021-11-15 10:54:40|1961.6|1961.2|1961.4|1961.2|1961.6|1961.2|1961.4|1961.2|0
1636973690000|2021-11-15 10:54:50|1961.6|1961|1961.8|1961.4|1961.8|1961.6|1961.2|1960.8|1182
1636973700000|2021-11-15 10:55:00|1961.6|1961.6|1961.6|1961|1961.6|1961.6|1961.2|1960.6|0
1636973710000|2021-11-15 10:55:10|1961.4|1961.2|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|0
1636973720000|2021-11-15 10:55:20|1962|1961.6|1962.2|1961.8|1962.2|1961.8|1962|1961.6|0
1636973730000|2021-11-15 10:55:30|1962.4|1962|1962|1961.6|1962.4|1962.2|1962|1961.6|0
1636973740000|2021-11-15 10:55:40|1962.2|1961.8|1962.2|1961.8|1962.2|1962|1962|1961.6|427
1636973750000|2021-11-15 10:55:50|1962.4|1962|1963.4|1963|1963.4|1963|1962.4|1962|0
1636973780000|2021-11-15 10:56:20|1963.2|1962.8|1963.2|1962.8|1963.2|1963|1962.6|1962.2|0
1636973790000|2021-11-15 10:56:30|1963.4|1963|1964|1963.6|1964|1963.6|1963.4|1963|0
1636973800000|2021-11-15 10:56:40|1963.8||1963.8||1963.8||1963.8||0
1636973810000|2021-11-15 10:56:50|1963.6|1963.4|1964|1963.4|1964|1963.4|1963.6|1963.2|0
1636973830000|2021-11-15 10:57:10|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|0
1636973840000|2021-11-15 10:57:20|1963.8|1963.6|1963|1962.6|1963.8|1963.6|1963|1962.6|0
1636973850000|2021-11-15 10:57:30|1963.2|1962.8|1963.4|1963|1963.4|1963|1963.2|1962.8|0
1636973860000|2021-11-15 10:57:40|1963.2|1963.2|1963.2|1963|1963.2|1963.2|1963.2|1962.8|0
1636973870000|2021-11-15 10:57:50|1963.4||1963.4||1963.4||1963.4||0
1636973880000|2021-11-15 10:58:00||1963.2||1963.2||1963.2||1963.2|0
1636973890000|2021-11-15 10:58:10|1963.2|1963|1963.4|1963.2|1963.4|1963.2|1963.2|1962.8|0
1636973900000|2021-11-15 10:58:20|1963.2|1963|1963.4|1963|1963.4|1963.2|1963.2|1962.8|0
1636973910000|2021-11-15 10:58:30|1963.2|1962.8|1963|1962.6|1963.2|1962.8|1963|1962.6|0
1636973920000|2021-11-15 10:58:40|1963.2|1962.8|1963|1962.6|1963.2|1962.8|1963|1962.6|0
1636973930000|2021-11-15 10:58:50|1962.8|1962.8|1962.8|1962.4|1963|1962.8|1962.6|1962.4|0
1636973950000|2021-11-15 10:59:10|1962.6|1962.6|1962.4|1962.2|1962.6|1962.6|1962.4|1962.2|0
1636973960000|2021-11-15 10:59:20|1962.2|1962|1962|1961.8|1962.2|1962|1962|1961.6|0
1636973970000|2021-11-15 10:59:30|1962.2|1961.6|1962.2|1961.8|1962.2|1961.8|1962.2|1961.6|0
1636973990000|2021-11-15 10:59:50||1962||1962||1962||1962|0
1636974000000|2021-11-15 11:00:00|1962|1961.8|1961.4|1961.2|1962|1961.8|1961.4|1961|0
1636974010000|2021-11-15 11:00:10|1961.6|1961.4|1961.4|1961|1961.6|1961.4|1961.4|1961|0
1636974020000|2021-11-15 11:00:20|1961.2||1961.4||1961.4||1961.2||0
1636974030000|2021-11-15 11:00:30|1961.6|1961.2|1961.6|1961.4|1961.8|1961.4|1961.6|1961.2|0
1636974040000|2021-11-15 11:00:40|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|0
1636974050000|2021-11-15 11:00:50|1962||1961.8||1962||1961.8||0
1636974060000|2021-11-15 11:01:00|1961.6|1961.4|1961.4|1961|1961.6|1961.4|1961.4|1961|0
1636974070000|2021-11-15 11:01:10||1961.2||1961.2||1961.2||1961.2|0
1636974080000|2021-11-15 11:01:20|1961.2|1961|1961.2|1960.8|1961.2|1961|1960.8|1960.4|124
1636974090000|2021-11-15 11:01:30|1961|1961|1961|1960.8|1961|1961|1961|1960.8|0
1636974100000|2021-11-15 11:01:40||1960.6||1960.8||1960.8||1960.6|0
1636974110000|2021-11-15 11:01:50|1961.2|1961|1961|1960.6|1961.4|1961|1961|1960.6|0
1636974120000|2021-11-15 11:02:00|1960.8|1960.4|1960.4|1960|1960.8|1960.6|1960|1959.6|0
1636974130000|2021-11-15 11:02:10|1960.6|1960.2|1960.8|1960.4|1960.8|1960.6|1960.6|1960|0
1636974140000|2021-11-15 11:02:20|1961|1960.6|1960.8|1960.2|1961|1960.6|1960.2|1959.8|0
1636974150000|2021-11-15 11:02:30|1961|1960.4|1961.4|1961|1961.6|1961.2|1961|1960.4|0
1636974160000|2021-11-15 11:02:40|1961.2|1960.8|1960.8|1960.6|1961.2|1960.8|1960.8|1960.6|0
1636974170000|2021-11-15 11:02:50|1960.6|1960.4|1960.6|1960.2|1960.6|1960.6|1960.4|1960.2|0
1636974180000|2021-11-15 11:03:00|1960.8|1960.4|1960.8|1960.2|1961|1960.6|1960.6|1960.2|0
1636974190000|2021-11-15 11:03:10|1961|1960.4|1961.2|1960.8|1961.2|1961|1960.8|1960.4|0
1636974200000|2021-11-15 11:03:20|1961||1961||1961||1961||0
1636974210000|2021-11-15 11:03:30|1960.8|1960.6|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|0
1636974220000|2021-11-15 11:03:40|1960.4|1960.4|1960.6|1960.2|1960.6|1960.4|1960.4|1960|0
1636974230000|2021-11-15 11:03:50|1960.4|1960|1960.2|1960|1960.4|1960|1960.2|1960|0
1636974240000|2021-11-15 11:04:00|1960.4|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960.2|560
1636974250000|2021-11-15 11:04:10|1960.8|1960.4|1961|1960.8|1961|1960.8|1960.8|1960.4|0
1636974270000|2021-11-15 11:04:30|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.8|1960.6|0
1636974280000|2021-11-15 11:04:40|1960.8|1960.8|1961|1960.8|1961|1960.8|1960.8|1960.8|0
1636974290000|2021-11-15 11:04:50|1960.8|1960.6|1960.8|1960.4|1961|1960.8|1960.4|1960.2|0
1636974300000|2021-11-15 11:05:00|1961|1960.6|1961|1960.6|1961.2|1960.6|1961|1960.6|0
1636974320000|2021-11-15 11:05:20|1960.8|1960.4|1961|1960.6|1961|1960.8|1960.6|1960.4|0
1636974330000|2021-11-15 11:05:30|1960.8|1960.4|1960.8|1960.6|1960.8|1960.6|1960.4|1960.2|0
1636974340000|2021-11-15 11:05:40|1961|1960.8|1961|1960.8|1961.2|1960.8|1961|1960.6|0
1636974350000|2021-11-15 11:05:50|1960.8|1960.6|1960.8|1960.6|1961|1960.8|1960.6|1960.4|0
1636974360000|2021-11-15 11:06:00|1960.6|1960.4|1960.4|1960|1960.8|1960.4|1960.2|1960|0
1636974370000|2021-11-15 11:06:10|1960.2|1959.8|1960|1959.6|1960.2|1959.8|1960|1959.6|0
1636974380000|2021-11-15 11:06:20|1960.2|1959.8|1960.4|1960|1960.4|1960.2|1960.2|1959.8|0
1636974400000|2021-11-15 11:06:40|1960.2|1959.8|1959.8|1959.4|1960.4|1959.8|1959.8|1959.4|0
1636974410000|2021-11-15 11:06:50|1960|1959.6|1960|1959.6|1960.2|1959.8|1959.8|1959.4|0
1636974420000|2021-11-15 11:07:00|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|0
1636974430000|2021-11-15 11:07:10|1960|1959.6|1960.8|1960.4|1960.8|1960.6|1959.6|1959.2|561
1636974440000|2021-11-15 11:07:20|1960.6|1960.2|1959.4|1959.2|1960.6|1960.2|1959.4|1959|0
1636974450000|2021-11-15 11:07:30|1959.6|1959.4|1959.8|1959.4|1960|1959.8|1959.6|1959.4|0
1636974460000|2021-11-15 11:07:40|1960|1959.6|1960|1959.4|1960.2|1959.8|1959.8|1959.4|0
1636974470000|2021-11-15 11:07:50|1959.8|1959.6|1959.4|1959|1959.8|1959.6|1959.2|1958.8|0
1636974480000|2021-11-15 11:08:00|1959.2|1958.8|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1636974490000|2021-11-15 11:08:10|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.8|0
1636974510000|2021-11-15 11:08:30|1959.2|1958.6|1959.4|1959|1959.6|1959.4|1959.2|1958.6|0
1636974520000|2021-11-15 11:08:40|1959.6|1959.2|1960|1959.6|1960|1959.6|1959.6|1959|0
1636974530000|2021-11-15 11:08:50|1959.8||1960||1960||1959.8||0
1636974540000|2021-11-15 11:09:00|1959.8|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|0
1636974550000|2021-11-15 11:09:10|1959.6|1959.4|1959.2|1959|1959.6|1959.4|1959.2|1958.8|0
1636974560000|2021-11-15 11:09:20|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.4|1958.2|0
1636974570000|2021-11-15 11:09:30|1958.4|1958.4|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|0
1636974580000|2021-11-15 11:09:40|1958.8|1958.6|1959.2|1958.6|1959.2|1958.6|1958.8|1958.6|0
1636974590000|2021-11-15 11:09:50|1959.4|1958.8|1959.4|1959|1959.4|1959|1959.4|1958.8|0
1636974600000|2021-11-15 11:10:00|1959.2|1958.8|1959.6|1959.4|1959.6|1959.4|1958.8|1958.6|0
1636974610000|2021-11-15 11:10:10|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|0
1636974620000|2021-11-15 11:10:20|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959|0
1636974630000|2021-11-15 11:10:30|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|0
1636974650000|2021-11-15 11:10:50|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.8|0
1636974660000|2021-11-15 11:11:00|1959.8|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|0
1636974670000|2021-11-15 11:11:10|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|0
1636974680000|2021-11-15 11:11:20|1960.2|1959.8|1960.6|1960.4|1960.6|1960.4|1960.2|1959.8|0
1636974690000|2021-11-15 11:11:30|1960.4|1960.2|1960.6|1960.2|1961|1960.8|1960.2|1960|0
1636974700000|2021-11-15 11:11:40|1960.8|1960.4|1961.8|1961.4|1961.8|1961.4|1960.4|1960.2|0
1636974710000|2021-11-15 11:11:50||1961.6||1961.6||1961.6||1961.6|0
1636974720000|2021-11-15 11:12:00|1961.6|1961.4|1961.8|1961.4|1961.8|1961.6|1961.4|1961|0
1636974730000|2021-11-15 11:12:10|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|1961.4|1961|0
1636974740000|2021-11-15 11:12:20|1961.4|1961.4|1962|1961.8|1962|1961.8|1961.4|1961.2|0
1636974750000|2021-11-15 11:12:30|1961.8|1961.6|1961.8|1961.4|1962.2|1962|1961.6|1961.2|0
1636974760000|2021-11-15 11:12:40|1962|1961.6|1961.6|1961.2|1962.2|1961.8|1961.4|1961.2|0
1636974770000|2021-11-15 11:12:50|1961.8|1961.4|1962.2|1961.8|1962.2|1961.8|1961.8|1961.4|0
1636974780000|2021-11-15 11:13:00|1962|1962|1962|1961.6|1962|1962|1962|1961.6|0
1636974790000|2021-11-15 11:13:10|1961.8|1961.4|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|0
1636974800000|2021-11-15 11:13:20|1962|1961.6|1962|1961.6|1962|1961.6|1962|1961.6|0
1636974810000|2021-11-15 11:13:30|1961.8|1961.8|1961.6|1961.2|1961.8|1961.8|1961.6|1961.2|0
1636974820000|2021-11-15 11:13:40|1961.8|1961.4|1962|1961.6|1962.2|1961.8|1961.8|1961.4|0
1636974830000|2021-11-15 11:13:50||1961.8||1961.8||1961.8||1961.6|0
1636974840000|2021-11-15 11:14:00|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.4|0
1636974850000|2021-11-15 11:14:10|1961.6|1961.4|1961.4|1961.2|1961.6|1961.4|1961.4|1961|0
1636974860000|2021-11-15 11:14:20|1961.6|1961.4|1961.8|1961.4|1961.8|1961.4|1961.6|1961.2|0
1636974870000|2021-11-15 11:14:30|1962|1961.6|1962|1961.6|1962|1961.8|1961.8|1961.4|0
1636974890000|2021-11-15 11:14:50|1962.2|1961.8|1962|1961.8|1962.2|1961.8|1962|1961.8|0
1636974900000|2021-11-15 11:15:00|1961.8|1961.6|1960.4|1960.2|1962|1961.6|1960.4|1960|0
1636974910000|2021-11-15 11:15:10|1960.2|1960|1960.2|1959.8|1960.2|1960.2|1959.6|1959.2|0
1636974920000|2021-11-15 11:15:20||1960||1959.8||1960||1959.8|0
1636974930000|2021-11-15 11:15:30|1960|1960|1960.6|1960.2|1960.6|1960.2|1960|1960|0
1636974940000|2021-11-15 11:15:40|1960.4|1960|1960|1959.8|1960.4|1960|1960|1959.6|0
1636974950000|2021-11-15 11:15:50|1960.2|1960|1960.2|1959.8|1960.2|1960|1960.2|1959.8|0
1636974960000|2021-11-15 11:16:00|1960|1959.6|1960.2|1959.6|1960.2|1959.8|1960|1959.6|0
1636974970000|2021-11-15 11:16:10|1960|1959.4|1960|1959.8|1960|1960|1960|1959.4|0
1636974990000|2021-11-15 11:16:30|1960.4|1960|1960.4|1960.2|1960.4|1960.2|1960.4|1960|0
1636975000000|2021-11-15 11:16:40|1960.6|1960|1961.6|1961.4|1961.6|1961.4|1960.6|1960|0
1636975010000|2021-11-15 11:16:50|1961.4|1961.2|1961.6|1961.4|1961.8|1961.4|1961.4|1961|0
1636975020000|2021-11-15 11:17:00|1961.8|1961.6|1961.6|1961.2|1962.4|1962.2|1961.4|1961|0
1636975030000|2021-11-15 11:17:10|1961.8|1961.4|1961.6|1961.2|1962|1961.6|1961.6|1961|0
1636975040000|2021-11-15 11:17:20|1961.8|1961.4|1962.2|1961.8|1962.2|1961.8|1961.8|1961.4|0
1636975050000|2021-11-15 11:17:30|1962|1962|1962|1961.6|1962|1962|1961.8|1961.6|0
1636975060000|2021-11-15 11:17:40|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|0
1636975070000|2021-11-15 11:17:50|1962.4|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|0
1636975080000|2021-11-15 11:18:00|1962.6|1962.2|1962.4|1962.2|1962.8|1962.4|1962.4|1962.2|0
1636975090000|2021-11-15 11:18:10|1962.2|1962|1963|1962.6|1963.4|1963|1962.2|1962|0
1636975100000|2021-11-15 11:18:20|1963.2|1962.8|1963.2|1962.8|1963.8|1963.6|1963|1962.6|0
1636975110000|2021-11-15 11:18:30|1963||1963||1963.2||1963||0
1636975120000|2021-11-15 11:18:40|1963.2|1963|1963|1962.6|1963.4|1963|1962.8|1962.6|0
1636975130000|2021-11-15 11:18:50|1962.8|1962.4|1962|1961.6|1963|1962.6|1962|1961.6|0
1636975140000|2021-11-15 11:19:00|1962.2|1961.8|1962.2|1961.8|1962.4|1962|1961.8|1961.6|0
1636975150000|2021-11-15 11:19:10|1962.4|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|156
1636975160000|2021-11-15 11:19:20|1962.2||1962.4||1962.4||1962.2||0
1636975170000|2021-11-15 11:19:30|1962.6|1962.2|1962.2|1961.8|1962.8|1962.4|1962|1961.8|0
1636975180000|2021-11-15 11:19:40|1962.4|1962|1962.6|1962.4|1963|1962.4|1962.4|1962|0
1636975190000|2021-11-15 11:19:50|1962.4|1962.2|1962.8|1962.2|1962.8|1962.4|1962.4|1962|0
1636975200000|2021-11-15 11:20:00|1962.6||1962.6||1962.6||1962.6||0
1636975210000|2021-11-15 11:20:10|1962.8||1962.6||1962.8||1962.6||0
1636975220000|2021-11-15 11:20:20|1962.4|1962|1961.6|1961.2|1962.4|1962|1961.4|1961|0
1636975230000|2021-11-15 11:20:30|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1960.8|0
1636975240000|2021-11-15 11:20:40|1961.6|1961.2|1961.8|1961.4|1961.8|1961.4|1961.6|1961.2|0
1636975250000|2021-11-15 11:20:50|1961.6|1961.2|1961.2|1960.8|1961.6|1961.2|1961|1960.6|0
1636975260000|2021-11-15 11:21:00|1961.4|1961|1961.4|1961|1961.4|1961|1961.4|1961|0
1636975280000|2021-11-15 11:21:20|1961.2||1961.4||1961.4||1961.2||0
1636975290000|2021-11-15 11:21:30|1961.2|1960.8|1961.4|1961|1961.4|1961|1961|1960.8|0
1636975300000|2021-11-15 11:21:40|1961.2|1960.8|1961.4|1961|1961.4|1961|1961.2|1960.8|0
1636975310000|2021-11-15 11:21:50||1961.2||1961.2||1961.2||1961.2|0
1636975320000|2021-11-15 11:22:00|1961.2|1961|1961.4|1961|1961.6|1961.4|1961.2|1961|0
1636975330000|2021-11-15 11:22:10|1961.6|1961.2|1961.6|1961.4|1961.6|1961.4|1961.6|1961|0
1636975340000|2021-11-15 11:22:20|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1960.6|1960.4|0
1636975350000|2021-11-15 11:22:30||1960.6||1960.8||1960.8||1960.6|0
1636975360000|2021-11-15 11:22:40|1961.2|1961|1961.2|1960.8|1961.2|1961|1961|1960.6|0
1636975370000|2021-11-15 11:22:50|1961|1960.6|1961|1960.8|1961.2|1960.8|1961|1960.6|0
1636975380000|2021-11-15 11:23:00|1961.2|1961|1961.4|1961.2|1961.6|1961.4|1961.2|1960.8|0
1636975390000|2021-11-15 11:23:10|1961.6|1961|1960.8|1960.6|1961.6|1961|1960.8|1960.6|0
1636975400000|2021-11-15 11:23:20|1961|1960.8|1961.4|1961.2|1961.4|1961.2|1961|1960.8|0
1636975410000|2021-11-15 11:23:30|1961.2|1961|1961.4|1961|1961.4|1961.2|1961.2|1961|0
1636975420000|2021-11-15 11:23:40|1961.2|1961.2|1961.8|1961.4|1961.8|1961.4|1961.2|1961.2|960
1636975430000|2021-11-15 11:23:50|1961.6|1961.6|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|0
1636975440000|2021-11-15 11:24:00|1962|1961.8|1962.2|1962|1962.2|1962|1961.8|1961.6|0
1636975450000|2021-11-15 11:24:10|1962.4|1962.2|1962.2|1962|1962.8|1962.4|1962.2|1962|0
1636975460000|2021-11-15 11:24:20|1962.4|1962.2|1962.4|1962.2|1962.6|1962.2|1962.2|1962|0
1636975470000|2021-11-15 11:24:30|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|0
1636975480000|2021-11-15 11:24:40|1962.6|1962.2|1962|1961.8|1963|1962.6|1962|1961.8|0
1636975490000|2021-11-15 11:24:50|1962.2|1962|1962.6|1962.4|1962.6|1962.4|1962.2|1962|0
1636975500000|2021-11-15 11:25:00|1962.8|1962.2|1962.4|1962|1962.8|1962.2|1962.2|1961.8|0
1636975510000|2021-11-15 11:25:10|1962.6|1962.2|1961.8|1961.4|1962.8|1962.4|1961.8|1961.2|560
1636975530000|2021-11-15 11:25:30|1962|1961.6|1962.6|1962.2|1962.8|1962.2|1962|1961.6|0
1636975540000|2021-11-15 11:25:40|1962.4|1962|1962.2|1962|1962.4|1962|1962|1961.6|0
1636975550000|2021-11-15 11:25:50|1962.4|1962.2|1962|1961.4|1962.4|1962.2|1961.8|1961.4|0
1636975560000|2021-11-15 11:26:00|1962.2|1961.6|1962.2|1961.8|1962.4|1962|1962|1961.6|0
1636975570000|2021-11-15 11:26:10|1962|1961.6|1962.4|1962|1962.4|1962|1962|1961.6|0
1636975580000|2021-11-15 11:26:20|1962.2|1961.8|1961.6|1961.2|1962.4|1961.8|1961.6|1961.2|0
1636975590000|2021-11-15 11:26:30|1961.8|1961.4|1961.8|1961.2|1962|1961.6|1961.6|1961.2|0
1636975600000|2021-11-15 11:26:40|1961.6|1961.4|1961.4|1961.2|1961.6|1961.4|1961.4|1961.2|0
1636975610000|2021-11-15 11:26:50|1961.2|1961|1961.2|1960.8|1961.2|1961|1960.8|1960.6|0
1636975620000|2021-11-15 11:27:00|1961|1960.6|1961|1960.6|1961.2|1961|1960.8|1960.4|0
1636975630000|2021-11-15 11:27:10|1961.2||1961||1961.2||1961||0
1636975640000|2021-11-15 11:27:20|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.4|1960|0
1636975650000|2021-11-15 11:27:30|1960.8|1960.4|1960.8|1960.4|1960.8|1960.6|1960.4|1960.2|0
1636975660000|2021-11-15 11:27:40|1960.6|1960.2|1960|1959.8|1960.8|1960.4|1960|1959.8|0
1636975670000|2021-11-15 11:27:50|1959.8|1959.6|1959.8|1959.6|1960.2|1959.8|1959.6|1959.2|0
1636975680000|2021-11-15 11:28:00|1959.6|1959.4|1959.6|1959.4|1960|1959.8|1959.6|1959.2|0
1636975690000|2021-11-15 11:28:10|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|0
1636975700000|2021-11-15 11:28:20|1959|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.4|0
1636975710000|2021-11-15 11:28:30|1958.8|1958.4|1958.4|1958.2|1958.8|1958.4|1958.4|1958.2|0
1636975720000|2021-11-15 11:28:40|1958.2|1958|1958.6|1958.2|1958.6|1958.4|1958.2|1958|0
1636975730000|2021-11-15 11:28:50|1958.4|1958.4|1958.6|1958.4|1958.6|1958.4|1958.4|1958.4|0
1636975740000|2021-11-15 11:29:00|1958.4|1958.2|1958.2|1958|1958.6|1958.2|1958.2|1958|0
1636975750000|2021-11-15 11:29:10|1958.4|1958.2|1958.4|1958.2|1958.8|1958.6|1958.4|1958|0
1636975760000|2021-11-15 11:29:20|1958.6|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1636975770000|2021-11-15 11:29:30|1958.6|1958.2|1958.6|1958.4|1959|1958.6|1958.4|1958.2|0
1636975790000|2021-11-15 11:29:50|1958.4|1958.2|1958|1957.6|1958.6|1958.2|1958|1957.6|0
1636975800000|2021-11-15 11:30:00|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.8|1957.4|0
1636975820000|2021-11-15 11:30:20|1957.8|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|0
1636975830000|2021-11-15 11:30:30|1957.8|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1636975840000|2021-11-15 11:30:40|1957.6|1957.6|1958|1957.6|1958|1957.6|1957.4|1957.2|0
1636975850000|2021-11-15 11:30:50|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.6|1957.2|0
1636975860000|2021-11-15 11:31:00|1958|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.4|0
1636975870000|2021-11-15 11:31:10|1957.8|1957.8|1958|1957.8|1958.2|1957.8|1957.8|1957.8|154
1636975880000|2021-11-15 11:31:20|1957.8|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|0
1636975890000|2021-11-15 11:31:30|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|0
1636975900000|2021-11-15 11:31:40|1957.8|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|0
1636975920000|2021-11-15 11:32:00|1958||1958||1958||1958||0
1636975940000|2021-11-15 11:32:20|1958.2|1957.8|1958.4|1958|1958.4|1958|1958.2|1957.8|0
1636975950000|2021-11-15 11:32:30|1958.6|1958.2|1958.4|1958|1958.8|1958.4|1958.4|1958|0
1636975960000|2021-11-15 11:32:40|1958.6||1958.2||1958.6||1958.2||0
1636975970000|2021-11-15 11:32:50|1958.4|1958.2|1957.8|1957.4|1958.6|1958.2|1957.6|1957.2|0
1636975980000|2021-11-15 11:33:00|1957.6|1957.6|1957.6|1957.2|1957.6|1957.6|1957.4|1957|0
1636975990000|2021-11-15 11:33:10|1957.4|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957|0
1636976000000|2021-11-15 11:33:20|1957.8|1957.4|1958.2|1957.8|1958.2|1958|1957.6|1957.2|0
1636976020000|2021-11-15 11:33:40|1958|1958|1958.2|1958|1958.2|1958|1958|1958|0
1636976030000|2021-11-15 11:33:50|1958|1957.8|1957.8|1957.6|1958|1957.8|1957.6|1957.4|0
1636976040000|2021-11-15 11:34:00||1957.4||1957.6||1957.6||1957.4|0
1636976050000|2021-11-15 11:34:10|1958|1957.4|1957.8|1957.4|1958|1957.8|1957.8|1957.4|0
1636976060000|2021-11-15 11:34:20|1958|1957.6|1957.2|1957|1958|1957.6|1957.2|1957|0
1636976070000|2021-11-15 11:34:30|1957|1956.8|1957.4|1957|1957.4|1957.2|1957|1956.6|0
1636976080000|2021-11-15 11:34:40|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|0
1636976130000|2021-11-15 11:35:30|1957|1957|1957.4|1957|1957.4|1957|1957|1957|0
1636976140000|2021-11-15 11:35:40|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|0
1636976160000|2021-11-15 11:36:00|1957.8|1957.6|1958.8|1958.4|1958.8|1958.4|1957.8|1957.6|0
1636976170000|2021-11-15 11:36:10|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1957.8|1957.6|0
1636976180000|2021-11-15 11:36:20|1958.2|1958.2|1958|1957.6|1958.2|1958.2|1958|1957.6|0
1636976190000|2021-11-15 11:36:30|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958.2|1957.8|0
1636976200000|2021-11-15 11:36:40|1958.2||1958.2||1958.2||1958.2||0
1636976210000|2021-11-15 11:36:50|1958.4||1958.2||1958.4||1958.2||0
1636976220000|2021-11-15 11:37:00|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.2|1958.2|0
1636976230000|2021-11-15 11:37:10|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1957.8|0
1636976240000|2021-11-15 11:37:20|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|0
1636976250000|2021-11-15 11:37:30|1958.4|1958|1958.8|1958.6|1958.8|1958.6|1958.4|1958|0
1636976270000|2021-11-15 11:37:50|1959|1958.8|1959.2|1958.8|1959.2|1958.8|1958.8|1958.8|0
1636976280000|2021-11-15 11:38:00|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.6|1958.4|0
1636976290000|2021-11-15 11:38:10||1958.4||1958.6||1958.6||1958.4|0
1636976310000|2021-11-15 11:38:30||1958.4||1958.6||1958.6||1958.4|0
1636976320000|2021-11-15 11:38:40|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.6|0
1636976330000|2021-11-15 11:38:50|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1959|0
1636976340000|2021-11-15 11:39:00|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.6|1958.2|0
1636976360000|2021-11-15 11:39:20|1958.6|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|0
1636976370000|2021-11-15 11:39:30|1959|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|0
1636976380000|2021-11-15 11:39:40|1959|1958.6|1959.4|1959.2|1959.4|1959.2|1959|1958.6|0
1636976390000|2021-11-15 11:39:50|1959.6|1959.4|1960|1959.6|1960|1959.8|1959.6|1959.2|0
1636976400000|2021-11-15 11:40:00|1960.2|1959.8|1960.2|1960|1960.4|1960|1960.2|1959.8|0
1636976410000|2021-11-15 11:40:10|1960|1959.8|1960.2|1960|1960.2|1960|1959.8|1959.4|0
1636976430000|2021-11-15 11:40:30|1960|1959.8|1961|1960.6|1961|1960.6|1960|1959.6|0
1636976440000|2021-11-15 11:40:40|1960.8|1960.8|1961|1960.6|1961|1960.8|1960.8|1960.6|0
1636976450000|2021-11-15 11:40:50|1961.2|1960.8|1961.2|1961|1961.2|1961|1961.2|1960.8|0
1636976460000|2021-11-15 11:41:00|1961|1960.8|1961|1960.8|1961|1960.8|1960.6|1960.4|0
1636976470000|2021-11-15 11:41:10|1961.2|1961|1961|1960.8|1961.2|1961|1961|1960.8|0
1636976480000|2021-11-15 11:41:20|1960.8|1960.6|1960.2|1960|1960.8|1960.6|1960.2|1960|0
1636976490000|2021-11-15 11:41:30|1960.4|1960.2|1960.8|1960.2|1960.8|1960.4|1960.4|1960.2|0
1636976500000|2021-11-15 11:41:40|1960.6|1960|1960.4|1960|1960.6|1960.2|1960.2|1960|0
1636976510000|2021-11-15 11:41:50|1960.2|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1960.2|0
1636976520000|2021-11-15 11:42:00||1960||1960||1960.2||1960|0
1636976530000|2021-11-15 11:42:10||1960.2||1960.2||1960.2||1960|0
1636976540000|2021-11-15 11:42:20|1960.2|1960|1960.6|1960.2|1960.8|1960.4|1960.2|1960|0
1636976550000|2021-11-15 11:42:30|1960.8|1960.4|1960.4|1960.2|1960.8|1960.6|1960.4|1960.2|0
1636976560000|2021-11-15 11:42:40|1960.2|1960|1959.8|1959.4|1960.2|1960|1959.8|1959.4|0
1636976570000|2021-11-15 11:42:50|1960|1959.6|1959.8|1959.2|1960|1959.6|1959.4|1959|0
1636976590000|2021-11-15 11:43:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.6|1959.6|1959.2|0
1636976600000|2021-11-15 11:43:20|1959.4|1959.2|1959.2|1958.8|1959.4|1959.2|1959.2|1958.8|0
1636976610000|2021-11-15 11:43:30|1959|1959|1959.4|1959|1959.4|1959.2|1959|1958.8|0
1636976620000|2021-11-15 11:43:40|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.8|0
1636976630000|2021-11-15 11:43:50|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1636976640000|2021-11-15 11:44:00|1959.4|1959|1959.4|1959|1959.4|1959.2|1959.2|1959|0
1636976650000|2021-11-15 11:44:10|1959.6|1959.2|1959.4|1959|1959.6|1959.4|1959.2|1959|0
1636976660000|2021-11-15 11:44:20|1959.2|1958.6|1959|1958.6|1959.2|1959|1958.8|1958.6|0
1636976670000|2021-11-15 11:44:30|1959.2|1958.8|1959.4|1959|1959.4|1959|1959.2|1958.8|0
1636976680000|2021-11-15 11:44:40|1959.2|1959.2|1959.2|1958.8|1959.2|1959.2|1959.2|1958.8|0
1636976690000|2021-11-15 11:44:50|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.6|0
1636976700000|2021-11-15 11:45:00|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|154
1636976710000|2021-11-15 11:45:10|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|0
1636976720000|2021-11-15 11:45:20|1959|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1636976730000|2021-11-15 11:45:30|1959.2|1958.8|1959|1958.8|1959.2|1959|1959|1958.6|0
1636976740000|2021-11-15 11:45:40|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.4|0
1636976750000|2021-11-15 11:45:50|1958.6|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|0
1636976760000|2021-11-15 11:46:00|1959|1958.8|1958.6|1958.4|1959.2|1959|1958.6|1958.2|561
1636976770000|2021-11-15 11:46:10|1958.8||1958.6||1958.8||1958.6||0
1636976780000|2021-11-15 11:46:20|1958.8||1958.6||1958.8||1958.6||0
1636976790000|2021-11-15 11:46:30|1958.4|1958.2|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|0
1636976800000|2021-11-15 11:46:40|1958.4|1958|1958.2|1957.8|1958.4|1958.2|1957.8|1957.4|0
1636976810000|2021-11-15 11:46:50|1958.4|1958|1957.8|1957.6|1958.4|1958.2|1957.6|1957.2|0
1636976820000|2021-11-15 11:47:00|1958|1957.8|1958.2|1958|1958.4|1958.2|1958|1957.8|0
1636976830000|2021-11-15 11:47:10|1958.4|1958.2|1958.6|1958.2|1958.8|1958.4|1958.4|1958|0
1636976840000|2021-11-15 11:47:20|1958.8|1958.6|1959|1958.8|1959.2|1959|1958.6|1958.4|561
1636976850000|2021-11-15 11:47:30|1958.8|1958.6|1959.2|1958.8|1959.2|1958.8|1958.8|1958.6|0
1636976860000|2021-11-15 11:47:40|1959.4|1959|1959.4|1959.2|1959.6|1959.2|1959.2|1959|0
1636976870000|2021-11-15 11:47:50|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|0
1636976880000|2021-11-15 11:48:00|1959.4|1959.2|1959|1958.8|1959.4|1959.2|1959|1958.8|0
1636976890000|2021-11-15 11:48:10||1958.6||1958.6||1958.6||1958.4|0
1636976900000|2021-11-15 11:48:20|1958.8|1958.8|1958.8|1958.4|1958.8|1958.8|1958.6|1958.2|0
1636976910000|2021-11-15 11:48:30|1958.6|1958.6|1958.4|1958.2|1958.8|1958.6|1958.4|1958|0
1636976920000|2021-11-15 11:48:40|1958.2|1958|1958.4|1958|1958.4|1958.2|1958.2|1958|0
1636976930000|2021-11-15 11:48:50|1958.2||1958.2||1958.2||1958.2||0
1636976950000|2021-11-15 11:49:10|1958|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|0
1636976960000|2021-11-15 11:49:20|1958.2|1957.8|1958.2|1958|1958.2|1958|1958.2|1957.8|0
1636976970000|2021-11-15 11:49:30|1958.4|1958.2|1958.6|1958.4|1958.6|1958.4|1958.2|1958.2|0
1636976990000|2021-11-15 11:49:50|1958.4|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|0
1636977020000|2021-11-15 11:50:20|1958.6|1958.4|1958.4|1958|1958.6|1958.4|1958.2|1958|0
1636977030000|2021-11-15 11:50:30|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|0
1636977040000|2021-11-15 11:50:40|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958|1957.8|0
1636977050000|2021-11-15 11:50:50|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.6|1958.2|0
1636977060000|2021-11-15 11:51:00|1958.4|1958.2|1958.6|1958.4|1958.6|1958.4|1958.4|1958|0
1636977070000|2021-11-15 11:51:10|1958.4|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1636977080000|2021-11-15 11:51:20|1958.2|1958|1958.4|1958|1958.6|1958.4|1958.2|1958|0
1636977090000|2021-11-15 11:51:30|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|0
1636977110000|2021-11-15 11:51:50||1958.4||1958.4||1958.4||1958.4|0
1636977120000|2021-11-15 11:52:00|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|0
1636977130000|2021-11-15 11:52:10|1958.6|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.6|0
1636977150000|2021-11-15 11:52:30|1959|1958.8|1959|1958.8|1959.6|1959.2|1959|1958.8|0
1636977170000|2021-11-15 11:52:50|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|0
1636977190000|2021-11-15 11:53:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959|0
1636977200000|2021-11-15 11:53:20|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|0
1636977210000|2021-11-15 11:53:30|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.6|1958.4|0
1636977220000|2021-11-15 11:53:40|1958.6|1958.4|1959.6|1959.2|1959.6|1959.4|1958.6|1958.4|0
1636977240000|2021-11-15 11:54:00|1959.4|1959.4|1959.6|1959.2|1959.8|1959.6|1959|1958.8|561
1636977250000|2021-11-15 11:54:10|1959.4|1959|1958.8|1958.4|1959.4|1959|1958.8|1958.2|0
1636977260000|2021-11-15 11:54:20|1959|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.6|0
1636977270000|2021-11-15 11:54:30|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.6|0
1636977280000|2021-11-15 11:54:40|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|0
1636977290000|2021-11-15 11:54:50|1959|1958.6|1959|1958.8|1959.2|1958.8|1958.8|1958.6|0
1636977300000|2021-11-15 11:55:00|1958.8|1958.6|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1636977310000|2021-11-15 11:55:10|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958|0
1636977330000|2021-11-15 11:55:30|1958.4|1958|1958.2|1957.8|1958.4|1958.2|1958|1957.8|0
1636977340000|2021-11-15 11:55:40|1958|1957.6|1958|1957.6|1958|1957.8|1957.6|1957.4|561
1636977350000|2021-11-15 11:55:50|1958.2|1957.8|1958.2|1958|1958.4|1958|1958.2|1957.6|0
1636977360000|2021-11-15 11:56:00|1958.4|1958.2|1958.6|1958.2|1958.6|1958.4|1958.2|1958|0
1636977370000|2021-11-15 11:56:10|1958.4|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|0
1636977380000|2021-11-15 11:56:20|1958.8|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|0
1636977390000|2021-11-15 11:56:30|1959|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1636977400000|2021-11-15 11:56:40|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959.2|1958.6|0
1636977410000|2021-11-15 11:56:50|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959|1958.8|0
1636977420000|2021-11-15 11:57:00|1959.2|1959.2|1959.2|1959|1959.4|1959.2|1959|1958.6|0
1636977430000|2021-11-15 11:57:10|1959.4|1958.8|1959.2|1958.8|1959.4|1958.8|1959.2|1958.8|0
1636977440000|2021-11-15 11:57:20|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|0
1636977460000|2021-11-15 11:57:40|1959.2|1958.8|1959.2|1959|1959.2|1959|1959|1958.8|0
1636977470000|2021-11-15 11:57:50|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|0
1636977480000|2021-11-15 11:58:00|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|0
1636977490000|2021-11-15 11:58:10|1959.8|1959.6|1959.8|1959.6|1960|1959.6|1959.8|1959.6|0
1636977500000|2021-11-15 11:58:20|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959|0
1636977510000|2021-11-15 11:58:30|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1958.8|0
1636977530000|2021-11-15 11:58:50||1959.2||1959||1959.2||1959|0
1636977540000|2021-11-15 11:59:00|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1636977550000|2021-11-15 11:59:10|1959.4|1959|1959.4|1959.2|1959.6|1959.2|1959.4|1959|0
1636977560000|2021-11-15 11:59:20|1959.6|1959.4|1960|1959.8|1960|1959.8|1959.6|1959.4|0
1636977570000|2021-11-15 11:59:30|1960.2|1960|1960.2|1960|1960.4|1960.2|1960.2|1960|0
1636977580000|2021-11-15 11:59:40||1959.8||1960||1960||1959.8|0
1636977590000|2021-11-15 11:59:50|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|32
1636977600000|2021-11-15 12:00:00|1960.2|1960|1959.8|1959.4|1960.2|1960|1959.6|1959.4|0
1636977610000|2021-11-15 12:00:10|1959.6|1959.2|1959.8|1959.4|1959.8|1959.6|1959.4|1959.2|0
1636977630000|2021-11-15 12:00:30|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|0
1636977640000|2021-11-15 12:00:40|1959.4|1959.4|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636977650000|2021-11-15 12:00:50|1959.4||1959.4||1959.4||1959.4||0
1636977670000|2021-11-15 12:01:10|1959.2|1959|1959.6|1959.4|1959.8|1959.4|1959.2|1958.8|0
1636977680000|2021-11-15 12:01:20|1959.4|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636977690000|2021-11-15 12:01:30|1959.4|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959.4|0
1636977700000|2021-11-15 12:01:40||1959.2||1959.4||1959.4||1959.2|0
1636977710000|2021-11-15 12:01:50|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.4|0
1636977720000|2021-11-15 12:02:00|1960|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636977730000|2021-11-15 12:02:10|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|0
1636977740000|2021-11-15 12:02:20|1960.4||1960.4||1960.4||1960.2||0
1636977750000|2021-11-15 12:02:30|1960.2||1960.2||1960.2||1960.2||0
1636977760000|2021-11-15 12:02:40|1960|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|0
1636977770000|2021-11-15 12:02:50|1960|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636977780000|2021-11-15 12:03:00|1960.4|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|0
1636977790000|2021-11-15 12:03:10|1960.6|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|0
1636977800000|2021-11-15 12:03:20|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960.2|0
1636977810000|2021-11-15 12:03:30|1960.4|1960|1959.4|1959|1960.4|1960|1959|1958.8|0
1636977820000|2021-11-15 12:03:40||1959.2||1959.2||1959.2||1959|0
1636977830000|2021-11-15 12:03:50|1959.2|1959|1959.2|1958.8|1959.4|1959.2|1958.8|1958.6|0
1636977840000|2021-11-15 12:04:00|1959|1958.6|1959.2|1958.8|1959.2|1958.8|1958.6|1958.2|0
1636977850000|2021-11-15 12:04:10|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959.4|1959|0
1636977860000|2021-11-15 12:04:20|1959.6|1959.4|1959.6|1959.4|1960|1959.6|1959.6|1959.4|0
1636977870000|2021-11-15 12:04:30|1959.8|1959.6|1960.4|1960|1960.4|1960|1959.8|1959.6|0
1636977880000|2021-11-15 12:04:40|1960.2|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636977890000|2021-11-15 12:04:50|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|0
1636977900000|2021-11-15 12:05:00|1959.8|1959.4|1959.6|1959|1959.8|1959.4|1959.2|1959|0
1636977910000|2021-11-15 12:05:10|1959.8|1959.2|1959.6|1959.2|1959.8|1959.2|1959.6|1959.2|0
1636977920000|2021-11-15 12:05:20|1959.8|1959.4|1959.4|1959.2|1959.8|1959.6|1959.4|1959.2|0
1636977930000|2021-11-15 12:05:30|1959.2|1959|1959.2|1959|1959.4|1959.2|1959.2|1959|0
1636977940000|2021-11-15 12:05:40|1959|1958.8|1959.6|1959.4|1959.6|1959.4|1959|1958.8|0
1636977950000|2021-11-15 12:05:50||1959.2||1959.4||1959.4||1959.2|0
1636977960000|2021-11-15 12:06:00|1959.4|1959.2|1959.8|1959.6|1959.8|1959.6|1959.4|1959.2|0
1636977970000|2021-11-15 12:06:10||1959.4||1959.4||1959.6||1959.4|0
1636977980000|2021-11-15 12:06:20|1960|1959.6|1959.8|1959.4|1960|1959.8|1959.6|1959.4|0
1636978000000|2021-11-15 12:06:40|1960||1959.8||1960||1959.8||0
1636978010000|2021-11-15 12:06:50|1960.2|1959.6|1960.4|1960|1960.4|1960.2|1960.2|1959.6|0
1636978030000|2021-11-15 12:07:10|1960.2|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636978040000|2021-11-15 12:07:20|1960|1959.8|1960.8|1960.2|1960.8|1960.4|1959.6|1959.4|0
1636978050000|2021-11-15 12:07:30|1960.6|1960.4|1960.6|1960.2|1960.8|1960.4|1960.6|1960.2|0
1636978060000|2021-11-15 12:07:40|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|0
1636978080000|2021-11-15 12:08:00|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|0
1636978090000|2021-11-15 12:08:10|1960.4|1960|1960.4|1960.2|1960.4|1960.2|1960.2|1959.8|0
1636978100000|2021-11-15 12:08:20|1960.2|1960|1960.2|1959.8|1960.2|1960.2|1960.2|1959.8|0
1636978110000|2021-11-15 12:08:30|1960|1960|1960|1959.6|1960|1960|1960|1959.6|0
1636978120000|2021-11-15 12:08:40||1959.8||1959.6||1959.8||1959.6|0
1636978130000|2021-11-15 12:08:50|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|0
1636978140000|2021-11-15 12:09:00|1959.4|1959|1958.6|1958.2|1959.4|1959|1958.6|1958.2|0
1636978150000|2021-11-15 12:09:10|1958.8|1958.4|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1636978160000|2021-11-15 12:09:20|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958.2|0
1636978170000|2021-11-15 12:09:30|1958.8|1958.4|1958.8|1958.6|1959|1958.6|1958.8|1958.2|0
1636978180000|2021-11-15 12:09:40|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|0
1636978190000|2021-11-15 12:09:50|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1636978200000|2021-11-15 12:10:00|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|0
1636978210000|2021-11-15 12:10:10|1959.4|1959.2|1959.2|1958.8|1959.4|1959.2|1959|1958.8|0
1636978220000|2021-11-15 12:10:20|1959.4|1959|1959.2|1958.8|1959.4|1959.2|1959.2|1958.8|0
1636978230000|2021-11-15 12:10:30|1959.4|1959|1958.8|1958.4|1959.4|1959|1958.8|1958.4|0
1636978240000|2021-11-15 12:10:40|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1636978250000|2021-11-15 12:10:50|1958.2|1958|1958.6|1958.4|1958.8|1958.4|1958.2|1958|27
1636978260000|2021-11-15 12:11:00|1958.4|1958.2|1958.2|1958|1958.4|1958.2|1958.2|1958|0
1636978270000|2021-11-15 12:11:10|1958.4|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1636978280000|2021-11-15 12:11:20|1958.4|1958|1958.2|1958|1958.6|1958|1958.2|1958|0
1636978290000|2021-11-15 12:11:30|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|0
1636978300000|2021-11-15 12:11:40|1958.2|1958|1958.2|1957.8|1958.2|1958|1958.2|1957.6|0
1636978310000|2021-11-15 12:11:50|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.4|0
1636978320000|2021-11-15 12:12:00|1957.6|1957.6|1957.6|1957.4|1957.6|1957.6|1957.6|1957.2|0
1636978330000|2021-11-15 12:12:10|1957.8|1957.6|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|0
1636978340000|2021-11-15 12:12:20|1957.4|1957.2|1957.6|1957.2|1957.6|1957.4|1957.2|1957|0
1636978350000|2021-11-15 12:12:30||1957.4||1957.2||1957.4||1957.2|0
1636978360000|2021-11-15 12:12:40|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|0
1636978370000|2021-11-15 12:12:50|1957.6|1957.2|1957.4|1957.2|1957.6|1957.2|1957.4|1957.2|0
1636978390000|2021-11-15 12:13:10|1957.6|1957.4|1957.8|1957.6|1958|1957.8|1957.6|1957.2|0
1636978400000|2021-11-15 12:13:20|1957.6|1957.4|1958|1957.8|1958|1957.8|1957.4|1957.2|0
1636978420000|2021-11-15 12:13:40|1957.8|1957.6|1958|1957.6|1958|1957.8|1957.6|1957.4|0
1636978430000|2021-11-15 12:13:50|1958.2|1957.8|1958.6|1958.2|1958.6|1958.4|1958.2|1957.8|0
1636978440000|2021-11-15 12:14:00|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1957.8|1957.6|0
1636978450000|2021-11-15 12:14:10|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1636978470000|2021-11-15 12:14:30|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|0
1636978480000|2021-11-15 12:14:40|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1636978500000|2021-11-15 12:15:00|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.4|1958|0
1636978510000|2021-11-15 12:15:10|1958.6|1958|1958.6|1958.2|1958.8|1958.6|1958.6|1958|0
1636978520000|2021-11-15 12:15:20|1958.8|1958.4|1958.6|1958.4|1958.8|1958.4|1958.6|1958|0
1636978530000|2021-11-15 12:15:30|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|0
1636978540000|2021-11-15 12:15:40|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.6|1958.2|0
1636978550000|2021-11-15 12:15:50|1958.8|1958.4|1959|1958.8|1959.2|1958.8|1958.8|1958.4|0
1636978560000|2021-11-15 12:16:00|1959.2|1958.6|1959.2|1959|1959.4|1959|1959|1958.6|0
1636978580000|2021-11-15 12:16:20|1959.4|1958.8|1959|1958.8|1959.4|1958.8|1959|1958.8|0
1636978590000|2021-11-15 12:16:30|1959.2|1959|1959.4|1959|1959.4|1959.2|1959.2|1959|0
1636978600000|2021-11-15 12:16:40|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|0
1636978610000|2021-11-15 12:16:50|1959|1958.6|1959.4|1959|1959.4|1959|1958.8|1958.6|0
1636978630000|2021-11-15 12:17:10|1959.2|1959.2|1959.4|1959|1959.4|1959.2|1959.2|1959|0
1636978640000|2021-11-15 12:17:20|1959.6|1959.2|1959.8|1959.6|1959.8|1959.6|1959.6|1959|0
1636978650000|2021-11-15 12:17:30|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.6|0
1636978660000|2021-11-15 12:17:40||1959.6||1959.6||1959.8||1959.6|0
1636978670000|2021-11-15 12:17:50|1959.8|1959.8|1959.6|1959.4|1959.8|1959.8|1959.4|1959.2|0
1636978680000|2021-11-15 12:18:00|1959.8|1959.6|1960.2|1960|1960.2|1960|1959.8|1959.4|27
1636978690000|2021-11-15 12:18:10|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.4|1960|0
1636978700000|2021-11-15 12:18:20|1960.6|1960.4|1960.6|1960.2|1960.6|1960.4|1960.6|1960.2|0
1636978710000|2021-11-15 12:18:30|1960.4|1960.4|1960.6|1960.4|1960.6|1960.4|1960.4|1960.4|0
1636978720000|2021-11-15 12:18:40||1960.2||1960.2||1960.4||1960.2|0
1636978730000|2021-11-15 12:18:50|1960.4|1960|1960|1959.8|1960.4|1960|1960|1959.8|0
1636978740000|2021-11-15 12:19:00|1960.2|1960|1960.4|1960.2|1960.6|1960.2|1960.2|1960|0
1636978750000|2021-11-15 12:19:10|1960.6|1960|1959.8|1959.6|1960.6|1960|1959.8|1959.4|0
1636978760000|2021-11-15 12:19:20|1960|1959.8|1960.2|1959.8|1960.2|1959.8|1960|1959.8|0
1636978770000|2021-11-15 12:19:30||1960||1960||1960||1960|0
1636978780000|2021-11-15 12:19:40|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|0
1636978790000|2021-11-15 12:19:50|1960.2|1959.8|1960|1959.8|1960.2|1960|1960|1959.8|0
1636978800000|2021-11-15 12:20:00|1960.2||1960.2||1960.2||1960.2||0
1636978810000|2021-11-15 12:20:10|1960|1959.6|1959.6|1959.2|1960|1959.8|1959.2|1959|0
1636978820000|2021-11-15 12:20:20|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959.4|1959|0
1636978840000|2021-11-15 12:20:40|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|0
1636978850000|2021-11-15 12:20:50|1959.8|1959.6|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|0
1636978860000|2021-11-15 12:21:00|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.6|1959.4|0
1636978870000|2021-11-15 12:21:10|1959.8|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|0
1636978880000|2021-11-15 12:21:20|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|0
1636978890000|2021-11-15 12:21:30|1959.4|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.8|0
1636978900000|2021-11-15 12:21:40|1959.4||1959.4||1959.4||1959.4||0
1636978910000|2021-11-15 12:21:50|1959.6|1959|1959.6|1959.2|1959.6|1959.4|1959.6|1959|0
1636978920000|2021-11-15 12:22:00||1959.4||1959.4||1959.4||1959.4|0
1636978940000|2021-11-15 12:22:20|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959|1958.8|0
1636978950000|2021-11-15 12:22:30|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959|0
1636978960000|2021-11-15 12:22:40|1959.6|1959|1959.4|1959.2|1959.6|1959.2|1959.4|1959|0
1636978970000|2021-11-15 12:22:50|1959.6||1959.6||1959.6||1959.6||0
1636978980000|2021-11-15 12:23:00|1959.4|1959.4|1959.2|1958.8|1959.4|1959.4|1959.2|1958.8|0
1636979000000|2021-11-15 12:23:20|1959|1959|1959.2|1959|1959.2|1959|1958.8|1958.6|0
1636979010000|2021-11-15 12:23:30||1958.8||1958.8||1958.8||1958.8|0
1636979020000|2021-11-15 12:23:40|1959|1959|1959|1958.8|1959.2|1959|1959|1958.8|209
1636979030000|2021-11-15 12:23:50|1959.2|1959.2|1959.6|1959.2|1959.6|1959.4|1959.2|1958.8|0
1636979040000|2021-11-15 12:24:00|1959.4|1959|1959|1958.6|1959.4|1959.2|1958.8|1958.6|0
1636979050000|2021-11-15 12:24:10||1958.8||1958.8||1958.8||1958.6|0
1636979070000|2021-11-15 12:24:30|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1636979080000|2021-11-15 12:24:40|1959.2||1959.4||1959.4||1959.2||0
1636979090000|2021-11-15 12:24:50|1959.6|1959.2|1959.8|1959.6|1959.8|1959.6|1959.6|1959.2|0
1636979100000|2021-11-15 12:25:00|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|73
1636979110000|2021-11-15 12:25:10||1959.8||1959.8||1959.8||1959.8|0
1636979120000|2021-11-15 12:25:20|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|0
1636979130000|2021-11-15 12:25:30|1959.4|1959.4|1959.4|1959.2|1959.4|1959.4|1959.4|1959.2|0
1636979140000|2021-11-15 12:25:40|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1636979150000|2021-11-15 12:25:50|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|0
1636979160000|2021-11-15 12:26:00|1959.8|1959.6|1959.8|1959.6|1960.2|1960|1959.8|1959.4|0
1636979170000|2021-11-15 12:26:10|1959.6|1959.4|1959.6|1959.2|1960|1959.8|1959.6|1959.2|181
1636979180000|2021-11-15 12:26:20|1959.4|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959|0
1636979190000|2021-11-15 12:26:30|1959.6|1959|1959.4|1959|1959.6|1959|1959.4|1959|0
1636979200000|2021-11-15 12:26:40|1959.6|1959.2|1959.8|1959.6|1959.8|1959.6|1959.6|1959.2|0
1636979210000|2021-11-15 12:26:50|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|0
1636979220000|2021-11-15 12:27:00|1959.8|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.2|0
1636979230000|2021-11-15 12:27:10|1959.6|1959.4|1960|1959.6|1960|1959.6|1959.6|1959.4|0
1636979240000|2021-11-15 12:27:20|1959.8|1959.8|1959.6|1959.4|1959.8|1959.8|1959.6|1959.4|0
1636979250000|2021-11-15 12:27:30|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|0
1636979270000|2021-11-15 12:27:50|1959.6|1959.6|1959.6|1959.4|1959.6|1959.6|1959.6|1959.4|0
1636979280000|2021-11-15 12:28:00|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|323
1636979290000|2021-11-15 12:28:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|0
1636979300000|2021-11-15 12:28:20|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|0
1636979310000|2021-11-15 12:28:30||1959.6||1959.4||1959.6||1959.4|0
1636979320000|2021-11-15 12:28:40|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|0
1636979330000|2021-11-15 12:28:50|1959.8|1959.4|1959.6|1959.4|1959.8|1959.6|1959.6|1959.2|0
1636979340000|2021-11-15 12:29:00|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|0
1636979350000|2021-11-15 12:29:10|1960.2|1960|1960.2|1960|1960.4|1960.2|1960|1959.8|0
1636979360000|2021-11-15 12:29:20|1960|1959.8|1960|1959.6|1960.2|1960|1960|1959.6|0
1636979370000|2021-11-15 12:29:30|1959.8|1959.8|1960|1959.6|1960|1959.8|1959.8|1959.6|0
1636979380000|2021-11-15 12:29:40|1959.8|1959.4|1960|1959.6|1960|1959.6|1959.8|1959.4|0
1636979390000|2021-11-15 12:29:50||1959.8||1959.8||1959.8||1959.8|0
1636979400000|2021-11-15 12:30:00|1960.2|1960|1959.4|1959.2|1960.2|1960|1959.4|1959.2|0
1636979410000|2021-11-15 12:30:10|1959.6|1959|1959.6|1959.2|1959.6|1959.2|1959|1958.8|0
1636979420000|2021-11-15 12:30:20|1959.4|1959|1959.6|1959.2|1959.8|1959.4|1959.4|1959|0
1636979430000|2021-11-15 12:30:30|1959.4|1959|1959.2|1959|1959.4|1959.2|1959.2|1959|0
1636979440000|2021-11-15 12:30:40|1959.4||1959.4||1959.4||1959.4||0
1636979450000|2021-11-15 12:30:50||1959.2||1959.2||1959.2||1959|0
1636979460000|2021-11-15 12:31:00|1959.2|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1958.8|0
1636979470000|2021-11-15 12:31:10|1959.4|1959|1959.2|1959|1959.4|1959.2|1959.2|1959|0
1636979480000|2021-11-15 12:31:20|1959|1958.8|1959.4|1959.2|1959.4|1959.2|1959|1958.8|0
1636979490000|2021-11-15 12:31:30|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1636979510000|2021-11-15 12:31:50|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.8|0
1636979520000|2021-11-15 12:32:00|1958.8|1958.6|1958.4|1958.2|1958.8|1958.6|1958.4|1958.2|0
1636979530000|2021-11-15 12:32:10|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|0
1636979540000|2021-11-15 12:32:20|1958|1957.8|1958.4|1958.2|1958.6|1958.4|1958|1957.8|0
1636979550000|2021-11-15 12:32:30||1958||1958.2||1958.2||1958|0
1636979560000|2021-11-15 12:32:40|1958.6|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|0
1636979570000|2021-11-15 12:32:50|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1636979580000|2021-11-15 12:33:00|1958.6|1958.4|1959|1958.6|1959|1958.8|1958.6|1958.4|0
1636979590000|2021-11-15 12:33:10|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1636979600000|2021-11-15 12:33:20|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.4|0
1636979620000|2021-11-15 12:33:40|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|0
1636979630000|2021-11-15 12:33:50||1958.6||1958.6||1958.6||1958.6|0
1636979640000|2021-11-15 12:34:00|1959|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|55
1636979660000|2021-11-15 12:34:20||1959||1958.8||1959||1958.8|0
1636979670000|2021-11-15 12:34:30|1959|1958.6|1959.2|1959|1959.2|1959|1959|1958.6|0
1636979680000|2021-11-15 12:34:40|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|0
1636979690000|2021-11-15 12:34:50|1959.2|1959|1959.4|1959|1959.4|1959.2|1959.2|1958.8|0
1636979700000|2021-11-15 12:35:00|1959.2|1959.2|1959.4|1959|1959.4|1959.2|1959.2|1959|0
1636979710000|2021-11-15 12:35:10||1959.2||1959.2||1959.2||1959.2|0
1636979720000|2021-11-15 12:35:20|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636979730000|2021-11-15 12:35:30|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959|0
1636979740000|2021-11-15 12:35:40||1959||1959||1959||1959|0
1636979750000|2021-11-15 12:35:50|1959.2|1958.8|1959.4|1959.2|1959.4|1959.2|1959.2|1958.6|0
1636979760000|2021-11-15 12:36:00|1959.6|1959.4|1960|1959.8|1960|1959.8|1959.6|1959.4|0
1636979770000|2021-11-15 12:36:10|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|0
1636979790000|2021-11-15 12:36:30||1959.6||1959.6||1959.6||1959.4|0
1636979800000|2021-11-15 12:36:40|1959.6|1959.4|1959.8|1959.4|1960|1959.6|1959.4|1959|0
1636979810000|2021-11-15 12:36:50|1959.6||1959.6||1959.6||1959.6||0
1636979820000|2021-11-15 12:37:00|1959.8|1959.6|1959.8|1959.4|1960|1959.6|1959.8|1959.4|0
1636979830000|2021-11-15 12:37:10|1960|1959.6|1960|1959.6|1960|1959.8|1960|1959.6|0
1636979840000|2021-11-15 12:37:20|1959.8||1959.8||1959.8||1959.8||0
1636979850000|2021-11-15 12:37:30|1959.6|1959.4|1959.2|1959|1959.6|1959.4|1959.2|1959|0
1636979860000|2021-11-15 12:37:40|1959|1958.8|1959.4|1959|1959.4|1959.2|1959|1958.8|0
1636979870000|2021-11-15 12:37:50|1959.2|1959.2|1959.6|1959.2|1959.6|1959.2|1959|1958.8|0
1636979880000|2021-11-15 12:38:00|1959.4|1959.4|1959.8|1959.6|1960|1959.8|1959.4|1959.2|0
1636979890000|2021-11-15 12:38:10|1960|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636979900000|2021-11-15 12:38:20|1960|1959.8|1960|1959.8|1960|1960|1960|1959.8|0
1636979910000|2021-11-15 12:38:30|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.6|0
1636979920000|2021-11-15 12:38:40|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|0
1636979930000|2021-11-15 12:38:50|1959.6||1959.6||1959.6||1959.6||0
1636979940000|2021-11-15 12:39:00|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.6|0
1636979950000|2021-11-15 12:39:10||1959.8||1959.6||1959.8||1959.6|0
1636979960000|2021-11-15 12:39:20|1959.8||1960||1960||1959.8||0
1636979970000|2021-11-15 12:39:30|1959.8|1959.4|1959.2|1958.8|1959.8|1959.4|1959.2|1958.8|16
1636979980000|2021-11-15 12:39:40|1959.4|1958.6|1959.4|1959|1959.4|1959|1959.2|1958.6|0
1636979990000|2021-11-15 12:39:50|1959.2|1959.2|1959.4|1959.2|1959.4|1959.2|1959.2|1959|0
1636980000000|2021-11-15 12:40:00|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|0
1636980010000|2021-11-15 12:40:10|1959.4|1959.2|1959.6|1959.2|1959.6|1959.2|1959.2|1959|0
1636980020000|2021-11-15 12:40:20||1959||1959.2||1959.2||1959|0
1636980030000|2021-11-15 12:40:30|1959.4|1959|1959.4|1959|1959.4|1959|1959|1958.8|0
1636980040000|2021-11-15 12:40:40|1959.2||1959.2||1959.2||1959.2||23
1636980050000|2021-11-15 12:40:50|1959.4|1958.8|1959.2|1959|1959.4|1959.2|1959.2|1958.8|0
1636980060000|2021-11-15 12:41:00|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1959|0
1636980070000|2021-11-15 12:41:10|1959.2|1959.2|1959.4|1959|1959.4|1959.2|1959.2|1959|0
1636980080000|2021-11-15 12:41:20||1959.2||1959.2||1959.2||1959.2|0
1636980100000|2021-11-15 12:41:40|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.2|0
1636980110000|2021-11-15 12:41:50|1959.6|1959.2|1959.2|1958.8|1959.8|1959.2|1958.8|1958.6|0
1636980120000|2021-11-15 12:42:00|1959|1958.6|1959|1958.6|1959|1958.8|1959|1958.6|0
1636980130000|2021-11-15 12:42:10|1958.8|1958.4|1958.4|1958.2|1958.8|1958.4|1958.4|1958.2|0
1636980140000|2021-11-15 12:42:20|1958.6|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958.2|0
1636980150000|2021-11-15 12:42:30|1958.8|1958.4|1958.6|1958.4|1958.8|1958.4|1958.6|1958.4|0
1636980160000|2021-11-15 12:42:40|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1636980170000|2021-11-15 12:42:50|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958.2|0
1636980180000|2021-11-15 12:43:00|1958.6|1958.4|1958.6|1958.2|1959|1958.8|1958.4|1958.2|0
1636980190000|2021-11-15 12:43:10|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1636980200000|2021-11-15 12:43:20|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.4|1958.2|0
1636980210000|2021-11-15 12:43:30|1958.6|1958.6|1958.6|1958.2|1958.6|1958.6|1958.4|1958.2|133
1636980230000|2021-11-15 12:43:50|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1636980240000|2021-11-15 12:44:00|1959|1958.2|1958.6|1958.2|1959|1958.4|1958.4|1958.2|0
1636980250000|2021-11-15 12:44:10|1958.4|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|0
1636980270000|2021-11-15 12:44:30||1958||1958||1958||1958|0
1636980280000|2021-11-15 12:44:40|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|0
1636980290000|2021-11-15 12:44:50|1958.4|1958.4|1958.8|1958.4|1958.8|1958.6|1958.4|1958.4|0
1636980300000|2021-11-15 12:45:00||1958.6||1958.6||1958.6||1958.6|0
1636980310000|2021-11-15 12:45:10|1959|1958.8|1959.4|1959|1959.4|1959|1959|1958.8|0
1636980320000|2021-11-15 12:45:20|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636980330000|2021-11-15 12:45:30||1959.4||1959.2||1959.4||1959.2|0
1636980340000|2021-11-15 12:45:40|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.8|0
1636980350000|2021-11-15 12:45:50|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1636980360000|2021-11-15 12:46:00|1959|1959|1959.4|1959|1959.4|1959|1959|1959|0
1636980370000|2021-11-15 12:46:10|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|646
1636980380000|2021-11-15 12:46:20|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.4|1959|0
1636980400000|2021-11-15 12:46:40|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.6|1958.4|0
1636980410000|2021-11-15 12:46:50|1958.6|1958.2|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|0
1636980420000|2021-11-15 12:47:00|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1636980430000|2021-11-15 12:47:10|1958.8|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1636980440000|2021-11-15 12:47:20|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|0
1636980450000|2021-11-15 12:47:30|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959.4|1959|0
1636980460000|2021-11-15 12:47:40|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|0
1636980470000|2021-11-15 12:47:50|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1636980480000|2021-11-15 12:48:00|1959.2||1959.4||1959.4||1959.2||0
1636980490000|2021-11-15 12:48:10|1959.2|1959.2|1959.2|1958.8|1959.4|1959.2|1959|1958.8|0
1636980500000|2021-11-15 12:48:20|1959.4|1959|1959.2|1958.8|1959.6|1959.4|1959.2|1958.8|0
1636980510000|2021-11-15 12:48:30|1959|1958.6|1959.2|1958.8|1959.2|1959|1959|1958.6|0
1636980520000|2021-11-15 12:48:40|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1959|0
1636980530000|2021-11-15 12:48:50|1959.8|1959.4|1959.8|1959.4|1960|1959.6|1959.6|1959.4|0
1636980560000|2021-11-15 12:49:20|1959.6|1959.2|1959.4|1959.2|1959.6|1959.4|1959.4|1959|0
1636980570000|2021-11-15 12:49:30|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|0
1636980580000|2021-11-15 12:49:40||1959.6||1959.6||1959.6||1959.6|0
1636980600000|2021-11-15 12:50:00|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.4|1959|0
1636980610000|2021-11-15 12:50:10|1959.6|1959.6|1960|1959.8|1960|1959.8|1959.6|1959.4|0
1636980620000|2021-11-15 12:50:20|1960.2|1960|1960|1959.6|1960.4|1960.2|1959.8|1959.6|0
1636980630000|2021-11-15 12:50:30|1959.6|1959.4|1960|1959.6|1960.4|1960.2|1959.6|1959.4|0
1636980640000|2021-11-15 12:50:40|1960.2|1959.8|1959.6|1959.4|1960.2|1959.8|1959|1958.8|0
1636980650000|2021-11-15 12:50:50|1959.8||1959.8||1959.8||1959.8||0
1636980660000|2021-11-15 12:51:00|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1959|0
1636980670000|2021-11-15 12:51:10|1959.2|1959.2|1959.8|1959.4|1959.8|1959.4|1959.2|1959|0
1636980680000|2021-11-15 12:51:20|1959.6|1959.2|1959.4|1959|1959.8|1959.4|1959.4|1959|0
1636980690000|2021-11-15 12:51:30|1959.2|1958.8|1959.4|1959.2|1959.4|1959.2|1959|1958.8|0
1636980700000|2021-11-15 12:51:40|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636980710000|2021-11-15 12:51:50|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|0
1636980720000|2021-11-15 12:52:00|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|0
1636980730000|2021-11-15 12:52:10|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|0
1636980740000|2021-11-15 12:52:20|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|0
1636980750000|2021-11-15 12:52:30|1959.6|1959.4|1960|1959.6|1960|1959.8|1959.6|1959.4|0
1636980760000|2021-11-15 12:52:40|1960.2|1959.8|1960.2|1960|1960.2|1960|1960.2|1959.8|0
1636980770000|2021-11-15 12:52:50|1960|1959.8|1960.2|1959.8|1960.2|1959.8|1960|1959.6|0
1636980790000|2021-11-15 12:53:10|1960.4|1960|1960.4|1960|1960.4|1960.2|1960.2|1959.8|0
1636980800000|2021-11-15 12:53:20|1960.2|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|0
1636980810000|2021-11-15 12:53:30|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.4|1960|0
1636980830000|2021-11-15 12:53:50|1960.6|1960.4|1960.2|1960|1960.6|1960.4|1960.2|1960|809
1636980850000|2021-11-15 12:54:10|1960|1959.8|1959.8|1959.4|1960|1959.8|1959.8|1959.4|0
1636980870000|2021-11-15 12:54:30|1960|1959.6|1960|1959.8|1960|1959.8|1960|1959.6|0
1636980880000|2021-11-15 12:54:40|1960.2|1960|1960.4|1960|1960.8|1960.4|1960.2|1960|0
1636980890000|2021-11-15 12:54:50|1960.2|1960.2|1960.2|1959.8|1960.2|1960.2|1960|1959.8|0
1636980900000|2021-11-15 12:55:00|1960|1959.6|1959.2|1959|1960|1959.6|1959.2|1959|0
1636980910000|2021-11-15 12:55:10|1959|1958.8|1959.4|1959|1959.4|1959|1959|1958.8|0
1636980920000|2021-11-15 12:55:20|1959.2|1958.8|1959.2|1959|1959.4|1959|1959|1958.8|0
1636980930000|2021-11-15 12:55:30|1959|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.6|0
1636980940000|2021-11-15 12:55:40|1959.4|1959|1959.8|1959.6|1959.8|1959.6|1959.4|1959|0
1636980950000|2021-11-15 12:55:50|1959.6|1959.4|1959.4|1959|1960|1959.6|1959.2|1958.8|0
1636980960000|2021-11-15 12:56:00|1959.2|1958.8|1959|1958.4|1959.4|1959|1959|1958.4|0
1636980970000|2021-11-15 12:56:10||1958.6||1958.8||1958.8||1958.6|0
1636980980000|2021-11-15 12:56:20|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1636980990000|2021-11-15 12:56:30|1959.2|1958.8|1959|1958.6|1959.2|1958.8|1958.6|1958.4|0
1636981010000|2021-11-15 12:56:50|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.8|1958.4|0
1636981020000|2021-11-15 12:57:00||1958.4||1958.4||1958.6||1958.4|0
1636981030000|2021-11-15 12:57:10|1959|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.6|0
1636981040000|2021-11-15 12:57:20|1959|1958.8|1959.2|1959|1959.4|1959.2|1959|1958.8|487
1636981050000|2021-11-15 12:57:30|1959.4||1959.2||1959.4||1959.2||0
1636981060000|2021-11-15 12:57:40|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|0
1636981070000|2021-11-15 12:57:50|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636981080000|2021-11-15 12:58:00|1959.6|1959.4|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|0
1636981090000|2021-11-15 12:58:10|1959.4|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|0
1636981100000|2021-11-15 12:58:20|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|0
1636981110000|2021-11-15 12:58:30|1959.4|1959.2|1959.2|1959|1959.6|1959.4|1959.2|1959|0
1636981120000|2021-11-15 12:58:40|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959|0
1636981130000|2021-11-15 12:58:50|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|0
1636981140000|2021-11-15 12:59:00|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|0
1636981150000|2021-11-15 12:59:10|1959.8||1959.8||1959.8||1959.8||0
1636981160000|2021-11-15 12:59:20|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|0
1636981170000|2021-11-15 12:59:30|1960|1959.8|1960.2|1960|1960.4|1960|1960|1959.8|0
1636981180000|2021-11-15 12:59:40|1960.4|1960.2|1960.8|1960.6|1960.8|1960.6|1960.4|1960|0
1636981190000|2021-11-15 12:59:50|1961||1960.8||1961||1960.8||0
1636981200000|2021-11-15 13:00:00|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.2|0
1636981210000|2021-11-15 13:00:10|1960.4|1960.2|1960.8|1960.6|1960.8|1960.6|1960.4|1960.2|0
1636981220000|2021-11-15 13:00:20|1961|1960.4|1960.8|1960.6|1961|1960.8|1960.8|1960.4|0
1636981230000|2021-11-15 13:00:30|1960.6|1960.4|1960.8|1960.6|1961|1960.6|1960.6|1960.4|0
1636981240000|2021-11-15 13:00:40|1961|1960.8|1961|1960.8|1961.2|1961|1961|1960.8|55
1636981250000|2021-11-15 13:00:50|1961.2|1961|1960.8|1960.6|1961.4|1961.2|1960.6|1960.4|0
1636981260000|2021-11-15 13:01:00|1960.6|1960.4|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|0
1636981270000|2021-11-15 13:01:10|1960.8|1960.6|1960.4|1960.2|1961|1960.6|1960.4|1960|0
1636981290000|2021-11-15 13:01:30|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.4|1960.2|0
1636981310000|2021-11-15 13:01:50|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960|1959.8|0
1636981340000|2021-11-15 13:02:20|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1960|0
1636981360000|2021-11-15 13:02:40|1960.6|1960.4|1960.8|1960.4|1960.8|1960.6|1960.6|1960.4|0
1636981370000|2021-11-15 13:02:50|1960.6|1960.6|1960.6|1960.4|1960.6|1960.6|1960.6|1960.4|0
1636981380000|2021-11-15 13:03:00|1960.8|1960.6|1960.6|1960.4|1960.8|1960.6|1960.6|1960.4|0
1636981390000|2021-11-15 13:03:10|1960.8|1960.6|1960.2|1960|1960.8|1960.6|1960.2|1960|0
1636981420000|2021-11-15 13:03:40|1960|1959.8|1960.2|1959.8|1960.2|1960|1960|1959.8|0
1636981430000|2021-11-15 13:03:50|1960|1960|1960.2|1959.8|1960.2|1960|1959.8|1959.6|515
1636981440000|2021-11-15 13:04:00|1960.4|1960|1960.6|1960.4|1960.6|1960.4|1960.4|1960|0
1636981450000|2021-11-15 13:04:10|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|1960.6|1960.2|502
1636981460000|2021-11-15 13:04:20|1960.6|1960.4|1961|1960.8|1961.2|1961|1960.6|1960.4|141
1636981470000|2021-11-15 13:04:30|1961.2|1961|1961.2|1961|1961.2|1961|1961.2|1961|0
1636981480000|2021-11-15 13:04:40|1961.4|1961.2|1961.6|1961.4|1961.6|1961.4|1961.4|1961.2|0
1636981500000|2021-11-15 13:05:00|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1961|1960.8|0
1636981510000|2021-11-15 13:05:10|1960.8|1960.6|1961|1960.6|1961|1960.8|1960.8|1960.4|0
1636981520000|2021-11-15 13:05:20|1961.2|1960.8|1961.2|1961|1961.2|1961|1961|1960.6|0
1636981530000|2021-11-15 13:05:30|1961|1960.8|1960.8|1960.6|1961|1960.8|1960.8|1960.6|0
1636981540000|2021-11-15 13:05:40|1961|1960.8|1960.8|1960.4|1961.2|1960.8|1960.4|1960.2|0
1636981550000|2021-11-15 13:05:50|1961|1960.6|1961|1960.8|1961|1960.8|1961|1960.6|0
1636981560000|2021-11-15 13:06:00|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.8|1960.6|0
1636981570000|2021-11-15 13:06:10|1960.8|1960.4|1961|1960.8|1961.2|1960.8|1960.8|1960.4|0
1636981580000|2021-11-15 13:06:20|1961.2||1961.2||1961.2||1961||0
1636981590000|2021-11-15 13:06:30|1961|1960.6|1961|1960.8|1961.2|1960.8|1960.8|1960.4|0
1636981610000|2021-11-15 13:06:50||1960.6||1960.8||1960.8||1960.6|0
1636981630000|2021-11-15 13:07:10|1960.8|1960.6|1960.8|1960.6|1961|1960.6|1960.8|1960.4|0
1636981640000|2021-11-15 13:07:20|1961|1960.8|1961.2|1960.8|1961.2|1961|1961|1960.8|0
1636981650000|2021-11-15 13:07:30|1961.4|1961|1961.4|1961|1961.6|1961.4|1961.4|1961|0
1636981660000|2021-11-15 13:07:40|1961.2|1961.2|1961.4|1961|1961.6|1961.2|1961.2|1961|560
1636981670000|2021-11-15 13:07:50||1961.2||1961.2||1961.2||1961.2|0
1636981680000|2021-11-15 13:08:00||1961||1961||1961||1961|0
1636981690000|2021-11-15 13:08:10|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1960.8|1960.6|0
1636981700000|2021-11-15 13:08:20|1960.8|1960.8|1960.8|1960.6|1961|1960.8|1960.6|1960.4|0
1636981710000|2021-11-15 13:08:30|1961|1960.8|1961|1960.8|1961|1960.8|1961|1960.6|0
1636981720000|2021-11-15 13:08:40|1961.2|1961|1961.2|1960.8|1961.2|1961|1961.2|1960.8|0
1636981730000|2021-11-15 13:08:50||1961||1961||1961||1961|0
1636981740000|2021-11-15 13:09:00|1961.4|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961.2|0
1636981750000|2021-11-15 13:09:10|1961.6|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|0
1636981760000|2021-11-15 13:09:20|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|0
1636981770000|2021-11-15 13:09:30|1961.8|1961.6|1961.4|1961.2|1961.8|1961.6|1961.2|1961|731
1636981780000|2021-11-15 13:09:40||1961||1961||1961.2||1961|0
1636981790000|2021-11-15 13:09:50||1961.2||1961.2||1961.2||1961.2|0
1636981800000|2021-11-15 13:10:00|1961.6|1961.4|1961.4|1961|1961.6|1961.4|1961.2|1961|0
1636981810000|2021-11-15 13:10:10|1961.2|1961.2|1961.4|1961.2|1961.6|1961.4|1961.2|1961|0
1636981820000|2021-11-15 13:10:20|1961.2|1961|1961.2|1961|1961.4|1961.2|1961|1960.8|0
1636981830000|2021-11-15 13:10:30|1961|1960.8|1961.2|1960.6|1961.2|1961|1960.6|1960.4|0
1636981840000|2021-11-15 13:10:40|1961.4|1960.8|1961.8|1961.4|1961.8|1961.6|1961.4|1960.8|0
1636981850000|2021-11-15 13:10:50|1962|1961.6|1962.2|1962|1962.4|1962.2|1961.8|1961.6|0
1636981860000|2021-11-15 13:11:00|1962|1961.8|1962|1961.8|1962.2|1962|1962|1961.8|0
1636981870000|2021-11-15 13:11:10|1962.2|1962|1961.8|1961.6|1962.2|1962|1961.8|1961.4|0
1636981880000|2021-11-15 13:11:20||1961.4||1961.6||1961.6||1961.4|0
1636981890000|2021-11-15 13:11:30|1962|1961.8|1962.4|1962.2|1962.8|1962.4|1962|1961.8|0
1636981900000|2021-11-15 13:11:40|1962.6|1962.4|1962.8|1962.4|1963|1962.8|1962.6|1962.4|0
1636981910000|2021-11-15 13:11:50|1962.6|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962.2|0
1636981920000|2021-11-15 13:12:00|1962.2|1962|1962.6|1962.4|1962.6|1962.4|1962.2|1962|0
1636981930000|2021-11-15 13:12:10|1962.8|1962.6|1962.8|1962.4|1962.8|1962.6|1962.8|1962.4|0
1636981940000|2021-11-15 13:12:20|1962.4|1962.2|1962.4|1962|1962.8|1962.2|1962.2|1961.8|0
1636981950000|2021-11-15 13:12:30|1962.2|1962.2|1962.8|1962.4|1962.8|1962.4|1962.2|1962.2|0
1636981960000|2021-11-15 13:12:40|1962.6|1962.2|1962.6|1962.4|1962.6|1962.4|1962.4|1962|0
1636981970000|2021-11-15 13:12:50|1962.8|1962.6|1962.8|1962.6|1962.8|1962.6|1962.8|1962.4|0
1636981980000|2021-11-15 13:13:00|1962.6|1962.4|1962.6|1962.4|1962.8|1962.4|1962.6|1962.4|0
1636981990000|2021-11-15 13:13:10|1962.4|1962.2|1962.4|1962|1962.6|1962.4|1962.4|1962|0
1636982000000|2021-11-15 13:13:20|1962.2|1962.2|1962|1961.6|1962.2|1962.2|1962|1961.6|0
1636982010000|2021-11-15 13:13:30||1961.8||1961.6||1961.8||1961.6|0
1636982020000|2021-11-15 13:13:40||1961.8||1961.8||1961.8||1961.6|0
1636982030000|2021-11-15 13:13:50|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|0
1636982050000|2021-11-15 13:14:10|1961.6|1961.4|1961.6|1961.4|1961.6|1961.6|1961.4|1961.2|0
1636982060000|2021-11-15 13:14:20|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|0
1636982070000|2021-11-15 13:14:30|1962||1961.8||1962||1961.8||0
1636982090000|2021-11-15 13:14:50|1961.6|1961.4|1961.8|1961.4|1961.8|1961.6|1961.2|1961|0
1636982100000|2021-11-15 13:15:00|1961.6|1961.6|1961.6|1961.2|1961.8|1961.6|1961.4|1961|0
1636982110000|2021-11-15 13:15:10|1961.4|1961|1961.2|1961|1961.4|1961|1961.2|1961|0
1636982120000|2021-11-15 13:15:20|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961|0
1636982140000|2021-11-15 13:15:40|1961.2|1961|1961.8|1961.6|1961.8|1961.6|1961.2|1961|0
1636982150000|2021-11-15 13:15:50||1961.4||1961.4||1961.4||1961.4|0
1636982160000|2021-11-15 13:16:00|1962|1961.6|1961.8|1961.4|1962|1961.8|1961.8|1961.4|0
1636982180000|2021-11-15 13:16:20|1962|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|0
1636982190000|2021-11-15 13:16:30|1962|1961.8|1962|1961.8|1962.2|1962|1961.8|1961.6|0
1636982200000|2021-11-15 13:16:40|1961.8|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|170
1636982210000|2021-11-15 13:16:50|1961.6|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|0
1636982220000|2021-11-15 13:17:00|1962|1961.4|1961.8|1961.6|1962|1961.6|1961.8|1961.4|0
1636982230000|2021-11-15 13:17:10|1962|1961.4|1962|1961.6|1962|1961.8|1961.8|1961.4|0
1636982240000|2021-11-15 13:17:20|1962.2|1961.8|1962.8|1962.4|1962.8|1962.4|1962.2|1961.8|0
1636982250000|2021-11-15 13:17:30|1963|1962.6|1963.6|1963.4|1963.6|1963.4|1962.8|1962.6|0
1636982260000|2021-11-15 13:17:40|1963.4|1963.2|1963.8|1963.6|1963.8|1963.6|1963.2|1962.8|0
1636982270000|2021-11-15 13:17:50|1963.6|1963.4|1963.8|1963.4|1964|1963.6|1963.6|1963.2|180
1636982280000|2021-11-15 13:18:00|1963.6|1963.6|1963.8|1963.4|1963.8|1963.6|1963.6|1963.4|0
1636982290000|2021-11-15 13:18:10|1963.6||1963.8||1963.8||1963.6||0
1636982300000|2021-11-15 13:18:20|1963.6|1963.6|1964|1963.8|1964.2|1964|1963.6|1963.6|27
1636982310000|2021-11-15 13:18:30|1964.2|1963.6|1964|1963.4|1964.2|1963.8|1963.6|1963.4|455
1636982320000|2021-11-15 13:18:40|1964.2|1963.6|1964.2|1963.8|1964.2|1964|1964|1963.6|0
1636982330000|2021-11-15 13:18:50|1964.4|1964|1964.6|1964.4|1964.6|1964.4|1964.2|1963.8|0
1636982340000|2021-11-15 13:19:00|1964.8|1964.6|1964.8|1964.4|1965|1964.6|1964.6|1964.4|0
1636982350000|2021-11-15 13:19:10|1964.6|1964.2|1964.8|1964.6|1964.8|1964.6|1964.4|1964|105
1636982360000|2021-11-15 13:19:20|1964.6|1964.4|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|0
1636982390000|2021-11-15 13:19:50|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.4|0
1636982400000|2021-11-15 13:20:00|1965|1964.8|1965|1964.8|1965.4|1965|1964.8|1964.6|24936
1636982410000|2021-11-15 13:20:10|1965.2|1965|1965.2|1965|1965.2|1965|1965.2|1964.8|0
1636982420000|2021-11-15 13:20:20|1965|1964.8|1965.2|1965|1965.2|1965|1965|1964.8|1018
1636982430000|2021-11-15 13:20:30|1965.4|1965.2|1965.6|1965.2|1965.6|1965.4|1965.2|1965.2|1001
1636982440000|2021-11-15 13:20:40|1965.4|1965.4|1965.4|1965.2|1965.6|1965.4|1965.4|1965|0
1636982450000|2021-11-15 13:20:50|1965.2|1965|1965.2|1965|1965.4|1965|1965|1964.8|3581
1636982460000|2021-11-15 13:21:00|1965.4|1965.2|1965.4|1965.2|1965.6|1965.2|1965.2|1965|442
1636982480000|2021-11-15 13:21:20|1965.6|1965.4|1965.8|1965.4|1965.8|1965.6|1965.4|1965.2|405
1636982490000|2021-11-15 13:21:30|1965.6|1965.6|1965.4|1965|1965.8|1965.6|1965.2|1965|5108
1636982500000|2021-11-15 13:21:40|1965.2|1964.8|1965.2|1964.8|1965.4|1965.2|1965.2|1964.8|1908
1636982510000|2021-11-15 13:21:50|1965|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|1606
1636982520000|2021-11-15 13:22:00|1965.2|1964.6|1965.2|1965|1965.2|1965|1965.2|1964.6|1669
1636982530000|2021-11-15 13:22:10|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1965|1455
1636982540000|2021-11-15 13:22:20|1965.4|1965.2|1965.4|1965|1965.4|1965.2|1965|1964.8|2846
1636982550000|2021-11-15 13:22:30|1965.6|1965.2|1965.4|1965.2|1965.6|1965.4|1965.4|1965|3459
1636982560000|2021-11-15 13:22:40|1965.6|1965.4|1965.6|1965.4|1965.8|1965.6|1965.4|1965.4|953
1636982570000|2021-11-15 13:22:50|1965.8||1965.6||1965.8||1965.6||0
1636982580000|2021-11-15 13:23:00||1965.2||1965.4||1965.4||1965.2|550
1636982590000|2021-11-15 13:23:10|1965.4|1965.2|1965.8|1965.4|1965.8|1965.4|1965.4|1965.2|2799
1636982600000|2021-11-15 13:23:20|1965.6|1965.6|1965.8|1965.4|1965.8|1965.6|1965.6|1965.4|102
1636982610000|2021-11-15 13:23:30|1965.6|1965.6|1966|1965.8|1966|1965.8|1965.6|1965.6|2745
1636982620000|2021-11-15 13:23:40|1966.2|1966|1967|1966.8|1967.4|1967|1966.2|1966|19727
1636982630000|2021-11-15 13:23:50|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967|1967|1739
1636982640000|2021-11-15 13:24:00|1967.6|1967.4|1967.6|1967.4|1967.6|1967.4|1967.4|1967.4|1424
1636982650000|2021-11-15 13:24:10|1967.8|1967.6|1967.4|1967.2|1967.8|1967.6|1967.2|1967|1811
1636982660000|2021-11-15 13:24:20|1967.6|1967.4|1967.8|1967.6|1967.8|1967.6|1967.4|1967|5841
1636982670000|2021-11-15 13:24:30|1967.6|1967.4|1967.8|1967.6|1967.8|1967.6|1967.6|1967.4|291
1636982680000|2021-11-15 13:24:40|1968|1967.8|1968.2|1968|1968.2|1968|1968|1967.8|754
1636982690000|2021-11-15 13:24:50|1968|1967.8|1968.4|1968.2|1968.4|1968.2|1968|1967.8|322
1636982700000|2021-11-15 13:25:00|1968.6|1968.4|1969|1968.8|1969|1968.8|1968.6|1968.4|718
1636982710000|2021-11-15 13:25:10|1969.4|1969|1968.8|1968.4|1969.4|1969.2|1968.8|1968.4|5231
1636982720000|2021-11-15 13:25:20|1969|1968.6|1969.4|1969.2|1969.6|1969.4|1969|1968.4|2358
1636982730000|2021-11-15 13:25:30|1969.2|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1969|170
1636982740000|2021-11-15 13:25:40|1969.4|1969.4|1969.4|1969|1969.4|1969.4|1969.4|1969|681
1636982750000|2021-11-15 13:25:50|1969.2|1968.8|1969.2|1969|1969.2|1969|1969|1968.8|10078
1636982760000|2021-11-15 13:26:00|1969.4|1969.2|1969.6|1969.4|1969.6|1969.4|1969.4|1969|1657
1636982770000|2021-11-15 13:26:10|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.4|1826
1636982780000|2021-11-15 13:26:20||1969.4||1969.6||1969.6||1969.4|0
1636982790000|2021-11-15 13:26:30|1970|1969.8|1970|1969.8|1970|1969.8|1969.8|1969.6|3949
1636982800000|2021-11-15 13:26:40|1970.2|1970|1970.2|1970|1970.4|1970.2|1970|1969.8|14842
1636982810000|2021-11-15 13:26:50|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.4|1970|417
1636982820000|2021-11-15 13:27:00|1970.2|1970.2|1970.2|1970|1970.2|1970.2|1970.2|1970|1000
1636982830000|2021-11-15 13:27:10|1970.4|1970.2|1970.4|1970.2|1970.4|1970.2|1970.2|1970|817
1636982840000|2021-11-15 13:27:20|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970.2|686
1636982850000|2021-11-15 13:27:30|1970.4||1970.4||1970.4||1970.4||0
1636982860000|2021-11-15 13:27:40|1970.2|1970|1970.2|1970|1970.6|1970.4|1970.2|1969.8|3773
1636982870000|2021-11-15 13:27:50|1970|1969.8|1970.6|1970.2|1970.6|1970.4|1970|1969.8|3974
1636982880000|2021-11-15 13:28:00|1970.4|1970.4|1970.2|1970|1970.4|1970.4|1970.2|1970|665
1636982890000|2021-11-15 13:28:10|1970.4|1970.2|1970.4|1970|1970.6|1970.4|1970.4|1970|1558
1636982900000|2021-11-15 13:28:20|1970.2|1970.2|1969.6|1969.2|1970.2|1970.2|1969.6|1969|4797
1636982910000|2021-11-15 13:28:30|1969.4|1969|1969.2|1969|1969.6|1969.4|1969.2|1968.8|4618
1636982920000|2021-11-15 13:28:40||1968.8||1968.8||1968.8||1968.8|0
1636982930000|2021-11-15 13:28:50|1969||1969||1969||1969||0
1636982940000|2021-11-15 13:29:00|1968.8|1968.6|1968.6|1968.2|1968.8|1968.6|1968.4|1968.2|1889
1636982950000|2021-11-15 13:29:10||1968.4||1968.2||1968.4||1968.2|0
1636982960000|2021-11-15 13:29:20|1968.8|1968.4|1969|1968.6|1969|1968.8|1968.6|1968.4|130
1636982970000|2021-11-15 13:29:30|1968.8|1968.4|1968.6|1968.4|1968.8|1968.4|1968.6|1968.2|400
1636982980000|2021-11-15 13:29:40|1968.8|1968.2|1968.8|1968.4|1968.8|1968.4|1968.8|1968.2|0
1636982990000|2021-11-15 13:29:50|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968|559
1636983000000|2021-11-15 13:30:00|1968.4|1968|1968.4|1968.2|1968.8|1968.6|1968|1967.8|866
1636983010000|2021-11-15 13:30:10|1968.6||1968.6||1968.6||1968.6||0
1636983020000|2021-11-15 13:30:20|1968.8|1968.4|1968.8|1968.6|1968.8|1968.6|1968.6|1968.4|1
1636983040000|2021-11-15 13:30:40|1968.6|1968.4|1968.6|1968.4|1968.8|1968.4|1968.6|1968.4|295
1636983050000|2021-11-15 13:30:50||1968.2||1968.4||1968.4||1968.2|420
1636983060000|2021-11-15 13:31:00|1968.8|1968.6|1969.4|1969.2|1969.4|1969.2|1968.6|1968.4|3562
1636983070000|2021-11-15 13:31:10|1969.6|1969.4|1969.6|1969.4|1969.8|1969.4|1969.6|1969.4|1740
1636983080000|2021-11-15 13:31:20|1969.4|1969.2|1968.6|1968.4|1969.6|1969.2|1968.6|1968.4|10122
1636983090000|2021-11-15 13:31:30|1968.4|1968.2|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|1463
1636983100000|2021-11-15 13:31:40|1968.6|1968.4|1968|1967.8|1968.8|1968.4|1967.8|1967.6|6125
1636983110000|2021-11-15 13:31:50|1967.8|1967.6|1967.8|1967.4|1968|1967.8|1967.8|1967.2|3065
1636983120000|2021-11-15 13:32:00|1968|1967.2|1968.4|1968|1968.4|1968.2|1968|1967.2|1261
1636983130000|2021-11-15 13:32:10|1968.2|1968.2|1968.4|1968.2|1968.4|1968.2|1968.2|1968|732
1636983140000|2021-11-15 13:32:20|1968.6|1968.4|1968.2|1968|1968.8|1968.6|1968.2|1968|358
1636983160000|2021-11-15 13:32:40|1968.4|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968.2|0
1636983170000|2021-11-15 13:32:50|1968.4|1968.4|1968.6|1968.4|1968.6|1968.4|1968.4|1968.2|310
1636983180000|2021-11-15 13:33:00|1968.4|1968.2|1968.4|1968|1968.4|1968.2|1968.2|1967.8|813
1636983190000|2021-11-15 13:33:10|1968.6|1968.2|1968.8|1968.6|1969|1968.8|1968.4|1968|607
1636983200000|2021-11-15 13:33:20|1969|1968.4|1969|1968.8|1969|1968.8|1969|1968.4|0
1636983210000|2021-11-15 13:33:30|1968.8|1968.6|1968.2|1967.8|1968.8|1968.6|1967.6|1967.4|9641
1636983220000|2021-11-15 13:33:40|1968.4|1968|1968.2|1967.8|1968.4|1968|1968.2|1967.8|0
1636983230000|2021-11-15 13:33:50|1968.6|1968|1968.8|1968.6|1968.8|1968.6|1968.4|1968|206
1636983240000|2021-11-15 13:34:00|1969|1968.8|1969.4|1969.2|1969.4|1969.2|1968.8|1968.6|2762
1636983250000|2021-11-15 13:34:10|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1019
1636983260000|2021-11-15 13:34:20|1969.4|1969.2|1969.4|1969.2|1969.6|1969.2|1969.4|1969.2|424
1636983270000|2021-11-15 13:34:30|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|106
1636983280000|2021-11-15 13:34:40|1969.4|1969.2|1969.4|1969.2|1969.6|1969.2|1968.8|1968.6|2930
1636983290000|2021-11-15 13:34:50|1969.2|1969|1969|1968.8|1969.2|1969|1969|1968.6|624
1636983300000|2021-11-15 13:35:00|1968.8|1968.6|1968.6|1968.2|1968.8|1968.6|1968.4|1968.2|439
1636983310000|2021-11-15 13:35:10|1968.8|1968.4|1968.4|1968.2|1968.8|1968.6|1968.4|1968.2|1123
1636983320000|2021-11-15 13:35:20|1968.2|1968|1968.6|1968.2|1968.6|1968.4|1968.2|1968|1750
1636983330000|2021-11-15 13:35:30|1968.4|1968.4|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|425
1636983340000|2021-11-15 13:35:40|1968.6|1968.4|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|0
1636983350000|2021-11-15 13:35:50|1968.6|1968.4|1968.8|1968.4|1968.8|1968.4|1968.6|1968.4|154
1636983360000|2021-11-15 13:36:00|1969|1968.6|1969.2|1968.8|1969.6|1969.2|1969|1968.6|1142
1636983370000|2021-11-15 13:36:10|1969.4|1969|1969.2|1968.8|1969.6|1969.2|1969.2|1968.8|16
1636983380000|2021-11-15 13:36:20|1969.4|1969|1969.4|1969.2|1969.4|1969.2|1969.4|1969|100
1636983390000|2021-11-15 13:36:30|1969.6|1969.4|1969.4|1969.2|1969.6|1969.4|1969.4|1969.2|508
1636983400000|2021-11-15 13:36:40|1969.2|1969|1969.2|1968.8|1969.2|1969|1969|1968.8|1606
1636983410000|2021-11-15 13:36:50|1969|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.4|2428
1636983420000|2021-11-15 13:37:00|1969.2|1969|1969.6|1969.4|1969.6|1969.4|1969.2|1969|2129
1636983430000|2021-11-15 13:37:10|1969.4|1969.2|1969.8|1969.6|1970.2|1970|1969.4|1969.2|5457
1636983440000|2021-11-15 13:37:20|1969.6|1969.4|1969.6|1969.4|1970|1969.6|1969.6|1969.2|272
1636983450000|2021-11-15 13:37:30|1969.4|1969.2|1969.4|1969.2|1969.6|1969.4|1969.4|1969.2|544
1636983460000|2021-11-15 13:37:40|1969.6|1969.4|1969.6|1969.2|1969.8|1969.4|1969.6|1969.2|0
1636983470000|2021-11-15 13:37:50|1969.4|1969|1969|1968.8|1969.4|1969|1969|1968.8|1713
1636983480000|2021-11-15 13:38:00|1968.8|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.6|663
1636983490000|2021-11-15 13:38:10|1968.8|1968.6|1969|1968.6|1969|1968.6|1968.8|1968.6|0
1636983500000|2021-11-15 13:38:20|1968.8|1968.8|1968.8|1968.4|1968.8|1968.8|1968.4|1968|7619
1636983510000|2021-11-15 13:38:30|1969|1968.6|1968.8|1968.6|1969|1968.8|1968.8|1968.6|1087
1636983520000|2021-11-15 13:38:40|1968.6|1968.4|1968.4|1968|1968.6|1968.4|1968.2|1967.8|3250
1636983530000|2021-11-15 13:38:50|1968.6|1968.2|1968.4|1968.2|1968.6|1968.4|1968.4|1968|502
1636983550000|2021-11-15 13:39:10|1968.6||1968.4||1968.6||1968.4||0
1636983580000|2021-11-15 13:39:40|1968.2|1968|1968.2|1968|1968.2|1968|1968.2|1968|872
1636983600000|2021-11-15 13:40:00|1968.4|1968.2|1968.6|1968.2|1968.6|1968.2|1968.4|1968|302
1636983610000|2021-11-15 13:40:10|1968.4|1968.4|1968.8|1968.6|1968.8|1968.6|1968.4|1968.2|11603
1636983620000|2021-11-15 13:40:20|1969||1968.8||1969||1968.8||0
1636983640000|2021-11-15 13:40:40|1968.6|1968.4|1968.4|1968|1968.6|1968.4|1968.2|1967.8|939
1636983650000|2021-11-15 13:40:50||1968.2||1968||1968.2||1968|0
1636983660000|2021-11-15 13:41:00|1968.2|1967.8|1968|1967.8|1968.2|1967.8|1967.8|1967.4|1005
1636983670000|2021-11-15 13:41:10|1968.2|1967.6|1968.2|1967.8|1968.4|1968|1968.2|1967.6|194
1636983680000|2021-11-15 13:41:20|1968.4|1968|1968.8|1968.4|1968.8|1968.6|1968.2|1968|3017
1636983690000|2021-11-15 13:41:30|1968.6|1968.6|1968.2|1968|1968.6|1968.6|1968|1967.8|2923
1636983700000|2021-11-15 13:41:40|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|279
1636983710000|2021-11-15 13:41:50|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1968|1140
1636983720000|2021-11-15 13:42:00|1968.2|1968.2|1968.2|1968|1968.2|1968.2|1968.2|1968|600
1636983730000|2021-11-15 13:42:10|1968|1967.8|1968|1967.8|1968|1967.8|1968|1967.8|1200
1636983740000|2021-11-15 13:42:20|1967.8|1967.6|1968|1967.8|1968|1967.8|1967.6|1967.4|1919
1636983750000|2021-11-15 13:42:30||1967.6||1967.6||1967.8||1967.6|0
1636983760000|2021-11-15 13:42:40|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.2|1967|1234
1636983770000|2021-11-15 13:42:50|1967.8|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|414
1636983780000|2021-11-15 13:43:00|1967.8|1967.6|1967.6|1967.2|1967.8|1967.6|1967.4|1967.2|2695
1636983790000|2021-11-15 13:43:10|1967.4|1967|1967.6|1967.2|1967.6|1967.2|1967.2|1967|2500
1636983810000|2021-11-15 13:43:30|1967.4|1967|1967.6|1967.2|1967.6|1967.4|1967.2|1967|1121
1636983820000|2021-11-15 13:43:40|1967.4||1967.4||1967.4||1967.4||1200
1636983830000|2021-11-15 13:43:50|1967.2|1967|1967.4|1967.2|1967.8|1967.6|1967.2|1967|1851
1636983840000|2021-11-15 13:44:00|1967.2|1967|1967.8|1967.4|1967.8|1967.6|1967.2|1967|629
1636983850000|2021-11-15 13:44:10|1967.6|1967.6|1968|1967.8|1968.2|1968|1967.6|1967.6|559
1636983860000|2021-11-15 13:44:20|1968.2|1968|1967.8|1967.6|1968.4|1968.2|1967.8|1967.6|3472
1636983870000|2021-11-15 13:44:30|1968|1967.8|1968|1967.8|1968.2|1968|1968|1967.8|536
1636983880000|2021-11-15 13:44:40|1967.8|1967.6|1967.8|1967.6|1968|1967.8|1967.8|1967.6|807
1636983890000|2021-11-15 13:44:50|1968|1967.8|1968|1967.8|1968|1967.8|1967.8|1967.8|0
1636983900000|2021-11-15 13:45:00|1967.8|1967.6|1968.2|1968|1968.2|1968|1967.8|1967.6|2573
1636983910000|2021-11-15 13:45:10|1968.4|1968.2|1968.2|1967.8|1968.4|1968.2|1968.2|1967.8|673
1636983920000|2021-11-15 13:45:20|1968.4|1968|1968.2|1968|1968.4|1968.2|1968.2|1968|500
1636983930000|2021-11-15 13:45:30|1968|1967.8|1968.2|1968|1968.2|1968|1968|1967.8|382
1636983940000|2021-11-15 13:45:40|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.4|2063
1636983950000|2021-11-15 13:45:50|1968|1967.4|1967.6|1967.2|1968|1967.4|1967.4|1967.2|979
1636983960000|2021-11-15 13:46:00|1967.4||1967.4||1967.6||1967.4||0
1636983970000|2021-11-15 13:46:10|1967.6|1967.4|1967.6|1967.4|1967.6|1967.4|1967.4|1967.2|597
1636984000000|2021-11-15 13:46:40|1967.4|1967.2|1966.8|1966.4|1967.6|1967.4|1966.6|1966.4|4990
1636984010000|2021-11-15 13:46:50|1966.6|1966.6|1967.2|1966.8|1967.2|1967|1966.6|1966.6|1378
1636984020000|2021-11-15 13:47:00|1967|1967|1967.2|1966.8|1967.2|1967|1967|1966.8|0
1636984030000|2021-11-15 13:47:10|1967||1967||1967.2||1967||10
1636984040000|2021-11-15 13:47:20|1967.2|1967|1967.2|1967|1967.4|1967.2|1967.2|1967|788
1636984050000|2021-11-15 13:47:30||1966.8||1967||1967||1966.8|152
1636984060000|2021-11-15 13:47:40|1967.4||1967.2||1967.4||1967.2||349
1636984070000|2021-11-15 13:47:50|1967|1966.8|1967.2|1967|1967.4|1967|1967|1966.8|382
1636984080000|2021-11-15 13:48:00|1967.4|1966.8|1966.6|1966.2|1967.4|1967|1966.6|1966.2|6832
1636984090000|2021-11-15 13:48:10||1966.4||1966.2||1966.4||1966.2|833
1636984100000|2021-11-15 13:48:20||1966.4||1966.4||1966.4||1966.2|130
1636984110000|2021-11-15 13:48:30|1966.4|1966.2|1966.2|1966|1966.6|1966.4|1966.2|1966|1388
1636984120000|2021-11-15 13:48:40|1966.4|1966.2|1966.4|1966.2|1966.6|1966.2|1966.2|1966|696
1636984130000|2021-11-15 13:48:50||1966||1966.2||1966.2||1966|0
1636984140000|2021-11-15 13:49:00|1966.6|1966.4|1966.6|1966.4|1966.8|1966.6|1966.4|1966.2|5097
1636984150000|2021-11-15 13:49:10|1966.8|1966.6|1967|1966.8|1967|1966.8|1966.6|1966.6|3288
1636984160000|2021-11-15 13:49:20|1967.2|1967|1967|1966.8|1967.4|1967.2|1967|1966.8|5931
1636984170000|2021-11-15 13:49:30|1967.2|1967|1967.4|1967.2|1967.6|1967.4|1966.8|1966.6|5442
1636984180000|2021-11-15 13:49:40|1967.6|1967|1967.4|1967.2|1967.6|1967.2|1967.4|1967|0
1636984190000|2021-11-15 13:49:50|1967.6|1967.4|1967.4|1967|1967.6|1967.4|1967.4|1967|595
1636984200000|2021-11-15 13:50:00|1967.2|1967.2|1967.4|1967.2|1967.6|1967.4|1967.2|1967|3292
1636984210000|2021-11-15 13:50:10|1967.6|1967.4|1967.2|1966.8|1967.6|1967.4|1966.8|1966.6|5169
1636984220000|2021-11-15 13:50:20|1967|1967|1967.2|1967|1967.2|1967|1967|1966.8|2585
1636984230000|2021-11-15 13:50:30|1967|1966.8|1966.4|1966.2|1967|1966.8|1966.4|1966.2|2614
1636984240000|2021-11-15 13:50:40|1966.6|1966.4|1966.8|1966.6|1966.8|1966.6|1966.4|1966.2|2920
1636984250000|2021-11-15 13:50:50|1967|1966.8|1966.8|1966.6|1967|1966.8|1966.8|1966.6|3901
1636984260000|2021-11-15 13:51:00|1967|1966.8|1967.4|1967|1967.4|1967.2|1967|1966.8|2481
1636984270000|2021-11-15 13:51:10|1967.2|1966.8|1967.4|1967|1967.6|1967.2|1967|1966.8|4917
1636984280000|2021-11-15 13:51:20|1967.6|1967.2|1967.6|1967.4|1968|1967.8|1967.4|1967|5611
1636984290000|2021-11-15 13:51:30|1967.8|1967.6|1968|1967.8|1968.2|1968|1967.8|1967.6|2111
1636984300000|2021-11-15 13:51:40|1967.8|1967.6|1967.8|1967.6|1968|1967.8|1967.6|1967.4|5060
1636984310000|2021-11-15 13:51:50|1968|1967.8|1968.2|1968|1968.2|1968|1967.8|1967.6|8832
1636984320000|2021-11-15 13:52:00|1968.4|1968.2|1968.4|1968.2|1968.6|1968.4|1968.2|1967.8|3674
1636984330000|2021-11-15 13:52:10|1968.6|1968.4|1968.4|1968.2|1968.8|1968.4|1968.4|1968.2|4117
1636984340000|2021-11-15 13:52:20|1968.2|1968|1968.2|1968|1968.2|1968|1968|1967.6|652
1636984360000|2021-11-15 13:52:40|1968.4|1968.2|1968.4|1968|1968.6|1968.4|1967.8|1967.6|3401
1636984380000|2021-11-15 13:53:00|1968.2|1968.2|1968.4|1968|1968.4|1968.2|1968.2|1968|2156
1636984390000|2021-11-15 13:53:10|1968.2|1967.8|1968|1967.8|1968.2|1967.8|1967.8|1967.6|5552
1636984400000|2021-11-15 13:53:20|1967.8|1967.6|1967.8|1967.6|1967.8|1967.8|1967.4|1967.2|3229
1636984410000|2021-11-15 13:53:30|1967.6|1967.4|1967.6|1967.4|1968|1967.8|1967.6|1967.2|6280
1636984420000|2021-11-15 13:53:40|1967.8|1967.2|1967.6|1967.4|1967.8|1967.4|1967.4|1967.2|908
1636984430000|2021-11-15 13:53:50|1967.4|1967.2|1967.4|1967|1967.6|1967.4|1967.4|1967|296
1636984440000|2021-11-15 13:54:00|1967.2|1966.8|1967.2|1967|1967.2|1967|1966.8|1966.4|5155
1636984450000|2021-11-15 13:54:10|1967.4|1967.2|1967.4|1967.2|1967.8|1967.4|1967.2|1966.8|5824
1636984460000|2021-11-15 13:54:20|1967.2|1967|1967.4|1967.2|1967.8|1967.4|1967.2|1967|1280
1636984470000|2021-11-15 13:54:30|1967.2|1967|1968|1967.8|1968|1967.8|1967.2|1967|3346
1636984480000|2021-11-15 13:54:40|1967.8|1967.6|1968.4|1968|1968.4|1968.2|1967.8|1967.6|2163
1636984490000|2021-11-15 13:54:50|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968|1967.8|400
1636984500000|2021-11-15 13:55:00|1968|1968|1968|1967.8|1968.2|1968|1967.8|1967.4|2102
1636984510000|2021-11-15 13:55:10|1968.2|1967.6|1968|1967.8|1968.2|1968|1968|1967.6|527
1636984520000|2021-11-15 13:55:20|1967.8|1967.6|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|3013
1636984530000|2021-11-15 13:55:30|1967.6|1967.2|1967.4|1967.2|1967.6|1967.2|1967.4|1967.2|269
1636984540000|2021-11-15 13:55:40|1967.2|1967|1967.6|1967.4|1967.8|1967.4|1967.2|1967|4193
1636984550000|2021-11-15 13:55:50|1967.8|1967.6|1967.8|1967.6|1968|1967.8|1967.8|1967.4|214
1636984560000|2021-11-15 13:56:00|1967.6|1967.4|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|2918
1636984570000|2021-11-15 13:56:10|1968|1967.6|1967.8|1967.6|1968|1967.8|1967.2|1967|5548
1636984580000|2021-11-15 13:56:20|1967.6|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|1484
1636984590000|2021-11-15 13:56:30|1967.8|1967.6|1967.4|1967.2|1968|1967.6|1967.2|1967|2098
1636984600000|2021-11-15 13:56:40|1967.2|1967|1966|1965.8|1967.2|1967|1966|1965.6|8461
1636984610000|2021-11-15 13:56:50|1966.2|1966|1967|1966.6|1967|1966.6|1966.2|1965.8|2047
1636984620000|2021-11-15 13:57:00|1966.8|1966.4|1967|1966.6|1967.2|1966.8|1966.6|1966.4|2288
1636984630000|2021-11-15 13:57:10|1966.8|1966.4|1966.8|1966.6|1967|1966.6|1966.6|1966.2|400
1636984640000|2021-11-15 13:57:20|1967||1967||1967||1966.8||0
1636984650000|2021-11-15 13:57:30|1966.8|1966.8|1967|1966.8|1967|1966.8|1966.8|1966.8|0
1636984660000|2021-11-15 13:57:40|1967.2|1967|1967.2|1967|1967.4|1967.2|1967.2|1967|2352
1636984670000|2021-11-15 13:57:50|1967.4||1967.4||1967.4||1967.4||0
1636984690000|2021-11-15 13:58:10|1967.2|1967.2|1967.2|1967|1967.2|1967.2|1967|1966.8|4042
1636984700000|2021-11-15 13:58:20|1967|1966.8|1967.2|1967|1967.2|1967|1967|1966.8|371
1636984710000|2021-11-15 13:58:30|1967.4|1967.2|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|1332
1636984720000|2021-11-15 13:58:40|1967.4|1967.4|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|642
1636984730000|2021-11-15 13:58:50|1967.4|1967.4|1967.4|1967.2|1967.4|1967.4|1967.4|1967.2|102
1636984740000|2021-11-15 13:59:00|1967.6|1967.4|1967.6|1967.4|1968|1967.8|1967.6|1967.4|3864
1636984750000|2021-11-15 13:59:10|1967.4|1967.2|1967.6|1967.4|1967.6|1967.4|1967.4|1967|4543
1636984760000|2021-11-15 13:59:20|1967.4|1967.2|1966.8|1966.6|1967.4|1967.2|1966.6|1966.4|5111
1636984770000|2021-11-15 13:59:30|1967|1966.8|1967|1966.8|1967|1966.8|1967|1966.8|506
1636984780000|2021-11-15 13:59:40|1967.2|1967|1967|1966.8|1967.2|1967|1967|1966.8|1231
1636984790000|2021-11-15 13:59:50|1966.8|1966.6|1966.8|1966.6|1967|1966.6|1966.6|1966.2|1322
1636984800000|2021-11-15 14:00:00|1966.6|1966.4|1966.8|1966.4|1966.8|1966.6|1966.6|1966.2|578
1636984810000|2021-11-15 14:00:10|1966.6|1966.6|1966.6|1966.4|1966.6|1966.6|1966.4|1966.2|3168
1636984820000|2021-11-15 14:00:20|1966.8|1966.6|1966.8|1966.6|1967|1966.8|1966.6|1966.4|4867
1636984830000|2021-11-15 14:00:30|1966.6|1966.4|1966.6|1966.4|1966.6|1966.4|1966.2|1966|3476
1636984840000|2021-11-15 14:00:40|1966.4|1966.2|1966.4|1966|1966.4|1966.2|1966|1965.8|633
1636984850000|2021-11-15 14:00:50|1966.6|1966.2|1966.8|1966.6|1967|1966.8|1966.6|1966.2|2362
1636984860000|2021-11-15 14:01:00|1966.6|1966.4|1967|1966.8|1967|1966.8|1966.6|1966.2|164
1636984870000|2021-11-15 14:01:10|1967.2|1967|1967|1966.8|1967.6|1967.2|1966.8|1966.6|4944
1636984880000|2021-11-15 14:01:20|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1966.8|1580
1636984890000|2021-11-15 14:01:30|1967.6|1967.4|1967.8|1967.6|1967.8|1967.6|1967.6|1967.4|3243
1636984900000|2021-11-15 14:01:40|1968|1967.8|1968.2|1968|1968.4|1968|1967.8|1967.6|1405
1636984920000|2021-11-15 14:02:00|1968.4|1968.2|1968.2|1968|1968.4|1968.2|1968.2|1968|1503
1636984930000|2021-11-15 14:02:10|1968.4|1968.2|1968.2|1968|1968.4|1968.2|1968|1967.8|4040
1636984940000|2021-11-15 14:02:20|1968|1967.8|1968.4|1968|1968.4|1968.2|1968|1967.8|402
1636984950000|2021-11-15 14:02:30|1968.6|1968.2|1968.6|1968.4|1968.8|1968.6|1968.6|1968.2|3142
1636984960000|2021-11-15 14:02:40|1968.8|1968.6|1968.8|1968.6|1968.8|1968.6|1968.8|1968.4|327
1636984970000|2021-11-15 14:02:50|1968.6|1968.4|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|54
1636984980000|2021-11-15 14:03:00||1968.4||1968.4||1968.4||1968.4|0
1636984990000|2021-11-15 14:03:10|1968.8|1968.6|1969.8|1969.6|1970|1969.8|1968.8|1968.6|19498
1636985000000|2021-11-15 14:03:20|1969.6|1969.4|1969.8|1969.6|1970|1969.8|1969.6|1969.4|2186
1636985010000|2021-11-15 14:03:30|1969.6|1969.4|1969.6|1969.4|1969.8|1969.4|1969.2|1969|6639
1636985020000|2021-11-15 14:03:40|1969.4|1969.2|1968.8|1968.6|1969.4|1969.4|1968.8|1968.6|2427
1636985030000|2021-11-15 14:03:50|1969|1968.8|1969.2|1968.8|1969.4|1969|1969|1968.8|980
1636985040000|2021-11-15 14:04:00|1969|1969|1969.6|1969.2|1969.8|1969.4|1969|1969|4959
1636985050000|2021-11-15 14:04:10|1969.4|1969.4|1969.4|1969|1969.6|1969.4|1969.2|1969|6496
1636985060000|2021-11-15 14:04:20|1969.2|1969.2|1969.4|1969.2|1969.8|1969.6|1969.2|1969|5034
1636985070000|2021-11-15 14:04:30|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.2|1969|1552
1636985080000|2021-11-15 14:04:40|1969.8|1969.4|1969.6|1969.2|1969.8|1969.6|1969.6|1969.2|1994
1636985090000|2021-11-15 14:04:50||1969.4||1969.4||1969.4||1969.4|0
1636985100000|2021-11-15 14:05:00|1969.4|1969.2|1968.8|1968.6|1969.4|1969.2|1968.8|1968.4|2959
1636985110000|2021-11-15 14:05:10|1968.6|1968.4|1968.6|1968.4|1968.6|1968.6|1968.6|1968.2|208
1636985120000|2021-11-15 14:05:20|1968.8|1968.6|1969|1968.4|1969.2|1968.8|1968.8|1968.4|1219
1636985130000|2021-11-15 14:05:30|1969.2|1968.6|1969.2|1968.8|1969.2|1968.8|1969.2|1968.6|150
1636985140000|2021-11-15 14:05:40|1969|1968.6|1968.8|1968.6|1969|1968.6|1968.8|1968.6|523
1636985150000|2021-11-15 14:05:50|1969|1968.8|1968.8|1968.6|1969|1968.8|1968.8|1968.6|379
1636985160000|2021-11-15 14:06:00|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.6|1968.2|2119
1636985170000|2021-11-15 14:06:10|1968.8|1968.6|1968.8|1968.6|1969|1968.8|1968.6|1968.4|897
1636985180000|2021-11-15 14:06:20|1969|1968.8|1968.8|1968.6|1969|1968.8|1968.8|1968.6|102
1636985190000|2021-11-15 14:06:30|1968.6|1968.4|1968.8|1968.6|1968.8|1968.6|1968.6|1968.4|569
1636985200000|2021-11-15 14:06:40|1968.6|1968.4|1968.6|1968.4|1969|1968.8|1968.6|1968.4|502
1636985210000|2021-11-15 14:06:50|1968.4|1968.2|1968.4|1968.2|1968.6|1968.2|1968.2|1967.8|3347
1636985220000|2021-11-15 14:07:00|1968.2|1968|1968.4|1968.2|1968.6|1968.4|1968.2|1968|3278
1636985230000|2021-11-15 14:07:10|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|0
1636985240000|2021-11-15 14:07:20|1968.4|1968.2|1968.2|1968|1968.6|1968.4|1968|1967.6|2356
1636985250000|2021-11-15 14:07:30|1968.4|1968.2|1968.6|1968.4|1968.6|1968.4|1968.4|1968.2|1099
1636985260000|2021-11-15 14:07:40|1968.4|1968.2|1968.2|1967.8|1968.4|1968.2|1968.2|1967.8|3058
1636985270000|2021-11-15 14:07:50|1968.4|1968|1968.2|1968|1968.4|1968|1968|1967.8|1400
1636985280000|2021-11-15 14:08:00|1968.4|1968.2|1968.2|1968|1968.6|1968.2|1968.2|1968|661
1636985290000|2021-11-15 14:08:10|1968.4|1968.2|1968.4|1968.2|1968.6|1968.4|1968.4|1968|5398
1636985300000|2021-11-15 14:08:20|1968.2|1968|1968.2|1968|1968.4|1968|1968.2|1968|255
1636985310000|2021-11-15 14:08:30|1968.4|1968.2|1968|1967.6|1968.4|1968.2|1967.8|1967.6|3181
1636985320000|2021-11-15 14:08:40|1967.8|1967.8|1967.4|1967.2|1967.8|1967.8|1967.4|1967|3933
1636985330000|2021-11-15 14:08:50|1967.6|1967.4|1967.6|1967.4|1967.6|1967.4|1967.4|1967.2|2447
1636985340000|2021-11-15 14:09:00|1967.8|1967.6|1967|1966.6|1968|1967.8|1966.8|1966.6|7629
1636985350000|2021-11-15 14:09:10|1966.8|1966.8|1966.8|1966.6|1966.8|1966.8|1966.8|1966.6|0
1636985360000|2021-11-15 14:09:20|1967|1966.8|1967.2|1967|1967.4|1967|1967|1966.8|3633
1636985370000|2021-11-15 14:09:30|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|750
1636985380000|2021-11-15 14:09:40|1967.2|1967|1967.2|1967|1967.2|1967|1966.8|1966.4|4536
1636985390000|2021-11-15 14:09:50|1967|1966.8|1966.8|1966.6|1967|1966.8|1966.8|1966.6|1416
1636985400000|2021-11-15 14:10:00|1966.6|1966.4|1967|1966.6|1967|1966.8|1966.6|1966.2|3306
1636985410000|2021-11-15 14:10:10|1966.8|1966.4|1966.4|1966.2|1966.8|1966.4|1966.4|1966.2|110
1636985420000|2021-11-15 14:10:20|1966.2|1966|1966.6|1966.2|1966.8|1966.6|1966.2|1966|7905
1636985430000|2021-11-15 14:10:30|1966.4|1966.4|1967|1966.6|1967|1966.8|1966.4|1966.4|1209
1636985440000|2021-11-15 14:10:40|1967.2|1966.8|1967|1966.8|1967.2|1966.8|1967|1966.8|0
1636985450000|2021-11-15 14:10:50|1967.2|1967|1967.2|1967|1967.2|1967|1967.2|1967|102
1636985460000|2021-11-15 14:11:00|1967|1966.8|1966|1965.6|1967|1966.8|1965.8|1965.6|8731
1636985470000|2021-11-15 14:11:10|1965.8|1965.4|1965.6|1965.4|1965.8|1965.6|1965.6|1965.2|6913
1636985480000|2021-11-15 14:11:20|1965.4|1965.2|1966|1965.6|1966|1965.8|1965.4|1965.2|5068
1636985490000|2021-11-15 14:11:30|1965.8|1965.8|1965.6|1965.4|1965.8|1965.8|1965.6|1965.4|1971
1636985500000|2021-11-15 14:11:40|1965.8|1965.2|1966|1965.6|1966|1965.8|1965.6|1965.2|1504
1636985510000|2021-11-15 14:11:50|1966.2|1965.8|1966|1965.8|1966.6|1966.2|1966|1965.8|3582
1636985520000|2021-11-15 14:12:00|1965.8|1965.6|1965.6|1965.4|1965.8|1965.8|1965.6|1965.4|14
1636985530000|2021-11-15 14:12:10|1965.8|1965.6|1965.4|1965|1965.8|1965.6|1965.2|1965|5582
1636985540000|2021-11-15 14:12:20|1965.2|1965.2|1965.6|1965.2|1965.6|1965.4|1965.2|1965|1198
1636985550000|2021-11-15 14:12:30|1965.4|1965.4|1965.6|1965.4|1965.8|1965.6|1965.4|1965.2|1596
1636985560000|2021-11-15 14:12:40|1965.4|1965.2|1966|1965.6|1966|1965.6|1965.4|1965.2|588
1636985570000|2021-11-15 14:12:50|1966.2|1965.8|1966.4|1966.2|1966.6|1966.2|1966|1965.8|3281
1636985580000|2021-11-15 14:13:00|1966.6|1966.4|1966.2|1966|1966.6|1966.4|1966.2|1965.8|1542
1636985590000|2021-11-15 14:13:10|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|1606
1636985600000|2021-11-15 14:13:20|||||||||400
1636985610000|2021-11-15 14:13:30|1966|1965.8|1966.4|1966.2|1966.4|1966.2|1965.8|1965.6|3006
1636985620000|2021-11-15 14:13:40|1966.6|1966.4|1966.4|1966.2|1966.6|1966.4|1966.4|1966.2|346
1636985630000|2021-11-15 14:13:50|1966.6|1966.4|1966.4|1966.2|1966.6|1966.4|1966.4|1966|437
1636985640000|2021-11-15 14:14:00|1966.2|1966|1965.8|1965.6|1966.2|1966|1965.8|1965.2|6608
1636985650000|2021-11-15 14:14:10|1966|1965.8|1965.6|1965.4|1966.2|1966|1965.6|1965.4|5263
1636985660000|2021-11-15 14:14:20|1965.4|1965.2|1965.6|1965.4|1965.8|1965.4|1965.4|1965.2|288
1636985670000|2021-11-15 14:14:30|1965.8|1965.2|1965.8|1965.6|1966|1965.6|1965.6|1965.2|0
1636985680000|2021-11-15 14:14:40|1966|1965.4|1965.6|1965.4|1966|1965.4|1965.6|1965.4|0
1636985690000|2021-11-15 14:14:50|1965.8|1965.6|1966|1965.8|1966|1965.8|1965.8|1965.6|1643
1636985700000|2021-11-15 14:15:00|1966.2|1966|1965.6|1965.4|1966.2|1966|1965.4|1965.2|6818
1636985710000|2021-11-15 14:15:10|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.2|1965|2381
1636985720000|2021-11-15 14:15:20|1965.6|1965|1965.6|1965.2|1965.8|1965.6|1965.6|1965|4446
1636985730000|2021-11-15 14:15:30|1965.4|1965.4|1965.6|1965.4|1965.8|1965.4|1965.4|1965.2|1687
1636985740000|2021-11-15 14:15:40|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.4|1965|1266
1636985750000|2021-11-15 14:15:50|1965.2|1965|1965|1964.8|1965.4|1965|1964.6|1964.4|9176
1636985760000|2021-11-15 14:16:00|1964.8|1964.6|1965.2|1965|1965.2|1965|1964.8|1964.6|2660
1636985770000|2021-11-15 14:16:10|1965.4|1965.2|1964.6|1964.4|1965.4|1965.2|1964.6|1964.2|7280
1636985780000|2021-11-15 14:16:20|1964.4|1964.2|1964.4|1964|1964.6|1964.2|1964.2|1964|6458
1636985790000|2021-11-15 14:16:30|1964.2|1964.2|1964.2|1963.8|1964.2|1964.2|1964|1963.8|2161
1636985800000|2021-11-15 14:16:40|1964.4|1964|1964.4|1964.2|1965|1964.6|1964.4|1964|9472
1636985810000|2021-11-15 14:16:50|1964.6|1964.4|1964.2|1964|1964.6|1964.4|1964.2|1963.8|7205
1636985820000|2021-11-15 14:17:00|1964|1963.8|1964|1963.8|1964.2|1964|1964|1963.8|3382
1636985830000|2021-11-15 14:17:10|1964.2|1964|1964.4|1964|1964.4|1964.2|1964.2|1964|392
1636985840000|2021-11-15 14:17:20|1964.6|1964.2|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|1271
1636985850000|2021-11-15 14:17:30|1964.8|1964.6|1965|1964.6|1965|1964.6|1964.8|1964.4|758
1636985860000|2021-11-15 14:17:40|1965.2|1964.8|1964.8|1964.4|1965.2|1965|1964.6|1964.4|2355
1636985870000|2021-11-15 14:17:50|1965|1964.6|1964.8|1964.6|1965|1964.8|1964.8|1964.6|398
1636985880000|2021-11-15 14:18:00|1964.6|1964.4|1964.8|1964.4|1964.8|1964.6|1964|1963.6|8018
1636985890000|2021-11-15 14:18:10|1964.6|1964.6|1964.8|1964.6|1965|1964.8|1964.6|1964.2|1290
1636985900000|2021-11-15 14:18:20|||||||||400
1636985910000|2021-11-15 14:18:30|1964.6|1964.4|1964.6|1964.2|1964.6|1964.4|1964.2|1964|288
1636985920000|2021-11-15 14:18:40|1964.4|1964.4|1964.4|1963.8|1964.4|1964.4|1964.2|1963.8|418
1636985930000|2021-11-15 14:18:50||1964||1964||1964||1963.8|0
1636985940000|2021-11-15 14:19:00||1963.8||1964||1964.2||1963.8|0
1636985950000|2021-11-15 14:19:10||1964.2||1964.2||1964.2||1964.2|0
1636985960000|2021-11-15 14:19:20|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|1906
1636985970000|2021-11-15 14:19:30|1964.8|1964.6|1964.8|1964.6|1965|1964.8|1964.6|1964.2|14743
1636985980000|2021-11-15 14:19:40|1964.6|1964.4|1965|1964.8|1965|1964.8|1964.6|1964.4|7119
1636985990000|2021-11-15 14:19:50|1965.2|1965|1965.4|1965|1965.6|1965.2|1965.2|1965|1173
1636986000000|2021-11-15 14:20:00|1965.2|1964.8|1965|1964.8|1965.2|1964.8|1964.8|1964.4|4890
1636986010000|2021-11-15 14:20:10|1965.2|1965|1965|1964.8|1965.2|1965|1965|1964.8|697
1636986020000|2021-11-15 14:20:20|||||||||2514
1636986030000|2021-11-15 14:20:30|1965.2|1964.6|1965|1964.8|1965.2|1965|1965|1964.6|10667
1636986040000|2021-11-15 14:20:40||1964.6||1964.8||1964.8||1964.6|5550
1636986050000|2021-11-15 14:20:50||1964.6||1964.8||1964.8||1964.4|6726
1636986060000|2021-11-15 14:21:00|1965.2|1964.6|1965|1964.8|1965.2|1965|1965|1964.6|2565
1636986070000|2021-11-15 14:21:10|1965.2|1965|1965.6|1965.2|1965.6|1965.4|1965.2|1965|1526
1636986080000|2021-11-15 14:21:20|1965.4|1965.4|1965.4|1965|1965.6|1965.4|1965.2|1965|700
1636986090000|2021-11-15 14:21:30|1965.2|1964.8|1965|1964.8|1965.2|1964.8|1965|1964.6|19188
1636986100000|2021-11-15 14:21:40|1965.2|1964.6|1965.2|1965|1965.2|1965|1965.2|1964.6|3348
1636986110000|2021-11-15 14:21:50|1965|1964.8|1965.2|1965|1965.2|1965|1965|1964.8|797
1636986120000|2021-11-15 14:22:00|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.2|1965|2151
1636986130000|2021-11-15 14:22:10|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|1666
1636986140000|2021-11-15 14:22:20|1965.4|1965.2|1965|1964.8|1965.6|1965.4|1965|1964.6|3510
1636986150000|2021-11-15 14:22:30|1965.2|1964.6|1965|1964.8|1965.2|1965|1965|1964.6|4468
1636986160000|2021-11-15 14:22:40|1965.2|1965|1965|1964.8|1965.2|1965|1965|1964.6|4189
1636986170000|2021-11-15 14:22:50|1965.2|1964.6|1965.2|1965|1965.2|1965|1965.2|1964.6|4498
1636986180000|2021-11-15 14:23:00|1965.4|1965.2|1965.4|1965|1965.4|1965.2|1965.2|1965|2258
1636986190000|2021-11-15 14:23:10|1965.2|1965.2|1965.4|1965.2|1965.6|1965.4|1965.2|1965|783
1636986200000|2021-11-15 14:23:20|1965.2|1965|1965.2|1965|1965.4|1965.2|1965.2|1965|636
1636986210000|2021-11-15 14:23:30|1965.4||1965.2||1965.4||1965.2||0
1636986220000|2021-11-15 14:23:40|1965|1964.8|1965.6|1965.4|1965.6|1965.4|1965|1964.8|7768
1636986230000|2021-11-15 14:23:50|1965.4|1965.2|1965.4|1965|1965.6|1965.4|1965.2|1965|1496
1636986240000|2021-11-15 14:24:00|1965.2|1965.2|1965.6|1965.4|1965.6|1965.4|1965.2|1965.2|543
1636986250000|2021-11-15 14:24:10||1965.2||1965.4||1965.4||1965.2|704
1636986260000|2021-11-15 14:24:20|1965.4|1965.2|1965.2|1965|1965.6|1965.4|1965.2|1964.8|2332
1636986270000|2021-11-15 14:24:30|1965.4|1965.2|1965.2|1965|1965.6|1965.4|1965.2|1965|975
1636986280000|2021-11-15 14:24:40|1965.4|1965.2|1965.4|1965|1965.4|1965.2|1965.2|1964.8|1651
1636986290000|2021-11-15 14:24:50|1965.6|1965.2|1965.6|1965.4|1965.6|1965.4|1965.4|1965|5595
1636986300000|2021-11-15 14:25:00|1965.4|1965.2|1965.8|1965.6|1965.8|1965.6|1965.4|1965.2|2401
1636986310000|2021-11-15 14:25:10|1965.6|1965.4|1965.6|1965.4|1965.8|1965.6|1965.4|1965.2|3242
1636986320000|2021-11-15 14:25:20|1965.4|1965.2|1965.2|1965|1965.4|1965.2|1965.2|1964.8|7559
1636986330000|2021-11-15 14:25:30|1965|1964.8|1965|1964.8|1965.2|1964.8|1965|1964.6|5201
1636986340000|2021-11-15 14:25:40||1964.6||1964.8||1964.8||1964.6|0
1636986360000|2021-11-15 14:26:00||1964.6||1964.8||1964.8||1964.6|4026
1636986370000|2021-11-15 14:26:10||1964.6||1964.8||1964.8||1964.6|5411
1636986380000|2021-11-15 14:26:20||1964.6||1964.8||1964.8||1964.6|1651
1636986390000|2021-11-15 14:26:30||1964.6||1964.8||1964.8||1964.6|1102
1636986400000|2021-11-15 14:26:40|1964.8|1964.6|1964.6|1964.4|1964.8|1964.8|1964.6|1964.2|10939
1636986410000|2021-11-15 14:26:50|1964.4|1964.2|1964.4|1964.2|1964.6|1964.4|1964.4|1964|6475
1636986420000|2021-11-15 14:27:00|1964.6||1964.6||1964.6||1964.4||0
1636986430000|2021-11-15 14:27:10|1964.4|1964|1964.4|1964.2|1964.6|1964.2|1963.8|1963.6|9085
1636986440000|2021-11-15 14:27:20|1964.6|1964.4|1964.8|1964.4|1964.8|1964.6|1964.6|1964.4|3747
1636986450000|2021-11-15 14:27:30|1964.6|1964.6|1964.8|1964.4|1964.8|1964.6|1964.6|1964.4|549
1636986460000|2021-11-15 14:27:40|1964.6|1964.6|1964.8|1964.4|1965.2|1964.8|1964.6|1964.2|2989
1636986470000|2021-11-15 14:27:50|1964.6|1964.2|1964.8|1964.4|1964.8|1964.6|1964.4|1964.2|1523
1636986480000|2021-11-15 14:28:00|1964.6|1964.2|1965.2|1964.8|1965.2|1965|1964.4|1964.2|4067
1636986490000|2021-11-15 14:28:10|1965|1964.6|1965.2|1964.6|1965.2|1964.6|1964.8|1964.6|900
1636986500000|2021-11-15 14:28:20|1965.4|1964.8|1965.2|1964.8|1965.4|1965.2|1964.8|1964.6|8385
1636986510000|2021-11-15 14:28:30|1965|1965|1965.2|1964.8|1965.2|1965|1964.8|1964.6|2684
1636986520000|2021-11-15 14:28:40|1965|1964.6|1965|1964.8|1965|1964.8|1965|1964.6|0
1636986530000|2021-11-15 14:28:50|1964.8|1964.6|1965|1964.6|1965|1964.8|1964.8|1964.6|2114
1636986540000|2021-11-15 14:29:00|1964.8|1964.4|1965|1964.8|1965.4|1965.2|1964.8|1964.4|3728
1636986550000|2021-11-15 14:29:10|1964.8|1964.6|1963.4|1963.2|1965|1964.8|1963.2|1963|11743
1636986560000|2021-11-15 14:29:20|1963.2|1963|1963.4|1963.2|1963.6|1963.4|1963.2|1963|9389
1636986570000|2021-11-15 14:29:30|1963.6|1963.4|1963|1962.8|1963.8|1963.4|1963|1962.6|1805
1636986580000|2021-11-15 14:29:40|1963.2|1963|1963.2|1963|1963.4|1963.2|1963|1962.8|1756
1636986590000|2021-11-15 14:29:50|1963.4|1963.2|1963.2|1963|1963.4|1963.2|1963|1962.8|1054
1636986600000|2021-11-15 14:30:00|1963|1962.8|1964.4|1964|1964.6|1964.2|1962.6|1962.2|22008
1636986610000|2021-11-15 14:30:10|1964.6|1964.2|1964.4|1964.2|1964.6|1964.2|1963.8|1963.4|6778
1636986620000|2021-11-15 14:30:20|1964.2|1964|1964|1963.6|1964.2|1964.2|1963.4|1963.2|5073
1636986630000|2021-11-15 14:30:30|1964.2|1963.8|1965.2|1965|1965.4|1965|1964.2|1963.8|6921
1636986640000|2021-11-15 14:30:40|1965.4|1965.2|1966|1965.6|1966.4|1966|1965.4|1965.2|8630
1636986650000|2021-11-15 14:30:50|1965.8|1965.8|1966.2|1965.8|1966.2|1965.8|1965.8|1965.6|1618
1636986660000|2021-11-15 14:31:00|1966.4|1966|1967.6|1967.2|1967.6|1967.4|1966.4|1966|7180
1636986670000|2021-11-15 14:31:10|1967.8|1967.4|1967.4|1967.2|1968.4|1968|1967|1966.6|9150
1636986680000|2021-11-15 14:31:20|1967.2|1967|1965.8|1965.2|1967.2|1967.2|1965.6|1965|2116
1636986690000|2021-11-15 14:31:30|1965.6|1965.4|1966|1965.6|1966.4|1966|1965.6|1965.4|5488
1636986700000|2021-11-15 14:31:40|1965.8|1965.4|1965|1964.6|1965.8|1965.4|1964.6|1964.2|8648
1636986710000|2021-11-15 14:31:50|1965.2|1964.8|1965.2|1965|1965.6|1965.2|1965|1964.6|4775
1636986720000|2021-11-15 14:32:00|1965|1964.8|1964|1963.6|1965|1964.8|1963.8|1963.4|6009
1636986730000|2021-11-15 14:32:10|1963.8|1963.8|1964|1963.6|1964.2|1963.8|1963.4|1963|2722
1636986740000|2021-11-15 14:32:20|1963.8|1963.4|1962.4|1962.2|1963.8|1963.4|1962.2|1962|9186
1636986750000|2021-11-15 14:32:30|1962.6|1962|1962.6|1962.2|1963.2|1962.8|1962|1961.8|10996
1636986760000|2021-11-15 14:32:40|1962.8|1962.4|1962.2|1961.8|1962.8|1962.4|1961.6|1961.2|9100
1636986770000|2021-11-15 14:32:50|1962|1961.6|1961.6|1961.2|1962.2|1961.8|1961.6|1961.2|1853
1636986780000|2021-11-15 14:33:00|1961.4|1961.4|1961.8|1961.4|1962|1961.6|1961|1960.4|22751
1636986790000|2021-11-15 14:33:10|1961.6|1961.2|1962|1961.6|1962|1961.8|1961.4|1961.2|7588
1636986800000|2021-11-15 14:33:20|1961.8|1961.4|1960.8|1960.2|1962|1961.6|1960.4|1960|10215
1636986810000|2021-11-15 14:33:30|1961|1960.4|1959.8|1959.6|1961|1960.4|1959.8|1959.4|2223
1636986820000|2021-11-15 14:33:40|1959.6|1959.4|1959.6|1959.4|1959.8|1959.6|1959|1958.8|2822
1636986830000|2021-11-15 14:33:50|1959.8|1959.6|1959.4|1959|1960|1959.8|1959.2|1958.8|3824
1636986840000|2021-11-15 14:34:00|1959.6|1959.2|1959.2|1959|1959.8|1959.4|1959.2|1958.8|10564
1636986850000|2021-11-15 14:34:10|1959.4|1958.8|1957.4|1957.2|1959.4|1959|1957.4|1957|8674
1636986860000|2021-11-15 14:34:20|1957.6|1957|1958.8|1958.2|1959.4|1958.8|1957.2|1957|7642
1636986870000|2021-11-15 14:34:30|1958.6|1958.4|1958|1957.6|1958.6|1958.4|1957.8|1957.4|1728
1636986880000|2021-11-15 14:34:40|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957|1956.8|4726
1636986890000|2021-11-15 14:34:50|1957.6|1957.6|1956.8|1956.2|1957.8|1957.6|1956.6|1956.2|2821
1636986900000|2021-11-15 14:35:00|1956.6|1956|1955.4|1954.8|1956.6|1956.2|1954.6|1954.4|28849
1636986910000|2021-11-15 14:35:10|1955.2|1955|1955|1954.6|1956.2|1955.6|1955|1954.4|6550
1636986920000|2021-11-15 14:35:20|1954.8|1954.4|1954.4|1954|1955.2|1954.8|1954.4|1954|6271
1636986930000|2021-11-15 14:35:30|1954.6|1954.2|1955|1954.6|1955.4|1955.2|1954.6|1954.2|15145
1636986940000|2021-11-15 14:35:40|1954.8|1954.8|1954.6|1954.2|1954.8|1954.8|1954.2|1954|3235
1636986950000|2021-11-15 14:35:50|1954.4|1954|1955|1954.4|1955.2|1954.6|1954.2|1953.8|16367
1636986960000|2021-11-15 14:36:00|1954.8|1954.6|1954.4|1953.8|1955|1954.6|1954.2|1953.6|5347
1636986970000|2021-11-15 14:36:10|1954.6|1954|1954.8|1954.2|1955.6|1955.2|1954.2|1954|6762
1636986980000|2021-11-15 14:36:20|1954.6|1954|1954.4|1953.8|1954.8|1954.4|1954.2|1953.8|4194
1636986990000|2021-11-15 14:36:30|1954.2|1954|1954.2|1953.8|1954.4|1954.2|1953.4|1953|5682
1636987000000|2021-11-15 14:36:40|1954|1953.6|1954.4|1954.2|1954.6|1954.4|1953.6|1953.2|18508
1636987010000|2021-11-15 14:36:50|1954.6|1953.8|1954.6|1954.2|1954.6|1954.2|1954.4|1953.6|19465
1636987020000|2021-11-15 14:37:00|1954.4|1953.8|1954|1953.6|1954.6|1954.4|1954|1953.4|28826
1636987030000|2021-11-15 14:37:10|1954.2|1953.8|1955|1954.6|1955.2|1954.8|1953.4|1953.2|13600
1636987040000|2021-11-15 14:37:20|1955.2|1954.8|1955.6|1955|1956|1955.4|1955|1954.6|4310
1636987050000|2021-11-15 14:37:30|1955.4|1955.2|1955.8|1955.6|1956.4|1955.8|1955.4|1955.2|14370
1636987060000|2021-11-15 14:37:40|1956|1955.4|1954.4|1954|1956.2|1955.8|1954.4|1954|41525
1636987070000|2021-11-15 14:37:50|1954.2|1953.8|1954|1953.6|1954.6|1954.4|1953.8|1953.4|3067
1636987080000|2021-11-15 14:38:00|1953.8|1953.4|1955.2|1954.6|1956.2|1956|1953.8|1953.4|8295
1636987090000|2021-11-15 14:38:10|1955.4|1954.8|1956.2|1955.8|1956.6|1956.2|1955.2|1954.8|1461
1636987100000|2021-11-15 14:38:20|1956.4|1956.2|1957.2|1957|1957.4|1957|1956.4|1956|14876
1636987110000|2021-11-15 14:38:30|1957.4|1956.6|1957.2|1957|1957.4|1957|1957.2|1956.6|32358
1636987120000|2021-11-15 14:38:40||1956.6||1957||1957||1956.6|6554
1636987130000|2021-11-15 14:38:50|1957.4|1957.2|1957.6|1957|1957.6|1957.2|1956.4|1955.8|10641
1636987140000|2021-11-15 14:39:00|1957.8|1957.2|1957.4|1957|1958|1957.4|1957.4|1957|4590
1636987150000|2021-11-15 14:39:10|1957.8|1957.2|1957|1956.6|1957.8|1957.4|1956.8|1956.4|2934
1636987160000|2021-11-15 14:39:20|1956.8|1956.4|1956.4|1955.8|1956.8|1956.4|1956.2|1955.8|3094
1636987170000|2021-11-15 14:39:30|1956.6|1956|1956.4|1955.8|1956.6|1956.2|1956.2|1955.8|585
1636987180000|2021-11-15 14:39:40|1956.2|1955.6|1955.4|1955|1956.4|1955.8|1955.4|1955|508
1636987190000|2021-11-15 14:39:50|1955.2|1954.8|1955|1954.4|1955.4|1954.8|1954.4|1954.2|5007
1636987200000|2021-11-15 14:40:00|1954.8|1954.2|1954|1953.4|1954.8|1954.2|1953.6|1953.2|5055
1636987210000|2021-11-15 14:40:10|1954.2|1953.2|1954|1953.6|1954.2|1953.6|1953.6|1953.2|11557
1636987220000|2021-11-15 14:40:20|1953.8|1953.4|1955.2|1954.6|1955.4|1955|1953.6|1953.4|5885
1636987230000|2021-11-15 14:40:30|1955.4|1954.8|1956.8|1956.4|1957|1956.6|1955|1954.6|3470
1636987240000|2021-11-15 14:40:40|1957|1956.6|1956.4|1955.8|1957.4|1957|1956|1955.4|13038
1636987250000|2021-11-15 14:40:50|1956.6|1956|1955.8|1955.4|1957|1956.6|1955.6|1955.4|3475
1636987260000|2021-11-15 14:41:00|1955.6|1955.2|1955.6|1955|1955.8|1955.6|1955.2|1954.6|1695
1636987270000|2021-11-15 14:41:10|1955.4|1954.8|1956|1955.6|1956.4|1955.8|1955|1954.6|7887
1636987280000|2021-11-15 14:41:20|1956.2|1955.8|1956|1955.4|1956.4|1956.2|1955.6|1955.2|1914
1636987290000|2021-11-15 14:41:30|1956.2|1955.6|1955|1954.6|1956.4|1955.8|1954.8|1954.6|16226
1636987300000|2021-11-15 14:41:40|1954.8|1954.4|1955.6|1955|1955.6|1955.2|1954.4|1954|8075
1636987310000|2021-11-15 14:41:50|1955.4|1954.8|1955.6|1955|1955.6|1955.2|1955.2|1954.6|594
1636987320000|2021-11-15 14:42:00|1955.4|1955.2|1955|1954.8|1955.6|1955.4|1954.6|1954.4|7142
1636987330000|2021-11-15 14:42:10|1954.8|1954.6|1955|1954.4|1955|1954.8|1954.8|1954.4|5132
1636987340000|2021-11-15 14:42:20|1954.8|1954.6|1954.6|1954.2|1955|1954.6|1954.4|1954.2|2582
1636987350000|2021-11-15 14:42:30|1954.4|1954|1954.6|1954|1954.6|1954.4|1954|1953.4|6432
1636987360000|2021-11-15 14:42:40|1954.4|1953.8|1954.6|1954.4|1955.4|1954.8|1953.6|1953.4|4134
1636987370000|2021-11-15 14:42:50|1954.8|1954.2|1955.2|1954.8|1955.4|1955|1954.6|1954.2|729
1636987380000|2021-11-15 14:43:00|1955.4|1955|1954.4|1954|1955.8|1955.4|1954.2|1954|4041
1636987390000|2021-11-15 14:43:10|1954.2|1954.2|1954|1953.6|1954.8|1954.2|1953.8|1953.4|1833
1636987400000|2021-11-15 14:43:20|1953.8|1953.4|1953.8|1953.4|1954|1953.4|1953.6|1953|3657
1636987410000|2021-11-15 14:43:30|1954|1953.6|1953.2|1952.8|1954.4|1954|1953.2|1952.8|12333
1636987420000|2021-11-15 14:43:40|1953.4|1953|1953.4|1953|1953.8|1953.4|1953|1952.4|9048
1636987430000|2021-11-15 14:43:50|1953.6|1953.2|1953.2|1953|1953.6|1953.2|1953|1952.6|952
1636987440000|2021-11-15 14:44:00|1953.4|1952.8|1953.6|1953.4|1953.6|1953.4|1952.6|1952.2|36095
1636987450000|2021-11-15 14:44:10|1953.8|1953.6|1952.8|1952.4|1953.8|1953.6|1952.6|1952.2|7352
1636987460000|2021-11-15 14:44:20|1953|1952.6|1952|1951.8|1953|1952.6|1952|1951.8|23426
1636987470000|2021-11-15 14:44:30|1951.8|1951.6|1952|1951.4|1952.2|1951.8|1951.6|1951.2|3986
1636987480000|2021-11-15 14:44:40|1951.8|1951.2|1951.6|1951|1952|1951.4|1951.6|1951|2220
1636987490000|2021-11-15 14:44:50|1951.4|1951.2|1952|1951.4|1952.2|1951.8|1951.2|1951|3804
1636987500000|2021-11-15 14:45:00|1951.8|1951.2|1951.6|1951.2|1952|1951.6|1950.8|1950.4|9427
1636987510000|2021-11-15 14:45:10|1951.8|1951.4|1951|1950.4|1951.8|1951.6|1950.8|1950.2|5485
1636987520000|2021-11-15 14:45:20|1950.8|1950.6|1950.8|1950.6|1951|1950.6|1950.4|1950|893
1636987530000|2021-11-15 14:45:30|1951|1950.4|1951.6|1950.8|1951.8|1951.4|1950.6|1950.2|2624
1636987540000|2021-11-15 14:45:40|1951.4|1951|1952.2|1951.4|1952.2|1951.8|1951.2|1950.8|5264
1636987550000|2021-11-15 14:45:50|1952|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|1014
1636987560000|2021-11-15 14:46:00|1952.2|1951.6|1953.2|1952.8|1953.4|1953|1952.2|1951.4|11776
1636987570000|2021-11-15 14:46:10|1953.4|1953|1952.6|1951.8|1953.6|1953.2|1952.2|1951.6|7637
1636987580000|2021-11-15 14:46:20|1952.4|1952|1953|1952.4|1953.2|1952.6|1952.2|1951.8|3561
1636987590000|2021-11-15 14:46:30|1953.2|1952.6|1953.6|1953.2|1953.8|1953.4|1952.6|1952.2|2151
1636987600000|2021-11-15 14:46:40|1953.8|1953.4|1953.6|1953.2|1954|1953.6|1953.4|1953.2|1614
1636987610000|2021-11-15 14:46:50|1953.4|1953|1952.6|1952|1953.4|1953|1952.2|1952|1587
1636987620000|2021-11-15 14:47:00|1952.8|1951.8|1952.6|1952|1952.8|1952.4|1952.4|1951.8|2161
1636987630000|2021-11-15 14:47:10|1952.4|1951.8|1952.4|1952|1952.8|1952.4|1951.8|1951.4|5943
1636987640000|2021-11-15 14:47:20|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1951.8|1951.4|1361
1636987650000|2021-11-15 14:47:30|1952|1952|1952.8|1952.2|1952.8|1952.4|1951.8|1951.4|2029
1636987660000|2021-11-15 14:47:40|1952.6|1952|1952|1951.6|1952.6|1952.2|1951.8|1951.6|1049
1636987670000|2021-11-15 14:47:50|1952.2|1951.8|1952|1951.6|1952.4|1952|1952|1951.4|477
1636987680000|2021-11-15 14:48:00|1952.2|1951.8|1952.4|1952|1952.8|1952.4|1952.2|1951.8|5155
1636987690000|2021-11-15 14:48:10|1952.6|1952.2|1952.4|1952|1952.8|1952.4|1952|1951.6|18028
1636987700000|2021-11-15 14:48:20|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.2|1951.8|838
1636987710000|2021-11-15 14:48:30|1953|1952.6|1953.2|1952.6|1953.4|1953.2|1953|1952.6|5820
1636987720000|2021-11-15 14:48:40|1953.4|1952.8|1952.6|1952.2|1953.4|1953|1952.6|1952.2|3732
1636987730000|2021-11-15 14:48:50|1952.4|1952|1951.8|1951.6|1952.4|1952|1951.6|1951.2|4720
1636987740000|2021-11-15 14:49:00|1951.6|1951.4|1951.8|1951.4|1952.2|1951.8|1951.6|1951.2|10072
1636987750000|2021-11-15 14:49:10|1951.6|1951.2|1951.4|1951|1951.8|1951.2|1951.2|1951|1055
1636987760000|2021-11-15 14:49:20|1951.2|1950.8|1950.8|1950.4|1951.2|1950.8|1950.4|1950.2|2153
1636987770000|2021-11-15 14:49:30|1950.6|1950.2|1950.6|1950|1950.8|1950.4|1949.8|1949.6|18566
1636987780000|2021-11-15 14:49:40|1950.4|1950.2|1950.6|1950.2|1950.8|1950.6|1950.2|1949.8|6910
1636987790000|2021-11-15 14:49:50|1950.8|1950.4|1951.4|1951|1951.4|1951|1950.8|1950.4|1522
1636987800000|2021-11-15 14:50:00|1951.6|1951.2|1952.2|1951.8|1952.2|1952|1951|1950.6|6955
1636987810000|2021-11-15 14:50:10|1952|1952|1951.6|1951.2|1952.4|1952|1951.2|1950.8|6920
1636987820000|2021-11-15 14:50:20|1951.4|1951|1951.2|1950.8|1951.6|1951.4|1950.8|1950.4|8919
1636987830000|2021-11-15 14:50:30|1951.4|1951|1950.6|1950|1951.4|1951|1950.4|1950|7215
1636987840000|2021-11-15 14:50:40|1950.4|1949.8|1949.8|1949.4|1950.4|1949.8|1949.4|1949.2|8225
1636987850000|2021-11-15 14:50:50|1949.6|1949.2|1950.2|1950|1950.4|1950.2|1949.4|1949.2|4625
1636987860000|2021-11-15 14:51:00|1950.4|1949.8|1950.4|1949.8|1950.4|1950|1949.8|1949.4|8224
1636987870000|2021-11-15 14:51:10|1950.2|1950|1950.2|1949.4|1950.6|1950.4|1949.8|1949.4|4360
1636987880000|2021-11-15 14:51:20|1950.4|1949.6|1950.4|1949.8|1950.6|1950.4|1949.8|1949.4|5128
1636987890000|2021-11-15 14:51:30|1950.2|1950|1950.4|1950|1950.4|1950|1949.8|1949.4|7074
1636987900000|2021-11-15 14:51:40|1950.2|1949.8|1950.4|1950|1950.6|1950.2|1950|1949.6|1449
1636987910000|2021-11-15 14:51:50|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.2|1949.8|2576
1636987920000|2021-11-15 14:52:00|1950.8|1950.4|1951.4|1951.2|1951.4|1951.2|1950.8|1950.4|6094
1636987930000|2021-11-15 14:52:10|1951.6|1951.4|1951.6|1951.2|1952|1951.6|1951.6|1951.2|10926
1636987940000|2021-11-15 14:52:20|1951.4|1951|1952.2|1951.8|1952.2|1952|1951.2|1951|10326
1636987950000|2021-11-15 14:52:30|1952.4|1952|1952.2|1951.8|1952.4|1952|1951.8|1951.4|2835
1636987960000|2021-11-15 14:52:40|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.2|1951.8|1512
1636987970000|2021-11-15 14:52:50|1952.2|1951.8|1952.8|1952.4|1952.8|1952.6|1952|1951.8|7524
1636987980000|2021-11-15 14:53:00|1953|1952.6|1953.8|1953.4|1953.8|1953.4|1953|1952.4|3959
1636987990000|2021-11-15 14:53:10|1953.6|1953.2|1953.2|1953|1953.6|1953.2|1953.2|1952.6|2906
1636988000000|2021-11-15 14:53:20|1953.4|1952.8|1953|1952.4|1953.4|1952.8|1952.6|1952.4|3372
1636988010000|2021-11-15 14:53:30|1952.8|1952.6|1952.6|1952.2|1953|1952.6|1952.2|1952|21514
1636988020000|2021-11-15 14:53:40|1952.8|1952.4|1952.4|1952|1953.2|1952.8|1952.2|1951.8|4853
1636988030000|2021-11-15 14:53:50|1952.6|1952.2|1952.2|1951.8|1952.8|1952.6|1951.8|1951.6|4496
1636988040000|2021-11-15 14:54:00|1952.4|1952|1953|1952.8|1953|1952.8|1952|1951.6|5606
1636988050000|2021-11-15 14:54:10|1953.2|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1952.8|1974
1636988060000|2021-11-15 14:54:20|1953.4|1953|1953.4|1953.2|1954|1953.4|1953.4|1953|5383
1636988070000|2021-11-15 14:54:30|1953.6|1953|1953.4|1953.2|1953.6|1953.4|1953.2|1952.8|2440
1636988080000|2021-11-15 14:54:40|1953.6|1953.4|1954.8|1954.4|1954.8|1954.4|1953.6|1953.4|3586
1636988090000|2021-11-15 14:54:50|1955|1954.6|1955.2|1954.8|1955.4|1955|1954.8|1954.4|1114
1636988100000|2021-11-15 14:55:00|1955|1954.6|1954.6|1954|1955|1954.8|1954.2|1953.8|3910
1636988110000|2021-11-15 14:55:10|1954.4|1954.2|1954.2|1953.6|1954.4|1954.2|1953.6|1953.2|14448
1636988120000|2021-11-15 14:55:20|1954|1953.4|1954.2|1953.8|1954.2|1954|1953.6|1953.4|3254
1636988130000|2021-11-15 14:55:30|1954.4|1954|1954.8|1954.4|1955|1954.8|1954.4|1954|3796
1636988140000|2021-11-15 14:55:40|1955|1954.6|1954.8|1954.4|1955|1954.8|1954.4|1954.2|7591
1636988150000|2021-11-15 14:55:50|1955|1954.6|1954.8|1954.6|1955.4|1955|1954.8|1954.6|8846
1636988160000|2021-11-15 14:56:00|1955|1954.8|1956.4|1956|1956.6|1956|1954.8|1954.8|4607
1636988170000|2021-11-15 14:56:10|1956.6|1956.2|1956.6|1956.2|1956.8|1956.4|1956.2|1956|5680
1636988180000|2021-11-15 14:56:20|1956.4|1956.4|1957|1956.6|1957.2|1957|1956.4|1956.2|12402
1636988190000|2021-11-15 14:56:30|1957.2|1956.8|1957.6|1957.4|1957.8|1957.4|1957.2|1956.6|3382
1636988200000|2021-11-15 14:56:40|1957.4|1957.2|1956.8|1956.6|1957.4|1957.2|1956.8|1956.4|8559
1636988210000|2021-11-15 14:56:50|1957|1956.8|1957|1956.6|1957|1956.8|1956.6|1956.2|10640
1636988220000|2021-11-15 14:57:00|1956.8|1956.8|1957.4|1957.2|1958|1957.4|1956.8|1956.6|8633
1636988230000|2021-11-15 14:57:10|1957.6|1957|1957.6|1957.2|1957.6|1957.4|1957.2|1957|3947
1636988240000|2021-11-15 14:57:20|1957.4|1957|1957.6|1957.2|1957.6|1957.2|1957.2|1957|1154
1636988250000|2021-11-15 14:57:30|1957.8|1957.4|1957.8|1957.4|1958|1957.6|1957.6|1957.2|13337
1636988260000|2021-11-15 14:57:40|1957.6|1957.2|1957.8|1957.4|1957.8|1957.6|1957.6|1957.2|2494
1636988270000|2021-11-15 14:57:50|1957.6|1957.6|1958|1957.4|1958.2|1957.8|1957.6|1957.4|11167
1636988280000|2021-11-15 14:58:00|1957.8|1957.6|1958|1957.6|1958|1957.6|1957.6|1957.4|466
1636988290000|2021-11-15 14:58:10|1957.8|1957.4|1957.8|1957.2|1957.8|1957.4|1957.4|1957|4847
1636988300000|2021-11-15 14:58:20|1957.6|1957.4|1957.2|1957|1957.8|1957.6|1957|1956.6|17102
1636988310000|2021-11-15 14:58:30|1957.4|1957.2|1957.6|1957.2|1957.8|1957.4|1957.2|1956.8|1827
1636988320000|2021-11-15 14:58:40|1957.4|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|1403
1636988330000|2021-11-15 14:58:50|1957.4|1957|1957.2|1956.6|1957.6|1957.2|1956.8|1956.4|2901
1636988340000|2021-11-15 14:59:00|1957.4|1956.8|1957.6|1957.2|1957.6|1957.4|1957.2|1956.8|400
1636988350000|2021-11-15 14:59:10|1957.8|1957.4|1957.8|1957.4|1957.8|1957.6|1957|1956.8|6286
1636988360000|2021-11-15 14:59:20|1958|1957.6|1957.4|1957.2|1958|1957.8|1957.4|1956.8|4025
1636988370000|2021-11-15 14:59:30|1957.2|1957|1957.8|1957.6|1957.8|1957.6|1957.2|1956.8|1132
1636988380000|2021-11-15 14:59:40|1958|1957.4|1958.6|1958.2|1958.6|1958.2|1958|1957.4|1750
1636988390000|2021-11-15 14:59:50|1958.8|1958.4|1957.8|1957.4|1959|1958.4|1957.8|1957.4|9339
1636988400000|2021-11-15 15:00:00|1957.6|1957.2|1957.8|1957.6|1958.2|1957.6|1957.2|1957|3283
1636988410000|2021-11-15 15:00:10|1957.6|1957.4|1958.4|1957.8|1958.4|1958|1957.6|1957.2|758
1636988420000|2021-11-15 15:00:20|1958.2|1957.6|1957.4|1956.8|1958.4|1957.6|1957|1956.8|3031
1636988430000|2021-11-15 15:00:30|1957.2|1956.6|1955.6|1955|1957.2|1956.8|1955.4|1955|3675
1636988440000|2021-11-15 15:00:40|1955.4|1955.2|1955.6|1955.2|1956.2|1955.8|1955.4|1955|4634
1636988450000|2021-11-15 15:00:50|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955|1954.6|1120
1636988460000|2021-11-15 15:01:00|1956|1955.6|1955.8|1955.6|1956.2|1956|1955.6|1955.4|2551
1636988470000|2021-11-15 15:01:10|1955.6|1955.4|1955.8|1955.4|1956.2|1955.8|1955.4|1955|3139
1636988480000|2021-11-15 15:01:20|1956|1955.6|1955.8|1955.4|1956.2|1955.8|1955|1954.8|6440
1636988490000|2021-11-15 15:01:30|1955.6|1955.2|1954.6|1954|1955.8|1955.2|1954.2|1953.8|2561
1636988500000|2021-11-15 15:01:40|1954.4|1954.2|1953.6|1953|1954.6|1954.2|1953.4|1953|1178
1636988510000|2021-11-15 15:01:50|1953.4|1952.8|1952.6|1952|1953.4|1952.8|1952.4|1952|1954
1636988520000|2021-11-15 15:02:00|1952.4|1951.8|1951.6|1951.2|1952.4|1951.8|1951.2|1951|18646
1636988530000|2021-11-15 15:02:10|1951.8|1951.4|1952.6|1952.2|1953|1952.2|1951.8|1951.2|5790
1636988540000|2021-11-15 15:02:20|1952.8|1952.4|1952.8|1952.4|1953.4|1953.2|1952.6|1952.4|3964
1636988550000|2021-11-15 15:02:30|1953|1952.6|1953|1952.6|1953.4|1953|1952.8|1952.4|917
1636988560000|2021-11-15 15:02:40|1952.8|1952.8|1953.2|1952.6|1953.2|1953|1952.6|1952|7446
1636988570000|2021-11-15 15:02:50|1953.4|1952.8|1953.8|1953.4|1953.8|1953.6|1953.2|1952.8|3358
1636988580000|2021-11-15 15:03:00|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1953.6|1953.4|3235
1636988590000|2021-11-15 15:03:10|1954|1953.4|1954.2|1953.8|1954.2|1953.8|1953.8|1953.2|1056
1636988600000|2021-11-15 15:03:20|1954|1954|1954.4|1953.8|1954.4|1954|1954|1953.6|11769
1636988610000|2021-11-15 15:03:30|1954.2|1954|1954.2|1953.8|1954.4|1954.2|1954|1953.8|0
1636988620000|2021-11-15 15:03:40|1954.4|1954|1954.6|1954.4|1954.6|1954.4|1954|1953.6|6915
1636988630000|2021-11-15 15:03:50|1954.8|1954.2|1954.6|1954|1955|1954.6|1954.6|1954|1328
1636988640000|2021-11-15 15:04:00|1954.4|1954.2|1953.6|1953.2|1954.4|1954.2|1953.2|1952.6|9052
1636988650000|2021-11-15 15:04:10|1953.4|1953|1952.6|1952.4|1953.6|1953|1952.6|1952.4|1523
1636988660000|2021-11-15 15:04:20|1952.8|1952.6|1953|1952.6|1953.2|1953|1952.8|1952.4|1419
1636988670000|2021-11-15 15:04:30|1952.8|1952.4|1952.4|1952.2|1952.8|1952.4|1952.4|1952|7098
1636988680000|2021-11-15 15:04:40|1952.6|1952.4|1952|1951.6|1952.8|1952.4|1951.8|1951.4|5670
1636988690000|2021-11-15 15:04:50|1952.2|1951.8|1952.2|1952|1952.4|1952.2|1951.6|1951|2040
1636988700000|2021-11-15 15:05:00|1952.4|1951.8|1951.6|1951.2|1952.4|1951.8|1951.4|1951.2|1445
1636988710000|2021-11-15 15:05:10|1951.4|1951.4|1952.2|1952|1952.8|1952.2|1951.4|1951.2|2987
1636988720000|2021-11-15 15:05:20|1952.6|1952.2|1953.2|1952.6|1953.2|1952.8|1952.4|1952|4870
1636988730000|2021-11-15 15:05:30|1953.4|1952.8|1953.6|1953.2|1953.6|1953.2|1953.4|1952.6|0
1636988740000|2021-11-15 15:05:40|1953.8|1953.4|1954|1953.6|1954.2|1953.8|1953.6|1953.2|6809
1636988750000|2021-11-15 15:05:50|1954.2|1953.8|1954.4|1954|1954.4|1954|1953.8|1953.6|1361
1636988760000|2021-11-15 15:06:00|1954.2|1954.2|1954|1953.4|1954.6|1954.2|1953.6|1953|4363
1636988770000|2021-11-15 15:06:10|1954.2|1953.2|1954.4|1954|1954.8|1954.4|1954.2|1953.2|1015
1636988780000|2021-11-15 15:06:20|1954.2|1954.2|1954.4|1954.2|1955|1954.6|1954.2|1954|2090
1636988790000|2021-11-15 15:06:30|1954.6|1954|1954.4|1953.8|1954.6|1954.2|1954.4|1953.8|306
1636988800000|2021-11-15 15:06:40|1954.2|1954|1953.4|1953|1954.2|1954.2|1953.2|1952.8|3020
1636988810000|2021-11-15 15:06:50|1953.6|1953.2|1954|1953.4|1954|1953.6|1953.4|1953.2|357
1636988820000|2021-11-15 15:07:00|1953.8|1953.2|1952.8|1952.4|1953.8|1953.4|1952.4|1952|5255
1636988830000|2021-11-15 15:07:10|1952.6|1952.2|1951.6|1951.2|1952.6|1952.2|1951.2|1951|4360
1636988840000|2021-11-15 15:07:20|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951.2|1950.8|16496
1636988850000|2021-11-15 15:07:30|1951.2|1950.8|1952.4|1952|1952.4|1952|1951.2|1950.8|2706
1636988860000|2021-11-15 15:07:40|1952.6|1952.2|1952.8|1952.2|1953.6|1953|1952.4|1952|2978
1636988870000|2021-11-15 15:07:50|1952.6|1952.4|1953.2|1952.8|1953.4|1953|1952.6|1952.2|959
1636988880000|2021-11-15 15:08:00|1953.4|1953|1954|1953.6|1954|1953.6|1953.4|1952.8|2334
1636988890000|2021-11-15 15:08:10|1954.2|1953.8|1954.6|1954.2|1954.8|1954.4|1954|1953.6|2522
1636988900000|2021-11-15 15:08:20|1954.4|1954.4|1954.6|1954.2|1955|1954.6|1954.4|1954|1955
1636988910000|2021-11-15 15:08:30|1954.4|1954|1954.2|1953.8|1954.4|1954|1953.8|1953.6|1321
1636988920000|2021-11-15 15:08:40|1954.4|1954|1954.2|1953.8|1954.4|1954|1953.8|1953.6|514
1636988930000|2021-11-15 15:08:50|1954.4|1954|1954.6|1954.2|1954.6|1954.4|1954.2|1954|4460
1636988940000|2021-11-15 15:09:00|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|3200
1636988950000|2021-11-15 15:09:10|1954.8|1954.8|1955.2|1954.6|1955.4|1955.2|1954.8|1954.6|6234
1636988960000|2021-11-15 15:09:20|1955.4|1954.8|1955.2|1954.8|1955.4|1955|1954.8|1954.6|2781
1636988970000|2021-11-15 15:09:30|1955.4|1955|1955.6|1955|1955.8|1955.6|1955.4|1955|3335
1636988980000|2021-11-15 15:09:40|1955.4|1954.8|1955.2|1955|1955.6|1955|1955|1954.6|5129
1636988990000|2021-11-15 15:09:50|1955|1954.8|1955.2|1954.8|1955.4|1955.2|1954.8|1954.4|2797
1636989000000|2021-11-15 15:10:00|1955|1954.6|1955|1954.6|1955|1954.6|1954.6|1954.2|2154
1636989010000|2021-11-15 15:10:10|1954.8|1954.4|1954.2|1954|1954.8|1954.4|1954|1953.6|1775
1636989020000|2021-11-15 15:10:20|1954.4|1954.2|1954.2|1953.6|1954.6|1954.2|1953.8|1953.6|3891
1636989030000|2021-11-15 15:10:30|1954|1953.8|1954|1953.6|1954.4|1953.8|1953.8|1953.6|3118
1636989040000|2021-11-15 15:10:40|1953.8|1953.4|1953|1952.8|1954|1953.8|1953|1952.8|4176
1636989050000|2021-11-15 15:10:50|1952.8|1952.6|1953|1952.6|1953.2|1952.8|1952.6|1952.4|3075
1636989060000|2021-11-15 15:11:00|1953.2|1952.8|1953.4|1953|1953.4|1953.2|1952.2|1951.8|16124
1636989070000|2021-11-15 15:11:10|1953.2|1953.2|1952.2|1951.8|1953.6|1953.4|1952|1951.6|4436
1636989080000|2021-11-15 15:11:20|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.4|1952|103
1636989090000|2021-11-15 15:11:30|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.4|679
1636989100000|2021-11-15 15:11:40|1952.2|1951.8|1952|1951.4|1952.4|1952|1952|1951.4|5088
1636989110000|2021-11-15 15:11:50|1951.8|1951.2|1951|1950.6|1952|1951.6|1950.8|1950.4|5901
1636989120000|2021-11-15 15:12:00|1951.2|1950.8|1950.2|1950|1951.2|1950.8|1950.2|1950|3598
1636989130000|2021-11-15 15:12:10|1950.4|1950.2|1950|1949.4|1950.6|1950.2|1949.8|1949.4|6470
1636989140000|2021-11-15 15:12:20|1949.8|1949.6|1949.8|1949.6|1950.2|1949.8|1949.8|1949.4|0
1636989150000|2021-11-15 15:12:30|1950|1949.8|1950.8|1950.2|1950.8|1950.6|1949.8|1949.6|2784
1636989160000|2021-11-15 15:12:40|1950.6|1950.4|1950.8|1950.2|1951.6|1951|1950.6|1950.2|11453
1636989170000|2021-11-15 15:12:50|1951|1950.4|1951.2|1950.6|1951.2|1951|1950.8|1950.4|2271
1636989180000|2021-11-15 15:13:00|1951|1950.8|1951|1950.8|1951.4|1951.2|1950.6|1950.4|2266
1636989190000|2021-11-15 15:13:10|1951.2|1951|1951.2|1951|1951.6|1951.4|1951.2|1951|1451
1636989200000|2021-11-15 15:13:20|1951|1950.8|1951.8|1951.4|1952|1951.6|1951|1950.8|5574
1636989210000|2021-11-15 15:13:30|1951.6|1951.2|1952.2|1951.8|1952.2|1951.8|1951.4|1950.8|4073
1636989220000|2021-11-15 15:13:40|1952.4|1952|1952.6|1952.2|1952.8|1952.4|1952.4|1951.8|6662
1636989230000|2021-11-15 15:13:50|1952.8|1952.4|1953|1952.6|1953.2|1952.8|1952.6|1952.2|1083
1636989240000|2021-11-15 15:14:00|1952.8|1952.4|1952.6|1952.2|1953|1952.6|1952.4|1952.2|182
1636989250000|2021-11-15 15:14:10|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|1003
1636989260000|2021-11-15 15:14:20|1953|1952.6|1953.4|1953|1953.6|1953.2|1953|1952.6|1371
1636989270000|2021-11-15 15:14:30|1953.6|1953.2|1953.2|1953|1953.6|1953.2|1953.2|1953|915
1636989280000|2021-11-15 15:14:40|1953|1952.8|1952.8|1952.2|1953|1952.8|1952.4|1952|1743
1636989290000|2021-11-15 15:14:50|1952.6|1952|1951.8|1951.4|1952.6|1952.2|1951.6|1951.2|1872
1636989300000|2021-11-15 15:15:00|1951.6|1951.2|1951.8|1951.2|1951.8|1951.4|1951.4|1950.8|1691
1636989310000|2021-11-15 15:15:10|1951.6|1951.4|1951.8|1951.2|1952.2|1952|1951.6|1951.2|3838
1636989320000|2021-11-15 15:15:20|1952|1951.4|1951.6|1951.2|1952|1951.8|1951.4|1951.2|171
1636989330000|2021-11-15 15:15:30|1951.8|1951.4|1951.8|1951.6|1952|1951.8|1951.8|1951.4|903
1636989340000|2021-11-15 15:15:40|1952|1951.4|1951.6|1951.4|1952|1951.6|1951|1950.6|12988
1636989350000|2021-11-15 15:15:50|1951.4|1951|1951.2|1951|1951.4|1951|1950.6|1950.4|904
1636989360000|2021-11-15 15:16:00|1951.4|1950.8|1951.6|1951.2|1951.6|1951.4|1951|1950.8|2606
1636989370000|2021-11-15 15:16:10|1951.8|1951.4|1951.4|1950.8|1951.8|1951.6|1951|1950.8|5122
1636989380000|2021-11-15 15:16:20|1951.2|1951|1951|1950.8|1951.8|1951.6|1951|1950.8|4722
1636989390000|2021-11-15 15:16:30|1951.2|1950.6|1951.8|1951.4|1951.8|1951.6|1950.8|1950.2|10656
1636989400000|2021-11-15 15:16:40|1952|1951.6|1952|1951.6|1952|1951.6|1951.6|1951.4|5961
1636989410000|2021-11-15 15:16:50|1952.2|1951.8|1952.6|1952.4|1952.6|1952.4|1952|1951.6|2373
1636989420000|2021-11-15 15:17:00|1952.4|1952.2|1953.4|1953|1953.6|1953.2|1952.4|1952|6550
1636989430000|2021-11-15 15:17:10|1953.6|1953.2|1954.2|1953.8|1954.2|1953.8|1953.4|1953|2777
1636989440000|2021-11-15 15:17:20|1954.4|1954|1954.2|1953.8|1954.6|1954.2|1953.8|1953.4|1237
1636989450000|2021-11-15 15:17:30|1954|1954|1954|1953.6|1954|1954|1953.6|1953.2|2024
1636989460000|2021-11-15 15:17:40|1953.8|1953.4|1954|1953.8|1954.4|1953.8|1953.8|1953.4|563
1636989470000|2021-11-15 15:17:50|1954.2|1954|1954.4|1954|1954.6|1954|1954.2|1953.8|1835
1636989480000|2021-11-15 15:18:00|1954.6|1953.8|1953.8|1953.4|1954.6|1954.2|1953.8|1953.4|3729
1636989490000|2021-11-15 15:18:10|1954.2|1953.6|1954|1953.6|1954.2|1953.8|1954|1953.6|383
1636989500000|2021-11-15 15:18:20|1954.2|1953.8|1954.2|1954|1954.6|1954.2|1954|1953.6|1259
1636989510000|2021-11-15 15:18:30|1954.4|1954.2|1954.8|1954.6|1954.8|1954.6|1954.2|1953.8|1578
1636989520000|2021-11-15 15:18:40|1955|1954.8|1955.6|1955.2|1955.6|1955.4|1954.8|1954.6|884
1636989530000|2021-11-15 15:18:50|1956|1955.4|1956|1955.6|1956.2|1956|1955.8|1955.4|1841
1636989540000|2021-11-15 15:19:00|1955.8|1955.8|1956.2|1955.8|1956.2|1955.8|1955.6|1955.2|1527
1636989550000|2021-11-15 15:19:10|1956.4|1956|1956|1955.6|1956.6|1956.2|1955.8|1955.4|2500
1636989560000|2021-11-15 15:19:20|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.8|1955.4|324
1636989570000|2021-11-15 15:19:30|1955.6|1955.2|1955.6|1955.4|1955.8|1955.4|1955.4|1955.2|1112
1636989580000|2021-11-15 15:19:40|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|343
1636989590000|2021-11-15 15:19:50|1955.4|1955.4|1955.6|1955.2|1955.6|1955.4|1955.4|1955|400
1636989600000|2021-11-15 15:20:00|1955.4|1955.4|1956|1955.6|1956|1955.6|1955|1954.8|3625
1636989610000|2021-11-15 15:20:10|1956.2|1955.4|1956.4|1955.8|1956.4|1956|1956.2|1955.4|374
1636989620000|2021-11-15 15:20:20|1956.2|1956|1957|1956.4|1957|1956.6|1956.2|1956|6811
1636989630000|2021-11-15 15:20:30|1956.8|1956.6|1957.4|1957|1957.4|1957.2|1956.8|1956.6|8939
1636989640000|2021-11-15 15:20:40|1957.2|1957.2|1956.8|1956.6|1957.6|1957.2|1956.8|1956.2|9063
1636989650000|2021-11-15 15:20:50|1957|1956.8|1956.6|1956.2|1957.2|1956.8|1956.4|1956|3985
1636989660000|2021-11-15 15:21:00|1956.4|1956.4|1956.6|1956.2|1957|1956.6|1956.4|1956|3020
1636989670000|2021-11-15 15:21:10|1956.4|1956|1956|1955.8|1956.6|1956.2|1955.8|1955.6|2346
1636989680000|2021-11-15 15:21:20|1955.8|1955.6|1956|1955.6|1956.2|1956|1955.6|1955.4|10888
1636989690000|2021-11-15 15:21:30|1956.2|1955.8|1956.8|1956.2|1957|1956.6|1956|1955.8|430
1636989700000|2021-11-15 15:21:40|1956.6|1956.4|1957.4|1957|1957.4|1957.2|1956.6|1956.4|1722
1636989710000|2021-11-15 15:21:50|1957.6|1957.2|1957.4|1957|1958|1957.6|1957.4|1957|3387
1636989720000|2021-11-15 15:22:00|1957.6|1957.2|1957.4|1957.2|1957.6|1957.2|1957.4|1957|66
1636989730000|2021-11-15 15:22:10|1957.2|1957|1957.4|1957|1957.8|1957.4|1957|1956.6|11909
1636989740000|2021-11-15 15:22:20|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1957|1956.6|1701
1636989760000|2021-11-15 15:22:40|1956.8|1956.4|1956.8|1956.4|1957.6|1957.4|1956.6|1956.2|6524
1636989770000|2021-11-15 15:22:50|1956.6|1956.6|1956.8|1956.6|1957.2|1956.8|1956.4|1955.8|2670
1636989780000|2021-11-15 15:23:00|1956.6|1956.4|1956.4|1955.8|1956.8|1956.4|1956|1955.6|3116
1636989790000|2021-11-15 15:23:10|1956.6|1955.6|1955.2|1955|1956.6|1955.6|1955.2|1954.8|2248
1636989800000|2021-11-15 15:23:20|1955.6|1955.2|1955.8|1955.4|1955.8|1955.6|1955|1954.8|1895
1636989810000|2021-11-15 15:23:30|1956|1955.6|1956.4|1955.8|1956.6|1956.2|1955.8|1955.2|400
1636989820000|2021-11-15 15:23:40|1956.6|1956|1956.4|1956|1956.6|1956.2|1956.2|1955.8|2177
1636989830000|2021-11-15 15:23:50|1956.2|1955.8|1956.8|1956.2|1956.8|1956.4|1956|1955.6|2191
1636989840000|2021-11-15 15:24:00|1956.6|1956.4|1956.8|1956.4|1957|1956.6|1956.4|1956.2|1039
1636989850000|2021-11-15 15:24:10|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.2|1955.8|529
1636989860000|2021-11-15 15:24:20|1956.4|1956.4|1957.2|1956.8|1957.2|1956.8|1956.4|1956.2|2677
1636989870000|2021-11-15 15:24:30|1957|1956.6|1955.6|1955.4|1957|1956.6|1955.4|1955|5276
1636989880000|2021-11-15 15:24:40|1955.4|1955.2|1956.2|1955.8|1956.2|1956|1955.4|1955.2|2754
1636989890000|2021-11-15 15:24:50|1956|1956|1956|1955.8|1956.2|1956|1955.6|1955.2|3678
1636989900000|2021-11-15 15:25:00|1955.8|1955.6|1955.6|1955.2|1956|1955.8|1955.6|1955.2|1780
1636989910000|2021-11-15 15:25:10|1955.4|1955|1954.8|1954.4|1955.4|1955.2|1954.8|1954.2|2875
1636989920000|2021-11-15 15:25:20|1955|1954.6|1955.4|1954.8|1955.4|1955|1954.8|1954.4|1064
1636989930000|2021-11-15 15:25:30|1955.6|1955|1955|1954.8|1955.6|1955.2|1955|1954.8|1242
1636989940000|2021-11-15 15:25:40|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.6|5705
1636989950000|2021-11-15 15:25:50|1955.2|1954.8|1955.8|1955.4|1956.2|1955.8|1955.2|1954.8|603
1636989960000|2021-11-15 15:26:00|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.4|0
1636989970000|2021-11-15 15:26:10|1955.8|1955.8|1956.4|1956|1956.4|1956|1955.8|1955.8|1015
1636989980000|2021-11-15 15:26:20|1956.6|1956.2|1956.4|1956.2|1956.8|1956.4|1956.4|1956|807
1636989990000|2021-11-15 15:26:30|1956.6|1956.4|1957|1956.8|1957|1956.8|1956.4|1956.4|527
1636990000000|2021-11-15 15:26:40|1957.2|1957|1956.8|1956.4|1957.4|1957|1956.4|1956|1504
1636990010000|2021-11-15 15:26:50|1957|1956.6|1957|1956.6|1957.6|1957.2|1956.8|1956.2|770
1636990020000|2021-11-15 15:27:00|1956.8|1956.8|1957.2|1956.8|1957.2|1957|1956.8|1956.6|756
1636990030000|2021-11-15 15:27:10|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.4|103
1636990040000|2021-11-15 15:27:20|1956.8|1956.4|1957.2|1956.8|1957.2|1956.8|1956.6|1956.2|2083
1636990050000|2021-11-15 15:27:30|1957.4|1957|1958.4|1958|1958.8|1958.4|1957.2|1956.8|6953
1636990060000|2021-11-15 15:27:40|1958.2|1957.8|1958.4|1957.8|1958.8|1958.4|1958.2|1957.8|1822
1636990070000|2021-11-15 15:27:50|1958.2|1958|1958.2|1957.8|1958.2|1958.2|1958|1957.8|200
1636990080000|2021-11-15 15:28:00||1958||1957.8||1958||1957.8|57
1636990090000|2021-11-15 15:28:10|1958|1958|1958.8|1958.6|1958.8|1958.6|1958|1958|106
1636990100000|2021-11-15 15:28:20|1958.6|1958.4|1958|1957.8|1958.6|1958.4|1958|1957.6|1757
1636990110000|2021-11-15 15:28:30|1958.2|1958|1958.4|1958|1958.4|1958|1958|1957.8|3513
1636990120000|2021-11-15 15:28:40|1958.2||1958.4||1958.4||1958.2||103
1636990130000|2021-11-15 15:28:50|1958.6|1958.2|1958.6|1958|1958.8|1958.4|1958.2|1958|1084
1636990140000|2021-11-15 15:29:00|1958.4|1957.8|1958.2|1958|1958.4|1958|1958.2|1957.8|7889
1636990150000|2021-11-15 15:29:10|1958|1957.8|1958.4|1958|1958.6|1958.2|1957.8|1957.6|12034
1636990160000|2021-11-15 15:29:20|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.6|5469
1636990170000|2021-11-15 15:29:30|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.6|900
1636990180000|2021-11-15 15:29:40|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.6|1957.2|598
1636990190000|2021-11-15 15:29:50|1957.6|1957.2|1957.4|1956.8|1957.8|1957.4|1957.2|1956.8|268
1636990200000|2021-11-15 15:30:00|1957.2|1956.6|1957|1956.6|1957.2|1957|1957|1956.6|0
1636990210000|2021-11-15 15:30:10|1956.8|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|108
1636990220000|2021-11-15 15:30:20|1956.8|1956.4|1956.8|1956.4|1957|1956.4|1956.6|1956.2|3129
1636990230000|2021-11-15 15:30:30|1957|1956.6|1957|1956.4|1957|1956.6|1956.8|1956.4|496
1636990240000|2021-11-15 15:30:40|1956.8|1956.2|1956.4|1956.2|1957|1956.2|1956.4|1956.2|244
1636990250000|2021-11-15 15:30:50|1956.2|1956|1956|1955.8|1956.4|1956.2|1956|1955.8|4000
1636990260000|2021-11-15 15:31:00|1956.2|1956|1956.2|1956|1956.2|1956|1956|1955.8|1438
1636990270000|2021-11-15 15:31:10|1956.4|1955.8|1955.8|1955.4|1956.4|1955.8|1955.6|1955.4|5666
1636990280000|2021-11-15 15:31:20|1956|1955.6|1956.4|1956|1956.4|1956.2|1956|1955.6|3543
1636990290000|2021-11-15 15:31:30|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956.2|892
1636990300000|2021-11-15 15:31:40|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.2|1955.8|213
1636990310000|2021-11-15 15:31:50|1956.6|1956.4|1956.4|1956|1956.8|1956.6|1956.4|1956|1212
1636990320000|2021-11-15 15:32:00|1956.2|1955.8|1956.2|1956|1956.4|1956|1956.2|1955.8|550
1636990340000|2021-11-15 15:32:20|1956.4|1956.2|1956.4|1956|1956.4|1956.2|1956.2|1956|506
1636990350000|2021-11-15 15:32:30|1956.6|1956.2|1956|1955.6|1956.6|1956.4|1956|1955.4|7202
1636990360000|2021-11-15 15:32:40|1956.2|1955.8|1956|1955.6|1956.2|1955.8|1956|1955.6|1505
1636990370000|2021-11-15 15:32:50|1955.8|1955.8|1955.4|1955|1956.2|1955.8|1955.2|1954.8|7870
1636990380000|2021-11-15 15:33:00|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|1499
1636990390000|2021-11-15 15:33:10|1955.6|1955.2|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|1314
1636990400000|2021-11-15 15:33:20|1956|1955.8|1956.6|1956.2|1956.6|1956.4|1956|1955.6|1229
1636990410000|2021-11-15 15:33:30|1956.4|1956|1956.4|1956.2|1956.6|1956.2|1956.4|1956|140
1636990420000|2021-11-15 15:33:40|1956.6|1956.4|1956.4|1956.2|1956.6|1956.4|1956.4|1956|920
1636990430000|2021-11-15 15:33:50|1956.6|1956.4|1957.8|1957.4|1957.8|1957.6|1956.6|1956.2|3428
1636990440000|2021-11-15 15:34:00|1958|1957.6|1958|1957.6|1958.4|1958.2|1957.8|1957.6|11294
1636990450000|2021-11-15 15:34:10|1957.8|1957.8|1958|1957.8|1958.2|1957.8|1957.8|1957.6|1743
1636990460000|2021-11-15 15:34:20|1957.8|1957.6|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|2492
1636990470000|2021-11-15 15:34:30|1957.8|1957.6|1958|1957.6|1958.4|1958|1957.8|1957.6|7002
1636990480000|2021-11-15 15:34:40|1957.8|1957.4|1957.4|1957|1958|1957.6|1957.4|1957|8200
1636990490000|2021-11-15 15:34:50|1957.2||1957.4||1957.4||1957.2||0
1636990500000|2021-11-15 15:35:00|1957.6|1957.2|1957.8|1957.6|1958|1957.6|1957.6|1957.2|2101
1636990510000|2021-11-15 15:35:10|1958|1957.8|1957.6|1957.2|1958.2|1958|1957.6|1957.2|10493
1636990520000|2021-11-15 15:35:20|1957.4|1957|1956.8|1956.4|1957.4|1957|1956.8|1956.4|6467
1636990530000|2021-11-15 15:35:30|1957|1956.6|1956.2|1955.8|1957|1956.6|1955.8|1955.4|1528
1636990540000|2021-11-15 15:35:40|1956||1956.2||1956.2||1956||0
1636990550000|2021-11-15 15:35:50|1956|1955.6|1955.8|1955.6|1956.2|1955.8|1955.8|1955.6|2400
1636990560000|2021-11-15 15:36:00|1956|1955.8|1956|1955.6|1956.2|1956|1955.6|1955.2|1728
1636990570000|2021-11-15 15:36:10|1956.2|1955.8|1957.4|1957.2|1957.4|1957.2|1956.2|1955.8|6992
1636990580000|2021-11-15 15:36:20|1957.6|1957.4|1957|1956.8|1957.8|1957.6|1957|1956.6|3165
1636990590000|2021-11-15 15:36:30|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|0
1636990600000|2021-11-15 15:36:40|1957.2|1956.8|1956.2|1955.8|1957.2|1956.8|1956|1955.6|3954
1636990610000|2021-11-15 15:36:50|1956|1955.6|1956|1955.8|1956.2|1956|1955.8|1955.4|5341
1636990620000|2021-11-15 15:37:00|1956.2|1956|1956.6|1956.2|1956.6|1956.4|1956|1955.8|906
1636990630000|2021-11-15 15:37:10|1956.4|1956.4|1957.2|1956.6|1957.4|1957|1956.4|1956.4|6226
1636990640000|2021-11-15 15:37:20|1957|1956.4|1956.8|1956.4|1957.2|1956.6|1956.6|1956.2|103
1636990650000|2021-11-15 15:37:30|1956.4|1956.2|1956.4|1956|1957|1956.6|1956.4|1956|3477
1636990660000|2021-11-15 15:37:40|1956.2|1955.8|1956.4|1955.8|1956.4|1956|1956|1955.8|3541
1636990670000|2021-11-15 15:37:50|1956.2|1956|1956.4|1956|1956.6|1956.2|1956.2|1955.8|856
1636990680000|2021-11-15 15:38:00|1956.6|1956.2|1956.6|1956.2|1957|1956.6|1956.4|1956|1648
1636990690000|2021-11-15 15:38:10|1956.8|1956.4|1957.4|1957|1957.6|1957.2|1956.8|1956.4|196
1636990700000|2021-11-15 15:38:20|1957.2|1957.2|1957.8|1957.4|1958|1957.6|1957.2|1957|3764
1636990710000|2021-11-15 15:38:30|1958|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.4|1356
1636990720000|2021-11-15 15:38:40|1958.2|1957.6|1958.4|1958.2|1958.4|1958.2|1958|1957.6|1892
1636990730000|2021-11-15 15:38:50|1958.6|1958.4|1959|1958.6|1959.2|1959|1958.6|1958.4|3377
1636990740000|2021-11-15 15:39:00|1959.2|1958.8|1959.6|1959.2|1959.6|1959.2|1959.2|1958.8|6122
1636990750000|2021-11-15 15:39:10|1959.4|1959.4|1959.4|1959|1959.6|1959.4|1959.2|1958.8|1389
1636990760000|2021-11-15 15:39:20|1959.6|1959.2|1959.8|1959.4|1960.6|1960.2|1959.6|1959.2|16898
1636990770000|2021-11-15 15:39:30|1960|1959.2|1959.6|1959.2|1960|1959.6|1959.4|1959.2|5259
1636990780000|2021-11-15 15:39:40|1959.4|1959|1959.4|1959|1959.6|1959.2|1959.2|1958.8|200
1636990790000|2021-11-15 15:39:50|1959.6|1959.2|1959|1958.8|1959.6|1959.2|1959|1958.4|16503
1636990800000|2021-11-15 15:40:00|1958.8|1958.6|1958.4|1957.8|1959|1958.8|1958.2|1957.6|8468
1636990810000|2021-11-15 15:40:10|1958.6|1958|1959|1958.6|1959|1958.8|1958.2|1958|2776
1636990820000|2021-11-15 15:40:20|1959.2|1958.4|1959|1958.6|1959.2|1959|1959|1958.4|4965
1636990830000|2021-11-15 15:40:30|1958.8|1958.4|1958.8|1958.4|1959|1958.4|1958.4|1958.2|1716
1636990840000|2021-11-15 15:40:40|1958.6|1958.2|1958.8|1958.4|1959|1958.6|1958.4|1958.2|772
1636990850000|2021-11-15 15:40:50|1959|1958.2|1959|1958.4|1959|1958.6|1958.4|1958.2|2165
1636990860000|2021-11-15 15:41:00|1958.8|1958.6|1959.4|1959|1959.8|1959.4|1958.8|1958.6|2309
1636990870000|2021-11-15 15:41:10|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959|1958.6|2603
1636990880000|2021-11-15 15:41:20|1959.6|1959.2|1959.6|1959|1959.8|1959.2|1959.4|1959|252
1636990890000|2021-11-15 15:41:30|1959.4|1959.2|1959.8|1959.4|1959.8|1959.4|1959.2|1958.8|853
1636990900000|2021-11-15 15:41:40||1959.6||1959.4||1959.6||1959.4|0
1636990910000|2021-11-15 15:41:50|1959.6|1959.6|1959.6|1959.2|1959.8|1959.6|1959.4|1959|475
1636990920000|2021-11-15 15:42:00|1959.4|1959.4|1959.2|1958.8|1959.8|1959.4|1959|1958.8|1694
1636990930000|2021-11-15 15:42:10|1959.4|1959|1958.8|1958.6|1959.6|1959.2|1958.8|1958.4|2247
1636990940000|2021-11-15 15:42:20|1958.6|1958.4|1959.6|1959.2|1959.6|1959.4|1958.6|1958.4|5464
1636990950000|2021-11-15 15:42:30|1959.4|1959|1959.2|1958.8|1959.4|1959.2|1959|1958.6|5606
1636990960000|2021-11-15 15:42:40||1959||1958.8||1959||1958.8|0
1636990970000|2021-11-15 15:42:50|1959|1959|1959.2|1959|1959.2|1959|1959|1959|313
1636990980000|2021-11-15 15:43:00|1959|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.2|7130
1636990990000|2021-11-15 15:43:10|1959.2|1959|1958.8|1958.4|1959.2|1959|1958.8|1958.4|4880
1636991000000|2021-11-15 15:43:20|1958.6|1958.6|1958.6|1958.4|1958.8|1958.6|1958.6|1958.4|4051
1636991010000|2021-11-15 15:43:30|1958.8|1958.6|1959|1958.6|1959.2|1958.8|1958.6|1958.4|16256
1636991020000|2021-11-15 15:43:40|1958.8|1958.4|1959|1958.8|1959|1958.8|1958.6|1958.2|15434
1636991030000|2021-11-15 15:43:50|1959.2|1959|1959.4|1959|1959.6|1959.2|1959.2|1958.8|1984
1636991040000|2021-11-15 15:44:00|1959.2|1958.8|1958.8|1958.4|1959.2|1958.8|1958.8|1958.4|9154
1636991050000|2021-11-15 15:44:10|||||||||7
1636991060000|2021-11-15 15:44:20|1959|1958.6|1959.2|1959|1959.4|1959.2|1959|1958.4|1607
1636991070000|2021-11-15 15:44:30|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959|1958.6|8286
1636991080000|2021-11-15 15:44:40|1959.2|1958.8|1959|1958.6|1959.2|1958.8|1958.8|1958.6|291
1636991090000|2021-11-15 15:44:50|1958.8|1958.8|1959.4|1959|1959.6|1959.2|1958.6|1958.4|5762
1636991100000|2021-11-15 15:45:00|1959.2|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1958.8|1696
1636991110000|2021-11-15 15:45:10|1959|1958.8|1959|1958.6|1959.6|1959.2|1958.8|1958.6|10111
1636991120000|2021-11-15 15:45:20|1959.2|1958.8|1959|1958.6|1959.2|1959|1958.8|1958.6|3324
1636991130000|2021-11-15 15:45:30|1959.2|1958.8|1958.8|1958.4|1959.2|1959|1958.6|1958.4|16692
1636991140000|2021-11-15 15:45:40|1958.6|1958.2|1958|1957.6|1958.6|1958.2|1958|1957.6|19937
1636991150000|2021-11-15 15:45:50|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.4|4982
1636991160000|2021-11-15 15:46:00|1958.2|1957.8|1958.6|1958.2|1958.8|1958.6|1958|1957.8|18040
1636991170000|2021-11-15 15:46:10|1958.8|1958.4|1958.2|1957.8|1958.8|1958.6|1958|1957.8|9245
1636991180000|2021-11-15 15:46:20|1958|1957.6|1958|1957.6|1958|1957.6|1957.6|1957.2|378
1636991190000|2021-11-15 15:46:30|1957.8|1957.4|1957.4|1957|1958|1957.4|1957.2|1957|2622
1636991200000|2021-11-15 15:46:40|1957.6|1957.2|1957.4|1957.2|1957.6|1957.4|1957.4|1957.2|4574
1636991210000|2021-11-15 15:46:50|1957.6|1957.4|1957.2|1957|1957.6|1957.4|1957|1956.8|12771
1636991220000|2021-11-15 15:47:00|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|2717
1636991230000|2021-11-15 15:47:10|1957.2|1956.8|1956.8|1956.2|1957.4|1957|1956.6|1956.2|13040
1636991240000|2021-11-15 15:47:20|1956.6|1956.4|1956.8|1956.6|1957.4|1957|1956.6|1956.4|16486
1636991250000|2021-11-15 15:47:30|1957|1956.4|1957|1956.6|1957.2|1956.8|1956.8|1956.4|3928
1636991260000|2021-11-15 15:47:40|1957.2|1956.8|1957.4|1957|1957.4|1957.2|1957.2|1956.8|2025
1636991270000|2021-11-15 15:47:50|1957.2|1956.8|1957.4|1957|1957.6|1957.2|1957.2|1956.8|3193
1636991280000|2021-11-15 15:48:00|1957.2|1957.2|1957.6|1957.2|1957.6|1957.4|1957.2|1957.2|703
1636991290000|2021-11-15 15:48:10|1957.8|1957.4|1957.6|1957.2|1958|1957.8|1957.6|1957.2|4767
1636991300000|2021-11-15 15:48:20|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|947
1636991310000|2021-11-15 15:48:30|1957.6|1957.2|1958.4|1958|1958.6|1958.2|1957.4|1957.2|5771
1636991320000|2021-11-15 15:48:40|1958.6|1958.2|1958.2|1957.8|1958.6|1958.4|1958.2|1957.8|4940
1636991330000|2021-11-15 15:48:50|1958|1957.6|1958.6|1958.2|1958.8|1958.4|1958|1957.6|2459
1636991340000|2021-11-15 15:49:00|1958.4|1958.4|1958.4|1957.8|1958.4|1958.4|1958.2|1957.8|3029
1636991350000|2021-11-15 15:49:10|1958.6|1958|1959|1958.8|1959.2|1958.8|1958.6|1958|4038
1636991360000|2021-11-15 15:49:20|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|1021
1636991370000|2021-11-15 15:49:30|1959.2|1958.8|1959.6|1959.2|1959.6|1959.2|1959|1958.6|4787
1636991380000|2021-11-15 15:49:40|1959.8|1959.4|1959.2|1959|1959.8|1959.6|1959.2|1959|1571
1636991390000|2021-11-15 15:49:50|1959.4|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|2210
1636991400000|2021-11-15 15:50:00|1959.2|1958.8|1958.8|1958.6|1959.2|1959|1958.8|1958.6|4090
1636991410000|2021-11-15 15:50:10|1959|1958.8|1959.4|1959|1959.4|1959.2|1959|1958.6|2059
1636991420000|2021-11-15 15:50:20|1959.2|1959.2|1959.4|1958.8|1959.6|1959.2|1959.2|1958.8|2142
1636991430000|2021-11-15 15:50:30|1959.2|1959|1959.2|1959|1959.2|1959.2|1959|1958.6|1175
1636991440000|2021-11-15 15:50:40|1959.4|1959.2|1959.6|1959.4|1959.8|1959.6|1959.4|1959|1196
1636991450000|2021-11-15 15:50:50|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.6|1959.6|660
1636991460000|2021-11-15 15:51:00|1960.2|1960|1960.2|1959.8|1960.2|1960|1960|1959.8|966
1636991470000|2021-11-15 15:51:10|1960||1960||1960.2||1960||955
1636991480000|2021-11-15 15:51:20|1960.2||1960.2||1960.2||1960||2023
1636991490000|2021-11-15 15:51:30||1960||1960||1960||1960|250
1636991500000|2021-11-15 15:51:40|1960|1959.8|1960.2|1959.8|1960.2|1960|1960|1959.6|4482
1636991510000|2021-11-15 15:51:50|1960.4|1960|1961|1960.6|1961|1960.8|1960.4|1960|7321
1636991520000|2021-11-15 15:52:00|1960.8|1960.4|1960.8|1960.4|1961|1960.6|1960.6|1960.4|6762
1636991540000|2021-11-15 15:52:20|1961|1960.6|1960.8|1960.4|1962|1961.6|1960.8|1960.4|22342
1636991550000|2021-11-15 15:52:30|1961|1960.6|1961.2|1960.8|1961.2|1960.8|1961|1960.4|1022
1636991560000|2021-11-15 15:52:40||1961||1960.8||1961||1960.8|0
1636991570000|2021-11-15 15:52:50|1961.4|1961|1961.4|1961|1961.4|1961|1961.4|1961|1180
1636991580000|2021-11-15 15:53:00|1961.2|1960.8|1960.8|1960.4|1961.4|1961|1960.4|1960|8302
1636991590000|2021-11-15 15:53:10|1960.6|1960.6|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|1016
1636991600000|2021-11-15 15:53:20|1961|1960.6|1961|1960.8|1961|1960.8|1961|1960.6|635
1636991610000|2021-11-15 15:53:30|1961.2|1961|1961.2|1961|1961.4|1961.2|1961.2|1961|2242
1636991620000|2021-11-15 15:53:40|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1961|1960.6|2586
1636991630000|2021-11-15 15:53:50|1960.8|1960.6|1960.4|1960|1961.2|1960.8|1960.2|1960|16453
1636991640000|2021-11-15 15:54:00|1960.2|1960.2|1960.6|1960.2|1960.6|1960.2|1960.2|1960.2|2267
1636991650000|2021-11-15 15:54:10|1960.4|1960|1960.2|1960|1960.6|1960.2|1960.2|1960|1192
1636991660000|2021-11-15 15:54:20|1960.4||1960.4||1960.4||1960.4||0
1636991670000|2021-11-15 15:54:30|1960.2|1960.2|1960.4|1960.2|1960.8|1960.4|1960|1959.6|24844
1636991680000|2021-11-15 15:54:40|1960.2|1960|1960.2|1959.8|1960.2|1960|1960.2|1959.8|0
1636991690000|2021-11-15 15:54:50|1960|1960|1960|1959.8|1960.2|1960|1960|1959.8|1440
1636991700000|2021-11-15 15:55:00|1959.8|1959.6|1959.6|1959.2|1960|1959.8|1959.6|1959.2|6662
1636991710000|2021-11-15 15:55:10|1959.4||1959.4||1959.6||1959.4||100
1636991720000|2021-11-15 15:55:20|1959.2|1959|1959.2|1958.8|1959.2|1959|1958.8|1958.6|8345
1636991730000|2021-11-15 15:55:30|1959|1958.6|1958.6|1958.4|1959.2|1958.8|1958.6|1958.4|103
1636991740000|2021-11-15 15:55:40|1958.8|1958.2|1958.4|1958|1958.8|1958.2|1958.4|1958|44
1636991760000|2021-11-15 15:56:00|1958.2|1957.8|1958.6|1958.2|1958.6|1958.4|1958.2|1957.8|3584
1636991770000|2021-11-15 15:56:10|1958.4||1958.4||1958.4||1958.4||250
1636991780000|2021-11-15 15:56:20|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.6|365
1636991790000|2021-11-15 15:56:30|1958.2|1957.6|1958.2|1957.8|1958.2|1958|1958|1957.6|411
1636991800000|2021-11-15 15:56:40|1958|1958|1958|1957.8|1958|1958|1957.8|1957.4|6050
1636991810000|2021-11-15 15:56:50|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.6|3668
1636991820000|2021-11-15 15:57:00|1958.2|1958|1958|1957.6|1958.2|1958|1957.8|1957.6|1401
1636991830000|2021-11-15 15:57:10|1957.8|1957.4|1957.2|1956.8|1957.8|1957.4|1956.8|1956.4|982
1636991840000|2021-11-15 15:57:20|1957|1957|1957|1956.8|1957.2|1957|1957|1956.8|234
1636991850000|2021-11-15 15:57:30|1956.8|1956.6|1957.4|1957.2|1957.4|1957.2|1956.8|1956.6|8973
1636991860000|2021-11-15 15:57:40|1957.6|1957.4|1957.8|1957.6|1957.8|1957.6|1957.4|1957.4|516
1636991870000|2021-11-15 15:57:50|1958|1957.8|1958|1957.6|1958.4|1958|1957.8|1957.4|4687
1636991880000|2021-11-15 15:58:00|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.4|1957.2|1805
1636991890000|2021-11-15 15:58:10|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|2443
1636991900000|2021-11-15 15:58:20|1957.8|1957.6|1957.8|1957.4|1958|1957.8|1957.6|1957.2|3143
1636991910000|2021-11-15 15:58:30|1957.6|1957.2|1957.4|1957.2|1957.6|1957.4|1957.2|1957|1615
1636991920000|2021-11-15 15:58:40|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.2|1957|3126
1636991930000|2021-11-15 15:58:50|1957.6|1957.4|1957.4|1957|1957.6|1957.4|1957.2|1957|4225
1636991940000|2021-11-15 15:59:00|1957.2|1957.2|1957.6|1957.2|1957.6|1957.4|1957.2|1957.2|2098
1636991950000|2021-11-15 15:59:10|1957.4|1957.4|1957.8|1957.6|1957.8|1957.6|1957.4|1957.4|1999
1636991960000|2021-11-15 15:59:20|1957.6|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.2|4413
1636991970000|2021-11-15 15:59:30|1957.8|1957.6|1957.4|1957.2|1957.8|1957.6|1957.4|1957.2|4583
1636991980000|2021-11-15 15:59:40|1957.6|1957.4|1958|1957.6|1958.2|1958|1957.6|1957.4|3861
1636991990000|2021-11-15 15:59:50|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.4|1957.2|2977
1636992000000|2021-11-15 16:00:00|1957.4|1957.4|1957.2|1956.8|1957.4|1957.4|1957|1956.6|4150
1636992010000|2021-11-15 16:00:10|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.2|1956.8|1865
1636992020000|2021-11-15 16:00:20|1957.6|1957.2|1957.8|1957.6|1957.8|1957.6|1957.4|1957|3793
1636992030000|2021-11-15 16:00:30|1958|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.6|1753
1636992040000|2021-11-15 16:00:40|1958.4|1958|1958.4|1958|1958.6|1958.2|1958|1957.8|2269
1636992050000|2021-11-15 16:00:50|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958|1957.8|5872
1636992060000|2021-11-15 16:01:00|1958.2|1958.2|1958.8|1958.4|1958.8|1958.6|1958.2|1958.2|3573
1636992070000|2021-11-15 16:01:10|1958.6|1958.6|1958.8|1958.4|1959.2|1959|1958.6|1958.4|4075
1636992080000|2021-11-15 16:01:20|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1221
1636992090000|2021-11-15 16:01:30|1958.6|1958.2|1959|1958.6|1959|1958.6|1958.6|1958|4573
1636992100000|2021-11-15 16:01:40|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.6|100
1636992110000|2021-11-15 16:01:50|1959|1959|1959.4|1959|1959.4|1959.2|1959|1959|1124
1636992120000|2021-11-15 16:02:00|1959.6|1959.2|1960|1959.6|1960|1959.8|1959.6|1959.2|3719
1636992130000|2021-11-15 16:02:10|1959.8|1959.8|1960|1959.6|1960.8|1960.4|1959.8|1959.6|10537
1636992140000|2021-11-15 16:02:20|1960.2|1959.8|1960.2|1960|1960.2|1960|1960.2|1959.6|0
1636992150000|2021-11-15 16:02:30|1960.4|1960.2|1960.2|1959.8|1960.4|1960.2|1960|1959.8|1816
1636992160000|2021-11-15 16:02:40|1960|1959.6|1959.8|1959.4|1960|1959.6|1959.8|1959.2|1497
1636992170000|2021-11-15 16:02:50|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|2839
1636992180000|2021-11-15 16:03:00|1959|1958.8|1959|1958.8|1959|1959|1959|1958.6|1332
1636992190000|2021-11-15 16:03:10|1959.2|1959|1960|1959.8|1960.4|1960.2|1959.2|1958.8|4734
1636992200000|2021-11-15 16:03:20|1960.2|1959.6|1959.6|1959.4|1960.2|1959.6|1959.4|1959.2|1355
1636992210000|2021-11-15 16:03:30|1959.4|1959.2|1959.8|1959.4|1960.2|1959.8|1959.4|1959.2|3761
1636992220000|2021-11-15 16:03:40|1959.6|1959.2|1959.8|1959.6|1960|1959.8|1959.6|1959.2|507
1636992230000|2021-11-15 16:03:50|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.6|1
1636992240000|2021-11-15 16:04:00|1960.2|1960|1960.4|1960|1960.4|1960.2|1960.2|1959.8|2387
1636992250000|2021-11-15 16:04:10|1960.2|1959.8|1959.8|1959.6|1960.2|1959.8|1959.8|1959.6|0
1636992260000|2021-11-15 16:04:20|1960|1959.8|1960.6|1960.2|1960.6|1960.2|1959.8|1959.6|704
1636992270000|2021-11-15 16:04:30|1960.4|1960.4|1960.2|1960|1960.4|1960.4|1960.2|1959.8|610
1636992280000|2021-11-15 16:04:40|1960|1959.8|1959.8|1959.4|1960.2|1960|1959.6|1959.2|6760
1636992290000|2021-11-15 16:04:50|1959.6|1959.6|1959.8|1959.6|1960|1959.8|1959.6|1959.4|408
1636992300000|2021-11-15 16:05:00|1960|1959.8|1959.6|1959.2|1960|1959.8|1959.4|1959.2|714
1636992310000|2021-11-15 16:05:10|1959.4|1959.4|1960|1959.6|1960|1959.8|1959.4|1959.2|3450
1636992320000|2021-11-15 16:05:20|1959.8|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|1895
1636992330000|2021-11-15 16:05:30|1960|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|1409
1636992350000|2021-11-15 16:05:50|1960|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|6405
1636992360000|2021-11-15 16:06:00|1960|1959.8|1960|1959.8|1960.2|1959.8|1960|1959.8|2640
1636992370000|2021-11-15 16:06:10|1960.2|1960|1960|1959.8|1960.2|1960|1960|1959.8|4044
1636992380000|2021-11-15 16:06:20|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|103
1636992390000|2021-11-15 16:06:30|1959.8|1959.6|1959.8|1959.6|1960|1959.8|1959.6|1959.4|2072
1636992400000|2021-11-15 16:06:40|||||||||200
1636992410000|2021-11-15 16:06:50|1960|1959.8|1960.2|1959.8|1960.2|1960|1959.8|1959.6|4814
1636992420000|2021-11-15 16:07:00|1960.4|1960|1960.6|1960.4|1960.6|1960.4|1960.2|1960|6577
1636992430000|2021-11-15 16:07:10|1960.8|1960.6|1960.6|1960.4|1961|1960.6|1960.6|1960.4|5642
1636992440000|2021-11-15 16:07:20|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|1453
1636992450000|2021-11-15 16:07:30|1960.8|1960.6|1960.8|1960.6|1961|1960.8|1960.8|1960.6|1251
1636992460000|2021-11-15 16:07:40|1960.6|1960.4|1960.2|1960|1960.6|1960.4|1959.8|1959.6|10430
1636992470000|2021-11-15 16:07:50|1960|1959.8|1960.2|1960|1960.2|1960|1960|1959.8|0
1636992480000|2021-11-15 16:08:00|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1960|2257
1636992490000|2021-11-15 16:08:10|1960.2|1960|1960.4|1960.2|1960.6|1960.2|1960|1959.8|3419
1636992500000|2021-11-15 16:08:20|1960.2|1960|1960|1959.8|1960.4|1960.2|1960|1959.8|9038
1636992510000|2021-11-15 16:08:30|1960.2|1959.6|1960.6|1960.2|1960.6|1960.4|1960.2|1959.6|6145
1636992520000|2021-11-15 16:08:40|1960.4|1960.4|1961|1960.8|1961|1960.8|1960.4|1960.2|5735
1636992530000|2021-11-15 16:08:50|1961.2|1961|1961.4|1961.2|1961.4|1961.2|1961|1960.6|5166
1636992540000|2021-11-15 16:09:00|1961.6|1961|1961.6|1961.2|1961.6|1961.4|1961.4|1961|1107
1636992550000|2021-11-15 16:09:10|1961.8|1961.4|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|2923
1636992560000|2021-11-15 16:09:20|1961.8|1961.6|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|1880
1636992570000|2021-11-15 16:09:30|1961.8|1961.6|1962.2|1962|1962.2|1962|1961.6|1961.4|13642
1636992580000|2021-11-15 16:09:40|1962.4|1962.2|1962.4|1962.2|1962.4|1962.2|1962.2|1962|2364
1636992590000|2021-11-15 16:09:50|||||||||400
1636992600000|2021-11-15 16:10:00|1962.6|1962.4|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|4222
1636992610000|2021-11-15 16:10:10|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|17005
1636992620000|2021-11-15 16:10:20|1962.2|1962.2|1962.4|1962|1962.4|1962.2|1962.2|1962|2029
1636992630000|2021-11-15 16:10:30|1962.6|1962.2|1963|1962.8|1963|1962.8|1962.6|1962.2|1858
1636992640000|2021-11-15 16:10:40|1963.2|1963|1963|1962.8|1963.4|1963|1963|1962.8|718
1636992650000|2021-11-15 16:10:50|1962.8|1962.6|1962.6|1962.4|1962.8|1962.6|1962.6|1962.2|1295
1636992660000|2021-11-15 16:11:00|1962.8|1962.6|1962.8|1962.6|1963|1962.8|1962.8|1962.6|2014
1636992670000|2021-11-15 16:11:10|1962.6|1962.4|1963|1962.8|1963|1962.8|1962.6|1962.4|4260
1636992680000|2021-11-15 16:11:20|1963.2|1963|1963.2|1963|1963.4|1963|1963|1962.8|713
1636992690000|2021-11-15 16:11:30|1963.4|1963.2|1963.8|1963.6|1963.8|1963.6|1963.2|1963|3782
1636992700000|2021-11-15 16:11:40|||||||||2
1636992710000|2021-11-15 16:11:50|1964|1963.8|1964|1963.8|1964|1963.8|1964|1963.8|1786
1636992720000|2021-11-15 16:12:00|1964.2|1964|1964.2|1964|1964.2|1964|1964|1963.8|600
1636992730000|2021-11-15 16:12:10|1964.4|1964.2|1964|1963.8|1964.6|1964.2|1964|1963.8|2686
1636992740000|2021-11-15 16:12:20|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|7298
1636992750000|2021-11-15 16:12:30|1964.2|1964|1964.4|1964.2|1964.4|1964.2|1964.2|1964|3411
1636992760000|2021-11-15 16:12:40|1964.6|1964.4|1964.6|1964.4|1964.8|1964.6|1964.6|1964.4|2574
1636992770000|2021-11-15 16:12:50|1964.8|1964.6|1964.4|1964.2|1964.8|1964.6|1964.4|1964.2|2599
1636992780000|2021-11-15 16:13:00|1964.6|1964.4|1964.4|1964.2|1964.6|1964.4|1964.4|1964.2|30
1636992790000|2021-11-15 16:13:10|1964.2|1964|1964.4|1964|1964.6|1964.4|1964.2|1964|2897
1636992800000|2021-11-15 16:13:20|1964.2|1963.8|1964.8|1964.6|1964.8|1964.6|1964.2|1963.8|4102
1636992810000|2021-11-15 16:13:30|1965|1964.8|1965.2|1965|1965.4|1965|1965|1964.8|9460
1636992820000|2021-11-15 16:13:40|1965.4|1965.2|1965.6|1965.4|1965.8|1965.4|1965.2|1965|3311
1636992830000|2021-11-15 16:13:50|1965.4|1965.2|1965|1964.8|1965.4|1965.2|1965|1964.8|1858
1636992840000|2021-11-15 16:14:00|1964.8|1964.6|1964.8|1964.6|1965|1964.8|1964.8|1964.4|2508
1636992850000|2021-11-15 16:14:10||1964.4||1964.6||1964.6||1964.4|65
1636992860000|2021-11-15 16:14:20|1964.6|1964.4|1964.6|1964.4|1964.8|1964.6|1964.4|1964.2|12559
1636992870000|2021-11-15 16:14:30|1964.4|1964.2|1964.6|1964.4|1964.6|1964.4|1964.2|1964|6084
1636992880000|2021-11-15 16:14:40|1964.4|1964.2|1964.6|1964.4|1964.8|1964.6|1964.4|1964.2|2808
1636992890000|2021-11-15 16:14:50|1964.4|1964.2|1964.6|1964.2|1964.6|1964.4|1964.4|1964.2|4194
1636992900000|2021-11-15 16:15:00|1964.4|1964.4|1964.2|1964|1964.6|1964.4|1964.2|1964|7217
1636992910000|2021-11-15 16:15:10|1964.4|1964.2|1964.6|1964.4|1964.6|1964.4|1964.4|1964.2|4272
1636992920000|2021-11-15 16:15:20|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.6|1964.2|3244
1636992930000|2021-11-15 16:15:30|1965|1964.8|1964.2|1963.8|1965|1964.8|1963.8|1963.6|12653
1636992940000|2021-11-15 16:15:40|1964|1963.6|1963|1962.8|1964|1963.6|1963|1962.8|11109
1636992950000|2021-11-15 16:15:50|1962.8|1962.6|1963.4|1963.2|1963.4|1963.2|1962.8|1962.6|10194
1636992960000|2021-11-15 16:16:00|1963.2|1963|1963.4|1963|1963.4|1963.2|1963|1962.8|2180
1636992970000|2021-11-15 16:16:10|1963.2|1963.2|1963.8|1963.6|1963.8|1963.6|1963.2|1963.2|6177
1636992980000|2021-11-15 16:16:20|1964|1963.8|1964.6|1964.4|1964.6|1964.4|1964|1963.8|11390
1636992990000|2021-11-15 16:16:30|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.4|1964|5695
1636993000000|2021-11-15 16:16:40|1964.4|1964.2|1965|1964.8|1965.2|1965|1964.4|1964|5674
1636993010000|2021-11-15 16:16:50|1965.2|1965|1965.2|1965|1965.2|1965|1965.2|1965|1148
1636993020000|2021-11-15 16:17:00|1965|1964.8|1965.4|1965.2|1965.6|1965.2|1965|1964.8|4816
1636993030000|2021-11-15 16:17:10|1965.2|1965|1965.2|1965|1965.4|1965|1965|1964.8|5193
1636993040000|2021-11-15 16:17:20|1965|1964.8|1965.6|1965.2|1965.6|1965.2|1965|1964.8|7446
1636993050000|2021-11-15 16:17:30|1965.8|1965.4|1966|1965.8|1966|1965.8|1965.6|1965.4|7973
1636993060000|2021-11-15 16:17:40|1966.2|1966|1966.6|1966.4|1966.6|1966.4|1966.2|1966|21169
1636993070000|2021-11-15 16:17:50|1966.8|1966.6|1966.6|1966.2|1967.2|1967|1966.4|1966|15205
1636993080000|2021-11-15 16:18:00|1966.8|1966.4|1966.8|1966.6|1966.8|1966.6|1966.8|1966.4|3580
1636993090000|2021-11-15 16:18:10|1967|1966.8|1967|1966.6|1967|1966.8|1966.6|1966.4|13846
1636993100000|2021-11-15 16:18:20|1967.2|1966.8|1967|1966.8|1967.2|1967|1967|1966.8|3781
1636993110000|2021-11-15 16:18:30|1967.2|1966.6|1966.8|1966.4|1967.2|1966.6|1966.4|1966.2|15465
1636993120000|2021-11-15 16:18:40|1967|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.4|4023
1636993130000|2021-11-15 16:18:50|1967.4|1967|1967.4|1967.2|1967.6|1967.4|1967.4|1967|12513
1636993140000|2021-11-15 16:19:00|1967.6|1967.4|1967.4|1967|1967.6|1967.4|1967.2|1967|7362
1636993150000|2021-11-15 16:19:10|1967.2|1967.2|1968.4|1968.2|1968.4|1968.2|1967.2|1967|18923
1636993160000|2021-11-15 16:19:20|1968.2|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|3487
1636993170000|2021-11-15 16:19:30|1968.6|1968|1968.6|1968.2|1968.8|1968.6|1968.4|1968|5788
1636993180000|2021-11-15 16:19:40|1968.8|1968.4|1969.2|1969|1969.2|1969|1968.6|1968.4|6350
1636993190000|2021-11-15 16:19:50|1969.4|1968.8|1969.2|1969|1969.4|1969|1968.8|1968.6|5332
1636993200000|2021-11-15 16:20:00|1969|1968.8|1969|1968.8|1969.2|1969|1969|1968.8|8549
1636993210000|2021-11-15 16:20:10|1969.2|1968.6|1969|1968.6|1969.2|1968.6|1968.6|1968.4|18227
1636993220000|2021-11-15 16:20:20|1968.8|1968.8|1968.8|1968.6|1969|1968.8|1968.6|1968.4|5680
1636993230000|2021-11-15 16:20:30|1969|1968.8|1969|1968.8|1969|1968.8|1968.8|1968.6|4626
1636993240000|2021-11-15 16:20:40|1969.2|1969|1969.2|1968.8|1969.2|1969|1969|1968.8|2620
1636993250000|2021-11-15 16:20:50|1969|1968.6|1968.8|1968.6|1969|1968.8|1968.8|1968.6|7618
1636993260000|2021-11-15 16:21:00|1969|1968.8|1968.8|1968.6|1969|1968.8|1968.8|1968.4|5218
1636993270000|2021-11-15 16:21:10|1969|1968.8|1969|1968.8|1969|1968.8|1968.8|1968.6|3560
1636993280000|2021-11-15 16:21:20|1969.2|1969|1969.4|1969.2|1969.6|1969.2|1969.2|1969|12597
1636993290000|2021-11-15 16:21:30|1969.6|1969.4|1970|1969.8|1970.4|1970|1969.6|1969.4|11586
1636993300000|2021-11-15 16:21:40|1969.8|1969.6|1970|1969.6|1970|1969.6|1969.6|1969.4|7030
1636993310000|2021-11-15 16:21:50|1970.2|1969.8|1970.2|1970|1970.2|1970|1970.2|1969.8|2461
1636993320000|2021-11-15 16:22:00|1970.4|1970.2|1970|1969.8|1970.6|1970.4|1970|1969.8|6693
1636993330000|2021-11-15 16:22:10|1970.2|1969.6|1970|1969.6|1970.2|1970|1969.8|1969.6|7269
1636993340000|2021-11-15 16:22:20|1970.2|1969.8|1970.2|1970|1970.2|1970|1970|1969.8|6287
1636993350000|2021-11-15 16:22:30|1970|1969.8|1970.6|1970.2|1970.6|1970.2|1970|1969.8|5009
1636993360000|2021-11-15 16:22:40|1970.8|1970.4|1970.8|1970.6|1971|1970.6|1970.6|1970.4|3881
1636993370000|2021-11-15 16:22:50|1971|1970.8|1971|1970.8|1971|1970.8|1970.8|1970.6|6752
1636993380000|2021-11-15 16:23:00|1970.8|1970.6|1971|1970.8|1971.2|1971|1970.8|1970.6|10465
1636993390000|2021-11-15 16:23:10|1971.2|1971|1971.2|1970.8|1971.6|1971.2|1971|1970.8|7763
1636993400000|2021-11-15 16:23:20|1971.4|1971|1971.2|1971|1971.4|1971|1971.2|1970.8|939
1636993410000|2021-11-15 16:23:30|1971.4|1971.2|1971.8|1971.6|1972|1971.8|1971.4|1971|10910
1636993420000|2021-11-15 16:23:40|1972|1970.6|1971.2|1970.8|1972|1970.8|1971|1970.6|36229
1636993430000|2021-11-15 16:23:50|1971|1970.6|1970.8|1970.4|1971|1970.6|1970.4|1970.2|5986
1636993440000|2021-11-15 16:24:00|1970.6|1970.2|1970.2|1970|1970.6|1970.4|1970.2|1970|8610
1636993450000|2021-11-15 16:24:10|1970.4|1970.2|1970.4|1970.2|1970.6|1970.4|1970.2|1970|13015
1636993460000|2021-11-15 16:24:20|1970.6|1970.4|1970.4|1970|1970.6|1970.4|1970.4|1970|5032
1636993470000|2021-11-15 16:24:30|1970.2|1970.2|1970.2|1970|1970.2|1970.2|1970.2|1970|1965
1636993480000|2021-11-15 16:24:40|1970.4|1970.2|1970.8|1970.6|1971|1970.6|1970.4|1970|3053
1636993490000|2021-11-15 16:24:50|1971|1970.8|1970.2|1970|1971|1970.8|1970.2|1970|8747
1636993500000|2021-11-15 16:25:00|1970|1969.8|1970.2|1969.8|1970.2|1970|1969.8|1969.6|7492
1636993510000|2021-11-15 16:25:10|1970.4|1970|1970.6|1970.2|1970.6|1970.4|1970.4|1970|1334
1636993520000|2021-11-15 16:25:20|1970.8|1970.4|1970.8|1970.6|1970.8|1970.6|1970.8|1970.2|4363
1636993530000|2021-11-15 16:25:30|1970.6|1970.4|1971.4|1971.2|1971.6|1971.4|1970.6|1970.4|9322
1636993540000|2021-11-15 16:25:40|1971.6|1971|1971|1970.6|1971.6|1971|1970.8|1970.4|12002
1636993550000|2021-11-15 16:25:50|1970.8|1970.4|1970.2|1970|1971|1970.6|1970.2|1970|7189
1636993560000|2021-11-15 16:26:00|1970|1969.8|1970.4|1970|1970.4|1970.2|1970|1969.6|8648
1636993570000|2021-11-15 16:26:10|1970.2|1969.8|1971|1970.6|1971.2|1971|1969.8|1969.6|14394
1636993580000|2021-11-15 16:26:20|1970.8|1970.4|1970.6|1970.4|1971.2|1971|1970.2|1969.8|16929
1636993590000|2021-11-15 16:26:30|1970.8|1970.6|1970.8|1970.6|1971|1970.8|1970.6|1970.4|14523
1636993600000|2021-11-15 16:26:40|1971|1970.4|1970.4|1970.2|1971|1970.6|1970.2|1970|10478
1636993610000|2021-11-15 16:26:50|1970.2|1970|1970.6|1970.4|1971|1970.4|1970.2|1969.8|11857
1636993620000|2021-11-15 16:27:00|1970.8|1970.2|1970.4|1970.2|1970.8|1970.4|1970.4|1970|7040
1636993630000|2021-11-15 16:27:10|1970.6|1970.4|1970.8|1970.6|1970.8|1970.6|1970.6|1970.4|3286
1636993640000|2021-11-15 16:27:20|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970.2|3279
1636993650000|2021-11-15 16:27:30|1970.4|1970.4|1970|1969.8|1970.6|1970.4|1970|1969.8|8107
1636993660000|2021-11-15 16:27:40|1970.2|1970|1970|1969.8|1970.2|1970|1970|1969.8|2524
1636993670000|2021-11-15 16:27:50|1969.8|1969.6|1970.2|1969.8|1970.2|1970|1969.8|1969.6|4640
1636993680000|2021-11-15 16:28:00|1970|1970|1970|1969.6|1970.2|1970|1969.8|1969.6|4199
1636993690000|2021-11-15 16:28:10|1969.8|1969.8|1969.6|1969.2|1969.8|1969.8|1969.4|1969|5643
1636993700000|2021-11-15 16:28:20|1969.4|1969|1970|1969.8|1970|1969.8|1969.4|1969|7549
1636993710000|2021-11-15 16:28:30|1969.8|1969.6|1970|1969.8|1970|1969.8|1969.8|1969.6|1294
1636993720000|2021-11-15 16:28:40|1970.2|1969.6|1970.2|1969.8|1970.2|1970|1969.8|1969.4|8477
1636993730000|2021-11-15 16:28:50|1970|1969.6|1970|1969.6|1970|1969.6|1969.6|1969.4|6167
1636993740000|2021-11-15 16:29:00|1969.8|1969.8|1970.6|1970.4|1970.6|1970.4|1969.8|1969.8|5118
1636993750000|2021-11-15 16:29:10|1970.4|1970.2|1970.6|1970.4|1970.8|1970.6|1970.4|1969.8|3020
1636993760000|2021-11-15 16:29:20|1970.8|1970.2|1971|1970.8|1971|1970.8|1970.6|1970.2|2260
1636993770000|2021-11-15 16:29:30|1971.4|1971|1972.6|1972.2|1972.6|1972.2|1971.4|1971|27018
1636993780000|2021-11-15 16:29:40|1972.4|1972|1973|1972.4|1973|1972.4|1972.2|1971.8|3789
1636993790000|2021-11-15 16:29:50|1972.8|1972.2|1972|1971.8|1973|1972.4|1972|1971.8|1216
1637049600000|2021-11-16 08:00:00|1988.8|1986.6|1992.6|1991.8|1992.6|1991.8|1988.8|1986.6|120189
1637049610000|2021-11-16 08:00:10|1992.4|1991.6|1990|1988|1993|1992|1989.8|1987.6|22267
1637049620000|2021-11-16 08:00:20|1989.4|1988.2|1989.2|1987.8|1989.8|1989|1988.2|1986.4|6489
1637049630000|2021-11-16 08:00:30|1989.4|1988|1991.4|1990.6|1991.4|1990.6|1989.4|1988|3335
1637049640000|2021-11-16 08:00:40|1991.2|1990.8|1993|1991.8|1994|1993.6|1991.2|1990.8|20153
1637049650000|2021-11-16 08:00:50|1992.8|1991.6|1992.2|1990.8|1992.8|1992|1992.2|1990.6|800
1637049660000|2021-11-16 08:01:00|1992.6|1991|1990.2|1989.4|1994|1992.4|1990.2|1988.6|17757
1637049670000|2021-11-16 08:01:10|1990.4|1989|1991.6|1990.6|1993|1990.6|1990.2|1989|3783
1637049680000|2021-11-16 08:01:20|1991.4|1990.4|1990.2|1989.4|1993|1990.8|1990|1988.8|25791
1637049690000|2021-11-16 08:01:30|1990|1989.2|1991.4|1990.4|1991.4|1990.4|1989.2|1988.8|14493
1637049700000|2021-11-16 08:01:40|1991.2|1990.6|1992.4|1991.4|1992.4|1991.4|1990.8|1990|1221
1637049710000|2021-11-16 08:01:50|1992.2|1991.6|1992|1991|1992.4|1991.6|1991|1990.8|16236
1637049720000|2021-11-16 08:02:00|1992.2|1991.2|1992|1991.4|1994|1992.6|1991.6|1991|10692
1637049730000|2021-11-16 08:02:10|1991.8|1991.6|1990.4|1990|1993|1991.6|1990.4|1990|12885
1637049740000|2021-11-16 08:02:20|1990.6|1990.2|1991.8|1991|1992.4|1991|1990.6|1990|12638
1637049750000|2021-11-16 08:02:30|1992.2|1990.8|1992|1991|1993|1991.8|1991.8|1990|2056
1637049760000|2021-11-16 08:02:40|1992.8|1991.2|1992.8|1991.8|1993|1991.8|1992.8|1991.2|1350
1637049770000|2021-11-16 08:02:50|1993|1991.6|1992.6|1991.2|1993|1992|1992.6|1990.8|400
1637049780000|2021-11-16 08:03:00|1991.2|1991|1989.4|1988.6|1991.2|1991|1989|1988|23807
1637049790000|2021-11-16 08:03:10|1989.8|1988.8|1991|1989.8|1991|1989.8|1989.8|1988.8|476
1637049800000|2021-11-16 08:03:20|1990|1989.6|1991.2|1990|1991.8|1990.2|1990|1989.4|5
1637049810000|2021-11-16 08:03:30|1990.2|1990.2|1991|1990.2|1991.2|1990.2|1990.2|1989.4|6042
1637049820000|2021-11-16 08:03:40|1990.8|1990|1991|1990.2|1991|1990.2|1990.8|1990|2000
1637049830000|2021-11-16 08:03:50|1991.4|1990.4|1991.8|1990.6|1992|1990.6|1991.4|1990.4|750
1637049840000|2021-11-16 08:04:00|1991.6|1990.2|1992|1991.4|1992|1991.4|1991|1990.2|1634
1637049850000|2021-11-16 08:04:10|1992.4|1991.6|1992.8|1991.8|1993|1992.2|1992.4|1991.4|744
1637049860000|2021-11-16 08:04:20|1993|1991.4|1993|1991.8|1993|1991.8|1993|1991.4|0
1637049870000|2021-11-16 08:04:30|1993.4|1992|1993|1992.2|1994|1993.2|1993|1992|11296
1637049880000|2021-11-16 08:04:40|1993.4|1992.4|1995|1994.4|1995|1994.4|1993.4|1992.4|24064
1637049890000|2021-11-16 08:04:50|1994.8|1994|1997.6|1996.8|1997.6|1996.8|1994.6|1994|34578
1637049900000|2021-11-16 08:05:00|1998|1997|1998|1997.2|1998|1997.2|1996.4|1995.6|19316
1637049910000|2021-11-16 08:05:10|1998.2|1997.4|1998.8|1998|1999|1998.4|1998|1997|22358
1637049920000|2021-11-16 08:05:20|1998.6|1998.2|1998.6|1997.6|1998.8|1998.2|1998.6|1997.6|4345
1637049930000|2021-11-16 08:05:30||1997.2||1997.2||1997.2||1997.2|0
1637049940000|2021-11-16 08:05:40|1998.4|1997|1997.8|1996.8|1998.4|1997.4|1997.6|1996.6|1800
1637049950000|2021-11-16 08:05:50|1998.2|1997|1997.4|1996.6|1998.8|1997.6|1997.4|1996.6|9102
1637049960000|2021-11-16 08:06:00|1997.8|1996.8|1996.6|1995.6|1997.8|1996.8|1996.2|1995.2|11491
1637049970000|2021-11-16 08:06:10|1996.4|1995.8|1996.4|1995.2|1996.6|1996|1996.2|1994.4|5728
1637049980000|2021-11-16 08:06:20|1996.2|1995|1996.4|1995.2|1996.4|1996|1996|1994.2|5024
1637049990000|2021-11-16 08:06:30|1996.2|1994.8|1996|1995.2|1996.4|1995.8|1996|1994.8|230
1637050000000|2021-11-16 08:06:40|1995.4|1995|1996|1995.2|1996.4|1995.8|1995.4|1995|7756
1637050010000|2021-11-16 08:06:50|1996.2|1995|1995.6|1995|1996.2|1996|1995.2|1994.4|2433
1637050020000|2021-11-16 08:07:00|1995.4|1994.6|1996|1995.2|1997|1996.2|1995.2|1994.6|7134
1637050030000|2021-11-16 08:07:10|1995.6|1995|1994.6|1993.6|1996.4|1995.6|1994.4|1993.4|2951
1637050040000|2021-11-16 08:07:20|1994.8|1993.8|1994|1993.2|1995.2|1994.2|1993|1992.8|14964
1637050050000|2021-11-16 08:07:30|1994.4|1993.4|1994.2|1993.2|1994.4|1993.4|1993|1991.8|1084
1637050060000|2021-11-16 08:07:40|1994|1993|1993.2|1992.2|1994|1993.2|1993.2|1992.2|0
1637050070000|2021-11-16 08:07:50|1993|1992|1992.8|1992|1993|1992.6|1992.8|1991.8|1050
1637050080000|2021-11-16 08:08:00|1993|1992.2|1994.4|1993.6|1994.6|1994|1993|1992.2|2345
1637050090000|2021-11-16 08:08:10|1994|1993.2|1993.8|1993|1994|1993.4|1993.8|1993|0
1637050100000|2021-11-16 08:08:20|1993.6|1992.6|1994.2|1993.6|1994.6|1994|1993.4|1992.4|16286
1637050110000|2021-11-16 08:08:30|1994|1993.2|1993.8|1993|1994|1993.2|1993.8|1992.8|732
1637050120000|2021-11-16 08:08:40|1993.4|1992.8|1993|1992.2|1993.4|1992.8|1992.6|1992|4260
1637050130000|2021-11-16 08:08:50|1992.8|1992.8|1992.2|1991.6|1994.2|1993.4|1991.8|1991.2|15940
1637050140000|2021-11-16 08:09:00|1992.6|1991.8|1992.4|1992|1993|1992.4|1992|1991.2|11262
1637050150000|2021-11-16 08:09:10|1992.6|1992.2|1993|1992.6|1994.2|1993.4|1992.6|1992|6824
1637050160000|2021-11-16 08:09:20|1992.8|1992.8|1992.8|1992.4|1993|1992.8|1992.6|1992|7472
1637050170000|2021-11-16 08:09:30|1992.6|1992.2|1992.6|1991.8|1992.6|1992.2|1991.6|1991.2|5715
1637050180000|2021-11-16 08:09:40|1992.4|1991.6|1992.4|1991.6|1992.6|1992|1991.8|1991.6|6367
1637050190000|2021-11-16 08:09:50|1991.8|1991.4|1992.4|1992|1992.6|1992.2|1991.6|1990.8|11264
1637050200000|2021-11-16 08:10:00|1992.6|1992.4|1991.6|1991|1992.6|1992.4|1991.6|1990.8|4082
1637050210000|2021-11-16 08:10:10|1991.8|1991.2|1991.4|1991|1992.6|1992|1991.2|1991|4639
1637050220000|2021-11-16 08:10:20|1991.8|1991.2|1994|1993.4|1994.6|1994.2|1991.8|1991.2|26379
1637050230000|2021-11-16 08:10:30|1993.8|1993.2|1994.6|1994|1994.6|1994|1993.4|1992.8|7700
1637050240000|2021-11-16 08:10:40|1994.8|1994.2|1994|1993.4|1995|1994.6|1994|1993|2054
1637050250000|2021-11-16 08:10:50|1993.8|1993.2|1992.8|1992.2|1993.8|1993.2|1992.8|1992.2|147
1637050260000|2021-11-16 08:11:00|1993|1992.4|1993.6|1993|1993.8|1993.4|1992.6|1992.2|1843
1637050270000|2021-11-16 08:11:10|1994|1993.2|1996|1994.8|1996|1994.8|1994|1993.2|6319
1637050280000|2021-11-16 08:11:20|1995.8|1994.6|1994.8|1994.6|1996|1995.6|1994.8|1994.4|9889
1637050290000|2021-11-16 08:11:30|1995.4|1994.8|1995.4|1994.6|1995.8|1995|1994.2|1994|7940
1637050300000|2021-11-16 08:11:40|1995.2|1994.4|1995|1994.4|1995.4|1994.8|1995|1994|4628
1637050310000|2021-11-16 08:11:50|1995.2|1994.6|1996|1995.6|1996|1995.6|1995.2|1994.6|4955
1637050320000|2021-11-16 08:12:00|1995.6|1995.4|1996.8|1996.2|1997|1996.6|1995.6|1995.2|13924
1637050330000|2021-11-16 08:12:10|1997|1996.4|1997.8|1997.4|1998|1997.6|1997|1996.4|15622
1637050340000|2021-11-16 08:12:20|1998|1997.6|1998|1997.4|1998|1997.6|1997.4|1997.2|6502
1637050350000|2021-11-16 08:12:30|1997.8|1997.2|1998.4|1997.6|1998.6|1998|1997.8|1997.2|7638
1637050360000|2021-11-16 08:12:40|1998|1997.4|1998.4|1998|1998.6|1998.2|1997.8|1997.4|1349
1637050370000|2021-11-16 08:12:50|1998.2|1997.6|1998.8|1998.4|1998.8|1998.6|1998.2|1997.6|5658
1637050380000|2021-11-16 08:13:00|1999|1998.6|1999|1998.6|1999|1998.6|1998.8|1998|11375
1637050390000|2021-11-16 08:13:10|1998.8|1998.8|1998.8|1998.2|1999|1998.8|1998.4|1998|8689
1637050400000|2021-11-16 08:13:20|1999|1998.4|1998.8|1998.4|1999|1998.6|1998.8|1998.2|444
1637050410000|2021-11-16 08:13:30|1998.6|1998.2|1998.8|1998.2|1999|1998.6|1998.6|1998|2480
1637050420000|2021-11-16 08:13:40|1999|1998.4|1999.6|1999|1999.8|1999.2|1999|1998.4|42460
1637050430000|2021-11-16 08:13:50|1999.4|1999.2|1999.8|1999|1999.8|1999.4|1999.4|1999|0
1637050440000|2021-11-16 08:14:00|1999.6|1998.8|1999.8|1999.2|1999.8|1999.2|1999.2|1998.8|930
1637050450000|2021-11-16 08:14:10|1999.6|1998.8|1999.2|1998.8|1999.6|1999|1999.2|1998.6|1682
1637050460000|2021-11-16 08:14:20|1999|1998.6|1997|1996.4|1999|1998.6|1997|1996|6862
1637050470000|2021-11-16 08:14:30|1996.8|1996|1996.6|1996.2|1997.8|1997|1996.6|1996|2458
1637050480000|2021-11-16 08:14:40|1996.8|1996.4|1997.6|1997|1997.6|1997|1996.6|1996|3931
1637050490000|2021-11-16 08:14:50|1997.4|1997.2|1997.2|1996.6|1997.6|1997.2|1997|1996.4|698
1637050500000|2021-11-16 08:15:00|1997.4|1996.8|1998.4|1997.8|1998.4|1997.8|1997.4|1996.8|530
1637050510000|2021-11-16 08:15:10|1998.8|1998|1998|1997.2|1998.8|1998|1998|1997.2|400
1637050520000|2021-11-16 08:15:20|1997.4|1997.4|1998.8|1998.2|1998.8|1998.4|1997.4|1997.2|5652
1637050540000|2021-11-16 08:15:40|1998.6|1997.8|1998|1997.6|1998.6|1997.8|1998|1997.6|1492
1637050550000|2021-11-16 08:15:50|1998.2||1998||1998.2||1998||0
1637050560000|2021-11-16 08:16:00|1997.8|1997.4|1997.2|1996.6|1998|1997.4|1997|1996.6|4298
1637050570000|2021-11-16 08:16:10|1997|1996.4|1997.8|1997|1997.8|1997.2|1996.4|1996|5537
1637050580000|2021-11-16 08:16:20|1997.4|1997.2|1996.8|1996.4|1997.4|1997.2|1996.6|1996|2500
1637050590000|2021-11-16 08:16:30|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|1996.4|1996|607
1637050600000|2021-11-16 08:16:40|1996.8|1996.4|1997|1996.4|1997.2|1996.6|1996.6|1996.2|4238
1637050610000|2021-11-16 08:16:50|1996.8|1996.2|1997.2|1996.6|1997.2|1996.8|1996.8|1996.2|143
1637050620000|2021-11-16 08:17:00|1997.4|1996.8|1997.4|1997|1997.4|1997.2|1997.2|1996.6|500
1637050630000|2021-11-16 08:17:10|1997.6|1996.8|1997.4|1996.8|1997.6|1997.2|1997|1996.6|1580
1637050640000|2021-11-16 08:17:20|1997.6|1997|1998.4|1998|1998.4|1998.2|1997.4|1997|1119
1637050650000|2021-11-16 08:17:30|1998.2|1997.8|1998.4|1997.8|1998.4|1998|1998|1997.6|1911
1637050660000|2021-11-16 08:17:40|1998.2|1997.6|1998.4|1998|1998.6|1998.2|1998.2|1997.6|1395
1637050670000|2021-11-16 08:17:50|1998.6|1998.2|1998|1997.8|1998.6|1998.2|1998|1997.6|183
1637050680000|2021-11-16 08:18:00|1998.4|1998|1999|1998.2|1999.2|1998.8|1998.4|1998|12750
1637050690000|2021-11-16 08:18:10|1998.8|1998|1998.6|1998.2|1998.8|1998.4|1998.4|1998|1099
1637050700000|2021-11-16 08:18:20|1998.8|1998.4|1999|1998.8|1999|1998.8|1998.8|1998.2|2
1637050710000|2021-11-16 08:18:30|1999.4|1999|1998.6|1998.2|1999.4|1999|1998.6|1998.2|7294
1637050720000|2021-11-16 08:18:40|1998.4|1998|1998.6|1998.2|1998.8|1998.2|1998.4|1998|550
1637050730000|2021-11-16 08:18:50|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.2|1998|896
1637050740000|2021-11-16 08:19:00|1998.8|1998|1998.8|1998.6|1998.8|1998.6|1998.6|1998|582
1637050750000|2021-11-16 08:19:10|1999|1998.8|1999.4|1999|1999.6|1999.4|1999|1998.8|4000
1637050760000|2021-11-16 08:19:20|1999.6|1998.8|2000|1999.6|2000|1999.8|1999.4|1998.8|44154
1637050770000|2021-11-16 08:19:30|1999.8|1999.8|2002|2001.5|2002.5|2002|1999.8|1999.6|178886
1637050780000|2021-11-16 08:19:40|2002.5|2001|2002|2001.5|2002.5|2001.5|2002|2001|2623
1637050790000|2021-11-16 08:19:50|2001.5|2001|2002.5|2002|2002.5|2002|2001.5|2001|11465
1637050800000|2021-11-16 08:20:00|2003|2001.5|2003.5|2003|2003.5|2003|2003|2001.5|12700
1637050810000|2021-11-16 08:20:10|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2001.5|5183
1637050820000|2021-11-16 08:20:20|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001|4955
1637050830000|2021-11-16 08:20:30|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001|8584
1637050840000|2021-11-16 08:20:40|2002|2002|2001.5|2001|2002|2002|2001|2000.5|5601
1637050850000|2021-11-16 08:20:50|2002|2001.5|2001.5|2001|2002|2001.5|2001|2000.5|5447
1637050860000|2021-11-16 08:21:00|2001|2000.5|1999.8|1999.2|2001|2001|1999.4|1998.8|11422
1637050870000|2021-11-16 08:21:10|2000|1999.4|2001|2000.5|2001.5|2001|1999.6|1999.2|5953
1637050880000|2021-11-16 08:21:20|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|981
1637050890000|2021-11-16 08:21:30|2000.5|2000|2000|1999.6|2000.5|2000|2000|1999.6|1414
1637050900000|2021-11-16 08:21:40|1999.8|1999.4|2000|1999.4|2000|1999.6|1999.4|1999|474
1637050910000|2021-11-16 08:21:50|1999.8|1999.2|1999.2|1998.8|1999.8|1999.2|1998.8|1998.2|5397
1637050920000|2021-11-16 08:22:00|1999.4|1998.6|1999.8|1999|1999.8|1999.2|1999|1998.6|4405
1637050930000|2021-11-16 08:22:10|1999.6|1999.2|2001|2000|2001|2000|1999.4|1999.2|9561
1637050940000|2021-11-16 08:22:20|2000.5|1999.8|2002|2001|2002|2001|2000|1999.8|9144
1637050950000|2021-11-16 08:22:30|2001.5|2000.5|2001|2000|2001.5|2000.5|2001|2000|900
1637050960000|2021-11-16 08:22:40|2000.5|1999.8|2000.5|1999.6|2000.5|1999.8|2000.5|1999.4|0
1637050970000|2021-11-16 08:22:50|2001|1999.8|2001|2000|2001|2000.5|2000.5|1999.6|2358
1637051000000|2021-11-16 08:23:20||2000.5||2000||2000.5||2000|0
1637051010000|2021-11-16 08:23:30||2000.5||2000||2000.5||2000|100
1637051020000|2021-11-16 08:23:40|2000.5|1999.8|2001|2000.5|2001|2000.5|2000|1999.6|8325
1637051030000|2021-11-16 08:23:50|||||||||171
1637051040000|2021-11-16 08:24:00|2001.5|2001|2001.5|2000.5|2002|2001|2001|2000|19186
1637051050000|2021-11-16 08:24:10|2001||2001||2001||2001||0
1637051060000|2021-11-16 08:24:20|2000.5|2000|2000.5|1999.8|2001|2000.5|2000.5|1999.6|8162
1637051070000|2021-11-16 08:24:30||1999.6||2000||2000||1999.6|1
1637051080000|2021-11-16 08:24:40|2001|2000.5|2001|2000.5|2001.5|2001|2000.5|2000.5|636
1637051090000|2021-11-16 08:24:50|2001.5||2001||2001.5||2001||0
1637051100000|2021-11-16 08:25:00|2001.5|2000|2000.5|2000|2001.5|2000|2000.5|2000|308
1637051110000|2021-11-16 08:25:10|2000|1999.6|2000.5|1999.8|2000.5|1999.8|2000|1999.6|1956
1637051120000|2021-11-16 08:25:20|2001|2000|2001|2000.5|2001|2000.5|2001|2000|2076
1637051130000|2021-11-16 08:25:30|2001.5|2000|2002|2001.5|2002|2001.5|2001.5|2000|1752
1637051140000|2021-11-16 08:25:40|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|2189
1637051150000|2021-11-16 08:25:50|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2000.5|9850
1637051160000|2021-11-16 08:26:00|2001|2000.5|2001.5|2001|2002|2001.5|2001|2000.5|12152
1637051180000|2021-11-16 08:26:20|2002|2001.5|2002.5|2002|2003|2002|2001.5|2001|9699
1637051190000|2021-11-16 08:26:30|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|4431
1637051200000|2021-11-16 08:26:40|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|2006
1637051210000|2021-11-16 08:26:50|2003|2002.5|2002|2001.5|2003|2002.5|2002|2001.5|9408
1637051220000|2021-11-16 08:27:00|2002.5|2001|2002.5|2002|2002.5|2002|2002|2001|16880
1637051230000|2021-11-16 08:27:10|2003|2001.5|2002.5|2001.5|2003|2001.5|2002|2001.5|1826
1637051240000|2021-11-16 08:27:20|2003|2002|2003|2002|2003|2002|2003|2002|1000
1637051250000|2021-11-16 08:27:30|2003.5|2002.5|2004.5|2003.5|2004.5|2004|2003|2002.5|20790
1637051260000|2021-11-16 08:27:40|2004|2004|2004|2003.5|2004|2004|2004|2003.5|584
1637051270000|2021-11-16 08:27:50|2004.5|2004|2005.5|2005|2005.5|2005|2004.5|2004|21390
1637051280000|2021-11-16 08:28:00|2005|2004.5|2006|2005.5|2006|2005.5|2005|2004.5|1675
1637051290000|2021-11-16 08:28:10|2005.5|2005|2006|2005|2006|2005.5|2005.5|2004.5|9377
1637051300000|2021-11-16 08:28:20|2005.5|2005.5|2006.5|2005.5|2006.5|2006|2005.5|2005|5233
1637051310000|2021-11-16 08:28:30|2006|2005|2006|2005.5|2006|2005.5|2005.5|2005|5348
1637051320000|2021-11-16 08:28:40|2005.5|2005|2005.5|2005|2006|2005|2004.5|2004|6213
1637051330000|2021-11-16 08:28:50|2006|2004.5|2005.5|2004.5|2006|2005|2005.5|2004.5|1112
1637051340000|2021-11-16 08:29:00|2005|2004|2005.5|2005|2005.5|2005|2005|2004|3090
1637051350000|2021-11-16 08:29:10|2005|2004.5|2005|2004.5|2005|2005|2005|2004.5|400
1637051360000|2021-11-16 08:29:20|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|2880
1637051370000|2021-11-16 08:29:30|2004.5|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|1840
1637051380000|2021-11-16 08:29:40|2005|2004.5|2005.5|2004.5|2005.5|2004.5|2004.5|2004|5738
1637051390000|2021-11-16 08:29:50|2005|2004|2005|2004|2005|2004.5|2004.5|2004|883
1637051400000|2021-11-16 08:30:00|2004.5|2003.5|2004|2003|2004.5|2003.5|2004|2003|327
1637051410000|2021-11-16 08:30:10|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|2414
1637051420000|2021-11-16 08:30:20|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|2891
1637051430000|2021-11-16 08:30:30|2003.5|2003|2003|2002|2003.5|2003|2003|2002|8558
1637051440000|2021-11-16 08:30:40|2002.5|2002.5|2003.5|2002.5|2003.5|2003|2002|2001.5|11300
1637051450000|2021-11-16 08:30:50|2003|2002|2003.5|2002.5|2003.5|2002.5|2002.5|2002|1476
1637051460000|2021-11-16 08:31:00|2003|2003|2004|2003|2004|2003|2003|2002.5|2892
1637051470000|2021-11-16 08:31:10|2003.5|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|300
1637051480000|2021-11-16 08:31:20|2004.5|2004|2004.5|2003.5|2005|2004.5|2004|2003.5|6050
1637051490000|2021-11-16 08:31:30|2004|2004|2004.5|2004|2004.5|2004|2004|2004|1165
1637051500000|2021-11-16 08:31:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|2451
1637051510000|2021-11-16 08:31:50|2004.5|2004|2005.5|2004.5|2005.5|2005|2004.5|2004|18727
1637051520000|2021-11-16 08:32:00|2005|2004|2004.5|2004|2005|2004|2004.5|2004|783
1637051560000|2021-11-16 08:32:40|2004|2003.5|2004|2003.5|2004.5|2004|2004|2003.5|1941
1637051570000|2021-11-16 08:32:50|2003.5|2003|2003.5|2002.5|2004|2003.5|2003.5|2002.5|10342
1637051580000|2021-11-16 08:33:00|2004|2003|2004|2003.5|2004.5|2003.5|2004|2003|406
1637051590000|2021-11-16 08:33:10|2004.5|2003|2003|2002.5|2004.5|2003.5|2003|2002.5|6075
1637051600000|2021-11-16 08:33:20||2002||2002||2002.5||2002|400
1637051610000|2021-11-16 08:33:30|2002.5|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|3773
1637051620000|2021-11-16 08:33:40|2002|2001|2001.5|2001|2002|2001.5|2001|2000.5|9307
1637051630000|2021-11-16 08:33:50|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|953
1637051640000|2021-11-16 08:34:00|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|544
1637051650000|2021-11-16 08:34:10|2002|2002|2003|2002.5|2003|2002.5|2002|2001.5|1005
1637051660000|2021-11-16 08:34:20|2002.5|2002|2003|2002.5|2003|2002.5|2002|2001|28494
1637051670000|2021-11-16 08:34:30|2002.5|2002|2002.5|2002|2002.5|2002.5|2002.5|2002|0
1637051680000|2021-11-16 08:34:40|2002|2001.5|2002|2001.5|2002.5|2001.5|2002|2001.5|1740
1637051690000|2021-11-16 08:34:50|2001.5|2001|2001.5|2001|2001.5|2001.5|2001.5|2001|559
1637051700000|2021-11-16 08:35:00|2002|2001.5|2002.5|2001.5|2002.5|2001.5|2001.5|2001|3328
1637051710000|2021-11-16 08:35:10|2002||2002||2002.5||2002||2394
1637051720000|2021-11-16 08:35:20||2001||2001||2001||2001|2527
1637051740000|2021-11-16 08:35:40|2001.5|2000.5|2000.5|1999.8|2001.5|2000.5|2000.5|1999.6|5750
1637051750000|2021-11-16 08:35:50|2001|2000|2001|2000|2001|2000.5|2000.5|1999.8|2144
1637051760000|2021-11-16 08:36:00|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1280
1637051770000|2021-11-16 08:36:10||1999.6||2000||2000||1999.6|604
1637051790000|2021-11-16 08:36:30|||||||||900
1637051800000|2021-11-16 08:36:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|712
1637051810000|2021-11-16 08:36:50||2000||2000.5||2000.5||2000|350
1637051820000|2021-11-16 08:37:00|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|2500
1637051830000|2021-11-16 08:37:10|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|5305
1637051850000|2021-11-16 08:37:30|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|2129
1637051860000|2021-11-16 08:37:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000.5|2700
1637051870000|2021-11-16 08:37:50|||||||||695
1637051880000|2021-11-16 08:38:00|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|855
1637051890000|2021-11-16 08:38:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|751
1637051900000|2021-11-16 08:38:20||2000||2000.5||2000.5||2000|200
1637051910000|2021-11-16 08:38:30|2001.5|2001|2001|2000|2001.5|2001|2001|2000|4027
1637051920000|2021-11-16 08:38:40||2000.5||2000.5||2000.5||2000.5|10
1637051940000|2021-11-16 08:39:00|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|5729
1637051950000|2021-11-16 08:39:10|2001.5|2000|2001.5|2001|2001.5|2001|2001.5|2000|7927
1637051960000|2021-11-16 08:39:20|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|990
1637051970000|2021-11-16 08:39:30|2001||2001||2001||2001||0
1637051980000|2021-11-16 08:39:40|2001.5||2001||2001.5||2001||1007
1637051990000|2021-11-16 08:39:50|2000.5|2000|2000|1999.4|2001|2000.5|1999.6|1999.4|28297
1637052000000|2021-11-16 08:40:00|2000.5|1999.6|2001|2000|2001|2000.5|2000.5|1999.6|2521
1637052010000|2021-11-16 08:40:10|2001.5|2000.5|2001.5|2001|2001.5|2001|2001.5|2000.5|1018
1637052020000|2021-11-16 08:40:20|2002|2001.5|2002|2001|2002|2001.5|2002|2001|1227
1637052030000|2021-11-16 08:40:30|2001.5|2001.5|2001.5|2001|2001.5|2001.5|2001.5|2001|1200
1637052040000|2021-11-16 08:40:40|||||||||1660
1637052050000|2021-11-16 08:40:50|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|6894
1637052060000|2021-11-16 08:41:00|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|4008
1637052070000|2021-11-16 08:41:10|2002|2001|2002.5|2002|2002.5|2002|2001.5|2001|10131
1637052080000|2021-11-16 08:41:20|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|2052
1637052090000|2021-11-16 08:41:30|2002.5|2002|2002.5|2001.5|2003|2002.5|2002|2001.5|5873
1637052100000|2021-11-16 08:41:40|2002|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|800
1637052110000|2021-11-16 08:41:50|2003|2002|2002.5|2002|2003|2002|2002.5|2002|3698
1637052120000|2021-11-16 08:42:00|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|3006
1637052130000|2021-11-16 08:42:10|||||||||1642
1637052140000|2021-11-16 08:42:20|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|871
1637052150000|2021-11-16 08:42:30||2002||2002||2002||2002|808
1637052160000|2021-11-16 08:42:40|||||||||89
1637052170000|2021-11-16 08:42:50|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|8039
1637052180000|2021-11-16 08:43:00|2002|2002|2002|2001.5|2002.5|2002|2002|2001.5|2984
1637052190000|2021-11-16 08:43:10|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2000.5|672
1637052200000|2021-11-16 08:43:20|2002||2002||2002||2002||870
1637052210000|2021-11-16 08:43:30|2001.5|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|1627
1637052220000|2021-11-16 08:43:40|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1125
1637052230000|2021-11-16 08:43:50||2000.5||2000||2000.5||2000|900
1637052240000|2021-11-16 08:44:00|2001.5|2000.5|2001|2000.5|2001.5|2000.5|2001|2000|3959
1637052250000|2021-11-16 08:44:10|2001.5|2000|2000.5|2000|2001.5|2000.5|2000.5|2000|1780
1637052280000|2021-11-16 08:44:40|||||||||1338
1637052300000|2021-11-16 08:45:00|2000|1999.8|2000.5|2000|2000.5|2000|1999.2|1998.8|3583
1637052310000|2021-11-16 08:45:10|2000|1999.8|1999.4|1999|2000.5|2000|1999.4|1999|0
1637052320000|2021-11-16 08:45:20|1999.6|1999.2|2000|1999.6|2000.5|1999.8|1999.6|1999.2|0
1637052330000|2021-11-16 08:45:30|2000.5|1999.8|2000.5|2000|2000.5|2000|2000.5|1999.8|0
1637052340000|2021-11-16 08:45:40|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|0
1637052350000|2021-11-16 08:45:50||2000||2000||2000||2000|0
1637052360000|2021-11-16 08:46:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1637052370000|2021-11-16 08:46:10|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|243
1637052380000|2021-11-16 08:46:20|2002||2002||2002||2002||0
1637052400000|2021-11-16 08:46:40||2001.5||2001.5||2001.5||2001.5|0
1637052410000|2021-11-16 08:46:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|0
1637052420000|2021-11-16 08:47:00|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|0
1637052430000|2021-11-16 08:47:10|2002|2001.5|2002|2001.5|2002.5|2002|2001.5|2001|0
1637052440000|2021-11-16 08:47:20|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1637052450000|2021-11-16 08:47:30|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|0
1637052460000|2021-11-16 08:47:40|2002.5||2002.5||2002.5||2002.5||0
1637052470000|2021-11-16 08:47:50||2001.5||2002||2002||2001.5|0
1637052480000|2021-11-16 08:48:00|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1637052490000|2021-11-16 08:48:10|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2001.5|0
1637052500000|2021-11-16 08:48:20|2003|2002.5|2001.5|2001|2003|2002.5|2001.5|2001|0
1637052510000|2021-11-16 08:48:30|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1637052520000|2021-11-16 08:48:40|2001.5|2001|2001.5|2001|2002|2001.5|2001|2000.5|0
1637052530000|2021-11-16 08:48:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1637052540000|2021-11-16 08:49:00|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|2000|0
1637052550000|2021-11-16 08:49:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1637052560000|2021-11-16 08:49:20|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|0
1637052570000|2021-11-16 08:49:30|2001|2000|2000.5|2000|2001|2000|2000.5|2000|0
1637052580000|2021-11-16 08:49:40|2000|1999.8|1999.4|1999|2000|1999.8|1999.4|1999|0
1637052590000|2021-11-16 08:49:50|1999.2|1998.8|1995.4|1995|1999.4|1999|1995.4|1995|0
1637052600000|2021-11-16 08:50:00|1995.6|1995.2|1995.8|1995.4|1996|1995.6|1995|1994.6|0
1637052610000|2021-11-16 08:50:10|1996|1995.8|1996|1995.6|1996|1995.8|1995.4|1995.2|0
1637052620000|2021-11-16 08:50:20|1995.8|1995.4|1995.6|1995.2|1996.2|1996|1995.6|1995.2|0
1637052630000|2021-11-16 08:50:30|1995.4|1995|1994.8|1994.4|1995.6|1995|1994.8|1994.4|0
1637052640000|2021-11-16 08:50:40|1995|1994.6|1993.8|1993.4|1995.2|1994.6|1993.8|1993.4|0
1637052650000|2021-11-16 08:50:50|1994|1993.6|1993.2|1992.8|1994.2|1993.8|1993|1992.4|0
1637052660000|2021-11-16 08:51:00|1993|1992.6|1992.4|1992|1993.4|1993|1992.4|1992|0
1637052670000|2021-11-16 08:51:10|1992.2|1991.8|1992|1991.6|1992.2|1991.8|1991.6|1991.2|0
1637052680000|2021-11-16 08:51:20|1992.2|1991.8|1992.4|1992|1992.4|1992|1992.2|1991.8|0
1637052690000|2021-11-16 08:51:30|1992.6|1992.2|1994.2|1993.6|1994.2|1993.6|1992.6|1992.2|0
1637052700000|2021-11-16 08:51:40|1994||1993.8||1994||1993.8||0
1637052710000|2021-11-16 08:51:50|1994|1993.8|1994|1993.6|1994.2|1993.8|1993.8|1993.6|0
1637052720000|2021-11-16 08:52:00|1993.8|1993.8|1994.2|1993.8|1994.2|1993.8|1993.8|1993.8|0
1637052730000|2021-11-16 08:52:10|1994|1993.6|1994.2|1994|1994.2|1994|1993.6|1993.2|0
1637052740000|2021-11-16 08:52:20|1994|1993.8|1993.8|1993.6|1994|1993.8|1993.8|1993.6|0
1637052750000|2021-11-16 08:52:30|1994.2|1993.4|1994.2|1994|1994.2|1994|1994.2|1993.4|0
1637052760000|2021-11-16 08:52:40|1994|1993.8|1994|1993.6|1994|1994|1994|1993.6|0
1637052770000|2021-11-16 08:52:50|1994.4|1993.8|1993.6|1993.2|1995|1994.4|1993.6|1993|0
1637052780000|2021-11-16 08:53:00|1993.4|1993|1993.2|1992.8|1994|1993.6|1993.2|1992.8|0
1637052790000|2021-11-16 08:53:10|1993.4|1993|1992.8|1992.2|1994|1993.4|1992.8|1992.2|0
1637052800000|2021-11-16 08:53:20|1992.6|1992|1992.8|1992.4|1993|1992.8|1992.2|1992|0
1637052810000|2021-11-16 08:53:30|1992.6|1992.2|1992.4|1992.2|1992.6|1992.4|1992.2|1992|0
1637052820000|2021-11-16 08:53:40|1992.8|1992.4|1991.8|1991.4|1992.8|1992.4|1991.8|1991.2|0
1637052830000|2021-11-16 08:53:50|1992|1991.2|1991.6|1991.2|1992|1991.6|1991.6|1991|0
1637052840000|2021-11-16 08:54:00|1991.8|1991|1991.8|1991.2|1991.8|1991.4|1991.6|1991|0
1637052850000|2021-11-16 08:54:10|1991.6|1991.4|1991.8|1991.2|1991.8|1991.4|1991.6|1991.2|0
1637052860000|2021-11-16 08:54:20|1991.6|1991|1991.8|1991.4|1991.8|1991.4|1990.8|1990.4|0
1637052880000|2021-11-16 08:54:40|1991.6|1991.2|1990.8|1990.4|1991.6|1991.2|1990.8|1990.2|0
1637052890000|2021-11-16 08:54:50|1991|1990.6|1991|1990.8|1991.4|1990.8|1991|1990.6|0
1637052900000|2021-11-16 08:55:00|1991.2|1991|1992|1991.6|1992.4|1992|1991.2|1991|0
1637052910000|2021-11-16 08:55:10|1991.8|1991.2|1991.6|1991.2|1991.8|1991.2|1991.6|1991.2|0
1637052920000|2021-11-16 08:55:20|1991.4|1991|1991.6|1991|1991.8|1991.2|1991.2|1990.6|0
1637052930000|2021-11-16 08:55:30|1991.4|1991.2|1990.8|1990.4|1991.4|1991.2|1990.6|1990.2|0
1637052940000|2021-11-16 08:55:40|1991|1990.6|1991|1990.6|1991.2|1990.8|1991|1990.4|0
1637052950000|2021-11-16 08:55:50|1990.8|1990.4|1989.6|1989.2|1990.8|1990.4|1989.6|1989.2|0
1637052960000|2021-11-16 08:56:00|1989.4|1989|1990.2|1990|1990.2|1990|1989.4|1989|0
1637052970000|2021-11-16 08:56:10|1990|1989.8|1990|1989.6|1990|1989.8|1990|1989.6|0
1637052980000|2021-11-16 08:56:20|1990.2|1989.8|1990.8|1990.2|1991.2|1990.8|1990.2|1989.8|0
1637052990000|2021-11-16 08:56:30|1991|1990.4|1990.8|1990.6|1991.2|1990.6|1990.8|1990.4|0
1637053000000|2021-11-16 08:56:40|1991|1990.8|1991.2|1990.8|1991.6|1991.2|1991|1990.8|0
1637053010000|2021-11-16 08:56:50|1991.4|1991|1991.4|1991.2|1991.6|1991.2|1991.4|1991|0
1637053030000|2021-11-16 08:57:10|1991.6|1991.4|1992|1991.6|1992|1991.6|1991.6|1991.4|0
1637053040000|2021-11-16 08:57:20|1992.2|1991.8|1991.2|1991|1992.4|1991.8|1991.2|1991|0
1637053050000|2021-11-16 08:57:30|1991.4||1991.4||1991.4||1991.4||0
1637053060000|2021-11-16 08:57:40|1991.6|1991.2|1992|1991.4|1992|1991.4|1991.6|1991.2|0
1637053070000|2021-11-16 08:57:50|1991.8|1991.2|1992|1991.4|1992|1991.4|1991.6|1991|0
1637053080000|2021-11-16 08:58:00|1991.8||1991.6||1992||1991.6||0
1637053090000|2021-11-16 08:58:10|1991.8||1992||1992||1991.8||0
1637053100000|2021-11-16 08:58:20|1991.8||1991.6||1991.8||1991.6||0
1637053110000|2021-11-16 08:58:30|1991.4|1991.2|1991.4|1991|1991.4|1991.4|1991.4|1991|0
1637053120000|2021-11-16 08:58:40|1991.6|1991.2|1992|1991.6|1992.4|1992|1991.6|1991.2|0
1637053130000|2021-11-16 08:58:50||1991.8||1991.6||1991.8||1991.6|0
1637053140000|2021-11-16 08:59:00|1992.2|1991.8|1992.4|1992.2|1992.6|1992.2|1992.2|1991.8|0
1637053150000|2021-11-16 08:59:10|1992.6|1992.4|1993.2|1993|1993.4|1993|1992.6|1992.4|0
1637053160000|2021-11-16 08:59:20|1993|1992.8|1992.8|1992.6|1993|1992.8|1992.8|1992.6|0
1637053170000|2021-11-16 08:59:30|1992.6|1992.4|1991.8|1991.2|1992.6|1992.4|1991.8|1991.2|0
1637053180000|2021-11-16 08:59:40|1991.6|1991|1992|1991.6|1992.2|1991.8|1991.4|1991|0
1637053190000|2021-11-16 08:59:50|1991.8|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.2|0
1637053200000|2021-11-16 09:00:00|1991.8|1991.4|1991.2|1990.6|1991.8|1991.4|1991.2|1990.4|0
1637053210000|2021-11-16 09:00:10|1991.4|1990.8|1991.4|1991|1991.4|1991|1991.2|1990.8|0
1637053220000|2021-11-16 09:00:20|1991.2|1990.6|1990.4|1990|1991.2|1990.6|1990.4|1990|0
1637053230000|2021-11-16 09:00:30|1990.6|1990.2|1990.4|1990|1990.8|1990.2|1990.4|1990|0
1637053240000|2021-11-16 09:00:40|1990.2|1989.8|1989.6|1989.2|1990.2|1989.8|1989.6|1989|0
1637053250000|2021-11-16 09:00:50|1990|1989.4|1990|1989.6|1990|1989.6|1989.8|1989.2|0
1637053260000|2021-11-16 09:01:00|1990.2|1989.8|1990.4|1990.2|1990.4|1990.2|1990.2|1989.8|0
1637053270000|2021-11-16 09:01:10|1990.6|1990.4|1991.4|1991|1991.4|1991|1990.6|1990.2|0
1637053280000|2021-11-16 09:01:20|1991.6|1991.2|1991.2|1990.8|1991.6|1991.2|1991.2|1990.6|0
1637053290000|2021-11-16 09:01:30|1991.4|1990.6|1991.6|1991.4|1992.2|1991.8|1991.4|1990.6|0
1637053300000|2021-11-16 09:01:40||1991.2||1991.2||1991.2||1991|0
1637053310000|2021-11-16 09:01:50||1991.4||1991.4||1991.4||1991.4|0
1637053320000|2021-11-16 09:02:00|1991.4|1991.2|1991.6|1991|1991.6|1991.2|1991.2|1990.8|0
1637053330000|2021-11-16 09:02:10|1991.4|1990.8|1991.4|1991|1991.6|1991.2|1991.4|1990.8|0
1637053340000|2021-11-16 09:02:20|1991.6|1990.8|1991.6|1991|1991.6|1991|1991.4|1990.8|0
1637053350000|2021-11-16 09:02:30|1991.4|1991.2|1991.6|1991.4|1991.8|1991.6|1991.4|1991.2|0
1637053360000|2021-11-16 09:02:40|1991.8|1991.2|1991.8|1991.4|1991.8|1991.6|1991.8|1991|0
1637053370000|2021-11-16 09:02:50|1991.6||1991.6||1991.6||1991.6||0
1637053380000|2021-11-16 09:03:00|1991.8|1991.6|1992|1991.6|1992|1991.8|1991.8|1991.6|0
1637053390000|2021-11-16 09:03:10|1991.8|1991.4|1991.8|1991.4|1992|1991.4|1991.8|1991.4|0
1637053400000|2021-11-16 09:03:20|1992|1991.6|1992.8|1992.6|1992.8|1992.6|1992|1991.6|0
1637053410000|2021-11-16 09:03:30|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.4|1992|0
1637053420000|2021-11-16 09:03:40|1992.6|1992.4|1991.8|1991.4|1992.6|1992.4|1991.8|1991.4|0
1637053430000|2021-11-16 09:03:50|1992|1991.6|1992|1991.4|1992|1991.8|1992|1991.4|0
1637053440000|2021-11-16 09:04:00|1991.8|1991.6|1992|1991.6|1992|1991.6|1991.6|1991.2|741
1637053450000|2021-11-16 09:04:10|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.8|1991.4|0
1637053460000|2021-11-16 09:04:20||1991.6||1991.4||1991.6||1991.4|0
1637053470000|2021-11-16 09:04:30|1991.6|1991.2|1991.4|1991|1991.6|1991.4|1991.2|1991|0
1637053480000|2021-11-16 09:04:40|1991.2|1990.8|1991|1990.6|1991.2|1990.8|1991|1990.6|0
1637053490000|2021-11-16 09:04:50|1990.8|1990.4|1990.4|1990|1990.8|1990.4|1990.4|1990|0
1637053500000|2021-11-16 09:05:00|1990.2|1989.8|1989.2|1989|1990.2|1989.8|1989.2|1989|0
1637053510000|2021-11-16 09:05:10|1989|1988.8|1988|1987.6|1989|1988.8|1988|1987.6|0
1637053520000|2021-11-16 09:05:20|1987.8|1987.4|1988|1987.8|1988.2|1987.8|1987.6|1987.2|0
1637053530000|2021-11-16 09:05:30|1987.8|1987.6|1987.8|1987.4|1988.2|1987.8|1987.6|1987.2|0
1637053540000|2021-11-16 09:05:40|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|0
1637053550000|2021-11-16 09:05:50|1987.8|1987.4|1987.6|1987.4|1987.8|1987.6|1987.6|1987.4|0
1637053560000|2021-11-16 09:06:00|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.4|0
1637053570000|2021-11-16 09:06:10|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.4|0
1637053580000|2021-11-16 09:06:20|1987.6|1987.4|1987|1986.6|1987.6|1987.4|1987|1986.6|0
1637053590000|2021-11-16 09:06:30|1987.4|1986.8|1987.4|1987|1987.4|1987.2|1987.2|1986.8|0
1637053600000|2021-11-16 09:06:40|1987|1986.8|1985.6|1985.2|1987.2|1986.8|1985.6|1985.2|0
1637053610000|2021-11-16 09:06:50|1985.8|1985.4|1985|1984.6|1985.8|1985.4|1985|1984.4|0
1637053620000|2021-11-16 09:07:00|1984.8|1984.8|1985.8|1985.4|1985.8|1985.6|1984.8|1984.4|0
1637053630000|2021-11-16 09:07:10|1986|1985.6|1986|1985.6|1986.8|1986.2|1985.8|1985.6|0
1637053640000|2021-11-16 09:07:20|1986.2|1985.8|1986.2|1985.6|1986.8|1986.2|1986.2|1985.6|0
1637053650000|2021-11-16 09:07:30|1986|1985.8|1985.6|1985.4|1986|1986|1985.6|1985.2|0
1637053660000|2021-11-16 09:07:40|1986||1986||1986||1986||0
1637053670000|2021-11-16 09:07:50|1985.8|1985.2|1985|1984.6|1985.8|1985.2|1985|1984.6|0
1637053680000|2021-11-16 09:08:00|1985.2|1984.8|1985.6|1985.2|1985.8|1985.4|1985.2|1984.8|0
1637053690000|2021-11-16 09:08:10|1985.8|1985.4|1985.4|1985|1986|1985.8|1985.4|1985|0
1637053700000|2021-11-16 09:08:20|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1984.8|0
1637053710000|2021-11-16 09:08:30|1985.6|1985.4|1985.6|1985.2|1985.8|1985.4|1985.6|1985.2|0
1637053720000|2021-11-16 09:08:40|1986|1985.4|1986|1985.8|1986.2|1985.8|1986|1985.4|0
1637053730000|2021-11-16 09:08:50|1986.2||1986||1986.2||1986||0
1637053740000|2021-11-16 09:09:00|1985.8|1985.6|1985.4|1985|1985.8|1985.6|1985.4|1985|0
1637053750000|2021-11-16 09:09:10|1985.6|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985|0
1637053760000|2021-11-16 09:09:20|1985.6|1985.2|1986.2|1985.8|1986.4|1985.8|1985.4|1985|0
1637053770000|2021-11-16 09:09:30|1986.4|1986|1987|1986.6|1987|1986.8|1986.4|1986|0
1637053780000|2021-11-16 09:09:40|1986.8||1987||1987||1986.8||0
1637053790000|2021-11-16 09:09:50|1987.2|1986.8|1987|1986.6|1987.6|1987.2|1987|1986.6|0
1637053800000|2021-11-16 09:10:00|1986.6|1986.4|1985.4|1985|1986.8|1986.4|1985.4|1985|0
1637053810000|2021-11-16 09:10:10|1985.2|1985.2|1986|1985.6|1986|1985.6|1985.2|1985.2|0
1637053820000|2021-11-16 09:10:20|1985.8|1985.8|1985.6|1985.2|1986.2|1985.8|1985.6|1985|0
1637053830000|2021-11-16 09:10:30|1985.8|1985.4|1986|1985.4|1986.4|1985.6|1985.6|1985.4|0
1637053840000|2021-11-16 09:10:40|1985.8|1985.2|1985.4|1985.2|1985.8|1985.6|1985.2|1985|0
1637053850000|2021-11-16 09:10:50||1985||1985||1985||1985|0
1637053860000|2021-11-16 09:11:00|1985.2|1984.8|1985.2|1984.8|1985.4|1984.8|1984.8|1984.4|0
1637053870000|2021-11-16 09:11:10|1985.4|1985|1985.8|1985.2|1985.8|1985.2|1985.4|1985|0
1637053880000|2021-11-16 09:11:20|1985.6|1985.4|1986|1985.6|1986|1985.6|1985.6|1985.4|0
1637053890000|2021-11-16 09:11:30|1985.8|1985.4|1985.4|1984.8|1985.8|1985.4|1985|1984.6|0
1637053900000|2021-11-16 09:11:40|1985.6|1985|1985.2|1984.6|1985.6|1985.2|1985.2|1984.6|0
1637053910000|2021-11-16 09:11:50|1985|1984.4|1985.2|1984.8|1985.2|1984.8|1984.8|1984.4|0
1637053920000|2021-11-16 09:12:00|1985.4|1985|1985.4|1984.8|1985.6|1985|1984.8|1984.4|0
1637053930000|2021-11-16 09:12:10|1985|1985|1985.2|1984.8|1985.4|1985.2|1985|1984.8|239
1637053940000|2021-11-16 09:12:20||1984.6||1985||1985||1984.6|0
1637053950000|2021-11-16 09:12:30|1985|1984.8|1985.2|1984.8|1985.4|1984.8|1985|1984.6|0
1637053960000|2021-11-16 09:12:40|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.4|1984|0
1637053970000|2021-11-16 09:12:50|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.4|1984|0
1637053980000|2021-11-16 09:13:00|1984.2|1983.8|1984.8|1984.4|1984.8|1984.6|1984|1983.8|0
1637053990000|2021-11-16 09:13:10|1984.6|1984.2|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|0
1637054000000|2021-11-16 09:13:20|1984.4|1984|1984.8|1984.4|1984.8|1984.6|1984.2|1984|0
1637054010000|2021-11-16 09:13:30|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1984.8|1984.6|0
1637054020000|2021-11-16 09:13:40|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985.4|1985|0
1637054030000|2021-11-16 09:13:50|1985.4|1985.4|1985.6|1985.2|1985.6|1985.4|1985.2|1984.8|0
1637054040000|2021-11-16 09:14:00|1985.4|1985|1985.6|1984.8|1985.6|1985.2|1985.2|1984.8|0
1637054050000|2021-11-16 09:14:10|1985.4|1984.6|1985.2|1984.8|1985.8|1985.4|1985|1984.6|0
1637054060000|2021-11-16 09:14:20|1985.4|1985|1985.8|1985.4|1985.8|1985.4|1985.4|1985|0
1637054070000|2021-11-16 09:14:30|1986|1985.6|1986|1985.6|1986|1985.6|1986|1985.6|0
1637054080000|2021-11-16 09:14:40|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.6|1985.2|0
1637054090000|2021-11-16 09:14:50|1985.4|1984.8|1985.6|1985|1985.6|1985.2|1985.2|1984.8|0
1637054100000|2021-11-16 09:15:00|1985.4|1984.8|1985.4|1985|1985.6|1985.4|1985.2|1984.8|0
1637054110000|2021-11-16 09:15:10|1985.2|1984.8|1984.8|1984.6|1985.6|1985.2|1984.8|1984.6|0
1637054120000|2021-11-16 09:15:20|1984.6|1984.4|1984.6|1984.2|1984.8|1984.4|1984.4|1984|0
1637054130000|2021-11-16 09:15:30|1984.8|1984.4|1984.2|1984|1984.8|1984.6|1983.8|1983.6|0
1637054140000|2021-11-16 09:15:40|1984.4|1984.2|1984.2|1983.6|1984.4|1984.2|1984|1983.6|0
1637054150000|2021-11-16 09:15:50|1984.4|1983.8|1984.4|1983.8|1984.4|1983.8|1984.2|1983.8|0
1637054160000|2021-11-16 09:16:00|1984.6|1984|1984.8|1984.4|1984.8|1984.6|1984.4|1983.8|0
1637054170000|2021-11-16 09:16:10|1985|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|0
1637054180000|2021-11-16 09:16:20|1985.2|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|0
1637054190000|2021-11-16 09:16:30|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|0
1637054200000|2021-11-16 09:16:40|1985.8|1985.6|1986|1985.8|1986.2|1986|1985.8|1985.6|0
1637054210000|2021-11-16 09:16:50|1986.2|1986|1986.4|1986|1986.4|1986|1986.2|1986|0
1637054220000|2021-11-16 09:17:00|1986.6|1986.2|1987.2|1986.8|1987.6|1987|1986.6|1986|0
1637054230000|2021-11-16 09:17:10|1987|1986.6|1987.4|1986.8|1987.4|1986.8|1986.8|1986.6|0
1637054240000|2021-11-16 09:17:20|1987.2||1987.4||1987.4||1987.2||0
1637054260000|2021-11-16 09:17:40|1987.2|1987|1987.8|1987.6|1987.8|1987.6|1987.2|1987|0
1637054270000|2021-11-16 09:17:50|1988|1987.8|1988.6|1988.4|1988.8|1988.4|1988|1987.6|0
1637054280000|2021-11-16 09:18:00|1988.8|1988.6|1989|1988.6|1989|1988.6|1988.6|1988.6|0
1637054290000|2021-11-16 09:18:10|1988.8|1988.8|1988.8|1988.6|1988.8|1988.8|1988.6|1988.2|0
1637054300000|2021-11-16 09:18:20|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.6|0
1637054310000|2021-11-16 09:18:30|1988.8|1988.6|1989.2|1988.8|1989.2|1989|1988.6|1988.2|0
1637054320000|2021-11-16 09:18:40|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.2|1988.8|0
1637054330000|2021-11-16 09:18:50|1989.6|1989.4|1990|1989.6|1990|1989.6|1989.6|1989.4|0
1637054340000|2021-11-16 09:19:00|1989.8|1989.8|1990.2|1989.8|1990.4|1989.8|1989.8|1989.6|0
1637054350000|2021-11-16 09:19:10|1990|1990|1990.2|1990|1990.2|1990|1990|1989.6|0
1637054360000|2021-11-16 09:19:20|1990.6|1990.4|1990.8|1990.6|1990.8|1990.6|1990.6|1990.4|0
1637054370000|2021-11-16 09:19:30|1991|1990.8|1991.6|1991.2|1991.6|1991.2|1990.8|1990.6|0
1637054380000|2021-11-16 09:19:40|1991.8|1991.4|1991.8|1991.6|1991.8|1991.6|1991.8|1991.2|0
1637054390000|2021-11-16 09:19:50|1991.6|1991.4|1992.4|1992|1992.4|1992|1991.6|1991.2|0
1637054410000|2021-11-16 09:20:10|1992.8|1992.6|1993|1992.4|1993.2|1993|1992.4|1992.2|0
1637054420000|2021-11-16 09:20:20|1992.8|1992.6|1992.6|1992.2|1993.2|1993|1992.6|1992|0
1637054430000|2021-11-16 09:20:30|1992.4|1992|1991.2|1990.8|1992.4|1992|1991.2|1990.6|0
1637054440000|2021-11-16 09:20:40|1991|1990.6|1991|1990.8|1991.4|1990.8|1991|1990.6|0
1637054450000|2021-11-16 09:20:50|1991.2|1991|1991.2|1991|1991.2|1991|1991.2|1991|0
1637054470000|2021-11-16 09:21:10|1991.4|1990.8|1991.6|1991.2|1991.6|1991.2|1991.4|1990.8|0
1637054480000|2021-11-16 09:21:20|1991.4|1991.4|1991.2|1991|1991.6|1991.4|1991.2|1991|0
1637054490000|2021-11-16 09:21:30|1991|1990.8|1991.2|1990.8|1991.2|1991|1990.8|1990.6|0
1637054500000|2021-11-16 09:21:40|1991||1991||1991.2||1991||0
1637054510000|2021-11-16 09:21:50|1990.8|1990.6|1990.6|1990.2|1991|1990.6|1990.6|1990|0
1637054520000|2021-11-16 09:22:00|1990.4|1990|1990.6|1990.2|1990.8|1990.4|1990|1989.6|0
1637054530000|2021-11-16 09:22:10|1990.8|1990.4|1990.6|1990.2|1990.8|1990.6|1990.4|1990|0
1637054540000|2021-11-16 09:22:20|1990.4|1990|1990.6|1990.2|1990.6|1990.2|1990.4|1990|0
1637054550000|2021-11-16 09:22:30||1990||1990||1990||1990|0
1637054560000|2021-11-16 09:22:40||1990.2||1990.2||1990.2||1990.2|0
1637054570000|2021-11-16 09:22:50|1990.4|1990|1989.8|1989.4|1990.4|1990|1989.8|1989.2|0
1637054580000|2021-11-16 09:23:00|1989.6|1989.2|1989.6|1989.2|1989.6|1989.2|1989.2|1989|0
1637054590000|2021-11-16 09:23:10|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1989|0
1637054600000|2021-11-16 09:23:20|1989.4|1989|1989.6|1989|1989.8|1989.4|1989.2|1989|0
1637054610000|2021-11-16 09:23:30|1989.4|1988.8|1989|1988.6|1989.4|1989.2|1989|1988.6|0
1637054620000|2021-11-16 09:23:40|1988.8|1988.4|1988.8|1988.2|1988.8|1988.6|1988.6|1988|0
1637054630000|2021-11-16 09:23:50|1989|1988.4|1989|1988.6|1989|1988.8|1988.8|1988.4|0
1637054640000|2021-11-16 09:24:00|1988.8|1988.8|1989.8|1989.2|1989.8|1989.4|1988.8|1988.8|0
1637054650000|2021-11-16 09:24:10|1989.6|1989.4|1989.6|1989.2|1989.6|1989.4|1989.4|1989.2|0
1637054660000|2021-11-16 09:24:20|1989.8|1989.4|1989.4|1989|1990|1989.4|1989.4|1989|0
1637054670000|2021-11-16 09:24:30|1989.2|1988.8|1989.4|1989|1989.6|1989.2|1989.2|1988.8|0
1637054680000|2021-11-16 09:24:40|1989.2|1988.8|1988.8|1988.4|1989.2|1988.8|1988.4|1988|0
1637054690000|2021-11-16 09:24:50||1988.6||1988.6||1988.6||1988.6|0
1637054700000|2021-11-16 09:25:00|1989|1988.8|1989.2|1988.6|1989.4|1989|1989|1988.4|0
1637054710000|2021-11-16 09:25:10|1989||1988.8||1989||1988.8||0
1637054720000|2021-11-16 09:25:20|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|0
1637054730000|2021-11-16 09:25:30|1989|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.4|0
1637054740000|2021-11-16 09:25:40|1988.6|1988.2|1988.2|1987.8|1988.6|1988.2|1988|1987.6|0
1637054750000|2021-11-16 09:25:50|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.4|1988|0
1637054760000|2021-11-16 09:26:00|1988.4|1988|1988.4|1987.8|1988.4|1988.2|1987.6|1987.2|0
1637054770000|2021-11-16 09:26:10|1988.6|1988|1988.8|1988.4|1988.8|1988.4|1988.4|1988|0
1637054780000|2021-11-16 09:26:20|1988.6|1988.2|1988.2|1987.8|1988.6|1988.2|1988.2|1987.8|0
1637054790000|2021-11-16 09:26:30|1988|1988|1988.2|1988|1988.2|1988|1988|1987.8|0
1637054800000|2021-11-16 09:26:40||1987.8||1987.8||1988||1987.8|0
1637054810000|2021-11-16 09:26:50|1988.4|1988|1988.4|1988|1988.8|1988.6|1988.4|1988|0
1637054820000|2021-11-16 09:27:00|1988.6|1988.2|1988.6|1988.2|1988.8|1988.4|1988.4|1988|0
1637054830000|2021-11-16 09:27:10|1988.4|1988|1988.2|1987.8|1988.4|1988.2|1988|1987.6|0
1637054840000|2021-11-16 09:27:20|1988||1988.2||1988.2||1988||0
1637054850000|2021-11-16 09:27:30|1988|1987.6|1988|1987.8|1988|1987.8|1987.6|1987.4|0
1637054860000|2021-11-16 09:27:40|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|0
1637054870000|2021-11-16 09:27:50|1987.6|1987.2|1988|1987.8|1988|1987.8|1987.6|1987.2|0
1637054880000|2021-11-16 09:28:00|1987.8|1987.6|1987.8|1987.6|1987.8|1987.8|1987.8|1987.6|0
1637054890000|2021-11-16 09:28:10|1988|1987.8|1988.2|1987.8|1988.2|1988|1988|1987.6|0
1637054900000|2021-11-16 09:28:20|1988.4|1988|1988.8|1988.4|1988.8|1988.4|1988.4|1988|0
1637054910000|2021-11-16 09:28:30|1988.6|1988.6|1989.2|1988.8|1989.2|1988.8|1988.6|1988.4|0
1637054920000|2021-11-16 09:28:40|1989.4|1989|1989|1988.6|1989.4|1989.2|1988.6|1988.4|0
1637054930000|2021-11-16 09:28:50|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1988.8|1988.6|0
1637054940000|2021-11-16 09:29:00|1989.4|1989|1989.6|1989.4|1989.6|1989.4|1989.4|1989|0
1637054950000|2021-11-16 09:29:10|1989.4|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989|0
1637054980000|2021-11-16 09:29:40|1989.4||1989.6||1989.6||1989.4||0
1637054990000|2021-11-16 09:29:50|1989.4|1989.4|1990.2|1989.8|1990.2|1989.8|1989.4|1989.4|0
1637055000000|2021-11-16 09:30:00|1990.4|1989.6|1990.2|1989.8|1990.4|1990|1989.8|1989.4|0
1637055010000|2021-11-16 09:30:10|1990.4|1990|1990.2|1989.8|1990.4|1990.2|1990.2|1989.8|0
1637055020000|2021-11-16 09:30:20|1990|1989.6|1990|1989.8|1990|1989.8|1990|1989.6|0
1637055040000|2021-11-16 09:30:40|1989.8|1989.6|1989.8|1989.4|1990|1989.8|1989.8|1989.4|0
1637055050000|2021-11-16 09:30:50|1989.6|1989.2|1989.4|1989|1989.8|1989.4|1989.4|1989|0
1637055060000|2021-11-16 09:31:00|1989.2|1989.2|1989.6|1989.2|1989.6|1989.2|1989.2|1989|0
1637055070000|2021-11-16 09:31:10|1989.4|1989|1989.8|1989.4|1989.8|1989.4|1989.4|1989|0
1637055080000|2021-11-16 09:31:20||1989.6||1989.6||1989.6||1989.6|0
1637055090000|2021-11-16 09:31:30|1989.6|1989.4|1989.2|1989|1989.6|1989.4|1989.2|1989|0
1637055100000|2021-11-16 09:31:40|1989|1988.8|1988.6|1988.2|1989|1988.8|1988.4|1988.2|0
1637055110000|2021-11-16 09:31:50|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988|1987.6|0
1637055120000|2021-11-16 09:32:00|1988.4|1988|1988.8|1988.6|1988.8|1988.6|1988.4|1988|0
1637055130000|2021-11-16 09:32:10|1989|1988.4|1988.8|1988.4|1989|1988.4|1988.4|1988|0
1637055140000|2021-11-16 09:32:20|1989|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.4|0
1637055150000|2021-11-16 09:32:30|1988.6|1988.2|1988.4|1988.2|1988.6|1988.4|1988.2|1988|0
1637055160000|2021-11-16 09:32:40|1988.2|1988|1988.2|1987.8|1988.4|1988.2|1988|1987.8|0
1637055170000|2021-11-16 09:32:50|1988.4|1988|1988|1987.4|1988.6|1988.4|1987.8|1987.4|0
1637055180000|2021-11-16 09:33:00|1987.8|1987.2|1987.6|1987.2|1988|1987.4|1987.6|1987|0
1637055190000|2021-11-16 09:33:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|0
1637055200000|2021-11-16 09:33:20|1987.6|1987.6|1987.4|1987|1987.6|1987.6|1987.4|1987|0
1637055210000|2021-11-16 09:33:30|1987.2|1987.2|1987.2|1986.6|1987.2|1987.2|1987.2|1986.6|0
1637055220000|2021-11-16 09:33:40|1987.4|1986.8|1987.4|1987|1987.4|1987.2|1987.4|1986.8|0
1637055230000|2021-11-16 09:33:50||1987.2||1987.2||1987.2||1987.2|0
1637055240000|2021-11-16 09:34:00|1987.6|1987.4|1987.8|1987.4|1987.8|1987.4|1987.2|1987|0
1637055250000|2021-11-16 09:34:10|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|0
1637055260000|2021-11-16 09:34:20|1987.8|1987.4|1988|1987.6|1988|1987.8|1987.8|1987.4|0
1637055270000|2021-11-16 09:34:30||1987.8||1987.8||1987.8||1987.8|0
1637055280000|2021-11-16 09:34:40|1987.8|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.6|0
1637055290000|2021-11-16 09:34:50||1987.8||1987.8||1987.8||1987.8|0
1637055310000|2021-11-16 09:35:10|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.4|0
1637055320000|2021-11-16 09:35:20|1987.6|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987|0
1637055340000|2021-11-16 09:35:40|1987.8|1987.4|1988|1987.6|1988|1987.8|1987.8|1987.4|0
1637055350000|2021-11-16 09:35:50|1988.2|1987.8|1988.6|1988.4|1988.6|1988.4|1988.2|1987.8|0
1637055360000|2021-11-16 09:36:00|1988.8|1988.6|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|0
1637055370000|2021-11-16 09:36:10|1988.6|1988.4|1989|1988.4|1989|1988.4|1988.4|1988.2|0
1637055380000|2021-11-16 09:36:20||1988.6||1988.6||1988.6||1988.6|0
1637055390000|2021-11-16 09:36:30|1989.2|1988.8|1990|1989.8|1990|1989.8|1989.2|1988.8|0
1637055400000|2021-11-16 09:36:40|1989.8|1989.6|1990.4|1990.2|1990.4|1990.2|1989.8|1989.6|0
1637055410000|2021-11-16 09:36:50|1990.2|1990|1990.2|1989.8|1990.2|1990|1990|1989.8|0
1637055420000|2021-11-16 09:37:00|1990.4|1990|1990.2|1990|1990.4|1990.2|1990.2|1990|0
1637055430000|2021-11-16 09:37:10|1990|1989.8|1990.8|1990.4|1990.8|1990.4|1989.6|1989.4|0
1637055440000|2021-11-16 09:37:20|1991|1990.6|1991|1990.6|1991.2|1991|1990.8|1990.6|0
1637055450000|2021-11-16 09:37:30|1991.2|1990.8|1990.8|1990.6|1991.6|1991.2|1990.8|1990.4|0
1637055460000|2021-11-16 09:37:40|1990.6|1990.4|1991.4|1991|1991.4|1991|1990.4|1990|0
1637055470000|2021-11-16 09:37:50|1991.2|1990.8|1991.8|1991.6|1991.8|1991.6|1990.6|1990.4|0
1637055480000|2021-11-16 09:38:00|1992|1991.4|1991.8|1991.6|1992|1991.8|1991.6|1991.4|0
1637055490000|2021-11-16 09:38:10|1992|1991.8|1992|1991.6|1992.6|1992.4|1991.8|1991.4|0
1637055500000|2021-11-16 09:38:20|1991.8|1991.4|1992|1991.8|1992.2|1992|1991.6|1991.4|0
1637055510000|2021-11-16 09:38:30|1992.2|1991.6|1992|1991.6|1992.2|1992|1991.8|1991.4|0
1637055530000|2021-11-16 09:38:50|1992.2|1992|1992.4|1992|1992.4|1992.2|1991.8|1991.6|0
1637055540000|2021-11-16 09:39:00||1991.8||1992.2||1992.2||1991.8|0
1637055550000|2021-11-16 09:39:10|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|0
1637055560000|2021-11-16 09:39:20|1992.8|1992.6|1993|1992.8|1993|1992.8|1992.8|1992.6|0
1637055570000|2021-11-16 09:39:30|1993.2|1993|1993|1992.6|1993.2|1993|1992.8|1992.6|0
1637055580000|2021-11-16 09:39:40|1992.8|1992.4|1992.6|1992.2|1993|1992.6|1992.6|1992.2|0
1637055590000|2021-11-16 09:39:50|1992.4|1992.4|1992.4|1992|1992.4|1992.4|1992|1991.8|0
1637055600000|2021-11-16 09:40:00|1992.2|1992.2|1992.2|1992|1992.2|1992.2|1992|1991.8|0
1637055610000|2021-11-16 09:40:10|1992.4|1992.2|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|0
1637055620000|2021-11-16 09:40:20|1992.8|1992.4|1992.4|1992.2|1992.8|1992.4|1992.4|1992.2|0
1637055640000|2021-11-16 09:40:40|1992.2|1992|1992.2|1992|1992.2|1992|1992.2|1992|0
1637055650000|2021-11-16 09:40:50|1992.4|1992.2|1992.6|1992.4|1992.8|1992.4|1992.4|1992|0
1637055660000|2021-11-16 09:41:00|1992.4|1992.2|1992.6|1992.2|1992.6|1992.2|1992.2|1992|0
1637055670000|2021-11-16 09:41:10|1992.4|1992|1992.4|1992|1992.6|1992|1992.2|1992|0
1637055680000|2021-11-16 09:41:20|1992.2|1991.8|1991.6|1991.2|1992.2|1992|1991.4|1991|0
1637055690000|2021-11-16 09:41:30|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|1991.8|1991.4|0
1637055700000|2021-11-16 09:41:40|1991.6|1991.6|1992|1991.6|1992|1991.8|1991.6|1991.4|0
1637055710000|2021-11-16 09:41:50|1991.8|1991.4|1992|1991.8|1992|1991.8|1991.8|1991.4|0
1637055720000|2021-11-16 09:42:00|1992.2|1992|1992|1991.8|1992.4|1992|1992|1991.8|0
1637055730000|2021-11-16 09:42:10|1991.8|1991.6|1992|1991.6|1992|1991.6|1991.8|1991.6|0
1637055740000|2021-11-16 09:42:20|1992.2|1991.8|1992.6|1992.2|1992.6|1992.2|1991.8|1991.6|0
1637055750000|2021-11-16 09:42:30|1992.4|1992|1992.4|1992|1992.4|1992|1992.4|1992|0
1637055760000|2021-11-16 09:42:40|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|0
1637055770000|2021-11-16 09:42:50|1992.4||1992.4||1992.6||1992.4||0
1637055780000|2021-11-16 09:43:00|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|0
1637055790000|2021-11-16 09:43:10|1993|1992.6|1993.8|1993.4|1994|1993.6|1993|1992.6|0
1637055800000|2021-11-16 09:43:20|1994|1993.6|1994|1993.6|1994|1993.8|1993.8|1993.6|0
1637055810000|2021-11-16 09:43:30|1993.8|1993.4|1993.6|1993.4|1993.8|1993.4|1993.6|1993.4|0
1637055830000|2021-11-16 09:43:50|1993.8|1993.6|1993.8|1993.6|1993.8|1993.6|1993.4|1993|0
1637055850000|2021-11-16 09:44:10|1994|1993.4|1993.6|1993.2|1994|1993.4|1993.4|1993|0
1637055860000|2021-11-16 09:44:20|1993.8|1993.4|1994|1993.8|1994|1993.8|1993.8|1993.2|0
1637055870000|2021-11-16 09:44:30|1994.2|1994|1994.4|1994|1994.4|1994|1993.8|1993.4|0
1637055880000|2021-11-16 09:44:40|1994.2||1994.2||1994.2||1994.2||0
1637055890000|2021-11-16 09:44:50|1994.4|1994.2|1994.2|1994|1994.4|1994.2|1994.2|1994|0
1637055900000|2021-11-16 09:45:00|1994.4|1993.8|1993.8|1993.4|1994.4|1993.8|1993.8|1993.4|0
1637055910000|2021-11-16 09:45:10|1994|1993.6|1994.6|1994|1994.6|1994.4|1994|1993.6|0
1637055920000|2021-11-16 09:45:20|1994.4||1994.4||1994.4||1994.2||0
1637055930000|2021-11-16 09:45:30|1994.2|1994.2|1994.6|1994.2|1994.6|1994.2|1994.2|1994.2|0
1637055940000|2021-11-16 09:45:40|1994.4|1994.4|1994|1993.6|1994.4|1994.4|1993.8|1993.6|0
1637055950000|2021-11-16 09:45:50|1993.8|1993.8|1993.8|1993.6|1994|1993.8|1993.8|1993.6|0
1637055960000|2021-11-16 09:46:00|1994||1994||1994||1994||0
1637055970000|2021-11-16 09:46:10|1993.8|1993.4|1994|1993.6|1994|1993.6|1993.4|1993.2|0
1637055980000|2021-11-16 09:46:20|1994.2|1993.8|1994.4|1994|1994.4|1994.2|1994.2|1993.8|0
1637055990000|2021-11-16 09:46:30|1994.2|1994.2|1994.2|1993.6|1994.4|1994.2|1994|1993.6|0
1637056000000|2021-11-16 09:46:40|1994|1993.4|1994.2|1993.8|1994.2|1993.8|1993.8|1993.4|0
1637056010000|2021-11-16 09:46:50|1994.4|1994|1994.4|1994|1994.4|1994|1994.2|1993.8|0
1637056020000|2021-11-16 09:47:00|1994.2|1994.2|1994.8|1994.4|1994.8|1994.4|1994.2|1994.2|0
1637056030000|2021-11-16 09:47:10|1994.6|1994.6|1994.8|1994.4|1995|1994.8|1994.6|1994.4|0
1637056040000|2021-11-16 09:47:20|1995|1994.6|1995.2|1995|1995.4|1995|1995|1994.6|0
1637056050000|2021-11-16 09:47:30|1995.6|1994.8|1995|1994.6|1995.6|1995.2|1994.8|1994.4|0
1637056060000|2021-11-16 09:47:40|1995.2|1994.8|1995.4|1995|1995.6|1995.2|1995|1994.6|0
1637056070000|2021-11-16 09:47:50|1995.2|1995.2|1995.4|1995.2|1995.8|1995.4|1995.2|1995|0
1637056080000|2021-11-16 09:48:00|1995.6|1995|1995.4|1995.2|1995.6|1995.2|1995.2|1995|0
1637056090000|2021-11-16 09:48:10|1995.6|1995.4|1996.4|1996.2|1996.4|1996.2|1995.4|1995.2|0
1637056100000|2021-11-16 09:48:20|1996.6|1996.4|1997.4|1997|1997.4|1997|1996.6|1996.4|0
1637056110000|2021-11-16 09:48:30|1997.2|1996.8|1996.8|1996.6|1997.2|1997|1996.8|1996.4|0
1637056120000|2021-11-16 09:48:40|1996.6|1996.4|1997.6|1997.2|1997.6|1997.4|1996.6|1996.4|0
1637056130000|2021-11-16 09:48:50|1997.4|1997.4|1997.4|1997|1997.6|1997.4|1997.2|1997|0
1637056140000|2021-11-16 09:49:00|1997.2|1997.2|1997.8|1997.6|1998.2|1997.8|1997.2|1997.2|0
1637056150000|2021-11-16 09:49:10|1998|1997.8|1998.6|1998.4|1998.6|1998.4|1998|1997.8|0
1637056160000|2021-11-16 09:49:20|1998.4|1998.2|1998.8|1998.6|1999|1998.6|1998.2|1998|0
1637056170000|2021-11-16 09:49:30|1999|1998.4|1998.8|1998.4|1999|1998.4|1998.6|1998.2|0
1637056180000|2021-11-16 09:49:40||1998.6||1998.6||1998.6||1998.6|0
1637056190000|2021-11-16 09:49:50|1999|1998.8|2000.5|2000|2001|2000.5|1999|1998.8|0
1637056200000|2021-11-16 09:50:00|2000|1999.8|2001|2000.5|2001|2000.5|2000|1999.6|0
1637056210000|2021-11-16 09:50:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1637056220000|2021-11-16 09:50:20|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1637056230000|2021-11-16 09:50:30|2000.5|2000|2001|2000.5|2001.5|2001|2000.5|2000|0
1637056240000|2021-11-16 09:50:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1637056250000|2021-11-16 09:50:50|2001.5|2001|2001.5|2001|2002|2001.5|2001|2000.5|0
1637056260000|2021-11-16 09:51:00|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1637056270000|2021-11-16 09:51:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|0
1637056300000|2021-11-16 09:51:40|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001.5|0
1637056310000|2021-11-16 09:51:50|2002.5|2002|2001.5|2001|2002.5|2002|2001.5|2001|0
1637056320000|2021-11-16 09:52:00|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000|0
1637056330000|2021-11-16 09:52:10|2001|2000.5|2001|2000.5|2001|2001|2001|2000.5|0
1637056350000|2021-11-16 09:52:30|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1637056360000|2021-11-16 09:52:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637056370000|2021-11-16 09:52:50|2001|2000.5|2001|2000|2001|2000.5|2001|2000|0
1637056380000|2021-11-16 09:53:00|2001.5|2000.5|2001.5|2000.5|2001.5|2001|2001.5|2000.5|0
1637056390000|2021-11-16 09:53:10|2001||2001||2001||2001||0
1637056400000|2021-11-16 09:53:20|2001.5|2001|2002|2001.5|2002|2001.5|2001|2000.5|0
1637056410000|2021-11-16 09:53:30|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|0
1637056420000|2021-11-16 09:53:40|2003||2003||2003||2003||0
1637056430000|2021-11-16 09:53:50|2002.5|2002.5|2003|2002|2003|2002.5|2002.5|2002|0
1637056440000|2021-11-16 09:54:00||2002.5||2002.5||2002.5||2002.5|0
1637056450000|2021-11-16 09:54:10|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|0
1637056460000|2021-11-16 09:54:20|2004||2004||2004||2003.5||0
1637056470000|2021-11-16 09:54:30|2003.5||2003.5||2003.5||2003.5||0
1637056490000|2021-11-16 09:54:50|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|0
1637056500000|2021-11-16 09:55:00|2003|2003|2004|2003.5|2004|2003.5|2003|2002.5|0
1637056520000|2021-11-16 09:55:20|2003.5|2003|2004|2003.5|2004|2003.5|2003|2002.5|0
1637056530000|2021-11-16 09:55:30|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2003.5|0
1637056540000|2021-11-16 09:55:40|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|0
1637056550000|2021-11-16 09:55:50|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004|0
1637056560000|2021-11-16 09:56:00|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|0
1637056590000|2021-11-16 09:56:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1637056610000|2021-11-16 09:56:50|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|0
1637056630000|2021-11-16 09:57:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|0
1637056650000|2021-11-16 09:57:30|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|0
1637056660000|2021-11-16 09:57:40|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1637056680000|2021-11-16 09:58:00|2006.5|2006|2006.5|2006|2007|2006|2006.5|2006|247
1637056690000|2021-11-16 09:58:10|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1637056700000|2021-11-16 09:58:20|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|0
1637056710000|2021-11-16 09:58:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006.5|0
1637056720000|2021-11-16 09:58:40|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|0
1637056730000|2021-11-16 09:58:50|2007|2007|2007|2006.5|2007.5|2007|2007|2006.5|0
1637056750000|2021-11-16 09:59:10|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|0
1637056760000|2021-11-16 09:59:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1637056770000|2021-11-16 09:59:30|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007|0
1637056790000|2021-11-16 09:59:50|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|0
1637056800000|2021-11-16 10:00:00|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|0
1637056810000|2021-11-16 10:00:10|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|0
1637056820000|2021-11-16 10:00:20|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|0
1637056830000|2021-11-16 10:00:30|2009|2008.5|2009|2008|2009|2008.5|2008.5|2008|0
1637056840000|2021-11-16 10:00:40|2008.5||2008.5||2008.5||2008.5||0
1637056860000|2021-11-16 10:01:00|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|0
1637056870000|2021-11-16 10:01:10||2007.5||2007.5||2007.5||2007.5|0
1637056880000|2021-11-16 10:01:20|2008|2008|2008|2007.5|2008.5|2008|2008|2007.5|0
1637056890000|2021-11-16 10:01:30|2008.5||2008||2008.5||2008||0
1637056900000|2021-11-16 10:01:40|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|0
1637056910000|2021-11-16 10:01:50|2008.5|2008|2009|2008.5|2009|2008.5|2008|2007.5|0
1637056920000|2021-11-16 10:02:00|2009.5|2009|2008.5|2008|2010|2009.5|2008.5|2008|0
1637056930000|2021-11-16 10:02:10|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|0
1637056940000|2021-11-16 10:02:20|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|0
1637056950000|2021-11-16 10:02:30|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2008.5|0
1637056960000|2021-11-16 10:02:40|2010|2009.5|2011.5|2011|2011.5|2011|2009.5|2009.5|0
1637056970000|2021-11-16 10:02:50|2012|2011.5|2012.5|2012|2013|2012.5|2011.5|2011|0
1637056980000|2021-11-16 10:03:00|2012|2011.5|2012|2011|2012|2011.5|2012|2011|0
1637056990000|2021-11-16 10:03:10|2012.5|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|0
1637057000000|2021-11-16 10:03:20|2012.5|2011|2012.5|2012|2012.5|2012|2012|2011|0
1637057010000|2021-11-16 10:03:30|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|0
1637057020000|2021-11-16 10:03:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|0
1637057030000|2021-11-16 10:03:50|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|0
1637057040000|2021-11-16 10:04:00|2012.5|2012|2013|2012.5|2013.5|2013|2012.5|2012|0
1637057050000|2021-11-16 10:04:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|0
1637057060000|2021-11-16 10:04:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637057070000|2021-11-16 10:04:30|2012.5|2012|2012.5|2012|2012.5|2012.5|2012.5|2012|0
1637057080000|2021-11-16 10:04:40|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2011.5|0
1637057090000|2021-11-16 10:04:50|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637057100000|2021-11-16 10:05:00|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637057110000|2021-11-16 10:05:10|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|0
1637057120000|2021-11-16 10:05:20|2011.5|2011|2011.5|2011|2012.5|2011.5|2011.5|2011|0
1637057130000|2021-11-16 10:05:30|2012|2011.5|2012|2011.5|2012.5|2011.5|2012|2011|0
1637057140000|2021-11-16 10:05:40|2011.5|2011|2011|2010.5|2012|2011.5|2011|2010.5|0
1637057150000|2021-11-16 10:05:50|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|0
1637057160000|2021-11-16 10:06:00|2012.5|2011.5|2013|2012|2013|2012.5|2012.5|2011.5|0
1637057170000|2021-11-16 10:06:10|2012.5|2012.5|2012.5|2012|2013.5|2013|2012.5|2012|0
1637057180000|2021-11-16 10:06:20|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|0
1637057190000|2021-11-16 10:06:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637057200000|2021-11-16 10:06:40|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637057210000|2021-11-16 10:06:50|2013.5|2012|2013.5|2013|2013.5|2013|2013|2012|0
1637057220000|2021-11-16 10:07:00|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637057230000|2021-11-16 10:07:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637057240000|2021-11-16 10:07:20|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|0
1637057250000|2021-11-16 10:07:30|2013.5|2012|2013.5|2013|2014|2013.5|2013|2012|0
1637057260000|2021-11-16 10:07:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637057270000|2021-11-16 10:07:50|2014|2013.5|2015|2014.5|2015|2014.5|2013.5|2013.5|0
1637057280000|2021-11-16 10:08:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|0
1637057300000|2021-11-16 10:08:20|2015.5|2015|2015.5|2015|2016|2015|2015.5|2015|0
1637057310000|2021-11-16 10:08:30|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637057320000|2021-11-16 10:08:40|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|0
1637057330000|2021-11-16 10:08:50|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637057340000|2021-11-16 10:09:00|2016.5|2016|2017.5|2017|2018|2017.5|2016.5|2016|0
1637057350000|2021-11-16 10:09:10|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|0
1637057360000|2021-11-16 10:09:20|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|0
1637057370000|2021-11-16 10:09:30|2018.5|2018|2018.5|2017.5|2018.5|2018|2018.5|2017.5|0
1637057380000|2021-11-16 10:09:40|2019|2018|2019|2018.5|2019|2018.5|2018.5|2018|0
1637057390000|2021-11-16 10:09:50|2018.5|2018|2019.5|2019|2019.5|2019|2018.5|2018|0
1637057400000|2021-11-16 10:10:00|2020|2018.5|2020|2019.5|2020|2019.5|2019.5|2018.5|0
1637057410000|2021-11-16 10:10:10|2020.5|2019|2021.5|2020.5|2021.5|2020.5|2020.5|2019|0
1637057420000|2021-11-16 10:10:20|2021|2020|2020.5|2020|2021|2020|2020|2019.5|0
1637057430000|2021-11-16 10:10:30|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|249
1637057440000|2021-11-16 10:10:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020|0
1637057450000|2021-11-16 10:10:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|0
1637057460000|2021-11-16 10:11:00|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|0
1637057470000|2021-11-16 10:11:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|0
1637057480000|2021-11-16 10:11:20|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|0
1637057490000|2021-11-16 10:11:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|0
1637057510000|2021-11-16 10:11:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|0
1637057520000|2021-11-16 10:12:00|2018|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|0
1637057530000|2021-11-16 10:12:10|2019|2018|2018.5|2018|2019|2018.5|2018.5|2017.5|0
1637057550000|2021-11-16 10:12:30|2019|2018.5|2019|2018.5|2019.5|2019|2018.5|2018|0
1637057560000|2021-11-16 10:12:40|2018.5|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|0
1637057570000|2021-11-16 10:12:50|2019|2018|2019|2018.5|2019|2018.5|2018.5|2018|0
1637057580000|2021-11-16 10:13:00|2019.5|2018|2019|2018|2019.5|2018|2017.5|2016.5|727
1637057590000|2021-11-16 10:13:10|2018.5|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|0
1637057600000|2021-11-16 10:13:20|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|0
1637057630000|2021-11-16 10:13:50|2018.5|2018|2018.5|2018|2018.5|2018.5|2018.5|2018|0
1637057640000|2021-11-16 10:14:00|2018|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|0
1637057650000|2021-11-16 10:14:10|2018|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637057670000|2021-11-16 10:14:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017|0
1637057690000|2021-11-16 10:14:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|0
1637057720000|2021-11-16 10:15:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|0
1637057740000|2021-11-16 10:15:40|2017.5|2017|2018|2017|2018|2017|2017.5|2016.5|0
1637057750000|2021-11-16 10:15:50|2017.5|2017.5|2018.5|2018|2018.5|2018|2017.5|2017.5|0
1637057760000|2021-11-16 10:16:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|0
1637057770000|2021-11-16 10:16:10|2020|2018.5|2020.5|2019.5|2020.5|2020|2020|2018.5|0
1637057780000|2021-11-16 10:16:20|2020||2020||2020||2020||0
1637057790000|2021-11-16 10:16:30|2019.5|2019|2020.5|2020|2020.5|2020|2019.5|2019|0
1637057800000|2021-11-16 10:16:40|2020|2019.5|2021|2020|2021.5|2021|2020|2019.5|0
1637057810000|2021-11-16 10:16:50||2020.5||2020.5||2020.5||2020.5|0
1637057820000|2021-11-16 10:17:00|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|0
1637057830000|2021-11-16 10:17:10|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|0
1637057840000|2021-11-16 10:17:20|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|0
1637057850000|2021-11-16 10:17:30|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|0
1637057860000|2021-11-16 10:17:40|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|0
1637057870000|2021-11-16 10:17:50|2020.5|2020|2020|2019|2020.5|2020|2020|2019|0
1637057890000|2021-11-16 10:18:10||2019.5||2019.5||2019.5||2019.5|0
1637057910000|2021-11-16 10:18:30|2019.5|2019|2020.5|2020|2020.5|2020|2019.5|2019|0
1637057920000|2021-11-16 10:18:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|0
1637057930000|2021-11-16 10:18:50|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|0
1637057940000|2021-11-16 10:19:00||2019||2019.5||2019.5||2019|0
1637057950000|2021-11-16 10:19:10|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|0
1637057980000|2021-11-16 10:19:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019|0
1637058000000|2021-11-16 10:20:00|2020.5|2020|2020.5|2020|2021|2020|2020.5|2019.5|0
1637058010000|2021-11-16 10:20:10|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|0
1637058020000|2021-11-16 10:20:20|2020.5|2020|2021|2020|2021|2020|2020.5|2020|0
1637058030000|2021-11-16 10:20:30|2021.5|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|0
1637058040000|2021-11-16 10:20:40|2022|2021.5|2022|2021.5|2022|2021.5|2022|2021.5|0
1637058050000|2021-11-16 10:20:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|18
1637058060000|2021-11-16 10:21:00|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|0
1637058080000|2021-11-16 10:21:20|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|0
1637058090000|2021-11-16 10:21:30|2022.5|2022|2022|2021.5|2022.5|2022|2021.5|2021|0
1637058110000|2021-11-16 10:21:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2021.5|0
1637058120000|2021-11-16 10:22:00|2023||2023||2023||2022.5||0
1637058130000|2021-11-16 10:22:10|2023.5|2022.5|2024|2023.5|2024|2023.5|2023.5|2022.5|0
1637058140000|2021-11-16 10:22:20|2023.5|2023|2024|2023.5|2024|2023.5|2023.5|2023|0
1637058150000|2021-11-16 10:22:30|2023.5|2023|2022.5|2022|2024|2023|2022|2021.5|0
1637058160000|2021-11-16 10:22:40|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|0
1637058170000|2021-11-16 10:22:50|2024.5|2023|2025|2024.5|2025.5|2025|2024|2023|650
1637058180000|2021-11-16 10:23:00|2024.5|2024|2024|2023.5|2024.5|2024|2024|2023.5|0
1637058190000|2021-11-16 10:23:10|2023.5|2023|2024|2023.5|2024.5|2024|2023.5|2023|0
1637058210000|2021-11-16 10:23:30|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|0
1637058230000|2021-11-16 10:23:50|2023|2022.5|2023.5|2023|2024|2023.5|2023|2022.5|0
1637058240000|2021-11-16 10:24:00|2023|2022.5|2024|2023.5|2024|2023.5|2023|2022.5|0
1637058260000|2021-11-16 10:24:20|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|0
1637058270000|2021-11-16 10:24:30|2025|2024.5|2025|2024.5|2025|2024.5|2024.5|2024|0
1637058280000|2021-11-16 10:24:40|2024.5|2024|2024.5|2024|2025|2024|2024.5|2024|0
1637058290000|2021-11-16 10:24:50|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023.5|0
1637058300000|2021-11-16 10:25:00|2023.5|2023|2024.5|2024|2024.5|2024|2023.5|2023|0
1637058320000|2021-11-16 10:25:20|2025|2024.5|2025|2024.5|2025|2024.5|2025|2024.5|0
1637058330000|2021-11-16 10:25:30|2025.5|2025|2025.5|2025|2025.5|2025|2025|2024.5|0
1637058340000|2021-11-16 10:25:40||2024.5||2025||2025||2024.5|0
1637058350000|2021-11-16 10:25:50|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|0
1637058360000|2021-11-16 10:26:00|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|0
1637058370000|2021-11-16 10:26:10|2025|2024.5|2025.5|2025|2025.5|2025|2025|2024.5|0
1637058380000|2021-11-16 10:26:20|2025|2024.5|2024|2023.5|2025|2024.5|2024|2023.5|0
1637058390000|2021-11-16 10:26:30|2024.5|2024|2024.5|2024|2025|2024|2024|2023.5|0
1637058400000|2021-11-16 10:26:40|2025|2024.5|2026|2025.5|2026|2025.5|2025|2024.5|0
1637058410000|2021-11-16 10:26:50|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|0
1637058420000|2021-11-16 10:27:00|2025|2024|2026|2025.5|2026|2025.5|2025|2024|0
1637058430000|2021-11-16 10:27:10|2026.5|2026|2026.5|2025.5|2026.5|2026|2026.5|2025.5|0
1637058440000|2021-11-16 10:27:20|2026|2026|2026.5|2026|2026.5|2026|2026|2026|0
1637058450000|2021-11-16 10:27:30|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|0
1637058460000|2021-11-16 10:27:40|2025.5|2025|2025.5|2025|2026|2025.5|2025.5|2025|0
1637058470000|2021-11-16 10:27:50|2026|2025.5|2026|2025.5|2026.5|2025.5|2026|2025|0
1637058480000|2021-11-16 10:28:00|2026.5|2026|2026.5|2026|2027|2026.5|2026|2026|0
1637058490000|2021-11-16 10:28:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|0
1637058500000|2021-11-16 10:28:20|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|0
1637058510000|2021-11-16 10:28:30|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|0
1637058520000|2021-11-16 10:28:40|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|0
1637058530000|2021-11-16 10:28:50|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|0
1637058550000|2021-11-16 10:29:10|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|0
1637058570000|2021-11-16 10:29:30|2026.5|2026|2026.5|2026|2026.5|2026.5|2026.5|2026|0
1637058580000|2021-11-16 10:29:40|2026|2025.5|2026.5|2026|2027|2026.5|2026|2025.5|0
1637058600000|2021-11-16 10:30:00|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|0
1637058610000|2021-11-16 10:30:10|2028|2027.5|2028|2027.5|2028|2027.5|2027.5|2027|0
1637058620000|2021-11-16 10:30:20|2028.5|2028|2028.5|2028|2028.5|2028|2028.5|2028|0
1637058630000|2021-11-16 10:30:30|2028|2027.5|2029|2028.5|2029|2028.5|2028|2027.5|0
1637058650000|2021-11-16 10:30:50|2029.5|2029|2029.5|2029|2029.5|2029|2029.5|2029|0
1637058660000|2021-11-16 10:31:00|2029|2028.5|2029|2028.5|2029|2028.5|2029|2028.5|0
1637058670000|2021-11-16 10:31:10|2029.5|2029|2029.5|2029|2030|2029.5|2029.5|2029|0
1637058680000|2021-11-16 10:31:20|2030|2029.5|2030.5|2030|2030.5|2030|2030|2029.5|0
1637058690000|2021-11-16 10:31:30|2031|2030.5|2030.5|2030|2031|2030.5|2030.5|2030|0
1637058700000|2021-11-16 10:31:40|2030|2029.5|2030|2029.5|2030.5|2030|2029.5|2029|0
1637058710000|2021-11-16 10:31:50|2029.5|2029|2030|2029.5|2030|2029.5|2029.5|2029|0
1637058720000|2021-11-16 10:32:00|2030.5|2030|2030.5|2029.5|2030.5|2030|2030|2029.5|0
1637058730000|2021-11-16 10:32:10|2030|2030|2029.5|2029|2030|2030|2029.5|2029|0
1637058750000|2021-11-16 10:32:30|2029|2028.5|2029|2028.5|2029.5|2028.5|2029|2028.5|0
1637058770000|2021-11-16 10:32:50|2028.5|2028|2028.5|2028|2029|2028.5|2028|2027.5|0
1637058780000|2021-11-16 10:33:00|2029|2027.5|2028.5|2028|2029|2028|2028.5|2027.5|0
1637058790000|2021-11-16 10:33:10|2028|2027.5|2027.5|2026.5|2028|2027.5|2027.5|2026.5|0
1637058800000|2021-11-16 10:33:20|2027|2027|2027|2026.5|2027|2027|2027|2026.5|0
1637058810000|2021-11-16 10:33:30|2026.5|2026|2026.5|2026|2027|2026.5|2026|2025.5|0
1637058820000|2021-11-16 10:33:40|2026|2025.5|2026.5|2025.5|2026.5|2026|2025.5|2025|0
1637058830000|2021-11-16 10:33:50|2026|2026|2026.5|2026|2027|2026.5|2026|2026|0
1637058840000|2021-11-16 10:34:00|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|0
1637058850000|2021-11-16 10:34:10|2027|2026.5|2027.5|2027|2028|2027.5|2027|2026.5|0
1637058860000|2021-11-16 10:34:20|2027|2026.5|2027|2026.5|2027.5|2027|2027|2026.5|0
1637058870000|2021-11-16 10:34:30|2026.5|2026|2027|2026|2027|2026.5|2026.5|2026|0
1637058880000|2021-11-16 10:34:40|2026.5|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|0
1637058890000|2021-11-16 10:34:50|2027|2025.5|2026|2025.5|2027|2026|2026|2025.5|0
1637058900000|2021-11-16 10:35:00|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|0
1637058910000|2021-11-16 10:35:10|2025.5|2025|2025|2024.5|2025.5|2025|2025|2024.5|0
1637058920000|2021-11-16 10:35:20|2025.5|2025|2025.5|2025|2025.5|2025|2024.5|2024|0
1637058930000|2021-11-16 10:35:30|2026||2026||2026||2026||0
1637058940000|2021-11-16 10:35:40|2025|2024.5|2025.5|2025|2026|2025|2025|2024.5|0
1637058950000|2021-11-16 10:35:50|2026|2025.5|2025.5|2025|2026.5|2026|2025|2024.5|0
1637058970000|2021-11-16 10:36:10|2025|2024.5|2026|2025.5|2026|2025.5|2024.5|2024|0
1637058980000|2021-11-16 10:36:20|2026.5|2026|2026|2025.5|2026.5|2026|2026|2025.5|0
1637058990000|2021-11-16 10:36:30|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|0
1637059010000|2021-11-16 10:36:50|2026|2025.5|2026|2025.5|2026.5|2026|2026|2025.5|0
1637059020000|2021-11-16 10:37:00|2025.5|2024.5|2026|2025|2026|2025.5|2025|2024.5|0
1637059030000|2021-11-16 10:37:10|2025.5|2025.5|2025.5|2025|2026|2025.5|2025.5|2025|0
1637059040000|2021-11-16 10:37:20|2026|2025.5|2026|2025.5|2026|2025.5|2025.5|2025|0
1637059050000|2021-11-16 10:37:30|2025.5|2025|2027|2026.5|2027|2026.5|2025.5|2025|0
1637059060000|2021-11-16 10:37:40|2026.5|2026|2026.5|2026|2027|2026.5|2026.5|2026|0
1637059080000|2021-11-16 10:38:00|2026|2025.5|2026.5|2026|2027|2026.5|2026|2025.5|0
1637059090000|2021-11-16 10:38:10|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|0
1637059130000|2021-11-16 10:38:50|2026|2025.5|2026|2025|2026|2025.5|2025.5|2025|0
1637059140000|2021-11-16 10:39:00|2025.5||2025.5||2025.5||2025.5||0
1637059150000|2021-11-16 10:39:10|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|0
1637059160000|2021-11-16 10:39:20|2025.5|2025|2026|2025.5|2026|2025.5|2025.5|2025|0
1637059170000|2021-11-16 10:39:30|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059180000|2021-11-16 10:39:40|2027|2025.5|2026.5|2026|2027|2026|2026|2025.5|0
1637059190000|2021-11-16 10:39:50|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|0
1637059200000|2021-11-16 10:40:00|2026|2026|2026.5|2026|2027|2026|2026|2025.5|0
1637059210000|2021-11-16 10:40:10|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059230000|2021-11-16 10:40:30|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|0
1637059250000|2021-11-16 10:40:50|2026|2026|2026.5|2025.5|2026.5|2026|2026|2025.5|0
1637059260000|2021-11-16 10:41:00|2026||2026.5||2026.5||2026||0
1637059270000|2021-11-16 10:41:10|2026|2026|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059280000|2021-11-16 10:41:20|2027|2026.5|2027|2026.5|2027|2026.5|2027|2026.5|0
1637059290000|2021-11-16 10:41:30|2027.5|2027|2027.5|2027|2027.5|2027|2027|2026.5|0
1637059300000|2021-11-16 10:41:40|2027|2026.5|2027.5|2027|2027.5|2027|2027|2026.5|0
1637059320000|2021-11-16 10:42:00|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|0
1637059330000|2021-11-16 10:42:10|2027.5|2027|2027.5|2027|2027.5|2027|2027.5|2027|0
1637059340000|2021-11-16 10:42:20|2028|2027.5|2028.5|2027.5|2028.5|2028|2027|2026.5|0
1637059350000|2021-11-16 10:42:30|2028||2028||2028.5||2028||0
1637059360000|2021-11-16 10:42:40|2027.5|2027|2028|2027.5|2028|2027.5|2027.5|2027|0
1637059400000|2021-11-16 10:43:20||2027||2027.5||2027.5||2027|0
1637059410000|2021-11-16 10:43:30|2027.5|2027|2028|2027|2028|2027.5|2027.5|2027|0
1637059430000|2021-11-16 10:43:50|2027.5||2027.5||2028||2027.5||0
1637059460000|2021-11-16 10:44:20|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|0
1637059470000|2021-11-16 10:44:30|2027|2026.5|2027|2026.5|2027.5|2027|2026.5|2026|0
1637059490000|2021-11-16 10:44:50|2026.5|2026|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059500000|2021-11-16 10:45:00|2027|2026.5|2027|2026.5|2027|2026.5|2026.5|2026|0
1637059510000|2021-11-16 10:45:10|2026.5|2026|2026.5|2026|2026.5|2026|2026.5|2026|0
1637059520000|2021-11-16 10:45:20|2026|2025.5|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059530000|2021-11-16 10:45:30|2027|2026.5|2026.5|2026|2027|2026.5|2026|2025.5|0
1637059540000|2021-11-16 10:45:40|2026|2025.5|2026.5|2025.5|2026.5|2026|2026|2025.5|0
1637059550000|2021-11-16 10:45:50|2026|2025|2026.5|2025.5|2026.5|2026|2025.5|2025|0
1637059560000|2021-11-16 10:46:00|2026||2026.5||2026.5||2026||0
1637059570000|2021-11-16 10:46:10|2026|2026|2026.5|2026|2026.5|2026|2026|2025.5|0
1637059580000|2021-11-16 10:46:20|2027|2026.5|2026.5|2026|2027|2026.5|2026.5|2026|0
1637059590000|2021-11-16 10:46:30|2026|2025.5|2026|2025.5|2026.5|2025.5|2025.5|2025|0
1637059600000|2021-11-16 10:46:40|2025.5|2025|2025.5|2025|2025.5|2025|2025.5|2025|0
1637059610000|2021-11-16 10:46:50|2026|2025.5|2026|2025.5|2026|2025.5|2026|2025.5|0
1637059620000|2021-11-16 10:47:00|2025.5|2025|2024|2023.5|2025.5|2025.5|2024|2023.5|0
1637059630000|2021-11-16 10:47:10|2024.5|2024|2024.5|2024|2025|2024|2024|2023.5|0
1637059640000|2021-11-16 10:47:20|2024|2023.5|2024|2023.5|2024.5|2023.5|2024|2023.5|0
1637059650000|2021-11-16 10:47:30|2023.5|2023|2024|2023|2024|2023.5|2023.5|2023|0
1637059660000|2021-11-16 10:47:40|2023.5|2023.5|2024|2023.5|2024.5|2024|2023.5|2023|0
1637059670000|2021-11-16 10:47:50|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|0
1637059680000|2021-11-16 10:48:00|2024.5|2024|2025|2024.5|2025|2024.5|2024.5|2024|0
1637059690000|2021-11-16 10:48:10|2024.5|2024|2024.5|2024|2025|2024.5|2024.5|2024|0
1637059700000|2021-11-16 10:48:20||2023.5||2024||2024||2023.5|0
1637059710000|2021-11-16 10:48:30|2025||2025||2025||2024.5||0
1637059720000|2021-11-16 10:48:40|2024.5||2024.5||2024.5||2024.5||0
1637059750000|2021-11-16 10:49:10|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|0
1637059760000|2021-11-16 10:49:20|2023.5|2023|2023.5|2023|2023.5|2023|2023.5|2023|0
1637059770000|2021-11-16 10:49:30|2023|2022.5|2023.5|2022.5|2023.5|2023|2023|2022.5|0
1637059780000|2021-11-16 10:49:40|2023|2022|2023|2022|2023|2022.5|2022.5|2022|0
1637059790000|2021-11-16 10:49:50|2022.5|2021|2021.5|2021|2022.5|2021.5|2021|2020.5|0
1637059800000|2021-11-16 10:50:00|2021|2020.5|2020.5|2020|2021.5|2021|2020.5|2020|0
1637059810000|2021-11-16 10:50:10|2021|2020.5|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637059820000|2021-11-16 10:50:20||2021||2021||2021||2021|0
1637059830000|2021-11-16 10:50:30|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|0
1637059840000|2021-11-16 10:50:40|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|0
1637059850000|2021-11-16 10:50:50|2020.5|2020|2020.5|2020|2020.5|2020.5|2020|2019.5|0
1637059860000|2021-11-16 10:51:00|2021|2020.5|2020.5|2020|2021.5|2020.5|2020.5|2020|0
1637059870000|2021-11-16 10:51:10|2021|2019.5|2020.5|2020|2021|2020|2020|2019.5|0
1637059880000|2021-11-16 10:51:20|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|0
1637059890000|2021-11-16 10:51:30|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|0
1637059900000|2021-11-16 10:51:40|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|0
1637059910000|2021-11-16 10:51:50|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|0
1637059920000|2021-11-16 10:52:00|2021.5|2021|2022|2021|2022|2021.5|2021.5|2021|0
1637059930000|2021-11-16 10:52:10|2021.5||2021.5||2021.5||2021.5||0
1637059940000|2021-11-16 10:52:20|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|524
1637059950000|2021-11-16 10:52:30|2021|2020.5|2021|2020.5|2021|2021|2021|2020.5|8433
1637059960000|2021-11-16 10:52:40|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1398
1637059970000|2021-11-16 10:52:50|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|5038
1637059980000|2021-11-16 10:53:00|2020.5|2020|2020.5|2019.5|2020.5|2020|2020|2019.5|422
1637059990000|2021-11-16 10:53:10|2020||2020||2020||2020||0
1637060000000|2021-11-16 10:53:20|2019.5|2019|2020|2019.5|2020.5|2019.5|2019.5|2019|1375
1637060010000|2021-11-16 10:53:30|2020.5||2020||2020.5||2020||100
1637060020000|2021-11-16 10:53:40|2020.5||2020||2020.5||2020||50
1637060030000|2021-11-16 10:53:50|||||||||245
1637060050000|2021-11-16 10:54:10|2020.5|2020|2020.5|2019.5|2020.5|2020|2020|2019.5|957
1637060060000|2021-11-16 10:54:20|2020|2020|2020.5|2020|2021|2020.5|2020|2020|4459
1637060070000|2021-11-16 10:54:30|2020|2019.5|2021.5|2020.5|2021.5|2020.5|2020|2019.5|7070
1637060080000|2021-11-16 10:54:40|2021||2021.5||2021.5||2021||1149
1637060090000|2021-11-16 10:54:50|2021|2020|2021|2020.5|2021|2020.5|2020.5|2020|5779
1637060100000|2021-11-16 10:55:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1667
1637060110000|2021-11-16 10:55:10|2021|2020.5|2021.5|2020.5|2021.5|2021|2021|2020.5|1138
1637060140000|2021-11-16 10:55:40|2021||2021||2021||2021||0
1637060150000|2021-11-16 10:55:50|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|5691
1637060170000|2021-11-16 10:56:10|2020|2019.5|2020|2019|2020.5|2020|2019.5|2019|10090
1637060180000|2021-11-16 10:56:20|2019.5|2019.5|2020.5|2020|2020.5|2020|2019.5|2019.5|1208
1637060190000|2021-11-16 10:56:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|3184
1637060200000|2021-11-16 10:56:40|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|2155
1637060210000|2021-11-16 10:56:50|2018.5|2018|2019|2018.5|2019.5|2019|2018.5|2018|5469
1637060220000|2021-11-16 10:57:00|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|6733
1637060230000|2021-11-16 10:57:10|2019.5||2019||2019.5||2019||0
1637060240000|2021-11-16 10:57:20|2019.5|2018|2018|2017.5|2019.5|2018|2018|2017.5|18827
1637060250000|2021-11-16 10:57:30|2018.5|2018|2018.5|2018|2019|2018|2018.5|2018|1356
1637060280000|2021-11-16 10:58:00|2019|2018.5|2019|2018.5|2019.5|2019|2018.5|2018|1603
1637060290000|2021-11-16 10:58:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|5193
1637060300000|2021-11-16 10:58:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|750
1637060310000|2021-11-16 10:58:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018|3989
1637060320000|2021-11-16 10:58:40|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|701
1637060330000|2021-11-16 10:58:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|500
1637060340000|2021-11-16 10:59:00|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|8104
1637060350000|2021-11-16 10:59:10|2019.5|2019|2018.5|2018|2019.5|2019|2018.5|2018|3710
1637060360000|2021-11-16 10:59:20|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|714
1637060370000|2021-11-16 10:59:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|103
1637060380000|2021-11-16 10:59:40|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|2000
1637060410000|2021-11-16 11:00:10|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1544
1637060420000|2021-11-16 11:00:20|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|1699
1637060430000|2021-11-16 11:00:30|2020.5|2020|2020|2019.5|2020.5|2020|2019.5|2019|13159
1637060440000|2021-11-16 11:00:40|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|1628
1637060460000|2021-11-16 11:01:00|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|1077
1637060470000|2021-11-16 11:01:10|||||||||520
1637060490000|2021-11-16 11:01:30|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|12919
1637060500000|2021-11-16 11:01:40|2018.5|2018|2018|2017.5|2018.5|2018|2017.5|2017|6051
1637060510000|2021-11-16 11:01:50|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|8321
1637060530000|2021-11-16 11:02:10|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2016.5|4457
1637060540000|2021-11-16 11:02:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1345
1637060550000|2021-11-16 11:02:30|2017.5|2017|2016|2015.5|2017.5|2017|2016|2015|13508
1637060560000|2021-11-16 11:02:40|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637060570000|2021-11-16 11:02:50|2016.5||2016||2016.5||2016||200
1637060580000|2021-11-16 11:03:00|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|10598
1637060590000|2021-11-16 11:03:10|||||||||500
1637060600000|2021-11-16 11:03:20|2015.5|2015|2015.5|2015|2016|2015.5|2015|2014.5|3765
1637060610000|2021-11-16 11:03:30|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|4338
1637060620000|2021-11-16 11:03:40|2015|2014.5|2016|2015|2016|2015.5|2015|2014.5|600
1637060630000|2021-11-16 11:03:50|2016.5|2015.5|2017|2016|2017|2016|2016.5|2015|749
1637060640000|2021-11-16 11:04:00|2016.5|2016.5|2016.5|2016|2017|2016.5|2016.5|2015.5|969
1637060650000|2021-11-16 11:04:10||2015.5||2016||2016||2015.5|0
1637060680000|2021-11-16 11:04:40|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|2360
1637060690000|2021-11-16 11:04:50|2016|2016|2015.5|2015|2016|2016|2015.5|2015|905
1637060710000|2021-11-16 11:05:10|2015|2014.5|2015|2014.5|2015.5|2015|2015|2014|3823
1637060720000|2021-11-16 11:05:20|2015.5|2015|2015.5|2014.5|2015.5|2015|2015.5|2014.5|377
1637060730000|2021-11-16 11:05:30|2015|2014|2015|2014.5|2015|2014.5|2014.5|2014|3956
1637060740000|2021-11-16 11:05:40|2015.5||2015.5||2015.5||2015.5||0
1637060750000|2021-11-16 11:05:50|2015|2015|2015.5|2015|2015.5|2015|2015|2015|100
1637060770000|2021-11-16 11:06:10|2015|2014.5|2015.5|2014.5|2015.5|2014.5|2015|2014.5|1871
1637060780000|2021-11-16 11:06:20||2015||2014.5||2015||2014.5|144
1637060790000|2021-11-16 11:06:30|2015|2014|2014.5|2014|2015|2014|2014.5|2014|777
1637060800000|2021-11-16 11:06:40|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|12290
1637060810000|2021-11-16 11:06:50|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|2929
1637060820000|2021-11-16 11:07:00|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|4914
1637060830000|2021-11-16 11:07:10|2014|2013.5|2014|2013.5|2014.5|2014|2013.5|2013|21051
1637060840000|2021-11-16 11:07:20|2014.5||2014.5||2014.5||2014.5||1142
1637060850000|2021-11-16 11:07:30|2014||2014.5||2014.5||2014||37
1637060860000|2021-11-16 11:07:40|2015|2014|2015.5|2014.5|2015.5|2014.5|2015|2014|7054
1637060870000|2021-11-16 11:07:50||2015||2015||2015||2015|0
1637060880000|2021-11-16 11:08:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|0
1637060890000|2021-11-16 11:08:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1637060900000|2021-11-16 11:08:20|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|5326
1637060920000|2021-11-16 11:08:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|100
1637060950000|2021-11-16 11:09:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|2852
1637060970000|2021-11-16 11:09:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|704
1637060990000|2021-11-16 11:09:50|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1824
1637061000000|2021-11-16 11:10:00|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|4161
1637061010000|2021-11-16 11:10:10|2017|2017|2017.5|2017|2017.5|2017|2017|2016.5|2543
1637061040000|2021-11-16 11:10:40|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|4843
1637061050000|2021-11-16 11:10:50||2016.5||2016.5||2016.5||2016.5|0
1637061060000|2021-11-16 11:11:00||2017||2017||2017||2017|448
1637061070000|2021-11-16 11:11:10|2019.5|2016.5|2017.5|2017|2019.5|2019|2017.5|2016.5|61217
1637061080000|2021-11-16 11:11:20|2018|2017.5|2019.5|2019|2019.5|2019|2018|2017.5|16239
1637061090000|2021-11-16 11:11:30|2020.5|2019.5|2020|2019.5|2020.5|2020|2019.5|2019|19390
1637061100000|2021-11-16 11:11:40|2019.5|2019|2018.5|2018|2019.5|2019|2018.5|2018|5790
1637061110000|2021-11-16 11:11:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|0
1637061120000|2021-11-16 11:12:00|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017|6116
1637061130000|2021-11-16 11:12:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|2657
1637061140000|2021-11-16 11:12:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|650
1637061150000|2021-11-16 11:12:30|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|14
1637061180000|2021-11-16 11:13:00|||||||||637
1637061190000|2021-11-16 11:13:10|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|1949
1637061200000|2021-11-16 11:13:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|860
1637061210000|2021-11-16 11:13:30|2020||2019.5||2020||2019.5||1212
1637061220000|2021-11-16 11:13:40|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|2685
1637061240000|2021-11-16 11:14:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|489
1637061250000|2021-11-16 11:14:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|4290
1637061260000|2021-11-16 11:14:20|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|2568
1637061270000|2021-11-16 11:14:30|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|4232
1637061280000|2021-11-16 11:14:40|2018.5|2018|2018.5|2018|2018.5|2018|2018|2018|1642
1637061290000|2021-11-16 11:14:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|285
1637061300000|2021-11-16 11:15:00|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1628
1637061320000|2021-11-16 11:15:20|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|3397
1637061330000|2021-11-16 11:15:30|||||||||1973
1637061350000|2021-11-16 11:15:50|2020|2019.5|2020.5|2019.5|2020.5|2019.5|2020|2019.5|2533
1637061360000|2021-11-16 11:16:00|2020|2020|2020|2019.5|2020.5|2020|2020|2019.5|4932
1637061370000|2021-11-16 11:16:10|||||||||250
1637061380000|2021-11-16 11:16:20|2019.5|2019|2018.5|2018|2019.5|2019|2018.5|2017.5|4532
1637061390000|2021-11-16 11:16:30||2017.5||2018||2018||2017.5|1530
1637061410000|2021-11-16 11:16:50|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|665
1637061430000|2021-11-16 11:17:10|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|2186
1637061440000|2021-11-16 11:17:20|2019|2019|2019|2018.5|2019|2019|2019|2018.5|796
1637061450000|2021-11-16 11:17:30|2018.5|2018|2018.5|2017.5|2019|2018.5|2018.5|2017.5|3092
1637061470000|2021-11-16 11:17:50|2019|2018|2019|2018.5|2019|2018.5|2019|2018|506
1637061480000|2021-11-16 11:18:00|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|3072
1637061490000|2021-11-16 11:18:10||2018.5||2018.5||2018.5||2018|50
1637061510000|2021-11-16 11:18:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2018.5|100
1637061520000|2021-11-16 11:18:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|10
1637061540000|2021-11-16 11:19:00|2018.5|2018|2018.5|2017.5|2019|2018.5|2018.5|2017.5|4442
1637061550000|2021-11-16 11:19:10|2018|2017|2018|2017.5|2018|2017.5|2017.5|2017|3830
1637061580000|2021-11-16 11:19:40|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|494
1637061590000|2021-11-16 11:19:50|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|2610
1637061600000|2021-11-16 11:20:00|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|2134
1637061610000|2021-11-16 11:20:10|2017.5|2017|2018|2017|2018|2017.5|2017.5|2017|1812
1637061620000|2021-11-16 11:20:20|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|10
1637061640000|2021-11-16 11:20:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|100
1637061650000|2021-11-16 11:20:50|2018.5|2017|2018|2017|2018.5|2017|2017.5|2016.5|4718
1637061660000|2021-11-16 11:21:00|2017.5|2017.5|2017.5|2017|2017.5|2017.5|2017.5|2017|764
1637061670000|2021-11-16 11:21:10||2016.5||2016.5||2016.5||2016.5|170
1637061680000|2021-11-16 11:21:20|2017|2017|2018|2017|2018|2017.5|2017|2017|100
1637061690000|2021-11-16 11:21:30|2017.5||2017.5||2017.5||2017.5||0
1637061710000|2021-11-16 11:21:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|500
1637061720000|2021-11-16 11:22:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|393
1637061740000|2021-11-16 11:22:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|15
1637061770000|2021-11-16 11:22:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2308
1637061780000|2021-11-16 11:23:00|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|500
1637061790000|2021-11-16 11:23:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|2999
1637061800000|2021-11-16 11:23:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|400
1637061810000|2021-11-16 11:23:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|4295
1637061820000|2021-11-16 11:23:40|||||||||960
1637061830000|2021-11-16 11:23:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1901
1637061840000|2021-11-16 11:24:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|600
1637061850000|2021-11-16 11:24:10|||||||||879
1637061870000|2021-11-16 11:24:30|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|3217
1637061880000|2021-11-16 11:24:40|||||||||70
1637061890000|2021-11-16 11:24:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|5089
1637061900000|2021-11-16 11:25:00|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015|21093
1637061910000|2021-11-16 11:25:10|2016|2015.5|2014.5|2013.5|2016.5|2016|2013.5|2013|43821
1637061920000|2021-11-16 11:25:20|2014|2014|2013.5|2012.5|2014.5|2014|2013|2012.5|27451
1637061930000|2021-11-16 11:25:30|2014|2013|2013.5|2013|2014|2013|2013.5|2013|0
1637061940000|2021-11-16 11:25:40|2014|2013.5|2012.5|2011.5|2014|2013.5|2011|2010.5|48709
1637061960000|2021-11-16 11:26:00|2013|2012|2013|2012.5|2013|2012.5|2012|2011.5|10823
1637061970000|2021-11-16 11:26:10|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|5294
1637061990000|2021-11-16 11:26:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|3261
1637062000000|2021-11-16 11:26:40|||||||||400
1637062010000|2021-11-16 11:26:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|3149
1637062020000|2021-11-16 11:27:00|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|0
1637062030000|2021-11-16 11:27:10|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|5029
1637062040000|2021-11-16 11:27:20|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|821
1637062060000|2021-11-16 11:27:40|||||||||400
1637062070000|2021-11-16 11:27:50|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|2264
1637062090000|2021-11-16 11:28:10|2013|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|1994
1637062100000|2021-11-16 11:28:20|2012||2012.5||2012.5||2012||200
1637062130000|2021-11-16 11:28:50|2012||2012||2012||2012||90
1637062140000|2021-11-16 11:29:00|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|604
1637062170000|2021-11-16 11:29:30|||||||||2000
1637062180000|2021-11-16 11:29:40|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|543
1637062190000|2021-11-16 11:29:50|2012.5||2012||2012.5||2012||0
1637062200000|2021-11-16 11:30:00|2012.5|2011|2011.5|2011|2012.5|2011|2011.5|2011|5425
1637062220000|2021-11-16 11:30:20|2012|2011.5|2012.5|2011.5|2013|2012.5|2012|2011.5|9794
1637062230000|2021-11-16 11:30:30|2013|2012|2012.5|2012|2013|2012.5|2012|2011.5|8051
1637062240000|2021-11-16 11:30:40|2013|2011.5|2012.5|2011.5|2013|2012|2012|2011.5|6982
1637062250000|2021-11-16 11:30:50|2012||2012||2012||2012||0
1637062260000|2021-11-16 11:31:00|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2011.5|1241
1637062270000|2021-11-16 11:31:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|7953
1637062280000|2021-11-16 11:31:20|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|3219
1637062290000|2021-11-16 11:31:30|||||||||703
1637062320000|2021-11-16 11:32:00|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|201
1637062330000|2021-11-16 11:32:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012.5|0
1637062340000|2021-11-16 11:32:20|||||||||140
1637062350000|2021-11-16 11:32:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|0
1637062360000|2021-11-16 11:32:40|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|100
1637062380000|2021-11-16 11:33:00|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|2341
1637062390000|2021-11-16 11:33:10|2013||2012.5||2013||2012.5||0
1637062400000|2021-11-16 11:33:20|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1500
1637062420000|2021-11-16 11:33:40|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2011.5|294
1637062430000|2021-11-16 11:33:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|4284
1637062440000|2021-11-16 11:34:00|2013.5|2013|2013|2012|2013.5|2013|2012.5|2012|6453
1637062450000|2021-11-16 11:34:10|2012.5||2012.5||2012.5||2012.5||0
1637062480000|2021-11-16 11:34:40|2012|2011.5|2011.5|2011|2012.5|2011.5|2011.5|2011|6260
1637062490000|2021-11-16 11:34:50|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|1512
1637062520000|2021-11-16 11:35:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1400
1637062580000|2021-11-16 11:36:20|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|806
1637062590000|2021-11-16 11:36:30|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|2474
1637062600000|2021-11-16 11:36:40|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|2355
1637062610000|2021-11-16 11:36:50|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|0
1637062620000|2021-11-16 11:37:00|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|1871
1637062630000|2021-11-16 11:37:10|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|2598
1637062640000|2021-11-16 11:37:20|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010|7601
1637062650000|2021-11-16 11:37:30|||||||||100
1637062680000|2021-11-16 11:38:00|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|1951
1637062690000|2021-11-16 11:38:10|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|16
1637062700000|2021-11-16 11:38:20|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|13372
1637062720000|2021-11-16 11:38:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|2391
1637062740000|2021-11-16 11:39:00|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|3125
1637062750000|2021-11-16 11:39:10|2009.5|2009|2009.5|2009|2009.5|2009.5|2009.5|2009|4157
1637062760000|2021-11-16 11:39:20|2010|2009.5|2009.5|2008.5|2010|2009.5|2009|2008.5|5747
1637062770000|2021-11-16 11:39:30|2010|2009|2009.5|2009|2010|2009.5|2009.5|2009|799
1637062780000|2021-11-16 11:39:40|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|101
1637062800000|2021-11-16 11:40:00|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|1756
1637062810000|2021-11-16 11:40:10|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|917
1637062820000|2021-11-16 11:40:20|||||||||400
1637062830000|2021-11-16 11:40:30|2011|2010.5|2011|2010|2011|2010.5|2010.5|2010|4197
1637062840000|2021-11-16 11:40:40|2010.5|2010.5|2009.5|2009|2010.5|2010.5|2009.5|2009|6535
1637062850000|2021-11-16 11:40:50|2010||2009.5||2010||2009.5||0
1637062860000|2021-11-16 11:41:00|2010||2009.5||2010||2009.5||0
1637062870000|2021-11-16 11:41:10|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|731
1637062890000|2021-11-16 11:41:30|||||||||600
1637062910000|2021-11-16 11:41:50|2011|2010|2011|2010.5|2011|2010.5|2010.5|2010|12063
1637062920000|2021-11-16 11:42:00|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2010.5|1337
1637062930000|2021-11-16 11:42:10|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010.5|1549
1637062940000|2021-11-16 11:42:20|2011.5|2011|2011.5|2010.5|2011.5|2011|2011.5|2010.5|148
1637062950000|2021-11-16 11:42:30|2011|2011|2011.5|2011|2011.5|2011|2011|2010.5|600
1637062970000|2021-11-16 11:42:50|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|1696
1637062990000|2021-11-16 11:43:10|||||||||400
1637063000000|2021-11-16 11:43:20|||||||||5
1637063010000|2021-11-16 11:43:30|2013|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|3878
1637063020000|2021-11-16 11:43:40|2012|2012|2012|2011.5|2012.5|2012|2012|2011.5|2421
1637063030000|2021-11-16 11:43:50|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|500
1637063040000|2021-11-16 11:44:00|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|1409
1637063050000|2021-11-16 11:44:10|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|110
1637063070000|2021-11-16 11:44:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|501
1637063080000|2021-11-16 11:44:40|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|0
1637063090000|2021-11-16 11:44:50|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|500
1637063100000|2021-11-16 11:45:00||2012||2012||2012||2012|0
1637063110000|2021-11-16 11:45:10|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|9546
1637063120000|2021-11-16 11:45:20|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|4200
1637063130000|2021-11-16 11:45:30|2013.5|2013|2014|2013.5|2014.5|2013.5|2013.5|2013|8028
1637063150000|2021-11-16 11:45:50|||||||||1491
1637063160000|2021-11-16 11:46:00|2014.5|2014|2015|2014|2015|2014.5|2014.5|2014|2699
1637063190000|2021-11-16 11:46:30|2015.5|2014.5|2015.5|2015|2015.5|2015|2015.5|2014.5|6760
1637063200000|2021-11-16 11:46:40|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|1353
1637063220000|2021-11-16 11:47:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|809
1637063230000|2021-11-16 11:47:10|||||||||400
1637063250000|2021-11-16 11:47:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1776
1637063260000|2021-11-16 11:47:40|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|2229
1637063270000|2021-11-16 11:47:50|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|484
1637063290000|2021-11-16 11:48:10|||||||||549
1637063300000|2021-11-16 11:48:20|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|2454
1637063310000|2021-11-16 11:48:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|0
1637063320000|2021-11-16 11:48:40|2017.5|2016|2017.5|2017|2017.5|2017|2017|2016|11926
1637063330000|2021-11-16 11:48:50||2016.5||2017||2017||2016.5|16620
1637063340000|2021-11-16 11:49:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|475
1637063350000|2021-11-16 11:49:10|||||||||400
1637063380000|2021-11-16 11:49:40|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|100
1637063390000|2021-11-16 11:49:50|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|8086
1637063400000|2021-11-16 11:50:00|2017.5|2017.5|2017.5|2016.5|2018|2017.5|2017|2016.5|1454
1637063410000|2021-11-16 11:50:10|2018|2017|2018|2017.5|2018|2017.5|2017.5|2017|600
1637063420000|2021-11-16 11:50:20|2017.5|2017|2018|2017|2018|2017.5|2017.5|2017|1439
1637063430000|2021-11-16 11:50:30|2017.5|2016.5|2017.5|2016.5|2017.5|2016.5|2017|2016.5|584
1637063440000|2021-11-16 11:50:40|2017|2016|2017|2016.5|2017|2016.5|2017|2016|6555
1637063450000|2021-11-16 11:50:50||2016||2016.5||2016.5||2016|5615
1637063460000|2021-11-16 11:51:00||2016||2016.5||2016.5||2016|2652
1637063470000|2021-11-16 11:51:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|1150
1637063490000|2021-11-16 11:51:30|||||||||500
1637063500000|2021-11-16 11:51:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|4841
1637063520000|2021-11-16 11:52:00|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|719
1637063530000|2021-11-16 11:52:10|2017|2016.5|2017|2016|2017|2016.5|2017|2016|1421
1637063540000|2021-11-16 11:52:20|2016.5|2016.5|2016.5|2015.5|2016.5|2016.5|2016.5|2015.5|1711
1637063550000|2021-11-16 11:52:30|2016|2016|2016.5|2016|2016.5|2016|2016|2016|290
1637063560000|2021-11-16 11:52:40|2017||2016.5||2017||2016.5||0
1637063570000|2021-11-16 11:52:50|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|2310
1637063580000|2021-11-16 11:53:00|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|1349
1637063590000|2021-11-16 11:53:10|||||||||1321
1637063600000|2021-11-16 11:53:20|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1107
1637063610000|2021-11-16 11:53:30|2017|2016.5|2017|2016.5|2017.5|2016.5|2017|2016.5|1416
1637063620000|2021-11-16 11:53:40|2017.5||2017||2017.5||2017||0
1637063660000|2021-11-16 11:54:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|22681
1637063680000|2021-11-16 11:54:40|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|595
1637063690000|2021-11-16 11:54:50|||||||||400
1637063700000|2021-11-16 11:55:00|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|3136
1637063710000|2021-11-16 11:55:10|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|258
1637063720000|2021-11-16 11:55:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1418
1637063730000|2021-11-16 11:55:30|||||||||35
1637063740000|2021-11-16 11:55:40|2018.5|2018|2018.5|2017.5|2018.5|2018|2018.5|2017.5|1542
1637063750000|2021-11-16 11:55:50|2018||2018||2018||2018||0
1637063760000|2021-11-16 11:56:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2174
1637063770000|2021-11-16 11:56:10|2016.5|2016|2015.5|2015|2016.5|2016|2015.5|2015|3155
1637063780000|2021-11-16 11:56:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|3002
1637063790000|2021-11-16 11:56:30|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|1788
1637063800000|2021-11-16 11:56:40|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|548
1637063810000|2021-11-16 11:56:50|2014.5|2014|2015.5|2015|2015.5|2015|2014.5|2014|7513
1637063820000|2021-11-16 11:57:00|2015|2014.5|2015.5|2014.5|2015.5|2014.5|2015|2014.5|657
1637063830000|2021-11-16 11:57:10|2015|2015|2015|2014.5|2015.5|2015|2015|2014.5|100
1637063840000|2021-11-16 11:57:20|2015.5||2015||2015.5||2015||0
1637063850000|2021-11-16 11:57:30|2015.5|2015|2015.5|2015|2016|2015.5|2015.5|2015|2131
1637063870000|2021-11-16 11:57:50|2016||2015.5||2016||2015.5||250
1637063880000|2021-11-16 11:58:00|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|6799
1637063890000|2021-11-16 11:58:10|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|1853
1637063900000|2021-11-16 11:58:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|0
1637063910000|2021-11-16 11:58:30|2014.5|2014|2015|2014|2015|2014|2014.5|2014|597
1637063930000|2021-11-16 11:58:50|2015.5|2014.5|2015|2014.5|2015.5|2015|2015|2014.5|0
1637063950000|2021-11-16 11:59:10|2015.5|2015|2015.5|2014.5|2015.5|2015|2015.5|2014.5|102
1637063960000|2021-11-16 11:59:20|2015|2015|2015|2014.5|2015|2015|2015|2014.5|1248
1637063970000|2021-11-16 11:59:30||2014||2014||2014||2014|0
1637063990000|2021-11-16 11:59:50|2015.5|2014.5|2015|2014|2015.5|2015|2014.5|2014|3076
1637064000000|2021-11-16 12:00:00|2014.5|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|2133
1637064010000|2021-11-16 12:00:10|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|270
1637064020000|2021-11-16 12:00:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|400
1637064030000|2021-11-16 12:00:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|535
1637064060000|2021-11-16 12:01:00|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|1273
1637064100000|2021-11-16 12:01:40|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|200
1637064110000|2021-11-16 12:01:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|2667
1637064120000|2021-11-16 12:02:00|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|1348
1637064130000|2021-11-16 12:02:10|2015|2014.5|2015|2014|2015|2014.5|2015|2014|382
1637064140000|2021-11-16 12:02:20|||||||||20
1637064160000|2021-11-16 12:02:40|2015.5|2014.5|2015.5|2015|2015.5|2015|2015.5|2014.5|3591
1637064170000|2021-11-16 12:02:50|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014|2440
1637064180000|2021-11-16 12:03:00|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|743
1637064190000|2021-11-16 12:03:10|||||||||2050
1637064210000|2021-11-16 12:03:30|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|1992
1637064220000|2021-11-16 12:03:40|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1350
1637064230000|2021-11-16 12:03:50|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|4463
1637064250000|2021-11-16 12:04:10|||||||||50
1637064260000|2021-11-16 12:04:20|||||||||500
1637064280000|2021-11-16 12:04:40|2017|2016.5|2015.5|2015|2017|2016.5|2015.5|2015|2949
1637064290000|2021-11-16 12:04:50|2016|2015.5|2016|2015|2016|2015.5|2016|2015|292
1637064300000|2021-11-16 12:05:00||2015.5||2015.5||2015.5||2015.5|0
1637064320000|2021-11-16 12:05:20|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|704
1637064330000|2021-11-16 12:05:30|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|3153
1637064340000|2021-11-16 12:05:40|2016|2016|2016.5|2016|2016.5|2016|2016|2015.5|1934
1637064380000|2021-11-16 12:06:20||2015.5||2016||2016||2015.5|1746
1637064400000|2021-11-16 12:06:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1662
1637064420000|2021-11-16 12:07:00|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1148
1637064430000|2021-11-16 12:07:10|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|2135
1637064440000|2021-11-16 12:07:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|1092
1637064450000|2021-11-16 12:07:30|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|4575
1637064460000|2021-11-16 12:07:40|2018|2017.5|2018|2017.5|2018|2018|2018|2017.5|1000
1637064470000|2021-11-16 12:07:50|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|400
1637064480000|2021-11-16 12:08:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|305
1637064510000|2021-11-16 12:08:30|||||||||1000
1637064530000|2021-11-16 12:08:50|2019||2018.5||2019||2018.5||20632
1637064540000|2021-11-16 12:09:00|2019|2018.5|2019.5|2019|2020|2019|2018.5|2018.5|47959
1637064550000|2021-11-16 12:09:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|5439
1637064560000|2021-11-16 12:09:20|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|1357
1637064570000|2021-11-16 12:09:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|456
1637064580000|2021-11-16 12:09:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|334
1637064600000|2021-11-16 12:10:00|2020.5|2020|2021|2020|2021|2020.5|2020.5|2020|10775
1637064610000|2021-11-16 12:10:10||2020.5||2020.5||2020.5||2020.5|500
1637064620000|2021-11-16 12:10:20|||||||||400
1637064630000|2021-11-16 12:10:30|||||||||100
1637064640000|2021-11-16 12:10:40|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1299
1637064650000|2021-11-16 12:10:50|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|500
1637064660000|2021-11-16 12:11:00|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|3065
1637064670000|2021-11-16 12:11:10|2019.5||2020||2020||2019.5||400
1637064680000|2021-11-16 12:11:20|2019.5|2019.5|2020|2019.5|2020|2019.5|2019.5|2019.5|0
1637064690000|2021-11-16 12:11:30|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|1950
1637064700000|2021-11-16 12:11:40|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|3088
1637064710000|2021-11-16 12:11:50||2019.5||2019.5||2019.5||2019.5|1149
1637064720000|2021-11-16 12:12:00||2019||2019.5||2019.5||2019|939
1637064740000|2021-11-16 12:12:20|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|100
1637064760000|2021-11-16 12:12:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|2753
1637064780000|2021-11-16 12:13:00|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|6592
1637064820000|2021-11-16 12:13:40|||||||||400
1637064840000|2021-11-16 12:14:00|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2501
1637064860000|2021-11-16 12:14:20|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2152
1637064870000|2021-11-16 12:14:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1296
1637064900000|2021-11-16 12:15:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|769
1637064910000|2021-11-16 12:15:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|1086
1637064920000|2021-11-16 12:15:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|678
1637064950000|2021-11-16 12:15:50|||||||||1100
1637064970000|2021-11-16 12:16:10|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|1944
1637064980000|2021-11-16 12:16:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|373
1637064990000|2021-11-16 12:16:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|407
1637065010000|2021-11-16 12:16:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2420
1637065020000|2021-11-16 12:17:00||2017.5||2018||2018||2017.5|0
1637065030000|2021-11-16 12:17:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2500
1637065040000|2021-11-16 12:17:20|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|3494
1637065050000|2021-11-16 12:17:30|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|1000
1637065080000|2021-11-16 12:18:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|100
1637065110000|2021-11-16 12:18:30|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|475
1637065130000|2021-11-16 12:18:50|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|1984
1637065160000|2021-11-16 12:19:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|508
1637065190000|2021-11-16 12:19:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|2752
1637065200000|2021-11-16 12:20:00|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|900
1637065230000|2021-11-16 12:20:30|2018.5|2017|2018|2017.5|2018.5|2017.5|2017.5|2017|10545
1637065240000|2021-11-16 12:20:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|2462
1637065250000|2021-11-16 12:20:50|2017.5|2017|2018|2017.5|2018.5|2018|2017.5|2017|1981
1637065260000|2021-11-16 12:21:00|||||||||619
1637065270000|2021-11-16 12:21:10|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|388
1637065280000|2021-11-16 12:21:20|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2616
1637065290000|2021-11-16 12:21:30|||||||||800
1637065310000|2021-11-16 12:21:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|3045
1637065320000|2021-11-16 12:22:00|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|4438
1637065330000|2021-11-16 12:22:10|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|235
1637065340000|2021-11-16 12:22:20|||||||||400
1637065350000|2021-11-16 12:22:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|464
1637065360000|2021-11-16 12:22:40|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1941
1637065370000|2021-11-16 12:22:50||2015.5||2016||2016||2015.5|1000
1637065380000|2021-11-16 12:23:00|2016|2015.5|2016.5|2016|2017|2016.5|2016|2015.5|375
1637065400000|2021-11-16 12:23:20|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|0
1637065410000|2021-11-16 12:23:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|3280
1637065420000|2021-11-16 12:23:40|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|1798
1637065430000|2021-11-16 12:23:50|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|4726
1637065440000|2021-11-16 12:24:00|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|7191
1637065460000|2021-11-16 12:24:20|2018.5|2018|2019|2018|2019|2018|2018|2017.5|5209
1637065470000|2021-11-16 12:24:30||2018.5||2018.5||2018.5||2018|0
1637065480000|2021-11-16 12:24:40|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|103
1637065520000|2021-11-16 12:25:20|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|3700
1637065530000|2021-11-16 12:25:30|2019.5|2019|2020|2019|2020|2019|2019.5|2019|32
1637065540000|2021-11-16 12:25:40|2019.5|2019.5|2020|2019|2020|2019.5|2019.5|2019|100
1637065550000|2021-11-16 12:25:50|2019.5|2019.5|2019.5|2019|2019.5|2019.5|2019.5|2019|917
1637065560000|2021-11-16 12:26:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1053
1637065570000|2021-11-16 12:26:10|||||||||200
1637065580000|2021-11-16 12:26:20||2018.5||2019||2019||2018.5|0
1637065590000|2021-11-16 12:26:30|2019|2018.5|2019.5|2018.5|2019.5|2018.5|2019|2018.5|1992
1637065600000|2021-11-16 12:26:40|2019||2019||2019.5||2019||200
1637065620000|2021-11-16 12:27:00|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|413
1637065630000|2021-11-16 12:27:10|2019.5|2019|2019.5|2019|2019.5|2019|2019|2018.5|1567
1637065640000|2021-11-16 12:27:20||2018.5||2018.5||2018.5||2018.5|0
1637065650000|2021-11-16 12:27:30|||||||||506
1637065670000|2021-11-16 12:27:50|2020|2019|2020|2019.5|2020|2019.5|2020|2019|812
1637065680000|2021-11-16 12:28:00|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|8802
1637065710000|2021-11-16 12:28:30|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|2272
1637065720000|2021-11-16 12:28:40||2020||2020.5||2020.5||2020|500
1637065730000|2021-11-16 12:28:50|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|14600
1637065750000|2021-11-16 12:29:10|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|3795
1637065760000|2021-11-16 12:29:20|||||||||1450
1637065770000|2021-11-16 12:29:30|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|3908
1637065780000|2021-11-16 12:29:40|||||||||50
1637065800000|2021-11-16 12:30:00|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|873
1637065820000|2021-11-16 12:30:20|||||||||115
1637065850000|2021-11-16 12:30:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|3853
1637065860000|2021-11-16 12:31:00|2021|2020.5|2021|2020.5|2021.5|2021|2020.5|2020|2042
1637065870000|2021-11-16 12:31:10|2021.5|2021|2021|2020.5|2021.5|2021|2021|2020.5|98
1637065880000|2021-11-16 12:31:20|||||||||461
1637065890000|2021-11-16 12:31:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|603
1637065900000|2021-11-16 12:31:40|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|1050
1637065910000|2021-11-16 12:31:50|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|2162
1637065930000|2021-11-16 12:32:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1203
1637065940000|2021-11-16 12:32:20||2018.5||2019||2019||2018.5|1908
1637065950000|2021-11-16 12:32:30|||||||||1094
1637065960000|2021-11-16 12:32:40|||||||||400
1637065980000|2021-11-16 12:33:00|||||||||800
1637065990000|2021-11-16 12:33:10|2020|2019.5|2020.5|2020|2020.5|2020|2019.5|2019|5003
1637066000000|2021-11-16 12:33:20|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|1561
1637066010000|2021-11-16 12:33:30|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|5579
1637066090000|2021-11-16 12:34:50|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|2128
1637066100000|2021-11-16 12:35:00|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|3085
1637066130000|2021-11-16 12:35:30|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|811
1637066140000|2021-11-16 12:35:40|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|4664
1637066150000|2021-11-16 12:35:50|2020.5|2019.5|2020.5|2020|2020.5|2020|2020.5|2019.5|0
1637066160000|2021-11-16 12:36:00|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|2439
1637066180000|2021-11-16 12:36:20|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|794
1637066190000|2021-11-16 12:36:30|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|1816
1637066200000|2021-11-16 12:36:40|2021||2021||2021||2021||400
1637066210000|2021-11-16 12:36:50|2020.5|2020.5|2021|2020.5|2021|2020.5|2020.5|2020.5|101
1637066220000|2021-11-16 12:37:00|||||||||8
1637066250000|2021-11-16 12:37:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1539
1637066260000|2021-11-16 12:37:40|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|626
1637066290000|2021-11-16 12:38:10|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1312
1637066310000|2021-11-16 12:38:30|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|1274
1637066350000|2021-11-16 12:39:10|2022|2021.5|2022|2021|2022|2021.5|2021.5|2021|1532
1637066360000|2021-11-16 12:39:20||2021.5||2021.5||2021.5||2021.5|713
1637066390000|2021-11-16 12:39:50|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|3120
1637066400000|2021-11-16 12:40:00|2021.5|2021|2021.5|2021|2021.5|2021|2021.5|2021|1600
1637066430000|2021-11-16 12:40:30|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|2268
1637066440000|2021-11-16 12:40:40||2020.5||2021||2021||2020.5|0
1637066450000|2021-11-16 12:40:50|2021|2020.5|2021|2020.5|2021|2020.5|2021|2020.5|895
1637066460000|2021-11-16 12:41:00|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|2246
1637066470000|2021-11-16 12:41:10|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|7115
1637066480000|2021-11-16 12:41:20|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|3965
1637066490000|2021-11-16 12:41:30|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|935
1637066510000|2021-11-16 12:41:50|||||||||500
1637066540000|2021-11-16 12:42:20|||||||||400
1637066550000|2021-11-16 12:42:30|||||||||650
1637066560000|2021-11-16 12:42:40|||||||||250
1637066590000|2021-11-16 12:43:10|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|4766
1637066620000|2021-11-16 12:43:40|2019.5|2019|2019.5|2019|2019.5|2019|2019|2018.5|5307
1637066630000|2021-11-16 12:43:50|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|1406
1637066640000|2021-11-16 12:44:00|2020|2019.5|2020|2019.5|2020|2019.5|2020|2019.5|4308
1637066660000|2021-11-16 12:44:20|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|6743
1637066670000|2021-11-16 12:44:30|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|499
1637066680000|2021-11-16 12:44:40||2019.5||2020||2020||2019.5|5694
1637066690000|2021-11-16 12:44:50|2021|2020.5|2020.5|2020|2021|2020.5|2020.5|2020|5803
1637066700000|2021-11-16 12:45:00|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|5704
1637066710000|2021-11-16 12:45:10|||||||||1600
1637066720000|2021-11-16 12:45:20|2020|2019|2020|2019.5|2020|2019.5|2020|2019|4761
1637066730000|2021-11-16 12:45:30|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|4929
1637066770000|2021-11-16 12:46:10|2019.5|2019|2019.5|2019|2020|2019.5|2019.5|2019|3861
1637066780000|2021-11-16 12:46:20|2019|2018.5|2019|2018.5|2019|2019|2019|2018|2713
1637066790000|2021-11-16 12:46:30|||||||||1000
1637066800000|2021-11-16 12:46:40|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|2742
1637066820000|2021-11-16 12:47:00|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1472
1637066830000|2021-11-16 12:47:10|||||||||322
1637066840000|2021-11-16 12:47:20|2019.5|2018|2018.5|2018|2019.5|2018.5|2018.5|2018|4295
1637066850000|2021-11-16 12:47:30|||||||||500
1637066900000|2021-11-16 12:48:20|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|2083
1637066910000|2021-11-16 12:48:30|2018.5|2018|2019.5|2019|2019.5|2019|2018.5|2018|5811
1637066930000|2021-11-16 12:48:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1051
1637066950000|2021-11-16 12:49:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|100
1637066960000|2021-11-16 12:49:20|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|4470
1637066970000|2021-11-16 12:49:30|2017.5|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|2934
1637066980000|2021-11-16 12:49:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1556
1637067000000|2021-11-16 12:50:00|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|1667
1637067010000|2021-11-16 12:50:10|2017|2016.5|2017|2016|2017|2016.5|2017|2016|3192
1637067020000|2021-11-16 12:50:20|2016.5|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|2982
1637067030000|2021-11-16 12:50:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|0
1637067050000|2021-11-16 12:50:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3839
1637067060000|2021-11-16 12:51:00|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|365
1637067070000|2021-11-16 12:51:10|||||||||400
1637067090000|2021-11-16 12:51:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|382
1637067100000|2021-11-16 12:51:40|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|1286
1637067110000|2021-11-16 12:51:50||2016.5||2016.5||2016.5||2016|0
1637067120000|2021-11-16 12:52:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2423
1637067140000|2021-11-16 12:52:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|1647
1637067150000|2021-11-16 12:52:30|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2016.5|0
1637067230000|2021-11-16 12:53:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|4360
1637067240000|2021-11-16 12:54:00|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|585
1637067260000|2021-11-16 12:54:20|||||||||400
1637067270000|2021-11-16 12:54:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|100
1637067300000|2021-11-16 12:55:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|4076
1637067310000|2021-11-16 12:55:10|||||||||400
1637067320000|2021-11-16 12:55:20|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|1096
1637067350000|2021-11-16 12:55:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|7225
1637067360000|2021-11-16 12:56:00|2017.5|2017|2018|2017|2018|2017.5|2017.5|2017|5859
1637067370000|2021-11-16 12:56:10|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017.5|516
1637067400000|2021-11-16 12:56:40|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|4787
1637067410000|2021-11-16 12:56:50|2018|2017.5|2019|2018|2019|2018.5|2018|2017.5|1730
1637067420000|2021-11-16 12:57:00|2018.5|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|997
1637067450000|2021-11-16 12:57:30|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|4073
1637067460000|2021-11-16 12:57:40|||||||||595
1637067480000|2021-11-16 12:58:00|||||||||1000
1637067490000|2021-11-16 12:58:10|2019|2018.5|2018.5|2018|2019|2018.5|2018|2017.5|15443
1637067510000|2021-11-16 12:58:30|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|3818
1637067550000|2021-11-16 12:59:10|2018|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|3836
1637067560000|2021-11-16 12:59:20|2018|2018|2018|2017.5|2018.5|2018|2018|2017.5|5178
1637067570000|2021-11-16 12:59:30|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|11260
1637067580000|2021-11-16 12:59:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|5299
1637067590000|2021-11-16 12:59:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|5983
1637067600000|2021-11-16 13:00:00|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|19921
1637067620000|2021-11-16 13:00:20|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|7741
1637067630000|2021-11-16 13:00:30|||||||||93
1637067640000|2021-11-16 13:00:40|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|2457
1637067660000|2021-11-16 13:01:00|2019.5|2019|2019|2018.5|2019.5|2019|2019|2018.5|6504
1637067680000|2021-11-16 13:01:20|||||||||1000
1637067690000|2021-11-16 13:01:30|||||||||659
1637067700000|2021-11-16 13:01:40|2018.5|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|6926
1637067710000|2021-11-16 13:01:50|2018||2018||2018.5||2018||0
1637067720000|2021-11-16 13:02:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1336
1637067730000|2021-11-16 13:02:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|5198
1637067740000|2021-11-16 13:02:20|2019||2019||2019||2018.5||171
1637067750000|2021-11-16 13:02:30||2018.5||2018.5||2018.5||2018.5|0
1637067760000|2021-11-16 13:02:40|||||||||497
1637067770000|2021-11-16 13:02:50|||||||||861
1637067790000|2021-11-16 13:03:10|2019.5|2019|2019.5|2019|2019.5|2019|2019|2018.5|1631
1637067800000|2021-11-16 13:03:20|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1632
1637067820000|2021-11-16 13:03:40|||||||||600
1637067840000|2021-11-16 13:04:00|||||||||400
1637067850000|2021-11-16 13:04:10|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|2444
1637067860000|2021-11-16 13:04:20|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|2050
1637067870000|2021-11-16 13:04:30|2019.5||2019.5||2019.5||2019.5||2000
1637067880000|2021-11-16 13:04:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|2249
1637067890000|2021-11-16 13:04:50|||||||||635
1637067900000|2021-11-16 13:05:00|||||||||400
1637067920000|2021-11-16 13:05:20|2019.5|2019|2019|2018.5|2020|2019.5|2019|2018.5|6168
1637067930000|2021-11-16 13:05:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2018.5|1049
1637067940000|2021-11-16 13:05:40||2018.5||2019||2019||2018.5|0
1637067960000|2021-11-16 13:06:00|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|5891
1637067970000|2021-11-16 13:06:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|4622
1637067980000|2021-11-16 13:06:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|7679
1637067990000|2021-11-16 13:06:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|15166
1637068000000|2021-11-16 13:06:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|1600
1637068010000|2021-11-16 13:06:50|||||||||852
1637068020000|2021-11-16 13:07:00|2018.5|2018|2018|2017|2018.5|2018|2017.5|2017|5113
1637068030000|2021-11-16 13:07:10|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|2018.5|2017.5|0
1637068040000|2021-11-16 13:07:20|2018||2018||2018||2018||250
1637068050000|2021-11-16 13:07:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|378
1637068060000|2021-11-16 13:07:40|||||||||50
1637068080000|2021-11-16 13:08:00|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|13270
1637068090000|2021-11-16 13:08:10|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|4781
1637068100000|2021-11-16 13:08:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|1675
1637068110000|2021-11-16 13:08:30|||||||||500
1637068120000|2021-11-16 13:08:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2037
1637068140000|2021-11-16 13:09:00|||||||||497
1637068160000|2021-11-16 13:09:20|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2740
1637068170000|2021-11-16 13:09:30|2018.5||2018||2018.5||2018||2485
1637068210000|2021-11-16 13:10:10|||||||||646
1637068220000|2021-11-16 13:10:20|||||||||497
1637068260000|2021-11-16 13:11:00|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|7078
1637068270000|2021-11-16 13:11:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3286
1637068280000|2021-11-16 13:11:20|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|1255
1637068290000|2021-11-16 13:11:30||2017.5||2017.5||2017.5||2017|937
1637068320000|2021-11-16 13:12:00||2017||2017.5||2017.5||2017|890
1637068330000|2021-11-16 13:12:10||2017||2017||2017.5||2017|1586
1637068340000|2021-11-16 13:12:20|2017.5||2017.5||2017.5||2017.5||0
1637068370000|2021-11-16 13:12:50|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|17698
1637068400000|2021-11-16 13:13:20|||||||||497
1637068410000|2021-11-16 13:13:30|||||||||1369
1637068420000|2021-11-16 13:13:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|2568
1637068430000|2021-11-16 13:13:50|||||||||1052
1637068440000|2021-11-16 13:14:00|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|2046
1637068460000|2021-11-16 13:14:20|||||||||400
1637068480000|2021-11-16 13:14:40|||||||||1988
1637068490000|2021-11-16 13:14:50|2018||2017.5||2018||2017.5||497
1637068500000|2021-11-16 13:15:00|||||||||497
1637068510000|2021-11-16 13:15:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|3556
1637068550000|2021-11-16 13:15:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|3879
1637068560000|2021-11-16 13:16:00|||||||||497
1637068570000|2021-11-16 13:16:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|4876
1637068590000|2021-11-16 13:16:30||2017.5||2018||2018||2017.5|0
1637068610000|2021-11-16 13:16:50|||||||||434
1637068630000|2021-11-16 13:17:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|4687
1637068640000|2021-11-16 13:17:20|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1427
1637068650000|2021-11-16 13:17:30|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|5290
1637068660000|2021-11-16 13:17:40|2019.5|2019.5|2019.5|2019|2019.5|2019.5|2019.5|2019|1010
1637068670000|2021-11-16 13:17:50|||||||||739
1637068680000|2021-11-16 13:18:00|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|4443
1637068690000|2021-11-16 13:18:10|||||||||289
1637068700000|2021-11-16 13:18:20|||||||||500
1637068710000|2021-11-16 13:18:30|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|1589
1637068720000|2021-11-16 13:18:40|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|6229
1637068730000|2021-11-16 13:18:50|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|5000
1637068740000|2021-11-16 13:19:00||2018||2018||2018||2018|0
1637068750000|2021-11-16 13:19:10||2018.5||2018.5||2018.5||2018|497
1637068760000|2021-11-16 13:19:20|||||||||67
1637068780000|2021-11-16 13:19:40|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|2461
1637068790000|2021-11-16 13:19:50|2018.5|2018|2018.5|2018|2018.5|2018.5|2018|2017.5|4014
1637068800000|2021-11-16 13:20:00|2019|2017.5|2018|2017.5|2019|2018|2018|2017.5|12659
1637068810000|2021-11-16 13:20:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|397
1637068820000|2021-11-16 13:20:20||2017.5||2018||2018||2017.5|77
1637068840000|2021-11-16 13:20:40|2018|2017.5|2018.5|2017.5|2018.5|2017.5|2018|2017.5|536
1637068850000|2021-11-16 13:20:50|2018|2018|2018|2017.5|2018|2018|2018|2017.5|286
1637068860000|2021-11-16 13:21:00|||||||||994
1637068880000|2021-11-16 13:21:20|||||||||497
1637068900000|2021-11-16 13:21:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|7068
1637068940000|2021-11-16 13:22:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|12072
1637068950000|2021-11-16 13:22:30|2016.5|2016|2016.5|2016|2017|2016.5|2016|2015.5|7152
1637068960000|2021-11-16 13:22:40|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|179
1637068970000|2021-11-16 13:22:50|2016|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|1308
1637068980000|2021-11-16 13:23:00|2016|2015|2016|2015.5|2016|2015.5|2015.5|2015|4962
1637068990000|2021-11-16 13:23:10||2015||2015.5||2015.5||2015|0
1637069000000|2021-11-16 13:23:20|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|2224
1637069010000|2021-11-16 13:23:30|2016|2015.5|2016.5|2016|2017|2016|2016|2015.5|1858
1637069020000|2021-11-16 13:23:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|2679
1637069040000|2021-11-16 13:24:00|2017.5|2017|2017|2016|2017.5|2017|2017|2016|12939
1637069050000|2021-11-16 13:24:10||2016.5||2016||2016.5||2016|0
1637069060000|2021-11-16 13:24:20|2016.5|2016.5|2017|2016|2017|2016.5|2016.5|2016|8773
1637069070000|2021-11-16 13:24:30|2016.5|2016.5|2016.5|2016|2016.5|2016.5|2016.5|2016|5649
1637069080000|2021-11-16 13:24:40|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|11251
1637069090000|2021-11-16 13:24:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1619
1637069100000|2021-11-16 13:25:00|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1113
1637069110000|2021-11-16 13:25:10|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018|1234
1637069120000|2021-11-16 13:25:20|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1158
1637069130000|2021-11-16 13:25:30|||||||||947
1637069140000|2021-11-16 13:25:40|||||||||300
1637069150000|2021-11-16 13:25:50|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|1214
1637069160000|2021-11-16 13:26:00|||||||||149
1637069170000|2021-11-16 13:26:10|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|1867
1637069180000|2021-11-16 13:26:20|2018.5|2018.5|2019|2018.5|2019|2018.5|2018.5|2018.5|205
1637069190000|2021-11-16 13:26:30|||||||||2
1637069200000|2021-11-16 13:26:40|||||||||497
1637069210000|2021-11-16 13:26:50|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|711
1637069220000|2021-11-16 13:27:00|2018|2017.5|2017.5|2017|2018.5|2017.5|2017.5|2017|6443
1637069230000|2021-11-16 13:27:10|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|1770
1637069240000|2021-11-16 13:27:20|2017.5|2017|2017.5|2017|2017.5|2017.5|2017.5|2017|1473
1637069260000|2021-11-16 13:27:40|2018|2017.5|2017|2016.5|2018|2017.5|2017|2016.5|2793
1637069280000|2021-11-16 13:28:00|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|3886
1637069290000|2021-11-16 13:28:10|2017|2016.5|2015|2014.5|2017|2016.5|2015|2014.5|58888
1637069300000|2021-11-16 13:28:20|||||||||330
1637069310000|2021-11-16 13:28:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|4185
1637069330000|2021-11-16 13:28:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|1687
1637069340000|2021-11-16 13:29:00|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|1589
1637069350000|2021-11-16 13:29:10|2013|2012|2013|2012.5|2013|2012.5|2012.5|2012|1611
1637069370000|2021-11-16 13:29:30|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|7711
1637069390000|2021-11-16 13:29:50|2014||2013.5||2014||2013.5||0
1637069400000|2021-11-16 13:30:00|2014|2013.5|2013|2012.5|2014|2013.5|2013|2012.5|994
1637069410000|2021-11-16 13:30:10|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|3558
1637069420000|2021-11-16 13:30:20|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|1200
1637069430000|2021-11-16 13:30:30|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|3589
1637069440000|2021-11-16 13:30:40|2014.5||2014||2014.5||2014||0
1637069450000|2021-11-16 13:30:50|2014.5|2014|2014.5|2013.5|2014.5|2014|2014|2013.5|7403
1637069460000|2021-11-16 13:31:00|2014|2014|2014|2013.5|2014.5|2014|2014|2013.5|811
1637069470000|2021-11-16 13:31:10|2014.5|2013|2014|2013|2014.5|2013|2013.5|2013|1844
1637069480000|2021-11-16 13:31:20|2013.5|2013.5|2013.5|2013|2013.5|2013.5|2013.5|2013|672
1637069490000|2021-11-16 13:31:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|1596
1637069500000|2021-11-16 13:31:40|||||||||400
1637069510000|2021-11-16 13:31:50|2013.5|2013|2014|2013|2014|2013.5|2013.5|2013|1043
1637069520000|2021-11-16 13:32:00|2013.5|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|1
1637069530000|2021-11-16 13:32:10|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|217
1637069540000|2021-11-16 13:32:20||2013||2013.5||2013.5||2013|804
1637069550000|2021-11-16 13:32:30|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|8037
1637069570000|2021-11-16 13:32:50|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013|5441
1637069580000|2021-11-16 13:33:00|2015|2014.5|2014|2013.5|2015|2014.5|2014|2013.5|4505
1637069590000|2021-11-16 13:33:10|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|5140
1637069600000|2021-11-16 13:33:20|2013.5|2013|2013.5|2013|2014|2013|2013.5|2013|1483
1637069610000|2021-11-16 13:33:30|||||||||497
1637069620000|2021-11-16 13:33:40|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|103
1637069630000|2021-11-16 13:33:50|2014.5||2014||2014.5||2014||869
1637069640000|2021-11-16 13:34:00|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|1086
1637069650000|2021-11-16 13:34:10|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|1099
1637069680000|2021-11-16 13:34:40|2014.5|2014|2015.5|2015|2015.5|2015|2014.5|2014|4483
1637069690000|2021-11-16 13:34:50|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|2095
1637069700000|2021-11-16 13:35:00|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|498
1637069710000|2021-11-16 13:35:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014|82
1637069720000|2021-11-16 13:35:20|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|10
1637069730000|2021-11-16 13:35:30|||||||||1038
1637069750000|2021-11-16 13:35:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|1836
1637069760000|2021-11-16 13:36:00|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|561
1637069780000|2021-11-16 13:36:20|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|1565
1637069800000|2021-11-16 13:36:40|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|813
1637069810000|2021-11-16 13:36:50|||||||||850
1637069850000|2021-11-16 13:37:30|2015|2014.5|2014|2013.5|2015|2014.5|2014|2013.5|14810
1637069870000|2021-11-16 13:37:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|6188
1637069890000|2021-11-16 13:38:10|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|7094
1637069910000|2021-11-16 13:38:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|19188
1637069930000|2021-11-16 13:38:50|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|1300
1637069940000|2021-11-16 13:39:00|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|432
1637069950000|2021-11-16 13:39:10|||||||||14
1637069970000|2021-11-16 13:39:30|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|4412
1637069980000|2021-11-16 13:39:40|2013||2013||2013||2013||497
1637069990000|2021-11-16 13:39:50|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|5004
1637070010000|2021-11-16 13:40:10|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|8874
1637070020000|2021-11-16 13:40:20|2013|2012.5|2012.5|2011.5|2013|2012.5|2012|2011.5|5181
1637070030000|2021-11-16 13:40:30|2012|2012|2013|2012.5|2013|2012.5|2012|2011.5|8591
1637070040000|2021-11-16 13:40:40|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|4433
1637070050000|2021-11-16 13:40:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1779
1637070060000|2021-11-16 13:41:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|1185
1637070070000|2021-11-16 13:41:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|991
1637070080000|2021-11-16 13:41:20|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|7006
1637070100000|2021-11-16 13:41:40|||||||||738
1637070110000|2021-11-16 13:41:50|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|3483
1637070130000|2021-11-16 13:42:10|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|5641
1637070140000|2021-11-16 13:42:20|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|1881
1637070150000|2021-11-16 13:42:30|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|5212
1637070160000|2021-11-16 13:42:40|||||||||500
1637070170000|2021-11-16 13:42:50|2012.5|2012|2012.5|2011.5|2013|2012.5|2012|2011.5|8931
1637070180000|2021-11-16 13:43:00||2012||2012||2012||2012|147
1637070190000|2021-11-16 13:43:10|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|18760
1637070200000|2021-11-16 13:43:20|2012|2011.5|2011.5|2011|2012|2011.5|2011|2010.5|8384
1637070210000|2021-11-16 13:43:30|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|900
1637070220000|2021-11-16 13:43:40|2012|2011.5|2013|2012.5|2013|2012.5|2012|2011.5|4266
1637070230000|2021-11-16 13:43:50|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|2097
1637070240000|2021-11-16 13:44:00|2012.5|2012|2012|2011.5|2013|2012.5|2012|2011.5|404
1637070250000|2021-11-16 13:44:10|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|1092
1637070260000|2021-11-16 13:44:20|2012||2012||2012||2012||0
1637070270000|2021-11-16 13:44:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|201
1637070280000|2021-11-16 13:44:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|1758
1637070290000|2021-11-16 13:44:50|2013.5|2013|2013|2012.5|2013.5|2013|2012.5|2012|5557
1637070300000|2021-11-16 13:45:00|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|565
1637070310000|2021-11-16 13:45:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|3582
1637070330000|2021-11-16 13:45:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|2082
1637070340000|2021-11-16 13:45:40|2012.5|2012|2014|2013.5|2014|2013.5|2012.5|2012|5597
1637070350000|2021-11-16 13:45:50|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|2189
1637070360000|2021-11-16 13:46:00|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|2445
1637070370000|2021-11-16 13:46:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|1186
1637070380000|2021-11-16 13:46:20|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|2636
1637070390000|2021-11-16 13:46:30|2013|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|1194
1637070400000|2021-11-16 13:46:40|2013|2013|2013.5|2013|2014|2013.5|2013|2012.5|6310
1637070410000|2021-11-16 13:46:50|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|3110
1637070420000|2021-11-16 13:47:00|2014|2013.5|2014|2013.5|2014.5|2013.5|2014|2013.5|1481
1637070430000|2021-11-16 13:47:10|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|525
1637070470000|2021-11-16 13:47:50|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|3010
1637070490000|2021-11-16 13:48:10|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|4922
1637070500000|2021-11-16 13:48:20|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|9838
1637070510000|2021-11-16 13:48:30|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014.5|140
1637070520000|2021-11-16 13:48:40|2015.5||2015||2015.5||2015||14321
1637070540000|2021-11-16 13:49:00|||||||||1278
1637070550000|2021-11-16 13:49:10|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|3597
1637070560000|2021-11-16 13:49:20|||||||||753
1637070570000|2021-11-16 13:49:30|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|7458
1637070580000|2021-11-16 13:49:40|||||||||55
1637070590000|2021-11-16 13:49:50|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|1857
1637070610000|2021-11-16 13:50:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|628
1637070620000|2021-11-16 13:50:20|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|500
1637070640000|2021-11-16 13:50:40|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1564
1637070670000|2021-11-16 13:51:10|||||||||3773
1637070690000|2021-11-16 13:51:30|2015.5|2015|2015.5|2015|2015.5|2015|2015|2015|13341
1637070710000|2021-11-16 13:51:50|2016|2015.5|2016|2015|2016|2015.5|2015.5|2015|2669
1637070720000|2021-11-16 13:52:00||2015.5||2015.5||2015.5||2015.5|79
1637070730000|2021-11-16 13:52:10|||||||||498
1637070770000|2021-11-16 13:52:50|||||||||1101
1637070780000|2021-11-16 13:53:00|||||||||54
1637070790000|2021-11-16 13:53:10|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|8061
1637070800000|2021-11-16 13:53:20|2015|2014.5|2015.5|2014.5|2015.5|2014.5|2015|2014.5|2100
1637070810000|2021-11-16 13:53:30|2015|2015|2015.5|2015|2015.5|2015|2015|2014.5|2477
1637070820000|2021-11-16 13:53:40|||||||||300
1637070830000|2021-11-16 13:53:50|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|1033
1637070840000|2021-11-16 13:54:00|||||||||898
1637070860000|2021-11-16 13:54:20|||||||||15
1637070870000|2021-11-16 13:54:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|5592
1637070880000|2021-11-16 13:54:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|468
1637070890000|2021-11-16 13:54:50|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|2476
1637070900000|2021-11-16 13:55:00|||||||||165
1637070910000|2021-11-16 13:55:10|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|996
1637070930000|2021-11-16 13:55:30|||||||||1309
1637070960000|2021-11-16 13:56:00|||||||||1868
1637070970000|2021-11-16 13:56:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3081
1637070980000|2021-11-16 13:56:20||2016||2016.5||2016.5||2016|363
1637070990000|2021-11-16 13:56:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|1667
1637071000000|2021-11-16 13:56:40|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|1437
1637071010000|2021-11-16 13:56:50|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|357
1637071020000|2021-11-16 13:57:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|452
1637071030000|2021-11-16 13:57:10|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|87
1637071050000|2021-11-16 13:57:30|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|5490
1637071060000|2021-11-16 13:57:40|2016|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|5438
1637071070000|2021-11-16 13:57:50||2016||2016||2016||2016|75
1637071080000|2021-11-16 13:58:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|380
1637071090000|2021-11-16 13:58:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1637071100000|2021-11-16 13:58:20|||||||||8
1637071110000|2021-11-16 13:58:30|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|898
1637071120000|2021-11-16 13:58:40|2015.5|2015|2016|2015|2016|2015|2015.5|2015|2354
1637071130000|2021-11-16 13:58:50|2016.5|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|1302
1637071140000|2021-11-16 13:59:00|||||||||1443
1637071150000|2021-11-16 13:59:10|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|1190
1637071160000|2021-11-16 13:59:20|||||||||602
1637071180000|2021-11-16 13:59:40|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|3018
1637071190000|2021-11-16 13:59:50|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|1216
1637071200000|2021-11-16 14:00:00|2015.5|2015|2015.5|2015|2016|2015.5|2015.5|2015|3599
1637071210000|2021-11-16 14:00:10|2016||2015.5||2016||2015.5||0
1637071220000|2021-11-16 14:00:20|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|3433
1637071230000|2021-11-16 14:00:30|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|8627
1637071250000|2021-11-16 14:00:50|2014|2013.5|2014|2013.5|2014.5|2013.5|2014|2013.5|4700
1637071260000|2021-11-16 14:01:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2013.5|1296
1637071270000|2021-11-16 14:01:10|||||||||598
1637071280000|2021-11-16 14:01:20|||||||||18
1637071300000|2021-11-16 14:01:40|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|4208
1637071310000|2021-11-16 14:01:50|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|2820
1637071330000|2021-11-16 14:02:10|2014|2013.5|2014.5|2013.5|2014.5|2013.5|2014|2013.5|400
1637071340000|2021-11-16 14:02:20|2014|2013|2013.5|2013|2014|2013.5|2013.5|2012.5|7406
1637071350000|2021-11-16 14:02:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|1799
1637071360000|2021-11-16 14:02:40|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|1805
1637071410000|2021-11-16 14:03:30|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013.5|3728
1637071420000|2021-11-16 14:03:40|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|3998
1637071430000|2021-11-16 14:03:50|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2012.5|2740
1637071440000|2021-11-16 14:04:00|2013|2012.5|2013|2012.5|2013.5|2012.5|2013|2012.5|1129
1637071450000|2021-11-16 14:04:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|1742
1637071460000|2021-11-16 14:04:20|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|5754
1637071470000|2021-11-16 14:04:30|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|1158
1637071480000|2021-11-16 14:04:40|2016||2015.5||2016||2015.5||498
1637071500000|2021-11-16 14:05:00|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|5801
1637071520000|2021-11-16 14:05:20|||||||||200
1637071540000|2021-11-16 14:05:40|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|510
1637071560000|2021-11-16 14:06:00|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|4042
1637071570000|2021-11-16 14:06:10|2014.5|2014|2014.5|2014|2015|2014|2014.5|2014|2673
1637071590000|2021-11-16 14:06:30|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|2117
1637071600000|2021-11-16 14:06:40|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|1818
1637071630000|2021-11-16 14:07:10|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|2122
1637071640000|2021-11-16 14:07:20|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|3597
1637071650000|2021-11-16 14:07:30|2014.5|2014|2014.5|2014|2015|2014.5|2014|2013.5|4826
1637071660000|2021-11-16 14:07:40|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|790
1637071670000|2021-11-16 14:07:50|2014||2014||2014||2014||0
1637071680000|2021-11-16 14:08:00|2014.5|2014|2015.5|2015|2015.5|2015|2014.5|2014|2983
1637071690000|2021-11-16 14:08:10|2016||2015.5||2016||2015.5||0
1637071720000|2021-11-16 14:08:40|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|555
1637071730000|2021-11-16 14:08:50|||||||||473
1637071740000|2021-11-16 14:09:00|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|498
1637071750000|2021-11-16 14:09:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1637071760000|2021-11-16 14:09:20|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|3432
1637071770000|2021-11-16 14:09:30|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|3654
1637071780000|2021-11-16 14:09:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|2348
1637071790000|2021-11-16 14:09:50|2017.5|2017|2017.5|2017|2017.5|2017|2017|2017|498
1637071810000|2021-11-16 14:10:10|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|17124
1637071830000|2021-11-16 14:10:30|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|3546
1637071840000|2021-11-16 14:10:40|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|400
1637071860000|2021-11-16 14:11:00|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|2310
1637071880000|2021-11-16 14:11:20|2015.5|2015|2017|2016.5|2017|2016.5|2015.5|2015|21598
1637071890000|2021-11-16 14:11:30|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|4102
1637071900000|2021-11-16 14:11:40|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|2059
1637071910000|2021-11-16 14:11:50|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|898
1637071920000|2021-11-16 14:12:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|7358
1637071930000|2021-11-16 14:12:10|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|3997
1637071940000|2021-11-16 14:12:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|0
1637071960000|2021-11-16 14:12:40|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|3953
1637071970000|2021-11-16 14:12:50|2017.5|2017|2017.5|2016.5|2017.5|2017|2017.5|2016.5|3812
1637071980000|2021-11-16 14:13:00||2017||2017||2017||2017|39
1637071990000|2021-11-16 14:13:10|2018||2018||2018||2017.5||898
1637072000000|2021-11-16 14:13:20|2017.5||2017.5||2017.5||2017.5||1982
1637072010000|2021-11-16 14:13:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|498
1637072030000|2021-11-16 14:13:50|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|2638
1637072050000|2021-11-16 14:14:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|19851
1637072060000|2021-11-16 14:14:20||2017.5||2018||2018||2017.5|0
1637072070000|2021-11-16 14:14:30|||||||||500
1637072080000|2021-11-16 14:14:40|||||||||400
1637072110000|2021-11-16 14:15:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3087
1637072120000|2021-11-16 14:15:20|||||||||632
1637072130000|2021-11-16 14:15:30|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|9812
1637072140000|2021-11-16 14:15:40|2018.5|2018|2019|2018|2019|2018|2018|2017.5|8463
1637072180000|2021-11-16 14:16:20|2018.5|2017.5|2018.5|2018|2018.5|2018|2018.5|2017.5|4343
1637072190000|2021-11-16 14:16:30|2018|2017.5|2018|2017.5|2018.5|2017.5|2018|2017|3646
1637072200000|2021-11-16 14:16:40|||||||||275
1637072210000|2021-11-16 14:16:50|2018.5|2018|2018.5|2017.5|2018.5|2018|2018.5|2017.5|304
1637072220000|2021-11-16 14:17:00|2018||2018||2018||2018||100
1637072240000|2021-11-16 14:17:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|8828
1637072260000|2021-11-16 14:17:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|3281
1637072270000|2021-11-16 14:17:50|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|1661
1637072280000|2021-11-16 14:18:00|||||||||1213
1637072290000|2021-11-16 14:18:10|2017.5|2017|2018|2017|2018|2017|2017.5|2017|77
1637072300000|2021-11-16 14:18:20|2017.5|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|1140
1637072310000|2021-11-16 14:18:30|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|4950
1637072320000|2021-11-16 14:18:40|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|441
1637072330000|2021-11-16 14:18:50|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|997
1637072340000|2021-11-16 14:19:00|2017|2017|2017.5|2017|2017.5|2017|2017|2017|0
1637072350000|2021-11-16 14:19:10|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|598
1637072360000|2021-11-16 14:19:20||2016.5||2017||2017||2016.5|34
1637072370000|2021-11-16 14:19:30|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|4851
1637072380000|2021-11-16 14:19:40|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637072400000|2021-11-16 14:20:00|2017|2016.5|2017.5|2016.5|2017.5|2016.5|2017|2016.5|3312
1637072410000|2021-11-16 14:20:10|2017|2017|2017.5|2017|2017.5|2017|2017|2017|1627
1637072430000|2021-11-16 14:20:30|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|3311
1637072440000|2021-11-16 14:20:40||2016.5||2017||2017||2016.5|2063
1637072450000|2021-11-16 14:20:50|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|1768
1637072460000|2021-11-16 14:21:00|||||||||436
1637072470000|2021-11-16 14:21:10|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|2539
1637072480000|2021-11-16 14:21:20|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|1026
1637072490000|2021-11-16 14:21:30||2017||2017||2017||2016.5|498
1637072500000|2021-11-16 14:21:40|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|1714
1637072510000|2021-11-16 14:21:50|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3495
1637072530000|2021-11-16 14:22:10|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|1780
1637072540000|2021-11-16 14:22:20|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|7106
1637072550000|2021-11-16 14:22:30|2016.5|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|5099
1637072560000|2021-11-16 14:22:40|2016|2016|2016|2015|2016|2016|2015.5|2015|5132
1637072570000|2021-11-16 14:22:50|2015.5|2015.5|2015.5|2015|2015.5|2015.5|2015.5|2014.5|1025
1637072580000|2021-11-16 14:23:00||2014.5||2015||2015||2014.5|1933
1637072590000|2021-11-16 14:23:10|||||||||898
1637072600000|2021-11-16 14:23:20|2016|2015.5|2016|2015.5|2016|2015.5|2016|2015.5|3193
1637072610000|2021-11-16 14:23:30|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|2460
1637072620000|2021-11-16 14:23:40|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|6138
1637072630000|2021-11-16 14:23:50|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|3284
1637072650000|2021-11-16 14:24:10|2017|2016.5|2016|2015.5|2017.5|2017|2016|2015.5|16209
1637072660000|2021-11-16 14:24:20|2016.5|2016|2016.5|2015.5|2016.5|2016|2016|2015.5|10447
1637072670000|2021-11-16 14:24:30|2016|2015|2016|2015|2016|2015.5|2015.5|2015|4607
1637072680000|2021-11-16 14:24:40|2015.5|2014.5|2015.5|2015|2015.5|2015|2014.5|2014|27233
1637072690000|2021-11-16 14:24:50|2016|2015.5|2016|2015|2016|2015.5|2015.5|2015|3413
1637072700000|2021-11-16 14:25:00|2015.5|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|2590
1637072710000|2021-11-16 14:25:10|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|6882
1637072720000|2021-11-16 14:25:20|2015.5|2015|2013.5|2013|2015.5|2015|2013.5|2013|31930
1637072730000|2021-11-16 14:25:30|2014|2013.5|2014|2013.5|2014.5|2014|2013.5|2013|14991
1637072740000|2021-11-16 14:25:40|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|6345
1637072750000|2021-11-16 14:25:50|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|1123
1637072760000|2021-11-16 14:26:00|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|2701
1637072770000|2021-11-16 14:26:10|2013.5|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|3703
1637072780000|2021-11-16 14:26:20|2014||2014||2014||2014||400
1637072790000|2021-11-16 14:26:30|2014.5|2013.5|2015|2014.5|2015|2014.5|2014.5|2013.5|4125
1637072800000|2021-11-16 14:26:40|||||||||2000
1637072810000|2021-11-16 14:26:50|2014.5|2014|2014|2013|2014.5|2014|2014|2013|5447
1637072820000|2021-11-16 14:27:00|2013.5|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|4552
1637072830000|2021-11-16 14:27:10|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|500
1637072840000|2021-11-16 14:27:20|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|3003
1637072850000|2021-11-16 14:27:30|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|1769
1637072860000|2021-11-16 14:27:40|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|529
1637072870000|2021-11-16 14:27:50|2016|2015.5|2016.5|2016|2016.5|2016|2015.5|2015.5|3467
1637072880000|2021-11-16 14:28:00|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|4620
1637072890000|2021-11-16 14:28:10|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|1175
1637072900000|2021-11-16 14:28:20|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|100
1637072910000|2021-11-16 14:28:30|2017.5|2017|2017.5|2016.5|2017.5|2017|2017.5|2016.5|2129
1637072920000|2021-11-16 14:28:40||2017||2017||2017||2017|619
1637072930000|2021-11-16 14:28:50|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|2644
1637072940000|2021-11-16 14:29:00|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|4097
1637072950000|2021-11-16 14:29:10|2017.5|2017|2017.5|2017|2017.5|2017|2017.5|2017|1490
1637072960000|2021-11-16 14:29:20|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|7572
1637072970000|2021-11-16 14:29:30|2017.5|2017|2016.5|2016|2017.5|2017|2016.5|2016|8551
1637072980000|2021-11-16 14:29:40|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|2520
1637072990000|2021-11-16 14:29:50|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|4209
1637073000000|2021-11-16 14:30:00|2017.5|2017|2015.5|2015|2017.5|2017|2015|2014.5|39651
1637073010000|2021-11-16 14:30:10|2016|2014.5|2014.5|2014|2016|2015|2013|2012|21575
1637073020000|2021-11-16 14:30:20|2014|2013.5|2013.5|2013|2014.5|2014|2013.5|2013|4226
1637073030000|2021-11-16 14:30:30|2014|2013.5|2013|2012|2014.5|2013.5|2012|2011.5|21810
1637073040000|2021-11-16 14:30:40|2012.5|2012.5|2014.5|2014|2014.5|2014|2012.5|2012.5|9000
1637073050000|2021-11-16 14:30:50|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|152
1637073060000|2021-11-16 14:31:00|2015|2014|2015.5|2015|2017|2016|2015|2014|4429
1637073070000|2021-11-16 14:31:10|2016|2014.5|2017|2016|2017|2016.5|2015.5|2014.5|1620
1637073080000|2021-11-16 14:31:20|2016.5|2016.5|2015|2014.5|2017|2016.5|2015|2014|3572
1637073090000|2021-11-16 14:31:30|2015.5|2015|2016|2015.5|2016.5|2016|2015.5|2014.5|2022
1637073100000|2021-11-16 14:31:40|2016.5|2016|2017|2016|2017.5|2016.5|2016|2015.5|1117
1637073110000|2021-11-16 14:31:50|2017.5|2016.5|2017|2016|2017.5|2017|2016.5|2016|4164
1637073120000|2021-11-16 14:32:00|2016.5|2015.5|2017.5|2017|2018|2017.5|2016|2015.5|6141
1637073130000|2021-11-16 14:32:10|2018|2016.5|2018|2017|2018|2017.5|2017.5|2016.5|3290
1637073140000|2021-11-16 14:32:20|2017.5|2017.5|2018.5|2018|2019.5|2019|2017.5|2017.5|12258
1637073150000|2021-11-16 14:32:30|2018|2017.5|2018|2017.5|2018.5|2018|2017|2016.5|7623
1637073160000|2021-11-16 14:32:40|2018.5|2018|2018.5|2018|2019|2018|2018|2017.5|1216
1637073170000|2021-11-16 14:32:50|2019|2018.5|2019.5|2018.5|2019.5|2019|2018.5|2018|3787
1637073180000|2021-11-16 14:33:00|2019|2019|2018.5|2018|2019.5|2019|2018|2017.5|10951
1637073190000|2021-11-16 14:33:10|2019|2018.5|2019.5|2018.5|2020|2019|2018.5|2018.5|10472
1637073200000|2021-11-16 14:33:20|2019|2019|2018.5|2018|2019.5|2019|2018.5|2018|2665
1637073210000|2021-11-16 14:33:30|2019|2018.5|2019|2018|2019|2018.5|2018.5|2018|8044
1637073220000|2021-11-16 14:33:40|2019.5|2018.5|2019|2018.5|2019.5|2019|2018.5|2018|5191
1637073230000|2021-11-16 14:33:50|2018.5|2018|2017.5|2016.5|2019|2018|2017|2016.5|11312
1637073240000|2021-11-16 14:34:00|2017|2017|2017.5|2017|2018|2017|2017|2016.5|8662
1637073250000|2021-11-16 14:34:10|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017|2415
1637073260000|2021-11-16 14:34:20|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|3103
1637073270000|2021-11-16 14:34:30|2018|2017.5|2017|2016|2018|2017.5|2017|2016|6035
1637073280000|2021-11-16 14:34:40|2016.5|2015.5|2015.5|2015|2017|2016.5|2015.5|2015|22126
1637073290000|2021-11-16 14:34:50|2016.5|2015.5|2016|2015.5|2016.5|2016|2016|2015|7829
1637073300000|2021-11-16 14:35:00|2015.5|2015|2016|2015.5|2016.5|2016|2015.5|2014.5|3316
1637073310000|2021-11-16 14:35:10|2016.5|2015|2015|2014.5|2016.5|2015|2015|2014.5|10203
1637073320000|2021-11-16 14:35:20|2015.5|2015|2016.5|2016|2017|2016|2015.5|2015|5101
1637073330000|2021-11-16 14:35:30|2016|2015.5|2015.5|2014.5|2016|2015.5|2015|2014.5|3396
1637073340000|2021-11-16 14:35:40|2015|2015|2014.5|2014|2015.5|2015|2014|2013.5|17884
1637073350000|2021-11-16 14:35:50|2014|2013.5|2013.5|2013|2014.5|2014|2013.5|2013|6466
1637073360000|2021-11-16 14:36:00|2014|2013.5|2014.5|2014|2015|2014.5|2013.5|2013|11700
1637073370000|2021-11-16 14:36:10|2015|2014.5|2015|2014|2015|2014.5|2014|2013|4715
1637073380000|2021-11-16 14:36:20|2015.5|2014.5|2015.5|2015|2016|2015.5|2015.5|2014.5|4377
1637073390000|2021-11-16 14:36:30|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|3251
1637073400000|2021-11-16 14:36:40|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|3126
1637073410000|2021-11-16 14:36:50|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|2850
1637073420000|2021-11-16 14:37:00|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|3930
1637073430000|2021-11-16 14:37:10|2014|2014|2014.5|2014|2014.5|2014|2014|2013.5|4964
1637073440000|2021-11-16 14:37:20|2014|2013.5|2014.5|2013.5|2014.5|2014|2013.5|2013|13547
1637073450000|2021-11-16 14:37:30|2014|2014|2015|2014.5|2015|2014.5|2014|2013.5|3744
1637073460000|2021-11-16 14:37:40|2015.5|2015|2015.5|2014.5|2016|2015.5|2015|2014.5|3120
1637073470000|2021-11-16 14:37:50|2015|2015|2015.5|2015|2016|2015.5|2015|2014.5|5016
1637073480000|2021-11-16 14:38:00|2016|2015.5|2015|2014.5|2016|2015.5|2015|2014.5|10209
1637073490000|2021-11-16 14:38:10|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|1189
1637073500000|2021-11-16 14:38:20|2015.5|2015|2015.5|2014.5|2015.5|2015|2014.5|2014|12924
1637073510000|2021-11-16 14:38:30|2015|2014|2014|2013|2015.5|2014.5|2014|2013|3413
1637073520000|2021-11-16 14:38:40|2014.5|2013.5|2014|2013.5|2014.5|2013.5|2013.5|2013|8156
1637073530000|2021-11-16 14:38:50|2013.5|2013|2015|2014.5|2015|2014.5|2013.5|2013|5889
1637073540000|2021-11-16 14:39:00|2014.5|2014|2013|2012.5|2014.5|2014|2013|2012.5|27249
1637073550000|2021-11-16 14:39:10|2013.5|2013|2013|2012.5|2014|2013|2013|2012.5|4163
1637073560000|2021-11-16 14:39:20|2013.5|2013|2013.5|2013|2013.5|2013|2013|2013|1128
1637073570000|2021-11-16 14:39:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|4672
1637073580000|2021-11-16 14:39:40|2013|2012.5|2011.5|2011|2013.5|2013|2011.5|2010.5|43000
1637073590000|2021-11-16 14:39:50|2012|2011.5|2010.5|2010|2012.5|2012|2010.5|2009.5|61454
1637073600000|2021-11-16 14:40:00|2011|2010.5|2011.5|2011|2012|2011.5|2010.5|2009.5|26030
1637073610000|2021-11-16 14:40:10|2011|2010.5|2010.5|2010|2011.5|2011|2010.5|2010|9618
1637073620000|2021-11-16 14:40:20|2011|2010.5|2012|2011|2012.5|2012|2011|2010.5|3190
1637073630000|2021-11-16 14:40:30|2011.5|2010.5|2009.5|2008.5|2011.5|2011|2009|2008.5|14989
1637073640000|2021-11-16 14:40:40|2009|2009|2010|2009.5|2010|2009.5|2009|2008.5|15343
1637073650000|2021-11-16 14:40:50|2009.5|2009|2010|2009|2010.5|2010|2009.5|2009|2025
1637073660000|2021-11-16 14:41:00|2009.5|2008.5|2010|2009.5|2010|2009.5|2009|2008.5|1649
1637073670000|2021-11-16 14:41:10|2009.5|2009|2010|2009.5|2010|2009.5|2009|2008.5|7895
1637073680000|2021-11-16 14:41:20|2009.5|2009|2010.5|2009.5|2010.5|2010|2009.5|2009|4721
1637073690000|2021-11-16 14:41:30|2011|2010|2010|2009.5|2011|2010.5|2010|2009.5|8691
1637073700000|2021-11-16 14:41:40|2010.5|2010|2012|2011.5|2012|2011.5|2010|2009.5|5058
1637073710000|2021-11-16 14:41:50|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|1791
1637073720000|2021-11-16 14:42:00|2012|2012|2012.5|2012|2012.5|2012|2012|2011.5|195
1637073730000|2021-11-16 14:42:10|2013|2012.5|2013|2012|2013|2012.5|2012|2011.5|3147
1637073740000|2021-11-16 14:42:20|2013.5|2012.5|2013.5|2013|2014|2013|2013|2012.5|1416
1637073750000|2021-11-16 14:42:30|2013|2012.5|2012.5|2011.5|2013.5|2013|2012|2011.5|9184
1637073760000|2021-11-16 14:42:40|2012|2011|2012|2011.5|2012|2011.5|2011.5|2011|5461
1637073770000|2021-11-16 14:42:50|2012.5|2012|2012.5|2012|2013|2012|2012|2011.5|2779
1637073780000|2021-11-16 14:43:00|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|4824
1637073790000|2021-11-16 14:43:10|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|1177
1637073800000|2021-11-16 14:43:20|2011.5|2011|2011|2010.5|2012|2011.5|2011|2010.5|8413
1637073810000|2021-11-16 14:43:30|2010.5|2010|2011|2010.5|2011|2010.5|2010|2009.5|6176
1637073820000|2021-11-16 14:43:40|2010.5|2010|2011|2010.5|2011.5|2010.5|2010.5|2010|6718
1637073830000|2021-11-16 14:43:50|2011.5|2010|2010.5|2010|2011.5|2010.5|2010|2009.5|8697
1637073840000|2021-11-16 14:44:00|2010|2009.5|2010.5|2010|2011|2010.5|2009.5|2009|9758
1637073850000|2021-11-16 14:44:10|2011|2010.5|2010.5|2010|2011|2010.5|2010|2009|2000
1637073860000|2021-11-16 14:44:20|2011|2010.5|2010.5|2009.5|2011|2010.5|2010|2009.5|8759
1637073870000|2021-11-16 14:44:30|2010|2010|2011|2010.5|2011|2010.5|2010|2009.5|2397
1637073880000|2021-11-16 14:44:40|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|5595
1637073890000|2021-11-16 14:44:50|2011.5|2010|2011.5|2010.5|2012|2011|2011|2010|6535
1637073900000|2021-11-16 14:45:00|2011|2011|2011.5|2011|2011.5|2011|2011|2011|100
1637073910000|2021-11-16 14:45:10|2012|2011.5|2012|2011|2012.5|2012|2011.5|2011|4197
1637073920000|2021-11-16 14:45:20|2012.5|2011.5|2013|2012|2013|2012.5|2012|2011|2541
1637073930000|2021-11-16 14:45:30|2012.5|2011.5|2012.5|2011.5|2012.5|2012|2011.5|2011|2447
1637073940000|2021-11-16 14:45:40|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|1200
1637073950000|2021-11-16 14:45:50|2013|2012|2014.5|2014|2014.5|2014|2013|2012|10369
1637073960000|2021-11-16 14:46:00|2014|2013.5|2015|2014.5|2015.5|2015|2014|2013.5|4566
1637073970000|2021-11-16 14:46:10|2014.5|2014|2015|2014.5|2015.5|2015|2014.5|2014|6039
1637073980000|2021-11-16 14:46:20|2014.5|2014|2015.5|2015|2015.5|2015|2014|2013.5|8674
1637073990000|2021-11-16 14:46:30|2016|2015.5|2015.5|2015|2016|2015.5|2015|2014.5|6325
1637074000000|2021-11-16 14:46:40|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|2100
1637074010000|2021-11-16 14:46:50|2015|2015|2015.5|2014.5|2016|2015.5|2015|2014.5|348
1637074020000|2021-11-16 14:47:00|2015|2015|2015.5|2014.5|2016|2015|2015|2014.5|4842
1637074030000|2021-11-16 14:47:10|2016|2015|2015.5|2015|2016|2015.5|2015.5|2014.5|2946
1637074040000|2021-11-16 14:47:20|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|6753
1637074050000|2021-11-16 14:47:30|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|7378
1637074060000|2021-11-16 14:47:40|2016.5|2016|2017.5|2017|2018|2017|2016.5|2016|7076
1637074070000|2021-11-16 14:47:50|2018|2017.5|2018|2017|2018|2017.5|2017.5|2017|13
1637074080000|2021-11-16 14:48:00|2017.5|2017.5|2017.5|2017|2018|2017.5|2016.5|2016|13453
1637074090000|2021-11-16 14:48:10|2017|2016.5|2016.5|2016|2017|2017|2016.5|2016|4265
1637074100000|2021-11-16 14:48:20|2016|2015.5|2018|2017|2018|2017.5|2016|2015.5|12447
1637074110000|2021-11-16 14:48:30|2017.5|2017.5|2018.5|2017.5|2019|2018|2017.5|2017.5|3003
1637074120000|2021-11-16 14:48:40|2018|2017|2018.5|2017.5|2018.5|2018|2017.5|2017|3897
1637074130000|2021-11-16 14:48:50|2018|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|825
1637074140000|2021-11-16 14:49:00|2019|2018|2018.5|2018|2019.5|2019|2018.5|2017.5|16051
1637074150000|2021-11-16 14:49:10|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|5965
1637074160000|2021-11-16 14:49:20|2019|2017.5|2018.5|2018|2019|2018.5|2018.5|2017.5|4730
1637074170000|2021-11-16 14:49:30|2018|2017.5|2017.5|2017|2018|2018|2017|2016.5|20382
1637074180000|2021-11-16 14:49:40|2018|2017.5|2017.5|2016.5|2018|2017.5|2017.5|2016.5|8036
1637074190000|2021-11-16 14:49:50|2017|2016|2017|2016.5|2017.5|2017|2016.5|2015.5|13041
1637074200000|2021-11-16 14:50:00|2017.5|2016|2016.5|2015.5|2017.5|2016|2016.5|2015|9108
1637074210000|2021-11-16 14:50:10|2016|2015|2014.5|2014|2016|2015.5|2014.5|2014|7725
1637074220000|2021-11-16 14:50:20|2015|2013.5|2015.5|2014.5|2015.5|2014.5|2015|2013.5|3572
1637074230000|2021-11-16 14:50:30|2015|2015|2014|2013|2015|2015|2013|2012.5|10662
1637074240000|2021-11-16 14:50:40|2013.5|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|750
1637074250000|2021-11-16 14:50:50|2014|2013.5|2013|2012.5|2014|2013.5|2013|2012|6306
1637074260000|2021-11-16 14:51:00|2012.5|2012|2012|2011|2013|2012.5|2012|2011|3000
1637074270000|2021-11-16 14:51:10|2011.5|2011.5|2013|2012.5|2013.5|2012.5|2011.5|2011|3398
1637074280000|2021-11-16 14:51:20|2013.5|2013|2012.5|2011.5|2013.5|2013|2012.5|2011.5|12018
1637074290000|2021-11-16 14:51:30|2013|2012|2013|2012.5|2013|2012.5|2012|2011.5|3590
1637074300000|2021-11-16 14:51:40|2013.5|2013|2013.5|2012.5|2013.5|2013|2013.5|2012.5|1858
1637074310000|2021-11-16 14:51:50|2013|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|400
1637074320000|2021-11-16 14:52:00|2013|2013|2013.5|2013|2013.5|2013|2012.5|2012|4448
1637074330000|2021-11-16 14:52:10|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|2625
1637074340000|2021-11-16 14:52:20|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|2585
1637074350000|2021-11-16 14:52:30|2014|2013|2013.5|2013|2014|2013.5|2013.5|2013|1355
1637074360000|2021-11-16 14:52:40|2014|2013.5|2015|2014|2015|2014.5|2014|2013.5|6276
1637074370000|2021-11-16 14:52:50|2014.5|2014.5|2014.5|2013.5|2015|2014.5|2014|2013.5|4766
1637074380000|2021-11-16 14:53:00|2015|2014|2016|2015|2016|2015|2014|2013.5|16892
1637074390000|2021-11-16 14:53:10|2015.5|2014.5|2014.5|2014|2016|2015|2014.5|2014|5834
1637074400000|2021-11-16 14:53:20|2015|2013.5|2014.5|2014|2015|2014|2014|2013.5|412
1637074410000|2021-11-16 14:53:30|2015|2014.5|2015.5|2015|2016|2015.5|2014.5|2014|6111
1637074420000|2021-11-16 14:53:40|2016|2015.5|2016.5|2015.5|2016.5|2016|2015.5|2015|3331
1637074430000|2021-11-16 14:53:50|2016|2015|2015.5|2014.5|2016.5|2015.5|2015|2014.5|6409
1637074440000|2021-11-16 14:54:00|2015|2015|2015|2014.5|2016|2015|2015|2014.5|1599
1637074450000|2021-11-16 14:54:10|2015.5|2015|2015|2014.5|2015.5|2015|2014.5|2014|6645
1637074460000|2021-11-16 14:54:20|2014.5|2014|2014.5|2013.5|2014.5|2014|2014|2013.5|2301
1637074470000|2021-11-16 14:54:30|2014|2014|2013.5|2013|2014|2014|2013.5|2013|3525
1637074480000|2021-11-16 14:54:40|2014|2013.5|2014.5|2014|2015|2014.5|2014|2013|4472
1637074490000|2021-11-16 14:54:50|2015|2014.5|2014.5|2013.5|2015|2014.5|2014.5|2013.5|1879
1637074500000|2021-11-16 14:55:00|2014|2013|2014.5|2013.5|2014.5|2014|2013.5|2013|1556
1637074510000|2021-11-16 14:55:10|2014|2014|2014.5|2013.5|2014.5|2014|2014|2013|4154
1637074520000|2021-11-16 14:55:20|2014|2014|2015|2014.5|2015.5|2014.5|2014|2013.5|5137
1637074530000|2021-11-16 14:55:30|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2014.5|1337
1637074540000|2021-11-16 14:55:40|2015|2014.5|2015|2014.5|2015.5|2014.5|2014.5|2014|3178
1637074550000|2021-11-16 14:55:50|2014.5|2014|2014.5|2014|2014.5|2014.5|2014.5|2014|1055
1637074560000|2021-11-16 14:56:00|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|702
1637074570000|2021-11-16 14:56:10|2015.5|2015|2015.5|2015|2015.5|2015|2015|2014.5|4385
1637074580000|2021-11-16 14:56:20|2016|2015.5|2016|2015|2016|2015.5|2016|2015|15861
1637074590000|2021-11-16 14:56:30|2015.5|2015.5|2015.5|2014.5|2016|2015.5|2015|2014.5|7615
1637074600000|2021-11-16 14:56:40|2016|2015|2015.5|2015|2016|2015.5|2015|2014.5|1569
1637074610000|2021-11-16 14:56:50|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|9500
1637074620000|2021-11-16 14:57:00|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|4504
1637074630000|2021-11-16 14:57:10|2015.5|2015|2016.5|2016|2017|2016.5|2015.5|2015|5726
1637074640000|2021-11-16 14:57:20|2017|2015.5|2016.5|2016|2017|2016|2016|2015.5|6057
1637074650000|2021-11-16 14:57:30|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|1218
1637074660000|2021-11-16 14:57:40|2016|2015.5|2016.5|2016|2017|2016|2016|2015.5|301
1637074670000|2021-11-16 14:57:50|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|2713
1637074680000|2021-11-16 14:58:00|2016|2016|2017|2016.5|2017|2016.5|2016|2015.5|13149
1637074690000|2021-11-16 14:58:10|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|8239
1637074700000|2021-11-16 14:58:20||2016.5||2016.5||2016.5||2016|825
1637074710000|2021-11-16 14:58:30|2016.5|2016|2016.5|2016|2017|2016|2016.5|2016|2475
1637074720000|2021-11-16 14:58:40|2016|2015.5|2017|2016|2017|2016.5|2016|2015.5|1634
1637074730000|2021-11-16 14:58:50|2016.5|2016.5|2016.5|2016|2016.5|2016.5|2016.5|2016|0
1637074740000|2021-11-16 14:59:00|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|9732
1637074750000|2021-11-16 14:59:10|2016|2016|2016|2015.5|2016.5|2016|2016|2015.5|1645
1637074760000|2021-11-16 14:59:20|2016.5|2016|2017|2016|2017|2016.5|2016|2015.5|9264
1637074770000|2021-11-16 14:59:30|2016.5|2016.5|2017|2016.5|2017|2016.5|2016.5|2016.5|2177
1637074780000|2021-11-16 14:59:40|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|3668
1637074790000|2021-11-16 14:59:50|2017.5|2017|2016.5|2016|2017.5|2017|2016.5|2016|921
1637074800000|2021-11-16 15:00:00|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016|5188
1637074810000|2021-11-16 15:00:10|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|1532
1637074820000|2021-11-16 15:00:20|2018|2017|2018|2017.5|2018.5|2018|2018|2016.5|4005
1637074830000|2021-11-16 15:00:30|2017.5|2017|2017.5|2016.5|2018|2017|2017.5|2016.5|6712
1637074840000|2021-11-16 15:00:40|2018|2017|2018|2017|2018.5|2018|2017.5|2017|20520
1637074850000|2021-11-16 15:00:50|2017.5|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|3107
1637074860000|2021-11-16 15:01:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|2098
1637074870000|2021-11-16 15:01:10|2016.5|2016|2016|2015.5|2016.5|2016|2015.5|2015|6164
1637074880000|2021-11-16 15:01:20|2016.5|2016|2016.5|2016|2017|2016.5|2016|2015.5|7961
1637074890000|2021-11-16 15:01:30|2017|2016.5|2017|2016|2017.5|2017|2016|2015.5|15546
1637074900000|2021-11-16 15:01:40|2016.5|2016.5|2016.5|2015.5|2017|2016.5|2016|2015.5|3434
1637074910000|2021-11-16 15:01:50||2016||2015.5||2016||2015.5|0
1637074920000|2021-11-16 15:02:00|2016|2016|2015.5|2015|2016|2016|2015.5|2015|8647
1637074930000|2021-11-16 15:02:10|2015|2014.5|2014.5|2014|2015.5|2015|2013.5|2013|29454
1637074940000|2021-11-16 15:02:20|2015|2014.5|2015|2014.5|2015.5|2014.5|2014.5|2013.5|9978
1637074950000|2021-11-16 15:02:30||2014||2014.5||2014.5||2014|0
1637074970000|2021-11-16 15:02:50|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|3182
1637074980000|2021-11-16 15:03:00|2015.5|2015|2016.5|2015.5|2016.5|2016|2015.5|2015|6289
1637074990000|2021-11-16 15:03:10|2017|2016|2017|2016|2017|2016|2017|2015.5|200
1637075000000|2021-11-16 15:03:20|2016.5|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|9
1637075010000|2021-11-16 15:03:30|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|2261
1637075020000|2021-11-16 15:03:40|2017.5|2017|2019|2018.5|2019|2018.5|2017.5|2017|10062
1637075030000|2021-11-16 15:03:50|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|6344
1637075040000|2021-11-16 15:04:00|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|955
1637075050000|2021-11-16 15:04:10|2018.5|2018|2020|2019|2020|2019.5|2018.5|2018|8249
1637075060000|2021-11-16 15:04:20|2019.5|2018.5|2020|2019|2020|2019.5|2019|2018.5|6050
1637075070000|2021-11-16 15:04:30|2019.5|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|1055
1637075080000|2021-11-16 15:04:40|2020|2019.5|2019|2018.5|2020|2019.5|2019|2018.5|4764
1637075090000|2021-11-16 15:04:50|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|2980
1637075100000|2021-11-16 15:05:00|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|6038
1637075110000|2021-11-16 15:05:10|2018.5|2018.5|2017.5|2017|2018.5|2018.5|2017|2016.5|5657
1637075120000|2021-11-16 15:05:20|2018|2017.5|2018|2017.5|2019|2018.5|2017.5|2017|10486
1637075130000|2021-11-16 15:05:30|2018.5|2018|2018.5|2017.5|2018.5|2018|2018|2017.5|3431
1637075140000|2021-11-16 15:05:40|2018|2018|2017.5|2017|2018|2018|2017.5|2017|6833
1637075150000|2021-11-16 15:05:50|2017|2016.5|2018|2017.5|2018|2017.5|2017|2016.5|7682
1637075160000|2021-11-16 15:06:00|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|8744
1637075170000|2021-11-16 15:06:10|2017|2016|2016.5|2016|2017|2016|2016|2015|11275
1637075180000|2021-11-16 15:06:20|2016|2015.5|2016.5|2015.5|2016.5|2015.5|2016|2015.5|1975
1637075190000|2021-11-16 15:06:30|2016|2016|2016|2015.5|2017|2016|2016|2015.5|10976
1637075200000|2021-11-16 15:06:40|2015.5|2015|2016|2015.5|2016.5|2016|2015.5|2015|3558
1637075210000|2021-11-16 15:06:50|2016.5|2015|2016.5|2015.5|2016.5|2016|2015.5|2015|2497
1637075220000|2021-11-16 15:07:00|2016|2016|2016|2015.5|2016.5|2016|2016|2015.5|600
1637075230000|2021-11-16 15:07:10||2015||2015.5||2015.5||2015|2387
1637075240000|2021-11-16 15:07:20|2016.5|2016|2015.5|2015|2016.5|2016|2015.5|2015|9366
1637075250000|2021-11-16 15:07:30|2016|2015.5|2015|2014.5|2016|2015.5|2015|2014.5|6903
1637075260000|2021-11-16 15:07:40|2015.5|2015|2016.5|2016|2016.5|2016|2015|2014.5|11469
1637075270000|2021-11-16 15:07:50|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|8681
1637075280000|2021-11-16 15:08:00|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|2158
1637075290000|2021-11-16 15:08:10|||||||||377
1637075310000|2021-11-16 15:08:30|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|5850
1637075320000|2021-11-16 15:08:40|2017.5|2016.5|2017.5|2017|2017.5|2017|2017.5|2016.5|1898
1637075330000|2021-11-16 15:08:50|2017|2016.5|2017.5|2016.5|2018|2017.5|2017|2016.5|3330
1637075340000|2021-11-16 15:09:00|2017|2017|2017|2016.5|2017|2017|2017|2016.5|3721
1637075350000|2021-11-16 15:09:10|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|6780
1637075360000|2021-11-16 15:09:20|||||||||4125
1637075370000|2021-11-16 15:09:30|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|653
1637075380000|2021-11-16 15:09:40|2016.5|2016|2017|2016.5|2017.5|2016.5|2016.5|2016|8559
1637075390000|2021-11-16 15:09:50|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|2606
1637075400000|2021-11-16 15:10:00||2016.5||2016.5||2016.5||2016.5|622
1637075410000|2021-11-16 15:10:10|2017.5|2017|2017|2016|2017.5|2017|2016.5|2016|3662
1637075420000|2021-11-16 15:10:20||2016.5||2016.5||2016.5||2016.5|519
1637075430000|2021-11-16 15:10:30|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|6746
1637075440000|2021-11-16 15:10:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|2893
1637075450000|2021-11-16 15:10:50|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|1835
1637075470000|2021-11-16 15:11:10|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|2335
1637075480000|2021-11-16 15:11:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017|4364
1637075490000|2021-11-16 15:11:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|10077
1637075500000|2021-11-16 15:11:40|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|2760
1637075530000|2021-11-16 15:12:10|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|4797
1637075550000|2021-11-16 15:12:30|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|2513
1637075560000|2021-11-16 15:12:40|2017.5|2017|2017.5|2017|2018.5|2018|2017.5|2017|10059
1637075570000|2021-11-16 15:12:50|2018|2017.5|2018|2017|2018|2017.5|2018|2017|1268
1637075580000|2021-11-16 15:13:00||2017.5||2017.5||2017.5||2017.5|5030
1637075590000|2021-11-16 15:13:10|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637075600000|2021-11-16 15:13:20|2018|2016.5|2018|2017.5|2018|2017.5|2018|2016.5|3496
1637075610000|2021-11-16 15:13:30|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1491
1637075620000|2021-11-16 15:13:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|901
1637075630000|2021-11-16 15:13:50|2017.5|2017|2017|2016.5|2017.5|2017|2016.5|2016|11316
1637075640000|2021-11-16 15:14:00|2016.5|2016|2017|2016.5|2017|2016.5|2016|2015.5|4055
1637075650000|2021-11-16 15:14:10|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|8336
1637075660000|2021-11-16 15:14:20|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2015.5|3773
1637075670000|2021-11-16 15:14:30|2016|2015.5|2017|2016.5|2017|2016.5|2016|2015.5|1955
1637075680000|2021-11-16 15:14:40|2016.5|2016|2016.5|2016|2017|2016.5|2016.5|2016|9377
1637075690000|2021-11-16 15:14:50|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|1285
1637075700000|2021-11-16 15:15:00|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|1929
1637075710000|2021-11-16 15:15:10|2016|2016|2016|2015|2016.5|2016|2015.5|2015|3483
1637075720000|2021-11-16 15:15:20|2015.5|2014.5|2015|2014.5|2016|2014.5|2015|2014.5|2001
1637075730000|2021-11-16 15:15:30|2014.5|2014|2013.5|2013|2014.5|2014|2013.5|2013|14481
1637075740000|2021-11-16 15:15:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|2267
1637075750000|2021-11-16 15:15:50|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|5000
1637075760000|2021-11-16 15:16:00|2014.5|2014|2012.5|2012|2014.5|2014|2012.5|2012|20055
1637075770000|2021-11-16 15:16:10|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|421
1637075780000|2021-11-16 15:16:20|2012|2011.5|2012|2011.5|2012.5|2012|2011.5|2011|13179
1637075790000|2021-11-16 15:16:30|2012.5|2012|2015|2014.5|2015|2014.5|2012|2011.5|19524
1637075800000|2021-11-16 15:16:40|2015.5|2015|2015|2014.5|2015.5|2015|2014|2013.5|17145
1637075810000|2021-11-16 15:16:50|2015.5|2015|2015|2014.5|2015.5|2015|2014.5|2014|9560
1637075820000|2021-11-16 15:17:00|2015.5|2015|2015|2014.5|2015.5|2015|2014.5|2014|2600
1637075830000|2021-11-16 15:17:10|2014.5|2014|2015|2014|2015|2014|2014.5|2014|190
1637075840000|2021-11-16 15:17:20|2014.5|2014.5|2014|2013.5|2015|2014.5|2013|2012.5|29475
1637075850000|2021-11-16 15:17:30|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|5055
1637075860000|2021-11-16 15:17:40||2012.5||2013||2013||2012.5|400
1637075870000|2021-11-16 15:17:50|2013|2012.5|2014|2013|2014|2013.5|2013|2012.5|1803
1637075880000|2021-11-16 15:18:00|2013.5|2013.5|2014|2013|2014|2013.5|2013.5|2013|2000
1637075890000|2021-11-16 15:18:10|2013.5|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|3406
1637075900000|2021-11-16 15:18:20|2014.5|2013|2014.5|2014|2015.5|2014.5|2014.5|2013|6095
1637075910000|2021-11-16 15:18:30|||||||||500
1637075920000|2021-11-16 15:18:40|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|3453
1637075930000|2021-11-16 15:18:50|2014|2014|2014.5|2014|2014.5|2014|2014|2013.5|2910
1637075940000|2021-11-16 15:19:00|2014|2013.5|2014|2013.5|2014.5|2014|2014|2013|6331
1637075950000|2021-11-16 15:19:10|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|8226
1637075960000|2021-11-16 15:19:20|2015|2014.5|2015|2014.5|2015.5|2015|2014.5|2014|7732
1637075970000|2021-11-16 15:19:30|2014.5|2014|2014.5|2014|2015|2014|2014|2013.5|2792
1637075980000|2021-11-16 15:19:40|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|3827
1637075990000|2021-11-16 15:19:50|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|3493
1637076000000|2021-11-16 15:20:00|2015|2014.5|2015|2014.5|2015.5|2014.5|2014.5|2014|859
1637076010000|2021-11-16 15:20:10|2015.5|2014|2015|2014.5|2015.5|2015|2015|2014|1644
1637076020000|2021-11-16 15:20:20|2014.5|2014|2014.5|2013.5|2015|2014.5|2014|2013.5|23698
1637076030000|2021-11-16 15:20:30|2014|2014|2013.5|2013|2014|2014|2013|2012.5|17815
1637076040000|2021-11-16 15:20:40|2013|2012.5|2013.5|2012.5|2013.5|2013|2013|2012.5|8913
1637076050000|2021-11-16 15:20:50|2013|2012|2013|2012|2013.5|2012.5|2012.5|2012|6754
1637076060000|2021-11-16 15:21:00|2012.5|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|400
1637076070000|2021-11-16 15:21:10|2013.5|2012|2013|2012.5|2013.5|2012.5|2012.5|2012|3093
1637076080000|2021-11-16 15:21:20|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|1457
1637076090000|2021-11-16 15:21:30|||||||||750
1637076100000|2021-11-16 15:21:40|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|5443
1637076110000|2021-11-16 15:21:50|2013|2012.5|2013|2012|2013.5|2012.5|2013|2012|4503
1637076120000|2021-11-16 15:22:00|2012.5|2012.5|2011.5|2010.5|2012.5|2012.5|2011.5|2010.5|23665
1637076130000|2021-11-16 15:22:10|2011|2011|2011|2010.5|2011.5|2011|2011|2010.5|5850
1637076140000|2021-11-16 15:22:20|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|1179
1637076150000|2021-11-16 15:22:30|2012|2011.5|2011|2010.5|2012|2011.5|2010.5|2010|13201
1637076160000|2021-11-16 15:22:40|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|3558
1637076170000|2021-11-16 15:22:50|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|5002
1637076180000|2021-11-16 15:23:00|2010.5|2010|2011.5|2010.5|2011.5|2011|2010.5|2010|5788
1637076190000|2021-11-16 15:23:10|2011|2011|2011|2010.5|2011|2011|2011|2010.5|2286
1637076200000|2021-11-16 15:23:20|2011.5|2011|2011.5|2010.5|2011.5|2011|2011.5|2010.5|400
1637076210000|2021-11-16 15:23:30|2011|2011|2012|2011.5|2012|2011.5|2011|2010.5|11264
1637076220000|2021-11-16 15:23:40|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|559
1637076230000|2021-11-16 15:23:50|2012||2012||2012.5||2012||150
1637076240000|2021-11-16 15:24:00|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|2848
1637076250000|2021-11-16 15:24:10|2013|2012|2013|2012|2013|2012.5|2013|2012|4516
1637076260000|2021-11-16 15:24:20||2012.5||2012||2012.5||2012|100
1637076270000|2021-11-16 15:24:30|2012.5|2012.5|2012.5|2011.5|2012.5|2012.5|2012|2011.5|6282
1637076280000|2021-11-16 15:24:40|2012|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|400
1637076290000|2021-11-16 15:24:50|2013|2012|2013|2012|2013|2012.5|2012.5|2012|4742
1637076310000|2021-11-16 15:25:10|2012.5|2011.5|2013|2012.5|2013|2012.5|2012.5|2011.5|1799
1637076320000|2021-11-16 15:25:20|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|3715
1637076330000|2021-11-16 15:25:30|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|2114
1637076340000|2021-11-16 15:25:40|2012.5|2012|2013|2012|2013|2012.5|2012.5|2012|5025
1637076350000|2021-11-16 15:25:50|2012.5|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|12
1637076360000|2021-11-16 15:26:00||2012||2012.5||2012.5||2012|900
1637076370000|2021-11-16 15:26:10|2012.5|2012|2012|2011.5|2013|2012.5|2012|2011.5|549
1637076380000|2021-11-16 15:26:20|2012.5|2012|2011.5|2011|2012.5|2012|2011.5|2010.5|11265
1637076390000|2021-11-16 15:26:30|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1578
1637076400000|2021-11-16 15:26:40|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|330
1637076410000|2021-11-16 15:26:50|2012|2012|2012|2011.5|2012.5|2012|2012|2011.5|388
1637076420000|2021-11-16 15:27:00|2012.5|2012|2013|2012|2013.5|2013|2012.5|2012|10438
1637076430000|2021-11-16 15:27:10|2012.5|2012.5|2012.5|2012|2012.5|2012.5|2012.5|2012|0
1637076440000|2021-11-16 15:27:20|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|3357
1637076450000|2021-11-16 15:27:30|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|8790
1637076460000|2021-11-16 15:27:40|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|657
1637076470000|2021-11-16 15:27:50|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|0
1637076480000|2021-11-16 15:28:00|2011.5|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|391
1637076490000|2021-11-16 15:28:10|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|2154
1637076500000|2021-11-16 15:28:20|2011|2010.5|2010.5|2010|2011.5|2011|2010.5|2010|5333
1637076510000|2021-11-16 15:28:30|2010|2009.5|2009|2008.5|2010|2009.5|2008.5|2008|31757
1637076520000|2021-11-16 15:28:40|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|5790
1637076530000|2021-11-16 15:28:50|2009|2008.5|2009.5|2009|2010|2009.5|2009|2008.5|9758
1637076540000|2021-11-16 15:29:00|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|18711
1637076550000|2021-11-16 15:29:10|2009.5|2009.5|2009.5|2009|2009.5|2009.5|2009.5|2009|2405
1637076560000|2021-11-16 15:29:20|2009|2008.5|2009|2008|2009|2009|2008|2007.5|8720
1637076570000|2021-11-16 15:29:30|2008.5|2007.5|2008.5|2008|2009|2008.5|2008|2007.5|6654
1637076580000|2021-11-16 15:29:40|||||||||817
1637076590000|2021-11-16 15:29:50|2009|2008.5|2008.5|2008|2009|2008.5|2008.5|2008|3478
1637076600000|2021-11-16 15:30:00|2009|2008.5|2009.5|2008.5|2009.5|2009|2009|2008.5|3292
1637076610000|2021-11-16 15:30:10|2010|2009|2010|2009.5|2010.5|2010|2010|2008.5|7533
1637076620000|2021-11-16 15:30:20|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|0
1637076630000|2021-11-16 15:30:30|2010.5|2010|2010.5|2009.5|2010.5|2010|2010|2009.5|2847
1637076640000|2021-11-16 15:30:40|2010|2009|2010.5|2009.5|2010.5|2010|2009.5|2009|12270
1637076650000|2021-11-16 15:30:50|2010|2010|2009.5|2008.5|2010.5|2010|2009.5|2008.5|11557
1637076660000|2021-11-16 15:31:00|2009|2009|2010.5|2010|2010.5|2010|2009|2008.5|787
1637076670000|2021-11-16 15:31:10|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2008.5|5120
1637076680000|2021-11-16 15:31:20|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|5069
1637076690000|2021-11-16 15:31:30|2009|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|6596
1637076700000|2021-11-16 15:31:40||2008||2008.5||2008.5||2008|0
1637076710000|2021-11-16 15:31:50||2008||2008.5||2008.5||2008|0
1637076720000|2021-11-16 15:32:00|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|16669
1637076730000|2021-11-16 15:32:10|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|3427
1637076750000|2021-11-16 15:32:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008|3448
1637076760000|2021-11-16 15:32:40|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|12741
1637076770000|2021-11-16 15:32:50|2009.5|2009|2009.5|2008.5|2009.5|2009|2009|2008.5|10841
1637076780000|2021-11-16 15:33:00|2009|2009|2009.5|2009|2009.5|2009|2009|2008.5|7663
1637076790000|2021-11-16 15:33:10|2009|2008.5|2009|2008.5|2009.5|2009|2008.5|2008|3562
1637076800000|2021-11-16 15:33:20|2009.5||2009.5||2009.5||2009.5||0
1637076810000|2021-11-16 15:33:30|2009|2009|2009.5|2009|2009.5|2009|2009|2008.5|1959
1637076820000|2021-11-16 15:33:40|2010|2009.5|2010|2009.5|2010.5|2010|2009.5|2009|9169
1637076830000|2021-11-16 15:33:50|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|6477
1637076840000|2021-11-16 15:34:00|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|2664
1637076850000|2021-11-16 15:34:10|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009.5|773
1637076860000|2021-11-16 15:34:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1932
1637076870000|2021-11-16 15:34:30|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|5173
1637076880000|2021-11-16 15:34:40|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|2880
1637076890000|2021-11-16 15:34:50|2011.5||2011||2011.5||2011||4005
1637076900000|2021-11-16 15:35:00|2011.5|2010|2010.5|2010|2011.5|2010|2010.5|2010|22593
1637076910000|2021-11-16 15:35:10|2011|2010.5|2011|2010.5|2011.5|2010.5|2011|2010|21580
1637076930000|2021-11-16 15:35:30|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|22074
1637076940000|2021-11-16 15:35:40|2010.5|2010|2010|2009.5|2011|2010.5|2010|2009.5|10972
1637076950000|2021-11-16 15:35:50|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009|2101
1637076960000|2021-11-16 15:36:00|2009.5|2009|2010|2009.5|2010.5|2010|2009.5|2009|1847
1637076970000|2021-11-16 15:36:10|2009.5|2009|2010.5|2009.5|2010.5|2010|2009.5|2009|4194
1637076980000|2021-11-16 15:36:20|2010|2010|2010|2009.5|2010.5|2010|2010|2009.5|931
1637076990000|2021-11-16 15:36:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|1183
1637077000000|2021-11-16 15:36:40|2009.5|2009|2010|2009|2010|2009|2009.5|2009|68
1637077010000|2021-11-16 15:36:50|2009.5|2009.5|2010|2009.5|2010.5|2010|2009.5|2009|3198
1637077020000|2021-11-16 15:37:00|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|3979
1637077030000|2021-11-16 15:37:10|2011|2010.5|2009.5|2009|2011|2010.5|2009.5|2009|13644
1637077040000|2021-11-16 15:37:20|2010|2009.5|2009|2008.5|2010|2009.5|2009|2008|2476
1637077050000|2021-11-16 15:37:30|2009.5|2008|2009|2008.5|2009.5|2009|2009|2008|2789
1637077070000|2021-11-16 15:37:50|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|6542
1637077080000|2021-11-16 15:38:00|2008.5|2008|2009|2008|2009|2008.5|2008.5|2008|3980
1637077090000|2021-11-16 15:38:10|2009.5|2008.5|2009.5|2009|2009.5|2009|2009.5|2008|3028
1637077100000|2021-11-16 15:38:20|2009|2008.5|2009|2008|2009|2008.5|2008.5|2008|500
1637077110000|2021-11-16 15:38:30|2008.5|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|100
1637077120000|2021-11-16 15:38:40||2008||2008.5||2008.5||2008|0
1637077130000|2021-11-16 15:38:50|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|518
1637077140000|2021-11-16 15:39:00|||||||||1
1637077150000|2021-11-16 15:39:10|2008|2007.5|2007|2006.5|2008.5|2008|2007|2006.5|30657
1637077160000|2021-11-16 15:39:20|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2005.5|25627
1637077170000|2021-11-16 15:39:30|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|5502
1637077180000|2021-11-16 15:39:40|2006|2005.5|2006.5|2006|2007|2006.5|2006|2005.5|7511
1637077190000|2021-11-16 15:39:50|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|0
1637077200000|2021-11-16 15:40:00|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|1106
1637077210000|2021-11-16 15:40:10|2008|2006.5|2007|2006.5|2008|2006.5|2007|2006.5|2551
1637077220000|2021-11-16 15:40:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|3215
1637077230000|2021-11-16 15:40:30|2008|2007.5|2008.5|2007.5|2008.5|2008|2007.5|2007|6608
1637077240000|2021-11-16 15:40:40|2009|2008|2009|2008|2009.5|2009|2008.5|2008|2116
1637077250000|2021-11-16 15:40:50||2008.5||2008.5||2008.5||2008|727
1637077260000|2021-11-16 15:41:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|2595
1637077270000|2021-11-16 15:41:10|2009|2008.5|2009.5|2009|2010|2009.5|2009|2008.5|6734
1637077280000|2021-11-16 15:41:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|1590
1637077290000|2021-11-16 15:41:30|2009|2008.5|2010|2009|2010|2009.5|2009|2008.5|5366
1637077300000|2021-11-16 15:41:40|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|0
1637077310000|2021-11-16 15:41:50|2010.5|2010|2010.5|2010|2010.5|2010|2010|2010|4167
1637077320000|2021-11-16 15:42:00|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|2185
1637077330000|2021-11-16 15:42:10|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|65
1637077340000|2021-11-16 15:42:20|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|8805
1637077350000|2021-11-16 15:42:30|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|2400
1637077360000|2021-11-16 15:42:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|1576
1637077370000|2021-11-16 15:42:50|2010.5|2010|2009.5|2009|2010.5|2010|2009.5|2009|11209
1637077380000|2021-11-16 15:43:00|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|4249
1637077390000|2021-11-16 15:43:10|2010|2009.5|2010|2009.5|2010.5|2010|2009.5|2009|12160
1637077400000|2021-11-16 15:43:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2009.5|683
1637077410000|2021-11-16 15:43:30|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|952
1637077420000|2021-11-16 15:43:40|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|4536
1637077430000|2021-11-16 15:43:50|2010.5|2010|2011|2010|2011|2010|2010.5|2010|2411
1637077440000|2021-11-16 15:44:00||2010.5||2010.5||2010.5||2010|0
1637077460000|2021-11-16 15:44:20|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2010|2848
1637077470000|2021-11-16 15:44:30|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|5162
1637077480000|2021-11-16 15:44:40|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2009.5|8554
1637077490000|2021-11-16 15:44:50|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|3600
1637077500000|2021-11-16 15:45:00|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2009.5|1963
1637077510000|2021-11-16 15:45:10|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|3341
1637077520000|2021-11-16 15:45:20|2010.5|2010|2010.5|2010|2011|2010.5|2010|2009.5|6239
1637077530000|2021-11-16 15:45:30|2010|2009.5|2010|2009.5|2010.5|2010|2009.5|2009|1623
1637077540000|2021-11-16 15:45:40|2009.5|2009|2009.5|2009|2010|2009|2009.5|2009|3000
1637077550000|2021-11-16 15:45:50|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|7629
1637077560000|2021-11-16 15:46:00|2010.5|2009|2010.5|2010|2010.5|2010|2010|2009|515
1637077570000|2021-11-16 15:46:10|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|3138
1637077580000|2021-11-16 15:46:20|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|460
1637077600000|2021-11-16 15:46:40|2011.5|2011|2012|2011.5|2012|2011.5|2011|2010.5|18746
1637077610000|2021-11-16 15:46:50|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|746
1637077620000|2021-11-16 15:47:00|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|5744
1637077630000|2021-11-16 15:47:10|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|7349
1637077640000|2021-11-16 15:47:20|2013|2013|2013.5|2013|2013.5|2013|2013|2012.5|1000
1637077650000|2021-11-16 15:47:30|2014|2013.5|2013.5|2013|2014|2013.5|2013|2012.5|7248
1637077660000|2021-11-16 15:47:40|2014||2013.5||2014||2013.5||1392
1637077670000|2021-11-16 15:47:50|2014|2012.5|2013.5|2013|2014|2013|2013.5|2012.5|2750
1637077680000|2021-11-16 15:48:00|2013|2012.5|2012.5|2012|2013.5|2013|2012.5|2012|7439
1637077690000|2021-11-16 15:48:10|2012|2011.5|2012.5|2012|2013|2012.5|2012|2011.5|15042
1637077700000|2021-11-16 15:48:20|2013||2013||2013||2012.5||674
1637077710000|2021-11-16 15:48:30|2013.5|2012.5|2013.5|2013|2013.5|2013|2013.5|2012.5|8839
1637077720000|2021-11-16 15:48:40|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|501
1637077730000|2021-11-16 15:48:50|2013.5||2013.5||2014||2013.5||0
1637077740000|2021-11-16 15:49:00|||||||||2741
1637077750000|2021-11-16 15:49:10|2014|2013.5|2013.5|2012.5|2014|2013.5|2013|2012.5|4179
1637077760000|2021-11-16 15:49:20|2013|2013|2013|2012.5|2013|2013|2013|2012.5|0
1637077770000|2021-11-16 15:49:30|2012.5|2012|2012.5|2012|2013|2012.5|2012|2011.5|3154
1637077780000|2021-11-16 15:49:40|2013|2011.5|2012.5|2012|2013|2012.5|2012.5|2011.5|1275
1637077790000|2021-11-16 15:49:50|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|4141
1637077800000|2021-11-16 15:50:00|2012|2011|2011|2010.5|2012.5|2011.5|2010.5|2010|12544
1637077810000|2021-11-16 15:50:10|2011.5|2010|2010.5|2010|2011.5|2010|2010.5|2010|1918
1637077820000|2021-11-16 15:50:20|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|1525
1637077830000|2021-11-16 15:50:30|2009.5||2009.5||2009.5||2009.5||50
1637077840000|2021-11-16 15:50:40|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|2216
1637077850000|2021-11-16 15:50:50|||||||||948
1637077860000|2021-11-16 15:51:00|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|4803
1637077870000|2021-11-16 15:51:10|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|1865
1637077880000|2021-11-16 15:51:20|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|7949
1637077890000|2021-11-16 15:51:30|2011|2010.5|2011|2010.5|2011.5|2011|2011|2010|5251
1637077900000|2021-11-16 15:51:40||2010||2010.5||2010.5||2010|2580
1637077910000|2021-11-16 15:51:50|2010.5|2010|2010.5|2010|2011|2010|2010.5|2010|1984
1637077920000|2021-11-16 15:52:00|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009.5|4650
1637077930000|2021-11-16 15:52:10|2010|2010|2010|2009.5|2010.5|2010|2010|2009.5|1291
1637077940000|2021-11-16 15:52:20|2009.5|2009|2009.5|2009|2010|2009.5|2009|2008.5|7006
1637077950000|2021-11-16 15:52:30|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|3440
1637077960000|2021-11-16 15:52:40||2009||2009.5||2009.5||2009|0
1637077970000|2021-11-16 15:52:50|||||||||1354
1637077990000|2021-11-16 15:53:10|||||||||200
1637078000000|2021-11-16 15:53:20|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|3951
1637078010000|2021-11-16 15:53:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|2791
1637078020000|2021-11-16 15:53:40|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1521
1637078030000|2021-11-16 15:53:50|2011|2010.5|2011|2010|2011|2010.5|2010.5|2010|5102
1637078040000|2021-11-16 15:54:00|2010.5||2010.5||2010.5||2010.5||0
1637078060000|2021-11-16 15:54:20|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|2873
1637078070000|2021-11-16 15:54:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|1876
1637078080000|2021-11-16 15:54:40|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2008.5|5159
1637078120000|2021-11-16 15:55:20|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|2340
1637078130000|2021-11-16 15:55:30|2009.5|2009|2010|2009|2010|2009.5|2009.5|2009|1241
1637078140000|2021-11-16 15:55:40||2009.5||2009.5||2009.5||2009|300
1637078150000|2021-11-16 15:55:50|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|1019
1637078160000|2021-11-16 15:56:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|2469
1637078180000|2021-11-16 15:56:20|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|4965
1637078190000|2021-11-16 15:56:30|2011|2010.5|2011|2010|2011.5|2011|2010.5|2010|14608
1637078200000|2021-11-16 15:56:40||2010.5||2010||2010.5||2010|300
1637078210000|2021-11-16 15:56:50||2010.5||2010.5||2010.5||2010.5|0
1637078220000|2021-11-16 15:57:00|2010.5|2010|2011|2010.5|2011.5|2011|2010.5|2010|4670
1637078230000|2021-11-16 15:57:10|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|1973
1637078250000|2021-11-16 15:57:30|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|3733
1637078260000|2021-11-16 15:57:40|2012|2011.5|2012|2011|2012|2011.5|2012|2011|0
1637078270000|2021-11-16 15:57:50||2011.5||2011||2011.5||2011|0
1637078280000|2021-11-16 15:58:00|2011.5|2011.5|2011|2010.5|2011.5|2011.5|2011|2010.5|5027
1637078290000|2021-11-16 15:58:10|2011.5|2010|2010.5|2010|2011.5|2010|2010|2009.5|7547
1637078300000|2021-11-16 15:58:20|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|6300
1637078310000|2021-11-16 15:58:30|2010|2009.5|2010|2009|2010.5|2010|2009.5|2009|8741
1637078320000|2021-11-16 15:58:40|2009.5|2009.5|2010|2009|2010|2009.5|2009.5|2009|512
1637078330000|2021-11-16 15:58:50|2009.5|2009.5|2010.5|2009.5|2010.5|2010|2009.5|2009.5|4426
1637078340000|2021-11-16 15:59:00|2010|2010|2010.5|2010|2010.5|2010|2010|2009.5|501
1637078350000|2021-11-16 15:59:10|2010|2009.5|2010|2009.5|2010.5|2010|2009.5|2009|2594
1637078360000|2021-11-16 15:59:20|2009.5|2009|2009.5|2009|2010|2009|2009.5|2009|444
1637078370000|2021-11-16 15:59:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|5545
1637078380000|2021-11-16 15:59:40|||||||||56
1637078390000|2021-11-16 15:59:50|2010.5|2010|2010|2009.5|2010.5|2010|2009.5|2009|5502
1637078400000|2021-11-16 16:00:00|2009.5|2009|2008.5|2008|2009.5|2009|2008.5|2008|18113
1637078410000|2021-11-16 16:00:10|2009|2008.5|2009|2008|2009.5|2009|2008.5|2008|5357
1637078420000|2021-11-16 16:00:20|2009.5|2008.5|2009|2008.5|2009.5|2009|2009|2008|3021
1637078440000|2021-11-16 16:00:40|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|5038
1637078450000|2021-11-16 16:00:50|||||||||1370
1637078460000|2021-11-16 16:01:00|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|2319
1637078470000|2021-11-16 16:01:10|2009.5|2009.5|2009.5|2009|2010|2009.5|2009|2008.5|11574
1637078480000|2021-11-16 16:01:20|2010|2009.5|2009.5|2009|2010|2009.5|2009.5|2009|102
1637078490000|2021-11-16 16:01:30||2008.5||2009||2009||2008.5|1820
1637078500000|2021-11-16 16:01:40|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|16483
1637078510000|2021-11-16 16:01:50|||||||||3216
1637078520000|2021-11-16 16:02:00|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|2784
1637078530000|2021-11-16 16:02:10|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|401
1637078540000|2021-11-16 16:02:20|||||||||239
1637078550000|2021-11-16 16:02:30|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|4836
1637078560000|2021-11-16 16:02:40|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|3277
1637078570000|2021-11-16 16:02:50|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|5552
1637078580000|2021-11-16 16:03:00|2010.5||2010||2010.5||2010||5742
1637078590000|2021-11-16 16:03:10|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|7249
1637078600000|2021-11-16 16:03:20|||||||||529
1637078610000|2021-11-16 16:03:30|2009|2008.5|2009.5|2008.5|2009.5|2009|2009|2008.5|1590
1637078620000|2021-11-16 16:03:40||2009||2008.5||2009||2008.5|0
1637078630000|2021-11-16 16:03:50||2009||2009||2009||2008.5|0
1637078640000|2021-11-16 16:04:00|2010|2009.5|2009|2008.5|2010|2009.5|2009|2008.5|10695
1637078660000|2021-11-16 16:04:20|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|1895
1637078670000|2021-11-16 16:04:30|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|2602
1637078690000|2021-11-16 16:04:50|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|3842
1637078700000|2021-11-16 16:05:00|2010.5|2010|2010.5|2010|2011|2010.5|2010.5|2009.5|9654
1637078710000|2021-11-16 16:05:10|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010|2344
1637078720000|2021-11-16 16:05:20|||||||||500
1637078730000|2021-11-16 16:05:30|2012|2011.5|2012.5|2012|2012.5|2012|2011.5|2011|4262
1637078740000|2021-11-16 16:05:40|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|12492
1637078750000|2021-11-16 16:05:50|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|550
1637078760000|2021-11-16 16:06:00|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|2475
1637078770000|2021-11-16 16:06:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|2188
1637078780000|2021-11-16 16:06:20|2013.5|2013|2013|2012|2013.5|2013|2012.5|2012|19618
1637078790000|2021-11-16 16:06:30|2012.5|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637078800000|2021-11-16 16:06:40|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|5600
1637078810000|2021-11-16 16:06:50|2013||2012.5||2013||2012.5||0
1637078820000|2021-11-16 16:07:00|||||||||5901
1637078830000|2021-11-16 16:07:10|2012|2011.5|2013|2012.5|2013|2012.5|2012|2011.5|7776
1637078840000|2021-11-16 16:07:20|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|2615
1637078850000|2021-11-16 16:07:30|2013.5|2013|2013.5|2012.5|2013.5|2013|2013.5|2012.5|2190
1637078860000|2021-11-16 16:07:40||2013||2013||2013||2013|0
1637078870000|2021-11-16 16:07:50|2014|2013.5|2013.5|2013|2014.5|2013.5|2013.5|2013|20952
1637078880000|2021-11-16 16:08:00|2014|2013.5|2013.5|2012.5|2014|2013.5|2013|2012.5|10582
1637078890000|2021-11-16 16:08:10|2013|2013|2013|2012.5|2013.5|2013|2013|2012.5|400
1637078900000|2021-11-16 16:08:20|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|328
1637078910000|2021-11-16 16:08:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|965
1637078930000|2021-11-16 16:08:50|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|5980
1637078940000|2021-11-16 16:09:00|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|671
1637078950000|2021-11-16 16:09:10|2014.5|2014|2014.5|2014|2015|2014.5|2014.5|2014|305
1637078960000|2021-11-16 16:09:20|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|3949
1637078970000|2021-11-16 16:09:30|2014|2014|2014.5|2014|2014.5|2014|2014|2014|0
1637078980000|2021-11-16 16:09:40|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|7498
1637078990000|2021-11-16 16:09:50|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|3810
1637079000000|2021-11-16 16:10:00|||||||||2259
1637079010000|2021-11-16 16:10:10|2014.5|2014|2014.5|2014|2015|2014|2014.5|2014|8314
1637079020000|2021-11-16 16:10:20|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|600
1637079050000|2021-11-16 16:10:50|2014|2013.5|2013.5|2012.5|2014|2013.5|2013|2012.5|35782
1637079060000|2021-11-16 16:11:00|2013|2012|2014|2013.5|2014.5|2014|2013|2012|13215
1637079070000|2021-11-16 16:11:10||2013||2013.5||2013.5||2013|0
1637079080000|2021-11-16 16:11:20|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|606
1637079100000|2021-11-16 16:11:40|2014|2013.5|2014.5|2013.5|2014.5|2014|2014|2013.5|2200
1637079110000|2021-11-16 16:11:50|2014|2014|2014.5|2014|2014.5|2014|2014|2013.5|0
1637079120000|2021-11-16 16:12:00|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2013.5|2426
1637079150000|2021-11-16 16:12:30|||||||||650
1637079160000|2021-11-16 16:12:40|2015|2014.5|2015|2014.5|2015|2014.5|2015|2014.5|2527
1637079180000|2021-11-16 16:13:00|||||||||984
1637079200000|2021-11-16 16:13:20|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|9469
1637079210000|2021-11-16 16:13:30|||||||||75
1637079220000|2021-11-16 16:13:40|2015.5|2015|2016|2015.5|2016.5|2016|2015|2015|46448
1637079230000|2021-11-16 16:13:50|2015.5|2015|2015.5|2015|2016|2015|2015.5|2015|3408
1637079240000|2021-11-16 16:14:00|2016|2015.5|2016|2015|2016.5|2016|2015.5|2015|3389
1637079250000|2021-11-16 16:14:10||2015.5||2015.5||2015.5||2015|0
1637079260000|2021-11-16 16:14:20|2016.5|2015|2016.5|2016|2016.5|2016|2016|2015|5148
1637079270000|2021-11-16 16:14:30|||||||||750
1637079280000|2021-11-16 16:14:40|2017|2016.5|2017|2016.5|2017|2016.5|2016.5|2016|1607
1637079290000|2021-11-16 16:14:50|||||||||300
1637079300000|2021-11-16 16:15:00|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|8648
1637079310000|2021-11-16 16:15:10|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|4594
1637079320000|2021-11-16 16:15:20|||||||||1500
1637079330000|2021-11-16 16:15:30|2017|2016.5|2017|2016.5|2017.5|2017|2016.5|2016|9991
1637079340000|2021-11-16 16:15:40|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|33562
1637079350000|2021-11-16 16:15:50|2017|2016.5|2017|2016.5|2017|2017|2017|2016.5|2409
1637079370000|2021-11-16 16:16:10|2017.5|2017|2017.5|2016.5|2017.5|2017|2017|2016.5|852
1637079380000|2021-11-16 16:16:20||2017||2017||2017||2017|1000
1637079390000|2021-11-16 16:16:30|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|500
1637079400000|2021-11-16 16:16:40|2017||2017||2017.5||2017||8507
1637079410000|2021-11-16 16:16:50|2016.5|2016|2016.5|2016|2017|2016|2016.5|2016|1191
1637079420000|2021-11-16 16:17:00|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|999
1637079430000|2021-11-16 16:17:10|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|5527
1637079440000|2021-11-16 16:17:20|||||||||1050
1637079450000|2021-11-16 16:17:30|||||||||250
1637079460000|2021-11-16 16:17:40|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|11183
1637079470000|2021-11-16 16:17:50|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|1509
1637079480000|2021-11-16 16:18:00|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|2334
1637079490000|2021-11-16 16:18:10|||||||||574
1637079510000|2021-11-16 16:18:30|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|12388
1637079520000|2021-11-16 16:18:40|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|10064
1637079530000|2021-11-16 16:18:50|2017.5|2017|2018|2017.5|2018.5|2018|2017.5|2017|8341
1637079540000|2021-11-16 16:19:00|||||||||773
1637079550000|2021-11-16 16:19:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|1951
1637079560000|2021-11-16 16:19:20|||||||||400
1637079570000|2021-11-16 16:19:30|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|3603
1637079580000|2021-11-16 16:19:40|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|826
1637079590000|2021-11-16 16:19:50|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|5891
1637079600000|2021-11-16 16:20:00|2019|2018.5|2018|2017.5|2019|2018.5|2018|2017.5|11114
1637079610000|2021-11-16 16:20:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2017.5|2096
1637079620000|2021-11-16 16:20:20|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|4175
1637079630000|2021-11-16 16:20:30|2017.5|2017|2018.5|2018|2018.5|2018|2017.5|2017|28952
1637079650000|2021-11-16 16:20:50|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|7035
1637079660000|2021-11-16 16:21:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018|13791
1637079670000|2021-11-16 16:21:10|2020|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|7369
1637079680000|2021-11-16 16:21:20|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|2642
1637079690000|2021-11-16 16:21:30|2020|2019.5|2020|2019|2020|2019.5|2019.5|2019|6049
1637079700000|2021-11-16 16:21:40|2019.5|2019.5|2020|2019.5|2020|2019.5|2019.5|2019|19109
1637079710000|2021-11-16 16:21:50|||||||||100
1637079720000|2021-11-16 16:22:00|||||||||2000
1637079730000|2021-11-16 16:22:10|2020.5|2020|2020.5|2020|2020.5|2020|2020|2019.5|27470
1637079740000|2021-11-16 16:22:20|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|12079
1637079760000|2021-11-16 16:22:40|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|3387
1637079770000|2021-11-16 16:22:50|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|2053
1637079780000|2021-11-16 16:23:00|2020|2019.5|2021|2020|2021|2020.5|2020|2019.5|8614
1637079790000|2021-11-16 16:23:10|2020.5|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|14201
1637079800000|2021-11-16 16:23:20|2020.5|2020|2020.5|2020|2020.5|2020|2020.5|2020|1274
1637079810000|2021-11-16 16:23:30|||||||||1512
1637079820000|2021-11-16 16:23:40|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|5346
1637079840000|2021-11-16 16:24:00|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|8268
1637079850000|2021-11-16 16:24:10|2020.5|2020|2020.5|2020|2021|2020|2020.5|2020|2695
1637079860000|2021-11-16 16:24:20|2021|2020.5|2021|2020.5|2021|2020.5|2020.5|2020|1819
1637079870000|2021-11-16 16:24:30|||||||||125
1637079890000|2021-11-16 16:24:50|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|3728
1637079900000|2021-11-16 16:25:00|2020.5|2020|2020.5|2020|2021|2020.5|2020|2019.5|28379
1637079910000|2021-11-16 16:25:10|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|2336
1637079920000|2021-11-16 16:25:20|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|8385
1637079930000|2021-11-16 16:25:30|2019.5|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|13328
1637079940000|2021-11-16 16:25:40|2018.5|2018|2018.5|2018|2018.5|2018.5|2018.5|2018|2166
1637079950000|2021-11-16 16:25:50|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|6726
1637079960000|2021-11-16 16:26:00|2019.5|2019|2019.5|2019|2019.5|2019|2019.5|2019|812
1637079970000|2021-11-16 16:26:10|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|3630
1637079980000|2021-11-16 16:26:20|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|100
1637079990000|2021-11-16 16:26:30|2019|2018.5|2019|2018.5|2019.5|2019|2019|2018.5|1394
1637080000000|2021-11-16 16:26:40|2018.5|2018|2018.5|2018|2018.5|2018.5|2018.5|2018|1735
1637080010000|2021-11-16 16:26:50|2019|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|1659
1637080020000|2021-11-16 16:27:00|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|2715
1637080030000|2021-11-16 16:27:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|3553
1637080040000|2021-11-16 16:27:20|||||||||500
1637080050000|2021-11-16 16:27:30|2018|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|4277
1637080060000|2021-11-16 16:27:40|2017.5|2017|2018.5|2017.5|2018.5|2018|2017.5|2017|4195
1637080070000|2021-11-16 16:27:50||2018||2018||2018||2018|15
1637080080000|2021-11-16 16:28:00|||||||||3200
1637080090000|2021-11-16 16:28:10|2019|2017.5|2019|2018|2019|2018.5|2018.5|2017.5|7894
1637080100000|2021-11-16 16:28:20|2018.5|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|219
1637080110000|2021-11-16 16:28:30|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|5304
1637080120000|2021-11-16 16:28:40||2018.5||2018||2018.5||2018|0
1637080140000|2021-11-16 16:29:00|2018.5|2018.5|2018.5|2018|2019|2018.5|2018.5|2018|7490
1637080150000|2021-11-16 16:29:10|2018|2017.5|2018|2017|2018.5|2018|2017.5|2017|14270
1637080160000|2021-11-16 16:29:20|2017.5|2017.5|2018|2017.5|2018|2017.5|2017|2016.5|3079
1637080170000|2021-11-16 16:29:30||2017||2017||2017.5||2017|1661
1637080180000|2021-11-16 16:29:40|2017.5|2016.5|2017|2016.5|2017.5|2017|2016.5|2016|6076
1637080190000|2021-11-16 16:29:50|2016.5|2016|2017|2016.5|2017.5|2016.5|2016.5|2016|9940
1637136010000|2021-11-17 08:00:10|2009.5|2006.5|2014.5|2012.5|2014.5|2013|2009.5|2006.5|139046
1637136020000|2021-11-17 08:00:20|2014|2012|2012|2010.5|2014.5|2012|2012|2009.5|2025
1637136030000|2021-11-17 08:00:30|2013|2011|2014.5|2012.5|2015|2013.5|2013|2011|1162
1637136040000|2021-11-17 08:00:40|2015|2013|2015|2013.5|2015|2014|2014.5|2012|1210
1637136050000|2021-11-17 08:00:50|2014.5|2013|2013|2011.5|2015|2013|2012.5|2010.5|12070
1637136060000|2021-11-17 08:01:00|2012.5|2011|2013.5|2012|2014|2012.5|2012|2010.5|2402
1637136070000|2021-11-17 08:01:10|2014|2012.5|2014|2012.5|2014|2013.5|2013.5|2012|4104
1637136080000|2021-11-17 08:01:20|2014.5|2013|2015.5|2014|2016|2015|2013.5|2012|5078
1637136090000|2021-11-17 08:01:30|2015|2013.5|2015.5|2014|2015.5|2014|2014|2013.5|1000
1637136100000|2021-11-17 08:01:40|2015|2013.5|2015|2013.5|2015|2013.5|2015|2013.5|0
1637136110000|2021-11-17 08:01:50||2014||2013.5||2014||2013.5|0
1637136120000|2021-11-17 08:02:00|2014.5|2014|2014.5|2013.5|2015|2014|2014.5|2013.5|0
1637136130000|2021-11-17 08:02:10|2014|2012.5|2014.5|2012.5|2014.5|2013|2014|2012.5|650
1637136140000|2021-11-17 08:02:20|2014|2014|2014.5|2013|2014.5|2014|2013.5|2012.5|4450
1637136150000|2021-11-17 08:02:30|2015|2013.5|2014.5|2013|2015|2014|2014.5|2012.5|1400
1637136160000|2021-11-17 08:02:40|2015|2013.5|2016|2015|2016|2015|2014.5|2013.5|2389
1637136170000|2021-11-17 08:02:50|2015.5|2014.5|2016|2015|2016|2015|2015.5|2013.5|59
1637136180000|2021-11-17 08:03:00|2017|2015.5|2017|2016.5|2017.5|2016.5|2016|2015.5|1564
1637136190000|2021-11-17 08:03:10|2017.5||2017||2017.5||2017||1185
1637136200000|2021-11-17 08:03:20|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|532
1637136210000|2021-11-17 08:03:30|2018|2016.5|2017.5|2016.5|2018|2017|2017.5|2016|162
1637136220000|2021-11-17 08:03:40|2017|2016|2017.5|2016|2017.5|2016.5|2017|2015|3697
1637136230000|2021-11-17 08:03:50|2017|2015.5|2017|2015|2017|2016|2015|2013.5|1392
1637136240000|2021-11-17 08:04:00|2016.5|2014.5|2015|2013.5|2016.5|2014.5|2015|2013.5|2172
1637136250000|2021-11-17 08:04:10|2015.5|2014|2017|2015|2017|2015|2015.5|2014|564
1637136260000|2021-11-17 08:04:20|2016|2015.5|2015.5|2014|2016|2016|2015.5|2014|5093
1637136270000|2021-11-17 08:04:30||2014.5||2014.5||2014.5||2014.5|0
1637136280000|2021-11-17 08:04:40|2016|2015|2017|2015|2017|2015.5|2016|2015|1402
1637136290000|2021-11-17 08:04:50|2016.5|2015.5|2017|2015|2017|2016|2015.5|2014|7136
1637136300000|2021-11-17 08:05:00|2016.5|2015.5|2014|2012|2017|2015.5|2013.5|2012|4229
1637136310000|2021-11-17 08:05:10|2013.5|2011.5|2013|2012|2013.5|2012|2012.5|2011|1808
1637136320000|2021-11-17 08:05:20|2013.5|2012.5|2014|2013|2014.5|2013.5|2013.5|2012.5|7345
1637136330000|2021-11-17 08:05:30|2014.5|2013.5|2014|2012.5|2015|2014|2014|2012.5|807
1637136340000|2021-11-17 08:05:40|2014.5|2013|2015|2014|2015|2014.5|2014.5|2012.5|1892
1637136350000|2021-11-17 08:05:50|2015.5|2014.5|2015.5|2014|2016|2014.5|2015|2014|4470
1637136360000|2021-11-17 08:06:00|2015|2014.5|2015.5|2014.5|2016|2014.5|2015|2014|6143
1637136370000|2021-11-17 08:06:10|2015|2014|2015|2013|2015|2014|2014|2012.5|557
1637136380000|2021-11-17 08:06:20|2014.5|2012.5|2015|2013|2015|2013|2014|2012.5|0
1637136390000|2021-11-17 08:06:30|2014.5|2013.5|2013.5|2012.5|2015|2013.5|2013.5|2012.5|2697
1637136400000|2021-11-17 08:06:40|2014|2013|2014|2012.5|2015.5|2014|2014|2012.5|3953
1637136410000|2021-11-17 08:06:50||2012||2013.5||2013.5||2012|0
1637136420000|2021-11-17 08:07:00|2013.5|2013|2014|2013|2014|2013|2013|2012|4888
1637136430000|2021-11-17 08:07:10|2013.5|2012.5|2014|2012.5|2014|2013|2013.5|2012.5|1714
1637136440000|2021-11-17 08:07:20|2013.5|2013|2014|2013|2014|2013|2013.5|2013|3500
1637136450000|2021-11-17 08:07:30|2013.5|2012.5|2014|2013|2014|2013|2013.5|2012|2978
1637136460000|2021-11-17 08:07:40|2013.5|2012.5|2013.5|2012.5|2014|2013.5|2013.5|2012.5|2168
1637136470000|2021-11-17 08:07:50|2014|2013|2013.5|2012|2014|2013|2013.5|2012|1738
1637136480000|2021-11-17 08:08:00|2013|2012.5|2012.5|2011.5|2013.5|2012.5|2012|2011|2437
1637136490000|2021-11-17 08:08:10|2012|2011|2012|2010.5|2012.5|2011|2011|2010|2756
1637136500000|2021-11-17 08:08:20|2011|2010|2011|2010|2011|2010|2011|2010|0
1637136510000|2021-11-17 08:08:30|2011.5|2010.5|2012.5|2011.5|2012.5|2011.5|2011.5|2010.5|800
1637136520000|2021-11-17 08:08:40|2012|2011|2011|2010|2012|2011.5|2011|2010|0
1637136530000|2021-11-17 08:08:50|2011.5|2010.5|2012|2010.5|2012|2010.5|2011|2010.5|1000
1637136540000|2021-11-17 08:09:00|2012.5|2011|2012|2010.5|2012.5|2011|2012|2010.5|500
1637136550000|2021-11-17 08:09:10|2011.5|2011|2011.5|2010|2012|2011.5|2011|2010|1920
1637136560000|2021-11-17 08:09:20|2011|2010.5|2012.5|2011.5|2012.5|2011.5|2010|2009|20229
1637136570000|2021-11-17 08:09:30|2013|2012|2013|2012|2013.5|2013|2013|2011.5|8253
1637136590000|2021-11-17 08:09:50||2011.5||2012.5||2012.5||2011.5|0
1637136600000|2021-11-17 08:10:00||2012||2012||2012||2011.5|2272
1637136610000|2021-11-17 08:10:10|2013.5|2012.5|2014.5|2013|2014.5|2013.5|2013.5|2012|30822
1637136620000|2021-11-17 08:10:20|2014|2012.5|2014|2012.5|2014|2013|2014|2012.5|200
1637136630000|2021-11-17 08:10:30||2013||2013||2013||2013|0
1637136640000|2021-11-17 08:10:40|2013.5|2013.5|2014|2013|2014|2013.5|2013.5|2013|0
1637136660000|2021-11-17 08:11:00|2014.5|2013.5|2014.5|2013.5|2014.5|2013.5|2014|2013|1819
1637136670000|2021-11-17 08:11:10|2015|2014|2016.5|2015.5|2016.5|2015.5|2015|2014|1908
1637136680000|2021-11-17 08:11:20|2016|2015|2015.5|2014.5|2016|2015|2015|2014.5|1534
1637136690000|2021-11-17 08:11:30|2015|2015|2014.5|2014|2015|2015|2014.5|2013.5|2125
1637136700000|2021-11-17 08:11:40|2015||2015||2015||2015||426
1637136710000|2021-11-17 08:11:50|2014.5|2014.5|2013.5|2012.5|2014.5|2014.5|2013|2012.5|3577
1637136720000|2021-11-17 08:12:00|2014|2013|2013|2012|2014|2013.5|2013|2012|4749
1637136730000|2021-11-17 08:12:10|2012.5|2011.5|2013|2012|2013|2012.5|2012|2011|4283
1637136740000|2021-11-17 08:12:20|2012.5|2011.5|2011.5|2010|2013|2011.5|2011.5|2010|2500
1637136750000|2021-11-17 08:12:30|2012|2010.5|2012.5|2011.5|2012.5|2011.5|2012|2010|8383
1637136770000|2021-11-17 08:12:50|2013|2012|2013.5|2012.5|2014|2012.5|2013|2011.5|1875
1637136780000|2021-11-17 08:13:00|2014|2013|2013.5|2012.5|2014.5|2014|2013.5|2012.5|3771
1637136800000|2021-11-17 08:13:20|2014|2013|2013|2012.5|2014|2013|2013|2012|2285
1637136810000|2021-11-17 08:13:30|2013.5||2013.5||2013.5||2013.5||400
1637136820000|2021-11-17 08:13:40|2013|2012|2012.5|2011.5|2013|2012|2012.5|2011.5|122
1637136830000|2021-11-17 08:13:50|2012|2012|2012|2011|2012.5|2012|2012|2010.5|5706
1637136840000|2021-11-17 08:14:00|2011|2010.5|2010|2009|2011.5|2011|2010|2009|18197
1637136850000|2021-11-17 08:14:10|2010.5|2009.5|2010.5|2009.5|2010.5|2010|2010.5|2009|2638
1637136860000|2021-11-17 08:14:20||2009||2009.5||2009.5||2009|130
1637136870000|2021-11-17 08:14:30|2009|2008.5|2010|2009|2010|2009.5|2009|2008.5|30245
1637136880000|2021-11-17 08:14:40||2008.5||2009||2009||2008.5|0
1637136890000|2021-11-17 08:14:50|2008|2008.5|2009.5|2008|2010|2009|2008|2007.5|33750
1637136900000|2021-11-17 08:15:00||2008.5||2008.5||2008.5||2008.5|0
1637136910000|2021-11-17 08:15:10|2010|2009|2009.5|2009|2010.5|2009.5|2009.5|2008|3222
1637136920000|2021-11-17 08:15:20|2009|2008.5|2009|2007.5|2009|2008.5|2009|2007.5|5000
1637136930000|2021-11-17 08:15:30|2008.5|2007|2008|2007|2008.5|2007.5|2008|2007|200
1637136940000|2021-11-17 08:15:40|2007.5|2006.5|2008|2007|2008|2007|2007|2006|2869
1637136950000|2021-11-17 08:15:50||2006.5||2006.5||2006.5||2006.5|0
1637136960000|2021-11-17 08:16:00||2007||2007||2007||2007|0
1637136970000|2021-11-17 08:16:10||2006.5||2006.5||2006.5||2006.5|0
1637136990000|2021-11-17 08:16:30|2007.5||2007.5||2007.5||2007.5||0
1637137000000|2021-11-17 08:16:40|2008|2007|2009|2008|2009.5|2008.5|2008|2007|4340
1637137010000|2021-11-17 08:16:50|2008.5|2007.5|2008.5|2007.5|2008.5|2007.5|2008.5|2007.5|60
1637137020000|2021-11-17 08:17:00|2009|2008|2008.5|2007|2009|2008|2008|2007|1084
1637137030000|2021-11-17 08:17:10|2008||2008||2008||2008||0
1637137040000|2021-11-17 08:17:20|2008.5|2007.5|2009.5|2008.5|2009.5|2008.5|2008.5|2007.5|409
1637137050000|2021-11-17 08:17:30|2010|2009|2009.5|2009|2010|2009|2009.5|2009|757
1637137060000|2021-11-17 08:17:40|2010||2010||2010||2010||0
1637137070000|2021-11-17 08:17:50||2009.5||2009||2009.5||2009|1233
1637137080000|2021-11-17 08:18:00|2010.5|2009.5|2011.5|2010.5|2011.5|2010.5|2010.5|2009.5|2022
1637137100000|2021-11-17 08:18:20|2011|2010|2011.5|2010.5|2011.5|2010.5|2011|2010|778
1637137110000|2021-11-17 08:18:30||2010||2010.5||2010.5||2010|0
1637137120000|2021-11-17 08:18:40|2011|2010|2011|2010|2011|2010|2011|2010|202
1637137130000|2021-11-17 08:18:50|2011.5|2010.5|2011.5|2010.5|2011.5|2010.5|2011.5|2010.5|0
1637137140000|2021-11-17 08:19:00|2011|2010|2011|2010|2011.5|2011|2011|2010|500
1637137150000|2021-11-17 08:19:10|2010.5|2010.5|2011|2010|2011|2010.5|2010|2009.5|722
1637137160000|2021-11-17 08:19:20|2011.5|2010.5|2011|2010|2011.5|2010.5|2011|2010|0
1637137180000|2021-11-17 08:19:40||2009.5||2009.5||2009.5||2009.5|86
1637137190000|2021-11-17 08:19:50|2010.5|2009|2010|2009|2010.5|2009|2010|2009|0
1637137200000|2021-11-17 08:20:00|2009.5|2008.5|2009|2008|2009.5|2008.5|2008.5|2007.5|2000
1637137210000|2021-11-17 08:20:10|2009.5|2008.5|2009.5|2008.5|2009.5|2008.5|2009.5|2008.5|0
1637137220000|2021-11-17 08:20:20|2009|2008|2008.5|2007.5|2009|2008|2008.5|2007.5|500
1637137230000|2021-11-17 08:20:30|2008|2007|2008.5|2007.5|2008.5|2007.5|2008|2007|1230
1637137240000|2021-11-17 08:20:40|2008||2008||2008||2008||0
1637137260000|2021-11-17 08:21:00|2008.5|2007|2008|2007.5|2009|2008.5|2007.5|2006.5|22064
1637137270000|2021-11-17 08:21:10|2008.5|2007|2008.5|2007.5|2008.5|2008|2007.5|2007|5241
1637137280000|2021-11-17 08:21:20|2008|2007|2008.5|2007.5|2008.5|2007.5|2007.5|2007|3100
1637137290000|2021-11-17 08:21:30|2009|2008|2009|2008.5|2009|2008.5|2009|2008|1993
1637137300000|2021-11-17 08:21:40|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|2479
1637137310000|2021-11-17 08:21:50|2009|2007.5|2008.5|2007.5|2009|2007.5|2008.5|2007.5|1598
1637137320000|2021-11-17 08:22:00|2009|2008|2009|2007.5|2009|2008|2008.5|2007.5|2798
1637137340000|2021-11-17 08:22:20|2008.5|2007|2008|2007|2008.5|2007|2008|2007|1591
1637137350000|2021-11-17 08:22:30|2008.5|2007.5|2008.5|2007.5|2008.5|2008|2008.5|2007.5|315
1637137360000|2021-11-17 08:22:40|2008|2008|2008|2007.5|2008|2008|2008|2007.5|0
1637137370000|2021-11-17 08:22:50|2007.5|2007|2007|2006.5|2007.5|2007|2007|2006.5|510
1637137380000|2021-11-17 08:23:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|0
1637137390000|2021-11-17 08:23:10|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|130
1637137400000|2021-11-17 08:23:20|2007|2006|2007|2006|2007|2006|2007|2006|0
1637137410000|2021-11-17 08:23:30|2007.5|2006.5|2007|2006|2007.5|2006.5|2007|2006|586
1637137420000|2021-11-17 08:23:40|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|2500
1637137440000|2021-11-17 08:24:00|2008|2007|2007.5|2006.5|2008|2007|2007.5|2006.5|2502
1637137450000|2021-11-17 08:24:10|2008|2007|2009|2008|2009|2008|2008|2007|859
1637137460000|2021-11-17 08:24:20|2008.5|2007.5|2008.5|2007.5|2008.5|2008|2008.5|2007.5|430
1637137470000|2021-11-17 08:24:30||2007||2007||2007||2007|0
1637137480000|2021-11-17 08:24:40|2009|2008.5|2008|2007.5|2009|2008.5|2008|2007|9869
1637137490000|2021-11-17 08:24:50|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|499
1637137500000|2021-11-17 08:25:00|2009|2007.5|2008.5|2007.5|2009|2007.5|2008|2007.5|1090
1637137520000|2021-11-17 08:25:20|2009|2008|2008.5|2007.5|2009|2008.5|2008.5|2007.5|2220
1637137530000|2021-11-17 08:25:30|2008|2007|2008|2007|2008|2007|2007.5|2007|2000
1637137550000|2021-11-17 08:25:50||2007.5||2007||2007.5||2007|4537
1637137560000|2021-11-17 08:26:00|2007.5|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|1411
1637137570000|2021-11-17 08:26:10|2008|2007.5|2008|2007|2008|2007.5|2007.5|2007|1481
1637137580000|2021-11-17 08:26:20|2007.5||2008||2008||2007.5||0
1637137590000|2021-11-17 08:26:30|2007.5||2008||2008||2007.5||0
1637137600000|2021-11-17 08:26:40|2007.5|2007.5|2008.5|2007.5|2009|2008|2007.5|2007.5|12497
1637137610000|2021-11-17 08:26:50|2008|2007|2007.5|2007|2008|2007|2007.5|2007|5684
1637137620000|2021-11-17 08:27:00|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|1238
1637137630000|2021-11-17 08:27:10|2007|2005.5|2006.5|2006|2007|2006|2006.5|2005.5|2150
1637137640000|2021-11-17 08:27:20|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006.5|950
1637137650000|2021-11-17 08:27:30|2006.5|2006|2007|2006|2007|2006.5|2006.5|2006|1885
1637137660000|2021-11-17 08:27:40|2006.5|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|2550
1637137670000|2021-11-17 08:27:50|2007||2006.5||2007||2006.5||0
1637137680000|2021-11-17 08:28:00|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|1678
1637137690000|2021-11-17 08:28:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|846
1637137700000|2021-11-17 08:28:20|2006.5|2006|2006.5|2005.5|2006.5|2006|2006.5|2005.5|431
1637137710000|2021-11-17 08:28:30||2006||2005.5||2006||2005.5|150
1637137720000|2021-11-17 08:28:40|2006|2005|2005.5|2005|2006|2005|2005.5|2005|0
1637137730000|2021-11-17 08:28:50|2006|2004|2005.5|2005|2006|2005|2005|2004|19589
1637137740000|2021-11-17 08:29:00|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|1100
1637137760000|2021-11-17 08:29:20|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|1014
1637137770000|2021-11-17 08:29:30|2004.5||2005||2005||2004.5||400
1637137780000|2021-11-17 08:29:40|2004.5|2004.5|2005|2004|2005|2004.5|2004.5|2004|250
1637137790000|2021-11-17 08:29:50|2004.5|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|1130
1637137800000|2021-11-17 08:30:00|2005.5|2005|2005|2004.5|2006|2005|2005|2004.5|1473
1637137810000|2021-11-17 08:30:10|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|556
1637137820000|2021-11-17 08:30:20||2004.5||2004.5||2004.5||2004.5|0
1637137830000|2021-11-17 08:30:30|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|330
1637137840000|2021-11-17 08:30:40|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|10319
1637137850000|2021-11-17 08:30:50|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|6671
1637137860000|2021-11-17 08:31:00|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|1957
1637137870000|2021-11-17 08:31:10|2003.5|2002|2003|2002.5|2003.5|2002.5|2003|2002|1835
1637137880000|2021-11-17 08:31:20|2003.5|2003|2003.5|2003|2003.5|2003|2003|2003|2644
1637137890000|2021-11-17 08:31:30|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|3456
1637137900000|2021-11-17 08:31:40||2004||2004||2004||2004|1000
1637137910000|2021-11-17 08:31:50|2004|2003.5|2004|2003.5|2004.5|2004|2004|2003.5|626
1637137940000|2021-11-17 08:32:20|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|633
1637137950000|2021-11-17 08:32:30||2003||2003.5||2003.5||2003|0
1637137960000|2021-11-17 08:32:40|2004.5|2004|2003.5|2003|2004.5|2004|2003.5|2003|6710
1637137970000|2021-11-17 08:32:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003|939
1637137980000|2021-11-17 08:33:00|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|1409
1637137990000|2021-11-17 08:33:10||2004||2004.5||2004.5||2004|0
1637138000000|2021-11-17 08:33:20|||||||||500
1637138010000|2021-11-17 08:33:30|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|1914
1637138020000|2021-11-17 08:33:40|2005|2004.5|2005|2004.5|2005.5|2005|2005|2004.5|3398
1637138030000|2021-11-17 08:33:50|2004.5|2004|2005|2004|2005|2004|2004.5|2004|2203
1637138040000|2021-11-17 08:34:00|2004.5||2004.5||2004.5||2004.5||400
1637138060000|2021-11-17 08:34:20|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|610
1637138070000|2021-11-17 08:34:30|2003.5|2003|2004.5|2003.5|2004.5|2004|2003.5|2003|5151
1637138080000|2021-11-17 08:34:40|2004|2004|2004.5|2004|2004.5|2004|2004|2003.5|806
1637138090000|2021-11-17 08:34:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1637138100000|2021-11-17 08:35:00|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|1940
1637138110000|2021-11-17 08:35:10|2005|2004.5|2006|2005.5|2006|2005.5|2004.5|2004.5|10231
1637138120000|2021-11-17 08:35:20|2005.5|2005|2005|2004.5|2006|2005.5|2005|2004.5|27156
1637138130000|2021-11-17 08:35:30|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|4627
1637138140000|2021-11-17 08:35:40|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|2264
1637138150000|2021-11-17 08:35:50|2005|2004.5|2006|2005|2006|2005.5|2005|2004.5|12201
1637138160000|2021-11-17 08:36:00|2005.5||2006||2006||2005.5||0
1637138170000|2021-11-17 08:36:10|2006.5|2005.5|2006|2005.5|2006.5|2006|2005.5|2005|6359
1637138180000|2021-11-17 08:36:20|2005.5|2005|2005.5|2004.5|2006|2005.5|2005.5|2004.5|2199
1637138190000|2021-11-17 08:36:30|2005|2004|2005|2004.5|2005|2004.5|2005|2004|0
1637138200000|2021-11-17 08:36:40||2004||2004||2004.5||2004|2215
1637138210000|2021-11-17 08:36:50|2004.5||2004.5||2004.5||2004.5||0
1637138220000|2021-11-17 08:37:00|2004|2003.5|2004|2003|2004.5|2004|2004|2003|7574
1637138230000|2021-11-17 08:37:10|2003.5|2003.5|2003.5|2002.5|2003.5|2003.5|2003|2002.5|4198
1637138240000|2021-11-17 08:37:20||2003||2002.5||2003||2002.5|485
1637138250000|2021-11-17 08:37:30|||||||||450
1637138260000|2021-11-17 08:37:40|2004|2003|2004|2003.5|2004|2003.5|2004|2003|1413
1637138280000|2021-11-17 08:38:00|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|1738
1637138290000|2021-11-17 08:38:10|2004.5|2004|2004|2003.5|2004.5|2004|2004|2003.5|1300
1637138310000|2021-11-17 08:38:30|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|13641
1637138320000|2021-11-17 08:38:40|2004|2003.5|2004.5|2004|2005|2004|2004|2003.5|900
1637138330000|2021-11-17 08:38:50||2003.5||2004||2004||2003.5|500
1637138340000|2021-11-17 08:39:00||2003.5||2004||2004||2003.5|500
1637138350000|2021-11-17 08:39:10|2005|2004.5|2005|2004.5|2005.5|2004.5|2005|2004.5|744
1637138360000|2021-11-17 08:39:20|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|103
1637138370000|2021-11-17 08:39:30|||||||||300
1637138380000|2021-11-17 08:39:40|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|100
1637138390000|2021-11-17 08:39:50|2004.5|2004|2004.5|2004|2005|2004|2004.5|2004|1824
1637138400000|2021-11-17 08:40:00|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|437
1637138410000|2021-11-17 08:40:10|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|1899
1637138420000|2021-11-17 08:40:20|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|500
1637138430000|2021-11-17 08:40:30||2004.5||2004||2004.5||2004|0
1637138440000|2021-11-17 08:40:40|2004.5||2004.5||2004.5||2004.5||131
1637138450000|2021-11-17 08:40:50|||||||||22
1637138460000|2021-11-17 08:41:00|||||||||2
1637138470000|2021-11-17 08:41:10|2005|2004.5|2005|2004|2005|2004.5|2005|2004|1198
1637138480000|2021-11-17 08:41:20||2004.5||2004.5||2004.5||2004|0
1637138490000|2021-11-17 08:41:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|4545
1637138510000|2021-11-17 08:41:50|||||||||20
1637138520000|2021-11-17 08:42:00|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|972
1637138530000|2021-11-17 08:42:10|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1003
1637138540000|2021-11-17 08:42:20|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|1146
1637138550000|2021-11-17 08:42:30|2008|2006.5|2008|2007.5|2008|2007.5|2008|2006.5|5240
1637138560000|2021-11-17 08:42:40|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|500
1637138570000|2021-11-17 08:42:50|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|985
1637138580000|2021-11-17 08:43:00|2009|2008.5|2009|2008.5|2009.5|2008.5|2009|2008.5|391
1637138590000|2021-11-17 08:43:10|2009.5|2008|2009|2008.5|2009.5|2008.5|2009|2008|150
1637138600000|2021-11-17 08:43:20|2009.5|2009|2010.5|2010|2010.5|2010|2009|2009|17452
1637138610000|2021-11-17 08:43:30|||||||||800
1637138620000|2021-11-17 08:43:40|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|1286
1637138630000|2021-11-17 08:43:50|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|813
1637138640000|2021-11-17 08:44:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|527
1637138660000|2021-11-17 08:44:20|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|1489
1637138670000|2021-11-17 08:44:30|2012|2010.5|2011.5|2010.5|2012|2011|2011|2010.5|3097
1637138680000|2021-11-17 08:44:40|||||||||300
1637138690000|2021-11-17 08:44:50||2011||2011||2011||2010.5|0
1637138700000|2021-11-17 08:45:00|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|1826
1637138710000|2021-11-17 08:45:10|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|2999
1637138720000|2021-11-17 08:45:20|2011.5||2011.5||2011.5||2011.5||0
1637138730000|2021-11-17 08:45:30|||||||||1637
1637138740000|2021-11-17 08:45:40|||||||||1400
1637138750000|2021-11-17 08:45:50|||||||||400
1637138760000|2021-11-17 08:46:00|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|5717
1637138770000|2021-11-17 08:46:10|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|5032
1637138780000|2021-11-17 08:46:20||2011||2011||2011.5||2011|150
1637138790000|2021-11-17 08:46:30|2011.5|2010.5|2012|2011|2012|2011.5|2011|2010.5|4286
1637138800000|2021-11-17 08:46:40|2011.5|2010.5|2010.5|2010|2011.5|2011|2010.5|2010|4246
1637138810000|2021-11-17 08:46:50|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010|196
1637138820000|2021-11-17 08:47:00|2011|2010.5|2011|2010|2011|2010.5|2010.5|2010|696
1637138830000|2021-11-17 08:47:10|2010.5|2010.5|2010.5|2010|2010.5|2010.5|2010|2009.5|249
1637138840000|2021-11-17 08:47:20||2009.5||2010||2010||2009.5|0
1637138850000|2021-11-17 08:47:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|251
1637138860000|2021-11-17 08:47:40|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|642
1637138870000|2021-11-17 08:47:50|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|0
1637138880000|2021-11-17 08:48:00|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|1893
1637138890000|2021-11-17 08:48:10|2009.5|2009|2009|2008.5|2010|2009|2009|2008.5|100
1637138900000|2021-11-17 08:48:20|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|1720
1637138910000|2021-11-17 08:48:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009|100
1637138920000|2021-11-17 08:48:40|2009.5|2009|2009.5|2009|2010|2009|2009|2008.5|976
1637138930000|2021-11-17 08:48:50|2010|2009.5|2010|2009.5|2010.5|2009.5|2010|2009|1899
1637138940000|2021-11-17 08:49:00|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|2186
1637138960000|2021-11-17 08:49:20|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|2259
1637138970000|2021-11-17 08:49:30|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|100
1637138980000|2021-11-17 08:49:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|864
1637138990000|2021-11-17 08:49:50|||||||||718
1637139000000|2021-11-17 08:50:00|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|414
1637139010000|2021-11-17 08:50:10|2010|2009.5|2010.5|2009.5|2010.5|2010|2010|2009.5|2374
1637139020000|2021-11-17 08:50:20|2010|2009|2010|2009.5|2010.5|2009.5|2010|2009|0
1637139030000|2021-11-17 08:50:30|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|5201
1637139040000|2021-11-17 08:50:40|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|23492
1637139050000|2021-11-17 08:50:50|||||||||916
1637139060000|2021-11-17 08:51:00|2010.5|2010|2010.5|2010|2010.5|2010.5|2010.5|2010|2329
1637139070000|2021-11-17 08:51:10|||||||||1837
1637139080000|2021-11-17 08:51:20|||||||||75
1637139090000|2021-11-17 08:51:30|2011|2010.5|2012|2011.5|2012|2011.5|2011|2010.5|9178
1637139100000|2021-11-17 08:51:40|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|502
1637139110000|2021-11-17 08:51:50|2012|2010.5|2012|2011.5|2012|2011.5|2012|2010.5|4272
1637139120000|2021-11-17 08:52:00|2011.5|2011|2012|2011|2012|2011.5|2011.5|2011|763
1637139130000|2021-11-17 08:52:10|2011.5||2011.5||2011.5||2011.5||0
1637139140000|2021-11-17 08:52:20|2011|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|1625
1637139160000|2021-11-17 08:52:40|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|1154
1637139170000|2021-11-17 08:52:50|2011.5|2011|2011.5|2010.5|2011.5|2011|2011.5|2010.5|400
1637139180000|2021-11-17 08:53:00|2011|2010|2010|2009.5|2011|2010|2010|2009.5|6335
1637139190000|2021-11-17 08:53:10|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|2157
1637139200000|2021-11-17 08:53:20|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|1342
1637139210000|2021-11-17 08:53:30|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|966
1637139220000|2021-11-17 08:53:40|2010|2009.5|2010|2009|2010|2009.5|2010|2009|1000
1637139230000|2021-11-17 08:53:50|2009.5|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|971
1637139240000|2021-11-17 08:54:00|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|1087
1637139250000|2021-11-17 08:54:10|||||||||500
1637139260000|2021-11-17 08:54:20|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|454
1637139270000|2021-11-17 08:54:30|2011|2010.5|2010|2009.5|2011|2010.5|2010|2009.5|2318
1637139280000|2021-11-17 08:54:40|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|742
1637139290000|2021-11-17 08:54:50|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|685
1637139300000|2021-11-17 08:55:00|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|8
1637139320000|2021-11-17 08:55:20|2010|2009.5|2009|2008.5|2010|2009.5|2009|2008.5|1078
1637139330000|2021-11-17 08:55:30|2009.5|2009|2009.5|2008.5|2009.5|2009|2009|2008.5|358
1637139340000|2021-11-17 08:55:40|2009|2009|2009.5|2008.5|2009.5|2009|2009|2008.5|0
1637139350000|2021-11-17 08:55:50|2009|2009|2009|2008.5|2009|2009|2009|2008.5|0
1637139360000|2021-11-17 08:56:00|||||||||117
1637139370000|2021-11-17 08:56:10|2009.5|2009|2010.5|2009.5|2010.5|2010|2009.5|2008.5|1798
1637139380000|2021-11-17 08:56:20|2010||2010.5||2010.5||2010||0
1637139400000|2021-11-17 08:56:40|2010||2010||2010.5||2010||0
1637139420000|2021-11-17 08:57:00|2009.5|2009|2009.5|2009|2009.5|2009|2009.5|2009|102
1637139430000|2021-11-17 08:57:10|2010|2009.5|2010|2009|2010|2009.5|2010|2009|1774
1637139450000|2021-11-17 08:57:30|2009.5|2009.5|2009.5|2009|2009.5|2009.5|2009.5|2009|1300
1637139460000|2021-11-17 08:57:40|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|607
1637139470000|2021-11-17 08:57:50|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|730
1637139480000|2021-11-17 08:58:00|2010.5||2010||2010.5||2010||0
1637139490000|2021-11-17 08:58:10|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|1310
1637139500000|2021-11-17 08:58:20|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|202
1637139510000|2021-11-17 08:58:30||2009.5||2009.5||2009.5||2009.5|0
1637139520000|2021-11-17 08:58:40|2009.5|2009|2010.5|2010|2010.5|2010|2009.5|2009|1877
1637139530000|2021-11-17 08:58:50|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|0
1637139540000|2021-11-17 08:59:00|2009.5|2009|2010|2009|2010|2009|2009.5|2009|100
1637139560000|2021-11-17 08:59:20|2009.5||2009.5||2009.5||2009.5||532
1637139570000|2021-11-17 08:59:30|||||||||1164
1637139580000|2021-11-17 08:59:40|2010|2009.5|2010|2009.5|2010|2009.5|2009|2008.5|11675
1637139590000|2021-11-17 08:59:50|||||||||407
1637139600000|2021-11-17 09:00:00|2009.5|2009|2009|2008|2009.5|2009|2008.5|2008|3133
1637139610000|2021-11-17 09:00:10|2008.5|2008.5|2009|2008|2009|2008.5|2008|2007|7382
1637139630000|2021-11-17 09:00:30|2008.5|2007.5|2008.5|2008|2009|2008|2008.5|2007.5|154
1637139640000|2021-11-17 09:00:40|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|447
1637139650000|2021-11-17 09:00:50|2009.5|2009|2009|2008.5|2009.5|2009|2009|2008.5|926
1637139660000|2021-11-17 09:01:00|2009.5|2008|2009.5|2009|2009.5|2009|2009.5|2008|1644
1637139670000|2021-11-17 09:01:10|2010|2009.5|2010|2009.5|2010|2009.5|2010|2009.5|549
1637139680000|2021-11-17 09:01:20|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|1033
1637139690000|2021-11-17 09:01:30|||||||||300
1637139700000|2021-11-17 09:01:40|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|1169
1637139710000|2021-11-17 09:01:50|||||||||596
1637139720000|2021-11-17 09:02:00|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|2040
1637139730000|2021-11-17 09:02:10|||||||||400
1637139740000|2021-11-17 09:02:20|||||||||400
1637139750000|2021-11-17 09:02:30|||||||||800
1637139760000|2021-11-17 09:02:40|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|6938
1637139780000|2021-11-17 09:03:00|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|543
1637139800000|2021-11-17 09:03:20|2010.5|2010|2011.5|2011|2011.5|2011|2010.5|2010|3964
1637139810000|2021-11-17 09:03:30|||||||||980
1637139820000|2021-11-17 09:03:40|2011|2010.5|2012|2011.5|2012|2011.5|2011|2010.5|7694
1637139830000|2021-11-17 09:03:50|||||||||115
1637139850000|2021-11-17 09:04:10|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|826
1637139860000|2021-11-17 09:04:20|2012|2011.5|2013|2012.5|2013|2012.5|2012|2011.5|4844
1637139880000|2021-11-17 09:04:40|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|14775
1637139900000|2021-11-17 09:05:00|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|1975
1637139910000|2021-11-17 09:05:10|2014.5|2014|2014|2013.5|2014.5|2014|2013.5|2013|1853
1637139920000|2021-11-17 09:05:20|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|4369
1637139930000|2021-11-17 09:05:30|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|705
1637139940000|2021-11-17 09:05:40|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|2416
1637139960000|2021-11-17 09:06:00|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|248
1637139970000|2021-11-17 09:06:10|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|251
1637139980000|2021-11-17 09:06:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637139990000|2021-11-17 09:06:30|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|0
1637140000000|2021-11-17 09:06:40|2012|2011.5|2012|2011.5|2012|2012|2012|2011.5|0
1637140010000|2021-11-17 09:06:50|2011.5|2011|2011.5|2011|2011.5|2011.5|2011.5|2011|100
1637140020000|2021-11-17 09:07:00|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|2164
1637140030000|2021-11-17 09:07:10|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|1813
1637140040000|2021-11-17 09:07:20|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|1250619
1637140050000|2021-11-17 09:07:30|2010.5|2010|2011|2010.5|2011|2010.5|2010.5|2010|0
1637140060000|2021-11-17 09:07:40|2011.5|2011|2011|2010.5|2011.5|2011|2011|2010.5|0
1637140070000|2021-11-17 09:07:50|2010.5|2010|2009.5|2009|2010.5|2010|2009|2008.5|0
1637140080000|2021-11-17 09:08:00|2009|2008.5|2009|2008.5|2009.5|2008.5|2008.5|2008|0
1637140090000|2021-11-17 09:08:10|2008.5|2008|2008.5|2008|2009|2008|2008.5|2008|0
1637140100000|2021-11-17 09:08:20|2009|2007.5|2008|2007|2009|2007.5|2007.5|2007|0
1637140110000|2021-11-17 09:08:30|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|2007.5|2006.5|0
1637140120000|2021-11-17 09:08:40||2007||2007||2007||2007|0
1637140130000|2021-11-17 09:08:50|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|0
1637140140000|2021-11-17 09:09:00|2006|2005.5|2006|2005|2006|2005.5|2006|2005|0
1637140150000|2021-11-17 09:09:10|2005.5|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|0
1637140160000|2021-11-17 09:09:20|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|0
1637140170000|2021-11-17 09:09:30|2006|2005.5|2006.5|2006|2006.5|2006|2005.5|2005.5|0
1637140180000|2021-11-17 09:09:40|2006|2005.5|2007|2006|2007|2006|2006|2005.5|0
1637140200000|2021-11-17 09:10:00|2006.5||2006.5||2006.5||2006.5||0
1637140210000|2021-11-17 09:10:10|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1637140220000|2021-11-17 09:10:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1637140240000|2021-11-17 09:10:40|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|0
1637140250000|2021-11-17 09:10:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1637140260000|2021-11-17 09:11:00|2008|2007.5|2007.5|2006.5|2008|2007.5|2007.5|2006.5|0
1637140270000|2021-11-17 09:11:10|2007|2007|2008|2007.5|2008|2007.5|2007|2007|0
1637140280000|2021-11-17 09:11:20|2008.5||2008||2008.5||2008||0
1637140290000|2021-11-17 09:11:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1637140300000|2021-11-17 09:11:40|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|0
1637140340000|2021-11-17 09:12:20|2008|2007.5|2007.5|2006.5|2008|2007.5|2007.5|2006.5|0
1637140360000|2021-11-17 09:12:40|2008|2007|2008|2007.5|2008|2007.5|2008|2007|0
1637140370000|2021-11-17 09:12:50||2007||2007||2007.5||2007|0
1637140380000|2021-11-17 09:13:00|2007.5|2007.5|2007|2006|2007.5|2007.5|2007|2005.5|0
1637140390000|2021-11-17 09:13:10||2005.5||2006||2006||2005.5|0
1637140400000|2021-11-17 09:13:20|2006.5|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|0
1637140410000|2021-11-17 09:13:30|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|0
1637140430000|2021-11-17 09:13:50|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|0
1637140440000|2021-11-17 09:14:00|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|0
1637140450000|2021-11-17 09:14:10|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2005.5|0
1637140460000|2021-11-17 09:14:20||2005.5||2005.5||2006||2005.5|0
1637140470000|2021-11-17 09:14:30|2007|2006|2006.5|2006|2007|2006.5|2006.5|2006|0
1637140490000|2021-11-17 09:14:50|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|0
1637140500000|2021-11-17 09:15:00|2006|2005.5|2005.5|2005|2006.5|2006|2005.5|2005|0
1637140510000|2021-11-17 09:15:10|2006|2005.5|2006|2005|2006|2005.5|2005.5|2005|0
1637140520000|2021-11-17 09:15:20|2005.5||2005.5||2005.5||2005.5||0
1637140540000|2021-11-17 09:15:40|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004|0
1637140550000|2021-11-17 09:15:50||2004||2004.5||2004.5||2004|0
1637140560000|2021-11-17 09:16:00|2005.5|2005|2005|2004.5|2005.5|2005|2005|2004.5|0
1637140570000|2021-11-17 09:16:10|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|0
1637140590000|2021-11-17 09:16:30|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|0
1637140600000|2021-11-17 09:16:40|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|0
1637140610000|2021-11-17 09:16:50|2004.5|2004|2004.5|2004|2005|2004.5|2004.5|2004|0
1637140620000|2021-11-17 09:17:00|2005||2004.5||2005||2004.5||0
1637140630000|2021-11-17 09:17:10|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1637140640000|2021-11-17 09:17:20|2004.5|2003|2004.5|2003.5|2004.5|2004|2004.5|2003|0
1637140650000|2021-11-17 09:17:30|2005|2004|2004.5|2004|2005|2004.5|2004.5|2004|0
1637140660000|2021-11-17 09:17:40|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1637140680000|2021-11-17 09:18:00|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1637140690000|2021-11-17 09:18:10|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|0
1637140710000|2021-11-17 09:18:30|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|0
1637140740000|2021-11-17 09:19:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1637140750000|2021-11-17 09:19:10|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|0
1637140760000|2021-11-17 09:19:20|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|0
1637140770000|2021-11-17 09:19:30|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|0
1637140800000|2021-11-17 09:20:00||2002||2002.5||2002.5||2002|0
1637140810000|2021-11-17 09:20:10|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|0
1637140820000|2021-11-17 09:20:20|2002|2001.5|2001.5|2001|2002.5|2001.5|2001.5|2001|0
1637140830000|2021-11-17 09:20:30|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|0
1637140840000|2021-11-17 09:20:40|2001.5|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|0
1637140850000|2021-11-17 09:20:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|3495
1637140860000|2021-11-17 09:21:00|||||||||147
1637140870000|2021-11-17 09:21:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|1543
1637140880000|2021-11-17 09:21:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|264
1637140910000|2021-11-17 09:21:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|796
1637140920000|2021-11-17 09:22:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|5175
1637140930000|2021-11-17 09:22:10|||||||||200
1637140940000|2021-11-17 09:22:20|2002.5|2002|2002.5|2002|2002.5|2002|2001.5|2001|39500
1637140950000|2021-11-17 09:22:30||2001.5||2002||2002||2001.5|1562
1637140960000|2021-11-17 09:22:40|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|4500
1637140980000|2021-11-17 09:23:00|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|698
1637140990000|2021-11-17 09:23:10|2002.5|2002|2002.5|2002|2003|2002|2002.5|2002|100
1637141000000|2021-11-17 09:23:20|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|3060
1637141010000|2021-11-17 09:23:30||2001.5||2002||2002||2001.5|880
1637141020000|2021-11-17 09:23:40|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|1492
1637141030000|2021-11-17 09:23:50|2001.5||2001.5||2001.5||2001.5||132
1637141040000|2021-11-17 09:24:00|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|2097
1637141050000|2021-11-17 09:24:10|2002.5|2001.5|2002.5|2002|2003|2002.5|2002.5|2001.5|2979
1637141060000|2021-11-17 09:24:20|2003|2001.5|2003|2002.5|2003|2002.5|2003|2001.5|243
1637141070000|2021-11-17 09:24:30|2002.5|2002|2002.5|2002|2002.5|2002.5|2002.5|2001.5|100
1637141080000|2021-11-17 09:24:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1637141090000|2021-11-17 09:24:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|3528
1637141100000|2021-11-17 09:25:00|2000.5|2000|1999.6|1999|2000.5|2000.5|1999.4|1999|31098
1637141110000|2021-11-17 09:25:10|1999.4|1999.2|1999.8|1999.2|2000.5|1999.8|1999.2|1999|2302
1637141120000|2021-11-17 09:25:20|2000|1999.4|2000|1999.6|2000|1999.6|1999.8|1999.4|0
1637141130000|2021-11-17 09:25:30|1999.8|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.8|0
1637141140000|2021-11-17 09:25:40|2000|1999.6|2000.5|1999.6|2000.5|1999.8|1999.8|1999.6|102
1637141150000|2021-11-17 09:25:50|2000|1999.4|1999.6|1999.4|2000|1999.4|1999.4|1999.2|3166
1637141160000|2021-11-17 09:26:00|1999.8|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.6|2555
1637141190000|2021-11-17 09:26:30|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|1811
1637141200000|2021-11-17 09:26:40|2000|2000|2000.5|2000|2000.5|2000|2000|2000|530
1637141210000|2021-11-17 09:26:50|2000|1999.8|2000|1999.8|2000.5|1999.8|2000|1999.8|620
1637141220000|2021-11-17 09:27:00|1999.8|1999.6|1999.8|1999.4|1999.8|1999.6|1999.8|1999.4|571
1637141230000|2021-11-17 09:27:10|1999.6|1999.6|1999.4|1999.2|2000|1999.8|1999.2|1999|5032
1637141240000|2021-11-17 09:27:20|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|282
1637141250000|2021-11-17 09:27:30|1999|1998.8|2000|1999.4|2000|1999.4|1999|1998.6|3983
1637141260000|2021-11-17 09:27:40|1999.8|1999.6|1999.8|1999.4|2000|1999.8|1999.8|1999.4|3199
1637141270000|2021-11-17 09:27:50|1999.6|1999.2|1999.8|1999.2|1999.8|1999.2|1999.4|1999|1141
1637141280000|2021-11-17 09:28:00|1999.6|1999|1999.4|1999|1999.6|1999|1999.4|1999|133
1637141290000|2021-11-17 09:28:10|1999.6|1999.2|1999.4|1999.2|2000|1999.8|1999.4|1999|2959
1637141300000|2021-11-17 09:28:20|1999.6|1999|1999.6|1999.4|1999.8|1999.4|1999.6|1999|854
1637141310000|2021-11-17 09:28:30|1999.8||1999.8||1999.8||1999.6||0
1637141320000|2021-11-17 09:28:40|2000|1999.6|2000.5|1999.8|2000.5|2000|2000|1999.6|355
1637141330000|2021-11-17 09:28:50|2000|1999.6|1999.8|1999.4|2000.5|1999.6|1999.8|1999.2|797
1637141340000|2021-11-17 09:29:00|2000|1999.6|1999.2|1998.8|2000.5|1999.8|1999|1998.8|2258
1637141350000|2021-11-17 09:29:10||1999||1999||1999||1998.8|0
1637141360000|2021-11-17 09:29:20|1999.4|1999.2|2000|1999.6|2000|1999.8|1999.4|1999.2|3339
1637141370000|2021-11-17 09:29:30|2000.5|1999.8|2000.5|2000|2000.5|2000|2000.5|1999.8|270
1637141380000|2021-11-17 09:29:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|7581
1637141390000|2021-11-17 09:29:50|2000|1999.8|1999.8|1999.4|2000.5|2000|1999.8|1999.4|2185
1637141400000|2021-11-17 09:30:00|1999.6|1999.6|1999.4|1999.2|1999.6|1999.6|1999.4|1999.2|0
1637141410000|2021-11-17 09:30:10||1999||1999||1999||1999|500
1637141420000|2021-11-17 09:30:20|1999.6|1999.2|1999.8|1999.6|2000|1999.6|1999.6|1999.2|44
1637141440000|2021-11-17 09:30:40|1999.6|1999.4|1999|1998.6|1999.6|1999.4|1998.6|1998.2|7696
1637141450000|2021-11-17 09:30:50||1998.8||1998.8||1998.8||1998.6|0
1637141460000|2021-11-17 09:31:00|1998.8|1998.6|1998.8|1998.4|1998.8|1998.8|1998.6|1998.2|400
1637141470000|2021-11-17 09:31:10|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.2|2072
1637141480000|2021-11-17 09:31:20|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|517
1637141490000|2021-11-17 09:31:30|1998.6|1998.4|1998.4|1998.2|1998.6|1998.4|1998.2|1998|6892
1637141500000|2021-11-17 09:31:40|1998.2|1998|1997.4|1997.2|1998.2|1998|1997.2|1997|8053
1637141510000|2021-11-17 09:31:50|1997.6|1997.4|1997.2|1997|1997.8|1997.4|1997.2|1997|30411
1637141520000|2021-11-17 09:32:00|1997.4|1997.2|1997|1996.8|1997.4|1997.2|1997|1996.6|2841
1637141530000|2021-11-17 09:32:10|1996.8|1996.6|1997|1996.6|1997|1996.6|1996.4|1996.2|29988
1637141540000|2021-11-17 09:32:20|1996.8|1996.4|1996.8|1996.4|1997|1996.6|1996.8|1996.4|47
1637141550000|2021-11-17 09:32:30|1996.6|1996.2|1996.2|1996|1996.6|1996.2|1996.2|1996|2221
1637141560000|2021-11-17 09:32:40|1996|1995.8|1995.8|1995.4|1996.2|1995.8|1995.6|1995.2|3708
1637141570000|2021-11-17 09:32:50|1995.6|1995.2|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|285
1637141580000|2021-11-17 09:33:00|1995.4|1995|1995|1994.8|1995.4|1995|1994.8|1994.4|54130
1637141590000|2021-11-17 09:33:10|1995.2|1995|1995.4|1994.8|1995.4|1995.2|1995.2|1994.8|2842
1637141600000|2021-11-17 09:33:20|1995.2|1995|1995|1994.8|1995.2|1995.2|1995|1994.8|6369
1637141610000|2021-11-17 09:33:30|1995.2|1995|1995.6|1995.2|1995.8|1995.6|1995.2|1994.8|5456
1637141620000|2021-11-17 09:33:40|1995.8||1995.6||1995.8||1995.6||0
1637141630000|2021-11-17 09:33:50|1995.8|1995.4|1995.8|1995.6|1996.2|1996|1995.8|1995.2|2232
1637141640000|2021-11-17 09:34:00||1995.4||1995.4||1995.6||1995.4|0
1637141650000|2021-11-17 09:34:10|1995.6|1995.2|1995.8|1995.4|1996|1995.6|1995.6|1995.2|2100
1637141660000|2021-11-17 09:34:20|1996|1995.6|1996|1995.6|1996.6|1996|1995.6|1995.4|5644
1637141680000|2021-11-17 09:34:40|1996.2|1995.8|1996|1995.8|1996.4|1996.2|1996|1995.6|36101
1637141690000|2021-11-17 09:34:50|1996.2|1996|1996.4|1996.2|1996.6|1996.2|1996.2|1996|4241
1637141700000|2021-11-17 09:35:00|1996.2|1996|1996.4|1996|1996.6|1996.4|1996|1995.8|1121
1637141710000|2021-11-17 09:35:10|1996.6|1996.2|1996.4|1996.2|1996.6|1996.2|1996.4|1996|475
1637141720000|2021-11-17 09:35:20|1996.2|1996|1996.2|1996|1996.4|1996.2|1996.2|1996|201
1637141730000|2021-11-17 09:35:30|1996.4|1996.2|1996.4|1996.2|1996.6|1996.4|1996.4|1996.2|819
1637141740000|2021-11-17 09:35:40|1996.2|1996|1996.4|1996|1996.4|1996|1996|1995.8|1459
1637141750000|2021-11-17 09:35:50|1996.2|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|1000
1637141760000|2021-11-17 09:36:00|1996.4|1995.8|1997.2|1996.8|1997.2|1996.8|1996.4|1995.8|3622
1637141770000|2021-11-17 09:36:10|1997|1996.6|1996.4|1996|1997|1996.6|1996.2|1995.8|5257
1637141780000|2021-11-17 09:36:20|1996.6|1996.2|1996.6|1996|1996.8|1996.4|1996.4|1996|56
1637141790000|2021-11-17 09:36:30|1996.4|1995.8|1996|1995.6|1996.4|1996|1995.8|1995.6|14898
1637141810000|2021-11-17 09:36:50|1996.2|1995.8|1996|1995.8|1996.2|1996|1995.8|1995.4|2333
1637141820000|2021-11-17 09:37:00|1995.8|1995.6|1995.8|1995.4|1995.8|1995.6|1995.6|1995.4|4025
1637141830000|2021-11-17 09:37:10|1995.6|1995.6|1996|1995.6|1996|1995.8|1995.6|1995.6|103
1637141840000|2021-11-17 09:37:20|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.6|1995.2|101
1637141850000|2021-11-17 09:37:30|1995.4|1995|1996.2|1995.8|1996.2|1996|1995.4|1995|9576
1637141860000|2021-11-17 09:37:40|1996.4||1996.2||1996.4||1996.2||2
1637141870000|2021-11-17 09:37:50|1996|1995.6|1996.2|1995.8|1996.2|1995.8|1996|1995.6|153
1637141880000|2021-11-17 09:38:00|1996|1995.4|1996|1995.6|1996|1995.8|1995.8|1995.4|1148
1637141890000|2021-11-17 09:38:10|1995.8|1995.4|1996.2|1996|1996.2|1996|1995.8|1995.4|5840
1637141900000|2021-11-17 09:38:20|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|2414
1637141910000|2021-11-17 09:38:30|1996.4||1996.4||1996.6||1996.4||815
1637141920000|2021-11-17 09:38:40|1996.2|1996|1995.8|1995.4|1996.4|1996|1995.8|1995.4|2329
1637141930000|2021-11-17 09:38:50|1995.6|1995.2|1996|1995.4|1996|1995.6|1995.4|1995.2|1602
1637141940000|2021-11-17 09:39:00|1995.8|1995.2|1995.4|1995|1995.8|1995.4|1995.2|1995|1129
1637141950000|2021-11-17 09:39:10|1995.6|1995.2|1995.8|1995.6|1995.8|1995.6|1995.6|1995.2|388
1637141960000|2021-11-17 09:39:20|1995.6|1995.4|1995.4|1995.2|1995.6|1995.4|1995.4|1995.2|104
1637141970000|2021-11-17 09:39:30|1995.2|1995|1994.8|1994.6|1995.2|1995|1994.8|1994.6|2520
1637141980000|2021-11-17 09:39:40|1995|1994.8|1995.2|1994.8|1995.2|1995|1995|1994.6|1663
1637141990000|2021-11-17 09:39:50||1994.6||1994.8||1994.8||1994.6|0
1637142000000|2021-11-17 09:40:00|1995|1994.6|1994.8|1994.6|1995|1994.6|1994.8|1994.6|777
1637142010000|2021-11-17 09:40:10|1995|1994.8|1995|1994.8|1995|1994.8|1995|1994.8|501
1637142020000|2021-11-17 09:40:20|1994.8|1994.6|1994.4|1994|1994.8|1994.6|1994.4|1994|4104
1637142030000|2021-11-17 09:40:30|1994.6|1994.2|1994.4|1994|1994.8|1994.4|1994.4|1994|0
1637142040000|2021-11-17 09:40:40||1994.2||1994||1994.2||1994|1500
1637142050000|2021-11-17 09:40:50|1994.2||1994.4||1994.4||1994.2||330
1637142060000|2021-11-17 09:41:00|1994.2||1994.2||1994.2||1994.2||0
1637142070000|2021-11-17 09:41:10|1994|1993.8|1993.6|1993.2|1994|1993.8|1993.6|1993.2|2319
1637142080000|2021-11-17 09:41:20|1993.8|1993.4|1994.2|1993.8|1994.2|1994|1993.8|1993.4|14032
1637142090000|2021-11-17 09:41:30|1994|1993.6|1994|1993.4|1994.2|1993.8|1993.6|1993.4|2131
1637142100000|2021-11-17 09:41:40||1993.6||1993.6||1993.6||1993.6|0
1637142110000|2021-11-17 09:41:50|1993.8||1993.8||1993.8||1993.8||915
1637142120000|2021-11-17 09:42:00|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|3151
1637142130000|2021-11-17 09:42:10|1993.2|1993|1993.8|1993.4|1993.8|1993.6|1993|1992.8|571
1637142140000|2021-11-17 09:42:20|1993.6|1993.6|1993.8|1993.4|1993.8|1993.6|1993.6|1993.4|148
1637142150000|2021-11-17 09:42:30|1993.6|1993.2|1993.6|1993.4|1993.6|1993.4|1993.4|1993|571
1637142160000|2021-11-17 09:42:40|1993.4|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|860
1637142170000|2021-11-17 09:42:50|1993|1993|1993|1992.8|1993|1993|1993|1992.6|1731
1637142180000|2021-11-17 09:43:00|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1993|101
1637142190000|2021-11-17 09:43:10|1993.4|1992.8|1993.6|1993.2|1993.6|1993.4|1993.4|1992.8|2171
1637142210000|2021-11-17 09:43:30|1993.8|1993.4|1992.6|1992.2|1993.8|1993.6|1992.6|1992|5889
1637142220000|2021-11-17 09:43:40|1992.4|1992|1991.8|1991.4|1992.4|1992|1991.6|1991.4|4253
1637142230000|2021-11-17 09:43:50|1991.6|1991.6|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|1500
1637142240000|2021-11-17 09:44:00|1991.6|1991.6|1991.6|1991.4|1991.6|1991.6|1991.6|1991.4|3594
1637142250000|2021-11-17 09:44:10|1991.8|1991.6|1991.6|1991.2|1991.8|1991.6|1991.4|1991.2|3074
1637142260000|2021-11-17 09:44:20||1991.4||1991.2||1991.4||1991.2|0
1637142270000|2021-11-17 09:44:30|1991.4|1991|1991.2|1991|1991.4|1991|1991.2|1991|1275
1637142280000|2021-11-17 09:44:40|1991|1990.8|1991.2|1990.8|1991.2|1991|1991|1990.8|31559
1637142290000|2021-11-17 09:44:50|1991|1990.6|1990.6|1990.4|1991|1990.6|1990.6|1990.2|2084
1637142300000|2021-11-17 09:45:00|1990.8|1990.6|1991.2|1990.8|1991.2|1991|1990.8|1990.4|992
1637142310000|2021-11-17 09:45:10|1991.4|1991|1991|1990.8|1991.4|1991|1991|1990.8|697
1637142320000|2021-11-17 09:45:20|1990.8|1990.6|1990.8|1990.4|1991|1990.6|1990.8|1990.2|663
1637142330000|2021-11-17 09:45:30|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.4|1173
1637142340000|2021-11-17 09:45:40|1991|1990.4|1991.4|1991.2|1991.4|1991.2|1991|1990.4|3197
1637142350000|2021-11-17 09:45:50|1991.6|1991.4|1992.4|1992|1992.4|1992|1991.4|1991.4|1841
1637142360000|2021-11-17 09:46:00|1992.2|1991.8|1992.8|1992.2|1992.8|1992.4|1992.2|1991.8|260
1637142370000|2021-11-17 09:46:10|1992.6||1992.4||1992.6||1992.4||0
1637142380000|2021-11-17 09:46:20|1992.2|1992|1992.4|1992|1992.4|1992.2|1992.2|1992|104
1637142390000|2021-11-17 09:46:30|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.6|1992.2|389
1637142400000|2021-11-17 09:46:40|1992.8|1992.4|1993|1992.6|1993.4|1992.8|1992.8|1992.4|501
1637142410000|2021-11-17 09:46:50|1992.8|1992.4|1993|1992.6|1993.2|1993|1992.8|1992.4|2130
1637142420000|2021-11-17 09:47:00|1992.8|1992.8|1993|1992.8|1993.2|1992.8|1992.8|1992.8|400
1637142430000|2021-11-17 09:47:10|1993.2|1992.6|1992.6|1992.4|1993.2|1992.6|1992.6|1992.4|1333
1637142440000|2021-11-17 09:47:20|1992.4|1992.2|1992.2|1992|1992.4|1992.2|1992.2|1992|1250
1637142450000|2021-11-17 09:47:30|1992.4|1992.2|1992.2|1992|1992.6|1992.2|1992.2|1992|353
1637142460000|2021-11-17 09:47:40|1992.4|1991.6|1992.4|1992.2|1992.4|1992.2|1992|1991.6|4349
1637142470000|2021-11-17 09:47:50|1992.6|1992.4|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|1874
1637142480000|2021-11-17 09:48:00|1992.4||1992.4||1992.4||1992.4||0
1637142500000|2021-11-17 09:48:20|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.6|1992.4|426
1637142510000|2021-11-17 09:48:30|1992.6|1992.4|1992.6|1992.2|1992.6|1992.4|1992.6|1992.2|0
1637142520000|2021-11-17 09:48:40|1992.4|1992|1992.6|1992.2|1992.6|1992.4|1992.2|1992|3511
1637142530000|2021-11-17 09:48:50|1992.8|1992.4|1994|1993.6|1994.2|1993.6|1992.8|1992.4|2021
1637142540000|2021-11-17 09:49:00|1993.8|1993.4|1993.8|1993.6|1993.8|1993.6|1993.4|1993|3614
1637142550000|2021-11-17 09:49:10|1994|1993.8|1994.4|1994|1994.4|1994|1994|1993.8|3872
1637142560000|2021-11-17 09:49:20||1994.2||1994||1994.2||1994|0
1637142570000|2021-11-17 09:49:30|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|105
1637142580000|2021-11-17 09:49:40|1994.4|1994|1994.4|1994|1994.4|1994.2|1994.4|1994|104
1637142590000|2021-11-17 09:49:50|1994.6|1994.2|1995|1994.4|1995|1994.6|1994.6|1994.2|2900
1637142600000|2021-11-17 09:50:00|1994.8|1994.2|1994.6|1994.4|1994.8|1994.4|1994.4|1994.2|0
1637142610000|2021-11-17 09:50:10|1994.8|1994.6|1995|1994.6|1995.2|1995|1994.6|1994.6|1466
1637142620000|2021-11-17 09:50:20|1995.2|1994.8|1995|1994.6|1995.2|1994.8|1995|1994.6|101
1637142630000|2021-11-17 09:50:30|1994.8|1994.4|1994.4|1994|1994.8|1994.4|1994.2|1993.8|807
1637142640000|2021-11-17 09:50:40|1994.2|1994.2|1994.2|1993.8|1994.4|1994.2|1994.2|1993.8|1001
1637142650000|2021-11-17 09:50:50|1994.4|1994|1994.6|1994.2|1994.6|1994.2|1994.4|1994|156
1637142660000|2021-11-17 09:51:00|1994.8|1994.4|1994.8|1994.2|1994.8|1994.4|1994.6|1994.2|0
1637142670000|2021-11-17 09:51:10|1994.6||1994.6||1994.6||1994.6||852
1637142680000|2021-11-17 09:51:20|1994.4|1994|1994.4|1994.2|1995|1994.6|1994.4|1994|698
1637142690000|2021-11-17 09:51:30|1994.6|1994|1994.8|1994.6|1994.8|1994.6|1994.6|1994|912
1637142700000|2021-11-17 09:51:40|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.2|3638
1637142710000|2021-11-17 09:51:50||1994.2||1994.4||1994.4||1994.2|0
1637142720000|2021-11-17 09:52:00|1995|1994.2|1994.8|1994.6|1995|1994.8|1994.8|1994.2|5000
1637142730000|2021-11-17 09:52:10|1995|1994.4|1995|1994.6|1995|1994.6|1995|1994.4|1000
1637142740000|2021-11-17 09:52:20|1995.2|1994.8|1995.2|1995|1995.2|1995|1995.2|1994.8|1483
1637142750000|2021-11-17 09:52:30|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1994.8|1144
1637142760000|2021-11-17 09:52:40|1995|1994.8|1994.8|1994.4|1995|1994.8|1994.6|1994.4|1425
1637142770000|2021-11-17 09:52:50|1995|1994.6|1995.2|1994.8|1995.2|1995|1995|1994.6|2131
1637142780000|2021-11-17 09:53:00|1995.4|1995|1995.6|1995.2|1995.6|1995.4|1995.4|1995|2417
1637142790000|2021-11-17 09:53:10|1995.8|1995.4|1995.8|1995.6|1995.8|1995.6|1995.8|1995.4|230
1637142800000|2021-11-17 09:53:20|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|500
1637142810000|2021-11-17 09:53:30|1996.2|1996|1996.6|1996.2|1996.6|1996.2|1996.2|1996|717
1637142820000|2021-11-17 09:53:40|1996.4|1996|1996.4|1996|1996.4|1996|1996.2|1995.8|603
1637142830000|2021-11-17 09:53:50|1996.2|1996.2|1996.4|1996|1996.4|1996.2|1996.2|1996|363
1637142840000|2021-11-17 09:54:00|1996.2|1996.2|1996|1995.8|1996.2|1996.2|1996|1995.8|656
1637142850000|2021-11-17 09:54:10|1996.2|1996|1996.2|1995.8|1996.2|1996|1996.2|1995.8|3100
1637142860000|2021-11-17 09:54:20|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.4|1996|101
1637142870000|2021-11-17 09:54:30|1996.2|1996|1996|1995.6|1996.2|1996|1996|1995.4|135
1637142880000|2021-11-17 09:54:40|1996.2|1995.8|1996.8|1996.4|1997|1996.6|1996.2|1995.8|3379
1637142890000|2021-11-17 09:54:50|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.8|1996.4|0
1637142900000|2021-11-17 09:55:00|1996.6|1996.2|1996.8|1996.4|1996.8|1996.6|1996.6|1996.2|101
1637142910000|2021-11-17 09:55:10|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|1996.6|1996.2|601
1637142920000|2021-11-17 09:55:20|1996.4|1996.4|1996|1995.6|1996.4|1996.4|1996|1995.6|15030
1637142930000|2021-11-17 09:55:30|1996.2|1995.8|1996.2|1996|1996.4|1996|1996.2|1995.6|401
1637142940000|2021-11-17 09:55:40|1996|1995.8|1996.2|1995.8|1996.2|1995.8|1996|1995.8|500
1637142950000|2021-11-17 09:55:50|1996.4|1996|1996.2|1995.8|1996.6|1996.2|1996.2|1995.8|358
1637142960000|2021-11-17 09:56:00|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.4|1996|4
1637142970000|2021-11-17 09:56:10|1996.6|1996|1996.6|1996.2|1996.6|1996.4|1996.4|1996|1445
1637142980000|2021-11-17 09:56:20|1996.4|1996.4|1996.2|1995.8|1996.4|1996.4|1996.2|1995.8|1128
1637142990000|2021-11-17 09:56:30|1996|1995.6|1996|1995.6|1996|1995.6|1996|1995.6|0
1637143000000|2021-11-17 09:56:40|1996.2|1995.8|1996.4|1996.2|1996.4|1996.2|1996|1995.6|1613
1637143010000|2021-11-17 09:56:50|1996.6|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.4|101
1637143020000|2021-11-17 09:57:00|1996.8|1996.8|1997|1996.4|1997|1996.8|1996.4|1996|2993
1637143030000|2021-11-17 09:57:10|1996.8|1996.2|1996.4|1996|1996.8|1996.2|1996.4|1996|0
1637143040000|2021-11-17 09:57:20||1996.2||1996.2||1996.2||1996|400
1637143050000|2021-11-17 09:57:30|||||||||500
1637143070000|2021-11-17 09:57:50|||||||||270
1637143080000|2021-11-17 09:58:00|1996.6|1996|1996.4|1995.8|1996.8|1996|1996.4|1995.8|423
1637143090000|2021-11-17 09:58:10|1996.2||1996.2||1996.2||1996.2||57
1637143100000|2021-11-17 09:58:20|1996|1995.6|1996|1995.6|1996|1995.6|1996|1995.4|343
1637143110000|2021-11-17 09:58:30|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.6|1995|724
1637143120000|2021-11-17 09:58:40||1995||1995.2||1995.2||1995|0
1637143130000|2021-11-17 09:58:50||1995||1995||1995||1995|0
1637143140000|2021-11-17 09:59:00|1995.4|1994.8|1995.2|1994.8|1995.4|1994.8|1995.2|1994.6|1002
1637143150000|2021-11-17 09:59:10|1995|1994.4|1994.8|1994.4|1995|1994.6|1994.8|1994.4|578
1637143170000|2021-11-17 09:59:30|1995|1994.6|1995.2|1995|1995.2|1995|1994.8|1994.6|1400
1637143180000|2021-11-17 09:59:40|1995.4|1995.2|1995.4|1995|1995.6|1995.2|1995.2|1995|900
1637143190000|2021-11-17 09:59:50|1995.6|1995.2|1995.6|1995|1995.8|1995.2|1995.4|1995|2036
1637143200000|2021-11-17 10:00:00|1995.4|1995.2|1995.2|1994.8|1995.4|1995.2|1995.2|1994.6|200
1637143210000|2021-11-17 10:00:10||1994.6||1994.8||1994.8||1994.6|0
1637143220000|2021-11-17 10:00:20|1995|1994.6|1995|1994.4|1995|1994.6|1995|1994.4|500
1637143230000|2021-11-17 10:00:30|1994.8|1994.2|1994.6|1994|1994.8|1994.2|1994.4|1994|1700
1637143240000|2021-11-17 10:00:40|1994.2|1993.8|1993.6|1993.2|1994.2|1993.8|1993.4|1993|340
1637143250000|2021-11-17 10:00:50|1993.4|1993|1993.4|1993|1993.6|1993.2|1993.4|1993|649
1637143260000|2021-11-17 10:01:00|1993.6|1993.2|1993.6|1993.4|1993.6|1993.4|1993.4|1993|3780
1637143270000|2021-11-17 10:01:10|1993.8|1993.2|1994|1993.6|1994.2|1993.6|1993.8|1993.2|711
1637143290000|2021-11-17 10:01:30|1994.2|1993.8|1994.6|1994|1994.6|1994|1994.2|1993.8|495
1637143300000|2021-11-17 10:01:40||1994.2||1994.4||1994.4||1994.2|0
1637143310000|2021-11-17 10:01:50|1994.8|1994.6|1995|1994.6|1995|1994.6|1994.8|1994.6|501
1637143320000|2021-11-17 10:02:00|1994.8|1994.8|1995|1994.8|1995|1994.8|1994.8|1994.6|900
1637143330000|2021-11-17 10:02:10|1995.2|1995|1995.2|1994.8|1996|1995.6|1995.2|1994.8|1804
1637143340000|2021-11-17 10:02:20|1995|1994.6|1994.8|1994.4|1995|1994.6|1994.8|1994.4|661
1637143350000|2021-11-17 10:02:30|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994.4|1993.8|12
1637143360000|2021-11-17 10:02:40|1994.6|1994.2|1995|1994.6|1995|1994.8|1994.4|1994|2721
1637143370000|2021-11-17 10:02:50|1994.8|1994.4|1994.6|1994.2|1994.8|1994.4|1994.4|1994.2|655
1637143380000|2021-11-17 10:03:00|1994.8|1994.4|1994.8|1994.4|1994.8|1994.4|1994.8|1994.2|0
1637143390000|2021-11-17 10:03:10|1994.6|1994.2|1994.4|1994.2|1994.6|1994.2|1994.4|1994.2|2153
1637143420000|2021-11-17 10:03:40|1994.2|1994|1994.2|1993.8|1994.2|1994|1994.2|1993.8|1001
1637143430000|2021-11-17 10:03:50|1994|1994|1993.8|1993.4|1994|1994|1993.8|1993.4|2456
1637143440000|2021-11-17 10:04:00|1994|1993.6|1994|1993.6|1994|1993.6|1994|1993.6|99
1637143460000|2021-11-17 10:04:20|1993.8|1993.4|1992|1991.6|1993.8|1993.4|1991.8|1991.4|2603
1637143470000|2021-11-17 10:04:30|1991.8|1991.4|1991.6|1991.2|1991.8|1991.4|1991.6|1991.2|1164
1637143480000|2021-11-17 10:04:40|1991.8|1991.4|1991.6|1991|1991.8|1991.6|1991.4|1991|2495
1637143490000|2021-11-17 10:04:50|1991.4|1990.8|1991.4|1991|1991.6|1991.2|1991|1990.8|7264
1637143500000|2021-11-17 10:05:00|1991.6|1991.2|1991.6|1991|1991.6|1991.2|1991.6|1991|0
1637143510000|2021-11-17 10:05:10|1991.4|1990.8|1990.4|1990.2|1991.4|1990.8|1990.2|1990|11910
1637143520000|2021-11-17 10:05:20|1990.6|1990.4|1990.4|1990.2|1990.8|1990.4|1990.4|1990.2|3420
1637143530000|2021-11-17 10:05:30|1990.6|1990.4|1991.2|1990.8|1991.6|1991.2|1990.6|1990.4|1335
1637143540000|2021-11-17 10:05:40|1991|1990.6|1991.2|1991|1991.6|1991.2|1990.8|1990.4|12641
1637143550000|2021-11-17 10:05:50|1991.4|1991.2|1991.2|1991|1991.8|1991.6|1990.8|1990.6|7215
1637143560000|2021-11-17 10:06:00|1991|1990.6|1991|1990.6|1991.2|1990.8|1991|1990.6|200
1637143570000|2021-11-17 10:06:10|||||||||302
1637143580000|2021-11-17 10:06:20|1991.2|1990.8|1991.2|1990.8|1991.8|1991.4|1991|1990.6|4340
1637143590000|2021-11-17 10:06:30|1991|1990.6|1990.8|1990.6|1991|1990.8|1990.8|1990.4|9
1637143600000|2021-11-17 10:06:40|1991|1990.8|1991.4|1991|1991.6|1991.2|1991|1990.8|263
1637143610000|2021-11-17 10:06:50|1991.6|1991.2|1991.2|1991|1991.6|1991.2|1991.2|1991|0
1637143620000|2021-11-17 10:07:00|1991|1990.8|1990.8|1990.4|1991|1990.8|1990.6|1990.2|2601
1637143630000|2021-11-17 10:07:10|1990.6|1990.2|1990.6|1990.4|1990.6|1990.6|1990.6|1990.2|942
1637143640000|2021-11-17 10:07:20|1990.8|1990.6|1991|1990.6|1991|1990.6|1990.8|1990.6|338
1637143650000|2021-11-17 10:07:30|1990.8|1990.8|1991.6|1991.2|1991.8|1991.2|1990.8|1990.8|1191
1637143660000|2021-11-17 10:07:40|1991.4|1991|1991.4|1991|1991.8|1991.2|1991|1990.6|837
1637143670000|2021-11-17 10:07:50|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1991|1990.6|706
1637143680000|2021-11-17 10:08:00|1990.8|1990.6|1991.2|1990.6|1991.2|1990.8|1990.8|1990.6|1600
1637143690000|2021-11-17 10:08:10|1991.4|1990.8|1991.4|1991|1991.6|1991.2|1991.2|1990.8|203
1637143700000|2021-11-17 10:08:20|1991.2|1991.2|1991.4|1991.2|1991.6|1991.2|1991.2|1991|0
1637143710000|2021-11-17 10:08:30|1991.6|1991|1992|1991.6|1992.4|1992.2|1991.6|1991|3746
1637143720000|2021-11-17 10:08:40|1991.8|1991.4|1992|1991.4|1992|1991.8|1991.6|1991.4|305
1637143730000|2021-11-17 10:08:50|1991.6|1991|1991.8|1991|1992.2|1991.4|1991.4|1990.8|534
1637143740000|2021-11-17 10:09:00|1991.6|1991.2|1992.2|1991.6|1992.2|1991.6|1991.6|1991.2|269
1637143750000|2021-11-17 10:09:10|1992|1991.4|1992.2|1991.6|1992.2|1991.6|1992|1991.4|0
1637143760000|2021-11-17 10:09:20|1992|1991.2|1991.8|1991.4|1992.2|1991.6|1991.8|1991.2|101
1637143770000|2021-11-17 10:09:30|1992|1991.2|1992.6|1992|1992.8|1992|1991.8|1991.2|0
1637143780000|2021-11-17 10:09:40|1992.4|1991.8|1993|1992.4|1993.2|1992.4|1992.4|1991.8|251
1637143790000|2021-11-17 10:09:50|1993.4|1992.6|1994.2|1993.6|1994.4|1994|1993.4|1992.6|1129
1637143800000|2021-11-17 10:10:00|1994.4|1993.8|1994.4|1993.8|1994.4|1994|1994.2|1993.6|240
1637143810000|2021-11-17 10:10:10|1994.8|1994.2|1994.4|1993.8|1994.8|1994.2|1994.4|1993.8|280
1637143820000|2021-11-17 10:10:20|1994.6|1994|1994.6|1994|1994.6|1994|1994.6|1994|0
1637143830000|2021-11-17 10:10:30|1994|1993.6|1994|1993.6|1994|1993.6|1994|1993.6|293
1637143840000|2021-11-17 10:10:40|1994.4|1993.8|1994.6|1994.2|1994.8|1994.2|1994.2|1993.6|254
1637143850000|2021-11-17 10:10:50|1994.8|1994.4|1994.6|1994|1994.8|1994.4|1994.6|1994|1512
1637143860000|2021-11-17 10:11:00|1994.8|1994.2|1994|1993.4|1994.8|1994.2|1994|1993.4|101
1637143870000|2021-11-17 10:11:10|1994.2|1993.6|1994|1993.4|1994.2|1993.6|1993.4|1993|200
1637143880000|2021-11-17 10:11:20|1993.8|1993.2|1993.6|1993|1993.8|1993.2|1993.6|1993|0
1637143890000|2021-11-17 10:11:30|1993|1992.4|1992.8|1992.2|1993|1992.4|1992.8|1992.2|0
1637143900000|2021-11-17 10:11:40|1993|1992.4|1992.8|1992.4|1993|1992.4|1992.6|1992.2|0
1637143910000|2021-11-17 10:11:50|1992.6|1992.2|1992.6|1992.2|1992.8|1992.4|1992.6|1992.2|99
1637143920000|2021-11-17 10:12:00|1992.8|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|0
1637143930000|2021-11-17 10:12:10|1993|1992|1992.8|1992.2|1993|1992.6|1992.8|1992|438
1637143940000|2021-11-17 10:12:20|1993|1992.4|1993|1992.6|1993|1992.6|1992.8|1992.4|0
1637143950000|2021-11-17 10:12:30|1992.8|1992.4|1994.4|1993.8|1994.4|1993.8|1992.8|1992.4|481
1637143960000|2021-11-17 10:12:40|1994.2|1993.6|1994.2|1993.8|1994.4|1994|1994.2|1993.6|101
1637143970000|2021-11-17 10:12:50|1994|1993.6|1994.2|1993.6|1994.4|1993.8|1994|1993.6|400
1637143980000|2021-11-17 10:13:00|1994|1993.4|1993.6|1993|1994|1993.6|1993.6|1993|101
1637143990000|2021-11-17 10:13:10|1993.8|1992.8|1993.6|1993|1993.8|1993|1993.4|1992.8|0
1637144000000|2021-11-17 10:13:20|1993.4|1992.8|1993.6|1993|1993.6|1993|1993.4|1992.8|0
1637144010000|2021-11-17 10:13:30|1993.4|1992.8|1993.2|1992.8|1993.4|1993|1993|1992.4|12
1637144020000|2021-11-17 10:13:40|1993.4|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|101
1637144030000|2021-11-17 10:13:50|1993.4|1993|1993.4|1993|1993.4|1993|1993.2|1992.8|0
1637144040000|2021-11-17 10:14:00|1993.6|1993.2|1993.6|1993.2|1994|1993.2|1993.4|1993|63
1637144050000|2021-11-17 10:14:10|1993.4|1993|1994|1993.6|1994.2|1993.6|1993.4|1993|143
1637144060000|2021-11-17 10:14:20|1994.4|1993.8|1994.8|1994.4|1994.8|1994.4|1994.4|1993.8|325
1637144070000|2021-11-17 10:14:30|1994.6|1994|1993.8|1993.2|1994.6|1994|1993.8|1993.2|4495
1637144080000|2021-11-17 10:14:40|1994|1993.4|1994.4|1993.8|1994.4|1993.8|1994|1993.4|240
1637144090000|2021-11-17 10:14:50|1994.2|1993.4|1993.8|1993.2|1994.2|1993.4|1993.8|1993.2|10
1637144100000|2021-11-17 10:15:00|1994|1993.4|1993.4|1992.8|1994|1993.4|1993.4|1992.8|305
1637144110000|2021-11-17 10:15:10|1993.6|1993|1993.4|1992.8|1993.6|1993|1993.4|1992.8|0
1637144120000|2021-11-17 10:15:20|1993.2|1992.6|1993.4|1992.8|1993.4|1992.8|1993|1992.6|101
1637144130000|2021-11-17 10:15:30|1993.6|1993|1993.4|1992.8|1993.6|1993|1992.8|1992.4|248
1637144140000|2021-11-17 10:15:40|1993.8|1993|1993.8|1993|1993.8|1993.2|1993.8|1993|158
1637144150000|2021-11-17 10:15:50|1993.6|1993.2|1993.2|1992.8|1993.6|1993.2|1993.2|1992.8|101
1637144160000|2021-11-17 10:16:00|1993.4|1992.6|1993.2|1992.6|1993.4|1992.8|1993.2|1992.6|0
1637144170000|2021-11-17 10:16:10|1993.4|1992.8|1993.4|1992.8|1993.6|1993|1993.4|1992.8|500
1637144180000|2021-11-17 10:16:20|1993.2|1993|1993.6|1993.2|1993.8|1993.2|1993.2|1993|0
1637144190000|2021-11-17 10:16:30|1993.2|1992.8|1993.8|1993.2|1993.8|1993.4|1993.2|1992.8|101
1637144200000|2021-11-17 10:16:40|1993.6|1993|1993.6|1993.2|1993.6|1993.2|1993.4|1993|143
1637144220000|2021-11-17 10:17:00|1993.8|1993|1993.8|1993.2|1994|1993.4|1993.8|1993|392
1637144230000|2021-11-17 10:17:10|1994.6|1994.2|1994.2|1993.8|1994.6|1994.2|1994.2|1993.8|5719
1637144240000|2021-11-17 10:17:20|1994.8|1994.4|1995|1994.6|1995.2|1994.6|1994.8|1994.4|451
1637144250000|2021-11-17 10:17:30|1995.2|1994.4|1995.6|1995|1995.6|1995|1994.8|1994.4|200
1637144260000|2021-11-17 10:17:40|1995.4|1994.8|1995.6|1995.2|1995.6|1995.2|1995.4|1994.8|0
1637144270000|2021-11-17 10:17:50|1995.4|1995|1995.6|1995.2|1995.6|1995.2|1995.4|1995|0
1637144280000|2021-11-17 10:18:00|1995.4|1995|1995.2|1994.8|1995.4|1995|1995.2|1994.6|108
1637144290000|2021-11-17 10:18:10|1995.6|1995|1996.2|1995.8|1996.4|1995.8|1995.6|1995|272
1637144300000|2021-11-17 10:18:20|1996.4|1995.6|1996.8|1996.4|1996.8|1996.4|1996.2|1995.6|633
1637144310000|2021-11-17 10:18:30|1997|1996.2|1997|1996.6|1997|1996.6|1996.8|1996.2|1104
1637144320000|2021-11-17 10:18:40|1997.2|1996.8|1997.8|1997.4|1997.8|1997.4|1997.2|1996.8|447
1637144330000|2021-11-17 10:18:50|1997.6|1997.2|1997.6|1997.2|1997.8|1997.4|1997.6|1997.2|0
1637144340000|2021-11-17 10:19:00|1998.6|1998|1998.2|1997.6|1998.8|1998|1998.2|1997.6|2285
1637144350000|2021-11-17 10:19:10|1998.4|1997.8|1998.2|1997.6|1998.4|1997.8|1998|1997.4|0
1637144360000|2021-11-17 10:19:20|1998|1997.4|1997.6|1997|1998|1997.4|1997.4|1996.8|5755
1637144370000|2021-11-17 10:19:30|1997.4|1996.8|1997.6|1997.2|1997.6|1997.2|1997.4|1996.8|0
1637144380000|2021-11-17 10:19:40|1997.4|1997|1997.2|1996.6|1997.4|1997|1997|1996.6|461
1637144390000|2021-11-17 10:19:50|1997.4|1996.8|1996.8|1996.2|1997.4|1996.8|1996.6|1996|900
1637144400000|2021-11-17 10:20:00|1996.4|1995.8|1996.4|1995.8|1996.4|1995.8|1995.8|1995.4|363
1637144410000|2021-11-17 10:20:10|1996.2|1995.6|1996.6|1996|1996.6|1996|1996.2|1995.6|0
1637144420000|2021-11-17 10:20:20|1996.4|1995.6|1996.8|1996.2|1996.8|1996.2|1996.4|1995.6|246
1637144430000|2021-11-17 10:20:30|1996.6|1996|1996.2|1995.6|1996.8|1996.2|1996.2|1995.6|101
1637144440000|2021-11-17 10:20:40|1996.4|1995.8|1996.6|1995.8|1996.6|1995.8|1996.2|1995.6|0
1637144450000|2021-11-17 10:20:50|1996.4|1995.6|1996.8|1996.2|1996.8|1996.2|1996.4|1995.6|0
1637144460000|2021-11-17 10:21:00|1996.6|1996|1996.2|1995.6|1996.8|1996.2|1996.2|1995.6|492
1637144470000|2021-11-17 10:21:10|1996|1995.4|1996|1995.4|1996|1995.6|1995.6|1995.2|405
1637144480000|2021-11-17 10:21:20|1996.2|1995.6|1995.6|1995|1996.2|1995.6|1995.6|1995|0
1637144490000|2021-11-17 10:21:30|1995.4|1994.8|1995.4|1994.6|1995.4|1994.8|1995.2|1994.4|150
1637144500000|2021-11-17 10:21:40|1995|1994.4|1994.4|1994|1995|1994.4|1994.4|1994|0
1637144510000|2021-11-17 10:21:50|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994.4|1993.8|242
1637144520000|2021-11-17 10:22:00|1994.6|1993.8|1994.4|1993.6|1994.6|1994|1994.4|1993.6|103
1637144530000|2021-11-17 10:22:10|1994.6|1993.8|1995|1994.4|1995.2|1994.6|1994.6|1993.8|340
1637144540000|2021-11-17 10:22:20|1994.8|1994|1994.8|1994.4|1995|1994.4|1994.8|1994|0
1637144550000|2021-11-17 10:22:30|1994.6|1994|1995.2|1994.6|1995.2|1994.6|1994.6|1994|549
1637144560000|2021-11-17 10:22:40|1994.8|1994.2|1995|1994.4|1995|1994.4|1994.8|1994.2|0
1637144580000|2021-11-17 10:23:00|1994.8|1994|1995.4|1994.6|1995.4|1994.6|1994.8|1994|0
1637144590000|2021-11-17 10:23:10|1995.2|1994.8|1994.8|1994.2|1995.4|1994.8|1994.8|1994.2|0
1637144600000|2021-11-17 10:23:20|1995|1994.4|1994.8|1994.2|1995|1994.4|1994.4|1994|32
1637144610000|2021-11-17 10:23:30|1994.4|1994|1994.4|1993.8|1994.6|1994.2|1994.4|1993.8|59
1637144620000|2021-11-17 10:23:40|1993.8|1994|1994|1993.6|1994|1994|1993.8|1993.4|1450
1637144630000|2021-11-17 10:23:50|1994|1993.4|1994.2|1993.8|1994.4|1994.2|1993.8|1993.4|1337
1637144640000|2021-11-17 10:24:00|1994.4|1994|1994|1993.6|1994.4|1994|1994|1993.6|0
1637144650000|2021-11-17 10:24:10|1993.8||1994||1994||1993.8||185
1637144660000|2021-11-17 10:24:20|1993.8|1993.8|1994|1993.6|1994|1993.8|1993.8|1993.6|0
1637144670000|2021-11-17 10:24:30|1994.2|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|102
1637144690000|2021-11-17 10:24:50|1993.8|1993.4|1993.2|1993|1993.8|1993.4|1993.2|1993|6866
1637144700000|2021-11-17 10:25:00|1993.4|1992.8|1993.2|1992.8|1993.6|1993.4|1993.2|1992.8|133
1637144710000|2021-11-17 10:25:10|1993.4|1993|1993.4|1993.2|1993.4|1993.2|1993.4|1993|101
1637144720000|2021-11-17 10:25:20|1993.6|1993.4|1993.6|1993.2|1993.8|1993.4|1993.4|1993.2|1316
1637144730000|2021-11-17 10:25:30|1993.8|1993.4|1993.6|1993.2|1994.2|1993.8|1993.6|1993.2|1233
1637144740000|2021-11-17 10:25:40|1993.4|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993|0
1637144750000|2021-11-17 10:25:50|1993.6|1993|1993.6|1993.2|1993.6|1993.4|1993.6|1993|546
1637144760000|2021-11-17 10:26:00|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|114
1637144770000|2021-11-17 10:26:10|1994|1993.6|1994.2|1993.8|1994.2|1994|1994|1993.6|102
1637144780000|2021-11-17 10:26:20|1994||1994||1994.2||1994||0
1637144790000|2021-11-17 10:26:30|1994.2|1993.6|1993.6|1993.2|1994.2|1994|1993.6|1993|4392
1637144800000|2021-11-17 10:26:40|1993.4|1993.4|1993.2|1993|1993.4|1993.4|1993.2|1993|5213
1637144810000|2021-11-17 10:26:50|1993.4|1993.2|1994|1993.6|1994|1993.8|1993.4|1993.2|4649
1637144820000|2021-11-17 10:27:00|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|21
1637144830000|2021-11-17 10:27:10|1993.6|1993.6|1994|1993.6|1994|1993.6|1993.6|1993.6|849
1637144840000|2021-11-17 10:27:20|1993.8|1993.4|1993|1992.6|1994|1993.6|1993|1992.6|5318
1637144850000|2021-11-17 10:27:30|1993.2|1992.8|1992.8|1992.6|1993.2|1992.8|1992.8|1992.6|1134
1637144860000|2021-11-17 10:27:40|1993|1992.8|1993.2|1992.8|1993.6|1993.4|1993|1992.8|2892
1637144870000|2021-11-17 10:27:50|1993.4|1993|1993.4|1993|1993.4|1993.2|1993.4|1993|500
1637144880000|2021-11-17 10:28:00|1993.2|1993.2|1992.8|1992.4|1993.4|1993.2|1992.8|1992.4|1984
1637144890000|2021-11-17 10:28:10|1993|1992.6|1992.8|1992.4|1993|1992.6|1992.8|1992.4|0
1637144900000|2021-11-17 10:28:20|1992.6|1992.2|1993|1992.6|1993|1992.8|1992|1991.8|9804
1637144920000|2021-11-17 10:28:40|1993.2|1992.8|1991.6|1991.2|1993.4|1993|1991.6|1991.2|12280
1637144930000|2021-11-17 10:28:50|1991.8|1991.4|1991.2|1991|1991.8|1991.6|1991|1990.8|10253
1637144940000|2021-11-17 10:29:00|1991|1990.8|1991.2|1990.8|1991.2|1991|1990.6|1990.2|12480
1637144950000|2021-11-17 10:29:10|1991|1991|1991|1990.8|1991.2|1991|1990.8|1990.4|7720
1637144960000|2021-11-17 10:29:20|1991.2|1991|1991.8|1991.4|1992.2|1991.8|1991.2|1991|5189
1637144970000|2021-11-17 10:29:30|1991.6|1991.6|1991.4|1991.2|1991.8|1991.6|1991.4|1991|104
1637144980000|2021-11-17 10:29:40|1991.2|1991|1991.6|1991|1991.8|1991.4|1991.2|1991|1848
1637144990000|2021-11-17 10:29:50|1991.4|1990.8|1991.4|1991.2|1991.4|1991.2|1991|1990.6|1773
1637145000000|2021-11-17 10:30:00|1991.6|1991.4|1991.6|1991.2|1991.8|1991.4|1991.6|1991|500
1637145010000|2021-11-17 10:30:10|1991.4|1991|1991.6|1991.2|1991.6|1991.2|1991.4|1991|1587
1637145020000|2021-11-17 10:30:20|1991.4|1991.4|1991.8|1991.4|1991.8|1991.4|1991.4|1991.4|957
1637145030000|2021-11-17 10:30:30|1991.6|1991.2|1992.2|1991.8|1992.2|1992|1991.2|1990.8|7066
1637145040000|2021-11-17 10:30:40|1992|1992|1992.2|1992|1992.4|1992|1991.8|1991.6|744
1637145050000|2021-11-17 10:30:50|1992|1991.8|1992|1991.4|1992|1991.8|1991.8|1991.4|100
1637145060000|2021-11-17 10:31:00|1991.6|1991.6|1991.8|1991.6|1992|1991.6|1991.4|1991|12198
1637145070000|2021-11-17 10:31:10|1992||1992||1992||1991.8||0
1637145080000|2021-11-17 10:31:20|1991.8|1991.4|1991.4|1991|1991.8|1991.4|1991.4|1991|1486
1637145090000|2021-11-17 10:31:30|1991.6|1991.2|1991.6|1991.2|1991.6|1991.4|1991.2|1991.2|0
1637145100000|2021-11-17 10:31:40|1991.8|1991.4|1991.6|1991.2|1991.8|1991.6|1991.4|1991.2|1684
1637145110000|2021-11-17 10:31:50|1991.4|1991|1991.4|1991.2|1991.6|1991.2|1991.4|1991|0
1637145120000|2021-11-17 10:32:00|1991.6|1991.4|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|0
1637145130000|2021-11-17 10:32:10|1992|1991.6|1992|1991.8|1992.2|1991.8|1992|1991.6|1475
1637145140000|2021-11-17 10:32:20|1992.2|1992|1992.4|1992|1992.4|1992.2|1992.2|1992|680
1637145150000|2021-11-17 10:32:30|1992.2||1992.2||1992.4||1992.2||0
1637145160000|2021-11-17 10:32:40|1992.4||1992.2||1992.4||1992.2||0
1637145170000|2021-11-17 10:32:50|1992|1991.8|1991.6|1991.2|1992|1991.8|1991.4|1991.2|17614
1637145180000|2021-11-17 10:33:00|1991.8|1991.4|1992|1991.6|1992|1991.6|1991.8|1991.2|2351
1637145190000|2021-11-17 10:33:10|1992.2|1991.8|1992|1991.8|1992.4|1992.2|1992|1991.6|12472
1637145200000|2021-11-17 10:33:20|1991.8|1991.6|1992|1991.6|1992|1991.6|1991.8|1991.6|746
1637145210000|2021-11-17 10:33:30||1991.8||1991.8||1991.8||1991.8|447
1637145220000|2021-11-17 10:33:40|1991.8|1991.6|1991.8|1991.6|1992|1991.6|1991.6|1991.4|903
1637145230000|2021-11-17 10:33:50|1992|1991.4|1991.8|1991.4|1992|1991.6|1991.8|1991.4|1167
1637145240000|2021-11-17 10:34:00|1991.6|1991.2|1991.2|1991|1991.8|1991.2|1991.2|1991|1186
1637145250000|2021-11-17 10:34:10|1991.4|1991.2|1991.6|1991.2|1991.6|1991.4|1991.2|1991|2932
1637145260000|2021-11-17 10:34:20|1991.8|1991.4|1992|1991.6|1992.2|1991.8|1991.8|1991.4|3534
1637145270000|2021-11-17 10:34:30|1991.8|1991.8|1991.8|1991.6|1991.8|1991.8|1991.8|1991.4|113
1637145280000|2021-11-17 10:34:40|1991.6|1991.4|1991.2|1991|1991.6|1991.4|1991.2|1991|1907
1637145290000|2021-11-17 10:34:50|1991|1990.8|1991|1990.6|1991|1990.8|1990.8|1990.4|6165
1637145300000|2021-11-17 10:35:00||1990.8||1990.8||1990.8||1990.6|0
1637145310000|2021-11-17 10:35:10|1990.8|1990.6|1990.6|1990.2|1990.8|1990.6|1990.4|1990.2|360
1637145320000|2021-11-17 10:35:20|1990.8|1990.4|1990.8|1990.4|1991|1990.8|1990.6|1990.2|153
1637145330000|2021-11-17 10:35:30|1991|1990.6|1991|1990.8|1991|1990.8|1991|1990.6|0
1637145340000|2021-11-17 10:35:40|1991.2|1991|1991.2|1990.8|1991.4|1991|1991.2|1990.8|1680
1637145350000|2021-11-17 10:35:50|1991.4|1991|1991.2|1990.8|1991.4|1991|1991.2|1990.8|372
1637145360000|2021-11-17 10:36:00|1991|1990.6|1991.2|1991|1991.2|1991|1990.6|1990.4|3286
1637145370000|2021-11-17 10:36:10|1991.4|1990.8|1991.4|1991|1991.4|1991.2|1991.2|1990.8|4000
1637145380000|2021-11-17 10:36:20|1991.2|1991.2|1991.6|1991.2|1991.6|1991.2|1991.2|1991.2|101
1637145390000|2021-11-17 10:36:30|1991.4|1991|1991.4|1991.2|1991.6|1991.2|1991.4|1990.8|2732
1637145400000|2021-11-17 10:36:40|1991.6|1991.4|1991.6|1991.4|1991.8|1991.4|1991.6|1991.2|1204
1637145410000|2021-11-17 10:36:50|1991.8||1991.6||1991.8||1991.6||0
1637145420000|2021-11-17 10:37:00|1991.8|1991.6|1992|1991.8|1992.2|1991.8|1991.8|1991.6|365
1637145430000|2021-11-17 10:37:10|1992.2|1992|1992.2|1992|1992.4|1992|1992.2|1992|402
1637145440000|2021-11-17 10:37:20|1992.8|1992.2|1993.6|1993.2|1993.6|1993.2|1992.6|1992.2|16937
1637145450000|2021-11-17 10:37:30|1993.8|1993.4|1993.6|1993.2|1993.8|1993.4|1993.4|1993|19
1637145460000|2021-11-17 10:37:40|1993.4|1993|1993.2|1993|1993.4|1993|1993.2|1992.8|602
1637145480000|2021-11-17 10:38:00|1993.4|1992.8|1993.4|1993.2|1993.4|1993.2|1993.4|1992.8|406
1637145490000|2021-11-17 10:38:10|1993.6|1993.4|1993.8|1993.4|1994|1993.4|1993.6|1993.4|701
1637145500000|2021-11-17 10:38:20|1994|1993.6|1994|1993.8|1994.4|1994|1994|1993.6|3108
1637145510000|2021-11-17 10:38:30|1994.2|1993.6|1994|1993.6|1994.4|1993.6|1993.8|1993.6|101
1637145520000|2021-11-17 10:38:40|1994.2|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|0
1637145530000|2021-11-17 10:38:50|1994.2|1993.8|1994|1993.6|1994.4|1994|1994|1993.6|1112
1637145540000|2021-11-17 10:39:00|1994.2||1993.8||1994.2||1993.8||0
1637145550000|2021-11-17 10:39:10|1994|1993.8|1994|1993.8|1994|1993.8|1994|1993.8|0
1637145560000|2021-11-17 10:39:20|1994.2|1994|1994.2|1993.8|1994.4|1994|1994.2|1993.8|490
1637145570000|2021-11-17 10:39:30|1994.4|1994|1993.8|1993.6|1994.4|1994|1993.8|1993.6|2021
1637145580000|2021-11-17 10:39:40|1994||1994||1994||1994||0
1637145590000|2021-11-17 10:39:50|1994.2|1993.8|1994.2|1993.8|1994.4|1993.8|1994.2|1993.6|0
1637145610000|2021-11-17 10:40:10|1994|1993.6|1993.8|1993.4|1994|1993.6|1993.6|1993|846
1637145620000|2021-11-17 10:40:20|1994|1993.6|1994.2|1994|1994.2|1994|1994|1993.6|781
1637145630000|2021-11-17 10:40:30|1994.4|1993.8|1994.4|1994|1994.6|1994.2|1994.4|1993.6|1380
1637145640000|2021-11-17 10:40:40|1994.6|1994.2|1994.8|1994.6|1995|1994.8|1994.6|1994.2|1647
1637145650000|2021-11-17 10:40:50|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.2|584
1637145660000|2021-11-17 10:41:00|1994.8|1994.6|1994.8|1994.4|1994.8|1994.6|1994.8|1994.4|101
1637145670000|2021-11-17 10:41:10||1994.6||1994.6||1994.6||1994.6|0
1637145680000|2021-11-17 10:41:20|1995|1994.8|1995.2|1994.8|1995.2|1994.8|1995|1994.6|241
1637145690000|2021-11-17 10:41:30|1995|1994.6|1995|1994.6|1995|1994.6|1995|1994.6|3000
1637145700000|2021-11-17 10:41:40|1994.8|1994.4|1994.8|1994.4|1995|1994.6|1994.6|1994|748
1637145710000|2021-11-17 10:41:50|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994.4|1994|495
1637145720000|2021-11-17 10:42:00|1994.2|1994.2|1994.2|1994|1994.4|1994.2|1994.2|1994|950
1637145750000|2021-11-17 10:42:30|1994.4|1994.2|1994.4|1994.2|1994.8|1994.4|1994.4|1994.2|205
1637145760000|2021-11-17 10:42:40|1994.2|1994|1994|1993.8|1994.2|1994|1994|1993.8|1617
1637145770000|2021-11-17 10:42:50|1993.8|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.4|200
1637145780000|2021-11-17 10:43:00|1994|1993.4|1994.4|1994|1994.4|1994|1994|1993.4|789
1637145790000|2021-11-17 10:43:10|1994.2|1994.2|1994.2|1993.8|1994.2|1994.2|1994.2|1993.8|0
1637145800000|2021-11-17 10:43:20|1994.4|1994|1994.8|1994.4|1994.8|1994.4|1994.4|1994|282
1637145810000|2021-11-17 10:43:30|1994.6|1994.2|1994.4|1994.2|1994.6|1994.2|1994.4|1994|101
1637145820000|2021-11-17 10:43:40|1994.6|1994.4|1994.6|1994.4|1994.8|1994.6|1994.6|1994.4|1299
1637145830000|2021-11-17 10:43:50||1994.2||1994.4||1994.4||1994.2|0
1637145850000|2021-11-17 10:44:10|1994.8|1994.6|1996.2|1996|1996.2|1996|1994.8|1994.6|3571
1637145860000|2021-11-17 10:44:20|1996.4|1995.8|1996.4|1996|1996.4|1996|1996.4|1995.6|992
1637145880000|2021-11-17 10:44:40|1996.2|1995.8|1996.2|1996|1996.2|1996|1996.2|1995.8|322
1637145890000|2021-11-17 10:44:50|1996.4|1996.2|1996|1995.8|1996.6|1996.2|1996|1995.8|101
1637145900000|2021-11-17 10:45:00|1996.2|1995.6|1996.2|1995.8|1996.2|1996|1995.8|1995.2|2936
1637145910000|2021-11-17 10:45:10|1996|1996|1996.6|1996.2|1996.6|1996.2|1996|1996|500
1637145920000|2021-11-17 10:45:20|1996.4|1996|1996.4|1996|1996.4|1996|1996.2|1995.8|1001
1637145930000|2021-11-17 10:45:30|1996.2|1995.8|1996|1995.8|1996.2|1996|1996|1995.8|200
1637145940000|2021-11-17 10:45:40|1995.8|1995.6|1996.4|1996|1996.4|1996|1995.8|1995.2|2542
1637145950000|2021-11-17 10:45:50|1996.2|1996.2|1996.4|1996|1996.4|1996.2|1996.2|1996|164
1637145960000|2021-11-17 10:46:00|1996.2|1995.8|1995.6|1995.2|1996.2|1995.8|1995.4|1995.2|400
1637145970000|2021-11-17 10:46:10|1995.4|1995.4|1995.8|1995.4|1995.8|1995.4|1995.4|1995.4|1011
1637145980000|2021-11-17 10:46:20|1996|1995.6|1995.6|1995.4|1996|1995.6|1995.6|1995.4|1422
1637145990000|2021-11-17 10:46:30|1995.8|1995.6|1996.6|1996.2|1996.6|1996.2|1995.8|1995.6|161
1637146000000|2021-11-17 10:46:40|1996.4|1996.4|1996.6|1996.2|1996.8|1996.4|1996.2|1995.8|4103
1637146010000|2021-11-17 10:46:50|1996.4|1996|1996.2|1995.8|1996.4|1996|1996|1995.6|2794
1637146020000|2021-11-17 10:47:00|1996|1996|1996.6|1996.2|1996.6|1996.2|1996|1995.8|884
1637146030000|2021-11-17 10:47:10|1996.8|1996.4|1996.8|1996.2|1997|1996.6|1996.8|1996.2|480
1637146040000|2021-11-17 10:47:20|1996.6|1996.4|1996.6|1996|1996.6|1996.4|1996.4|1996|1500
1637146050000|2021-11-17 10:47:30|1996.4|1996.2|1996.4|1996.2|1996.6|1996.2|1996.4|1996.2|0
1637146060000|2021-11-17 10:47:40|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|89
1637146080000|2021-11-17 10:48:00|1996.4|1996.2|1996.2|1996|1996.4|1996.2|1996.2|1996|752
1637146090000|2021-11-17 10:48:10|1996.4|1996.2|1996.6|1996.2|1996.6|1996.2|1996.4|1996.2|532
1637146100000|2021-11-17 10:48:20|1996.8|1996.4|1997.2|1997|1997.2|1997|1996.8|1996.4|4488
1637146110000|2021-11-17 10:48:30|1997.4|1997.2|1997.6|1997.2|1997.8|1997.4|1997.4|1997.2|1338
1637146120000|2021-11-17 10:48:40|1997.8|1997.6|1997.2|1996.8|1997.8|1997.6|1997.2|1996.8|5101
1637146130000|2021-11-17 10:48:50|1997|1997|1997|1996.8|1997|1997|1997|1996.8|9
1637146140000|2021-11-17 10:49:00|1996.8|1996.6|1997.6|1997|1997.6|1997.2|1996.8|1996.4|1450
1637146150000|2021-11-17 10:49:10|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.2|1997|1073
1637146170000|2021-11-17 10:49:30|1997.2|1996.8|1997.2|1996.8|1997.4|1997.2|1997|1996.6|807
1637146180000|2021-11-17 10:49:40|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.8|1996.4|0
1637146190000|2021-11-17 10:49:50|1997|1996.6|1996.6|1996.4|1997.2|1996.6|1996.4|1996.2|2111
1637146200000|2021-11-17 10:50:00|1996.8|1996.6|1997.4|1997|1997.4|1997|1996.8|1996.4|6927
1637146210000|2021-11-17 10:50:10|1997.2|1997.2|1997.4|1997|1997.8|1997.4|1996.8|1996.4|8110
1637146220000|2021-11-17 10:50:20|1997.2|1996.8|1997|1996.8|1997.2|1996.8|1996.8|1996.4|4550
1637146230000|2021-11-17 10:50:30|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1996.8|1443
1637146250000|2021-11-17 10:50:50|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.2|1997|464
1637146260000|2021-11-17 10:51:00|1997.2|1996.8|1997.4|1997|1997.4|1997.2|1997.2|1996.8|1217
1637146270000|2021-11-17 10:51:10|1997.2|1996.8|1997|1996.6|1997.2|1996.8|1997|1996.6|515
1637146280000|2021-11-17 10:51:20|1996.8|1996.4|1997.4|1997|1997.4|1997|1996.8|1996.4|1144
1637146290000|2021-11-17 10:51:30|1997.2|1996.8|1996.6|1996.2|1997.2|1996.8|1996.2|1996|5670
1637146300000|2021-11-17 10:51:40||1996||1996.2||1996.2||1996|0
1637146310000|2021-11-17 10:51:50|1996.4|1996|1996.6|1996.4|1996.8|1996.6|1996.2|1996|10359
1637146320000|2021-11-17 10:52:00|||||||||396
1637146330000|2021-11-17 10:52:10|||||||||151
1637146350000|2021-11-17 10:52:30|1996.8|1996.6|1997.2|1996.8|1997.4|1997|1996.8|1996.6|3804
1637146360000|2021-11-17 10:52:40||1996.6||1996.8||1996.8||1996.6|0
1637146370000|2021-11-17 10:52:50|1997.4|1997|1998.2|1997.8|1998.4|1997.8|1997.4|1997|2627
1637146380000|2021-11-17 10:53:00|1998|1998|1998|1997.6|1998.2|1998|1997.8|1997.6|1800
1637146390000|2021-11-17 10:53:10|1997.8|1997.4|1997|1996.8|1997.8|1997.4|1997|1996.6|6633
1637146400000|2021-11-17 10:53:20|1996.8|1996.6|1996.6|1996.4|1997|1996.6|1996.6|1996.4|4711
1637146410000|2021-11-17 10:53:30|1996.8|1996.6|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|721
1637146420000|2021-11-17 10:53:40|1996.6||1996.6||1996.6||1996.6||7
1637146430000|2021-11-17 10:53:50|1996.8|1996.6|1997|1996.8|1997.2|1996.8|1996.8|1996.4|3460
1637146440000|2021-11-17 10:54:00|1997.2|1996.6|1996.8|1996.6|1997.2|1996.6|1996.8|1996.6|1714
1637146460000|2021-11-17 10:54:20|1996.6|1996.4|1996.6|1996.4|1996.8|1996.4|1996.4|1996|2994
1637146470000|2021-11-17 10:54:30|1996.8|1996.6|1997.4|1997|1997.4|1997|1996.8|1996.6|2376
1637146500000|2021-11-17 10:55:00|1997.2|1996.8|1997|1996.6|1997.2|1996.8|1997|1996.6|4503
1637146510000|2021-11-17 10:55:10|1996.8|1996.8|1996.6|1996.4|1996.8|1996.8|1996.6|1996.4|3672
1637146520000|2021-11-17 10:55:20|||||||||1387
1637146530000|2021-11-17 10:55:30|||||||||317
1637146540000|2021-11-17 10:55:40|1996.8|1996.6|1997.2|1996.8|1997.2|1996.8|1996.8|1996.6|1393
1637146550000|2021-11-17 10:55:50|1997||1997||1997||1997||0
1637146560000|2021-11-17 10:56:00|1996.8|1996.6|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|451
1637146570000|2021-11-17 10:56:10|1996.6|1996.2|1995.6|1995.2|1996.6|1996.2|1995.6|1995.2|25336
1637146580000|2021-11-17 10:56:20|1995.4|1995.4|1995.8|1995.4|1996|1995.8|1995.4|1995|3979
1637146590000|2021-11-17 10:56:30|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.2|1994.8|5847
1637146600000|2021-11-17 10:56:40|1995.2|1995.2|1995.6|1995.2|1995.6|1995.4|1995.2|1995.2|4423
1637146610000|2021-11-17 10:56:50|1995.4||1995.4||1995.6||1995.4||0
1637146620000|2021-11-17 10:57:00|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|220
1637146630000|2021-11-17 10:57:10|1995.8|1995.4|1996.2|1995.6|1997|1996.6|1995.8|1995.4|7767
1637146640000|2021-11-17 10:57:20|1996.4|1995.8|1996|1995.6|1996.4|1996|1996|1995.6|0
1637146650000|2021-11-17 10:57:30|1995.8|1995.4|1995.6|1995.2|1995.8|1995.4|1995.6|1995|0
1637146660000|2021-11-17 10:57:40|1995.4|1995|1995.4|1995.2|1995.8|1995.4|1995.2|1994.8|4652
1637146670000|2021-11-17 10:57:50|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.4|1995.2|3000
1637146680000|2021-11-17 10:58:00|1995.8|1995.4|1995.8|1995.4|1995.8|1995.6|1995.8|1995.4|1820
1637146690000|2021-11-17 10:58:10|1996|1995.6|1996.4|1996.2|1996.4|1996.2|1996|1995.6|2779
1637146700000|2021-11-17 10:58:20|1996.6|1996.4|1996.4|1996.2|1996.6|1996.4|1996.4|1996.2|528
1637146710000|2021-11-17 10:58:30|1996.2|1996|1996|1995.6|1996.2|1996|1996|1995.6|2647
1637146720000|2021-11-17 10:58:40|1996.2|1995.8|1996.2|1996|1996.2|1996|1996.2|1995.8|1199
1637146730000|2021-11-17 10:58:50|1996|1995.8|1996|1995.8|1996.2|1996|1996|1995.6|1394
1637146740000|2021-11-17 10:59:00|1996.2||1996||1996.2||1996||0
1637146750000|2021-11-17 10:59:10|1996.2|1996|1996.4|1996|1996.4|1996.2|1996|1996|2553
1637146760000|2021-11-17 10:59:20|1996.6|1996.2|1996.8|1996.6|1997|1996.6|1996.6|1996.2|3988
1637146770000|2021-11-17 10:59:30|1997|1996.4|1996.8|1996.6|1997|1996.6|1996.6|1996.2|5237
1637146780000|2021-11-17 10:59:40|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.6|0
1637146790000|2021-11-17 10:59:50|1997.2|1996.8|1997.2|1996.8|1997.4|1997|1997.2|1996.6|805
1637146800000|2021-11-17 11:00:00|1997|1996.6|1996.8|1996.4|1997.4|1997.2|1996.6|1996.2|9239
1637146810000|2021-11-17 11:00:10||1996.6||1996.6||1996.6||1996.6|0
1637146820000|2021-11-17 11:00:20|1996.6|1996.4|1996.2|1995.8|1996.6|1996.4|1996.2|1995.6|57
1637146830000|2021-11-17 11:00:30|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1995.8|506
1637146850000|2021-11-17 11:00:50|1996.6|1996.4|1996.6|1996.4|1996.8|1996.4|1996.6|1996.4|101
1637146860000|2021-11-17 11:01:00|1996.8|1996.2|1996.8|1996.2|1997|1996.6|1996.4|1996|2395
1637146870000|2021-11-17 11:01:10|1996.6||1996.6||1996.6||1996.6||0
1637146880000|2021-11-17 11:01:20|1996.4|1996.4|1997.2|1997|1997.2|1997|1996.4|1996.4|2210
1637146890000|2021-11-17 11:01:30|1997|1996.8|1997.2|1996.8|1997.2|1997|1996.8|1996.4|819
1637146900000|2021-11-17 11:01:40|1997|1996.6|1996.6|1996.2|1997|1996.6|1996.6|1996.2|2224
1637146920000|2021-11-17 11:02:00|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|659
1637146930000|2021-11-17 11:02:10|1996.6|1996.6|1997|1996.6|1997|1996.8|1996.6|1996.6|1527
1637146940000|2021-11-17 11:02:20|1996.8||1996.8||1997||1996.8||0
1637146950000|2021-11-17 11:02:30|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|1996.6|1996.4|101
1637146960000|2021-11-17 11:02:40|1996.8|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.4|3650
1637146970000|2021-11-17 11:02:50|1996.8|1996.4|1996.8|1996.4|1996.8|1996.6|1996.8|1996.4|0
1637146980000|2021-11-17 11:03:00|1997|1996.6|1997.2|1996.8|1997.2|1997|1997|1996.4|1716
1637146990000|2021-11-17 11:03:10|1997|1996.6|1997|1996.6|1997.2|1996.6|1996.8|1996.4|660
1637147000000|2021-11-17 11:03:20|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|1020
1637147010000|2021-11-17 11:03:30|1996.4|1996|1996|1995.8|1996.4|1996|1996|1995.6|591
1637147020000|2021-11-17 11:03:40|1995.8|1995.6|1996.4|1996|1996.4|1996.2|1995.8|1995.6|2306
1637147030000|2021-11-17 11:03:50|1996.2|1995.8|1996.2|1996|1996.4|1996|1996.2|1995.8|295
1637147040000|2021-11-17 11:04:00|1996.4|1995.8|1996.4|1996|1996.4|1996.2|1996.4|1995.8|2240
1637147050000|2021-11-17 11:04:10|1996.2|1995.8|1996.2|1995.8|1996.4|1996|1996.2|1995.8|0
1637147060000|2021-11-17 11:04:20|1996|1995.6|1995.8|1995.6|1996|1995.6|1995.6|1995.2|2392
1637147070000|2021-11-17 11:04:30|1995.6|1995.4|1995.6|1995.4|1995.6|1995.6|1995.6|1995.4|0
1637147080000|2021-11-17 11:04:40|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.4|4426
1637147090000|2021-11-17 11:04:50|1995.6|1995.4|1996|1995.8|1996|1995.8|1995.6|1995.4|2775
1637147100000|2021-11-17 11:05:00|1995.8|1995.6|1995.4|1995.2|1995.8|1995.6|1995.4|1995|511
1637147110000|2021-11-17 11:05:10|1995.6|1995.4|1995.2|1995|1995.6|1995.4|1995|1994.8|15426
1637147120000|2021-11-17 11:05:20|1995.4|1995.2|1995.2|1994.8|1995.4|1995.2|1994.8|1994.6|2457
1637147130000|2021-11-17 11:05:30|1995|1994.6|1995.2|1995|1995.4|1995|1994.8|1994.4|4174
1637147140000|2021-11-17 11:05:40|1995|1994.8|1994.6|1994.4|1995.2|1994.8|1994.4|1994.2|119
1637147150000|2021-11-17 11:05:50|1994.4|1994.2|1995|1994.6|1995|1994.6|1994.4|1994.2|1696
1637147160000|2021-11-17 11:06:00|1994.8|1994.4|1994.6|1994.4|1994.8|1994.4|1994.6|1994.2|548
1637147170000|2021-11-17 11:06:10|1994.8|1994.6|1994.6|1994.4|1995|1994.8|1994.6|1994.4|3158
1637147180000|2021-11-17 11:06:20|1994.4|1994.2|1994.2|1993.8|1994.4|1994.2|1994|1993.6|1105
1637147190000|2021-11-17 11:06:30|1994|1994|1994.6|1994.4|1994.6|1994.4|1994|1993.8|2696
1637147200000|2021-11-17 11:06:40|1994.8|1994.6|1994.6|1994.4|1995|1994.6|1994.6|1994.4|385
1637147210000|2021-11-17 11:06:50|1994.4|1994.2|1994.6|1994.4|1994.6|1994.4|1994.4|1994|2556
1637147220000|2021-11-17 11:07:00||1994.2||1994.2||1994.4||1994.2|1500
1637147230000|2021-11-17 11:07:10|1994.4|1994|1994.4|1994|1994.4|1994|1994.2|1993.8|2003
1637147240000|2021-11-17 11:07:20||1993.8||1993.8||1993.8||1993.8|0
1637147250000|2021-11-17 11:07:30|1994.2|1994|1994|1993.6|1994.2|1994|1994|1993.6|2175
1637147260000|2021-11-17 11:07:40|1994.2|1993.8|1994.8|1994.4|1994.8|1994.4|1994.2|1993.8|1590
1637147270000|2021-11-17 11:07:50|1994.6|1994.2|1994.6|1994.2|1994.8|1994.4|1994.4|1994.2|601
1637147280000|2021-11-17 11:08:00|1994.4|1994|1994.2|1993.8|1994.4|1994|1994|1993.6|335
1637147290000|2021-11-17 11:08:10|1994|1994|1993.6|1993.4|1994|1994|1993.6|1993.4|354
1637147300000|2021-11-17 11:08:20|1993.4|1993.2|1993.4|1993.2|1993.8|1993.4|1993.2|1992.8|663
1637147310000|2021-11-17 11:08:30|1993.2|1993|1993.2|1993|1993.2|1993|1993|1992.6|1392
1637147320000|2021-11-17 11:08:40|1993.4|1993.2|1992.8|1992.6|1993.6|1993.2|1992.8|1992.4|3778
1637147330000|2021-11-17 11:08:50||1992.4||1992.4||1992.6||1992.4|0
1637147340000|2021-11-17 11:09:00|1993|1992.6|1993.4|1993|1993.4|1993.2|1993|1992.6|2707
1637147350000|2021-11-17 11:09:10|1993.6|1993.2|1994|1993.6|1994|1993.6|1993.6|1993|1594
1637147360000|2021-11-17 11:09:20|1994.2|1993.8|1994.2|1994|1994.2|1994|1994|1993.8|2743
1637147370000|2021-11-17 11:09:30|1994.4|1993.8|1994.6|1994.2|1994.6|1994.4|1994.4|1993.8|931
1637147380000|2021-11-17 11:09:40|1994.4|1994.4|1994.4|1994|1994.4|1994.4|1994|1993.6|3084
1637147390000|2021-11-17 11:09:50||1994.2||1994||1994.2||1994|400
1637147400000|2021-11-17 11:10:00|1994.6|1994.2|1994.2|1994|1994.6|1994.4|1994.2|1994|1651
1637147410000|2021-11-17 11:10:10|1994|1993.8|1994|1993.8|1994.2|1994|1994|1993.6|1317
1637147420000|2021-11-17 11:10:20|1993.8|1993.6|1993.6|1993.4|1993.8|1993.8|1993.4|1993|13215
1637147430000|2021-11-17 11:10:30|1993.8|1993.6|1993.6|1993.2|1993.8|1993.6|1993.2|1992.8|12390
1637147440000|2021-11-17 11:10:40|1993.8|1993.4|1994.2|1994|1994.2|1994|1993.8|1993.4|2571
1637147450000|2021-11-17 11:10:50|1994.4|1993.8|1994.8|1994.6|1994.8|1994.6|1994.4|1993.8|1637
1637147470000|2021-11-17 11:11:10|1995|1994.8|1995|1994.8|1995|1994.8|1995|1994.8|665
1637147480000|2021-11-17 11:11:20|1995.2|1995|1995.2|1995|1995.4|1995|1995.2|1995|101
1637147490000|2021-11-17 11:11:30|1995|1994.8|1995.4|1995|1995.4|1995|1994.8|1994.6|1820
1637147500000|2021-11-17 11:11:40|1995.2|1994.8|1995.2|1995|1995.6|1995.2|1995.2|1994.8|1294
1637147510000|2021-11-17 11:11:50|1995.4|1995.2|1995.4|1995.2|1995.4|1995.2|1995.2|1995|487
1637147520000|2021-11-17 11:12:00|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|285
1637147530000|2021-11-17 11:12:10|1995.4|1995|1996|1995.6|1996|1995.6|1995.4|1995|612
1637147540000|2021-11-17 11:12:20|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|127
1637147550000|2021-11-17 11:12:30|1995.6|1995.6|1996|1995.4|1996|1995.6|1995.4|1995|6962
1637147560000|2021-11-17 11:12:40|1995.8||1995.8||1995.8||1995.8||0
1637147570000|2021-11-17 11:12:50|1996|1995.6|1996|1995.6|1996|1995.8|1996|1995.6|645
1637147590000|2021-11-17 11:13:10|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|0
1637147610000|2021-11-17 11:13:30|1995.6|1995.2|1996.4|1996|1996.6|1996|1995.6|1995.2|2378
1637147620000|2021-11-17 11:13:40|1996.6||1996.4||1996.6||1996.4||0
1637147630000|2021-11-17 11:13:50|1996.2|1995.8|1996|1995.6|1996.2|1995.8|1996|1995.6|472
1637147640000|2021-11-17 11:14:00|1996.2||1995.8||1996.2||1995.8||0
1637147650000|2021-11-17 11:14:10|1996|1995.8|1996.8|1996.4|1996.8|1996.4|1996|1995.6|1173
1637147660000|2021-11-17 11:14:20|1996.6|1996.2|1996.4|1996.2|1996.8|1996.4|1996.4|1996|161
1637147670000|2021-11-17 11:14:30|1996.6|1996.4|1996.8|1996.4|1997|1996.6|1996.4|1996.4|953
1637147680000|2021-11-17 11:14:40|1996.6|1996.2|1996.4|1996|1996.6|1996.2|1996.4|1996|500
1637147690000|2021-11-17 11:14:50||1996.2||1996.2||1996.2||1996.2|100
1637147700000|2021-11-17 11:15:00|1996.2|1996|1996.2|1995.8|1996.4|1996.2|1996|1995.6|1887
1637147710000|2021-11-17 11:15:10|1996|1995.6|1996.2|1995.8|1996.6|1996.2|1995.8|1995.4|2513
1637147720000|2021-11-17 11:15:20|1996.4|1996|1996.2|1995.6|1996.4|1996|1996|1995.6|0
1637147730000|2021-11-17 11:15:30||1995.8||1996||1996||1995.8|0
1637147740000|2021-11-17 11:15:40|1996|1995.8|1996.4|1996|1996.4|1996|1996|1995.8|702
1637147760000|2021-11-17 11:16:00|1996.2|1995.8|1996.6|1996.2|1996.8|1996.4|1996.2|1995.8|853
1637147770000|2021-11-17 11:16:10|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.8|1996.4|639
1637147780000|2021-11-17 11:16:20|1996.8||1996.8||1997||1996.8||805
1637147790000|2021-11-17 11:16:30|1997||1996.8||1997||1996.8||0
1637147800000|2021-11-17 11:16:40|1997|1996.8|1997|1996.8|1997.2|1997|1997|1996.8|1522
1637147810000|2021-11-17 11:16:50|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|450
1637147820000|2021-11-17 11:17:00|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.2|1996.8|388
1637147840000|2021-11-17 11:17:20|1997.2|1996.8|1996.6|1996.4|1997.2|1996.8|1996.6|1996.2|2614
1637147850000|2021-11-17 11:17:30|1996.8||1996.6||1996.8||1996.6||0
1637147860000|2021-11-17 11:17:40|1996.8|1996.6|1997.2|1996.8|1997.2|1996.8|1996.8|1996.6|204
1637147870000|2021-11-17 11:17:50|1997.4|1997|1997.4|1997.2|1997.4|1997.2|1997.4|1997|1975
1637147880000|2021-11-17 11:18:00||1997||1997.2||1997.2||1997|0
1637147890000|2021-11-17 11:18:10|1997.6|1997|1997.4|1997|1997.6|1997.2|1997.4|1997|6677
1637147900000|2021-11-17 11:18:20|1997.2|1996.8|1996.8|1996.6|1997.2|1996.8|1996.8|1996.4|1879
1637147910000|2021-11-17 11:18:30||1996.4||1996.4||1996.4||1996.2|104
1637147920000|2021-11-17 11:18:40|1996.6|1996.2|1996.4|1996.2|1996.6|1996.4|1996.4|1996|374
1637147930000|2021-11-17 11:18:50|1996.6|1996.4|1996.8|1996.4|1997|1996.6|1996.6|1996.4|101
1637147940000|2021-11-17 11:19:00|1997|1996.6|1997.2|1996.6|1997.2|1996.8|1997|1996.4|0
1637147950000|2021-11-17 11:19:10|1997|1996.8|1997|1996.6|1997|1996.8|1997|1996.6|983
1637147960000|2021-11-17 11:19:20|1996.8|1996.8|1997.4|1997|1997.4|1997|1996.8|1996.8|2200
1637147970000|2021-11-17 11:19:30|1997.6|1997.2|1997.4|1997|1997.6|1997.2|1997.2|1996.8|600
1637147980000|2021-11-17 11:19:40||1996.8||1997||1997||1996.8|0
1637148000000|2021-11-17 11:20:00|1997.2|1996.8|1997.8|1997.6|1997.8|1997.6|1997.2|1996.8|3903
1637148010000|2021-11-17 11:20:10|1997.6|1997.4|1997.4|1996.8|1997.6|1997.4|1997.4|1996.8|812
1637148020000|2021-11-17 11:20:20|1997.2|1996.6|1997.2|1996.8|1997.2|1996.8|1997.2|1996.6|0
1637148030000|2021-11-17 11:20:30||1996.6||1996.6||1996.6||1996.6|0
1637148040000|2021-11-17 11:20:40|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.6|0
1637148050000|2021-11-17 11:20:50|1997.2|1997|1997.6|1997|1997.6|1997.4|1997.2|1997|269
1637148060000|2021-11-17 11:21:00|1997.8|1997.2|1997.8|1997.4|1997.8|1997.4|1997.6|1997.2|0
1637148070000|2021-11-17 11:21:10|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997|978
1637148080000|2021-11-17 11:21:20||1997||1997||1997||1997|1020
1637148090000|2021-11-17 11:21:30||1997.2||1997.2||1997.2||1997.2|0
1637148100000|2021-11-17 11:21:40|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|0
1637148110000|2021-11-17 11:21:50|1997.4|1997.2|1997.6|1997.2|1997.6|1997.2|1997.4|1997.2|2000
1637148120000|2021-11-17 11:22:00|1997.4|1997|1997.4|1997|1997.4|1997|1997.4|1997|13
1637148130000|2021-11-17 11:22:10|1997.6|1997.2|1997.6|1997.2|1997.8|1997.4|1997.6|1997.2|0
1637148140000|2021-11-17 11:22:20|1997.8|1997|1997.4|1997.2|1997.8|1997.2|1997.2|1996.8|3237
1637148150000|2021-11-17 11:22:30|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|670
1637148160000|2021-11-17 11:22:40|1997.6|1997.4|1997.6|1997.2|1997.8|1997.4|1997.6|1997|101
1637148170000|2021-11-17 11:22:50|1997.4|1997|1997.4|1997|1997.4|1997|1997|1996.8|1382
1637148180000|2021-11-17 11:23:00|1997.6|1997.2|1997.8|1997.4|1997.8|1997.4|1997.6|1997.2|415
1637148190000|2021-11-17 11:23:10|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|0
1637148210000|2021-11-17 11:23:30|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|101
1637148220000|2021-11-17 11:23:40|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1970
1637148230000|2021-11-17 11:23:50|1997.6|1997|1997.6|1997.2|1997.6|1997.2|1997.2|1997|1154
1637148240000|2021-11-17 11:24:00|1997.4|1997|1997.2|1996.8|1997.4|1997|1997|1996.6|1500
1637148250000|2021-11-17 11:24:10|1997|1996.6|1997|1996.6|1997|1996.6|1997|1996.6|0
1637148260000|2021-11-17 11:24:20||1996.8||1996.6||1996.8||1996.6|0
1637148270000|2021-11-17 11:24:30|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.6|1996.2|0
1637148280000|2021-11-17 11:24:40|1996.8|1996.4|1996.6|1996.2|1997|1996.6|1996.6|1996.2|205
1637148290000|2021-11-17 11:24:50|1996.4||1996.6||1996.6||1996.4||24
1637148300000|2021-11-17 11:25:00|1996.4|1996.4|1996.4|1996.2|1996.4|1996.4|1996.2|1996|1006
1637148310000|2021-11-17 11:25:10|1996.6|1996.4|1996.8|1996.4|1997|1996.6|1996.6|1996.4|2396
1637148320000|2021-11-17 11:25:20|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.6|1996.4|3081
1637148330000|2021-11-17 11:25:30|1996.6|1996.2|1996.8|1996.4|1996.8|1996.4|1996.2|1996|1454
1637148340000|2021-11-17 11:25:40|1996.6|1996.2|1996.6|1996.4|1996.6|1996.4|1996.6|1996.2|0
1637148350000|2021-11-17 11:25:50|1996.8|1996.6|1996.6|1996.4|1997|1996.6|1996.6|1996.4|493
1637148370000|2021-11-17 11:26:10|1996.4|1996.2|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|609
1637148380000|2021-11-17 11:26:20|1996.4|1996.2|1996.6|1996.2|1996.6|1996.2|1996.4|1996.2|674
1637148390000|2021-11-17 11:26:30|1996.8|1996.4|1997|1996.8|1997|1996.8|1996.6|1996.4|1000
1637148400000|2021-11-17 11:26:40|1997.2|1997|1997.6|1997.2|1997.6|1997.2|1997.2|1997|100
1637148410000|2021-11-17 11:26:50|1997.4||1997.6||1997.6||1997.4||0
1637148420000|2021-11-17 11:27:00|1997.8|1997.4|1997.4|1997.2|1997.8|1997.6|1997.4|1997|3120
1637148450000|2021-11-17 11:27:30|1997.2|1997|1997.2|1996.8|1997.2|1997|1997.2|1996.8|101
1637148460000|2021-11-17 11:27:40|1997|1996.6|1996.8|1996.6|1997|1996.6|1996.8|1996.6|1022
1637148470000|2021-11-17 11:27:50|1997|1996.8|1997.8|1997.4|1998|1997.8|1997|1996.8|10602
1637148480000|2021-11-17 11:28:00|1997.6|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997|1163
1637148490000|2021-11-17 11:28:10|1997.6|1997.4|1997.8|1997.6|1997.8|1997.6|1997.6|1997.4|267
1637148500000|2021-11-17 11:28:20|1998|1997.8|1998.6|1998.2|1998.6|1998.4|1997.8|1997.6|11675
1637148510000|2021-11-17 11:28:30|1998.4||1998.4||1998.4||1998.4||0
1637148520000|2021-11-17 11:28:40|1998.6|1998|1997.4|1997|1998.6|1998|1997.2|1997|10399
1637148530000|2021-11-17 11:28:50|1997.6|1997.2|1997.6|1997|1997.6|1997.2|1997.6|1997|0
1637148540000|2021-11-17 11:29:00|1997.4||1997.4||1997.4||1997.2||0
1637148550000|2021-11-17 11:29:10|1997.6|1997.2|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|655
1637148560000|2021-11-17 11:29:20|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1996.8|2269
1637148570000|2021-11-17 11:29:30|1997.6|1997|1997.6|1997.2|1997.8|1997.6|1997.6|1997|900
1637148580000|2021-11-17 11:29:40|1997.4|1997.4|1997.8|1997.4|1997.8|1997.4|1997.4|1997.2|882
1637148590000|2021-11-17 11:29:50|1997.6|1997.6|1997.8|1997.6|1998.2|1997.8|1997.6|1997.6|1248
1637148600000|2021-11-17 11:30:00|1998|1997.8|1997.6|1997.4|1998.2|1997.8|1997.6|1997.4|0
1637148610000|2021-11-17 11:30:10||1997.2||1997.2||1997.2||1997.2|0
1637148620000|2021-11-17 11:30:20|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|500
1637148630000|2021-11-17 11:30:30||1997.2||1997.2||1997.2||1997.2|623
1637148640000|2021-11-17 11:30:40|1997.8|1997.4|1997.8|1997.4|1998|1997.6|1997.8|1997.4|985
1637148650000|2021-11-17 11:30:50|1997.6|1997.2|1997.8|1997.4|1997.8|1997.4|1997.4|1997.2|1034
1637148660000|2021-11-17 11:31:00||1997.2||1997.2||1997.2||1997.2|0
1637148670000|2021-11-17 11:31:10|1997.6|1997.4|1997.6|1997.4|1997.8|1997.4|1997.6|1997.4|226
1637148680000|2021-11-17 11:31:20|1997.8||1997.6||1997.8||1997.6||0
1637148690000|2021-11-17 11:31:30|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997.4|1997|2005
1637148700000|2021-11-17 11:31:40|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|0
1637148710000|2021-11-17 11:31:50|1997.4|1997|1997.6|1997.2|1997.8|1997.2|1997.2|1996.8|4563
1637148720000|2021-11-17 11:32:00|1997.8|1997.4|1997.2|1997|1997.8|1997.4|1997.2|1996.8|627
1637148730000|2021-11-17 11:32:10|1997.4||1997.4||1997.4||1997.4||0
1637148750000|2021-11-17 11:32:30|1997.6|1997.2|1998.2|1997.8|1998.2|1997.8|1997.6|1997.2|2612
1637148760000|2021-11-17 11:32:40|1998.4|1998|1999|1998.6|1999|1998.6|1998.4|1998|750
1637148770000|2021-11-17 11:32:50|1998.8|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|555
1637148780000|2021-11-17 11:33:00|1998.8|1998.6|1998.6|1998.2|1998.8|1998.6|1998.4|1998.2|1555
1637148790000|2021-11-17 11:33:10|1998.2|1998|1998.6|1998.2|1998.6|1998.2|1998.2|1998|351
1637148800000|2021-11-17 11:33:20|1998.8|1998|1998.2|1997.8|1998.8|1998.2|1998.2|1997.8|3143
1637148810000|2021-11-17 11:33:30|1998.4|1998.2|1998.8|1998.6|1999|1998.6|1998.4|1998.2|312
1637148820000|2021-11-17 11:33:40|1999||1998.8||1999||1998.8||0
1637148840000|2021-11-17 11:34:00|1998.6|1998.4|1998.8|1998.4|1999|1998.6|1998.6|1998|2111
1637148850000|2021-11-17 11:34:10|1998.6|1998.6|1998.8|1998.4|1999|1998.6|1998.6|1998.4|1365
1637148860000|2021-11-17 11:34:20|1999|1998.6|1998.8|1998.4|1999|1998.6|1998.8|1998.4|0
1637148870000|2021-11-17 11:34:30|1999|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.6|101
1637148880000|2021-11-17 11:34:40|1998.6|1998.4|1998.8|1998.4|1999|1998.6|1998.6|1998.4|908
1637148890000|2021-11-17 11:34:50|1999|1998.6|1999.4|1999|1999.4|1999|1999|1998.6|1747
1637148900000|2021-11-17 11:35:00|1999.2|1999.2|1998.8|1998.4|1999.4|1999.2|1998.4|1998|3999
1637148920000|2021-11-17 11:35:20|1998.4|1998.2|1998.6|1998.2|1998.8|1998.2|1998.2|1998|1947
1637148930000|2021-11-17 11:35:30||1998.4||1998.4||1998.4||1998.4|0
1637148950000|2021-11-17 11:35:50|1998.8|1998.6|1999|1998.6|1999|1998.8|1998.8|1998.6|456
1637148960000|2021-11-17 11:36:00|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|729
1637148970000|2021-11-17 11:36:10|1998.6|1998.2|1998.6|1998|1998.6|1998.4|1998.4|1998|980
1637148980000|2021-11-17 11:36:20|1998.4|1998.2|1999.2|1998.8|1999.2|1998.8|1998.4|1998|1828
1637148990000|2021-11-17 11:36:30|1999|1998.6|1999|1998.6|1999|1998.6|1999|1998.6|0
1637149000000|2021-11-17 11:36:40|1999.2|1998.8|1999.2|1999|1999.4|1999|1999.2|1998.8|568
1637149010000|2021-11-17 11:36:50|1999|1998.8|1998.8|1998.6|1999|1998.8|1998.8|1998.6|101
1637149020000|2021-11-17 11:37:00||1998.4||1998.4||1998.4||1998.4|0
1637149030000|2021-11-17 11:37:10|1998.6|1998.2|1998.4|1998.2|1998.6|1998.2|1998.2|1998|1032
1637149040000|2021-11-17 11:37:20|1998.2|1998|1998.2|1998|1998.2|1998|1998|1997.6|332
1637149050000|2021-11-17 11:37:30|1998|1997.8|1998|1997.8|1998|1997.8|1998|1997.8|0
1637149060000|2021-11-17 11:37:40|1997.8|1997.6|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|238
1637149070000|2021-11-17 11:37:50|1997.6|1997.2|1997.4|1997|1997.8|1997.2|1997.2|1997|839
1637149080000|2021-11-17 11:38:00|1997.6|1997.2|1997.6|1997.4|1997.6|1997.4|1997.4|1997|1892
1637149090000|2021-11-17 11:38:10|1997.4|1997.2|1997.4|1997.2|1997.6|1997.4|1997.4|1997|1261
1637149100000|2021-11-17 11:38:20|1997.2|1997|1997.4|1997.2|1997.6|1997.4|1997|1996.8|3121
1637149110000|2021-11-17 11:38:30|1997.6|1997.4|1997.4|1997|1997.8|1997.4|1997.2|1996.8|201
1637149120000|2021-11-17 11:38:40|1997.2||1997.2||1997.2||1997.2||0
1637149130000|2021-11-17 11:38:50|1997.4|1996.8|1997.4|1997.2|1997.4|1997.2|1997.4|1996.8|0
1637149140000|2021-11-17 11:39:00|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.8|107
1637149150000|2021-11-17 11:39:10|1996.8|1996.6|1997.2|1997|1997.2|1997|1996.8|1996.4|1679
1637149160000|2021-11-17 11:39:20|1997.4|1996.8|1998|1997.8|1998.2|1998|1997|1996.6|3671
1637149170000|2021-11-17 11:39:30|1998.2|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.6|0
1637149180000|2021-11-17 11:39:40|1998||1998||1998||1998||50
1637149190000|2021-11-17 11:39:50|1998.2|1998|1998.6|1998.2|1998.6|1998.2|1998.2|1998|234
1637149200000|2021-11-17 11:40:00|1998.4|1998.4|1998.2|1997.8|1998.6|1998.4|1998|1997.8|610
1637149210000|2021-11-17 11:40:10|1998|1997.6|1997.8|1997.2|1998|1997.8|1997.8|1997.2|1024
1637149220000|2021-11-17 11:40:20|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.6|1997.4|0
1637149230000|2021-11-17 11:40:30||1997.2||1997.2||1997.2||1997.2|0
1637149240000|2021-11-17 11:40:40|1997.6|1997|1997.6|1997.4|1997.8|1997.4|1997.4|1997|2309
1637149250000|2021-11-17 11:40:50|1997.4|1997.2|1998|1997.6|1998|1997.8|1997.4|1997|1283
1637149260000|2021-11-17 11:41:00|1997.8|1997.4|1997.8|1997.6|1998|1997.6|1997.6|1997.2|0
1637149270000|2021-11-17 11:41:10|1998|1997.8|1997.6|1997.4|1998|1997.8|1997.6|1997.2|586
1637149280000|2021-11-17 11:41:20|1997.4|1997.2|1997.2|1997|1997.4|1997.2|1997.2|1997|1729
1637149290000|2021-11-17 11:41:30|1997|1996.8|1997.4|1997|1997.6|1997.2|1997|1996.6|332
1637149300000|2021-11-17 11:41:40|1997.2|1996.8|1997|1996.6|1997.2|1997|1997|1996.6|0
1637149310000|2021-11-17 11:41:50|1997.2|1996.8|1997|1996.8|1997.2|1996.8|1996.8|1996.4|229
1637149320000|2021-11-17 11:42:00|1997.2||1997.2||1997.2||1997.2||0
1637149330000|2021-11-17 11:42:10|1997|1997|1996.6|1996.2|1997|1997|1996.4|1996.2|594
1637149340000|2021-11-17 11:42:20|1996.4|1996|1996.4|1996.2|1996.6|1996.2|1996.2|1996|1120
1637149360000|2021-11-17 11:42:40|1996.6|1996|1996.8|1996.6|1996.8|1996.6|1996.6|1996|975
1637149370000|2021-11-17 11:42:50|1997||1996.8||1997||1996.8||1278
1637149380000|2021-11-17 11:43:00|1996.6|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|9
1637149390000|2021-11-17 11:43:10|1997|1996.6|1996.8|1996.4|1997.2|1996.8|1996.8|1996.4|1221
1637149400000|2021-11-17 11:43:20|1996.6|1996.2|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|1742
1637149410000|2021-11-17 11:43:30|1996.8|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.6|509
1637149420000|2021-11-17 11:43:40||1996.8||1996.8||1996.8||1996.8|0
1637149440000|2021-11-17 11:44:00|1996.8|1996.6|1996.2|1996|1996.8|1996.6|1996.2|1996|1320
1637149450000|2021-11-17 11:44:10|1996.4|1996.2|1996.6|1996.4|1996.8|1996.4|1996.4|1996.2|1792
1637149460000|2021-11-17 11:44:20|1996.8|1996.6|1996.6|1996.4|1997.2|1996.8|1996.6|1996.2|153
1637149470000|2021-11-17 11:44:30|1996.8|1996.6|1996.8|1996.4|1997|1996.8|1996.8|1996.4|812
1637149480000|2021-11-17 11:44:40||1996.6||1996.6||1996.6||1996.4|0
1637149490000|2021-11-17 11:44:50|1997|1996.8|1997.6|1997.2|1997.6|1997.2|1997|1996.8|1124
1637149500000|2021-11-17 11:45:00||1997.4||1997.4||1997.4||1997.2|0
1637149510000|2021-11-17 11:45:10|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997|1996.8|301
1637149520000|2021-11-17 11:45:20|1997.2|1997.2|1997.2|1996.8|1997.2|1997.2|1997|1996.6|992
1637149530000|2021-11-17 11:45:30|1997.4|1997|1997.2|1997|1997.4|1997|1997.2|1997|2007
1637149540000|2021-11-17 11:45:40|1997|1996.8|1997.2|1997|1997.2|1997|1997|1996.8|308
1637149550000|2021-11-17 11:45:50|1997|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.8|711
1637149560000|2021-11-17 11:46:00|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.8|1996.4|1400
1637149570000|2021-11-17 11:46:10|1997|1996.6|1997|1996.6|1997|1996.6|1997|1996.6|0
1637149580000|2021-11-17 11:46:20||1996.8||1996.8||1996.8||1996.8|0
1637149590000|2021-11-17 11:46:30|1997.2|1997|1997|1996.6|1997.2|1997|1997|1996.6|732
1637149600000|2021-11-17 11:46:40|1996.8|1996.8|1997.2|1997|1997.2|1997|1996.8|1996.8|2267
1637149610000|2021-11-17 11:46:50|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.6|3693
1637149620000|2021-11-17 11:47:00|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1996.8|761
1637149650000|2021-11-17 11:47:30|||||||||750
1637149660000|2021-11-17 11:47:40|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|1997.6|1997.4|450
1637149670000|2021-11-17 11:47:50|1997.4|1997.2|1997.6|1997.4|1997.8|1997.4|1997.4|1997.2|650
1637149680000|2021-11-17 11:48:00|1997.4|1997.2|1997.6|1997.2|1997.6|1997.2|1997.4|1997.2|0
1637149690000|2021-11-17 11:48:10|1997.4|1997|1997.2|1996.8|1997.4|1997|1996.8|1996.4|1678
1637149700000|2021-11-17 11:48:20|1997|1997|1997.2|1996.8|1997.2|1997|1997|1996.8|101
1637149710000|2021-11-17 11:48:30|1997|1996.6|1996.8|1996.4|1997.2|1996.6|1996.6|1996.4|1789
1637149720000|2021-11-17 11:48:40|1997|1996.6|1996.8|1996.6|1997|1996.8|1996.8|1996.6|501
1637149730000|2021-11-17 11:48:50||1996.4||1996.4||1996.4||1996.4|0
1637149740000|2021-11-17 11:49:00|1996.6|1996.6|1996.8|1996.4|1996.8|1996.6|1996.6|1996.4|953
1637149750000|2021-11-17 11:49:10|1996.6|1996.2|1996.2|1996|1996.6|1996.2|1996.2|1996|2524
1637149760000|2021-11-17 11:49:20|1996|1995.8|1996.2|1995.8|1996.2|1996|1996|1995.6|2124
1637149770000|2021-11-17 11:49:30|1996.4|1996|1996|1995.6|1996.4|1996|1995.6|1995.4|940
1637149780000|2021-11-17 11:49:40|1996.2|1995.8|1996|1995.6|1996.2|1996|1996|1995.6|1520
1637149800000|2021-11-17 11:50:00|1996.2|1995.8|1995.8|1995.6|1996.2|1996|1995.8|1995.6|829
1637149810000|2021-11-17 11:50:10|1996|1995.4|1996|1995.8|1996.2|1995.8|1995.8|1995.4|1804
1637149820000|2021-11-17 11:50:20|1996.2|1996|1996.4|1995.8|1996.4|1996.2|1996.2|1995.8|1148
1637149830000|2021-11-17 11:50:30|1996.2|1996|1996|1995.8|1996.2|1996|1996|1995.4|900
1637149840000|2021-11-17 11:50:40|1996.2|1996|1996.6|1996.4|1996.6|1996.4|1996.2|1996|551
1637149850000|2021-11-17 11:50:50|1996.4|1996.2|1996.6|1996.2|1996.8|1996.6|1996.4|1996|969
1637149860000|2021-11-17 11:51:00|1996.4|1996|1996.2|1995.8|1996.4|1996|1996.2|1995.8|0
1637149870000|2021-11-17 11:51:10|1995.8|1995.6|1995.8|1995.6|1996|1995.6|1995.8|1995.6|1060
1637149880000|2021-11-17 11:51:20|1995.6|1995.4|1995.8|1995.4|1995.8|1995.4|1995.6|1995.4|1762
1637149890000|2021-11-17 11:51:30|1997.2|1995.6|1997|1996.6|1997.2|1996.8|1996.4|1995.6|42239
1637149900000|2021-11-17 11:51:40|1996.8|1996.4|1996.6|1996.2|1996.8|1996.4|1996.4|1996|2417
1637149910000|2021-11-17 11:51:50|1996.8|1996.4|1997.2|1997|1997.4|1997|1996.8|1996.4|2749
1637149920000|2021-11-17 11:52:00|1997.4|1996.8|1997.6|1997.2|1997.6|1997.2|1997.2|1996.8|313
1637149930000|2021-11-17 11:52:10|1997.4|1997|1997|1996.6|1997.4|1997|1996.8|1996.4|2829
1637149940000|2021-11-17 11:52:20|1996.8|1996.4|1997|1996.6|1997|1996.6|1996.8|1996.4|6
1637149950000|2021-11-17 11:52:30|1996.8|1996.4|1996.6|1996.2|1996.8|1996.6|1996.6|1996|1400
1637149960000|2021-11-17 11:52:40||1996.4||1996.2||1996.4||1996.2|0
1637149970000|2021-11-17 11:52:50|1996.4|1996|1996.2|1996|1996.4|1996|1996.2|1995.8|853
1637149980000|2021-11-17 11:53:00|1996|1995.8|1996|1995.8|1996|1995.8|1996|1995.8|0
1637149990000|2021-11-17 11:53:10|1995.8|1995.6|1996|1995.4|1996|1995.6|1995.6|1995.4|4839
1637150000000|2021-11-17 11:53:20|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|0
1637150010000|2021-11-17 11:53:30||1995.4||1995.4||1995.6||1995.4|0
1637150020000|2021-11-17 11:53:40|1996|1995.6|1996.2|1995.8|1996.2|1995.8|1996|1995.6|0
1637150030000|2021-11-17 11:53:50|1996|1995.6|1995.8|1995.4|1996|1995.6|1995.8|1995.4|1064
1637150040000|2021-11-17 11:54:00|1996|1995.6|1996.2|1995.8|1996.4|1996|1995.8|1995.6|1525
1637150050000|2021-11-17 11:54:10|1996|1995.6|1995.8|1995.6|1996|1995.6|1995.8|1995.4|0
1637150060000|2021-11-17 11:54:20||1995.4||1995.6||1995.6||1995.4|0
1637150070000|2021-11-17 11:54:30|1996|1995.8|1996.2|1995.8|1996.2|1996|1995.8|1995.8|409
1637150080000|2021-11-17 11:54:40|1996.4|1996|1996.6|1996.4|1996.6|1996.4|1996.4|1996|102
1637150090000|2021-11-17 11:54:50|1996.4|1996.2|1996.2|1995.8|1996.4|1996.2|1996.2|1995.8|101
1637150100000|2021-11-17 11:55:00|1996.4|1996|1996.2|1995.8|1996.6|1996.2|1996.2|1995.8|2480
1637150110000|2021-11-17 11:55:10|1996.4|1996|1996.4|1996|1996.4|1996|1996.4|1996|322
1637150120000|2021-11-17 11:55:20|1996.6|1996.2|1996.2|1995.8|1996.6|1996.2|1996|1995.8|2274
1637150130000|2021-11-17 11:55:30|1996.4|1996|1996|1995.6|1996.6|1996.2|1995.8|1995.4|4278
1637150140000|2021-11-17 11:55:40|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.6|1995.4|1337
1637150160000|2021-11-17 11:56:00|1995.6|1995.6|1995.6|1995.4|1995.6|1995.6|1995.6|1995.4|818
1637150170000|2021-11-17 11:56:10|1995.8|1995.6|1995.6|1995.4|1996|1995.6|1995.6|1995.4|3687
1637150180000|2021-11-17 11:56:20|||||||||104
1637150190000|2021-11-17 11:56:30|1995.8|1995.6|1996|1995.6|1996.2|1995.8|1995.8|1995.6|1090
1637150210000|2021-11-17 11:56:50|1995.8|1995.4|1995.6|1995.4|1995.8|1995.4|1995.6|1995.4|2016
1637150220000|2021-11-17 11:57:00|1995.8|1995.6|1996.2|1995.8|1996.2|1995.8|1995.8|1995.6|52
1637150230000|2021-11-17 11:57:10|1996|1996|1996|1995.8|1996.4|1996|1996|1995.6|2706
1637150240000|2021-11-17 11:57:20|1996.2|1995.6|1996|1995.8|1996.2|1995.8|1995.6|1995.4|3671
1637150250000|2021-11-17 11:57:30|1996.2||1996.2||1996.2||1996.2||500
1637150260000|2021-11-17 11:57:40||1996||1996||1996||1996|0
1637150270000|2021-11-17 11:57:50|1996.4|1996.2|1996|1995.8|1996.4|1996.2|1996|1995.8|702
1637150280000|2021-11-17 11:58:00|1995.8|1995.6|1995.8|1995.4|1995.8|1995.6|1995.8|1995.4|255
1637150290000|2021-11-17 11:58:10|1995.6|1995.2|1995.8|1995.4|1995.8|1995.4|1995.4|1995|14
1637150300000|2021-11-17 11:58:20||1995.6||1995.4||1995.6||1995.4|0
1637150310000|2021-11-17 11:58:30|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1100
1637150320000|2021-11-17 11:58:40|1995.4||1995.4||1995.4||1995.4||0
1637150330000|2021-11-17 11:58:50|1995.2|1995|1995.2|1995|1995.2|1995|1995.2|1995|103
1637150340000|2021-11-17 11:59:00|1995|1994.8|1994.6|1994.4|1995|1994.8|1994.4|1994.2|8161
1637150350000|2021-11-17 11:59:10||1994.2||1994.2||1994.2||1994.2|100
1637150360000|2021-11-17 11:59:20|1994.8|1994.4|1994.2|1993.8|1994.8|1994.4|1994|1993.6|5749
1637150370000|2021-11-17 11:59:30|1994|1994|1994.2|1994|1994.2|1994|1994|1994|0
1637150380000|2021-11-17 11:59:40|1994|1993.8|1994.6|1994.2|1994.6|1994.2|1994|1993.8|150
1637150390000|2021-11-17 11:59:50|1994.8|1994.4|1994.8|1994.4|1995.6|1995.4|1994.8|1994.2|4751
1637150400000|2021-11-17 12:00:00|1995|1994.6|1995|1994.4|1995.2|1994.8|1994.4|1994.2|2407
1637150410000|2021-11-17 12:00:10|1995.2|1994.6|1993.6|1993.2|1995.2|1995|1993.6|1993|5258
1637150420000|2021-11-17 12:00:20|1993.4|1993|1993.6|1993.2|1993.6|1993.4|1993|1992.8|503
1637150430000|2021-11-17 12:00:30|1993.4|1993|1993.8|1993.2|1993.8|1993.4|1993.4|1993|101
1637150440000|2021-11-17 12:00:40|1993.6|1993.4|1993.2|1992.8|1993.6|1993.4|1993.2|1992.6|1341
1637150450000|2021-11-17 12:00:50|1993.4|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|0
1637150460000|2021-11-17 12:01:00|1993.4|1993|1993.4|1992.8|1993.6|1993.2|1993.2|1992.8|613
1637150470000|2021-11-17 12:01:10|1993.2|1993|1992.6|1992.4|1993.2|1993|1992.6|1992.4|0
1637150480000|2021-11-17 12:01:20|1992.8|1992.6|1993.8|1993.4|1993.8|1993.4|1992.8|1992.6|400
1637150500000|2021-11-17 12:01:40|1994|1993.6|1994|1993.8|1994|1993.8|1994|1993.6|505
1637150510000|2021-11-17 12:01:50|1993.8|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.4|105
1637150520000|2021-11-17 12:02:00|1994||1993.8||1994||1993.8||0
1637150530000|2021-11-17 12:02:10|1994|1993.8|1994|1993.6|1994|1993.8|1994|1993.6|362
1637150540000|2021-11-17 12:02:20|1994.2|1993.8|1994.2|1993.6|1994.4|1994|1994.2|1993.6|496
1637150550000|2021-11-17 12:02:30|1994|1993.4|1993.8|1993.4|1994|1993.6|1993.6|1993.4|3465
1637150560000|2021-11-17 12:02:40|1993.6|1993.6|1994.2|1994|1994.2|1994|1993.6|1993.6|820
1637150580000|2021-11-17 12:03:00|1994.4|1994.2|1994.4|1994|1994.8|1994.6|1994.2|1994|4771
1637150590000|2021-11-17 12:03:10|1994.6|1994.2|1994.4|1994|1994.8|1994.6|1994.2|1993.8|2499
1637150600000|2021-11-17 12:03:20|1994|1993.8|1993.8|1993.4|1994|1994|1993.6|1993.4|670
1637150610000|2021-11-17 12:03:30|1993.6|1993.6|1994.4|1994|1994.4|1994.2|1993.6|1993.6|1120
1637150620000|2021-11-17 12:03:40|1994.2|1993.8|1994.2|1993.8|1994.2|1994|1994|1993.8|1562
1637150630000|2021-11-17 12:03:50|1994.4|1994|1994.2|1994|1994.4|1994|1994.2|1994|285
1637150640000|2021-11-17 12:04:00|1994.4|1993.8|1994.2|1993.8|1994.4|1993.8|1994.2|1993.8|294
1637150650000|2021-11-17 12:04:10|1994|1994|1993.6|1993.4|1994|1994|1993.4|1993|1300
1637150660000|2021-11-17 12:04:20|1993.8|1993.6|1994.2|1993.8|1994.4|1994.2|1993.8|1993.6|952
1637150670000|2021-11-17 12:04:30|1994.4|1994|1994.4|1994|1994.4|1994|1994.2|1993.8|1140
1637150680000|2021-11-17 12:04:40|1994.2|1993.8|1994|1993.6|1994.2|1993.8|1993.8|1993.4|2059
1637150690000|2021-11-17 12:04:50|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1637150700000|2021-11-17 12:05:00|1994|1993.6|1993.6|1993.4|1994|1993.6|1993.6|1993.4|759
1637150710000|2021-11-17 12:05:10|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993|1992.6|2610
1637150720000|2021-11-17 12:05:20|1993.2||1993.2||1993.2||1993.2||0
1637150730000|2021-11-17 12:05:30|1993.4|1993.2|1994.2|1993.6|1994.2|1993.6|1993.4|1993.2|2273
1637150740000|2021-11-17 12:05:40|1994|1993.8|1994.4|1994|1994.4|1994.2|1993.8|1993.8|1633
1637150760000|2021-11-17 12:06:00|1994.2|1993.8|1994.2|1993.8|1994.2|1994|1994|1993.8|1037
1637150770000|2021-11-17 12:06:10|1994|1993.6|1994|1993.6|1994.2|1993.6|1993.6|1993.4|1073
1637150780000|2021-11-17 12:06:20|1993.8|1993.4|1993.6|1993.2|1993.8|1993.6|1993.6|1993.2|933
1637150790000|2021-11-17 12:06:30|1993.4|1993|1993.2|1993|1993.4|1993|1993.2|1993|0
1637150810000|2021-11-17 12:06:50|1993|1992.8|1993.2|1993|1993.2|1993|1993|1992.8|312
1637150820000|2021-11-17 12:07:00|1993.4|1992.8|1993.4|1993.2|1993.4|1993.2|1993.4|1992.8|385
1637150830000|2021-11-17 12:07:10|1993.2|1993|1993.8|1993.2|1993.8|1993.4|1993.2|1992.8|7318
1637150840000|2021-11-17 12:07:20|1994|1993.4|1993.8|1993.4|1994|1993.6|1993.4|1993|3693
1637150850000|2021-11-17 12:07:30|1993.6|1993.2|1993.4|1993|1993.8|1993.6|1993|1992.6|10832
1637150860000|2021-11-17 12:07:40|1993.6|1993.2|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|896
1637150870000|2021-11-17 12:07:50|1993.6|1993.6|1994|1993.6|1994|1993.8|1993.6|1993.6|1617
1637150880000|2021-11-17 12:08:00|1994.2|1993.8|1994.4|1994|1994.4|1994|1994.2|1993.8|827
1637150890000|2021-11-17 12:08:10|1994.2||1994.4||1994.4||1994.2||96
1637150900000|2021-11-17 12:08:20|1994.6|1994.2|1994.4|1994|1994.8|1994.6|1994.2|1993.8|4150
1637150910000|2021-11-17 12:08:30||1994.2||1994.2||1994.2||1994|1251
1637150920000|2021-11-17 12:08:40|1994.6|1994|1994.6|1994.2|1994.6|1994.2|1994.4|1994|2956
1637150930000|2021-11-17 12:08:50|1994.4|1994|1994.6|1994.2|1994.6|1994.4|1994.4|1993.8|400
1637150940000|2021-11-17 12:09:00|1994.8|1994.4|1995.2|1995|1995.4|1995|1994.8|1994.4|502
1637150950000|2021-11-17 12:09:10|1995.4|1994.8|1995|1994.6|1995.4|1995|1994.8|1994.4|3594
1637150960000|2021-11-17 12:09:20|1995.2|1994.8|1995.2|1994.6|1995.2|1995|1995.2|1994.6|500
1637150970000|2021-11-17 12:09:30|1995|1994.8|1995|1994.6|1995|1994.8|1994.6|1994.4|291
1637150980000|2021-11-17 12:09:40|1995.2|1994.8|1994.6|1994.2|1995.2|1995|1994.6|1994.2|2398
1637150990000|2021-11-17 12:09:50|1994.8|1994.4|1995|1994.6|1995|1994.8|1994.6|1994.4|3865
1637151000000|2021-11-17 12:10:00|1995.2|1994.8|1995|1994.6|1995.2|1995|1994.6|1994.4|6485
1637151010000|2021-11-17 12:10:10|1994.8|1994.8|1995.4|1995|1995.6|1995.2|1994.8|1994.6|3300
1637151020000|2021-11-17 12:10:20|1995.6|1994.8|1995.2|1994.8|1995.6|1994.8|1995|1994.8|2004
1637151030000|2021-11-17 12:10:30|1995|1994.6|1994.8|1994.6|1995|1994.6|1994.6|1994.4|0
1637151040000|2021-11-17 12:10:40|1995|1994.4|1994.8|1994.4|1995|1994.6|1994.8|1994.4|0
1637151050000|2021-11-17 12:10:50||1994.6||1994.6||1994.6||1994.6|0
1637151060000|2021-11-17 12:11:00|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.2|111
1637151070000|2021-11-17 12:11:10||1994.6||1994.4||1994.6||1994.4|0
1637151080000|2021-11-17 12:11:20|1994.6|1994.2|1994.4|1994|1994.8|1994.2|1994.2|1994|2832
1637151090000|2021-11-17 12:11:30|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994.4|1994|0
1637151100000|2021-11-17 12:11:40|1994.2|1993.8|1994.6|1994.4|1994.8|1994.6|1993.8|1993.6|3908
1637151110000|2021-11-17 12:11:50|1994.4|1994.2|1994.4|1994|1994.4|1994.2|1994.2|1994|870
1637151120000|2021-11-17 12:12:00|1994.2||1994.2||1994.2||1994.2||0
1637151130000|2021-11-17 12:12:10|1994|1993.8|1993.8|1993.6|1994.2|1993.8|1993.8|1993.6|903
1637151140000|2021-11-17 12:12:20|1994||1993.8||1994||1993.8||0
1637151150000|2021-11-17 12:12:30|1994|1993.8|1994|1993.8|1994|1993.8|1994|1993.8|41
1637151160000|2021-11-17 12:12:40|1993.8|1993.6|1994|1993.6|1994|1993.8|1993.8|1993.6|804
1637151170000|2021-11-17 12:12:50||1993.8||1993.8||1993.8||1993.8|0
1637151180000|2021-11-17 12:13:00|1993.8|1993.6|1994|1993.8|1994|1993.8|1993.8|1993.6|0
1637151190000|2021-11-17 12:13:10|1993.8|1993.6|1994|1993.8|1994|1993.8|1993.8|1993.6|0
1637151200000|2021-11-17 12:13:20|1994.2|1994|1994|1993.6|1994.2|1994|1994|1993.6|202
1637151210000|2021-11-17 12:13:30|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|0
1637151220000|2021-11-17 12:13:40|1994.4|1994|1994.4|1994.2|1994.4|1994.2|1994.4|1994|1233
1637151230000|2021-11-17 12:13:50|1994.6|1994.4|1994.4|1994.2|1994.8|1994.6|1994.4|1994.2|951
1637151240000|2021-11-17 12:14:00|1994.6||1994.6||1994.6||1994.4||0
1637151250000|2021-11-17 12:14:10|1994.8|1994.4|1994.6|1994.4|1994.8|1994.4|1994.6|1994.4|0
1637151270000|2021-11-17 12:14:30|1994.4|1994.2|1994.4|1994|1994.6|1994.2|1994.2|1994|3568
1637151280000|2021-11-17 12:14:40|1994.6|1994.2|1994|1993.6|1994.6|1994.2|1994|1993.6|1015
1637151290000|2021-11-17 12:14:50|1994.2|1993.8|1994.4|1994|1994.4|1994|1993.8|1993.6|1085
1637151300000|2021-11-17 12:15:00|1994.2|1994.2|1994|1993.8|1994.2|1994.2|1994|1993.8|139
1637151310000|2021-11-17 12:15:10|1994.2|1994|1994.6|1994.2|1994.6|1994.2|1994.2|1994|2112
1637151320000|2021-11-17 12:15:20|1994.8|1994.4|1994.2|1993.8|1994.8|1994.4|1994|1993.8|454
1637151330000|2021-11-17 12:15:30|1994|1994|1993.8|1993.6|1994|1994|1993.8|1993.6|300
1637151340000|2021-11-17 12:15:40|1993.6|1993.4|1993.8|1993.6|1993.8|1993.6|1993.6|1993.2|2378
1637151350000|2021-11-17 12:15:50|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.6|1993.2|1329
1637151360000|2021-11-17 12:16:00|1993.4|1993.4|1993.4|1993.2|1993.4|1993.4|1993.4|1993.2|381
1637151380000|2021-11-17 12:16:20|1993.6|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|1130
1637151390000|2021-11-17 12:16:30|1993.8|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|0
1637151400000|2021-11-17 12:16:40|1994|1993.4|1993.8|1993.6|1994|1993.6|1993.8|1993.4|3285
1637151410000|2021-11-17 12:16:50|1993.6|1993.4|1993.6|1993.4|1993.8|1993.6|1993.6|1993.2|285
1637151420000|2021-11-17 12:17:00|1993.4|1993.2|1993.6|1993.4|1993.6|1993.4|1993.4|1993.2|854
1637151430000|2021-11-17 12:17:10||1993.2||1993.2||1993.4||1993.2|0
1637151440000|2021-11-17 12:17:20|1993.4|1993.4|1993.2|1993|1993.4|1993.4|1993.2|1993|2386
1637151450000|2021-11-17 12:17:30|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|101
1637151460000|2021-11-17 12:17:40|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|1031
1637151470000|2021-11-17 12:17:50|1993.4||1993.4||1993.4||1993.4||0
1637151480000|2021-11-17 12:18:00|1993.6|1993.4|1993.8|1993.4|1994|1993.6|1993.6|1993.4|1463
1637151490000|2021-11-17 12:18:10|1994|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.6|0
1637151500000|2021-11-17 12:18:20|1994|1993.8|1994.4|1994|1994.4|1994.2|1993.8|1993.6|4436
1637151510000|2021-11-17 12:18:30|1994.6|1994.2|1994.2|1993.8|1994.6|1994.2|1994|1993.8|4015
1637151520000|2021-11-17 12:18:40|1994.4|1994|1994.4|1994.2|1994.6|1994.4|1994.2|1994|1913
1637151540000|2021-11-17 12:19:00|1994.6|1994.4|1995.6|1995.2|1995.8|1995.2|1994.6|1994.4|2566
1637151550000|2021-11-17 12:19:10|1995.4|1995.4|1995.4|1995|1995.6|1995.4|1995.2|1995|1124
1637151560000|2021-11-17 12:19:20|1995.2|1995.2|1995.6|1995.2|1995.6|1995.2|1995.2|1995.2|200
1637151570000|2021-11-17 12:19:30|1995.4||1995.4||1995.4||1995.4||0
1637151580000|2021-11-17 12:19:40|||||||||2908
1637151590000|2021-11-17 12:19:50|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.2|1994.8|2989
1637151600000|2021-11-17 12:20:00|1995.4|1995|1995.2|1994.8|1995.4|1995|1995.2|1994.8|569
1637151610000|2021-11-17 12:20:10|1995|1994.6|1995.2|1994.8|1995.2|1994.8|1995|1994.6|1066
1637151620000|2021-11-17 12:20:20|1995||1995.2||1995.2||1995||1000
1637151630000|2021-11-17 12:20:30|1995|1995|1995.2|1995|1995.2|1995|1995|1995|101
1637151640000|2021-11-17 12:20:40|1995|1994.8|1995.2|1994.8|1995.2|1994.8|1995|1994.8|0
1637151650000|2021-11-17 12:20:50||1995||1994.8||1995||1994.8|0
1637151660000|2021-11-17 12:21:00|1995|1995|1995.2|1995|1995.2|1995|1995|1994.8|0
1637151670000|2021-11-17 12:21:10|||||||||813
1637151700000|2021-11-17 12:21:40|1995|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.6|798
1637151710000|2021-11-17 12:21:50|1994.8|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.6|2693
1637151720000|2021-11-17 12:22:00|1995.2|1994.8|1995.2|1995|1995.2|1995|1995.2|1994.6|386
1637151730000|2021-11-17 12:22:10|1995.4|1995.2|1995.6|1995.4|1995.6|1995.4|1995.4|1995.2|2102
1637151740000|2021-11-17 12:22:20|1995.8|1995.6|1995.6|1995.4|1995.8|1995.6|1995.6|1995.2|744
1637151750000|2021-11-17 12:22:30|1995.8||1995.8||1995.8||1995.8||105
1637151760000|2021-11-17 12:22:40|1995.6|1995.6|1995.6|1995.4|1995.8|1995.6|1995.6|1995.4|761
1637151780000|2021-11-17 12:23:00|1995.4|1995.2|1995.6|1995.2|1995.6|1995.2|1995.4|1995.2|1185
1637151800000|2021-11-17 12:23:20|1995.4||1995.4||1995.4||1995.4||0
1637151810000|2021-11-17 12:23:30|1995.2|1995|1995.6|1995.2|1995.6|1995.2|1995.2|1995|359
1637151830000|2021-11-17 12:23:50|1995.4|1995|1995.4|1995|1995.6|1995|1995.4|1995|1416
1637151840000|2021-11-17 12:24:00||1995.2||1995||1995.2||1995|0
1637151860000|2021-11-17 12:24:20|1995.2|1995.4|1995.4|1995|1995.6|1995.4|1995.2|1995|5000
1637151870000|2021-11-17 12:24:30|1995.6|1995.2|1995.6|1995.2|1995.6|1995.2|1995.6|1995|2953
1637151890000|2021-11-17 12:24:50|1995.8|1995.4|1995.6|1995.4|1995.8|1995.6|1995.6|1995.4|1963
1637151900000|2021-11-17 12:25:00|1995.8|1995.6|1995.8|1995.6|1995.8|1995.6|1995.6|1995.4|370
1637151910000|2021-11-17 12:25:10|1996|1995.8|1996|1995.6|1996.2|1995.8|1996|1995.6|6466
1637151920000|2021-11-17 12:25:20|1995.8|1995.4|1995.2|1995|1995.8|1995.4|1995.2|1995|663
1637151930000|2021-11-17 12:25:30|1995|1994.8|1995.2|1994.8|1995.4|1994.8|1994.8|1994.6|1944
1637151940000|2021-11-17 12:25:40||1995||1995||1995||1995|0
1637151950000|2021-11-17 12:25:50|1995|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.6|2479
1637151960000|2021-11-17 12:26:00|1994.8||1994.8||1994.8||1994.8||0
1637151970000|2021-11-17 12:26:10|1995||1994.8||1995||1994.8||685
1637151980000|2021-11-17 12:26:20|1995|1994.4|1994.6|1994.4|1995|1994.4|1994.6|1994.2|405
1637151990000|2021-11-17 12:26:30|1994.8|1994.6|1994.8|1994.6|1995|1994.6|1994.8|1994.4|101
1637152000000|2021-11-17 12:26:40|1995|1994.8|1995.8|1995.6|1996|1995.8|1995|1994.8|1163
1637152010000|2021-11-17 12:26:50|1996|1995.8|1996|1995.6|1996|1995.8|1995.8|1995.6|101
1637152020000|2021-11-17 12:27:00|1995.8|1995.8|1997.8|1997.4|1997.8|1997.6|1995.8|1995.6|20021
1637152030000|2021-11-17 12:27:10|1997.6|1997.2|1997|1996.6|1998|1997.8|1996.8|1996.6|8864
1637152040000|2021-11-17 12:27:20|1997.2|1996.8|1997.6|1997.4|1997.8|1997.4|1997.2|1996.8|1282
1637152050000|2021-11-17 12:27:30|1997.4|1997.2|1997|1996.6|1997.6|1997.4|1997|1996.6|3984
1637152060000|2021-11-17 12:27:40|1997.2|1996.8|1996.8|1996.2|1997.2|1996.8|1996.6|1996|1523
1637152070000|2021-11-17 12:27:50||1996.4||1996.2||1996.4||1996.2|0
1637152080000|2021-11-17 12:28:00|1996.6|1996.4|1997|1996.6|1997|1996.6|1996.6|1996.4|0
1637152100000|2021-11-17 12:28:20|1997.2|1996.8|1997|1996.8|1997.2|1996.8|1997|1996.8|601
1637152110000|2021-11-17 12:28:30|1996.8|1996.6|1997.2|1996.8|1997.2|1996.8|1996.8|1996.4|501
1637152130000|2021-11-17 12:28:50|1997.4|1997|1997.6|1997.2|1997.6|1997.2|1997.4|1997|101
1637152140000|2021-11-17 12:29:00|1997.8|1997.4|1998|1997.6|1998|1997.8|1997.6|1997.4|2996
1637152160000|2021-11-17 12:29:20|1998.2|1997.8|1998.2|1998|1998.2|1998|1998|1997.8|8500
1637152170000|2021-11-17 12:29:30|1998|1997.8|1998|1997.8|1998.2|1997.8|1998|1997.8|460
1637152180000|2021-11-17 12:29:40|1997.8|1997.6|1998.2|1998|1998.2|1998|1997.6|1997.2|10029
1637152190000|2021-11-17 12:29:50|1998|1997.8|1997.6|1997.2|1998|1998|1997.4|1997.2|1171
1637152200000|2021-11-17 12:30:00|1997.4|1997.4|1997.2|1996.8|1997.4|1997.4|1997.2|1996.6|237
1637152210000|2021-11-17 12:30:10|1997.4|1997|1997.4|1997.2|1997.6|1997.2|1997.2|1996.8|0
1637152220000|2021-11-17 12:30:20|1997.8|1997.4|1997.4|1997.2|1998|1997.4|1997.4|1997.2|1816
1637152230000|2021-11-17 12:30:30|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|500
1637152240000|2021-11-17 12:30:40|1997.6|1997|1997.6|1997|1997.8|1997|1997.6|1997|0
1637152250000|2021-11-17 12:30:50|1997.4|1996.8|1997|1996.6|1997.4|1997|1996.8|1996.4|500
1637152270000|2021-11-17 12:31:10|1996.8|1996.4|1996.2|1996|1996.8|1996.4|1996.2|1995.8|559
1637152280000|2021-11-17 12:31:20||1995.8||1995.8||1996||1995.8|0
1637152290000|2021-11-17 12:31:30|1996|1995.6|1995.8|1995.6|1996|1995.8|1995.6|1995.4|2064
1637152310000|2021-11-17 12:31:50|1995.6|1995.4|1995.8|1995.4|1995.8|1995.6|1995.6|1995.4|481
1637152330000|2021-11-17 12:32:10|1996|1995.6|1996.6|1996.2|1996.6|1996.2|1996|1995.6|428
1637152340000|2021-11-17 12:32:20|1996.4|1996|1996.2|1996|1996.4|1996|1996.2|1995.8|983
1637152350000|2021-11-17 12:32:30|1996.4|1996.2|1996.2|1995.8|1996.4|1996.2|1996.2|1995.8|202
1637152360000|2021-11-17 12:32:40|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.4|1996|0
1637152370000|2021-11-17 12:32:50|1996.6|1996.4|1997.2|1996.8|1997.2|1997|1996.6|1996.4|301
1637152380000|2021-11-17 12:33:00|1997.4|1997|1997.4|1997|1997.4|1997.2|1997|1996.6|787
1637152390000|2021-11-17 12:33:10|1997.2||1997.4||1997.4||1997.2||0
1637152400000|2021-11-17 12:33:20|1997.6|1997.2|1998|1997.8|1998|1997.8|1997.6|1997.2|1617
1637152410000|2021-11-17 12:33:30|1997.8|1997.6|1997.6|1997.2|1997.8|1997.6|1997.6|1997.2|221
1637152420000|2021-11-17 12:33:40|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.2|1101
1637152430000|2021-11-17 12:33:50|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|0
1637152440000|2021-11-17 12:34:00|1998|1997.8|1998|1997.8|1998|1997.8|1997.8|1997.8|0
1637152450000|2021-11-17 12:34:10|1998.2|1997.6|1998.2|1997.8|1998.2|1998|1998|1997.6|2223
1637152460000|2021-11-17 12:34:20|1998|1997.6|1998|1997.6|1998.2|1998|1997.8|1997.6|2319
1637152470000|2021-11-17 12:34:30|1998.2|1997.8|1998|1997.6|1998.2|1997.8|1998|1997.6|100
1637152480000|2021-11-17 12:34:40|1997.8|1997.8|1998|1997.6|1998|1997.8|1997.8|1997.4|353
1637152490000|2021-11-17 12:34:50|1997.8|1997.8|1998.2|1998|1998.4|1998|1997.8|1997.8|101
1637152500000|2021-11-17 12:35:00|1998|1997.8|1998.2|1997.8|1998.2|1997.8|1998|1997.6|0
1637152510000|2021-11-17 12:35:10|1998|1997.6|1998.8|1998.4|1999|1998.6|1998|1997.6|1430
1637152520000|2021-11-17 12:35:20|1998.6|1998.2|1998.4|1998.2|1998.8|1998.4|1998.4|1998.2|1473
1637152530000|2021-11-17 12:35:30|1998.6||1998.6||1998.6||1998.6||0
1637152540000|2021-11-17 12:35:40|1998.8|1998.4|1998.6|1998.4|1998.8|1998.4|1998.6|1998.4|0
1637152570000|2021-11-17 12:36:10|1998.4|1998.2|1998.2|1997.8|1998.6|1998.4|1998.2|1997.8|490
1637152580000|2021-11-17 12:36:20|1998.4|1997.6|1998.4|1998|1998.6|1998.2|1998|1997.6|378
1637152590000|2021-11-17 12:36:30|1998.6|1998.2|1998.6|1998.2|1998.6|1998.4|1998.4|1998|262
1637152600000|2021-11-17 12:36:40|1998.8|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|984
1637152610000|2021-11-17 12:36:50|1998.6|1998.2|1998.6|1998.2|1998.6|1998.2|1998.2|1998|216069
1637152630000|2021-11-17 12:37:10|1998.4|1998|1998.4|1998.2|1998.4|1998.2|1998.2|1998|0
1637152640000|2021-11-17 12:37:20|1998.2|1998|1998.4|1998|1998.4|1998|1998.2|1998|0
1637152650000|2021-11-17 12:37:30|1998.6|1998.2|1998.8|1998.2|1998.8|1998.4|1998.6|1998.2|0
1637152660000|2021-11-17 12:37:40||1998.4||1998.4||1998.4||1998.4|0
1637152670000|2021-11-17 12:37:50|1998.6||1998.6||1998.6||1998.6||0
1637152680000|2021-11-17 12:38:00|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998|0
1637152690000|2021-11-17 12:38:10|1998.8|1998.4|1998.6|1998.4|1998.8|1998.4|1998.6|1998.2|0
1637152710000|2021-11-17 12:38:30|1998.4|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998.2|0
1637152720000|2021-11-17 12:38:40||1998.4||1998.2||1998.4||1998.2|0
1637152730000|2021-11-17 12:38:50|1998.4|1998|1997.8|1997.4|1998.4|1998|1997.8|1997.4|0
1637152740000|2021-11-17 12:39:00|1997.6|1997.2|1997.4|1997.2|1997.6|1997.4|1997.4|1997.2|0
1637152750000|2021-11-17 12:39:10|1997.6|1997.4|1998|1997.6|1998|1997.8|1997.6|1997.4|0
1637152760000|2021-11-17 12:39:20|1997.8|1997.4|1997.4|1997.2|1998|1997.4|1997.4|1997.2|0
1637152770000|2021-11-17 12:39:30|1997.6||1997.6||1997.6||1997.6||0
1637152780000|2021-11-17 12:39:40|1997.8|1997.4|1997.8|1997.4|1997.8|1997.4|1997.8|1997.4|0
1637152790000|2021-11-17 12:39:50|1997.6|1997.2|1997.2|1997|1997.6|1997.2|1997|1996.8|0
1637152810000|2021-11-17 12:40:10|1997.4|1997.2|1997.4|1997|1997.4|1997.2|1997|1996.8|0
1637152820000|2021-11-17 12:40:20|1997.2|1997.2|1997.2|1997|1997.4|1997.2|1997|1996.8|0
1637152830000|2021-11-17 12:40:30|1997.4|1996.8|1997.4|1997.2|1997.4|1997.2|1997.2|1996.8|0
1637152840000|2021-11-17 12:40:40|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.6|1997.4|0
1637152850000|2021-11-17 12:40:50|1997.6|1997.6|1998|1997.6|1998|1997.8|1997.6|1997.6|0
1637152860000|2021-11-17 12:41:00|1997.8|1997.8|1998|1997.8|1998|1997.8|1997.8|1997.6|0
1637152870000|2021-11-17 12:41:10|1997.8|1997.6|1997.8|1997.6|1998|1997.6|1997.8|1997.6|0
1637152880000|2021-11-17 12:41:20|1998|1997.8|1998|1997.4|1998|1997.8|1998|1997.4|0
1637152890000|2021-11-17 12:41:30|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.4|0
1637152900000|2021-11-17 12:41:40|1998|1997.8|1998|1997.6|1998|1997.8|1998|1997.6|0
1637152910000|2021-11-17 12:41:50|1997.8|1997.8|1997.6|1997.2|1997.8|1997.8|1997.4|1997.2|0
1637152920000|2021-11-17 12:42:00||1997||1997.2||1997.2||1997|0
1637152930000|2021-11-17 12:42:10|1997.8|1997.4|1997.8|1997.6|1998|1997.6|1997.8|1997.4|0
1637152940000|2021-11-17 12:42:20|1998|1997.8|1998|1997.8|1998|1997.8|1997.8|1997.6|0
1637152950000|2021-11-17 12:42:30|1997.8|1997.6|1997.6|1997.2|1997.8|1997.6|1997.4|1997.2|0
1637152960000|2021-11-17 12:42:40|1997.4|1997.4|1997.6|1997.4|1997.6|1997.4|1997.4|1997.4|0
1637152970000|2021-11-17 12:42:50|1997.4|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997.2|0
1637152980000|2021-11-17 12:43:00|1997.2|1997|1997|1996.8|1997.2|1997|1997|1996.6|0
1637152990000|2021-11-17 12:43:10|1997.2|1996.6|1997.2|1996.8|1997.2|1997|1997|1996.6|0
1637153000000|2021-11-17 12:43:20|1997|1997|1996.8|1996.6|1997.2|1997|1996.8|1996.4|0
1637153010000|2021-11-17 12:43:30|1996.6|1996.4|1997|1996.6|1997|1996.8|1996.6|1996.2|0
1637153020000|2021-11-17 12:43:40|1996.8|1996.4|1996.8|1996.4|1996.8|1996.4|1996.6|1996.4|0
1637153030000|2021-11-17 12:43:50|1997|1996.6|1997.2|1996.8|1997.2|1996.8|1996.8|1996.6|0
1637153040000|2021-11-17 12:44:00|1997|1997|1997.2|1996.8|1997.2|1997|1996.8|1996.6|0
1637153050000|2021-11-17 12:44:10|1997|1996.6|1996.8|1996.6|1997|1996.6|1996.6|1996.4|0
1637153060000|2021-11-17 12:44:20|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|0
1637153070000|2021-11-17 12:44:30|1996.6|1996.4|1997.2|1996.8|1997.2|1996.8|1996.6|1996.4|0
1637153080000|2021-11-17 12:44:40|1997.4|1997|1997.4|1997|1997.4|1997|1997.2|1996.8|0
1637153090000|2021-11-17 12:44:50|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.8|0
1637153100000|2021-11-17 12:45:00|1997.4|1997|1997.4|1997.2|1997.6|1997.4|1997.2|1997|0
1637153110000|2021-11-17 12:45:10|1997.6|1997.4|1998|1997.6|1998|1997.6|1997.4|1997.4|0
1637153120000|2021-11-17 12:45:20|1997.8|1997.4|1997.4|1997|1997.8|1997.6|1997.4|1997|0
1637153130000|2021-11-17 12:45:30|1997.2|1996.8|1997.6|1997.2|1997.8|1997.4|1997.2|1996.8|0
1637153150000|2021-11-17 12:45:50||1997.4||1997.4||1997.4||1997.4|0
1637153160000|2021-11-17 12:46:00|1997.4|1997.2|1997|1996.6|1997.4|1997.2|1996.8|1996.4|0
1637153180000|2021-11-17 12:46:20|1997.2|1996.8|1997.2|1997|1997.2|1997|1997.2|1996.8|0
1637153190000|2021-11-17 12:46:30|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.6|0
1637153220000|2021-11-17 12:47:00|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|1996.8|1996.6|0
1637153230000|2021-11-17 12:47:10|1996.6|1996.4|1997.2|1996.8|1997.2|1997|1996.6|1996.4|0
1637153240000|2021-11-17 12:47:20|1997.4|1997|1997.6|1997.2|1997.6|1997.2|1997.2|1996.8|0
1637153250000|2021-11-17 12:47:30|1997.4|1997|1997|1996.8|1997.4|1997|1997|1996.6|0
1637153270000|2021-11-17 12:47:50|1997.2||1997.2||1997.2||1997.2||0
1637153280000|2021-11-17 12:48:00|1997|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.4|0
1637153300000|2021-11-17 12:48:20|1996.8|1996.8|1997.2|1996.8|1997.2|1996.8|1996.8|1996.8|0
1637153310000|2021-11-17 12:48:30|1997|1997|1997.2|1996.8|1997.4|1997|1997|1996.6|0
1637153320000|2021-11-17 12:48:40|1997|1996.6|1996.8|1996.6|1997|1996.6|1996.8|1996.4|0
1637153330000|2021-11-17 12:48:50|1997|1996.4|1996|1995.6|1997|1996.4|1996|1995.6|0
1637153340000|2021-11-17 12:49:00|1996.2|1995.8|1996.4|1996|1996.4|1996.2|1996.2|1995.6|0
1637153350000|2021-11-17 12:49:10|1996.2|1995.8|1995.8|1995.6|1996.2|1995.8|1995.8|1995.6|0
1637153360000|2021-11-17 12:49:20|1995.6|1995.4|1995.6|1995.2|1995.6|1995.4|1995.6|1995.2|0
1637153370000|2021-11-17 12:49:30|1995.8|1995.4|1996|1995.6|1996|1995.6|1995.8|1995.4|0
1637153380000|2021-11-17 12:49:40|1996.2|1995.8|1996|1995.6|1996.4|1996|1996|1995.6|0
1637153390000|2021-11-17 12:49:50|1995.8|1995.4|1995.8|1995.4|1996|1995.8|1995.6|1995.4|0
1637153400000|2021-11-17 12:50:00|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.2|1995|0
1637153410000|2021-11-17 12:50:10|1995.2|1994.8|1995.4|1995|1995.4|1995|1995|1994.8|0
1637153420000|2021-11-17 12:50:20|1995.2|1994.8|1995.2|1994.8|1995.2|1995|1995.2|1994.8|0
1637153430000|2021-11-17 12:50:30|1995|1994.6|1994.8|1994.4|1995|1994.6|1994.6|1994.4|0
1637153440000|2021-11-17 12:50:40|1994.6|1994.6|1994.8|1994.4|1994.8|1994.6|1994.6|1994.2|0
1637153450000|2021-11-17 12:50:50|1994.6||1994.6||1994.6||1994.6||0
1637153460000|2021-11-17 12:51:00|1994.4|1994.2|1994.4|1994|1994.4|1994.2|1994.4|1994|0
1637153470000|2021-11-17 12:51:10|1994.2|1994.2|1994.4|1994.2|1994.6|1994.2|1994.2|1993.8|0
1637153480000|2021-11-17 12:51:20|1994.2|1994|1994.4|1994|1994.4|1994.2|1994.2|1994|0
1637153490000|2021-11-17 12:51:30||1994.2||1994||1994.2||1994|0
1637153500000|2021-11-17 12:51:40|1994.2|1993.8|1993.8|1993.6|1994.2|1993.8|1993.6|1993.4|0
1637153510000|2021-11-17 12:51:50|1994|1993.8|1994.2|1993.6|1994.2|1993.8|1994|1993.6|0
1637153520000|2021-11-17 12:52:00|1994|1993.4|1994|1993.6|1994.2|1993.8|1993.8|1993.4|0
1637153530000|2021-11-17 12:52:10|1994.2|1993.8|1993.8|1993.6|1994.4|1994.2|1993.8|1993.6|0
1637153540000|2021-11-17 12:52:20|1994|1993.4|1994|1993.6|1994.2|1993.8|1994|1993.4|0
1637153550000|2021-11-17 12:52:30|1993.8|1993.4|1993.6|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637153560000|2021-11-17 12:52:40|1993.4|1993.2|1994|1993.6|1994|1993.6|1993.4|1993|0
1637153570000|2021-11-17 12:52:50|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637153580000|2021-11-17 12:53:00|1994|1993.6|1993.8|1993.4|1994|1993.6|1993.6|1993.4|0
1637153590000|2021-11-17 12:53:10|1993.6|1993.2|1993.4|1993|1993.6|1993.2|1993.2|1993|0
1637153600000|2021-11-17 12:53:20|1993.6|1993.2|1993.2|1992.8|1993.6|1993.2|1993.2|1992.8|0
1637153610000|2021-11-17 12:53:30|1993.4|1993|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|0
1637153620000|2021-11-17 12:53:40|1993.4|1993|1993.2|1992.8|1993.4|1993|1993|1992.8|0
1637153630000|2021-11-17 12:53:50|1993.4|1993|1993.2|1992.8|1993.4|1993|1993.2|1992.8|0
1637153640000|2021-11-17 12:54:00|1993.4|1993|1993.6|1993.4|1993.8|1993.4|1993.4|1993|0
1637153650000|2021-11-17 12:54:10|1993.8|1993.6|1994|1993.6|1994|1993.6|1993.6|1993.2|0
1637153660000|2021-11-17 12:54:20|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637153670000|2021-11-17 12:54:30||1993.6||1993.6||1993.6||1993.4|0
1637153680000|2021-11-17 12:54:40|1993.6|1993.4|1993.8|1993.4|1993.8|1993.6|1993.6|1993.4|0
1637153690000|2021-11-17 12:54:50|1993.6|1993.2|1993.2|1993|1993.6|1993.2|1993.2|1992.8|0
1637153700000|2021-11-17 12:55:00|1993|1992.8|1993.6|1993.2|1993.8|1993.4|1993|1992.6|0
1637153710000|2021-11-17 12:55:10|1993.8|1993|1993.6|1993.2|1993.8|1993.2|1993.6|1993|0
1637153720000|2021-11-17 12:55:20|1993.8||1993.8||1993.8||1993.6||0
1637153730000|2021-11-17 12:55:30|1993.6|1993.4|1993.6|1993|1993.8|1993.6|1993.6|1993|0
1637153740000|2021-11-17 12:55:40||1993.2||1993||1993.2||1993|0
1637153750000|2021-11-17 12:55:50|1993.4|1993.2|1993.6|1993|1993.6|1993.2|1993.2|1993|0
1637153760000|2021-11-17 12:56:00|1993.8|1993.2|1993.8|1993.4|1993.8|1993.6|1993.8|1993.2|0
1637153770000|2021-11-17 12:56:10|1994|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.6|0
1637153780000|2021-11-17 12:56:20|1994|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|0
1637153790000|2021-11-17 12:56:30|1994.2|1993.8|1994|1993.8|1994.2|1993.8|1994|1993.8|0
1637153800000|2021-11-17 12:56:40|1993.8|1993.6|1994|1993.8|1994.2|1993.8|1993.8|1993.6|0
1637153820000|2021-11-17 12:57:00|1993.8|1993.6|1993.8|1993.2|1993.8|1993.6|1993.4|1993.2|0
1637153830000|2021-11-17 12:57:10|1993.6|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.4|0
1637153840000|2021-11-17 12:57:20|1994|1993.6|1994|1993.6|1994.2|1993.6|1993.8|1993.4|0
1637153850000|2021-11-17 12:57:30|1994.2|1993.8|1994|1993.8|1994.2|1993.8|1994|1993.8|0
1637153860000|2021-11-17 12:57:40|1994.2|1994|1994.2|1994|1994.4|1994|1994.2|1994|0
1637153870000|2021-11-17 12:57:50|1994.4|1994.2|1994.4|1994|1994.6|1994.4|1994.2|1993.8|0
1637153880000|2021-11-17 12:58:00|1994.6||1994.6||1994.6||1994.6||0
1637153890000|2021-11-17 12:58:10|1994.4||1994.6||1994.6||1994.4||0
1637153900000|2021-11-17 12:58:20|1994.4|1993.8|1994.4|1994|1994.4|1994|1994.4|1993.8|0
1637153910000|2021-11-17 12:58:30|1994.6|1994.2|1995.2|1994.8|1995.2|1994.8|1994.6|1994.2|215373
1637153930000|2021-11-17 12:58:50|1995.4|1995|1995.6|1995.2|1996|1995.6|1995.4|1995|0
1637153940000|2021-11-17 12:59:00||1995||1995.2||1995.2||1995|0
1637153950000|2021-11-17 12:59:10|1995.4|1995|1995.6|1995.4|1995.6|1995.4|1995.2|1995|0
1637153960000|2021-11-17 12:59:20|1995.8|1995.6|1996|1995.6|1996|1995.6|1995.8|1995.4|0
1637153970000|2021-11-17 12:59:30|1996.2|1995.8|1996.2|1996|1996.2|1996|1996.2|1995.6|0
1637153980000|2021-11-17 12:59:40|1996|1995.8|1996.2|1995.8|1996.2|1995.8|1996|1995.6|0
1637153990000|2021-11-17 12:59:50|1996.4|1996|1996.2|1996|1996.4|1996.2|1996|1995.6|0
1637154000000|2021-11-17 13:00:00|1996.4|1996.2|1996.6|1996.4|1996.6|1996.4|1996.2|1996|0
1637154010000|2021-11-17 13:00:10|1996.4|1996.2|1996.6|1996.4|1996.6|1996.4|1996.2|1995.8|0
1637154020000|2021-11-17 13:00:20||1996.2||1996.4||1996.4||1996.2|0
1637154030000|2021-11-17 13:00:30|1996.8|1996.6|1996.6|1996.4|1996.8|1996.6|1996.6|1996.4|0
1637154040000|2021-11-17 13:00:40||1996.2||1996.4||1996.4||1996.2|0
1637154050000|2021-11-17 13:00:50|1996.4|1996.2|1996.4|1996|1996.6|1996.4|1996.2|1996|0
1637154060000|2021-11-17 13:01:00|1996.2|1995.8|1996.2|1996|1996.2|1996|1996.2|1995.8|0
1637154070000|2021-11-17 13:01:10|1996.4|1996.2|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|0
1637154080000|2021-11-17 13:01:20|1996.4|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|0
1637154090000|2021-11-17 13:01:30|1996.4||1996.4||1996.4||1996.4||0
1637154100000|2021-11-17 13:01:40|1996.2|1996|1996|1995.8|1996.4|1996|1995.6|1995.4|0
1637154110000|2021-11-17 13:01:50|1995.8|1995.6|1996|1995.6|1996|1995.6|1995.8|1995.6|0
1637154120000|2021-11-17 13:02:00|1995.8||1996||1996||1995.8||0
1637154130000|2021-11-17 13:02:10|1996.2|1995.8|1996.4|1996|1996.6|1996|1996.2|1995.8|0
1637154140000|2021-11-17 13:02:20|1996.6||1996.4||1996.6||1996.4||0
1637154150000|2021-11-17 13:02:30|1996.2|1996.2|1996.4|1996.2|1996.4|1996.2|1996.2|1996.2|0
1637154160000|2021-11-17 13:02:40|1996.2|1996|1996.4|1996|1996.4|1996.2|1996.2|1996|0
1637154170000|2021-11-17 13:02:50|1996.2|1996.2|1996.8|1996.4|1996.8|1996.6|1996.2|1996.2|0
1637154180000|2021-11-17 13:03:00||1996.6||1996.4||1996.6||1996.4|0
1637154190000|2021-11-17 13:03:10|1996.6|1996.6|1996.6|1996.4|1996.8|1996.6|1996.6|1996.4|0
1637154200000|2021-11-17 13:03:20|1996.8|1996.2|1996.4|1996.2|1996.8|1996.2|1996.4|1996|0
1637154210000|2021-11-17 13:03:30|1996.6|1996.4|1996.8|1996.2|1996.8|1996.4|1996.6|1996.2|0
1637154220000|2021-11-17 13:03:40|1996.6|1996|1996.4|1996|1996.8|1996|1996.4|1996|0
1637154230000|2021-11-17 13:03:50||1996.2||1996.2||1996.2||1996|0
1637154250000|2021-11-17 13:04:10|1996.2|1996|1995.8|1995.6|1996.4|1996|1995.6|1995.2|0
1637154260000|2021-11-17 13:04:20|1995.6|1995.4|1995.6|1995.4|1995.8|1995.6|1995.6|1995.4|0
1637154270000|2021-11-17 13:04:30|1995.4|1995.2|1995.2|1995|1995.4|1995.2|1995.2|1995|0
1637154280000|2021-11-17 13:04:40|1995|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.4|0
1637154290000|2021-11-17 13:04:50|1994.8|1994.4|1994.6|1994.2|1994.8|1994.6|1994.6|1994.2|0
1637154300000|2021-11-17 13:05:00|1994.4|1994|1994.6|1994.2|1994.6|1994.4|1994.2|1993.8|0
1637154310000|2021-11-17 13:05:10|1994.4|1994|1994|1993.6|1994.4|1994.2|1993.8|1993.6|0
1637154320000|2021-11-17 13:05:20|1994.2|1993.8|1994.2|1994|1994.2|1994|1994|1993.6|0
1637154330000|2021-11-17 13:05:30|1994|1993.8|1994.6|1994.2|1994.6|1994.4|1994|1993.6|0
1637154340000|2021-11-17 13:05:40|1994.4|1994.4|1994.8|1994.6|1994.8|1994.6|1994.4|1994.4|0
1637154350000|2021-11-17 13:05:50|1994.6|1994.4|1994.8|1994.6|1994.8|1994.6|1994.6|1994.4|0
1637154360000|2021-11-17 13:06:00|1994.6|1994.4|1994.4|1994.2|1994.8|1994.6|1994.4|1994.2|0
1637154370000|2021-11-17 13:06:10|1994.2|1994|1994.2|1994|1994.4|1994.2|1994.2|1994|0
1637154380000|2021-11-17 13:06:20|1994.4|1994.2|1994.4|1994|1994.4|1994.2|1994.4|1994|0
1637154390000|2021-11-17 13:06:30|1994.2|1993.8|1994.4|1994|1994.4|1994.2|1994.2|1993.8|0
1637154400000|2021-11-17 13:06:40|1994.6|1994.2|1994.6|1994.4|1994.8|1994.6|1994.6|1994.2|0
1637154410000|2021-11-17 13:06:50|1994.8|1994.6|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|0
1637154420000|2021-11-17 13:07:00||1994.6||1994.6||1994.6||1994.6|0
1637154430000|2021-11-17 13:07:10|1995|1994.8|1995|1994.6|1995.4|1995|1995|1994.6|0
1637154440000|2021-11-17 13:07:20|1994.8|1994.4|1994.6|1994.2|1994.8|1994.4|1994.4|1994|0
1637154450000|2021-11-17 13:07:30|1994.4|1994|1994.6|1994.2|1994.6|1994.4|1994.2|1993.8|0
1637154460000|2021-11-17 13:07:40|1994.8|1994.4|1994.8|1994.4|1994.8|1994.6|1994.8|1994.4|0
1637154470000|2021-11-17 13:07:50|1995|1994.6|1995|1994.6|1995|1994.8|1995|1994.4|0
1637154480000|2021-11-17 13:08:00|1994.8|1994.4|1994.8|1994.4|1994.8|1994.4|1994.4|1994|0
1637154490000|2021-11-17 13:08:10|1994.6|1994.2|1994.6|1994.4|1994.8|1994.4|1994.4|1994.2|0
1637154500000|2021-11-17 13:08:20|1994.8|1994.6|1994.6|1994.4|1994.8|1994.6|1994.6|1994.2|0
1637154510000|2021-11-17 13:08:30||1994.2||1994.4||1994.4||1994.2|0
1637154520000|2021-11-17 13:08:40|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|1994.4|1994.2|0
1637154530000|2021-11-17 13:08:50|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|0
1637154550000|2021-11-17 13:09:10|1994.8|1994.6|1994.8|1994.6|1995|1994.8|1994.8|1994.6|0
1637154560000|2021-11-17 13:09:20|1995||1994.8||1995||1994.8||0
1637154570000|2021-11-17 13:09:30|1994.6|1994.4|1994.6|1994.2|1994.6|1994.4|1994.4|1994|0
1637154580000|2021-11-17 13:09:40|1994.4|1994|1994.4|1994.2|1994.4|1994.2|1994.4|1994|0
1637154600000|2021-11-17 13:10:00|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|0
1637154610000|2021-11-17 13:10:10|1994.4|1994.2|1994.2|1994|1994.4|1994.2|1994|1993.8|0
1637154620000|2021-11-17 13:10:20|1994|1993.8|1994.2|1994|1994.2|1994|1993.8|1993.6|0
1637154630000|2021-11-17 13:10:30|1994|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|0
1637154640000|2021-11-17 13:10:40|1993.8|1993.4|1993.2|1992.8|1993.8|1993.6|1993.2|1992.8|0
1637154650000|2021-11-17 13:10:50|1993.4|1993|1994|1993.8|1994|1993.8|1993.4|1993|0
1637154660000|2021-11-17 13:11:00|1993.8|1993.6|1994|1993.6|1994|1993.8|1993.6|1993.4|0
1637154670000|2021-11-17 13:11:10|1993.8|1993.4|1994|1993.6|1994|1993.6|1993.8|1993.4|0
1637154680000|2021-11-17 13:11:20|1994.2|1993.8|1994|1993.8|1994.2|1994|1994|1993.8|0
1637154700000|2021-11-17 13:11:40|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.6|1993.2|0
1637154710000|2021-11-17 13:11:50|1993.6|1993.2|1993.6|1993.4|1993.6|1993.4|1993.6|1993.2|0
1637154720000|2021-11-17 13:12:00|1993.8|1993.6|1993.8|1993.6|1993.8|1993.6|1993.8|1993.6|0
1637154730000|2021-11-17 13:12:10|1994|1993.8|1994|1993.8|1994|1993.8|1994|1993.8|0
1637154770000|2021-11-17 13:12:50|1993.8|1993.6|1993.4|1993.2|1993.8|1993.6|1993.2|1993|0
1637154780000|2021-11-17 13:13:00|1993.2|1993|1993.2|1992.8|1993.2|1993|1993|1992.8|0
1637154790000|2021-11-17 13:13:10|1993|1992.6|1992.8|1992.6|1993.2|1993|1992.8|1992.6|0
1637154800000|2021-11-17 13:13:20|1993|1992.4|1992.8|1992.4|1993|1992.6|1992.6|1992.4|0
1637154810000|2021-11-17 13:13:30|1992.6|1992.6|1992.6|1992.2|1992.6|1992.6|1992.4|1992|0
1637154820000|2021-11-17 13:13:40|1992.4|1992.4|1992.8|1992.4|1992.8|1992.6|1992.4|1992.4|0
1637154830000|2021-11-17 13:13:50||1992.6||1992.6||1992.6||1992.6|0
1637154840000|2021-11-17 13:14:00|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|0
1637154860000|2021-11-17 13:14:20|1992.8|1992.6|1992.6|1992.4|1992.8|1992.6|1992.6|1992.2|0
1637154870000|2021-11-17 13:14:30|1992.8|1992.6|1992.8|1992.4|1992.8|1992.6|1992.8|1992.4|0
1637154880000|2021-11-17 13:14:40||1992.6||1992.4||1992.6||1992.4|0
1637154890000|2021-11-17 13:14:50||1992.6||1992.6||1992.6||1992.4|0
1637154900000|2021-11-17 13:15:00|1992.6|1992.4|1993.2|1993|1993.2|1993|1992.6|1992.4|0
1637154910000|2021-11-17 13:15:10|1993.4|1992.8|1993.2|1992.8|1993.4|1992.8|1993.2|1992.8|0
1637154930000|2021-11-17 13:15:30||1993||1993||1993||1993|0
1637154940000|2021-11-17 13:15:40|1993.4|1993.2|1993.8|1993.4|1993.8|1993.4|1993.4|1993.2|0
1637154950000|2021-11-17 13:15:50|1993.6|1993.6|1993.8|1993.6|1993.8|1993.6|1993.6|1993.6|0
1637154960000|2021-11-17 13:16:00|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|0
1637154970000|2021-11-17 13:16:10||1993.4||1993.2||1993.4||1993|0
1637154980000|2021-11-17 13:16:20|1993.4|1993.4|1993.6|1993.2|1993.6|1993.4|1993.4|1993.2|0
1637154990000|2021-11-17 13:16:30|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1637155000000|2021-11-17 13:16:40|1994|1993.6|1994|1993.8|1994|1993.8|1994|1993.6|0
1637155010000|2021-11-17 13:16:50|1993.8|1993.6|1994|1993.8|1994|1993.8|1993.8|1993.6|0
1637155020000|2021-11-17 13:17:00|1993.8|1993.6|1993.6|1993.4|1993.8|1993.6|1993.4|1993.2|0
1637155030000|2021-11-17 13:17:10|1993.8|1993.6|1993.8|1993.4|1994|1993.6|1993.8|1993.4|0
1637155040000|2021-11-17 13:17:20|1993.6|1993.2|1993.6|1993.2|1993.8|1993.2|1993.4|1993.2|0
1637155050000|2021-11-17 13:17:30|1993.4|1993|1992.8|1992.6|1993.4|1993|1992.8|1992.6|0
1637155060000|2021-11-17 13:17:40|1993|1992.8|1993.4|1993|1993.4|1993.2|1993|1992.8|0
1637155070000|2021-11-17 13:17:50|1993.6|1993.2|1993.4|1993.2|1993.6|1993.2|1993.4|1993.2|0
1637155080000|2021-11-17 13:18:00|1993.6|1993.4|1993|1992.8|1993.6|1993.4|1993|1992.6|0
1637155090000|2021-11-17 13:18:10|1992.8|1992.6|1992.8|1992.4|1993|1992.6|1992.6|1992.4|0
1637155100000|2021-11-17 13:18:20|1993|1992.6|1992.8|1992.4|1993|1992.6|1992.8|1992.4|0
1637155110000|2021-11-17 13:18:30||1992.2||1992.4||1992.4||1992.2|0
1637155120000|2021-11-17 13:18:40|1993|1992.6|1993|1992.6|1993|1992.6|1993|1992.6|0
1637155130000|2021-11-17 13:18:50|1992.8|1992.4|1992.6|1992.2|1992.8|1992.6|1992.4|1992|0
1637155140000|2021-11-17 13:19:00|1992.8|1992.4|1992.6|1992.2|1992.8|1992.4|1992.6|1992.2|0
1637155150000|2021-11-17 13:19:10|1992.4|1992|1992.2|1991.8|1992.4|1992|1992|1991.8|0
1637155160000|2021-11-17 13:19:20|1992|1992|1992|1991.8|1992|1992|1992|1991.8|0
1637155170000|2021-11-17 13:19:30|1992.2|1992|1992.2|1991.8|1992.4|1992.2|1991.8|1991.6|0
1637155180000|2021-11-17 13:19:40|1992|1991.6|1991.4|1991.2|1992|1991.6|1991.4|1991|0
1637155190000|2021-11-17 13:19:50|1991.2|1991|1991.8|1991.6|1992|1991.8|1991.2|1991|0
1637155200000|2021-11-17 13:20:00|1991.6|1991.4|1991.6|1991.4|1991.8|1991.4|1991.6|1991.4|0
1637155210000|2021-11-17 13:20:10|1991.8|1991.6|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|0
1637155220000|2021-11-17 13:20:20|1992|1991.6|1992|1991.4|1992|1991.6|1991.8|1991.4|0
1637155230000|2021-11-17 13:20:30|1992.2|1991.6|1992.2|1992|1992.4|1992|1992.2|1991.6|0
1637155240000|2021-11-17 13:20:40|1992.4|1991.8|1992.2|1992|1992.4|1992|1992.2|1991.8|0
1637155250000|2021-11-17 13:20:50|1992.4|1992.2|1993|1992.8|1993|1992.8|1992.4|1992.2|0
1637155260000|2021-11-17 13:21:00|1993.2|1993|1992.6|1992.2|1993.2|1993|1992.6|1992.2|0
1637155270000|2021-11-17 13:21:10||1992.4||1992.2||1992.4||1992.2|0
1637155280000|2021-11-17 13:21:20|1992.4|1992.4|1992.4|1992|1992.4|1992.4|1992.4|1992|0
1637155290000|2021-11-17 13:21:30|1992.6|1992.2|1992.4|1992.2|1992.8|1992.4|1992.4|1992|0
1637155300000|2021-11-17 13:21:40|1992.6||1992.6||1992.6||1992.6||0
1637155310000|2021-11-17 13:21:50|1992.4|1992.4|1993|1992.8|1993|1992.8|1992.4|1992.4|0
1637155320000|2021-11-17 13:22:00|1992.8|1992.6|1992.8|1992.4|1993|1992.6|1992.8|1992.4|0
1637155330000|2021-11-17 13:22:10|1992.6|1992.2|1992.6|1992.4|1992.6|1992.4|1992.6|1992.2|0
1637155340000|2021-11-17 13:22:20||1992.2||1992.4||1992.4||1992.2|0
1637155350000|2021-11-17 13:22:30|1992.4|1992.2|1992.2|1992|1992.4|1992.2|1992.2|1991.8|0
1637155360000|2021-11-17 13:22:40|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|0
1637155380000|2021-11-17 13:23:00|1992.2|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1991.8|0
1637155390000|2021-11-17 13:23:10|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|0
1637155400000|2021-11-17 13:23:20|1992.2||1992.4||1992.4||1992.2||0
1637155410000|2021-11-17 13:23:30|1992.2|1992.2|1992.4|1992.2|1992.4|1992.2|1992.2|1992|0
1637155420000|2021-11-17 13:23:40|1992.2|1992|1992.2|1992|1992.2|1992|1991.6|1991.4|0
1637155430000|2021-11-17 13:23:50|1992|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.6|0
1637155440000|2021-11-17 13:24:00|1991.8|1991.8|1992.4|1992|1992.4|1992|1991.6|1991.4|0
1637155450000|2021-11-17 13:24:10|1992.2|1992.2|1992.4|1992|1992.6|1992.4|1992.2|1992|0
1637155460000|2021-11-17 13:24:20|1992.2|1992.2|1992.4|1992|1992.4|1992.2|1992.2|1992|0
1637155470000|2021-11-17 13:24:30|1992.2|1992.2|1992.2|1991.8|1992.2|1992.2|1992.2|1991.8|0
1637155480000|2021-11-17 13:24:40|1992.4|1992|1992.4|1992.2|1992.4|1992.2|1992.4|1992|0
1637155490000|2021-11-17 13:24:50||1992||1992.2||1992.2||1992|0
1637155500000|2021-11-17 13:25:00||1992||1992||1992.2||1992|0
1637155510000|2021-11-17 13:25:10|1992.2||1992.2||1992.2||1992.2||0
1637155520000|2021-11-17 13:25:20|1992|1991.8|1991.8|1991.4|1992|1991.8|1991.6|1991.4|0
1637155530000|2021-11-17 13:25:30|1991.6|1991.6|1991.6|1991.4|1991.6|1991.6|1991.6|1991.4|0
1637155540000|2021-11-17 13:25:40|1991.8|1991.6|1992.4|1992|1992.4|1992.2|1991.8|1991.4|0
1637155550000|2021-11-17 13:25:50|1992.2||1992.2||1992.2||1992.2||0
1637155560000|2021-11-17 13:26:00|1992|1991.8|1992|1991.6|1992|1991.8|1991.6|1991.4|0
1637155570000|2021-11-17 13:26:10||1991.8||1991.6||1991.8||1991.6|0
1637155580000|2021-11-17 13:26:20|1992.2|1991.8|1992.2|1992|1992.2|1992|1992.2|1991.8|0
1637155590000|2021-11-17 13:26:30|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.4|1992|0
1637155600000|2021-11-17 13:26:40|1992.2|1992|1992.2|1992|1992.4|1992.2|1992.2|1992|0
1637155610000|2021-11-17 13:26:50|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.2|1992.2|0
1637155620000|2021-11-17 13:27:00|1992.6|1992.4|1992.8|1992.2|1993.4|1993.2|1992.6|1992.2|0
1637155630000|2021-11-17 13:27:10|1992.6|1992.4|1992.6|1992.4|1992.6|1992.6|1992.4|1992.2|0
1637155640000|2021-11-17 13:27:20|1992.4|1992.2|1992.2|1992|1992.4|1992.2|1992|1991.8|0
1637155650000|2021-11-17 13:27:30|1992.4|1992.2|1992.2|1992|1992.6|1992.4|1992.2|1991.8|0
1637155660000|2021-11-17 13:27:40|1992.4|1992.2|1992.6|1992.4|1992.6|1992.4|1992.4|1992.2|0
1637155670000|2021-11-17 13:27:50|1992.4|1992.2|1992.8|1992.6|1992.8|1992.6|1992.4|1992.2|0
1637155690000|2021-11-17 13:28:10||1992.4||1992.6||1992.6||1992.4|0
1637155710000|2021-11-17 13:28:30|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|0
1637155720000|2021-11-17 13:28:40|1992.4|1992.2|1992.4|1992.2|1992.4|1992.2|1992.2|1991.8|0
1637155730000|2021-11-17 13:28:50|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1991.8|0
1637155740000|2021-11-17 13:29:00||1992.2||1992.2||1992.2||1991.8|0
1637155760000|2021-11-17 13:29:20|1992.6|1992.4|1993|1992.8|1993|1992.8|1992.6|1992.4|0
1637155770000|2021-11-17 13:29:30|1992.8|1992.6|1993|1992.6|1993|1992.6|1992.6|1992.2|0
1637155780000|2021-11-17 13:29:40|1992.8|1992.8|1993|1992.8|1993|1992.8|1992.4|1992|0
1637155790000|2021-11-17 13:29:50|1993.2|1993|1993.4|1993|1993.4|1993|1993.2|1992.8|0
1637155800000|2021-11-17 13:30:00|1993.2|1993.2|1993.6|1993.4|1993.8|1993.4|1993.2|1993.2|0
1637155810000|2021-11-17 13:30:10|1993.4|1993.2|1993.2|1993|1993.4|1993.2|1993|1992.8|0
1637155830000|2021-11-17 13:30:30|1993.4|1993.2|1994.2|1993.8|1994.2|1994|1993.4|1993.2|0
1637155840000|2021-11-17 13:30:40|1994|1994|1993.8|1993.4|1994|1994|1993.8|1993.4|0
1637155850000|2021-11-17 13:30:50|1994|1993.2|1994|1993.6|1994|1993.8|1993.8|1993.2|0
1637155860000|2021-11-17 13:31:00|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.6|1993|0
1637155870000|2021-11-17 13:31:10|1994|1993.6|1994|1993.6|1994|1993.6|1994|1993.6|0
1637155880000|2021-11-17 13:31:20|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637155890000|2021-11-17 13:31:30|1994|1993.6|1994.4|1994|1994.4|1994.2|1994|1993.6|0
1637155900000|2021-11-17 13:31:40|1994.6|1994.2|1994.2|1994|1994.6|1994.2|1994.2|1993.8|0
1637155920000|2021-11-17 13:32:00|1994.4|1994.2|1994.6|1994.4|1994.6|1994.4|1994.4|1994|0
1637155930000|2021-11-17 13:32:10|1994.8|1994.2|1995|1994.6|1995|1994.6|1994.6|1994.2|0
1637155940000|2021-11-17 13:32:20|1994.8|1994.4|1994.6|1994.4|1994.8|1994.4|1994.6|1994.4|0
1637155950000|2021-11-17 13:32:30|1994.8||1994.6||1994.8||1994.6||0
1637155960000|2021-11-17 13:32:40|1994.8||1994.6||1994.8||1994.6||0
1637155970000|2021-11-17 13:32:50|1994.8|1994.6|1995.4|1995.2|1995.4|1995.2|1994.8|1994.6|0
1637155980000|2021-11-17 13:33:00|1995.2|1995|1995|1994.8|1995.4|1995|1995|1994.8|0
1637155990000|2021-11-17 13:33:10|1995.2|1995|1995.4|1995|1995.4|1995.2|1995|1995|0
1637156000000|2021-11-17 13:33:20|1995.2|1995.2|1994.8|1994.4|1995.4|1995.2|1994.8|1994.4|0
1637156010000|2021-11-17 13:33:30|1995|1994.6|1995|1994.8|1995|1994.8|1995|1994.6|0
1637156020000|2021-11-17 13:33:40|1994.8|1994.6|1995|1994.6|1995|1994.6|1994.8|1994.4|0
1637156030000|2021-11-17 13:33:50|1994.8|1994.4|1994.8|1994.4|1994.8|1994.4|1994.6|1994.4|0
1637156040000|2021-11-17 13:34:00|1994.6|1994.2|1994.8|1994.4|1994.8|1994.6|1994.2|1993.8|0
1637156050000|2021-11-17 13:34:10|1994.6|1994.6|1994.6|1994.2|1994.8|1994.6|1994.6|1994.2|0
1637156060000|2021-11-17 13:34:20|1994.4|1994.4|1994.4|1994.2|1994.4|1994.4|1994.2|1994|0
1637156070000|2021-11-17 13:34:30|1994.6|1994|1994.4|1994|1994.6|1994|1994.2|1993.8|0
1637156080000|2021-11-17 13:34:40||1994.2||1994||1994.2||1994|0
1637156090000|2021-11-17 13:34:50|1994.2|1994.2|1993.8|1993.6|1994.4|1994.2|1993.8|1993.6|0
1637156100000|2021-11-17 13:35:00|1994|1993.8|1994.4|1994|1994.6|1994.4|1994|1993.6|0
1637156110000|2021-11-17 13:35:10||1994.2||1994.2||1994.2||1994.2|0
1637156120000|2021-11-17 13:35:20|1994.2|1994|1994.2|1994|1994.2|1994|1994|1993.6|0
1637156130000|2021-11-17 13:35:30|1994|1993.8|1994|1993.8|1994|1993.8|1993.6|1993.2|0
1637156140000|2021-11-17 13:35:40||1993.6||1993.8||1993.8||1993.6|0
1637156150000|2021-11-17 13:35:50|1994.2|1994|1994.2|1993.8|1994.4|1994|1994.2|1993.8|0
1637156160000|2021-11-17 13:36:00|1994|1993.6|1994|1993.6|1994.2|1994|1993.6|1993.4|0
1637156170000|2021-11-17 13:36:10|1994.2|1993.8|1994.4|1994|1994.4|1994.2|1994|1993.8|0
1637156180000|2021-11-17 13:36:20|1994.6||1994.4||1994.6||1994.4||0
1637156190000|2021-11-17 13:36:30|1994.6|1994.2|1994.4|1994.2|1994.6|1994.4|1994.4|1994|0
1637156200000|2021-11-17 13:36:40|1994.2|1994|1994.2|1994|1994.2|1994|1994.2|1993.8|0
1637156220000|2021-11-17 13:37:00|1994|1993.8|1993.4|1993|1994|1993.8|1993.2|1993|0
1637156230000|2021-11-17 13:37:10|1993.6|1993.2|1993.6|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637156240000|2021-11-17 13:37:20||1993.2||1993.2||1993.2||1993.2|0
1637156250000|2021-11-17 13:37:30|1993.8|1993.4|1994|1993.6|1994.2|1993.8|1993.8|1993.4|0
1637156260000|2021-11-17 13:37:40|1993.8|1993.4|1993.6|1993.4|1993.8|1993.4|1993.6|1993.2|0
1637156270000|2021-11-17 13:37:50|1993.8|1993.6|1993.8|1993.4|1994|1993.8|1993.6|1993.4|0
1637156280000|2021-11-17 13:38:00|1993.6|1993.6|1993.4|1993|1993.6|1993.6|1993.2|1993|0
1637156290000|2021-11-17 13:38:10|1993.6|1993.2|1993.8|1993.6|1993.8|1993.6|1993.4|1993.2|0
1637156310000|2021-11-17 13:38:30|1993.6|1993.4|1993|1992.8|1993.6|1993.4|1992.8|1992.6|0
1637156320000|2021-11-17 13:38:40|1993.2|1993|1993.2|1992.8|1993.4|1993.2|1993.2|1992.8|0
1637156330000|2021-11-17 13:38:50|1993|1992.6|1992.4|1992.2|1993|1992.6|1992.4|1992.2|0
1637156340000|2021-11-17 13:39:00|1992.6|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|0
1637156350000|2021-11-17 13:39:10|1992.6|1992.2|1992.4|1992.2|1992.6|1992.4|1992.4|1992.2|0
1637156370000|2021-11-17 13:39:30|1992.2|1992|1992.6|1992.4|1992.6|1992.4|1992.2|1991.8|0
1637156380000|2021-11-17 13:39:40|1992.8|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|0
1637156390000|2021-11-17 13:39:50|1993.2|1992.8|1993|1992.8|1993.2|1992.8|1993|1992.6|0
1637156410000|2021-11-17 13:40:10|1993.2|1993|1994|1993.6|1994|1993.6|1993.2|1993|0
1637156420000|2021-11-17 13:40:20|1993.8|1993.4|1993.6|1993.4|1993.8|1993.4|1993.6|1993.4|0
1637156430000|2021-11-17 13:40:30|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|0
1637156440000|2021-11-17 13:40:40|1993.6|1993.6|1993.4|1993.2|1993.6|1993.6|1993.4|1993.2|0
1637156450000|2021-11-17 13:40:50||1993||1993.2||1993.2||1993|0
1637156460000|2021-11-17 13:41:00|1993.6|1993.4|1993.6|1993.2|1993.6|1993.4|1993.6|1993.2|0
1637156470000|2021-11-17 13:41:10|1993.8|1993.4|1993.8|1993.4|1993.8|1993.6|1993.6|1993.4|0
1637156480000|2021-11-17 13:41:20|1994|1993.6|1994|1993.6|1994|1993.8|1994|1993.6|0
1637156490000|2021-11-17 13:41:30|1993.8||1993.8||1994||1993.8||0
1637156500000|2021-11-17 13:41:40|1993.6|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|0
1637156520000|2021-11-17 13:42:00||1993.4||1993.2||1993.4||1993.2|0
1637156530000|2021-11-17 13:42:10|1993.4|1993|1993|1992.8|1993.4|1993|1993|1992.6|0
1637156540000|2021-11-17 13:42:20||1992.6||1992.6||1992.8||1992.6|0
1637156550000|2021-11-17 13:42:30||1992.8||1992.6||1992.8||1992.6|0
1637156560000|2021-11-17 13:42:40|1992.8|1992.8|1992.6|1992.4|1992.8|1992.8|1992.6|1992.2|0
1637156570000|2021-11-17 13:42:50|1992.8|1992.6|1992.8|1992.4|1993|1992.6|1992.6|1992.2|0
1637156580000|2021-11-17 13:43:00|1992.6|1992.6|1992.8|1992.4|1992.8|1992.6|1992.6|1992.4|0
1637156590000|2021-11-17 13:43:10||1992.6||1992.6||1992.6||1992.4|0
1637156600000|2021-11-17 13:43:20|1993|1992.8|1992.8|1992.6|1993|1992.8|1992.8|1992.6|0
1637156610000|2021-11-17 13:43:30|1993|1992.4|1992.8|1992.4|1993|1992.4|1992.6|1992.2|0
1637156620000|2021-11-17 13:43:40|1992.6|1992.2|1992.2|1992|1992.6|1992.2|1992.2|1992|0
1637156630000|2021-11-17 13:43:50|1992|1991.8|1992|1991.6|1992|1991.8|1991.8|1991.4|0
1637156640000|2021-11-17 13:44:00|1992.2|1991.8|1993|1992.6|1993|1992.6|1992.2|1991.8|0
1637156650000|2021-11-17 13:44:10|1992.8|1992.4|1993.2|1992.8|1993.2|1992.8|1992.6|1992.2|0
1637156660000|2021-11-17 13:44:20|1993||1993.2||1993.2||1993||0
1637156670000|2021-11-17 13:44:30|1993|1992.6|1993.2|1992.8|1993.2|1992.8|1992.8|1992.4|0
1637156680000|2021-11-17 13:44:40|1993|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|0
1637156690000|2021-11-17 13:44:50|1992.8|1992.8|1993|1992.6|1993|1992.8|1992.8|1992.6|0
1637156700000|2021-11-17 13:45:00|1993.2|1992.8|1993|1992.4|1993.2|1993|1992.8|1992.4|0
1637156710000|2021-11-17 13:45:10||1992.6||1992.4||1992.6||1992.4|0
1637156720000|2021-11-17 13:45:20||1992.6||1992.6||1992.8||1992.6|0
1637156730000|2021-11-17 13:45:30|1992.8|1992.4|1992.8|1992.6|1993|1992.6|1992.8|1992.4|0
1637156750000|2021-11-17 13:45:50|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|1992.6|1992.4|0
1637156760000|2021-11-17 13:46:00|1992.4|1992.2|1992.2|1991.8|1992.6|1992.2|1992|1991.8|0
1637156770000|2021-11-17 13:46:10|1992|1992|1992|1991.6|1992.2|1992|1992|1991.6|0
1637156780000|2021-11-17 13:46:20|1991.8|1991.4|1992|1991.6|1992|1991.8|1991.6|1991.2|0
1637156790000|2021-11-17 13:46:30|1992.2|1991.8|1992|1991.6|1992.2|1992|1991.8|1991.4|0
1637156800000|2021-11-17 13:46:40|1992.2|1991.8|1992.2|1992|1992.2|1992|1992.2|1991.8|0
1637156810000|2021-11-17 13:46:50|1992.4|1992.2|1992.6|1992.2|1992.6|1992.4|1992.2|1992.2|0
1637156820000|2021-11-17 13:47:00|1992.8|1992.4|1992.8|1992.6|1992.8|1992.6|1992.6|1992.2|0
1637156830000|2021-11-17 13:47:10|1993|1992.8|1992.8|1992.4|1993|1992.8|1992.6|1992.4|0
1637156840000|2021-11-17 13:47:20|1992.6|1992.2|1992.4|1992|1992.6|1992.2|1992.2|1991.8|0
1637156850000|2021-11-17 13:47:30|1992.2|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.8|0
1637156860000|2021-11-17 13:47:40|1991.8|1991.6|1991.6|1991.4|1991.8|1991.6|1991.4|1991.2|0
1637156870000|2021-11-17 13:47:50|1991.8|1991.6|1991.6|1991.2|1991.8|1991.6|1991.4|1991.2|0
1637156880000|2021-11-17 13:48:00|1991.8|1991.4|1992.6|1992.2|1992.8|1992.6|1991.8|1991.2|0
1637156890000|2021-11-17 13:48:10|1992.4|1992|1992.4|1992.2|1992.6|1992.2|1992.2|1992|0
1637156900000|2021-11-17 13:48:20|1992.2|1992|1992|1991.6|1992.2|1992.2|1992|1991.6|0
1637156910000|2021-11-17 13:48:30|1992.2|1991.8|1992|1991.6|1992.2|1992|1992|1991.6|0
1637156920000|2021-11-17 13:48:40||1991.8||1991.4||1991.8||1991.4|0
1637156930000|2021-11-17 13:48:50|1991.8|1991.2|1991.4|1991.2|1991.8|1991.2|1991.4|1991.2|0
1637156940000|2021-11-17 13:49:00|1991.6|1991.4|1991.6|1991.2|1992|1991.6|1991.4|1991.2|0
1637156950000|2021-11-17 13:49:10|1991.8|1991.4|1992|1991.6|1992.2|1991.8|1991.8|1991.2|0
1637156960000|2021-11-17 13:49:20|1992.2|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.6|0
1637156970000|2021-11-17 13:49:30|1991.8|1991.6|1992.2|1991.8|1992.2|1991.8|1991.6|1991.4|0
1637156980000|2021-11-17 13:49:40|1992|1992|1992.2|1992|1992.2|1992|1992|1991.8|0
1637156990000|2021-11-17 13:49:50|1992.4|1992.2|1992.8|1992.4|1992.8|1992.4|1992.2|1992|0
1637157000000|2021-11-17 13:50:00|1993||1992.8||1993||1992.8||0
1637157010000|2021-11-17 13:50:10|1993|1992.6|1993|1992.6|1993|1992.6|1993|1992.6|0
1637157020000|2021-11-17 13:50:20|1993.2|1992.8|1993|1992.8|1993.2|1992.8|1993|1992.8|0
1637157030000|2021-11-17 13:50:30|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1992.8|0
1637157040000|2021-11-17 13:50:40|1993.4|1993.2|1993.4|1993.2|1993.4|1993.2|1993.2|1993|0
1637157050000|2021-11-17 13:50:50|1993.6|1993|1993.4|1993.2|1993.6|1993.4|1993.4|1993|0
1637157060000|2021-11-17 13:51:00|1993.6|1993.4|1993.6|1993.2|1993.8|1993.6|1993.2|1993|0
1637157070000|2021-11-17 13:51:10|1993.8|1993.4|1993.4|1993.2|1993.8|1993.6|1993.4|1993.2|0
1637157080000|2021-11-17 13:51:20|1993.2|1993|1993.4|1993|1993.4|1993|1993|1992.6|0
1637157100000|2021-11-17 13:51:40|1993.2|1992.8|1993.4|1993|1993.4|1993.2|1993|1992.6|0
1637157110000|2021-11-17 13:51:50|1993.2|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1992.8|0
1637157130000|2021-11-17 13:52:10|1993|1992.8|1993.2|1992.8|1993.2|1993|1992.8|1992.4|0
1637157140000|2021-11-17 13:52:20|1993.4|1993|1993.4|1993.2|1993.4|1993.2|1993.2|1993|0
1637157150000|2021-11-17 13:52:30|1993.6|1993.4|1993.8|1993.4|1993.8|1993.6|1993.6|1993.4|0
1637157160000|2021-11-17 13:52:40|1994|1993.6|1994.4|1994|1994.8|1994.4|1994|1993.6|0
1637157170000|2021-11-17 13:52:50|1994.2|1993.8|1994|1993.8|1994.4|1994|1994|1993.6|0
1637157180000|2021-11-17 13:53:00|1994.2|1994|1994.2|1993.8|1994.4|1994|1994.2|1993.8|0
1637157190000|2021-11-17 13:53:10||1994||1994||1994||1994|0
1637157200000|2021-11-17 13:53:20|1994.4|1994.2|1994.4|1994.2|1994.6|1994.4|1994.4|1994.2|0
1637157210000|2021-11-17 13:53:30|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|0
1637157220000|2021-11-17 13:53:40||1994.2||1994.2||1994.2||1994.2|0
1637157230000|2021-11-17 13:53:50|1994.4|1994|1994.2|1994|1994.4|1994|1994|1993.6|0
1637157240000|2021-11-17 13:54:00|1994.4|1994.2|1995.4|1995.2|1995.4|1995.2|1994.4|1994.2|0
1637157250000|2021-11-17 13:54:10|1995.2|1995|1995.4|1994.8|1995.4|1995|1995.2|1994.8|0
1637157280000|2021-11-17 13:54:40|1995.2|1994.6|1994.6|1994.4|1995.2|1994.6|1994.6|1994.2|0
1637157310000|2021-11-17 13:55:10|1994.8|1994.6|1994.8|1994.6|1994.8|1994.6|1994.8|1994.6|0
1637157320000|2021-11-17 13:55:20|1994.6|1994.4|1994.8|1994.4|1994.8|1994.4|1994.6|1994.4|0
1637157340000|2021-11-17 13:55:40|1994.6||1994.6||1994.6||1994.6||0
1637157350000|2021-11-17 13:55:50|1994.4|1994.2|1995|1994.8|1995|1994.8|1994.4|1994.2|0
1637157360000|2021-11-17 13:56:00|1994.8|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.4|0
1637157370000|2021-11-17 13:56:10|1995.2|1994.8|1995.2|1995|1995.2|1995|1995.2|1994.6|0
1637157380000|2021-11-17 13:56:20|1995|1994.8|1994.8|1994.4|1995|1994.8|1994.8|1994.4|0
1637157390000|2021-11-17 13:56:30|1995|1994.6|1995|1994.6|1995|1994.6|1995|1994.6|0
1637157410000|2021-11-17 13:56:50|1994.8|1994.8|1995|1994.8|1995|1994.8|1994.8|1994.6|0
1637157420000|2021-11-17 13:57:00|1994.8|1994.6|1994.8|1994.6|1995|1994.8|1994.8|1994.4|0
1637157430000|2021-11-17 13:57:10|1994.6|1994.4|1994.8|1994.4|1994.8|1994.4|1994.6|1994.4|0
1637157440000|2021-11-17 13:57:20||1994.6||1994.6||1994.6||1994.6|0
1637157460000|2021-11-17 13:57:40|1995|1994.8|1995.2|1995|1995.2|1995|1995|1994.8|0
1637157470000|2021-11-17 13:57:50|1995.4|1995.2|1995.8|1995.4|1995.8|1995.4|1995.4|1995.2|0
1637157480000|2021-11-17 13:58:00|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.4|0
1637157490000|2021-11-17 13:58:10|1996|1995.6|1996.4|1996|1996.6|1996|1996|1995.6|0
1637157500000|2021-11-17 13:58:20|1996.6|1996.2|1996.6|1996.2|1996.8|1996.4|1996.4|1996|0
1637157510000|2021-11-17 13:58:30|1996.8|1996.4|1996.2|1995.8|1996.8|1996.4|1996.2|1995.8|0
1637157520000|2021-11-17 13:58:40|1996||1996||1996||1996||0
1637157530000|2021-11-17 13:58:50|1996.2|1996|1996.8|1996.6|1996.8|1996.6|1996.2|1996|0
1637157540000|2021-11-17 13:59:00|1997|1996.4|1997|1996.8|1997|1996.8|1997|1996.4|0
1637157550000|2021-11-17 13:59:10|1997.2|1997|1997.2|1996.8|1997.2|1997|1996.8|1996.6|0
1637157560000|2021-11-17 13:59:20|1997.4||1997.2||1997.4||1997.2||0
1637157570000|2021-11-17 13:59:30|1997|1996.6|1996.4|1996|1997|1996.8|1996.2|1996|0
1637157580000|2021-11-17 13:59:40|1996.2|1995.8|1996.6|1996.4|1996.8|1996.6|1996.2|1995.8|0
1637157590000|2021-11-17 13:59:50|1996.4|1996.2|1996.2|1995.8|1996.6|1996.2|1996.2|1995.8|0
1637157600000|2021-11-17 14:00:00|1996.4|1996|1996.6|1996.4|1996.6|1996.4|1996.4|1996|0
1637157610000|2021-11-17 14:00:10|1996.8||1996.8||1996.8||1996.8||0
1637157620000|2021-11-17 14:00:20|1997|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.6|0
1637157630000|2021-11-17 14:00:30|1997.2|1996.8|1997|1996.8|1997.2|1996.8|1997|1996.6|0
1637157640000|2021-11-17 14:00:40|1997.2|1997|1997.6|1997.2|1997.6|1997.2|1997.2|1997|0
1637157650000|2021-11-17 14:00:50|1997.4|1997|1997.2|1997|1997.6|1997.2|1997.2|1997|0
1637157660000|2021-11-17 14:01:00|1997.4|1997.2|1998.2|1997.8|1998.2|1998|1997.4|1997.2|0
1637157670000|2021-11-17 14:01:10|1998|1997.6|1998.8|1998.4|1999|1998.6|1997.8|1997.6|0
1637157680000|2021-11-17 14:01:20|1999|1998.6|1998.8|1998.6|1999|1998.8|1998.8|1998.4|0
1637157690000|2021-11-17 14:01:30|1998.6|1998.4|1998.8|1998.4|1998.8|1998.6|1998.4|1998|0
1637157700000|2021-11-17 14:01:40|1998.6|1998.6|1998.6|1998.4|1998.8|1998.6|1998.6|1998.2|0
1637157710000|2021-11-17 14:01:50|1998.4|1998.2|1998.4|1998.2|1998.6|1998.4|1998.4|1998|0
1637157720000|2021-11-17 14:02:00|1998.6|1998.4|1998.4|1998|1998.8|1998.6|1998.2|1997.8|0
1637157730000|2021-11-17 14:02:10|1998.6|1998.2|1998.6|1998.4|1998.8|1998.4|1998.4|1998|0
1637157740000|2021-11-17 14:02:20|1998.4|1998.2|1998.8|1998.4|1998.8|1998.6|1998.4|1998.2|0
1637157750000|2021-11-17 14:02:30|1998.6|1998.6|1998.8|1998.6|1998.8|1998.6|1998.6|1998.4|0
1637157760000|2021-11-17 14:02:40|1998.6|1998.4|1998.6|1998.2|1998.6|1998.6|1998.6|1998.2|0
1637157770000|2021-11-17 14:02:50|1998.8|1998.4|1998.8|1998.6|1998.8|1998.6|1998.8|1998.4|0
1637157790000|2021-11-17 14:03:10|1999|1998.8|1999.2|1999|1999.4|1999|1998.8|1998.6|0
1637157800000|2021-11-17 14:03:20|1999.4|1999.2|1999.6|1999.2|1999.6|1999.2|1999.2|1998.8|0
1637157810000|2021-11-17 14:03:30|1999.4|1999|1999.6|1999.2|1999.6|1999.2|1999.4|1999|0
1637157820000|2021-11-17 14:03:40|1999.8|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|0
1637157830000|2021-11-17 14:03:50|1999.8|1999.6|2000|1999.6|2000|1999.8|1999.6|1999.6|0
1637157840000|2021-11-17 14:04:00|2000.5|1999.8|2000.5|1999.8|2000.5|2000|1999.8|1999.6|0
1637157860000|2021-11-17 14:04:20|2000|1999.6|1999.2|1999|2000|1999.8|1999.2|1998.8|0
1637157870000|2021-11-17 14:04:30|1999.4|1999.2|1999.6|1999.2|1999.8|1999.6|1999.2|1998.8|0
1637157880000|2021-11-17 14:04:40|1999.8|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.4|0
1637157890000|2021-11-17 14:04:50|1999.4|1999.2|1999.8|1999.2|1999.8|1999.2|1999.4|1999|0
1637157900000|2021-11-17 14:05:00|1999.6|1999.4|1999.8|1999.4|1999.8|1999.4|1999.6|1999.4|0
1637157920000|2021-11-17 14:05:20|1999.6|1999.6|2000.5|1999.8|2000.5|1999.8|1999.6|1999.4|0
1637157930000|2021-11-17 14:05:30|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|0
1637157940000|2021-11-17 14:05:40|2000|2000|2000.5|2000|2000.5|2000|2000|2000|0
1637157950000|2021-11-17 14:05:50|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1637157960000|2021-11-17 14:06:00|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637157980000|2021-11-17 14:06:20|2001|1999.8|2001|2000.5|2001|2000.5|2001|1999.8|0
1637158000000|2021-11-17 14:06:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|1999.8|0
1637158010000|2021-11-17 14:06:50|2000|1999.8|2000|1999.6|2000|1999.8|2000|1999.6|0
1637158020000|2021-11-17 14:07:00|1999.8|1999.4|1999.8|1999.4|1999.8|1999.6|1999.4|1999|0
1637158030000|2021-11-17 14:07:10|2000|1999.6|2000.5|1999.8|2000.5|1999.8|2000|1999.6|0
1637158040000|2021-11-17 14:07:20|2000|1999.6|2000|1999.6|2000|1999.6|1999.8|1999.6|0
1637158050000|2021-11-17 14:07:30|1999.8|1999.4|1999.6|1999.2|1999.8|1999.4|1999.6|1999.2|0
1637158060000|2021-11-17 14:07:40|1999.4||1999.4||1999.4||1999.4||0
1637158070000|2021-11-17 14:07:50|1999.6|1999.4|1999.8|1999.4|1999.8|1999.4|1999.6|1999.4|0
1637158080000|2021-11-17 14:08:00|1999.6|1999.2|1999.6|1999.2|1999.6|1999.2|1999.4|1999.2|0
1637158110000|2021-11-17 14:08:30|1999.8|1999.4|2000.5|1999.8|2000.5|2000|1999.8|1999.4|0
1637158130000|2021-11-17 14:08:50|2001|2000|2000.5|2000|2001|2000|2000.5|2000|0
1637158180000|2021-11-17 14:09:40|2000|1999.8|1999.8|1999.6|2000|1999.8|1999.6|1999.2|0
1637158190000|2021-11-17 14:09:50|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1637158200000|2021-11-17 14:10:00|2000|1999.8|1999.8|1999.2|2000.5|2000|1999.6|1999.2|0
1637158210000|2021-11-17 14:10:10|1999.6|1999|1998.6|1998.2|1999.6|1999.2|1998.4|1998|0
1637158220000|2021-11-17 14:10:20|1998.4|1998|1998.2|1997.6|1998.4|1998|1998|1997.6|0
1637158230000|2021-11-17 14:10:30|1998|1997.8|1997.8|1997.4|1998|1997.8|1997.8|1997.4|0
1637158240000|2021-11-17 14:10:40|1998|1997.6|1998.2|1997.8|1998.6|1998.2|1998|1997.6|0
1637158250000|2021-11-17 14:10:50||1997.6||1997.6||1997.6||1997.6|0
1637158260000|2021-11-17 14:11:00|1998.4|1997.8|1998.4|1998|1998.4|1998|1998.4|1997.8|0
1637158270000|2021-11-17 14:11:10|1998.6|1998.2|1998.2|1998|1999|1998.6|1998.2|1997.8|0
1637158280000|2021-11-17 14:11:20|1998|1997.8|1998.2|1997.8|1998.2|1998|1997.8|1997.4|0
1637158300000|2021-11-17 14:11:40|1998.4|1998|1998.4|1998|1998.4|1998|1998.4|1998|0
1637158310000|2021-11-17 14:11:50|1998.2||1998.2||1998.2||1998.2||0
1637158320000|2021-11-17 14:12:00|1998|1997.8|1997.6|1997.4|1998|1997.8|1997.4|1997|0
1637158330000|2021-11-17 14:12:10|1997.8|1997.6|1997.8|1997.6|1997.8|1997.6|1997.8|1997.4|0
1637158340000|2021-11-17 14:12:20|1998|1997.8|1999|1998.6|1999|1998.6|1998|1997.8|0
1637158360000|2021-11-17 14:12:40||1998.8||1998.8||1998.8||1998.8|0
1637158370000|2021-11-17 14:12:50|1999.2|1999|1999|1998.8|1999.2|1999|1999|1998.8|0
1637158380000|2021-11-17 14:13:00|1998.8|1998.4|1999.4|1999.2|1999.6|1999.2|1998.8|1998.4|0
1637158390000|2021-11-17 14:13:10|1999.6|1999.4|2000.5|2000|2000.5|2000|1999.6|1999.4|0
1637158400000|2021-11-17 14:13:20|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|0
1637158410000|2021-11-17 14:13:30|2000|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.4|0
1637158420000|2021-11-17 14:13:40|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000.5|1999.8|0
1637158430000|2021-11-17 14:13:50|2000|1999.6|2000|1999.6|2000|1999.6|1999.8|1999.6|0
1637158440000|2021-11-17 14:14:00||1999.8||1999.8||1999.8||1999.8|0
1637158450000|2021-11-17 14:14:10|1999.8|1999.6|2000.5|2000|2000.5|2000|1999.6|1999.2|0
1637158460000|2021-11-17 14:14:20|2000|1999.8|2000|1999.8|2000.5|1999.8|2000|1999.8|0
1637158470000|2021-11-17 14:14:30|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.4|0
1637158480000|2021-11-17 14:14:40|1999.6|1999.4|2000|1999.8|2000|1999.8|1999.6|1999.2|0
1637158500000|2021-11-17 14:15:00||1999.6||1999.8||1999.8||1999.6|0
1637158510000|2021-11-17 14:15:10|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637158530000|2021-11-17 14:15:30|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1637158540000|2021-11-17 14:15:40|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|0
1637158550000|2021-11-17 14:15:50|2000|1999.8|2000.5|2000|2000.5|2000|1999.6|1999.4|0
1637158570000|2021-11-17 14:16:10|2000|1999.8|1999.8|1999.4|2000.5|1999.8|1999.6|1999.2|0
1637158580000|2021-11-17 14:16:20||1999.2||1999.4||1999.4||1999.2|0
1637158590000|2021-11-17 14:16:30|1999.6|1999.2|1999.4|1999.2|1999.6|1999.2|1999.4|1999.2|0
1637158600000|2021-11-17 14:16:40|1999.6|1999.4|2000|1999.8|2000|1999.8|1999.6|1999.4|0
1637158610000|2021-11-17 14:16:50|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637158630000|2021-11-17 14:17:10|2000|1999.8|2000|1999.8|2000|1999.8|2000|1999.8|0
1637158640000|2021-11-17 14:17:20|1999.8|1999.6|1999.8|1999.6|1999.8|1999.6|1999.8|1999.4|0
1637158650000|2021-11-17 14:17:30|1999.6|1999.4|1999.2|1999|1999.6|1999.4|1999.2|1999|0
1637158660000|2021-11-17 14:17:40|1999|1998.8|1998.8|1998.2|1999|1998.8|1998.8|1998.2|0
1637158670000|2021-11-17 14:17:50|1998.6|1998.4|1998.8|1998.2|1999|1998.8|1998.4|1998|0
1637158680000|2021-11-17 14:18:00|1998.6|1998.4|1998.8|1998.4|1999|1998.4|1998.6|1998.2|0
1637158690000|2021-11-17 14:18:10|1999|1998.6|1999.2|1998.8|1999.4|1999|1999|1998.6|0
1637158710000|2021-11-17 14:18:30|1999|1998.6|1999|1998.4|1999.2|1998.6|1998.8|1998.4|0
1637158720000|2021-11-17 14:18:40|1998.8|1998.6|1998.8|1998.4|1999.2|1998.8|1998.8|1998.4|0
1637158740000|2021-11-17 14:19:00||1998.6||1998.6||1998.6||1998.6|0
1637158750000|2021-11-17 14:19:10|1999|1998.8|1999|1998.8|1999|1998.8|1999|1998.8|0
1637158770000|2021-11-17 14:19:30|1998.8|1998.6|1998.8|1998.6|1999.2|1998.8|1998.6|1998.4|0
1637158780000|2021-11-17 14:19:40|1999|1998.8|1998.8|1998.4|1999.2|1998.8|1998.6|1998.4|0
1637158790000|2021-11-17 14:19:50|1999|1998.6|1999|1998.6|1999|1998.6|1998.8|1998.4|0
1637158800000|2021-11-17 14:20:00|1998.8||1998.8||1999||1998.8||0
1637158810000|2021-11-17 14:20:10|1999|1998.8|1999|1998.8|1999.2|1998.8|1999|1998.8|0
1637158820000|2021-11-17 14:20:20|1999.2|1999|1999.6|1999|1999.6|1999.2|1999.2|1999|0
1637158830000|2021-11-17 14:20:30|1999.4|1999.2|1999.6|1999.2|1999.6|1999.2|1999.4|1999.2|0
1637158840000|2021-11-17 14:20:40|1999.4|1999|1999.4|1999|1999.4|1999|1999|1998.8|0
1637158850000|2021-11-17 14:20:50|1999.2|1998.8|1998.8|1998.6|1999.2|1998.8|1998.8|1998.4|0
1637158860000|2021-11-17 14:21:00|1998.6|1998.4|1998.8|1998.6|1998.8|1998.6|1998.6|1998.2|0
1637158870000|2021-11-17 14:21:10||1998.4||1998.4||1998.6||1998.4|0
1637158880000|2021-11-17 14:21:20||1998.6||1998.6||1998.6||1998.6|0
1637158890000|2021-11-17 14:21:30|1999|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.6|0
1637158900000|2021-11-17 14:21:40|1999.2|1999|1999.2|1999|1999.2|1999|1999.2|1999|0
1637158910000|2021-11-17 14:21:50|1999.4|1999.2|1999.4|1999.2|1999.6|1999.2|1999.4|1999.2|0
1637158920000|2021-11-17 14:22:00|1999.6|1999.4|1999.2|1999|1999.8|1999.4|1999.2|1999|0
1637158930000|2021-11-17 14:22:10|1999|1998.8|1999|1998.6|1999.2|1998.8|1998.8|1998.6|0
1637158940000|2021-11-17 14:22:20||1998.8||1998.6||1998.8||1998.6|0
1637158950000|2021-11-17 14:22:30|1998.8|1998.4|1998.8|1998.6|1999|1998.6|1998.6|1998.4|0
1637158960000|2021-11-17 14:22:40|1999|1998.8|1999|1998.8|1999.2|1998.8|1999|1998.8|0
1637158970000|2021-11-17 14:22:50|1999.2|1999|1999.4|1999|1999.4|1999.2|1999|1998.8|0
1637158980000|2021-11-17 14:23:00|1999.2|1998.8|1999|1998.6|1999.2|1998.8|1998.8|1998.4|0
1637158990000|2021-11-17 14:23:10|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.6|1998.2|0
1637159000000|2021-11-17 14:23:20|1998.4||1998.4||1998.4||1998.4||0
1637159010000|2021-11-17 14:23:30|1998.6|1998.4|1999.4|1999|1999.4|1999|1998.6|1998.4|0
1637159020000|2021-11-17 14:23:40|1999.6|1999.2|1999.8|1999.4|1999.8|1999.4|1999.6|1999.2|0
1637159030000|2021-11-17 14:23:50|2000|1999.6|2000.5|2000|2000.5|2000|2000|1999.6|0
1637159040000|2021-11-17 14:24:00||1999.8||1999.8||2000||1999.8|0
1637159070000|2021-11-17 14:24:30|2001|2000|2001|2000|2001|2000.5|2000.5|2000|0
1637159080000|2021-11-17 14:24:40||2000.5||2000.5||2000.5||2000.5|0
1637159090000|2021-11-17 14:24:50|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1637159100000|2021-11-17 14:25:00|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|0
1637159110000|2021-11-17 14:25:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000|0
1637159120000|2021-11-17 14:25:20|2002|2001.5|2002.5|2002|2002.5|2002|2001.5|2001|0
1637159130000|2021-11-17 14:25:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|0
1637159140000|2021-11-17 14:25:40|2002.5|2002|2001.5|2001|2002.5|2002|2001.5|2001|0
1637159150000|2021-11-17 14:25:50|2001|2000.5|2000.5|2000|2001.5|2001|2000.5|1999.8|0
1637159160000|2021-11-17 14:26:00|2000|1999.8|1999.2|1999|2000|1999.8|1999.2|1999|0
1637159170000|2021-11-17 14:26:10|1999.4|1999.2|2000.5|1999.8|2000.5|2000|1999.4|1999.2|0
1637159180000|2021-11-17 14:26:20|2000|1999.6|2000.5|2000|2000.5|2000|1999.6|1999.4|0
1637159190000|2021-11-17 14:26:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1637159200000|2021-11-17 14:26:40|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637159210000|2021-11-17 14:26:50|2000|1999.8|1999.6|1999.2|2000|2000|1999.6|1999.2|0
1637159220000|2021-11-17 14:27:00|1999.4|1999|1999.4|1998.8|1999.8|1999.6|1999.4|1998.8|0
1637159230000|2021-11-17 14:27:10|1999.6|1999|1999.4|1999|1999.6|1999.2|1999.4|1998.8|0
1637159240000|2021-11-17 14:27:20|1999.6|1999.2|1999.6|1999.2|2000|1999.4|1999.4|1999|0
1637159250000|2021-11-17 14:27:30|1999.4|1999|1999.6|1999.2|1999.8|1999.4|1999.4|1999|0
1637159260000|2021-11-17 14:27:40|1999.4|1999|1999.4|1999|1999.6|1999.2|1999.2|1999|0
1637159270000|2021-11-17 14:27:50|1999.2|1999.2|1999.2|1999|1999.4|1999.2|1999.2|1999|0
1637159280000|2021-11-17 14:28:00|1999|1998.8|2000|1999.8|2000|1999.8|1999|1998.8|0
1637159290000|2021-11-17 14:28:10|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|0
1637159300000|2021-11-17 14:28:20|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|1999.8|0
1637159320000|2021-11-17 14:28:40|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|0
1637159330000|2021-11-17 14:28:50||2000||2000||2000||2000|0
1637159340000|2021-11-17 14:29:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1637159350000|2021-11-17 14:29:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|0
1637159360000|2021-11-17 14:29:20|2000.5|2000|2000.5|2000|2001|2000.5|2000|1999.6|0
1637159380000|2021-11-17 14:29:40|2000|1999.8|1999|1998.8|2000|1999.8|1999|1998.6|0
1637159390000|2021-11-17 14:29:50|1998.8|1998.6|1999|1998.6|1999.4|1999.2|1998.8|1998.4|0
1637159400000|2021-11-17 14:30:00|1998.8|1998.4|1996.4|1996.2|1999.6|1999.4|1996.2|1995.8|0
1637159410000|2021-11-17 14:30:10|1996.6|1996.4|1995.6|1995.2|1997.2|1996.8|1995.2|1995|0
1637159420000|2021-11-17 14:30:20|1995.4|1995|1996.2|1995.8|1996.6|1996.2|1995|1994.6|0
1637159430000|2021-11-17 14:30:30|1996.4|1996|1997.2|1997|1997.2|1997|1996.2|1996|0
1637159440000|2021-11-17 14:30:40|1997.4|1997.2|1997.4|1997|1997.8|1997.4|1996.4|1996|0
1637159450000|2021-11-17 14:30:50|1997.2|1996.8|1998|1997.6|1998.2|1997.6|1996.4|1996|0
1637159460000|2021-11-17 14:31:00|1997.8|1997.4|1998.8|1998.2|1999|1998.6|1997.4|1996.8|0
1637159470000|2021-11-17 14:31:10|1999|1998.4|2000.5|2000|2000.5|2000|1999|1998.4|0
1637159480000|2021-11-17 14:31:20|2001|2000.5|2001|2000.5|2002|2001.5|2000.5|2000.5|0
1637159490000|2021-11-17 14:31:30|2001.5|2001|2002|2001.5|2002.5|2002|2001.5|2001|0
1637159500000|2021-11-17 14:31:40|2002.5|2002|2003.5|2002.5|2003.5|2003|2002|2001.5|0
1637159510000|2021-11-17 14:31:50|2003|2002|2003|2002|2003|2002.5|2002.5|2001.5|0
1637159520000|2021-11-17 14:32:00|2003.5|2002.5|2002.5|2002|2003.5|2003|2002.5|2002|0
1637159530000|2021-11-17 14:32:10|2003|2002.5|2003.5|2003|2004|2003.5|2002.5|2002|0
1637159540000|2021-11-17 14:32:20|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|0
1637159550000|2021-11-17 14:32:30|2004|2003|2003|2002.5|2004|2003|2002.5|2002|0
1637159560000|2021-11-17 14:32:40|2002.5|2002|2002|2001.5|2003|2002.5|2002|2001.5|0
1637159570000|2021-11-17 14:32:50|2002.5|2001|2002.5|2002|2002.5|2002|2002|2001|0
1637159580000|2021-11-17 14:33:00|2002|2001.5|2004|2003|2004.5|2004|2002|2001.5|0
1637159590000|2021-11-17 14:33:10|2004.5|2003.5|2003.5|2003|2004.5|2004|2003|2002.5|0
1637159600000|2021-11-17 14:33:20|2003|2002.5|2005|2004|2005|2004.5|2003|2002.5|0
1637159610000|2021-11-17 14:33:30|2004.5|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|0
1637159620000|2021-11-17 14:33:40|2005|2003.5|2004|2003|2005|2004|2004|2003|0
1637159630000|2021-11-17 14:33:50|2004.5|2003.5|2004|2003|2005|2004.5|2003.5|2003|0
1637159640000|2021-11-17 14:34:00|2003.5|2003.5|2004.5|2003.5|2005|2004.5|2003.5|2003.5|0
1637159650000|2021-11-17 14:34:10|2004|2004|2003|2002.5|2004.5|2004|2002.5|2002|0
1637159660000|2021-11-17 14:34:20|2003.5|2002|2002.5|2002|2003.5|2002.5|2002|2001.5|0
1637159670000|2021-11-17 14:34:30|2003|2001.5|2002.5|2002|2003|2002.5|2002|2001.5|0
1637159680000|2021-11-17 14:34:40|2002|2001.5|2002.5|2001.5|2003|2002|2002|2001.5|0
1637159690000|2021-11-17 14:34:50|2003|2002|2002.5|2001.5|2003|2002.5|2002|2001.5|0
1637159700000|2021-11-17 14:35:00|2002|2001|2000.5|2000|2002|2001.5|2000.5|2000|0
1637159710000|2021-11-17 14:35:10|2001|2000.5|2001.5|2000.5|2002|2001|2000.5|2000|0
1637159720000|2021-11-17 14:35:20|2001|2000|2000.5|1999.8|2001|2000|1999.6|1999.2|0
1637159730000|2021-11-17 14:35:30|2000|1999.6|2000.5|1999.8|2001|2000|1999.8|1999.6|0
1637159740000|2021-11-17 14:35:40|2001|2000|2002.5|2002|2002.5|2002|2000.5|2000|0
1637159750000|2021-11-17 14:35:50|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2000.5|0
1637159760000|2021-11-17 14:36:00|2001|2000.5|2001|2000.5|2001.5|2001|2000.5|2000|0
1637159770000|2021-11-17 14:36:10|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|0
1637159780000|2021-11-17 14:36:20|2000.5|2000|2000.5|1999.8|2001|2000|2000|1999.6|0
1637159790000|2021-11-17 14:36:30|2000|1999.6|2001|2000.5|2001|2000.5|1999.2|1998.6|0
1637159800000|2021-11-17 14:36:40|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|0
1637159810000|2021-11-17 14:36:50|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|1999.8|0
1637159820000|2021-11-17 14:37:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1637159830000|2021-11-17 14:37:10|2000.5|2000|1999.6|1999|2001|2000.5|1999.2|1999|0
1637159840000|2021-11-17 14:37:20|1999.8|1999.2|1999.4|1999|2000.5|1999.8|1999.4|1999|0
1637159850000|2021-11-17 14:37:30|1999.2|1999.2|2000.5|2000|2001|2000.5|1999.2|1999|0
1637159860000|2021-11-17 14:37:40|2001|2000.5|1999.2|1998.6|2001|2000.5|1998.8|1998.6|0
1637159870000|2021-11-17 14:37:50|1999.4|1998.8|2000|1999.6|2000.5|1999.8|1999.4|1998.8|0
1637159880000|2021-11-17 14:38:00|2000.5|1999.8|2000.5|1999.8|2001|2000.5|2000.5|1999.8|0
1637159890000|2021-11-17 14:38:10|2000|1999.6|2000|1999.8|2001|2000.5|1999.8|1999.6|0
1637159900000|2021-11-17 14:38:20|2000.5|2000|1999.8|1999.4|2000.5|2000|1999.4|1999|0
1637159910000|2021-11-17 14:38:30|1999.6|1999.2|2000|1999.6|2000|1999.6|1999.4|1999.2|0
1637159920000|2021-11-17 14:38:40|2000.5|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|0
1637159930000|2021-11-17 14:38:50|2000|2000|2000|1999.6|2000|2000|1999.6|1999.2|0
1637159940000|2021-11-17 14:39:00|1999.8|1999.4|1999|1998.6|1999.8|1999.4|1998.8|1998.6|0
1637159950000|2021-11-17 14:39:10|1998.8|1998.8|2000.5|1999.8|2000.5|2000|1998.8|1998.6|0
1637159960000|2021-11-17 14:39:20|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.8|1999.2|0
1637159970000|2021-11-17 14:39:30|2001|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1637159980000|2021-11-17 14:39:40|2000.5|2000|2001.5|2000.5|2001.5|2001|2000.5|2000|0
1637159990000|2021-11-17 14:39:50|2001|2001|2002|2001.5|2003|2002.5|2001|2000.5|0
1637160000000|2021-11-17 14:40:00|2001.5|2001|2002.5|2001.5|2002.5|2002|2001.5|2001|0
1637160010000|2021-11-17 14:40:10|2002|2002|2002|2001.5|2002|2002|2001.5|2001|0
1637160020000|2021-11-17 14:40:20|2002.5|2002|2003|2002.5|2003.5|2003|2002.5|2002|0
1637160030000|2021-11-17 14:40:30|2003.5|2002|2003.5|2002.5|2003.5|2003|2003|2002|0
1637160040000|2021-11-17 14:40:40|2004|2003|2004.5|2004|2004.5|2004|2003.5|2003|0
1637160050000|2021-11-17 14:40:50|2004|2003.5|2004|2003.5|2004.5|2004|2003.5|2003|0
1637160060000|2021-11-17 14:41:00|2003.5|2003|2004|2003|2004|2003.5|2003.5|2003|0
1637160070000|2021-11-17 14:41:10|2004.5|2003.5|2005|2004.5|2005|2004.5|2004.5|2003|0
1637160080000|2021-11-17 14:41:20|2005.5|2005|2005.5|2005|2006|2005.5|2005|2004.5|0
1637160090000|2021-11-17 14:41:30|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005|0
1637160100000|2021-11-17 14:41:40|2006.5|2006|2007|2006.5|2007|2006.5|2006.5|2006|0
1637160110000|2021-11-17 14:41:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|0
1637160120000|2021-11-17 14:42:00|2008|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|0
1637160130000|2021-11-17 14:42:10|2008|2007.5|2008|2007.5|2008.5|2008|2007.5|2007|0
1637160140000|2021-11-17 14:42:20|2008.5|2008|2008.5|2007.5|2009|2008|2008.5|2007.5|0
1637160150000|2021-11-17 14:42:30||2008||2007.5||2008||2007.5|0
1637160160000|2021-11-17 14:42:40|2008|2008|2008|2007.5|2008.5|2008|2008|2007.5|0
1637160170000|2021-11-17 14:42:50|2008.5|2008|2008.5|2008|2009|2008.5|2008|2007.5|0
1637160180000|2021-11-17 14:43:00|2009|2008.5|2009|2008|2009.5|2009|2008.5|2008|0
1637160190000|2021-11-17 14:43:10|2009.5|2008.5|2009|2008.5|2009.5|2009|2009|2008.5|0
1637160200000|2021-11-17 14:43:20|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|0
1637160210000|2021-11-17 14:43:30|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|0
1637160220000|2021-11-17 14:43:40|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|0
1637160230000|2021-11-17 14:43:50||2007.5||2007.5||2008||2007.5|0
1637160240000|2021-11-17 14:44:00|2008|2007|2008.5|2008|2008.5|2008|2007.5|2007|0
1637160250000|2021-11-17 14:44:10|2008|2007.5|2007.5|2007|2008|2008|2007|2006.5|0
1637160260000|2021-11-17 14:44:20|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|0
1637160270000|2021-11-17 14:44:30|2007|2007|2007.5|2007|2007.5|2007|2007|2006.5|0
1637160280000|2021-11-17 14:44:40|2008|2006.5|2008.5|2007.5|2008.5|2007.5|2007.5|2006.5|0
1637160290000|2021-11-17 14:44:50|2009|2008|2009.5|2008.5|2009.5|2009|2009|2008|0
1637160300000|2021-11-17 14:45:00|2009|2008|2008|2007.5|2009.5|2008.5|2008|2007.5|0
1637160310000|2021-11-17 14:45:10|2008.5|2008|2009.5|2009|2009.5|2009|2008|2008|0
1637160320000|2021-11-17 14:45:20|2010|2009.5|2010|2009|2010|2009.5|2009.5|2009|0
1637160330000|2021-11-17 14:45:30|2010.5|2009.5|2010.5|2009.5|2010.5|2010|2010.5|2009.5|0
1637160340000|2021-11-17 14:45:40|2010|2010|2011|2010|2011|2010|2010|2009|0
1637160350000|2021-11-17 14:45:50|2010.5|2010.5|2011|2010|2011|2010.5|2010|2009.5|0
1637160360000|2021-11-17 14:46:00|2011.5|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|0
1637160370000|2021-11-17 14:46:10|2011|2011|2011|2010|2011.5|2011|2010.5|2010|0
1637160380000|2021-11-17 14:46:20|2010.5|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|0
1637160390000|2021-11-17 14:46:30|2011|2009.5|2011.5|2011|2011.5|2011|2010.5|2009.5|0
1637160400000|2021-11-17 14:46:40|2012|2011.5|2011|2010.5|2012|2011.5|2011|2010.5|0
1637160410000|2021-11-17 14:46:50|2011.5|2011|2011|2010.5|2011.5|2011|2010.5|2010|0
1637160420000|2021-11-17 14:47:00|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|0
1637160430000|2021-11-17 14:47:10|2011.5|2010.5|2011.5|2011|2011.5|2011|2011|2010.5|0
1637160440000|2021-11-17 14:47:20|2011|2010.5|2012|2011|2012|2011.5|2011|2010.5|0
1637160450000|2021-11-17 14:47:30|2011.5|2011.5|2012|2011|2012|2011.5|2011|2010.5|0
1637160460000|2021-11-17 14:47:40|2011.5|2010.5|2011|2010.5|2012|2011|2011|2010.5|0
1637160470000|2021-11-17 14:47:50|2010.5|2010|2011|2010.5|2011.5|2011|2010.5|2010|0
1637160480000|2021-11-17 14:48:00|2011.5|2011|2012|2011.5|2012|2011.5|2011|2010.5|0
1637160490000|2021-11-17 14:48:10|2011.5|2011|2012.5|2011.5|2013|2012|2011.5|2011|0
1637160500000|2021-11-17 14:48:20|2012|2011|2011.5|2011|2012|2011.5|2011.5|2011|0
1637160510000|2021-11-17 14:48:30|2012|2011.5|2011|2010|2012|2011.5|2010|2009.5|0
1637160520000|2021-11-17 14:48:40|2010.5|2010.5|2010.5|2010|2010.5|2010.5|2010.5|2010|0
1637160530000|2021-11-17 14:48:50|2010|2009.5|2011|2010.5|2011.5|2010.5|2010|2009.5|0
1637160540000|2021-11-17 14:49:00|2010.5|2010|2011.5|2011|2012|2011|2010.5|2010|0
1637160550000|2021-11-17 14:49:10|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011|0
1637160560000|2021-11-17 14:49:20|2013|2012.5|2014|2013.5|2014|2013.5|2013|2012.5|0
1637160570000|2021-11-17 14:49:30|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|0
1637160580000|2021-11-17 14:49:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637160590000|2021-11-17 14:49:50|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637160600000|2021-11-17 14:50:00|2013|2012.5|2013.5|2012.5|2013.5|2013|2012.5|2012|0
1637160610000|2021-11-17 14:50:10|2013|2013|2013.5|2013|2013.5|2013|2013|2012.5|0
1637160620000|2021-11-17 14:50:20|2014|2013.5|2014.5|2014|2014.5|2014|2013.5|2013|0
1637160630000|2021-11-17 14:50:30|2014|2013.5|2013.5|2013|2014.5|2013.5|2013|2012.5|0
1637160640000|2021-11-17 14:50:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637160660000|2021-11-17 14:51:00|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|0
1637160670000|2021-11-17 14:51:10|2013.5|2013|2014.5|2014|2014.5|2014|2013.5|2013|0
1637160680000|2021-11-17 14:51:20|2014|2013.5|2013|2012.5|2014|2014|2013|2012|0
1637160690000|2021-11-17 14:51:30|2013.5|2013|2014|2013|2014|2013.5|2013.5|2013|0
1637160700000|2021-11-17 14:51:40|2013.5|2013.5|2012.5|2011.5|2013.5|2013.5|2012.5|2011.5|0
1637160710000|2021-11-17 14:51:50|2013|2012|2013.5|2012.5|2013.5|2013|2012.5|2011.5|0
1637160720000|2021-11-17 14:52:00|2013|2013|2012|2011.5|2013.5|2013|2012|2011.5|0
1637160730000|2021-11-17 14:52:10|2011.5|2011|2012.5|2012|2012.5|2012|2011.5|2011|0
1637160740000|2021-11-17 14:52:20|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|0
1637160750000|2021-11-17 14:52:30|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637160760000|2021-11-17 14:52:40|2013.5|2013|2013|2012|2013.5|2013|2012.5|2012|0
1637160770000|2021-11-17 14:52:50|2012.5|2011.5|2012|2011.5|2012.5|2011.5|2011.5|2011|0
1637160780000|2021-11-17 14:53:00|2011.5|2011|2011|2010.5|2011.5|2011|2010.5|2010|0
1637160790000|2021-11-17 14:53:10|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|0
1637160800000|2021-11-17 14:53:20|2011.5|2010.5|2012|2011|2012|2011|2011.5|2010|0
1637160810000|2021-11-17 14:53:30|2011.5|2010.5|2011.5|2010.5|2012|2011|2010.5|2010|0
1637160820000|2021-11-17 14:53:40|2011|2011|2011.5|2011|2012|2011|2011|2010.5|0
1637160830000|2021-11-17 14:53:50|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|0
1637160840000|2021-11-17 14:54:00|2011|2010.5|2011.5|2010.5|2011.5|2011|2011|2010.5|0
1637160850000|2021-11-17 14:54:10|2012|2011|2011.5|2011|2012|2011.5|2011.5|2011|0
1637160860000|2021-11-17 14:54:20|2012|2010.5|2011|2010.5|2012|2011|2011|2010.5|0
1637160870000|2021-11-17 14:54:30|2011.5|2010|2011.5|2011|2011.5|2011|2011.5|2010|0
1637160880000|2021-11-17 14:54:40|2011|2010.5|2011|2010.5|2011|2011|2011|2010|0
1637160890000|2021-11-17 14:54:50|2010.5|2010|2009.5|2009|2010.5|2010|2009.5|2008.5|0
1637160900000|2021-11-17 14:55:00|2010|2009.5|2010|2009|2010.5|2010|2009.5|2009|0
1637160910000|2021-11-17 14:55:10|2009.5|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|0
1637160920000|2021-11-17 14:55:20|2009.5|2009|2009|2008.5|2010|2009.5|2009|2008.5|0
1637160930000|2021-11-17 14:55:30|2009.5||2009||2009.5||2009||0
1637160940000|2021-11-17 14:55:40|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2009|0
1637160950000|2021-11-17 14:55:50|2010|2009.5|2009|2008.5|2010|2009.5|2009|2008.5|0
1637160960000|2021-11-17 14:56:00|2008.5|2008|2009|2008|2009|2008.5|2008.5|2008|0
1637160970000|2021-11-17 14:56:10|2008.5|2008.5|2009.5|2009|2010|2009.5|2008.5|2008|0
1637160980000|2021-11-17 14:56:20|2010|2009.5|2010|2009.5|2010|2009.5|2009.5|2009|0
1637160990000|2021-11-17 14:56:30|2009.5|2009|2010.5|2010|2010.5|2010|2009.5|2009|0
1637161000000|2021-11-17 14:56:40|2011|2009.5|2009.5|2009|2011|2010.5|2009.5|2009|0
1637161010000|2021-11-17 14:56:50|2010|2009.5|2010|2009.5|2010.5|2009.5|2009.5|2009|0
1637161020000|2021-11-17 14:57:00|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|0
1637161030000|2021-11-17 14:57:10|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|0
1637161040000|2021-11-17 14:57:20|2009.5|2009|2009|2008.5|2010|2009.5|2009|2008.5|0
1637161050000|2021-11-17 14:57:30|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2008|0
1637161060000|2021-11-17 14:57:40|2009|2008.5|2008|2007.5|2010|2009|2008|2007.5|0
1637161070000|2021-11-17 14:57:50|2008.5|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|0
1637161080000|2021-11-17 14:58:00|2008|2008|2009|2008|2009|2008.5|2008|2007.5|0
1637161090000|2021-11-17 14:58:10|2008.5||2008.5||2009||2008.5||0
1637161100000|2021-11-17 14:58:20|2008|2007.5|2008|2007|2008.5|2008|2007.5|2007|0
1637161110000|2021-11-17 14:58:30|2007.5|2007.5|2008|2007.5|2008.5|2008|2007.5|2007|0
1637161120000|2021-11-17 14:58:40|2008.5||2008.5||2008.5||2008.5||0
1637161130000|2021-11-17 14:58:50||2008||2008||2008||2008|0
1637161140000|2021-11-17 14:59:00|2009|2008.5|2009|2008|2009|2008.5|2008.5|2008|0
1637161150000|2021-11-17 14:59:10|2008.5||2008.5||2008.5||2008.5||0
1637161160000|2021-11-17 14:59:20|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|0
1637161190000|2021-11-17 14:59:50|2009.5|2009|2010|2009|2010|2009|2009.5|2009|0
1637161200000|2021-11-17 15:00:00|2009.5|2008.5|2009.5|2008.5|2009.5|2008.5|2008.5|2007.5|0
1637161210000|2021-11-17 15:00:10|2009|2008|2009.5|2009|2010|2009.5|2008.5|2008|0
1637161220000|2021-11-17 15:00:20|2009|2008.5|2008.5|2008|2009|2008.5|2008|2007.5|0
1637161230000|2021-11-17 15:00:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|0
1637161240000|2021-11-17 15:00:40|2008.5|2008|2008.5|2008|2009|2008|2008.5|2008|0
1637161250000|2021-11-17 15:00:50|2009|2008.5|2010|2009|2010|2009.5|2008.5|2008|0
1637161260000|2021-11-17 15:01:00|2009.5|2009.5|2010.5|2010|2011|2010|2009.5|2009|0
1637161270000|2021-11-17 15:01:10|2010|2009.5|2010|2009.5|2010.5|2009.5|2010|2009.5|0
1637161280000|2021-11-17 15:01:20|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|0
1637161290000|2021-11-17 15:01:30||2008.5||2009||2009||2008.5|0
1637161300000|2021-11-17 15:01:40|2010|2009.5|2010|2009.5|2010.5|2010|2010|2009.5|0
1637161310000|2021-11-17 15:01:50|2010.5|2010|2010|2009.5|2010.5|2010|2010|2009.5|0
1637161320000|2021-11-17 15:02:00|2010.5|2010|2011|2010|2011|2010.5|2010.5|2009.5|0
1637161330000|2021-11-17 15:02:10|2010.5|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|0
1637161340000|2021-11-17 15:02:20|2011|2010.5|2010.5|2010|2011|2010.5|2010.5|2010|0
1637161350000|2021-11-17 15:02:30|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|0
1637161360000|2021-11-17 15:02:40|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|0
1637161370000|2021-11-17 15:02:50|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|0
1637161380000|2021-11-17 15:03:00|2012.5|2011|2012.5|2012|2013|2012.5|2012.5|2011|0
1637161390000|2021-11-17 15:03:10|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|0
1637161400000|2021-11-17 15:03:20|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637161410000|2021-11-17 15:03:30|2013.5|2013|2013.5|2013|2014|2013|2013.5|2013|0
1637161420000|2021-11-17 15:03:40|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637161430000|2021-11-17 15:03:50|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|0
1637161450000|2021-11-17 15:04:10|2015|2014.5|2015.5|2015|2015.5|2015|2014.5|2014|0
1637161460000|2021-11-17 15:04:20|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015.5|0
1637161470000|2021-11-17 15:04:30|2016.5|2016|2016.5|2015.5|2016.5|2016|2016|2015.5|0
1637161480000|2021-11-17 15:04:40|2017|2016|2016.5|2015.5|2017|2016|2016|2015.5|0
1637161490000|2021-11-17 15:04:50|2016|2015|2015.5|2015|2016|2015|2015.5|2015|0
1637161500000|2021-11-17 15:05:00|2015|2014.5|2015|2014.5|2015.5|2014.5|2014|2013.5|0
1637161510000|2021-11-17 15:05:10|2014.5|2014|2015|2014|2015|2014|2014|2013.5|0
1637161520000|2021-11-17 15:05:20|2014.5|2013.5|2015|2014|2015|2014.5|2014|2013.5|0
1637161530000|2021-11-17 15:05:30|2014.5|2014.5|2014.5|2014|2014.5|2014.5|2014.5|2014|0
1637161540000|2021-11-17 15:05:40|2014|2013.5|2013.5|2013|2014.5|2014|2013.5|2013|0
1637161550000|2021-11-17 15:05:50|2014|2013.5|2013|2012.5|2014|2013.5|2013|2012.5|0
1637161560000|2021-11-17 15:06:00|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|0
1637161570000|2021-11-17 15:06:10|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637161580000|2021-11-17 15:06:20|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|0
1637161590000|2021-11-17 15:06:30|2012.5|2011|2012.5|2012|2012.5|2012|2012|2011|0
1637161600000|2021-11-17 15:06:40|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|0
1637161610000|2021-11-17 15:06:50|2012|2011|2012.5|2012|2012.5|2012|2012|2011|0
1637161620000|2021-11-17 15:07:00|2012|2011.5|2011.5|2010.5|2012|2011.5|2011.5|2010.5|0
1637161630000|2021-11-17 15:07:10|2011|2011|2011|2010.5|2011.5|2011|2011|2010.5|0
1637161640000|2021-11-17 15:07:20|2011.5|2011|2011.5|2011|2012|2011|2011|2010.5|0
1637161650000|2021-11-17 15:07:30|2012|2011.5|2012.5|2012|2013|2012|2012|2011.5|0
1637161660000|2021-11-17 15:07:40|2013|2012.5|2013.5|2012.5|2013.5|2012.5|2012.5|2012|0
1637161670000|2021-11-17 15:07:50|2013|2013|2013.5|2013|2013.5|2013|2013|2012.5|0
1637161680000|2021-11-17 15:08:00|2014|2013.5|2014|2013.5|2014.5|2014|2013.5|2013|0
1637161690000|2021-11-17 15:08:10|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|0
1637161700000|2021-11-17 15:08:20|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|0
1637161710000|2021-11-17 15:08:30|2014.5|2014|2014.5|2014|2014.5|2014|2014.5|2014|0
1637161720000|2021-11-17 15:08:40|2015|2014.5|2015|2014|2015|2014.5|2014.5|2014|0
1637161730000|2021-11-17 15:08:50|2014.5|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|0
1637161740000|2021-11-17 15:09:00|2014|2013.5|2013|2012.5|2014|2014|2013|2012.5|0
1637161750000|2021-11-17 15:09:10|2012.5|2012|2013|2012.5|2013.5|2013|2012|2011.5|0
1637161760000|2021-11-17 15:09:20|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|0
1637161770000|2021-11-17 15:09:30|2013.5|2013|2014|2013.5|2014.5|2013.5|2013.5|2013|0
1637161780000|2021-11-17 15:09:40|2013.5|2013|2014.5|2014|2014.5|2014|2013.5|2013|0
1637161790000|2021-11-17 15:09:50|2015|2014.5|2014.5|2014|2015|2014.5|2014.5|2014|0
1637161800000|2021-11-17 15:10:00|2014|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|0
1637161810000|2021-11-17 15:10:10|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637161820000|2021-11-17 15:10:20|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637161830000|2021-11-17 15:10:30|2013.5|2013|2012.5|2012|2013.5|2013|2012.5|2012|0
1637161840000|2021-11-17 15:10:40|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637161850000|2021-11-17 15:10:50|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637161860000|2021-11-17 15:11:00|2012|2011.5|2012|2011|2012|2011.5|2011.5|2011|0
1637161870000|2021-11-17 15:11:10|2011.5||2011.5||2011.5||2011.5||0
1637161880000|2021-11-17 15:11:20|2012|2011.5|2013.5|2012.5|2013.5|2013|2012|2011|0
1637161890000|2021-11-17 15:11:30|2013|2012|2013.5|2012.5|2013.5|2013|2013|2012|0
1637161900000|2021-11-17 15:11:40|2013|2013|2013|2012|2013.5|2013|2012.5|2012|0
1637161910000|2021-11-17 15:11:50|2013.5|2012.5|2014|2013.5|2014|2013.5|2013.5|2012.5|0
1637161920000|2021-11-17 15:12:00|2013.5|2013|2014|2013|2014|2013.5|2013|2012.5|0
1637161930000|2021-11-17 15:12:10|2013.5|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|0
1637161940000|2021-11-17 15:12:20|2014.5|2013|2015|2014|2015|2014.5|2014.5|2013|0
1637161950000|2021-11-17 15:12:30|2014.5|2014.5|2015|2014.5|2015|2014.5|2014.5|2013.5|0
1637161960000|2021-11-17 15:12:40|2015.5|2015|2015.5|2015|2016|2015.5|2015|2014.5|0
1637161970000|2021-11-17 15:12:50|2016|2014.5|2015.5|2014.5|2016|2014.5|2015|2014.5|0
1637161980000|2021-11-17 15:13:00|2015|2015|2015.5|2015|2015.5|2015|2015|2014.5|0
1637161990000|2021-11-17 15:13:10|2016|2014.5|2015.5|2015|2016|2015.5|2015.5|2014.5|0
1637162000000|2021-11-17 15:13:20|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|0
1637162010000|2021-11-17 15:13:30|2015|2014.5|2015.5|2015|2016|2015.5|2015|2014.5|0
1637162020000|2021-11-17 15:13:40|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|0
1637162030000|2021-11-17 15:13:50|2015|2014.5|2015.5|2015|2015.5|2015|2015|2014.5|0
1637162040000|2021-11-17 15:14:00|2016|2015.5|2015.5|2015|2016|2015.5|2015.5|2015|0
1637162050000|2021-11-17 15:14:10|2016|2015.5|2016|2015.5|2016|2015.5|2015.5|2015|0
1637162060000|2021-11-17 15:14:20|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637162070000|2021-11-17 15:14:30|2016.5|2016|2016.5|2015.5|2017|2016.5|2016|2015.5|0
1637162080000|2021-11-17 15:14:40|2017|2016|2017|2016.5|2017|2016.5|2016.5|2015.5|0
1637162090000|2021-11-17 15:14:50|2017.5|2017|2017|2016.5|2018|2017.5|2017|2016.5|0
1637162100000|2021-11-17 15:15:00|2017.5|2017|2017.5|2017|2018|2017|2017|2017|0
1637162110000|2021-11-17 15:15:10|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|0
1637162120000|2021-11-17 15:15:20|2016.5|2016|2016.5|2015.5|2017|2016.5|2016|2015.5|0
1637162130000|2021-11-17 15:15:30|2017|2016|2017|2016.5|2017.5|2016.5|2016.5|2015.5|0
1637162140000|2021-11-17 15:15:40|2016.5|2016|2017|2016|2017|2016.5|2016.5|2016|0
1637162150000|2021-11-17 15:15:50|2017.5|2016.5|2017.5|2016.5|2017.5|2017|2017|2016.5|0
1637162160000|2021-11-17 15:16:00|2017|2017|2017|2016.5|2017.5|2017|2017|2016.5|0
1637162170000|2021-11-17 15:16:10|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1637162180000|2021-11-17 15:16:20|2016|2015.5|2016.5|2016|2016.5|2016|2016|2015.5|0
1637162190000|2021-11-17 15:16:30|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|0
1637162200000|2021-11-17 15:16:40|2017|2016|2016|2015.5|2017|2016.5|2016|2015.5|0
1637162210000|2021-11-17 15:16:50|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|0
1637162220000|2021-11-17 15:17:00|2015.5|2015|2015.5|2015|2016.5|2016|2015.5|2015|0
1637162230000|2021-11-17 15:17:10|2015|2014.5|2015.5|2014.5|2015.5|2015|2015|2014.5|0
1637162240000|2021-11-17 15:17:20|2015|2015|2015|2014.5|2015.5|2015|2015|2014.5|0
1637162250000|2021-11-17 15:17:30|2015.5|2014|2015|2014.5|2015.5|2014.5|2015|2014|0
1637162260000|2021-11-17 15:17:40|2015.5|2015|2015.5|2014.5|2015.5|2015|2015|2014.5|0
1637162270000|2021-11-17 15:17:50||2015||2015||2015||2014.5|0
1637162280000|2021-11-17 15:18:00|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637162290000|2021-11-17 15:18:10|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637162300000|2021-11-17 15:18:20|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2015.5|0
1637162320000|2021-11-17 15:18:40|2017|2016.5|2017|2016|2017|2016.5|2016.5|2016|0
1637162330000|2021-11-17 15:18:50|2016.5|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|0
1637162340000|2021-11-17 15:19:00|2017|2016.5|2016.5|2016|2017|2016.5|2016.5|2016|0
1637162350000|2021-11-17 15:19:10|2017|2016.5|2017.5|2016.5|2017.5|2017|2017|2016|0
1637162360000|2021-11-17 15:19:20|2017||2017||2017.5||2017||0
1637162370000|2021-11-17 15:19:30|2016.5|2016|2016.5|2016|2017|2016|2016|2015.5|0
1637162380000|2021-11-17 15:19:40|2016|2015.5|2016.5|2016|2017|2016|2016|2015.5|0
1637162390000|2021-11-17 15:19:50|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637162400000|2021-11-17 15:20:00|2016.5|2016|2016|2015|2016.5|2016|2015.5|2015|0
1637162410000|2021-11-17 15:20:10|2016.5|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637162420000|2021-11-17 15:20:20|2015.5|2015|2015|2014.5|2016|2015.5|2014.5|2014|0
1637162430000|2021-11-17 15:20:30|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|0
1637162440000|2021-11-17 15:20:40|2014.5|2014|2015|2014|2015|2014.5|2014.5|2014|0
1637162450000|2021-11-17 15:20:50|2014.5|2014.5|2014.5|2014|2015|2014.5|2014|2013.5|0
1637162460000|2021-11-17 15:21:00|2015|2014.5|2015|2014|2015|2014.5|2014.5|2014|0
1637162470000|2021-11-17 15:21:10|2014.5|2014.5|2015|2014.5|2015|2014.5|2014.5|2014.5|0
1637162480000|2021-11-17 15:21:20|2015.5|2015|2016|2015|2016|2015.5|2015|2014.5|0
1637162490000|2021-11-17 15:21:30|2015.5|2015.5|2016|2015.5|2016.5|2016|2015.5|2015|0
1637162500000|2021-11-17 15:21:40|2016.5|2016|2016.5|2016|2016.5|2016|2016|2015.5|0
1637162510000|2021-11-17 15:21:50|2016|2015.5|2016.5|2015.5|2016.5|2016|2016|2015.5|0
1637162520000|2021-11-17 15:22:00|2016|2016|2016.5|2016|2016.5|2016|2016|2015.5|0
1637162530000|2021-11-17 15:22:10|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016|0
1637162540000|2021-11-17 15:22:20|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|0
1637162550000|2021-11-17 15:22:30||2016||2016.5||2016.5||2016|0
1637162560000|2021-11-17 15:22:40|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|0
1637162570000|2021-11-17 15:22:50||2016||2016.5||2016.5||2016|0
1637162580000|2021-11-17 15:23:00|2017.5|2016|2017.5|2016.5|2017.5|2017|2017|2016|0
1637162590000|2021-11-17 15:23:10|2017|2016|2017|2016.5|2017.5|2016.5|2016.5|2016|0
1637162600000|2021-11-17 15:23:20|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|0
1637162610000|2021-11-17 15:23:30|2018|2017.5|2018.5|2018|2018.5|2018|2017.5|2017|0
1637162620000|2021-11-17 15:23:40|2019|2018.5|2019|2018.5|2019|2018.5|2019|2018.5|0
1637162630000|2021-11-17 15:23:50|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|0
1637162640000|2021-11-17 15:24:00|2019|2018.5|2019.5|2019|2019.5|2019|2019|2018.5|0
1637162650000|2021-11-17 15:24:10|2020|2019.5|2021|2020.5|2021.5|2020.5|2019.5|2019.5|0
1637162660000|2021-11-17 15:24:20|2021.5|2021|2020.5|2020|2021.5|2021|2020|2019.5|0
1637162670000|2021-11-17 15:24:30|2021|2020.5|2021|2020|2021|2020.5|2020.5|2020|0
1637162680000|2021-11-17 15:24:40||2020.5||2020.5||2020.5||2020.5|0
1637162690000|2021-11-17 15:24:50|2021.5|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637162700000|2021-11-17 15:25:00|2021|2021|2021.5|2021|2021.5|2021|2021|2020.5|0
1637162710000|2021-11-17 15:25:10|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|0
1637162720000|2021-11-17 15:25:20|2021|2020.5|2021.5|2020.5|2022|2021.5|2021|2020.5|0
1637162730000|2021-11-17 15:25:30|2021|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637162740000|2021-11-17 15:25:40|2021|2020|2020.5|2020|2021|2020|2020.5|2020|0
1637162750000|2021-11-17 15:25:50|2021|2020.5|2019.5|2019|2021|2020.5|2019.5|2018.5|0
1637162760000|2021-11-17 15:26:00|2020|2018.5|2019|2018.5|2020.5|2020|2019|2018|0
1637162770000|2021-11-17 15:26:10|2018.5|2018|2019|2018.5|2019|2018.5|2018.5|2018|0
1637162780000|2021-11-17 15:26:20|2019.5|2019|2019.5|2019|2020|2019|2019|2018.5|0
1637162790000|2021-11-17 15:26:30|2019|2018.5|2019.5|2018.5|2019.5|2019|2019|2018.5|0
1637162800000|2021-11-17 15:26:40|2020|2019|2019|2018.5|2020|2019.5|2019|2018.5|0
1637162810000|2021-11-17 15:26:50|2018.5|2018|2019|2018|2019|2018.5|2018|2017.5|0
1637162820000|2021-11-17 15:27:00|2018.5|2017.5|2017.5|2017|2018.5|2018|2017.5|2016.5|0
1637162830000|2021-11-17 15:27:10|2018|2017.5|2017|2016.5|2018|2017.5|2017|2016.5|0
1637162840000|2021-11-17 15:27:20|2017.5|2017|2018.5|2017.5|2018.5|2018|2017|2016.5|0
1637162850000|2021-11-17 15:27:30|2018|2017|2018.5|2017.5|2018.5|2018|2017.5|2016.5|0
1637162860000|2021-11-17 15:27:40||2018||2018||2018||2017.5|0
1637162870000|2021-11-17 15:27:50|2018|2017.5|2018|2017|2018|2017.5|2018|2017|0
1637162880000|2021-11-17 15:28:00|2017.5|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|0
1637162890000|2021-11-17 15:28:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|0
1637162900000|2021-11-17 15:28:20||2017.5||2017.5||2017.5||2017.5|0
1637162910000|2021-11-17 15:28:30|2019|2018|2018.5|2018|2019|2018|2018.5|2017.5|0
1637162920000|2021-11-17 15:28:40|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018|0
1637162930000|2021-11-17 15:28:50|2019.5|2018|2019|2018.5|2019.5|2019|2019|2018|0
1637162940000|2021-11-17 15:29:00|2019.5||2019||2019.5||2019||0
1637162950000|2021-11-17 15:29:10|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|516895
1637162960000|2021-11-17 15:29:20|2019|2018.5|2019|2018.5|2019|2018.5|2018.5|2018.5|0
1637162970000|2021-11-17 15:29:30|2018.5|2018|2018.5|2018|2019|2018.5|2018.5|2018|0
1637162980000|2021-11-17 15:29:40|2018|2017.5|2018|2017.5|2018|2017.5|2017.5|2017|0
1637162990000|2021-11-17 15:29:50|2017.5|2017|2017.5|2017|2018|2017.5|2017.5|2017|0
1637163000000|2021-11-17 15:30:00|2018|2017.5|2019|2018.5|2019|2018.5|2018|2017.5|0
1637163010000|2021-11-17 15:30:10|2018.5|2018|2019.5|2019|2019.5|2019|2018.5|2018|0
1637163020000|2021-11-17 15:30:20|2019|2018.5|2021|2020.5|2021|2020.5|2019|2018.5|0
1637163030000|2021-11-17 15:30:30|2021.5||2021||2021.5||2021||0
1637163040000|2021-11-17 15:30:40|2020.5|2020|2021.5|2020.5|2021.5|2021|2020|2019.5|0
1637163050000|2021-11-17 15:30:50|2021|2021|2021.5|2021|2022|2021.5|2021|2020.5|0
1637163060000|2021-11-17 15:31:00|2022|2020.5|2021|2020.5|2022|2020.5|2021|2020.5|0
1637163070000|2021-11-17 15:31:10||2020||2020.5||2020.5||2020|0
1637163090000|2021-11-17 15:31:30|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|0
1637163100000|2021-11-17 15:31:40|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|0
1637163110000|2021-11-17 15:31:50|2020.5|2020|2020.5|2020|2021|2020.5|2020.5|2020|0
1637163120000|2021-11-17 15:32:00|2020|2019.5|2020|2019.5|2020.5|2019.5|2019.5|2019|0
1637163130000|2021-11-17 15:32:10|2020.5|2020|2022|2021|2022|2021|2020.5|2020|0
1637163140000|2021-11-17 15:32:20|2021.5|2020.5|2022|2021|2022|2021|2021|2020.5|0
1637163150000|2021-11-17 15:32:30|2021.5|2021.5|2021.5|2020.5|2022|2021.5|2021|2020.5|0
1637163160000|2021-11-17 15:32:40|2022|2021|2022|2021.5|2022|2021.5|2021.5|2020.5|0
1637163170000|2021-11-17 15:32:50|2022.5|2022|2022.5|2022|2022.5|2022|2022.5|2022|0
1637163180000|2021-11-17 15:33:00|2022|2021.5|2023.5|2023|2023.5|2023|2022|2021.5|0
1637163190000|2021-11-17 15:33:10|2023|2022.5|2023|2022.5|2023|2022.5|2022.5|2022|0
1637163200000|2021-11-17 15:33:20|2023.5|2023|2023.5|2022.5|2023.5|2023|2023|2022.5|0
1637163210000|2021-11-17 15:33:30|2023|2023|2023.5|2023|2023.5|2023|2023|2023|0
1637163220000|2021-11-17 15:33:40|2024|2023.5|2024|2023.5|2024|2023.5|2024|2023|0
1637163230000|2021-11-17 15:33:50|2023.5|2023|2023|2022.5|2023.5|2023|2023|2022.5|0
1637163240000|2021-11-17 15:34:00|2023.5|2023|2023.5|2023|2024|2023.5|2023.5|2023|0
1637163250000|2021-11-17 15:34:10|2024|2023.5|2023.5|2023|2024|2023.5|2023.5|2023|0
1637163260000|2021-11-17 15:34:20|2024|2023.5|2024|2023.5|2024|2023.5|2023.5|2023|0
1637163270000|2021-11-17 15:34:30|2023.5|2023|2023.5|2023|2024|2023.5|2023|2022.5|0
1637163280000|2021-11-17 15:34:40|2023|2022.5|2023|2022|2023.5|2023|2022.5|2022|0
1637163290000|2021-11-17 15:34:50|2022.5|2022.5|2023|2022|2023|2022.5|2022.5|2022|0
1637163300000|2021-11-17 15:35:00|2022.5|2021.5|2022|2021|2023|2022|2021.5|2021|0
1637163310000|2021-11-17 15:35:10|2021.5|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|0
1637163320000|2021-11-17 15:35:20|2022|2020.5|2020.5|2020|2022|2020.5|2020.5|2020|0
1637163330000|2021-11-17 15:35:30|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|0
1637163340000|2021-11-17 15:35:40|2020|2019.5|2020.5|2020|2020.5|2020|2020|2019.5|0
1637163350000|2021-11-17 15:35:50|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|0
1637163360000|2021-11-17 15:36:00|2020.5|2020|2020|2019.5|2020.5|2020|2020|2019.5|0
1637163370000|2021-11-17 15:36:10|2020.5|2020|2020.5|2020|2021|2020|2020|2019.5|0
1637163380000|2021-11-17 15:36:20|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|0
1637163390000|2021-11-17 15:36:30|2019.5|2019|2020.5|2020|2020.5|2020|2019.5|2019|0
1637163400000|2021-11-17 15:36:40|2021|2020.5|2021|2020|2021.5|2021|2020.5|2020|0
1637163410000|2021-11-17 15:36:50|2020.5||2020.5||2021||2020.5||0
1637163420000|2021-11-17 15:37:00|2021|2020.5|2021.5|2020.5|2021.5|2021|2020.5|2020|0
1637163430000|2021-11-17 15:37:10|2021|2021|2021|2020.5|2021|2021|2020.5|2020|0
1637163440000|2021-11-17 15:37:20|2020.5|2020|2021.5|2020.5|2021.5|2021|2020.5|2020|0
1637163450000|2021-11-17 15:37:30|2021|2021|2022|2021|2022|2021.5|2021|2020.5|0
1637163460000|2021-11-17 15:37:40||2021.5||2021.5||2021.5||2021.5|0
1637163470000|2021-11-17 15:37:50|2021.5|2021|2021.5|2021|2022|2021|2021.5|2020.5|0
1637163480000|2021-11-17 15:38:00|2021|2020.5|2021|2020.5|2021.5|2021|2020.5|2020|0
1637163490000|2021-11-17 15:38:10|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|0
1637163500000|2021-11-17 15:38:20|2021.5|2021|2022.5|2022|2022.5|2022|2021.5|2021|0
1637163510000|2021-11-17 15:38:30|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|0
1637163520000|2021-11-17 15:38:40|2022.5|2022|2022|2021.5|2022.5|2022|2022|2021.5|0
1637163530000|2021-11-17 15:38:50|2022.5|2022|2022.5|2021.5|2023|2022.5|2022|2021.5|0
1637163540000|2021-11-17 15:39:00|2023|2022|2022.5|2022|2023|2022.5|2022.5|2022|0
1637163550000|2021-11-17 15:39:10|2022|2021.5|2022.5|2022|2023|2022.5|2022|2021.5|0
1637163570000|2021-11-17 15:39:30|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|0
1637163580000|2021-11-17 15:39:40|2023|2022.5|2022.5|2022|2023|2022.5|2022.5|2022|0
1637163590000|2021-11-17 15:39:50|2023|2022.5|2022|2021.5|2023|2022.5|2022|2021.5|0
1637163600000|2021-11-17 15:40:00|2021.5|2021|2022|2021.5|2022|2021.5|2021|2020.5|0
1637163610000|2021-11-17 15:40:10|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|0
1637163620000|2021-11-17 15:40:20|2023|2022.5|2022|2021.5|2023|2022.5|2021.5|2021|0
1637163630000|2021-11-17 15:40:30|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2021|0
1637163640000|2021-11-17 15:40:40|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|0
1637163650000|2021-11-17 15:40:50|2022|2021.5|2023|2022|2023|2022.5|2022|2021.5|0
1637163660000|2021-11-17 15:41:00|2022.5|2022.5|2022|2021.5|2023|2022.5|2022|2021.5|0
1637163670000|2021-11-17 15:41:10|2021.5|2021|2021.5|2021|2022|2021.5|2021|2020.5|0
1637163680000|2021-11-17 15:41:20|2022|2020.5|2022.5|2022|2022.5|2022|2021.5|2020.5|0
1637163690000|2021-11-17 15:41:30|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2020.5|0
1637163700000|2021-11-17 15:41:40|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|0
1637163720000|2021-11-17 15:42:00|2022|2021.5|2021.5|2021|2022|2021.5|2021.5|2021|0
1637163730000|2021-11-17 15:42:10|2021|2020.5|2021.5|2020.5|2021.5|2020.5|2021|2020.5|0
1637163740000|2021-11-17 15:42:20|2021|2020|2021|2020.5|2021.5|2020.5|2020.5|2020|0
1637163750000|2021-11-17 15:42:30||2020||2020||2020.5||2020|0
1637163760000|2021-11-17 15:42:40|2020.5|2019.5|2019.5|2019|2020.5|2019.5|2019.5|2019|0
1637163770000|2021-11-17 15:42:50|2019|2018.5|2018.5|2018|2019|2018.5|2018|2017.5|0
1637163780000|2021-11-17 15:43:00|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|0
1637163790000|2021-11-17 15:43:10|2018|2017.5|2018.5|2018|2018.5|2018|2018|2017.5|0
1637163800000|2021-11-17 15:43:20|2018|2017.5|2019|2018|2019|2018.5|2018|2017.5|0
1637163810000|2021-11-17 15:43:30|2018.5|2017.5|2019|2018|2019|2018.5|2018.5|2017.5|0
1637163820000|2021-11-17 15:43:40|2019.5|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|0
1637163830000|2021-11-17 15:43:50|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|0
1637163840000|2021-11-17 15:44:00|2018.5|2018.5|2019.5|2018.5|2019.5|2019|2018.5|2018|0
1637163850000|2021-11-17 15:44:10|2019|2019|2019.5|2018.5|2019.5|2019|2019|2018.5|0
1637163860000|2021-11-17 15:44:20|2019|2019|2019.5|2019|2019.5|2019|2019|2019|0
1637163870000|2021-11-17 15:44:30|2019|2018.5|2019|2018.5|2019.5|2018.5|2019|2018.5|0
1637163880000|2021-11-17 15:44:40|2019.5|2019|2020.5|2020|2020.5|2020|2019.5|2018.5|0
1637163890000|2021-11-17 15:44:50|2020|2019.5|2020.5|2020|2021|2020|2020|2019.5|0
1637163900000|2021-11-17 15:45:00|2021|2020.5|2020|2019.5|2021|2020.5|2020|2019.5|0
1637163910000|2021-11-17 15:45:10|2020.5|2020|2020.5|2020|2021|2020|2020|2019.5|0
1637163920000|2021-11-17 15:45:20|2021|2020.5|2021|2020.5|2021.5|2021|2020.5|2020|0
1637163930000|2021-11-17 15:45:30|2021.5|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637163940000|2021-11-17 15:45:40||2021||2021||2021||2020.5|0
1637163950000|2021-11-17 15:45:50|2021|2020.5|2022|2021.5|2022.5|2022|2021|2020.5|0
1637163960000|2021-11-17 15:46:00|2022.5|2022|2022.5|2022|2022.5|2022|2022|2021.5|0
1637163970000|2021-11-17 15:46:10|2022|2021.5|2022.5|2022|2022.5|2022|2022|2021.5|0
1637163980000|2021-11-17 15:46:20|2022|2021.5|2022.5|2022|2023|2022|2022|2021.5|0
1637163990000|2021-11-17 15:46:30|2023|2022.5|2023|2022|2023|2022.5|2022.5|2022|0
1637164000000|2021-11-17 15:46:40|2022.5|2022.5|2022.5|2021.5|2023|2022.5|2022|2021.5|0
1637164010000|2021-11-17 15:46:50|2022|2022|2022.5|2022|2022.5|2022|2022|2021.5|0
1637164020000|2021-11-17 15:47:00|2022|2021.5|2022|2021.5|2022.5|2022|2022|2021.5|0
1637164030000|2021-11-17 15:47:10|2021.5|2021|2022|2021.5|2022|2021.5|2021.5|2021|0
1637164040000|2021-11-17 15:47:20|2021.5|2021|2021.5|2021|2022|2021.5|2021.5|2021|0
1637164050000|2021-11-17 15:47:30|2022|2020.5|2021|2020.5|2022|2021|2021|2020.5|0
1637164060000|2021-11-17 15:47:40|2021.5|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637164070000|2021-11-17 15:47:50|2021|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637164080000|2021-11-17 15:48:00|2021|2021|2021.5|2020.5|2021.5|2021|2021|2020.5|0
1637164090000|2021-11-17 15:48:10|2021|2021|2021.5|2021|2022|2021.5|2021|2020.5|0
1637164110000|2021-11-17 15:48:30|2021|2020.5|2021.5|2021|2021.5|2021|2021|2020.5|0
1637164120000|2021-11-17 15:48:40|2021|2020.5|2021|2020.5|2021.5|2021|2021|2020.5|0
1637164130000|2021-11-17 15:48:50|2020.5|2020|2021|2020.5|2021|2020.5|2020.5|2020|0
1637164140000|2021-11-17 15:49:00|2020.5|2020|2020.5|2019.5|2021|2020.5|2020|2019.5|0
1637164150000|2021-11-17 15:49:10|2020|2020|2020.5|2020|2020.5|2020|2020|2019.5|0
1637164160000|2021-11-17 15:49:20|2020|2019.5|2020|2019.5|2020.5|2020|2020|2019.5|0
1637164170000|2021-11-17 15:49:30|2019.5|2019|2020|2019.5|2020|2019.5|2019.5|2019|0
1637164180000|2021-11-17 15:49:40|2019.5|2019|2020|2019|2020|2019.5|2019.5|2019|0
1637164190000|2021-11-17 15:49:50|2019.5|2019.5|2019.5|2019|2020|2019.5|2019.5|2019|0
1637164230000|2021-11-17 15:50:30|2019|2018.5|2019|2018.5|2019|2019|2019|2018.5|0
1637164240000|2021-11-17 15:50:40|2018.5|2018|2018.5|2018|2018.5|2018|2018.5|2018|0
1637164260000|2021-11-17 15:51:00|2018|2017.5|2018.5|2017.5|2018.5|2018|2018|2017.5|0
1637164270000|2021-11-17 15:51:10|2018|2018|2018|2017.5|2018|2018|2018|2017.5|0
1637164280000|2021-11-17 15:51:20|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|0
1637164300000|2021-11-17 15:51:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|0
1637164310000|2021-11-17 15:51:50|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637164320000|2021-11-17 15:52:00|2017|2016.5|2017.5|2017|2017.5|2017|2017|2016.5|0
1637164330000|2021-11-17 15:52:10|2018|2017.5|2018.5|2017.5|2018.5|2018|2017.5|2017|0
1637164340000|2021-11-17 15:52:20|2018|2017|2017.5|2017|2018.5|2017.5|2017|2016.5|0
1637164350000|2021-11-17 15:52:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|0
1637164360000|2021-11-17 15:52:40|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|0
1637164370000|2021-11-17 15:52:50|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|0
1637164380000|2021-11-17 15:53:00|2017|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|0
1637164390000|2021-11-17 15:53:10|2017.5|2017|2017.5|2017|2017.5|2017|2017|2016.5|0
1637164400000|2021-11-17 15:53:20|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|0
1637164420000|2021-11-17 15:53:40|2018.5||2018||2018.5||2018||0
1637164430000|2021-11-17 15:53:50|2018.5|2018|2018.5|2018|2018.5|2018|2018|2017.5|0
1637164440000|2021-11-17 15:54:00|2018|2017.5|2017|2016.5|2018.5|2018|2017|2016.5|177
1637164470000|2021-11-17 15:54:30|2016.5|2016|2017|2016.5|2017|2016.5|2016.5|2016|0
1637164480000|2021-11-17 15:54:40|2017.5|2017|2018|2017|2018|2017|2017.5|2017|0
1637164490000|2021-11-17 15:54:50|2017.5|2016.5|2017|2016.5|2017.5|2017|2017|2016.5|0
1637164500000|2021-11-17 15:55:00|2017.5|2017|2017|2016.5|2017.5|2017|2017|2016.5|0
1637164530000|2021-11-17 15:55:30|2016.5|2016|2017|2016.5|2017.5|2017|2016.5|2016|0
1637164540000|2021-11-17 15:55:40|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|0
1637164550000|2021-11-17 15:55:50|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|0
1637164560000|2021-11-17 15:56:00|2018.5|2018|2018|2017.5|2018.5|2018|2018|2017.5|0
1637164580000|2021-11-17 15:56:20|2018.5|2018|2019|2018.5|2019|2018.5|2018|2017.5|0
1637164590000|2021-11-17 15:56:30|2018.5|2018|2019|2018.5|2019.5|2019|2018.5|2018|0
1637164600000|2021-11-17 15:56:40|2018.5|2018|2019|2018|2019|2018.5|2018.5|2018|0
1637164610000|2021-11-17 15:56:50|2018.5||2018.5||2019||2018.5||0
1637164620000|2021-11-17 15:57:00|2019|2018.5|2019|2018|2019|2018.5|2018.5|2018|0
1637164630000|2021-11-17 15:57:10|2018.5|2017.5|2018|2017.5|2018.5|2018|2018|2017.5|0
1637164670000|2021-11-17 15:57:50|2018.5||2018||2018.5||2018||0
1637164680000|2021-11-17 15:58:00|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637164690000|2021-11-17 15:58:10|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|0
1637164710000|2021-11-17 15:58:30|2018|2017.5|2017.5|2017|2018|2017.5|2017.5|2017|0
1637164720000|2021-11-17 15:58:40|2018|2017.5|2018|2017.5|2018|2017.5|2018|2017.5|0
1637164740000|2021-11-17 15:59:00|2017.5|2017|2018|2017.5|2018|2017.5|2017.5|2017|0
1637164750000|2021-11-17 15:59:10|2017.5|2017|2017.5|2017|2018|2017|2017.5|2017|0
1637164760000|2021-11-17 15:59:20|2017|2016.5|2017|2016.5|2017|2016.5|2017|2016.5|0
1637164770000|2021-11-17 15:59:30|2016.5|2016|2016.5|2016|2016.5|2016|2016.5|2016|0
1637164790000|2021-11-17 15:59:50|2016|2015.5|2016|2015.5|2016.5|2016|2016|2015.5|0
1637164800000|2021-11-17 16:00:00|2015.5|2015|2016|2015.5|2016|2015.5|2015.5|2015|0
1637164810000|2021-11-17 16:00:10|2016.5|2016|2016.5|2015.5|2016.5|2016|2016|2015.5|0
1637164820000|2021-11-17 16:00:20|2016|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637164830000|2021-11-17 16:00:30|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637164840000|2021-11-17 16:00:40|2016.5|2016|2016|2015.5|2016.5|2016|2016|2015.5|0
1637164850000|2021-11-17 16:00:50|2015.5|2015|2015.5|2015|2015.5|2015|2015.5|2015|0
1637164860000|2021-11-17 16:01:00|2015|2014.5|2015.5|2014.5|2015.5|2015|2014.5|2014|0
1637164870000|2021-11-17 16:01:10|2016|2015|2016|2015.5|2016|2015.5|2015.5|2014.5|0
1637164880000|2021-11-17 16:01:20|2015.5|2015|2015|2014|2016|2015.5|2014.5|2014|0
1637164890000|2021-11-17 16:01:30|2014.5|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|0
1637164900000|2021-11-17 16:01:40|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|0
1637164910000|2021-11-17 16:01:50|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|0
1637164930000|2021-11-17 16:02:10|2015.5|2015|2015|2014.5|2015.5|2015|2015|2014.5|0
1637164940000|2021-11-17 16:02:20|2015.5|2015|2014.5|2014|2015.5|2015|2014.5|2014|0
1637164960000|2021-11-17 16:02:40|2014|2013.5|2014|2013.5|2014|2014|2014|2013|0
1637164970000|2021-11-17 16:02:50|2013.5|2013|2014|2013.5|2014|2013.5|2013.5|2013|0
1637164980000|2021-11-17 16:03:00|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|0
1637164990000|2021-11-17 16:03:10|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637165010000|2021-11-17 16:03:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165040000|2021-11-17 16:04:00|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012|0
1637165050000|2021-11-17 16:04:10|2013|2012.5|2013.5|2012.5|2013.5|2012.5|2013|2012.5|0
1637165060000|2021-11-17 16:04:20|2014|2013|2013.5|2012.5|2014|2013.5|2013.5|2012.5|0
1637165070000|2021-11-17 16:04:30|2013|2013|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165080000|2021-11-17 16:04:40|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165090000|2021-11-17 16:04:50|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637165100000|2021-11-17 16:05:00|2013.5|2013|2013.5|2012.5|2013.5|2013|2013.5|2012.5|0
1637165110000|2021-11-17 16:05:10|2013|2012|2012.5|2012|2013.5|2012|2012.5|2012|0
1637165130000|2021-11-17 16:05:30|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|0
1637165140000|2021-11-17 16:05:40|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|0
1637165160000|2021-11-17 16:06:00|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|0
1637165170000|2021-11-17 16:06:10|2012.5||2012||2012.5||2012||0
1637165180000|2021-11-17 16:06:20|2012.5|2012|2012.5|2011.5|2012.5|2012|2012|2011.5|0
1637165190000|2021-11-17 16:06:30||2012||2012||2012||2011.5|0
1637165200000|2021-11-17 16:06:40|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|0
1637165210000|2021-11-17 16:06:50|2012.5|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637165220000|2021-11-17 16:07:00|2013|2012.5|2012.5|2012|2013|2012.5|2012.5|2012|0
1637165230000|2021-11-17 16:07:10|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637165250000|2021-11-17 16:07:30|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|0
1637165270000|2021-11-17 16:07:50|2012|2011.5|2012.5|2011.5|2012.5|2012|2012|2011.5|0
1637165280000|2021-11-17 16:08:00||2012||2012||2012||2011.5|0
1637165300000|2021-11-17 16:08:20|2012|2011.5|2012|2011.5|2012.5|2012|2012|2011.5|0
1637165320000|2021-11-17 16:08:40|2011.5|2011|2012|2011.5|2012|2011.5|2011.5|2011|0
1637165330000|2021-11-17 16:08:50|2011.5|2011|2011.5|2011|2011.5|2011.5|2011.5|2011|0
1637165340000|2021-11-17 16:09:00|2011|2010.5|2012|2011.5|2012|2011.5|2011|2010.5|0
1637165350000|2021-11-17 16:09:10|2011.5|2011|2011|2010.5|2012|2011|2011|2010.5|0
1637165360000|2021-11-17 16:09:20|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2010.5|0
1637165370000|2021-11-17 16:09:30||2010.5||2011||2011||2010.5|0
1637165380000|2021-11-17 16:09:40|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|0
1637165390000|2021-11-17 16:09:50|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|0
1637165400000|2021-11-17 16:10:00|2010.5|2010|2011|2010|2011|2010.5|2010.5|2010|0
1637165410000|2021-11-17 16:10:10|2010.5||2010.5||2010.5||2010.5||0
1637165430000|2021-11-17 16:10:30|2011|2010.5|2010.5|2010|2011|2010.5|2010|2009.5|0
1637165440000|2021-11-17 16:10:40|2011|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|0
1637165450000|2021-11-17 16:10:50|2011.5|2011|2011.5|2011|2011.5|2011|2011|2010.5|0
1637165460000|2021-11-17 16:11:00|2012|2011.5|2012|2011|2012|2011.5|2012|2011|0
1637165470000|2021-11-17 16:11:10|2011.5|2011.5|2012|2011|2012.5|2011.5|2011.5|2011|0
1637165480000|2021-11-17 16:11:20|2011.5|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|0
1637165490000|2021-11-17 16:11:30|2012|2011.5|2012|2011|2012|2011.5|2011.5|2011|0
1637165500000|2021-11-17 16:11:40||2011.5||2011.5||2011.5||2011|0
1637165510000|2021-11-17 16:11:50|2012.5|2012|2012.5|2012|2012.5|2012|2012|2012|0
1637165530000|2021-11-17 16:12:10|2013|2012.5|2013|2012.5|2013.5|2012.5|2013|2012.5|0
1637165540000|2021-11-17 16:12:20|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|0
1637165550000|2021-11-17 16:12:30|2013|2012.5|2013|2012|2013|2012.5|2012.5|2012|0
1637165560000|2021-11-17 16:12:40|2013.5|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165570000|2021-11-17 16:12:50|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165580000|2021-11-17 16:13:00||2012.5||2013||2013||2012.5|0
1637165590000|2021-11-17 16:13:10|2014|2013.5|2014|2013|2014|2013.5|2013.5|2013|0
1637165600000|2021-11-17 16:13:20|2013.5||2013.5||2013.5||2013.5||0
1637165610000|2021-11-17 16:13:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013.5|0
1637165620000|2021-11-17 16:13:40|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637165630000|2021-11-17 16:13:50|2013.5|2013|2013|2012.5|2013.5|2013|2013|2012.5|0
1637165640000|2021-11-17 16:14:00|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2011.5|0
1637165660000|2021-11-17 16:14:20|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637165670000|2021-11-17 16:14:30|2012.5|2012|2013|2012.5|2013|2012.5|2012.5|2012|0
1637165690000|2021-11-17 16:14:50|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|0
1637165700000|2021-11-17 16:15:00|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|0
1637165710000|2021-11-17 16:15:10|2013.5|2013|2013.5|2012.5|2013.5|2013|2013|2012.5|0
1637165720000|2021-11-17 16:15:20|2013|2013|2014|2013|2014|2013|2013|2012.5|0
1637165730000|2021-11-17 16:15:30|2013.5|2013.5|2014|2013.5|2014|2013.5|2013.5|2013|0
1637165750000|2021-11-17 16:15:50|2013.5|2013|2013.5|2013|2013.5|2013|2013|2012.5|0
1637165760000|2021-11-17 16:16:00|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012.5|0
1637165770000|2021-11-17 16:16:10|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2013|0
1637165780000|2021-11-17 16:16:20|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637165790000|2021-11-17 16:16:30|2014|2013.5|2014|2013.5|2014|2013.5|2014|2013|0
1637165850000|2021-11-17 16:17:30|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|0
1637165860000|2021-11-17 16:17:40|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|0
1637165870000|2021-11-17 16:17:50|2014|2013.5|2014.5|2013.5|2014.5|2013.5|2014|2013.5|0
1637165880000|2021-11-17 16:18:00|2014|2013|2014|2013.5|2014|2013.5|2013.5|2013|0
1637165920000|2021-11-17 16:18:40|2014.5|2014|2014|2013.5|2014.5|2014|2014|2013.5|0
1637165940000|2021-11-17 16:19:00|2014.5|2014|2014.5|2014|2014.5|2014|2014|2013.5|0
1637165950000|2021-11-17 16:19:10|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|0
1637165960000|2021-11-17 16:19:20|2014|2013.5|2014.5|2014|2014.5|2014|2014|2013.5|0
1637165970000|2021-11-17 16:19:30|2015|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|7853
1637165980000|2021-11-17 16:19:40|2015.5|2015|2015|2014|2015.5|2015|2014.5|2014|0
1637165990000|2021-11-17 16:19:50||2014.5||2014||2014.5||2014|0
1637166000000|2021-11-17 16:20:00|2014.5|2014.5|2015|2014.5|2015|2014.5|2014.5|2014|0
1637166010000|2021-11-17 16:20:10||2014||2014||2014||2014|0
1637166020000|2021-11-17 16:20:20||2014.5||2014.5||2014.5||2014|0
1637166030000|2021-11-17 16:20:30|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|0
1637166040000|2021-11-17 16:20:40|2014.5|2014|2015|2014.5|2015|2014.5|2014.5|2014|0
1637166050000|2021-11-17 16:20:50||2014||2014||2014.5||2014|0
1637166060000|2021-11-17 16:21:00|2014.5|2013.5|2014|2013.5|2014.5|2013.5|2014|2013.5|0
1637166070000|2021-11-17 16:21:10|2013.5|2013|2013.5|2013|2014|2013.5|2013.5|2013|0
1637166080000|2021-11-17 16:21:20|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|0
1637166090000|2021-11-17 16:21:30|2013|2012.5|2013|2012.5|2013.5|2013|2013|2012.5|0
1637166100000|2021-11-17 16:21:40|2013.5|2013|2013.5|2013|2013.5|2013|2013.5|2012.5|0
1637166110000|2021-11-17 16:21:50|2014|2013.5|2013.5|2013|2014|2013.5|2013.5|2013|0
1637166120000|2021-11-17 16:22:00|2013|2012.5|2013|2012.5|2013|2012.5|2013|2012|0
1637166140000|2021-11-17 16:22:20|2013.5|2013|2012.5|2012|2013.5|2013|2012.5|2012|0
1637166160000|2021-11-17 16:22:40|2012|2011.5|2012|2011.5|2012.5|2012|2011.5|2011|0
1637166170000|2021-11-17 16:22:50|2011.5|2011|2011.5|2010.5|2012|2011.5|2011|2010.5|0
1637166180000|2021-11-17 16:23:00|2011|2011|2011|2010.5|2011.5|2011|2011|2010.5|0
1637166190000|2021-11-17 16:23:10|2011.5|2011|2011.5|2010.5|2011.5|2011|2011|2010.5|0
1637166200000|2021-11-17 16:23:20|2011|2011|2011|2010.5|2011.5|2011|2010.5|2010|0
1637166210000|2021-11-17 16:23:30|2010.5|2010|2010.5|2010|2010.5|2010.5|2010.5|2009.5|0
1637166220000|2021-11-17 16:23:40|2010|2009.5|2010.5|2010|2010.5|2010|2010|2009.5|0
1637166240000|2021-11-17 16:24:00|2011||2011||2011||2011||229
1637166250000|2021-11-17 16:24:10|2010.5|2010.5|2011|2010.5|2011|2010.5|2010.5|2010|0
1637166280000|2021-11-17 16:24:40|2011.5|2011|2011.5|2011|2011.5|2011|2011.5|2011|0
1637166310000|2021-11-17 16:25:10|2012|2011.5|2012|2011.5|2012|2011.5|2011.5|2011|0
1637166340000|2021-11-17 16:25:40|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|0
1637166380000|2021-11-17 16:26:20|2012|2011.5|2012.5|2011.5|2013|2012.5|2012|2011.5|0
1637166390000|2021-11-17 16:26:30|2012|2012|2012|2011.5|2012.5|2012|2012|2011.5|0
1637166420000|2021-11-17 16:27:00|2012.5|2012|2012|2011.5|2012.5|2012|2012|2011.5|0
1637166430000|2021-11-17 16:27:10|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|0
1637166460000|2021-11-17 16:27:40|2012|2011.5|2012|2011.5|2012|2011.5|2012|2011.5|0
1637166470000|2021-11-17 16:27:50|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|0
1637166480000|2021-11-17 16:28:00|2011|2010.5|2011.5|2010.5|2011.5|2010.5|2011|2010.5|0
1637166490000|2021-11-17 16:28:10|2011|2010|2011|2010.5|2011.5|2010.5|2010.5|2010|0
1637166510000|2021-11-17 16:28:30|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|0
1637166520000|2021-11-17 16:28:40|2011|2010.5|2011|2010|2011|2010.5|2010.5|2010|0
1637166530000|2021-11-17 16:28:50|2010.5|2010.5|2011.5|2011|2012|2011.5|2010.5|2010|0
1637166540000|2021-11-17 16:29:00||2010.5||2011||2011||2010.5|0
1637166550000|2021-11-17 16:29:10|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|0
1637166570000|2021-11-17 16:29:30|2011|2010.5|2011.5|2011|2012|2011.5|2011|2010.5|0
1637166580000|2021-11-17 16:29:40|2012|2011.5|2012|2011|2012|2011.5|2011.5|2011|0
1637166590000|2021-11-17 16:29:50|2012.5|2011.5|2012|2011|2012.5|2011.5|2012|2011|0
1637222420000|2021-11-18 08:00:20|1986|1985.4|1985.4|1984|1986|1985.4|1983.6|1983|166009
1637222430000|2021-11-18 08:00:30|1985.8|1984.2|1987.6|1985.4|1987.6|1985.8|1984.2|1983|17287
1637222440000|2021-11-18 08:00:40|1988.6|1987.6|1985.2|1984|1988.6|1987.6|1983.6|1983|20091
1637222450000|2021-11-18 08:00:50|1985.8|1985.2|1985.2|1984|1985.8|1985.2|1985.2|1984|2300
1637222460000|2021-11-18 08:01:00|1985|1983|1985.6|1983.4|1988|1985.2|1984.4|1983|6744
1637222470000|2021-11-18 08:01:10|1985.4|1983.8|1985.8|1983.8|1986.4|1985.2|1985|1983|10053
1637222480000|2021-11-18 08:01:20|1986|1984.2|1987|1985.2|1988.4|1986.2|1986|1983.8|65
1637222490000|2021-11-18 08:01:30|1986.8|1985|1988.4|1987.2|1988.4|1987.2|1986.4|1985|1152
1637222500000|2021-11-18 08:01:40|1988.2|1987|1985.6|1983.4|1988.4|1987.2|1985.4|1983.2|5381
1637222510000|2021-11-18 08:01:50|1985.4|1983.6|1985.8|1984|1986.8|1984.6|1984|1983.2|3426
1637222520000|2021-11-18 08:02:00|1986.6|1985|1985|1984|1988|1985.8|1985|1983.4|6164
1637222530000|2021-11-18 08:02:10|1985.4|1985|1986.4|1985.4|1987.2|1986.4|1985.2|1984|4260
1637222540000|2021-11-18 08:02:20|1986.6|1985.6|1985.2|1984|1987|1985.6|1985.2|1984|1125
1637222550000|2021-11-18 08:02:30|1985|1983.6|1984.4|1983.2|1985|1983.6|1984|1983.2|10021
1637222560000|2021-11-18 08:02:40|1984.6|1983.4|1984.8|1983.8|1984.8|1983.8|1984|1983.2|7088
1637222570000|2021-11-18 08:02:50|1984.6|1983.2|1982.6|1981.2|1984.8|1983.2|1982.6|1981|13186
1637222580000|2021-11-18 08:03:00|1982.4|1981|1983|1981.6|1983|1982|1981.4|1981|13997
1637222590000|2021-11-18 08:03:10|1983.2||1983.4||1983.6||1983.2||0
1637222600000|2021-11-18 08:03:20|1983.2|1982|1981.8|1980.4|1983.2|1982|1981.2|1980.4|27622
1637222610000|2021-11-18 08:03:30|1981|1980.6|1981.8|1980.4|1982|1981|1981|1980.4|6809
1637222620000|2021-11-18 08:03:40|1982|1981.8|1981|1980.4|1982|1981.8|1981|1980.4|3852
1637222630000|2021-11-18 08:03:50|1981.4|1980.6|1981.4|1980.4|1982|1981.4|1981.4|1980.4|9114
1637222640000|2021-11-18 08:04:00|1982|1980.6|1982|1981|1982|1981|1981|1980.6|80
1637222650000|2021-11-18 08:04:10|1982.6|1981.2|1984.2|1982.6|1984.6|1983.4|1982.6|1981.2|13077
1637222660000|2021-11-18 08:04:20|1984|1981.6|1983.4|1981.8|1984|1982.6|1983|1981.2|257
1637222670000|2021-11-18 08:04:30|1983.6|1982|1985|1983.4|1985|1983.4|1983|1981.8|4962
1637222680000|2021-11-18 08:04:40|1984.8||1985||1985||1984.8||0
1637222690000|2021-11-18 08:04:50|1985.4|1984.2|1985.8|1984.6|1986|1985|1985|1984.2|6500
1637222700000|2021-11-18 08:05:00|1985.6|1985|1987.2|1985.8|1987.4|1985.8|1985.6|1985|600
1637222710000|2021-11-18 08:05:10|1987.4|1986|1988.4|1986.8|1988.6|1987.2|1987.2|1986|2000
1637222720000|2021-11-18 08:05:20|1988.8|1987.2|1989.2|1988.2|1989.8|1988.4|1988.2|1986.4|2464
1637222730000|2021-11-18 08:05:30|1988.2|1988|1989.2|1988.2|1989.2|1988.2|1988|1987.4|5831
1637222740000|2021-11-18 08:05:40|1989|1988|1988.2|1987.4|1989.2|1988|1988.2|1987|5263
1637222750000|2021-11-18 08:05:50|1988|1987|1988|1987.2|1988|1987.2|1988|1987|488
1637222760000|2021-11-18 08:06:00|1988.2|1988|1988.4|1987.2|1989.2|1988|1988|1987|2948
1637222770000|2021-11-18 08:06:10|1988.2|1987|1988.4|1987.4|1988.4|1987.4|1988.2|1987|0
1637222780000|2021-11-18 08:06:20|1988.6|1987.6|1988.8|1988|1988.8|1988|1988.6|1987.6|2098
1637222790000|2021-11-18 08:06:30|1988.6|1989|1988.6|1987.2|1989.4|1989|1988.6|1987|33150
1637222800000|2021-11-18 08:06:40|1988.4|1987|1987.8|1987|1988.4|1987.2|1987.8|1987|0
1637222820000|2021-11-18 08:07:00|1987.6|1986.8|1987|1986|1987.6|1986.8|1987|1986|2757
1637222830000|2021-11-18 08:07:10|1986.8|1986.2|1987.4|1986.6|1987.4|1986.6|1986.8|1986|6345
1637222840000|2021-11-18 08:07:20|1987.2|1986.2|1988.4|1987.2|1988.4|1987.2|1987.2|1986|836
1637222850000|2021-11-18 08:07:30|1988.2|1988|1988|1986.4|1988.2|1988|1987.6|1986.2|10535
1637222860000|2021-11-18 08:07:40|1987.8|1987.6|1987.4|1986.4|1988|1987.6|1987.4|1986.2|4139
1637222880000|2021-11-18 08:08:00|1987.2|1986.6|1987.4|1986.2|1987.4|1986.6|1987.2|1986|1500
1637222890000|2021-11-18 08:08:10|1987.6|1986.4|1987.8|1986.6|1988.2|1987|1987.4|1986.4|1932
1637222900000|2021-11-18 08:08:20|1988|1986.8|1988.2|1987.2|1988.6|1987.6|1987.8|1986.4|4241
1637222910000|2021-11-18 08:08:30|1988|1987|1987.4|1987|1988.2|1987|1987.2|1986.2|7079
1637222920000|2021-11-18 08:08:40|1987.2|1986.4|1987.4|1986.6|1987.4|1986.6|1987.2|1986.2|5921
1637222930000|2021-11-18 08:08:50|1987.2|1987|1987|1986.2|1987.2|1987|1986.8|1986.2|1641
1637222940000|2021-11-18 08:09:00|1986.4|1986|1986|1985|1986.4|1986|1985.8|1985|2089
1637222950000|2021-11-18 08:09:10|1985.8|1984.6|1985|1984.2|1986|1984.6|1984.8|1984.2|4683
1637222960000|2021-11-18 08:09:20|1984.8|1984|1982.2|1981.2|1984.8|1984.2|1982.2|1981|4921
1637222970000|2021-11-18 08:09:30|1982|1981.4|1981.4|1980.2|1982.2|1981.6|1981.2|1980|8783
1637222980000|2021-11-18 08:09:40|1981.6|1980.4|1981|1980|1981.6|1981|1981|1980|7448
1637222990000|2021-11-18 08:09:50|1981.2|1980.2|1981.6|1980.6|1982|1981|1981.2|1980.2|7356
1637223000000|2021-11-18 08:10:00|1981.8|1980.4|1981|1980.2|1981.8|1981|1981|1980.2|1500
1637223010000|2021-11-18 08:10:10|1981.2|1980.4|1979.2|1978|1981.2|1980.4|1978.4|1977.2|26202
1637223020000|2021-11-18 08:10:20|1979.4|1978.2|1978.6|1978|1979.8|1979.2|1978.6|1977.4|9994
1637223030000|2021-11-18 08:10:30|1978.4|1977.6|1978.8|1977.6|1978.8|1977.6|1976.8|1976|25615
1637223040000|2021-11-18 08:10:40|1979.2|1977.8|1978.6|1978|1979.2|1978.2|1978.4|1977.4|423
1637223050000|2021-11-18 08:10:50|1979.2|1978.6|1978.6|1978|1979.2|1978.6|1978.6|1978|6050
1637223060000|2021-11-18 08:11:00|1978.4|1977.6|1977.6|1976.8|1978.4|1977.6|1977.2|1976.6|1650
1637223070000|2021-11-18 08:11:10|1977.4|1976.6|1975.6|1975|1977.4|1976.6|1975.6|1975|6561
1637223080000|2021-11-18 08:11:20|1975.8|1975.2|1975.6|1974.6|1976|1975.2|1975|1974.6|11149
1637223090000|2021-11-18 08:11:30|1975.4|1974.8|1975.2|1974.8|1975.6|1975|1974.6|1974.2|6844
1637223100000|2021-11-18 08:11:40|1975.4|1974.4|1974.6|1974.2|1975.4|1974.6|1974.6|1973.8|1427
1637223110000|2021-11-18 08:11:50|||||||||293
1637223120000|2021-11-18 08:12:00|1974.4|1974.4|1975|1973.8|1975|1974.4|1973.8|1973.2|3238
1637223130000|2021-11-18 08:12:10|1975.6|1974|1976.2|1975.2|1976.4|1975.6|1975.6|1974|250
1637223140000|2021-11-18 08:12:20|1976.4|1975.4|1977.6|1976.6|1977.6|1976.6|1976.2|1975.4|230
1637223150000|2021-11-18 08:12:30|1977.4|1976.8|1977.2|1976.4|1977.4|1976.8|1977|1976.4|1392
1637223160000|2021-11-18 08:12:40|1977|1976|1976.6|1976|1977|1976|1976.6|1975.8|7642
1637223170000|2021-11-18 08:12:50|1976.4|1975.8|1976|1975.2|1976.4|1975.8|1975.8|1975|1939
1637223180000|2021-11-18 08:13:00|1976.4|1975.4|1976.2|1975.2|1976.8|1976.2|1975.6|1975|5156
1637223190000|2021-11-18 08:13:10|1976|1975|1976.4|1975.6|1976.4|1975.6|1976|1975|0
1637223200000|2021-11-18 08:13:20|1976.2|1975.2|1975.2|1974.2|1976.2|1975.2|1975.2|1974|3429
1637223210000|2021-11-18 08:13:30|1975|1974.4|1975|1974|1975|1974.4|1975|1974|1748
1637223220000|2021-11-18 08:13:40|1975.2|1974.2|1974.4|1974|1975.2|1974.2|1974.4|1974|420
1637223230000|2021-11-18 08:13:50|1974.8|1974.2|1975.6|1974.8|1976|1975|1974.8|1974.2|654
1637223240000|2021-11-18 08:14:00|1975.4|1975|1977|1976|1977|1976|1975.4|1975|2117
1637223250000|2021-11-18 08:14:10|1976.8|1975.8|1978|1977|1978|1977.6|1976.6|1975.6|755
1637223260000|2021-11-18 08:14:20|1978.2|1977.4|1978.4|1977.6|1978.8|1978.4|1978.2|1977.4|2058
1637223270000|2021-11-18 08:14:30|1978.6|1977.2|1978|1977.4|1979|1978.2|1978|1977|2001
1637223280000|2021-11-18 08:14:40|1978.4|1977.6|1978.8|1978.2|1979.2|1978.4|1978.4|1977.6|4979
1637223290000|2021-11-18 08:14:50|1978.6|1978.4|1979|1978.6|1979|1978.6|1978.6|1978.4|178
1637223300000|2021-11-18 08:15:00|1978.6|1978.4|1979|1978.8|1979|1978.8|1978.6|1978.4|219
1637223310000|2021-11-18 08:15:10|1979.6|1979|1979.6|1979.2|1980|1979.4|1979.6|1979|590
1637223320000|2021-11-18 08:15:20|1980|1979.4|1980|1979.8|1980.4|1979.8|1980|1979.4|3777
1637223330000|2021-11-18 08:15:30|1979.8|1979.6|1979.2|1978.6|1980|1979.6|1978.8|1978.4|1052
1637223340000|2021-11-18 08:15:40|1979.4|1978.8|1979.2|1978.6|1979.4|1979|1979.2|1978.6|1000
1637223350000|2021-11-18 08:15:50|1979.4|1978.8|1979.2|1978.4|1979.4|1979.2|1978.4|1978|3463
1637223360000|2021-11-18 08:16:00|1979.4|1978.6|1979.6|1978.8|1979.8|1979|1979.4|1978.6|0
1637223370000|2021-11-18 08:16:10|1979.8|1979|1979.2|1978.4|1979.8|1979|1979|1978.4|1512
1637223380000|2021-11-18 08:16:20|1979|1978.6|1978|1977.4|1979|1978.6|1977.8|1977.4|10092
1637223390000|2021-11-18 08:16:30|1978.2|1977.6|1979|1978.4|1979.2|1978.6|1978.2|1977.6|7630
1637223400000|2021-11-18 08:16:40|1979.2|1978.6|1978.8|1978.2|1979.2|1978.6|1978.8|1978.2|329
1637223410000|2021-11-18 08:16:50|1979|1978.4|1979.4|1979|1979.4|1979|1979|1978.4|920
1637223420000|2021-11-18 08:17:00|1979.2|1978.6|1979|1978.4|1979.2|1978.6|1978.8|1978.2|160
1637223430000|2021-11-18 08:17:10|1978.8|1978.6|1979.4|1979|1979.4|1979|1978.8|1978|1360
1637223440000|2021-11-18 08:17:20|1979.8|1979.2|1979.8|1979.2|1979.8|1979.4|1979.8|1979.2|230
1637223450000|2021-11-18 08:17:30|1980|1979.4|1980.8|1980.4|1981|1980.4|1980|1979.4|3030
1637223460000|2021-11-18 08:17:40|1981|1980.6|1980.8|1980.2|1981.4|1980.6|1980.2|1980|290
1637223470000|2021-11-18 08:17:50|1981|1980|1980.8|1980.2|1981|1980.2|1980.6|1980|8
1637223480000|2021-11-18 08:18:00|1980.6|1980|1981|1980.4|1981|1980.4|1980.6|1980|142
1637223490000|2021-11-18 08:18:10|1980.8|1980.2|1978.8|1978.4|1980.8|1980.2|1978.6|1978.2|5050
1637223500000|2021-11-18 08:18:20|1979|1978.6|1978.6|1978.4|1979.4|1978.6|1978.6|1978.4|1590
1637223510000|2021-11-18 08:18:30|1978.4|1978.2|1978.6|1978.2|1978.6|1978.4|1978.4|1978.2|2960
1637223520000|2021-11-18 08:18:40|1978.8|1978.4|1978.6|1978.2|1979.2|1978.8|1978.6|1978.2|1369
1637223530000|2021-11-18 08:18:50|1978.4|1978|1976.8|1976.4|1978.4|1978|1976.8|1976.2|1371
1637223540000|2021-11-18 08:19:00|1976.6|1976.2|1977.6|1977|1977.8|1977.4|1976.6|1975.8|5202
1637223550000|2021-11-18 08:19:10|1977.8|1977.2|1977.2|1976.8|1978|1977.4|1977.2|1976.8|1601
1637223560000|2021-11-18 08:19:20|1977|1976.6|1977.4|1977|1977.4|1977.2|1976.8|1976.6|1825
1637223570000|2021-11-18 08:19:30|1977.2|1976.8|1976.8|1976.4|1977.2|1976.8|1976.8|1976.4|368
1637223580000|2021-11-18 08:19:40|1977|1976.6|1977|1976.4|1977|1976.8|1976.8|1976|814
1637223590000|2021-11-18 08:19:50|1977.2|1976.6|1977.2|1976.8|1977.2|1977|1977|1976.6|2674
1637223600000|2021-11-18 08:20:00|1977.4|1977|1978|1977.6|1978.4|1978|1977|1976.6|18376
1637223610000|2021-11-18 08:20:10|1977.8|1977.2|1978.4|1978|1978.6|1978|1977|1976.6|10187
1637223620000|2021-11-18 08:20:20|1978.6|1978.2|1977.8|1977.4|1978.6|1978.4|1977.8|1977.2|3590
1637223630000|2021-11-18 08:20:30|1977.6|1977.2|1977.8|1977.2|1977.8|1977.4|1977.6|1977|400
1637223640000|2021-11-18 08:20:40|1977.6|1977|1977.6|1977|1977.8|1977.2|1976.8|1976.6|15030
1637223650000|2021-11-18 08:20:50|1977.8|1977.2|1977.8|1977.2|1978.2|1978|1977.6|1977|6988
1637223660000|2021-11-18 08:21:00|1977.6|1977|1977.2|1976.8|1977.6|1977.2|1976.4|1976|20515
1637223670000|2021-11-18 08:21:10|1977|1977|1978|1977.8|1978|1977.8|1977|1976.6|5899
1637223680000|2021-11-18 08:21:20|1977.8|1977.6|1978.2|1978|1978.2|1978|1977.6|1977.2|4973
1637223690000|2021-11-18 08:21:30|1978.4|1978.2|1978.2|1978|1978.4|1978.2|1978|1977.8|2393
1637223700000|2021-11-18 08:21:40|1978.4|1978.2|1978.6|1978.2|1978.6|1978.2|1978.2|1978|1047
1637223710000|2021-11-18 08:21:50|1978.8|1978.4|1979.4|1979|1979.4|1979.2|1978.8|1978.4|4161
1637223720000|2021-11-18 08:22:00|1979.6|1979.2|1979.4|1979|1979.6|1979.4|1979.4|1978.8|626
1637223730000|2021-11-18 08:22:10|1979.6|1979.2|1980.8|1980.4|1980.8|1980.4|1979.4|1979|5769
1637223750000|2021-11-18 08:22:30|1980.6|1980.2|1981.4|1980.8|1981.4|1980.8|1980.4|1980.2|3859
1637223760000|2021-11-18 08:22:40|1981.2|1980.6|1981.2|1980.8|1981.4|1980.8|1980.8|1980.4|693
1637223770000|2021-11-18 08:22:50|1981.4|1980.4|1981.2|1980.8|1981.4|1981|1980.6|1980.2|9624
1637223780000|2021-11-18 08:23:00|1980.8|1980.6|1980.8|1980.4|1981.2|1980.8|1980.8|1980.2|3129
1637223790000|2021-11-18 08:23:10|1980.6|1980.2|1980.2|1979.8|1980.6|1980.2|1979.8|1979.4|17040
1637223800000|2021-11-18 08:23:20|1980|1980|1980.4|1980|1981.4|1980.8|1980|1979.6|2765
1637223810000|2021-11-18 08:23:30|1980.2|1979.8|1980.4|1980|1980.4|1980.2|1979.6|1979.4|7127
1637223820000|2021-11-18 08:23:40|1980.6|1980.2|1980.8|1980.4|1981.2|1980.8|1980.6|1980.2|1686
1637223830000|2021-11-18 08:23:50|1981|1980.6|1981.4|1980.8|1982.6|1982|1981|1980.6|7085
1637223840000|2021-11-18 08:24:00|1981.8|1981|1982.2|1981.8|1982.8|1982.2|1981.2|1980.6|13406
1637223850000|2021-11-18 08:24:10|1982.4|1982|1982.2|1981.8|1982.6|1982.2|1981.8|1981.4|7422
1637223860000|2021-11-18 08:24:20|1982.6|1982|1982.8|1982.2|1983|1982.6|1982.6|1982|1754
1637223870000|2021-11-18 08:24:30|1982.6|1982|1982.4|1981.8|1982.6|1982.2|1982|1981.6|942
1637223880000|2021-11-18 08:24:40|1982.2|1981.6|1980.8|1980.2|1982.2|1981.6|1980.4|1980|4254
1637223890000|2021-11-18 08:24:50|1980.6|1980.4|1980.8|1980.2|1981|1980.6|1980.6|1980.2|2549
1637223900000|2021-11-18 08:25:00|1981|1980.6|1981.2|1980.8|1981.4|1980.8|1981|1980.6|1859
1637223910000|2021-11-18 08:25:10|1981|1980.6|1980|1979.4|1981|1980.6|1979.6|1979.2|1680
1637223920000|2021-11-18 08:25:20|1979.8|1979.2|1980.4|1979.8|1980.4|1980|1979.8|1979.2|2019
1637223930000|2021-11-18 08:25:30|1980.2|1979.6|1979.6|1979.4|1980.2|1979.6|1979.6|1979.2|428
1637223940000|2021-11-18 08:25:40|1979.8|1979.2|1979.8|1979.4|1980.4|1980|1979.4|1979|17495
1637223950000|2021-11-18 08:25:50|1980|1979.6|1980|1979.6|1980|1979.6|1980|1979.4|1010
1637223960000|2021-11-18 08:26:00|1980.2|1979.8|1980.4|1980|1980.6|1980.4|1980|1979.6|5023
1637223970000|2021-11-18 08:26:10|1980.6|1980.4|1980.8|1980.6|1981.2|1980.8|1980.6|1980.4|4678
1637223990000|2021-11-18 08:26:30|1981|1980.8|1982|1981.6|1982|1981.6|1981|1980.8|5736
1637224000000|2021-11-18 08:26:40|1981.8|1981.2|1981.8|1981.4|1982|1981.8|1981|1980.6|8894
1637224010000|2021-11-18 08:26:50|1982|1981.6|1982|1981.8|1982|1981.8|1981.8|1981.4|1024
1637224020000|2021-11-18 08:27:00|1982.2|1981.6|1982.2|1981.8|1982.8|1982.4|1981.6|1981.4|5164
1637224030000|2021-11-18 08:27:10|1982.4|1982|1982.4|1982.2|1982.8|1982.2|1982|1981.8|900
1637224040000|2021-11-18 08:27:20|1982.2|1981.4|1982|1981.8|1982.4|1982|1981.8|1981.4|9805
1637224050000|2021-11-18 08:27:30|1982.2|1982|1981.2|1980.8|1982.4|1982|1981|1980.6|4306
1637224060000|2021-11-18 08:27:40|1981.4|1981|1981.4|1980.8|1981.6|1981|1981.4|1980.8|4014
1637224070000|2021-11-18 08:27:50|1981.2||1981||1981.2||1981||640
1637224080000|2021-11-18 08:28:00|1980.8|1980.6|1981.4|1981|1981.4|1981|1980.8|1980.6|2361
1637224090000|2021-11-18 08:28:10|1981.2|1980.8|1981.4|1980.8|1981.4|1980.8|1981|1980.6|514
1637224100000|2021-11-18 08:28:20|1981.2|1981|1981.2|1980.8|1981.4|1981.2|1981|1980.6|369
1637224110000|2021-11-18 08:28:30|1981.4|1980.6|1980.8|1980.4|1981.4|1980.8|1980.4|1980.2|2660
1637224120000|2021-11-18 08:28:40|1981|1980.6|1981.2|1980.6|1981.2|1980.6|1980.8|1980.6|0
1637224130000|2021-11-18 08:28:50|1981.4|1980.8|1981.4|1981|1981.4|1981|1981|1980.6|2127
1637224140000|2021-11-18 08:29:00|1981.2|1980.8|1982.2|1981.6|1982.4|1982|1981.2|1980.6|11187
1637224150000|2021-11-18 08:29:10|1982|1981.4|1981|1980.6|1982.2|1981.8|1981|1980.4|4068
1637224160000|2021-11-18 08:29:20|1980.8|1980.4|1981.4|1980.8|1981.6|1981.2|1980.8|1980.2|852
1637224170000|2021-11-18 08:29:30|1981.2|1981|1981|1980.2|1981.2|1981|1981|1980.2|3000
1637224180000|2021-11-18 08:29:40|1980.8|1980.4|1980.6|1980|1980.8|1980.4|1980.6|1980|0
1637224190000|2021-11-18 08:29:50|1980.8|1980.2|1980.2|1980|1980.8|1980.6|1980.2|1980|5415
1637224200000|2021-11-18 08:30:00|1980|1979.8|1979.8|1979.2|1980|1979.8|1979.4|1979.2|4129
1637224210000|2021-11-18 08:30:10|1979.6|1979|1979.4|1979.2|1979.6|1979.2|1979|1978.6|7074
1637224220000|2021-11-18 08:30:20|1979.8|1979.4|1979.6|1979|1979.8|1979.4|1979.2|1979|1385
1637224230000|2021-11-18 08:30:30||1979.2||1979.2||1979.2||1979.2|0
1637224240000|2021-11-18 08:30:40|1979.4|1979|1979.2|1979|1979.4|1979|1978.6|1978.2|916
1637224250000|2021-11-18 08:30:50|1979.4|1979.2|1979.4|1979|1979.6|1979.4|1979.2|1978.8|4264
1637224260000|2021-11-18 08:31:00|1979.6|1979.2|1980|1979.6|1980|1979.6|1979.2|1979|2992
1637224270000|2021-11-18 08:31:10|1980.2|1979.8|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|857
1637224280000|2021-11-18 08:31:20|1980.4|1979.8|1979.6|1979.2|1980.4|1980|1979.4|1979.2|8330
1637224290000|2021-11-18 08:31:30|1979.8|1979.4|1979.4|1979|1979.8|1979.4|1979.2|1979|1427
1637224300000|2021-11-18 08:31:40|1979.6|1979.2|1979.6|1979.2|1979.8|1979.6|1979.6|1979|6629
1637224310000|2021-11-18 08:31:50|1979.8|1979|1979.6|1979.4|1979.8|1979.4|1979.6|1979|10
1637224320000|2021-11-18 08:32:00|1979.4|1979.2|1978.6|1978.4|1979.4|1979.2|1978.4|1978|4585
1637224330000|2021-11-18 08:32:10|1978.8|1978.6|1979|1978.4|1979.4|1979.2|1978.8|1978.2|7953
1637224340000|2021-11-18 08:32:20|1978.8|1978.2|1978.6|1978.2|1978.8|1978.4|1978.4|1978|3190
1637224350000|2021-11-18 08:32:30|1978.4|1978|1977.8|1977.4|1978.4|1978|1977.8|1977.2|4622
1637224360000|2021-11-18 08:32:40|1977.6|1977|1977|1976.2|1977.6|1977|1977|1976.2|569
1637224370000|2021-11-18 08:32:50|1977.2|1976.4|1977.2|1976.8|1977.6|1977.2|1977|1976.4|6174
1637224380000|2021-11-18 08:33:00|1977|1976.6|1977|1976.6|1977|1976.8|1977|1976.4|0
1637224390000|2021-11-18 08:33:10|1976.8|1976.4|1977|1976.6|1977|1976.6|1976.4|1976.2|570
1637224400000|2021-11-18 08:33:20|1976.8|1976.4|1976.4|1976|1976.8|1976.4|1976.4|1976|2575
1637224410000|2021-11-18 08:33:30|1976.6|1976.2|1977|1976.4|1977.2|1977|1976.6|1976.2|1978
1637224420000|2021-11-18 08:33:40|1977.2|1976.6|1977|1976.6|1977.2|1976.8|1977|1976.6|303
1637224430000|2021-11-18 08:33:50|1976.8|1976.4|1975.6|1975.2|1976.8|1976.4|1975.6|1975.2|9375
1637224440000|2021-11-18 08:34:00|1975.4|1975.4|1975.4|1975|1975.6|1975.4|1974.4|1974|32638
1637224450000|2021-11-18 08:34:10|1975.2|1974.8|1975.2|1974.6|1975.2|1974.8|1975|1974.6|4342
1637224460000|2021-11-18 08:34:20|1975|1974.4|1974.6|1974|1975.2|1974.4|1974.6|1974|0
1637224470000|2021-11-18 08:34:30|1974.4|1974.2|1974.2|1973.8|1974.4|1974.4|1974|1973.6|8562
1637224480000|2021-11-18 08:34:40|1974|1974|1974.6|1974.4|1974.6|1974.4|1974|1973.8|5921
1637224490000|2021-11-18 08:34:50|1974.8|1974.6|1975.4|1974.8|1975.4|1974.8|1974.8|1974.6|1948
1637224500000|2021-11-18 08:35:00|1975.2|1975|1975.2|1974.6|1975.4|1975.2|1974.8|1974.6|3564
1637224510000|2021-11-18 08:35:10|1975|1974.8|1975.2|1974.8|1975.4|1975.2|1974.8|1974.6|4486
1637224520000|2021-11-18 08:35:20|1975|1974.6|1975.8|1975.4|1976|1975.6|1974.8|1974.6|4209
1637224530000|2021-11-18 08:35:30|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1974.6|531
1637224540000|2021-11-18 08:35:40|1975.6|1975.2|1976.2|1975.8|1976.4|1976|1975.6|1975.2|0
1637224550000|2021-11-18 08:35:50|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1976|0
1637224560000|2021-11-18 08:36:00|1976|1975.8|1976.4|1976|1976.6|1976.4|1975.8|1975.4|1227
1637224570000|2021-11-18 08:36:10|1976.2|1975.8|1975.8|1975.4|1976.2|1975.8|1975.8|1975.4|686
1637224580000|2021-11-18 08:36:20|1975.6|1975.6|1976.4|1975.6|1976.4|1975.8|1975.6|1975.6|990
1637224590000|2021-11-18 08:36:30|1976.6|1976.4|1976|1975.6|1977|1976.6|1976|1975.6|2409
1637224600000|2021-11-18 08:36:40|1975.8|1975.8|1976|1975.4|1976.6|1976.4|1975.8|1975.4|5749
1637224610000|2021-11-18 08:36:50|1976.2|1975.6|1976.6|1976.2|1976.6|1976.2|1976.2|1975.6|968
1637224620000|2021-11-18 08:37:00|1976.4|1976|1976.4|1976|1976.4|1976|1976|1975.8|1373
1637224630000|2021-11-18 08:37:10|1976.6|1976.2|1976.4|1976.2|1976.6|1976.4|1976|1975.6|10084
1637224640000|2021-11-18 08:37:20|1976.6|1976|1977.4|1977|1977.4|1977.2|1976.6|1976|2181
1637224650000|2021-11-18 08:37:30|1977.2|1976.8|1977.4|1977|1977.4|1977|1977.2|1976.8|400
1637224660000|2021-11-18 08:37:40|1977|1977.2|1977|1976.8|1977|1977.2|1977|1976.8|525
1637224670000|2021-11-18 08:37:50|1977.2|1977|1977.2|1977|1977.2|1977|1977|1976.8|1225
1637224680000|2021-11-18 08:38:00|1977.4|1977.2|1977|1976.8|1977.6|1977.2|1977|1976.8|1461
1637224690000|2021-11-18 08:38:10|1977.2|1977|1978|1977.8|1978|1977.8|1977.2|1976.8|11535
1637224700000|2021-11-18 08:38:20|1977.8|1977.6|1978|1977.8|1978|1977.8|1977.8|1977.2|2114
1637224710000|2021-11-18 08:38:30|1978.2|1978|1977.8|1977.4|1978.2|1978|1977.8|1977.2|1186
1637224720000|2021-11-18 08:38:40|1977.6|1977.6|1978|1977.8|1978.4|1977.8|1977.6|1977.2|9705
1637224730000|2021-11-18 08:38:50|1978.2|1978|1978.8|1978.4|1979|1978.4|1978.2|1978|9559
1637224740000|2021-11-18 08:39:00|1978.6|1978|1978.6|1978.2|1978.6|1978.4|1978|1977.8|3574
1637224760000|2021-11-18 08:39:20|1978.8|1978.4|1979|1978.8|1979.4|1979|1978.8|1978.4|12312
1637224770000|2021-11-18 08:39:30|1978.8|1978.6|1979.4|1979|1979.6|1979|1978.6|1978.2|3540
1637224780000|2021-11-18 08:39:40|1979.6|1979.2|1979.4|1979.2|1979.8|1979.2|1979.2|1979|3276
1637224790000|2021-11-18 08:39:50|1979.6|1979|1979.4|1979.2|1979.8|1979.2|1979.4|1979|0
1637224800000|2021-11-18 08:40:00|1979.2|1979|1979|1978.2|1979.2|1979|1978.8|1978.2|7105
1637224810000|2021-11-18 08:40:10|1978.8|1978.4|1978.8|1978.6|1978.8|1978.8|1978.8|1978.4|462
1637224820000|2021-11-18 08:40:20||1978.4||1978.4||1978.4||1978.4|0
1637224830000|2021-11-18 08:40:30|1979|1978.6|1978.8|1978.6|1979|1978.8|1978.2|1977.8|5266
1637224840000|2021-11-18 08:40:40|1978.6|1978.4|1978.4|1978|1978.6|1978.4|1978.2|1978|1038
1637224850000|2021-11-18 08:40:50|1978.6|1978.2|1978|1977.8|1979|1978.4|1978|1977.8|2401
1637224860000|2021-11-18 08:41:00|1978.2|1978|1978.8|1978.4|1979|1978.4|1978|1978|976
1637224870000|2021-11-18 08:41:10|1979|1978.6|1979.4|1978.8|1979.4|1979|1978.8|1978.4|2303
1637224880000|2021-11-18 08:41:20|1979.6|1978.6|1978|1977.4|1979.6|1978.6|1977.6|1977|2109
1637224890000|2021-11-18 08:41:30|1977.8|1977.6|1978|1977.4|1978.2|1977.8|1977.8|1977.4|1119
1637224900000|2021-11-18 08:41:40|1978.2|1977.6|1977.4|1977.2|1978.2|1978|1977.2|1976.8|9391
1637224910000|2021-11-18 08:41:50|1977.6|1976.8|1977|1976.8|1977.6|1976.8|1976.6|1976.2|2333
1637224920000|2021-11-18 08:42:00|1977.2|1977|1977.2|1977|1977.2|1977|1977.2|1976.8|674
1637224930000|2021-11-18 08:42:10|1977|1976.6|1976.8|1976.6|1977|1976.6|1976.8|1976.6|521
1637224940000|2021-11-18 08:42:20|1976.6|1976.4|1976.8|1976.6|1976.8|1976.6|1976.6|1976.4|815
1637224950000|2021-11-18 08:42:30|1977|1976.8|1977.2|1976.8|1977.6|1977|1977|1976.8|954
1637224960000|2021-11-18 08:42:40|1977.4|1977|1976.8|1976.6|1977.4|1977|1976.6|1976.4|263
1637224970000|2021-11-18 08:42:50|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|0
1637224980000|2021-11-18 08:43:00|1976.4|1976.2|1976.8|1976.4|1977|1976.4|1976|1975.4|6234
1637224990000|2021-11-18 08:43:10|1976.6|1976.2|1976.2|1976|1976.8|1976.4|1976.2|1976|161
1637225000000|2021-11-18 08:43:20|1976.4|1976.2|1977.6|1977.2|1977.6|1977.2|1976.4|1976|2210
1637225010000|2021-11-18 08:43:30|1977.4|1977|1977|1976.8|1977.4|1977|1977|1976.8|597
1637225020000|2021-11-18 08:43:40|1976.8|1976.6|1977|1976.4|1977.2|1976.8|1976.6|1976.4|656
1637225030000|2021-11-18 08:43:50|1976.8|1976.6|1977|1976.8|1977|1976.8|1976.8|1976.6|0
1637225040000|2021-11-18 08:44:00|1976.8|1976.4|1976.8|1976.4|1977|1976.6|1976.8|1976.4|2483
1637225050000|2021-11-18 08:44:10|1977|1976.6|1977.4|1977|1977.4|1977|1977|1976.6|2419
1637225060000|2021-11-18 08:44:20|1977.2|1976.8|1977.6|1977.2|1977.6|1977.4|1977|1976.6|373
1637225070000|2021-11-18 08:44:30|1977.4|1977|1977|1976.6|1977.6|1977|1976.8|1976.6|2279
1637225080000|2021-11-18 08:44:40|1977.2|1976.8|1976.8|1976.2|1977.2|1977|1976.6|1976.2|7787
1637225090000|2021-11-18 08:44:50|1976.6|1976|1976.4|1976|1976.6|1976.2|1976|1975.6|902
1637225100000|2021-11-18 08:45:00|1976.2|1976.2|1976.4|1976|1976.8|1976.4|1976.2|1976|10942
1637225110000|2021-11-18 08:45:10|1976.6|1976.2|1977.2|1976.6|1977.2|1976.6|1976.6|1976.2|1673
1637225120000|2021-11-18 08:45:20|1977|1976.4|1977.4|1977|1977.4|1977|1976.8|1976.4|968
1637225130000|2021-11-18 08:45:30|1977.6|1977.2|1978.4|1978|1978.8|1978.2|1977.6|1977.2|3547
1637225140000|2021-11-18 08:45:40|1978.6|1977.6|1978.4|1978|1979|1978.6|1978.2|1977.6|4975
1637225150000|2021-11-18 08:45:50|1978.2|1977.8|1977.4|1977|1978.2|1977.8|1977.2|1977|3545
1637225160000|2021-11-18 08:46:00|1977.6|1977.2|1977.6|1977.2|1977.8|1977.6|1977.2|1977|938
1637225170000|2021-11-18 08:46:10|1977.8|1977.4|1977.4|1977.2|1978.2|1978|1977.2|1977|7696
1637225180000|2021-11-18 08:46:20|1977.2|1977|1977.2|1977|1977.2|1977|1977.2|1977|302
1637225190000|2021-11-18 08:46:30|1977.4|1977.2|1978.2|1978|1978.4|1978|1977.4|1977.2|15882
1637225200000|2021-11-18 08:46:40|1978|1977.8|1976.8|1976.2|1978|1977.8|1976.6|1976.2|1709
1637225210000|2021-11-18 08:46:50|1977|1976.4|1977.2|1977|1977.4|1977|1977|1976.4|372
1637225220000|2021-11-18 08:47:00|1977.4|1977.2|1977.4|1977|1978|1977.6|1977.4|1977|3138
1637225230000|2021-11-18 08:47:10|1977.6|1977.2|1977.4|1977.2|1978|1977.4|1977.4|1977|973
1637225240000|2021-11-18 08:47:20|1977.6|1977|1976.6|1976.2|1977.6|1977|1976.6|1976.2|0
1637225250000|2021-11-18 08:47:30|1976.8|1976.4|1977|1976.4|1977.2|1977|1976.8|1976.4|842
1637225260000|2021-11-18 08:47:40|1976.8|1976.2|1977.4|1977|1977.6|1977.2|1976.2|1976|9513
1637225270000|2021-11-18 08:47:50|1977.6|1977.2|1977.8|1977.4|1977.8|1977.4|1977.6|1977.2|416
1637225280000|2021-11-18 08:48:00|1978|1977.6|1978|1977.8|1978.2|1978|1977.8|1977.4|14862
1637225290000|2021-11-18 08:48:10|1978.2|1978|1978.6|1978.4|1978.8|1978.4|1978.2|1978|286
1637225300000|2021-11-18 08:48:20|1978.8|1978.6|1978.6|1978.2|1979|1978.8|1978.6|1978.2|996
1637225310000|2021-11-18 08:48:30|1978.8|1978.4|1979.6|1979.2|1979.6|1979.4|1978.8|1978.2|4765
1637225320000|2021-11-18 08:48:40|1979.4|1979.4|1979.4|1978.8|1979.4|1979.4|1979.4|1978.8|601
1637225330000|2021-11-18 08:48:50|1979.2|1979|1980.2|1979.8|1980.4|1980|1979.2|1978.8|5995
1637225340000|2021-11-18 08:49:00|1980.4|1980|1979.8|1979.4|1980.8|1980.2|1979.6|1979.4|1386
1637225350000|2021-11-18 08:49:10|1980|1979.6|1980.6|1980.2|1980.6|1980.2|1980|1979.6|882
1637225360000|2021-11-18 08:49:20|1980.4|1980|1980|1979.6|1980.4|1980|1980|1979.6|1064
1637225370000|2021-11-18 08:49:30|1979.8|1979.8|1980|1979.6|1980|1979.8|1979.8|1979.4|2707
1637225380000|2021-11-18 08:49:40|1979.8|1979.8|1980.4|1979.8|1980.4|1979.8|1979.6|1979.2|596
1637225390000|2021-11-18 08:49:50|1980.6||1980.4||1980.6||1980.4||0
1637225400000|2021-11-18 08:50:00|1980.6|1980|1980.6|1980.2|1980.6|1980.2|1980.6|1980|130
1637225410000|2021-11-18 08:50:10|1980.4||1980.4||1980.6||1980.4||0
1637225420000|2021-11-18 08:50:20|||||||||100
1637225430000|2021-11-18 08:50:30|1980.2|1980|1980|1979.8|1980.2|1980|1979.6|1979.2|4345
1637225440000|2021-11-18 08:50:40|1979.8|1979.6|1980.8|1980.2|1980.8|1980.4|1979.6|1979.2|8718
1637225450000|2021-11-18 08:50:50|1980.6|1980.4|1980.6|1980.2|1980.6|1980.4|1980.6|1980.2|1000
1637225460000|2021-11-18 08:51:00|1980.4|1980|1980|1979.8|1980.8|1980.6|1980|1979.8|3404
1637225470000|2021-11-18 08:51:10|1979.8|1979.6|1980.4|1980|1980.4|1980|1979.8|1979.4|2184
1637225480000|2021-11-18 08:51:20|1980.2|1979.8|1981|1980.6|1981.4|1981|1980.2|1979.8|5809
1637225490000|2021-11-18 08:51:30|1980.8|1980.2|1980.6|1980.2|1980.8|1980.2|1980.6|1980.2|225
1637225500000|2021-11-18 08:51:40|1980.8|1980.4|1981.4|1981|1981.4|1981|1980.6|1980.4|2954
1637225510000|2021-11-18 08:51:50|1981.2|1980.8|1981.2|1980.6|1981.4|1980.8|1981.2|1980.6|0
1637225520000|2021-11-18 08:52:00|1981|1980.4|1980.6|1980.2|1981|1980.4|1980.4|1980|575
1637225530000|2021-11-18 08:52:10|1980.4||1980.4||1980.6||1980.4||102
1637225540000|2021-11-18 08:52:20|1980.2|1980|1979.6|1979.2|1980.2|1980|1979.6|1979.2|1440
1637225550000|2021-11-18 08:52:30|1979.4|1979|1979.2|1978.6|1979.4|1979.2|1979|1978.6|102
1637225560000|2021-11-18 08:52:40|1979||1979||1979||1979||0
1637225570000|2021-11-18 08:52:50|1978.8|1978.8|1979.2|1978.8|1979.6|1979.2|1978.8|1978.6|2633
1637225580000|2021-11-18 08:53:00|1979|1979|1979.4|1979|1979.4|1979|1979|1978.8|50
1637225590000|2021-11-18 08:53:10|1979.2||1979.4||1979.4||1979.2||0
1637225600000|2021-11-18 08:53:20|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1978.8|1978.4|782
1637225610000|2021-11-18 08:53:30|1978.8|1978.4|1978.4|1978.2|1978.8|1978.4|1978.4|1978|378
1637225620000|2021-11-18 08:53:40|1978.6|1978.4|1978.6|1978.2|1978.6|1978.4|1978.4|1978.2|216
1637225630000|2021-11-18 08:53:50|1978.4|1978.4|1978.2|1978|1978.4|1978.4|1978.2|1978|329
1637225640000|2021-11-18 08:54:00|1978.4|1978.2|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|102
1637225650000|2021-11-18 08:54:10|1978.2|1978|1978.2|1978|1979|1978.6|1978.2|1978|763
1637225660000|2021-11-18 08:54:20|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|1978.2|1978.2|0
1637225670000|2021-11-18 08:54:30|1978.6|1978.4|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|0
1637225680000|2021-11-18 08:54:40|1978.6|1978.4|1979.2|1978.8|1979.2|1978.8|1978.6|1978.4|2026
1637225700000|2021-11-18 08:55:00|1979.4|1979|1980|1979.8|1980|1979.8|1979.4|1979|4931
1637225710000|2021-11-18 08:55:10|1979.8|1979.6|1979.6|1979.4|1980|1979.8|1979.4|1979.2|3233
1637225720000|2021-11-18 08:55:20|1979.8|1979.2|1980|1979.4|1980|1979.4|1979.8|1979.2|400
1637225730000|2021-11-18 08:55:30|1979.8|1979.6|1980.2|1979.6|1980.6|1980.4|1979.6|1979.4|4335
1637225740000|2021-11-18 08:55:40|1980.4|1979.8|1980.4|1980|1980.4|1980|1980.4|1979.6|0
1637225750000|2021-11-18 08:55:50|1980.2|1979.8|1980.2|1979.8|1980.8|1980.6|1980|1979.8|1024
1637225760000|2021-11-18 08:56:00|1980|1979.6|1980|1979.6|1980.2|1979.8|1979.8|1979.6|1407
1637225770000|2021-11-18 08:56:10|1980.2|1979.8|1980.2|1979.8|1980.2|1980|1980|1979.8|771
1637225780000|2021-11-18 08:56:20|1980|1979.6|1980|1979.6|1980.2|1980|1979.8|1979.4|994
1637225790000|2021-11-18 08:56:30|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.6|1979.4|1505
1637225800000|2021-11-18 08:56:40|1980|1979.6|1980|1979.6|1980|1979.6|1980|1979.6|0
1637225810000|2021-11-18 08:56:50|1979.8|1979.4|1979.6|1979|1980.2|1979.8|1979.2|1979|22555
1637225820000|2021-11-18 08:57:00|1979.2|1979.2|1978.8|1978.4|1979.4|1979.2|1978.6|1978.2|901
1637225840000|2021-11-18 08:57:20|1979|1978.6|1979.2|1978.8|1979.8|1979.2|1979|1978.6|7602
1637225850000|2021-11-18 08:57:30|1979|1979|1978.8|1978.4|1979.6|1979.2|1978.8|1978.4|4421
1637225860000|2021-11-18 08:57:40|1979|1978.6|1978.8|1978.4|1979|1978.8|1978.4|1977.8|15491
1637225870000|2021-11-18 08:57:50|1979|1978.6|1979.8|1979.4|1979.8|1979.4|1979|1978.6|7031
1637225880000|2021-11-18 08:58:00|1979.6||1979.6||1979.6||1979.6||0
1637225890000|2021-11-18 08:58:10|1979.4|1979.2|1979.8|1979.4|1980|1979.6|1979.2|1979|9092
1637225900000|2021-11-18 08:58:20|1980|1979.6|1980.6|1980|1980.6|1980|1980|1979.6|465
1637225910000|2021-11-18 08:58:30|1980.8|1980.2|1980.8|1980.4|1981.4|1980.8|1980.8|1980.2|694
1637225920000|2021-11-18 08:58:40|1981||1980.8||1981||1980.8||0
1637225930000|2021-11-18 08:58:50|1980.6|1980.6|1981.4|1981|1981.6|1981.2|1980.6|1980.6|5566
1637225940000|2021-11-18 08:59:00|1981.6|1981.2|1981.8|1981.4|1982|1981.6|1981.6|1981.2|2122
1637225950000|2021-11-18 08:59:10|1981.6|1981.2|1981.8|1981.4|1982|1981.8|1981.6|1981.2|234
1637225960000|2021-11-18 08:59:20|1982|1981.6|1982.4|1982.2|1982.6|1982.2|1982|1981.6|779
1637225970000|2021-11-18 08:59:30|1982.6|1982.4|1982.8|1982.6|1983|1982.6|1982.6|1982.4|6689
1637225980000|2021-11-18 08:59:40|1982.6|1982.4|1982.6|1982.2|1983|1982.4|1982.6|1982.2|101
1637225990000|2021-11-18 08:59:50|1982.8|1982.4|1982.6|1982|1982.8|1982.4|1982.4|1982|646
1637226000000|2021-11-18 09:00:00|1982.4|1982.2|1982|1981.6|1982.6|1982.4|1982|1981.6|4445
1637226010000|2021-11-18 09:00:10|1981.8|1981.4|1981.8|1981.2|1981.8|1981.4|1981.4|1981.2|1458
1637226020000|2021-11-18 09:00:20|1981.6|1981|1981.4|1981|1981.6|1981.2|1981|1980.8|2039
1637226030000|2021-11-18 09:00:30|1981.6|1981.4|1982|1981.6|1982|1981.8|1981.6|1981.2|2075
1637226040000|2021-11-18 09:00:40|1981.8|1981.4|1981.4|1980.8|1982|1981.6|1981|1980.6|17378
1637226050000|2021-11-18 09:00:50|1981.6|1981|1981.4|1981.2|1981.8|1981.4|1981.4|1981|749
1637226060000|2021-11-18 09:01:00|1981.2|1981|1981.2|1981|1981.4|1981.2|1981.2|1980.8|2105
1637226070000|2021-11-18 09:01:10|1981.4|1980.8|1981|1980.6|1981.6|1980.8|1980.8|1980.6|707
1637226080000|2021-11-18 09:01:20|1980.8|1980.4|1980.2|1980|1980.8|1980.4|1980.2|1980|1226
1637226090000|2021-11-18 09:01:30|1980.4|1980.2|1981.8|1981.2|1981.8|1981.4|1980.2|1979.8|29706
1637226100000|2021-11-18 09:01:40||1981.4||1981.6||1981.6||1981.4|732
1637226110000|2021-11-18 09:01:50|1982|1981.8|1982.8|1982.2|1983.2|1982.8|1982|1981.8|10901
1637226120000|2021-11-18 09:02:00|1982.6|1982.4|1982.4|1982|1983|1982.6|1982.4|1981.8|1776
1637226130000|2021-11-18 09:02:10|1982.6|1982.2|1982.6|1982.2|1983|1982.4|1982.4|1982.2|0
1637226140000|2021-11-18 09:02:20|1982.4|1982.4|1982.2|1981.8|1982.4|1982.4|1982|1981.6|2066
1637226150000|2021-11-18 09:02:30|1982|1981.6|1983.2|1982.8|1983.2|1982.8|1982|1981.6|8175
1637226170000|2021-11-18 09:02:50||1983||1982.8||1983||1982.8|560
1637226180000|2021-11-18 09:03:00|1983|1982.6|1982.6|1982.2|1983.2|1982.6|1982.6|1982.2|912
1637226190000|2021-11-18 09:03:10|1982.4|1982|1982.4|1982.2|1982.8|1982.2|1982|1981.2|20790
1637226200000|2021-11-18 09:03:20|1982.6|1982.4|1983|1982.6|1983.2|1982.8|1982.6|1982.4|17
1637226210000|2021-11-18 09:03:30|1982.8|1982.8|1983.4|1983.2|1983.4|1983.2|1982.8|1982.8|1387
1637226220000|2021-11-18 09:03:40|1983.2|1983|1982.4|1982.2|1983.4|1983|1982.4|1982|2836
1637226230000|2021-11-18 09:03:50|1982.6|1982|1982.6|1982.2|1982.6|1982.2|1982.4|1981.8|390
1637226240000|2021-11-18 09:04:00|1983|1982.4|1983|1982.4|1983.4|1982.8|1982.8|1982.4|1203
1637226250000|2021-11-18 09:04:10|1982.8|1982.6|1983|1982.6|1983|1982.6|1982.8|1982.6|2060
1637226260000|2021-11-18 09:04:20|1982.8|1982.4|1982.8|1982.4|1982.8|1982.4|1982.4|1982.2|605
1637226270000|2021-11-18 09:04:30|1982.6|1982.2|1983|1982.6|1983.2|1982.8|1982.6|1982|1999
1637226280000|2021-11-18 09:04:40|1983.2|1982.8|1983.8|1983.4|1983.8|1983.4|1983.2|1982.8|750
1637226290000|2021-11-18 09:04:50|1983.6|1983|1984.2|1983.8|1984.2|1983.8|1983.6|1983|624
1637226300000|2021-11-18 09:05:00|1984|1983.6|1983.6|1983.2|1984.2|1983.6|1983.6|1983.2|344
1637226310000|2021-11-18 09:05:10|1983.4|1983|1984.2|1983.8|1984.2|1983.8|1983.4|1983|792
1637226320000|2021-11-18 09:05:20|1984|1983.6|1983.8|1983.4|1984|1983.6|1983.8|1983.2|2020
1637226330000|2021-11-18 09:05:30|1984|1983.6|1984.2|1983.8|1984.2|1983.8|1984|1983.6|500
1637226340000|2021-11-18 09:05:40|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.2|1984|1308
1637226350000|2021-11-18 09:05:50|1984.2|1983.6|1983.8|1983.4|1984.2|1983.8|1983.8|1983.4|1124
1637226360000|2021-11-18 09:06:00|1983.6|1983.2|1983.6|1983.2|1983.8|1983.4|1983.6|1983|1039
1637226370000|2021-11-18 09:06:10|1983.4|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|130
1637226380000|2021-11-18 09:06:20|1983.2|1983|1983.6|1983.2|1983.8|1983.4|1983.2|1983|3588
1637226390000|2021-11-18 09:06:30|1983.8|1983.4|1983.4|1983.2|1983.8|1983.4|1983.4|1983.2|1179
1637226400000|2021-11-18 09:06:40|1983.6|1983|1983.2|1983|1983.6|1983|1983|1982.6|4376
1637226410000|2021-11-18 09:06:50|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|118
1637226420000|2021-11-18 09:07:00|1983.8|1983.4|1983.4|1983|1983.8|1983.4|1983.4|1983|605
1637226430000|2021-11-18 09:07:10|1983.6|1983.2|1984|1983.6|1984|1983.6|1983.6|1983.2|0
1637226440000|2021-11-18 09:07:20|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|1318
1637226450000|2021-11-18 09:07:30|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|0
1637226460000|2021-11-18 09:07:40|1983.2|1983|1983.6|1983.2|1983.6|1983.4|1983.2|1983|1501
1637226470000|2021-11-18 09:07:50|1983.8|1983.4|1984.2|1983.8|1984.4|1984.2|1983.8|1983.4|1305
1637226480000|2021-11-18 09:08:00|1984.4|1984|1984.2|1983.6|1984.4|1984|1983.8|1983.4|1000
1637226490000|2021-11-18 09:08:10|1984.4|1983.8|1984.6|1984|1984.8|1984.4|1984.4|1983.8|480
1637226500000|2021-11-18 09:08:20|1984.4|1984.2|1984.2|1983.6|1984.4|1984.4|1984.2|1983.6|104
1637226510000|2021-11-18 09:08:30|1984.4|1984.2|1984.4|1984|1984.6|1984.2|1984.2|1983.6|5179
1637226520000|2021-11-18 09:08:40|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984.2|1983.8|0
1637226530000|2021-11-18 09:08:50|1984|1983.6|1983.6|1983.2|1984|1983.6|1983.4|1983|2747
1637226540000|2021-11-18 09:09:00|1983.4|1983|1984|1983.6|1984|1983.6|1983.4|1983|453
1637226550000|2021-11-18 09:09:10|1984.2|1983.4|1983.6|1983.4|1984.4|1983.4|1983.6|1983.4|1978
1637226560000|2021-11-18 09:09:20|1983.8|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|5885
1637226570000|2021-11-18 09:09:30|1983.6|1983.2|1984|1983.8|1984.2|1983.8|1983.2|1983|7305
1637226580000|2021-11-18 09:09:40|1983.8|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.6|872
1637226590000|2021-11-18 09:09:50|1983.8|1983.8|1983.8|1983.4|1983.8|1983.8|1983.6|1983.4|726
1637226600000|2021-11-18 09:10:00|1984|1983.6|1984.2|1984|1984.2|1984|1984|1983.6|895
1637226610000|2021-11-18 09:10:10|1984.4|1983.8|1984.4|1984|1984.4|1984|1984.4|1983.8|158
1637226620000|2021-11-18 09:10:20|1984.2|1983.8|1984.4|1984|1984.4|1984|1984|1983.8|323
1637226630000|2021-11-18 09:10:30|1984.2|1983.8|1984.2|1984|1984.2|1984|1984.2|1983.8|0
1637226640000|2021-11-18 09:10:40|1984.4|1984.2|1984.4|1984|1984.8|1984.4|1984.4|1984|664
1637226650000|2021-11-18 09:10:50|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.6|1984|1125
1637226660000|2021-11-18 09:11:00|1984.4|1984.4|1984.6|1984|1984.8|1984.6|1984.4|1984|2313
1637226670000|2021-11-18 09:11:10|1984.4|1983.8|1983.8|1983.6|1984.4|1983.8|1983.8|1983.4|1364
1637226680000|2021-11-18 09:11:20|1984|1983.8|1984.2|1983.6|1984.4|1984|1984|1983.6|1312
1637226690000|2021-11-18 09:11:30|1984.6|1983.8|1984.6|1984.4|1984.6|1984.4|1984.6|1983.6|5271
1637226700000|2021-11-18 09:11:40|1984.4|1984.2|1983.8|1983.6|1984.4|1984.2|1983.8|1983.6|101
1637226710000|2021-11-18 09:11:50|1984|1983.8|1984.6|1984.2|1984.6|1984.2|1984|1983.8|543
1637226720000|2021-11-18 09:12:00|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|987
1637226730000|2021-11-18 09:12:10|1985|1984.8|1985.4|1985.2|1985.8|1985.6|1985|1984.8|30931
1637226740000|2021-11-18 09:12:20|1985.2|1985|1985.6|1985.2|1985.8|1985.6|1985.2|1985|4320
1637226750000|2021-11-18 09:12:30|1985.8|1985.4|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|646
1637226760000|2021-11-18 09:12:40|1985.2|1985|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|1660
1637226770000|2021-11-18 09:12:50|1985|1985|1985.2|1984.8|1985.2|1985|1985|1984.8|7277
1637226780000|2021-11-18 09:13:00|1985.4|1985|1985.6|1985.4|1985.8|1985.4|1985.4|1985|1610
1637226790000|2021-11-18 09:13:10|||||||||515
1637226810000|2021-11-18 09:13:30|1985.4|1985.2|1985|1984.6|1985.4|1985.2|1985|1984.4|901
1637226820000|2021-11-18 09:13:40|1984.8||1984.8||1984.8||1984.8||850
1637226830000|2021-11-18 09:13:50|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|1977
1637226840000|2021-11-18 09:14:00|1984.4|1984|1984.6|1984.2|1984.6|1984.2|1984|1983.6|2393
1637226850000|2021-11-18 09:14:10|1984.4|1984|1984.4|1983.8|1984.4|1984|1984.2|1983.8|101
1637226860000|2021-11-18 09:14:20|1984.2|1983.6|1984|1983.6|1984.2|1983.8|1983.8|1983.6|724
1637226870000|2021-11-18 09:14:30||1983.8||1983.6||1983.8||1983.6|0
1637226880000|2021-11-18 09:14:40|1984.2|1983.8|1984.2|1984|1984.2|1984|1984.2|1983.8|1125
1637226890000|2021-11-18 09:14:50|||||||||100
1637226900000|2021-11-18 09:15:00|1984|1983.8|1983.2|1983|1984|1983.8|1983.2|1983|1258
1637226910000|2021-11-18 09:15:10|1983.4||1983.4||1983.4||1983.2||0
1637226920000|2021-11-18 09:15:20|1983.2|1983.2|1983|1982.6|1983.4|1983.2|1982.6|1982.4|12481
1637226930000|2021-11-18 09:15:30|1982.8|1982.4|1982.4|1982|1982.8|1982.4|1982.4|1982|772
1637226940000|2021-11-18 09:15:40|1982.2|1981.8|1982.4|1982.2|1982.4|1982.2|1982.2|1981.8|12945
1637226950000|2021-11-18 09:15:50|1982.6|1982.4|1983|1982.6|1983.2|1982.8|1982.6|1982.4|2224
1637226960000|2021-11-18 09:16:00|1983.2|1983|1983|1982.6|1983.2|1983|1983|1982.6|1587
1637226970000|2021-11-18 09:16:10|1983.2|1982.8|1983|1982.8|1983.2|1982.8|1983|1982.8|231
1637226980000|2021-11-18 09:16:20|1983.2||1983.2||1983.2||1983||0
1637226990000|2021-11-18 09:16:30|1983|1982.6|1983|1982.6|1983|1982.6|1982.8|1982.6|101
1637227000000|2021-11-18 09:16:40|1982.8|1982.8|1984|1983.6|1984|1983.8|1982.8|1982.8|4845
1637227010000|2021-11-18 09:16:50|1983.8|1983.8|1984.6|1984.2|1984.6|1984.2|1983.8|1983.8|659
1637227020000|2021-11-18 09:17:00|1984.4|1984.4|1984.4|1984.2|1984.6|1984.4|1984.4|1984|587
1637227030000|2021-11-18 09:17:10|1984.6|1984.4|1984.2|1984|1984.8|1984.4|1984.2|1984|1907
1637227040000|2021-11-18 09:17:20|1984.4|1983.8|1984.8|1984.6|1985|1984.6|1984.4|1983.8|551
1637227050000|2021-11-18 09:17:30|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.4|1984|227
1637227060000|2021-11-18 09:17:40|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.8|0
1637227070000|2021-11-18 09:17:50|1984.4|1984|1984.4|1984.2|1984.4|1984.2|1984.2|1984|778
1637227080000|2021-11-18 09:18:00|1984.6|1984.4|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|840
1637227090000|2021-11-18 09:18:10|||||||||152
1637227100000|2021-11-18 09:18:20|1985|1984.8|1985.2|1985|1985.2|1985|1985|1984.8|2166
1637227110000|2021-11-18 09:18:30|1985|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.8|898
1637227120000|2021-11-18 09:18:40|1985|1984.6|1984.8|1984.4|1985.2|1984.8|1984.6|1984.4|916
1637227130000|2021-11-18 09:18:50|1985|1984.6|1984.8|1984.4|1985|1984.6|1984.8|1984.4|266
1637227140000|2021-11-18 09:19:00|1984.6|1984.6|1985.2|1984.8|1985.2|1984.8|1984.6|1984.6|1094
1637227150000|2021-11-18 09:19:10|1985.4|1985|1985.4|1985|1985.6|1985.2|1985.4|1985|500
1637227160000|2021-11-18 09:19:20|1985.2|1984.8|1984.6|1984.2|1985.2|1984.8|1984|1983.8|11182
1637227170000|2021-11-18 09:19:30|1984.8|1984.4|1985|1984.8|1985.2|1984.8|1984.8|1984.4|713
1637227180000|2021-11-18 09:19:40|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|602
1637227190000|2021-11-18 09:19:50|1985.6|1985.2|1985.6|1985.2|1985.8|1985.4|1985.2|1985|857
1637227200000|2021-11-18 09:20:00|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.4|1985.2|10
1637227210000|2021-11-18 09:20:10|1985.4|1985.4|1985.6|1985.4|1985.8|1985.4|1985.4|1985.4|101
1637227220000|2021-11-18 09:20:20|1985.4|1985.2|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|389
1637227230000|2021-11-18 09:20:30|1985.8|1985.6|1986|1985.6|1986|1985.6|1985.6|1985.4|3402
1637227240000|2021-11-18 09:20:40|1985.8|1985.4|1986.2|1985.8|1986.4|1986.2|1985.8|1985.4|11482
1637227250000|2021-11-18 09:20:50|1986.4|1986|1986.4|1986|1986.4|1986|1986|1985.8|904
1637227260000|2021-11-18 09:21:00|1986.2|1985.8|1985.4|1985.2|1986.2|1986|1985.4|1985.2|2160
1637227270000|2021-11-18 09:21:10|||||||||10
1637227280000|2021-11-18 09:21:20|1985.2|1985|1985.8|1985.4|1986|1985.6|1985.2|1984.8|1719
1637227290000|2021-11-18 09:21:30|1985.6|1985.6|1985.8|1985.6|1986|1985.6|1985.6|1985.4|0
1637227300000|2021-11-18 09:21:40|1986||1985.8||1986||1985.8||6
1637227310000|2021-11-18 09:21:50|1986|1985.8|1986.4|1986.2|1986.4|1986.2|1986|1985.8|1823
1637227320000|2021-11-18 09:22:00|1986.6|1986.4|1986.8|1986.4|1986.8|1986.6|1986.6|1986.4|1541
1637227330000|2021-11-18 09:22:10|1987|1986.6|1987.2|1987|1987.8|1987.4|1987|1986.6|6647
1637227340000|2021-11-18 09:22:20|1987|1986.8|1986.8|1986.4|1987|1986.8|1986.8|1986.4|400
1637227350000|2021-11-18 09:22:30|1986.6|1985.4|1985.8|1985.4|1986.6|1986.2|1985.8|1985.2|29654
1637227360000|2021-11-18 09:22:40|1986|1985.6|1986.2|1986|1986.2|1986|1986|1985.6|716
1637227370000|2021-11-18 09:22:50|1986|1985.8|1985.8|1985.4|1986|1985.8|1985.8|1985.4|444
1637227380000|2021-11-18 09:23:00|1986|1985.6|1986.6|1986.2|1986.6|1986.2|1986|1985.6|965
1637227390000|2021-11-18 09:23:10|1986.4|1986|1986.6|1986.4|1986.6|1986.4|1986|1985.8|2923
1637227400000|2021-11-18 09:23:20|1986.8|1986.2|1986.4|1986|1986.8|1986.2|1986.4|1986|254
1637227410000|2021-11-18 09:23:30|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|1986.2|1986.2|252
1637227420000|2021-11-18 09:23:40|1986.4|1986.4|1986.8|1986.6|1986.8|1986.6|1986.4|1986.4|1720
1637227430000|2021-11-18 09:23:50|1987|1986.8|1987.4|1987|1987.4|1987.2|1987|1986.6|3009
1637227440000|2021-11-18 09:24:00|1987.2|1987.2|1987.6|1987.4|1987.8|1987.4|1987.2|1987|2105
1637227450000|2021-11-18 09:24:10|1987.8|1987.6|1987.8|1987.6|1988|1987.6|1987.6|1987.6|0
1637227460000|2021-11-18 09:24:20|1987.6|1987.2|1987.8|1987.6|1988|1987.6|1987.6|1987.2|706
1637227470000|2021-11-18 09:24:30|1987.6|1987.4|1987.6|1987.2|1987.6|1987.4|1987.4|1987|274
1637227480000|2021-11-18 09:24:40|1987.4|1987.4|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|0
1637227490000|2021-11-18 09:24:50|1987.4|1987|1987.4|1987.2|1987.4|1987.2|1987|1986.6|2734
1637227500000|2021-11-18 09:25:00|1987.6||1987.6||1987.6||1987.6||0
1637227510000|2021-11-18 09:25:10|1987.4|1987|1987|1986.8|1987.4|1987|1986.8|1986.4|379
1637227520000|2021-11-18 09:25:20|1987.2|1986.6|1986.8|1986.4|1987.2|1986.6|1986.8|1986.4|541
1637227530000|2021-11-18 09:25:30|1987|1986.6|1986.8|1986.4|1987|1986.8|1986.8|1986.4|1148
1637227540000|2021-11-18 09:25:40|1987|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|0
1637227550000|2021-11-18 09:25:50|1986.8|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|320
1637227560000|2021-11-18 09:26:00|1986.8||1986.8||1986.8||1986.8||89
1637227570000|2021-11-18 09:26:10|1986.6|1986.2|1987|1986.4|1987|1986.8|1986.4|1986|796
1637227580000|2021-11-18 09:26:20|1986.8|1986.6|1986.8|1986.4|1986.8|1986.8|1986.8|1986.4|1286
1637227590000|2021-11-18 09:26:30|1987|1986.6|1986.8|1986.4|1987|1986.6|1986.8|1986.4|1498
1637227600000|2021-11-18 09:26:40|1987|1986.6|1986.6|1986.4|1987|1986.8|1986.6|1986.4|1539
1637227610000|2021-11-18 09:26:50|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.6|1986.6|1135
1637227620000|2021-11-18 09:27:00||1986.8||1986.8||1986.8||1986.8|64
1637227630000|2021-11-18 09:27:10|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|4790
1637227640000|2021-11-18 09:27:20|1987.4|1987.2|1987.8|1987.4|1987.8|1987.4|1987.4|1987.2|2101
1637227650000|2021-11-18 09:27:30|1987.6|1987.6|1987.6|1987.4|1987.6|1987.6|1987.6|1987.4|1001
1637227660000|2021-11-18 09:27:40|1987.4|1987.2|1987.6|1987.2|1987.6|1987.2|1987.2|1986.8|1033
1637227670000|2021-11-18 09:27:50|1987.4|1987|1987|1986.6|1987.4|1987.2|1987|1986.6|987
1637227680000|2021-11-18 09:28:00||1986.4||1986.6||1986.6||1986.4|0
1637227690000|2021-11-18 09:28:10|1986.8|1986.8|1986.8|1986.6|1986.8|1986.8|1986.8|1986.4|101
1637227700000|2021-11-18 09:28:20|1987|1986.8|1987|1986.6|1987|1986.8|1987|1986.6|0
1637227710000|2021-11-18 09:28:30|1987.2|1986.8|1987.6|1987.2|1987.6|1987.4|1987.2|1986.8|1964
1637227720000|2021-11-18 09:28:40|1987.4|1987|1987.4|1987.2|1987.6|1987.4|1987.4|1987|253
1637227730000|2021-11-18 09:28:50|1987.6|1987.4|1988|1987.8|1988|1987.8|1987.6|1987.4|1036
1637227740000|2021-11-18 09:29:00|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|176
1637227750000|2021-11-18 09:29:10|1987.6|1987.4|1987.4|1987|1987.6|1987.4|1987.4|1987|2626
1637227760000|2021-11-18 09:29:20|1987.6|1987.2|1988|1987.4|1988|1987.6|1987.6|1987|1219
1637227770000|2021-11-18 09:29:30|1987.8||1987.8||1987.8||1987.8||0
1637227780000|2021-11-18 09:29:40|1987.6|1987.2|1987.8|1987.4|1987.8|1987.6|1987.6|1987.2|594
1637227790000|2021-11-18 09:29:50|1987.6|1987.2|1987.6|1987.2|1987.6|1987.2|1987.4|1987|7
1637227800000|2021-11-18 09:30:00|1987.4|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|1430
1637227810000|2021-11-18 09:30:10|1987.4|1987.4|1987|1986.4|1987.6|1987.4|1987|1986.4|105
1637227830000|2021-11-18 09:30:30|1986.8|1986.2|1986|1985.6|1986.8|1986.4|1985.8|1985.6|682
1637227840000|2021-11-18 09:30:40|1986.2|1985.8|1987|1986.6|1987|1986.8|1986.2|1985.8|1259
1637227850000|2021-11-18 09:30:50|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|454
1637227860000|2021-11-18 09:31:00|1986.4|1986|1986|1985.6|1986.4|1986.2|1985.4|1985.2|933
1637227870000|2021-11-18 09:31:10|1985.8|1985.8|1985.8|1985.6|1985.8|1985.8|1985.8|1985.4|0
1637227880000|2021-11-18 09:31:20|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|101
1637227890000|2021-11-18 09:31:30|1986.2|1986|1986|1985.6|1986.2|1986|1985.8|1985.6|647
1637227900000|2021-11-18 09:31:40|1986.2|1985.8|1986|1985.8|1986.2|1986|1985.8|1985.6|724
1637227910000|2021-11-18 09:31:50|1986.2||1986||1986.2||1986||0
1637227920000|2021-11-18 09:32:00|1986.2|1986|1986.2|1985.8|1986.4|1986|1986|1985.8|355
1637227930000|2021-11-18 09:32:10|1986||1986.2||1986.2||1986||0
1637227940000|2021-11-18 09:32:20|1986|1985.6|1985.6|1985.2|1986|1985.8|1985.6|1985.2|1699
1637227950000|2021-11-18 09:32:30||1985.4||1985.4||1985.4||1985.4|0
1637227960000|2021-11-18 09:32:40|1985.8|1985.6|1985.6|1985.2|1985.8|1985.6|1985.6|1985.2|466
1637227970000|2021-11-18 09:32:50|1985.8|1985.4|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|101
1637227980000|2021-11-18 09:33:00|1985.8||1985.6||1985.8||1985.6||0
1637228000000|2021-11-18 09:33:20|1985.8||1985.6||1985.8||1985.6||0
1637228010000|2021-11-18 09:33:30|1985.8|1985.6|1985.6|1985.2|1986|1985.6|1985.4|1985.2|2625
1637228020000|2021-11-18 09:33:40|1985.4|1985|1984.6|1984.4|1985.4|1985|1984.6|1984.2|4721
1637228030000|2021-11-18 09:33:50|1984.4|1984.2|1983.6|1983.2|1984.4|1984.2|1983.6|1983.2|10551
1637228040000|2021-11-18 09:34:00|1983.8|1983|1984.2|1984|1984.4|1984|1983.8|1983|811
1637228050000|2021-11-18 09:34:10|1984.4|1984.2|1984.4|1984.2|1984.6|1984.2|1984.4|1984|408
1637228060000|2021-11-18 09:34:20|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984|949
1637228070000|2021-11-18 09:34:30|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.4|1984|0
1637228080000|2021-11-18 09:34:40||1984.2||1984.2||1984.2||1984|0
1637228090000|2021-11-18 09:34:50|1984.2|1984|1984.2|1984|1984.2|1984|1984|1983.8|342
1637228100000|2021-11-18 09:35:00|1984|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.6|10
1637228110000|2021-11-18 09:35:10|1984.4|1984|1984.6|1984.4|1984.6|1984.4|1984.2|1984|787
1637228120000|2021-11-18 09:35:20|1984.8|1984.2|1984.6|1984.2|1985|1984.6|1984.6|1984.2|577
1637228130000|2021-11-18 09:35:30|1984.4|1984|1984.2|1984|1984.4|1984|1984.2|1983.8|1882
1637228140000|2021-11-18 09:35:40|1984|1983.8|1983.4|1983|1984|1983.8|1983.4|1983|810
1637228150000|2021-11-18 09:35:50|1983.6|1983.2|1983.8|1983.6|1983.8|1983.6|1983.4|1983.2|1567
1637228160000|2021-11-18 09:36:00|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|357
1637228170000|2021-11-18 09:36:10|1984.4|1984.2|1984|1983.6|1984.4|1984.2|1983.8|1983.6|720
1637228180000|2021-11-18 09:36:20|1983.8|1983.4|1983|1982.6|1983.8|1983.6|1983|1982.6|4734
1637228190000|2021-11-18 09:36:30|1983.2|1982.8|1983.6|1983.2|1983.6|1983.4|1983|1982.8|493
1637228200000|2021-11-18 09:36:40|1983.4||1983.4||1983.4||1983.4||100
1637228210000|2021-11-18 09:36:50|1983.2|1983|1983|1982.8|1983.2|1983|1982.8|1982.6|2945
1637228220000|2021-11-18 09:37:00|1982.8|1982.6|1982.8|1982.4|1982.8|1982.8|1982.8|1982.4|1000
1637228230000|2021-11-18 09:37:10|1983|1982.6|1983|1982.6|1983|1982.6|1983|1982.6|0
1637228240000|2021-11-18 09:37:20|1983.2|1982.8|1983.6|1983.4|1983.6|1983.4|1983|1982.6|1614
1637228250000|2021-11-18 09:37:30|1983.8|1983.6|1983.2|1982.6|1983.8|1983.6|1983|1982.6|2505
1637228260000|2021-11-18 09:37:40|1983.4|1982.8|1983.4|1983|1983.8|1983.4|1983.4|1982.8|238
1637228270000|2021-11-18 09:37:50|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|0
1637228280000|2021-11-18 09:38:00|1983.4|1983|1983.2|1983|1983.4|1983|1983.2|1982.8|0
1637228310000|2021-11-18 09:38:30|1983.4|1983.2|1984|1983.4|1984.2|1983.8|1983.4|1983.2|964
1637228320000|2021-11-18 09:38:40|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.8|1983.4|0
1637228340000|2021-11-18 09:39:00|1984|1983.6|1983.8|1983.6|1984|1983.6|1983.8|1983.6|1500
1637228350000|2021-11-18 09:39:10|1984|1983.8|1984|1983.6|1984.2|1983.8|1984|1983.6|103
1637228360000|2021-11-18 09:39:20|1983.8||1984||1984||1983.8||0
1637228370000|2021-11-18 09:39:30|1983.8|1983.8|1984|1983.8|1984.2|1983.8|1983.8|1983.6|104
1637228380000|2021-11-18 09:39:40|1984.2||1984||1984.2||1984||0
1637228390000|2021-11-18 09:39:50|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|790
1637228400000|2021-11-18 09:40:00|1983.6|1983.2|1983.8|1983.4|1984|1983.6|1983.6|1983.2|18
1637228410000|2021-11-18 09:40:10|1983.6|1983|1983.8|1983.4|1983.8|1983.6|1983.4|1983|4701
1637228420000|2021-11-18 09:40:20|1984|1983.6|1984.8|1984.4|1984.8|1984.4|1984|1983.6|1044
1637228430000|2021-11-18 09:40:30|1985|1984.6|1984.8|1984.4|1985|1984.8|1984.6|1984.4|8249
1637228440000|2021-11-18 09:40:40|1984.6|1984.2|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|0
1637228450000|2021-11-18 09:40:50|1984.4|1984|1984.2|1984|1984.4|1984|1984.2|1983.8|550
1637228460000|2021-11-18 09:41:00|1984|1983.8|1984|1983.8|1984|1983.8|1984|1983.8|368
1637228470000|2021-11-18 09:41:10|1984.2|1984|1984.2|1984|1984.2|1984|1984.2|1984|297
1637228490000|2021-11-18 09:41:30|||||||||200
1637228500000|2021-11-18 09:41:40|1984.4|1984.2|1984.8|1984.2|1985.2|1985|1984.4|1984.2|1680
1637228510000|2021-11-18 09:41:50|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.6|1984.2|88
1637228520000|2021-11-18 09:42:00|1984.4|1984|1984.2|1983.8|1984.4|1984|1984|1983.8|645
1637228530000|2021-11-18 09:42:10|1984|1984|1984|1983.8|1984|1984|1984|1983.8|0
1637228540000|2021-11-18 09:42:20|1984.2|1984|1984.6|1984.2|1984.8|1984.4|1984.2|1984|1612
1637228550000|2021-11-18 09:42:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|1984.8|1984.4|500
1637228560000|2021-11-18 09:42:40|1984.6|1984.2|1984.6|1984.2|1984.8|1984.4|1984.4|1984.2|101
1637228570000|2021-11-18 09:42:50||1984.4||1984.4||1984.4||1984.2|0
1637228580000|2021-11-18 09:43:00|1984.8|1984.6|1984.8|1984.4|1985|1984.8|1984.8|1984.4|366
1637228590000|2021-11-18 09:43:10|1985|1984.2|1984.6|1984.2|1985|1984.4|1984.4|1984|1132
1637228600000|2021-11-18 09:43:20|1984.4|1984|1984.2|1983.8|1984.4|1984|1983.8|1983.6|597
1637228610000|2021-11-18 09:43:30|1984.4|1984|1984.2|1983.8|1984.4|1984|1984.2|1983.6|0
1637228620000|2021-11-18 09:43:40||1984||1984||1984||1983.8|0
1637228630000|2021-11-18 09:43:50|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|103
1637228640000|2021-11-18 09:44:00|1984.6|1984.2|1984.6|1984.2|1984.6|1984.4|1984.6|1984|381
1637228650000|2021-11-18 09:44:10|1984.8|1984.4|1985|1984.6|1985|1984.6|1984.8|1984.4|563
1637228660000|2021-11-18 09:44:20|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|125
1637228670000|2021-11-18 09:44:30|1985.4|1985|1985.2|1984.6|1985.6|1985.4|1985|1984.6|665
1637228680000|2021-11-18 09:44:40|1985|1984.8|1984.8|1984.4|1985|1984.8|1984.6|1984.4|1163
1637228690000|2021-11-18 09:44:50|1985|1984.6|1984.6|1984.4|1985|1984.6|1984.4|1984|405
1637228700000|2021-11-18 09:45:00||1984.2||1984.4||1984.4||1984.2|0
1637228710000|2021-11-18 09:45:10|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|456
1637228720000|2021-11-18 09:45:20|1984||1984||1984||1984||0
1637228740000|2021-11-18 09:45:40||1983.6||1983.8||1983.8||1983.6|0
1637228750000|2021-11-18 09:45:50|1983.8|1983.6|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|205
1637228760000|2021-11-18 09:46:00|1983.4|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|675
1637228770000|2021-11-18 09:46:10|1983.8|1983.6|1983.8|1983.6|1984|1983.6|1983.8|1983.6|1720
1637228790000|2021-11-18 09:46:30|1983.6|1983.4|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|2151
1637228800000|2021-11-18 09:46:40|1983.8|1983.4|1984|1983.6|1984|1983.8|1983.8|1983.4|548
1637228810000|2021-11-18 09:46:50|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|0
1637228820000|2021-11-18 09:47:00|1983.6|1983.6|1983.6|1983.4|1983.6|1983.6|1983.6|1983.2|0
1637228830000|2021-11-18 09:47:10|1983.4|1983|1982.8|1982.4|1983.4|1983|1982.6|1982.4|10527
1637228840000|2021-11-18 09:47:20|1983|1982.6|1983.2|1983|1983.2|1983|1983|1982.6|444
1637228850000|2021-11-18 09:47:30|1983.4|1983.2|1983|1982.8|1983.4|1983.2|1983|1982.8|505
1637228860000|2021-11-18 09:47:40|1983.2|1983|1983.2|1983|1983.2|1983|1983.2|1983|0
1637228890000|2021-11-18 09:48:10|1983|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.4|799
1637228900000|2021-11-18 09:48:20|1982.6|1982.4|1982.8|1982.6|1982.8|1982.6|1982.4|1982.2|1169
1637228910000|2021-11-18 09:48:30|1982.6|1982.4|1982.6|1982.2|1982.8|1982.6|1982.6|1982.2|1554
1637228920000|2021-11-18 09:48:40|1982.4|1982|1982.2|1982|1982.4|1982|1982.2|1982|378
1637228930000|2021-11-18 09:48:50|1982.4|1982.2|1983.2|1982.8|1983.2|1982.8|1982.4|1982.2|583
1637228940000|2021-11-18 09:49:00|1983|1982.6|1983.2|1982.8|1983.2|1983|1982.8|1982.6|550
1637228950000|2021-11-18 09:49:10|1983|1983|1983.8|1983.4|1984|1983.6|1983|1982.8|872
1637228960000|2021-11-18 09:49:20|1984|1983.6|1984|1983.8|1984|1983.8|1984|1983.6|1125
1637228970000|2021-11-18 09:49:30|1983.8|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.4|3358
1637228980000|2021-11-18 09:49:40|1983.8|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.8|104
1637228990000|2021-11-18 09:49:50|1984.2|1984|1984|1983.8|1984.2|1984|1984|1983.8|101
1637229000000|2021-11-18 09:50:00|1984.2|1983.6|1984|1983.6|1984.2|1983.6|1983.6|1983.2|1000
1637229010000|2021-11-18 09:50:10|1983.8|1983.4|1984|1983.4|1984|1983.4|1983.6|1983.4|0
1637229020000|2021-11-18 09:50:20|1983.8|1983.6|1983.8|1983.6|1984|1983.8|1983.8|1983.4|1114
1637229030000|2021-11-18 09:50:30|1984|1983.8|1984.6|1984.4|1984.8|1984.4|1984|1983.8|760
1637229040000|2021-11-18 09:50:40|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984|1983.8|1314
1637229050000|2021-11-18 09:50:50|1984.4|1984|1984.2|1984|1984.4|1984.2|1984.2|1984|104
1637229060000|2021-11-18 09:51:00|1984|1983.8|1984.2|1984|1984.4|1984|1983.2|1983|6957
1637229070000|2021-11-18 09:51:10|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1984|5052
1637229080000|2021-11-18 09:51:20|1984.4|1983.8|1984.2|1983.8|1984.4|1983.8|1983.6|1983.4|1928
1637229090000|2021-11-18 09:51:30|1984|1983.6|1984.2|1983.8|1984.2|1983.8|1983.4|1983.2|5585
1637229100000|2021-11-18 09:51:40|1984|1983.6|1983|1982.6|1984|1983.6|1983|1982.6|1057
1637229110000|2021-11-18 09:51:50|1983.2|1982.8|1983.6|1983.4|1983.6|1983.4|1983.2|1982.8|0
1637229120000|2021-11-18 09:52:00|1983.4|1983.2|1983.6|1983.2|1983.8|1983.4|1983.4|1983|1349
1637229130000|2021-11-18 09:52:10|1983.4|1983.4|1983.8|1983.4|1983.8|1983.4|1983.4|1983.4|1628
1637229140000|2021-11-18 09:52:20|1984|1983.6|1983.8|1983.4|1984.2|1984|1983.8|1983.4|548
1637229150000|2021-11-18 09:52:30||1983.6||1983.6||1983.6||1983.6|99
1637229160000|2021-11-18 09:52:40|1984||1983.8||1984||1983.8||0
1637229170000|2021-11-18 09:52:50|1984|1983.8|1984|1983.6|1984.4|1984|1984|1983.6|322
1637229180000|2021-11-18 09:53:00|1984.2||1984||1984.2||1983.8||0
1637229190000|2021-11-18 09:53:10|1984.2|1983.8|1984|1983.8|1984.2|1984|1984|1983.6|849
1637229200000|2021-11-18 09:53:20|1984.2|1984|1984.4|1984|1984.4|1984|1984.2|1984|186
1637229220000|2021-11-18 09:53:40|1984.6|1984.2|1984.2|1983.8|1984.6|1984.4|1984|1983.8|3788
1637229230000|2021-11-18 09:53:50|1984|1984|1983.8|1983.4|1984|1984|1983.6|1983.4|8004
1637229240000|2021-11-18 09:54:00||1983.6||1983.4||1983.6||1983.4|0
1637229250000|2021-11-18 09:54:10||1983.6||1983.4||1983.6||1983.4|0
1637229260000|2021-11-18 09:54:20||1983.6||1983.6||1983.6||1983.6|0
1637229270000|2021-11-18 09:54:30|1984|1983.8|1984.4|1983.8|1984.4|1984|1984|1983.8|1025
1637229280000|2021-11-18 09:54:40|1984.6|1984|1985.2|1984.8|1985.2|1985|1984.6|1984|3511
1637229300000|2021-11-18 09:55:00|1985|1984.6|1984.6|1984.4|1985|1984.6|1984.6|1984.4|599
1637229310000|2021-11-18 09:55:10|1984.8|1984.6|1985|1984.6|1985|1984.8|1984.8|1984.6|5228
1637229320000|2021-11-18 09:55:20|1985.2|1984.8|1984.6|1984.4|1985.4|1985|1984.6|1984.4|10043
1637229330000|2021-11-18 09:55:30|1984.4|1984.2|1984.6|1984.4|1984.6|1984.4|1984.2|1984|2189
1637229340000|2021-11-18 09:55:40|1984.8|1984.6|1985.2|1984.6|1985.4|1985|1984.8|1984.4|424
1637229350000|2021-11-18 09:55:50|1985|1984.8|1985.2|1985|1985.4|1985|1985|1984.8|102
1637229360000|2021-11-18 09:56:00|1985.4|1985.2|1985.2|1984.8|1985.6|1985.2|1985.2|1984.8|207
1637229370000|2021-11-18 09:56:10|1985|1984.6|1984.6|1984.2|1985|1984.6|1984.2|1984|2478
1637229380000|2021-11-18 09:56:20|1984.4|1984|1984.2|1984|1984.4|1984.4|1984.2|1984|0
1637229390000|2021-11-18 09:56:30|1984.4|1984.2|1984.4|1984|1984.6|1984.2|1984.4|1984|0
1637229410000|2021-11-18 09:56:50|1984.6|1984.2|1984.4|1984.2|1984.6|1984.2|1984.2|1984|741
1637229420000|2021-11-18 09:57:00|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|103
1637229440000|2021-11-18 09:57:20|1984.4|1984.2|1984.4|1984.2|1984.6|1984.2|1984.4|1984|582
1637229450000|2021-11-18 09:57:30|1984.2|1984|1984.2|1984|1984.4|1984|1984.2|1984|634
1637229460000|2021-11-18 09:57:40|1984|1983.8|1984|1983.8|1984.2|1984|1984|1983.6|2890
1637229470000|2021-11-18 09:57:50|1984.2|1984|1984.2|1984|1984.6|1984.2|1984.2|1984|1588
1637229480000|2021-11-18 09:58:00|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984|0
1637229490000|2021-11-18 09:58:10|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984|1983.8|2151
1637229500000|2021-11-18 09:58:20|1984.6|1984.2|1985.2|1985|1985.2|1985|1984.6|1984.2|992
1637229510000|2021-11-18 09:58:30|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985|231
1637229520000|2021-11-18 09:58:40|1985.8|1985.4|1986.8|1986.4|1986.8|1986.6|1985.6|1985.4|2396
1637229530000|2021-11-18 09:58:50|1986.6|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1986|407
1637229540000|2021-11-18 09:59:00||1985.8||1985.8||1985.8||1985.8|0
1637229550000|2021-11-18 09:59:10|1986|1986|1986.6|1986.2|1986.8|1986.6|1986|1986|1740
1637229560000|2021-11-18 09:59:20|1986.8|1986.4|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|109
1637229570000|2021-11-18 09:59:30|1987|1986.8|1987|1986.8|1987|1986.8|1986.8|1986.6|94
1637229580000|2021-11-18 09:59:40|1986.8|1986.6|1986.6|1986.2|1986.8|1986.6|1986.6|1986|0
1637229590000|2021-11-18 09:59:50|1986.4|1986|1986.6|1986|1986.6|1986.4|1986.2|1985.8|0
1637229600000|2021-11-18 10:00:00|1986.4|1985.8|1986.2|1985.8|1986.4|1985.8|1986.2|1985.6|0
1637229610000|2021-11-18 10:00:10|1986.4||1986.2||1986.4||1986.2||0
1637229620000|2021-11-18 10:00:20|1986|1986|1986.2|1986|1986.4|1986.2|1986|1985.8|0
1637229630000|2021-11-18 10:00:30|1986.4|1986.2|1986.8|1986.6|1986.8|1986.6|1986.4|1986.2|0
1637229640000|2021-11-18 10:00:40|1986.6|1986.4|1986.6|1986|1986.8|1986.4|1986.4|1986|0
1637229650000|2021-11-18 10:00:50|1986.8|1986.2|1986.8|1986.6|1986.8|1986.6|1986.8|1986.2|0
1637229660000|2021-11-18 10:01:00|1986.6|1986.4|1987|1986.8|1987|1986.8|1986.6|1986.4|0
1637229670000|2021-11-18 10:01:10|1987.2|1987|1987.6|1987.2|1987.8|1987.2|1987.2|1987|0
1637229680000|2021-11-18 10:01:20|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|1987.8|1987.4|0
1637229690000|2021-11-18 10:01:30|1987.6|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|0
1637229700000|2021-11-18 10:01:40|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.4|1987.2|0
1637229710000|2021-11-18 10:01:50|1987.6|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.2|0
1637229720000|2021-11-18 10:02:00|1987.6||1987.8||1987.8||1987.6||0
1637229730000|2021-11-18 10:02:10|1988|1987.6|1988.2|1987.6|1988.6|1988.2|1988|1987.6|0
1637229740000|2021-11-18 10:02:20|1988||1987.8||1988||1987.8||0
1637229760000|2021-11-18 10:02:40|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|0
1637229780000|2021-11-18 10:03:00|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.4|0
1637229790000|2021-11-18 10:03:10|1988.2|1987.8|1988.4|1988|1988.6|1988.4|1988.2|1987.8|0
1637229800000|2021-11-18 10:03:20|1988.2|1987.8|1988.4|1988|1988.4|1988|1987.8|1987.6|0
1637229810000|2021-11-18 10:03:30|1988.2||1988.2||1988.2||1988.2||0
1637229820000|2021-11-18 10:03:40|1988.4|1987.6|1988.6|1988.4|1988.8|1988.6|1987.8|1987.6|0
1637229830000|2021-11-18 10:03:50|1988.4|1988.2|1988.6|1988.4|1988.6|1988.4|1988.4|1988|0
1637229840000|2021-11-18 10:04:00|1988.4|1988.2|1988.6|1988.4|1988.6|1988.4|1988.4|1988|0
1637229850000|2021-11-18 10:04:10|1988.8|1988.6|1989|1988.8|1989.2|1989|1988.6|1988.2|0
1637229860000|2021-11-18 10:04:20|1988.8|1988.6|1988.4|1988.2|1988.8|1988.6|1988.2|1988|0
1637229870000|2021-11-18 10:04:30|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.4|0
1637229890000|2021-11-18 10:04:50|1988.6|1988.2|1988.2|1987.8|1988.6|1988.2|1988.2|1987.6|0
1637229900000|2021-11-18 10:05:00|1988|1987.6|1987.8|1987.6|1988|1987.6|1987.8|1987.4|0
1637229920000|2021-11-18 10:05:20|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.6|1987|0
1637229940000|2021-11-18 10:05:40|1987.4|1987|1987|1986.8|1987.4|1987|1986.8|1986.4|0
1637229950000|2021-11-18 10:05:50|1987.2|1987|1987.2|1986.8|1987.6|1987.2|1987.2|1986.8|0
1637229960000|2021-11-18 10:06:00|1987.4||1987.2||1987.4||1987.2||0
1637229970000|2021-11-18 10:06:10|1987|1986.6|1985.8|1985.6|1987|1986.6|1985.8|1985.4|0
1637229980000|2021-11-18 10:06:20|1986|1985.4|1986|1985.4|1986|1985.6|1985.8|1985.4|0
1637229990000|2021-11-18 10:06:30|1985.8|1985.6|1985.2|1985|1985.8|1985.8|1985.2|1985|0
1637230000000|2021-11-18 10:06:40|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985.2|0
1637230010000|2021-11-18 10:06:50||1985.4||1985.4||1985.4||1985.2|0
1637230020000|2021-11-18 10:07:00|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.4|1985|0
1637230030000|2021-11-18 10:07:10|1985.4|1985|1984.6|1984.4|1985.4|1985|1984.6|1984.2|0
1637230040000|2021-11-18 10:07:20|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|0
1637230050000|2021-11-18 10:07:30|1984.2|1984|1984.2|1984|1984.2|1984|1984.2|1984|0
1637230060000|2021-11-18 10:07:40|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|40
1637230080000|2021-11-18 10:08:00|1984.6|1984.4|1984.8|1984.4|1984.8|1984.4|1984.6|1984.4|0
1637230090000|2021-11-18 10:08:10|1984.6|1984.2|1984.2|1984|1984.6|1984.2|1984|1983.6|0
1637230100000|2021-11-18 10:08:20|1984|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.4|0
1637230110000|2021-11-18 10:08:30|1983.8|1983.6|1983.6|1983.2|1983.8|1983.6|1983.4|1983|0
1637230120000|2021-11-18 10:08:40|1983.4|1983|1983.6|1983.4|1983.6|1983.4|1983.4|1983|0
1637230130000|2021-11-18 10:08:50|1983.4|1983.2|1983.2|1983|1983.4|1983.2|1983.2|1983|0
1637230140000|2021-11-18 10:09:00|1983.4|1983.2|1983.4|1983.2|1983.6|1983.4|1983.4|1983|0
1637230150000|2021-11-18 10:09:10|1983.6|1983.4|1983.8|1983.6|1984|1983.8|1983.6|1983.2|0
1637230160000|2021-11-18 10:09:20|1984||1984||1984||1983.8||0
1637230170000|2021-11-18 10:09:30|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.8|1983.4|0
1637230180000|2021-11-18 10:09:40|1984.2|1984|1984.6|1984.2|1985|1984.6|1984.2|1983.8|0
1637230190000|2021-11-18 10:09:50|1984.4|1984|1985.2|1984.6|1985.2|1985|1984|1983.6|0
1637230210000|2021-11-18 10:10:10|1985|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.8|0
1637230220000|2021-11-18 10:10:20|1985.2|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|0
1637230230000|2021-11-18 10:10:30|1985.2|1985|1985.2|1985|1985.2|1985|1985.2|1985|0
1637230240000|2021-11-18 10:10:40|1985|1984.8|1985|1984.6|1985|1984.8|1984.8|1984.4|0
1637230250000|2021-11-18 10:10:50|1985.2|1984.8|1985.4|1985|1985.4|1985.2|1985|1984.8|0
1637230260000|2021-11-18 10:11:00|1985.6|1985.2|1985.6|1985|1985.6|1985.4|1985.6|1985|0
1637230270000|2021-11-18 10:11:10|1985.4|1984.8|1984.8|1984.4|1985.4|1984.8|1984.6|1984.2|0
1637230280000|2021-11-18 10:11:20|1984.6|1984.2|1985|1984.6|1985|1984.8|1984.6|1984.2|0
1637230290000|2021-11-18 10:11:30|1985.2|1984.8|1986|1985.8|1986.2|1985.8|1985.2|1984.8|0
1637230300000|2021-11-18 10:11:40|1986.2|1985.6|1985.8|1985.4|1986.2|1985.6|1985.8|1985.4|0
1637230310000|2021-11-18 10:11:50|1986|1985.6|1986|1985.6|1986|1985.8|1986|1985.6|0
1637230320000|2021-11-18 10:12:00|1985.8|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|0
1637230330000|2021-11-18 10:12:10|1985.8|1985.2|1985.2|1984.8|1985.8|1985.4|1985.2|1984.8|0
1637230340000|2021-11-18 10:12:20|1985|1985|1985.2|1984.8|1985.2|1985|1985|1984.6|0
1637230350000|2021-11-18 10:12:30|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985.4|1985|0
1637230360000|2021-11-18 10:12:40|1985.4|1985.4|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|0
1637230370000|2021-11-18 10:12:50|1985.4|1985|1985|1984.6|1985.4|1985|1984.6|1984.2|0
1637230380000|2021-11-18 10:13:00|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984.4|1984|0
1637230400000|2021-11-18 10:13:20|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984|1983.6|0
1637230410000|2021-11-18 10:13:30|1984||1984||1984||1984||0
1637230420000|2021-11-18 10:13:40|1984.2|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|0
1637230430000|2021-11-18 10:13:50|1984|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.4|0
1637230440000|2021-11-18 10:14:00|1984.2|1983.8|1983.8|1983.4|1984.2|1984|1983.8|1983.4|0
1637230450000|2021-11-18 10:14:10||1983.6||1983.4||1983.6||1983.4|0
1637230460000|2021-11-18 10:14:20|1983.6|1983.6|1983.6|1983.2|1983.8|1983.6|1983.2|1983|0
1637230470000|2021-11-18 10:14:30|1983.8|1983.4|1983.6|1983.2|1984|1983.8|1983.6|1983.2|0
1637230480000|2021-11-18 10:14:40|1983.4|1983.4|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|0
1637230490000|2021-11-18 10:14:50|1983.8|1983.4|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|0
1637230500000|2021-11-18 10:15:00|1983.4|1983|1983.2|1983|1983.4|1983.2|1983.2|1983|0
1637230510000|2021-11-18 10:15:10||1982.8||1983||1983||1982.8|0
1637230520000|2021-11-18 10:15:20|1983.4|1983.2|1983.2|1983|1983.6|1983.2|1983.2|1983|0
1637230530000|2021-11-18 10:15:30|1983.4|1983.2|1983.4|1983.2|1983.6|1983.4|1983.4|1983.2|0
1637230540000|2021-11-18 10:15:40|1983.6|1983|1983.4|1983.2|1983.6|1983.2|1983.2|1982.8|0
1637230550000|2021-11-18 10:15:50|1983.6|1983.4|1984.2|1983.8|1984.2|1983.8|1983.6|1983.4|0
1637230560000|2021-11-18 10:16:00|1984|1984|1984.2|1984|1984.2|1984|1984|1984|0
1637230570000|2021-11-18 10:16:10|1984.4|1984.2|1984.8|1984.2|1985|1984.6|1984.4|1984.2|0
1637230580000|2021-11-18 10:16:20|1984.6|1984|1984.4|1984|1984.8|1984|1984.4|1984|0
1637230590000|2021-11-18 10:16:30|1984.2|1983.8|1983.8|1983.4|1984.2|1983.8|1983.8|1983.4|0
1637230600000|2021-11-18 10:16:40|1983.6|1983.2|1984.2|1984|1984.2|1984|1983.4|1983.2|0
1637230610000|2021-11-18 10:16:50|1984|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.8|0
1637230620000|2021-11-18 10:17:00|1984.4|1984|1984.2|1984|1984.6|1984.2|1984.2|1984|0
1637230630000|2021-11-18 10:17:10|1984|1983.8|1983.8|1983.4|1984|1983.8|1983.6|1983.4|0
1637230640000|2021-11-18 10:17:20|1983.6|1983.2|1983.2|1983|1983.6|1983.2|1983.2|1983|0
1637230650000|2021-11-18 10:17:30|1983.4|1983.2|1983.6|1983.2|1983.8|1983.4|1983.2|1983.2|561
1637230670000|2021-11-18 10:17:50|1983.8|1983.4|1983.6|1983.2|1983.8|1983.6|1983.6|1983.2|0
1637230680000|2021-11-18 10:18:00|1983.4|1983|1983.4|1983|1983.4|1983|1983.4|1983|0
1637230690000|2021-11-18 10:18:10|1983.2|1983.2|1983.8|1983.4|1984|1983.6|1983.2|1983.2|0
1637230700000|2021-11-18 10:18:20|1984|1983.6|1984.8|1984.4|1985|1984.4|1983.8|1983.6|0
1637230710000|2021-11-18 10:18:30|1985|1984.2|1984.6|1984.2|1985|1984.2|1984.4|1984.2|0
1637230720000|2021-11-18 10:18:40||1984.4||1984.2||1984.4||1984.2|0
1637230730000|2021-11-18 10:18:50|1984.4|1984|1984.2|1983.8|1984.6|1984.4|1984.2|1983.8|0
1637230740000|2021-11-18 10:19:00|1984|1983.6|1984.2|1983.8|1984.2|1983.8|1983.8|1983.6|0
1637230750000|2021-11-18 10:19:10|1984|1983.6|1984.2|1984|1984.4|1984.2|1984|1983.6|0
1637230760000|2021-11-18 10:19:20|1984.4||1984.4||1984.4||1984.4||0
1637230770000|2021-11-18 10:19:30|1984.6|1984.2|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|0
1637230800000|2021-11-18 10:20:00|1984.8|1984.6|1984.4|1984|1985|1984.8|1984.4|1984|0
1637230810000|2021-11-18 10:20:10|1984.2|1983.8|1984|1983.6|1984.2|1983.8|1984|1983.4|0
1637230820000|2021-11-18 10:20:20|1984.2|1983.8|1984|1983.4|1984.2|1984|1983.8|1983.4|0
1637230830000|2021-11-18 10:20:30|1984.2|1983.6|1984.6|1984.2|1984.6|1984.2|1984|1983.6|0
1637230840000|2021-11-18 10:20:40|1984.8|1984.4|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|0
1637230850000|2021-11-18 10:20:50|1984.4|1984|1984.4|1984|1984.6|1984|1984.4|1984|0
1637230860000|2021-11-18 10:21:00|1984.6|1984.2|1984.8|1984.6|1985|1984.8|1984.6|1984.2|0
1637230870000|2021-11-18 10:21:10|1985|1984.8|1985.4|1985.2|1985.4|1985.2|1985|1984.6|0
1637230880000|2021-11-18 10:21:20|1985.2|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1984.8|0
1637230890000|2021-11-18 10:21:30|1985.8|1985.4|1986|1985.8|1986|1985.8|1985.8|1985.4|0
1637230900000|2021-11-18 10:21:40|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1986|0
1637230910000|2021-11-18 10:21:50|1986.4|1986.2|1986.6|1986.4|1986.8|1986.4|1986.4|1986.2|0
1637230920000|2021-11-18 10:22:00|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.4|1986|0
1637230930000|2021-11-18 10:22:10|1986.2|1985.8|1986.6|1986.2|1986.6|1986.2|1986|1985.8|0
1637230940000|2021-11-18 10:22:20|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|0
1637230950000|2021-11-18 10:22:30|1986.2|1985.8|1986|1985.4|1986.4|1986|1985.8|1985.4|0
1637230960000|2021-11-18 10:22:40|1985.8|1985.6|1986|1985.8|1986.2|1985.8|1985.8|1985.6|0
1637230970000|2021-11-18 10:22:50|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.8|1985.4|0
1637230980000|2021-11-18 10:23:00|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.4|0
1637230990000|2021-11-18 10:23:10|1986|1985.6|1986.2|1985.8|1986.6|1986.2|1985.8|1985.4|0
1637231010000|2021-11-18 10:23:30|1986|1985.6|1985.6|1985|1986.2|1985.6|1985.4|1985|0
1637231030000|2021-11-18 10:23:50|1985.4|1985.2|1985|1984.6|1985.4|1985.2|1984.8|1984.6|0
1637231040000|2021-11-18 10:24:00|1985.2|1984.8|1984.8|1984.4|1985.2|1985|1984.8|1984.4|0
1637231060000|2021-11-18 10:24:20|1984.6|1984.2|1984.6|1984.2|1984.6|1984.4|1984.4|1984|0
1637231070000|2021-11-18 10:24:30|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.4|1984|0
1637231080000|2021-11-18 10:24:40|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984|1983.8|0
1637231090000|2021-11-18 10:24:50|1984.4|1984|1984.6|1984.2|1984.6|1984.2|1984.4|1984|0
1637231100000|2021-11-18 10:25:00|1984.4|1984|1984.4|1984|1984.4|1984|1984|1983.6|0
1637231110000|2021-11-18 10:25:10|1984.2|1983.8|1983.6|1983.2|1984.2|1983.8|1983.6|1983.2|0
1637231120000|2021-11-18 10:25:20|1983.4|1983|1983.2|1983|1983.4|1983|1983.2|1983|0
1637231130000|2021-11-18 10:25:30|1983|1982.8|1982.8|1982.6|1983|1982.8|1982.8|1982.6|0
1637231140000|2021-11-18 10:25:40|1982.6|1982.4|1982.4|1982|1982.6|1982.4|1982.2|1982|0
1637231160000|2021-11-18 10:26:00|1982.2|1982.2|1982.6|1982.2|1982.6|1982.2|1982.2|1982.2|0
1637231170000|2021-11-18 10:26:10|1982.8|1982.4|1982.4|1982.2|1983|1982.6|1982.4|1982.2|0
1637231180000|2021-11-18 10:26:20|1982.6|1982.4|1983|1982.6|1983|1982.6|1982.6|1982.4|0
1637231190000|2021-11-18 10:26:30|1982.8|1982.4|1982.8|1982.4|1982.8|1982.6|1982.6|1982.4|0
1637231200000|2021-11-18 10:26:40|1983|1982.6|1982.8|1982.6|1983|1982.8|1982.8|1982.6|0
1637231210000|2021-11-18 10:26:50|1982.6|1982.4|1982.6|1982.4|1982.6|1982.4|1982.4|1982.2|0
1637231220000|2021-11-18 10:27:00||1982.2||1982.2||1982.2||1982.2|0
1637231230000|2021-11-18 10:27:10|1982.8|1982.4|1983.2|1982.8|1983.2|1983|1982.8|1982.4|0
1637231240000|2021-11-18 10:27:20|1983.4|1983|1983.4|1983|1983.8|1983.2|1983.4|1983|0
1637231250000|2021-11-18 10:27:30|1983.2|1983.2|1983.6|1983.2|1983.6|1983.2|1983.2|1983.2|0
1637231260000|2021-11-18 10:27:40|1983.4|1983|1983.2|1983|1983.6|1983|1983.2|1983|0
1637231270000|2021-11-18 10:27:50|1983.4|1982.8|1982.8|1982.4|1983.4|1982.8|1982.6|1982.4|0
1637231280000|2021-11-18 10:28:00|1983|1982.6|1983|1982.6|1983.2|1982.8|1983|1982.6|0
1637231300000|2021-11-18 10:28:20|1982.8|1982.4|1982.8|1982.4|1982.8|1982.4|1982.8|1982.4|0
1637231310000|2021-11-18 10:28:30|1983|1982.6|1983.2|1982.8|1983.2|1983|1983|1982.6|0
1637231320000|2021-11-18 10:28:40|1983||1983.2||1983.2||1983||0
1637231330000|2021-11-18 10:28:50|1983|1983|1983|1982.8|1983.4|1983.2|1983|1982.8|0
1637231340000|2021-11-18 10:29:00|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|0
1637231350000|2021-11-18 10:29:10|1982.8|1982.4|1983|1982.4|1983.2|1982.8|1982.8|1982.4|0
1637231360000|2021-11-18 10:29:20|1982.8||1982.8||1983||1982.8||0
1637231370000|2021-11-18 10:29:30|1983|1982.6|1982.8|1982.6|1983|1982.6|1982.8|1982.6|0
1637231380000|2021-11-18 10:29:40|1982.6|1982.4|1982.4|1982.2|1982.6|1982.4|1982.4|1982.2|0
1637231400000|2021-11-18 10:30:00|1982.2|1982|1982.4|1982.2|1982.8|1982.4|1982.2|1982|0
1637231410000|2021-11-18 10:30:10|1982.2|1982|1982|1981.6|1982.2|1982|1982|1981.6|0
1637231420000|2021-11-18 10:30:20|1981.8|1981.4|1982|1981.4|1982|1981.6|1981.8|1981.4|0
1637231430000|2021-11-18 10:30:30|1982.2|1981.6|1981.6|1981.4|1982.2|1981.8|1981.6|1981.2|0
1637231440000|2021-11-18 10:30:40|1981.8||1981.8||1981.8||1981.8||0
1637231450000|2021-11-18 10:30:50|1981.6|1981.6|1982.2|1981.8|1982.2|1981.8|1981.6|1981.6|0
1637231460000|2021-11-18 10:31:00|1982.4|1982|1982.4|1981.8|1982.4|1982|1982.4|1981.8|0
1637231470000|2021-11-18 10:31:10|1982.2||1982.2||1982.2||1982||0
1637231480000|2021-11-18 10:31:20|1982|1981.6|1981.6|1981.2|1982|1981.6|1981.4|1981|0
1637231490000|2021-11-18 10:31:30|1981.4|1981|1981.6|1981.2|1981.6|1981.2|1981.4|1981|0
1637231500000|2021-11-18 10:31:40|1981.4|1981|1981.4|1981|1981.4|1981|1981.4|1981|0
1637231520000|2021-11-18 10:32:00|1981.2|1981.2|1981.6|1981.2|1981.6|1981.2|1981.2|1981|0
1637231530000|2021-11-18 10:32:10|1981.4|1981|1981.4|1981|1981.4|1981|1981.2|1981|0
1637231540000|2021-11-18 10:32:20|1981.6|1981.2|1981.4|1981|1981.6|1981.4|1981.4|1981|0
1637231550000|2021-11-18 10:32:30|1981.6|1981.2|1981.2|1981|1981.6|1981.2|1981.2|1981|0
1637231570000|2021-11-18 10:32:50|1981|1980|1980.2|1979.8|1981|1980.4|1980|1979.8|0
1637231580000|2021-11-18 10:33:00|1980|1979.4|1979.6|1979.2|1980|1979.6|1979.4|1979|0
1637231590000|2021-11-18 10:33:10|1979.8|1979.4|1979.4|1979|1980.2|1979.8|1979.4|1979|531
1637231600000|2021-11-18 10:33:20|1979.6|1979.2|1979.6|1979.2|1979.8|1979.4|1979.4|1979.2|0
1637231610000|2021-11-18 10:33:30|1979.8|1979.4|1980.2|1979.8|1980.4|1980.2|1979.8|1979.4|0
1637231620000|2021-11-18 10:33:40|1980.4|1980|1980.4|1980|1980.4|1980|1980.2|1980|0
1637231630000|2021-11-18 10:33:50|1980.2||1980.2||1980.4||1980.2||0
1637231640000|2021-11-18 10:34:00|1980|1979.8|1979.8|1979.4|1980|1979.8|1979.8|1979.4|0
1637231650000|2021-11-18 10:34:10|1979.6||1979.6||1979.6||1979.6||0
1637231660000|2021-11-18 10:34:20|1979.8|1979.6|1980|1979.6|1980.2|1980|1979.8|1979.6|0
1637231670000|2021-11-18 10:34:30|1979.8|1979.8|1980|1979.6|1980|1979.8|1979.8|1979.4|0
1637231690000|2021-11-18 10:34:50|1980.2|1979.8|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|0
1637231700000|2021-11-18 10:35:00|1980.4|1980|1980.4|1979.8|1980.8|1980|1980.2|1979.8|0
1637231710000|2021-11-18 10:35:10|1980.2|1980|1980.2|1980|1980.4|1980.2|1980.2|1980|0
1637231720000|2021-11-18 10:35:20|1980|1979.8|1980.2|1980|1980.4|1980.2|1979.8|1979.6|0
1637231730000|2021-11-18 10:35:30||1979.8||1979.8||1979.8||1979.8|0
1637231740000|2021-11-18 10:35:40|1980.4|1980|1980.6|1980.2|1980.8|1980.4|1980.4|1980|0
1637231750000|2021-11-18 10:35:50|1980.8|1980.4|1980.2|1980|1980.8|1980.4|1980.2|1980|0
1637231760000|2021-11-18 10:36:00|1980|1979.8|1979.8|1979.4|1980.4|1980|1979.8|1979.4|0
1637231770000|2021-11-18 10:36:10||1979.6||1979.4||1979.6||1979.4|0
1637231780000|2021-11-18 10:36:20|1979.6|1979.2|1979.4|1979.2|1979.6|1979.4|1979.2|1979|0
1637231800000|2021-11-18 10:36:40|1979.6|1979.4|1979.6|1979.2|1979.6|1979.4|1979.6|1979.2|0
1637231810000|2021-11-18 10:36:50|1979.4|1979.4|1979.4|1979.2|1979.6|1979.4|1979.4|1979.2|0
1637231820000|2021-11-18 10:37:00|1979.2|1979|1978.6|1978.2|1979.2|1979|1978.4|1978|0
1637231830000|2021-11-18 10:37:10|1978.4|1978.4|1978.6|1978.2|1978.6|1978.4|1978.4|1978.2|0
1637231840000|2021-11-18 10:37:20|1978.4||1978.4||1978.4||1978.4||0
1637231850000|2021-11-18 10:37:30|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|0
1637231870000|2021-11-18 10:37:50|1978.8|1978.6|1978.8|1978.4|1978.8|1978.6|1978.8|1978.4|0
1637231880000|2021-11-18 10:38:00|1979|1978.6|1979|1978.8|1979.4|1979|1979|1978.6|0
1637231890000|2021-11-18 10:38:10|1979.2|1978.6|1979|1978.8|1979.2|1978.8|1979|1978.6|0
1637231900000|2021-11-18 10:38:20|1979.2||1979.2||1979.2||1979.2||0
1637231910000|2021-11-18 10:38:30|1979|1978.6|1978.8|1978.4|1979|1978.8|1978.8|1978.4|0
1637231920000|2021-11-18 10:38:40|1979|1978.6|1979|1978.6|1979|1978.6|1979|1978.4|0
1637231930000|2021-11-18 10:38:50|1979.2|1978.8|1979|1978.8|1979.2|1979|1979|1978.8|0
1637231940000|2021-11-18 10:39:00|1979.2|1979|1979.4|1979|1979.6|1979.2|1979.2|1979|0
1637231950000|2021-11-18 10:39:10|1979.2||1979.2||1979.2||1979.2||0
1637231960000|2021-11-18 10:39:20|1979|1978.8|1979|1978.6|1979|1978.8|1978.8|1978.4|562
1637231970000|2021-11-18 10:39:30|1979.2|1978.8|1979|1978.6|1979.2|1979|1979|1978.6|0
1637231980000|2021-11-18 10:39:40|1979.2||1979.2||1979.2||1979.2||0
1637231990000|2021-11-18 10:39:50|1979||1979||1979.2||1979||0
1637232000000|2021-11-18 10:40:00|1979.2|1978.8|1979.4|1979|1979.4|1979.2|1979|1978.8|0
1637232010000|2021-11-18 10:40:10|1979.6|1979.2|1979.2|1979|1979.6|1979.4|1979.2|1979|0
1637232020000|2021-11-18 10:40:20|1979.4|1979.2|1979.4|1979|1979.4|1979.2|1979.2|1979|0
1637232030000|2021-11-18 10:40:30|1979.6|1979.2|1979.8|1979.4|1979.8|1979.4|1979.4|1979.2|0
1637232040000|2021-11-18 10:40:40|1979.6|1979.2|1979.4|1979|1979.6|1979.2|1979.4|1979|0
1637232050000|2021-11-18 10:40:50|1979.2|1979.2|1979.2|1979|1979.4|1979.2|1979.2|1979|0
1637232060000|2021-11-18 10:41:00|1979.4|1979.2|1979.4|1979|1979.4|1979.2|1979.2|1979|0
1637232070000|2021-11-18 10:41:10|1979.2|1978.8|1979|1978.8|1979.4|1978.8|1979|1978.8|0
1637232080000|2021-11-18 10:41:20|1979.2|1979|1979.4|1979|1979.4|1979|1979.2|1979|0
1637232090000|2021-11-18 10:41:30|1979.2|1979.4|1979.6|1979.2|1979.8|1979.4|1979.2|1979.2|0
1637232100000|2021-11-18 10:41:40|1979.4|1979|1979.2|1978.8|1979.4|1979|1979|1978.8|0
1637232110000|2021-11-18 10:41:50|1979|1978.6|1979.2|1979|1979.2|1979|1979|1978.6|0
1637232120000|2021-11-18 10:42:00|1979|1978.8|1979.2|1979|1979.2|1979|1979|1978.8|0
1637232130000|2021-11-18 10:42:10|1979.4|1978.8|1979.4|1979|1979.6|1979.4|1979.4|1978.8|0
1637232140000|2021-11-18 10:42:20|1979.2|1978.8|1978.8|1978.4|1979.2|1978.8|1978.6|1978.4|0
1637232150000|2021-11-18 10:42:30|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.8|1978.4|0
1637232160000|2021-11-18 10:42:40|1978.4|1978.2|1978.2|1978|1978.8|1978.4|1978.2|1978|0
1637232170000|2021-11-18 10:42:50|1978.4|1978.2|1978.4|1978.2|1978.6|1978.2|1978.4|1978.2|0
1637232180000|2021-11-18 10:43:00|1978.2|1978|1978.4|1978|1978.4|1978|1978|1977.8|0
1637232190000|2021-11-18 10:43:10|1978.2|1977.8|1978.2|1977.8|1978.2|1977.8|1978.2|1977.8|0
1637232200000|2021-11-18 10:43:20|1978|1978|1978.6|1978.2|1978.6|1978.4|1978|1977.8|0
1637232210000|2021-11-18 10:43:30|1978.4|1978|1978.8|1978.4|1978.8|1978.4|1978.4|1978|0
1637232220000|2021-11-18 10:43:40|1978.6|1978.2|1978.8|1978.4|1978.8|1978.6|1978.4|1978|0
1637232230000|2021-11-18 10:43:50|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.8|1978.4|0
1637232250000|2021-11-18 10:44:10|1979|1978.6|1979.2|1978.8|1979.2|1979|1979|1978.6|0
1637232260000|2021-11-18 10:44:20|1979|1978.6|1979|1978.8|1979.2|1978.8|1978.8|1978.4|0
1637232270000|2021-11-18 10:44:30|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.6|0
1637232280000|2021-11-18 10:44:40|1978.8||1978.8||1979||1978.8||0
1637232300000|2021-11-18 10:45:00|1979|1978.8|1979.2|1979|1979.4|1979|1979|1978.8|0
1637232310000|2021-11-18 10:45:10|1979.4|1979.2|1979.2|1978.6|1979.8|1979.4|1979|1978.6|0
1637232320000|2021-11-18 10:45:20|1979|1978.4|1978.8|1978.4|1979|1978.4|1978.4|1978.2|531
1637232330000|2021-11-18 10:45:30|1979|1978.6|1978.6|1978.2|1979.2|1979|1978.4|1978.2|0
1637232340000|2021-11-18 10:45:40|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.8|1978.4|0
1637232350000|2021-11-18 10:45:50|1978.8||1978.8||1978.8||1978.8||0
1637232360000|2021-11-18 10:46:00|1978.6|1978.4|1978.6|1978.2|1978.8|1978.4|1978.4|1978.2|0
1637232370000|2021-11-18 10:46:10|1978.4|1978|1978.4|1978|1978.4|1978|1978.2|1978|0
1637232380000|2021-11-18 10:46:20|1978.2||1978.2||1978.2||1978.2||0
1637232390000|2021-11-18 10:46:30|1978.4|1978.2|1978.8|1978.6|1979|1978.6|1978.4|1978.2|0
1637232420000|2021-11-18 10:47:00|1978.6|1978.4|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|0
1637232430000|2021-11-18 10:47:10|1978.6|1978.4|1978.8|1978.4|1978.8|1978.4|1978.6|1978.4|0
1637232440000|2021-11-18 10:47:20|1979|1978.6|1978.8|1978.4|1979|1978.8|1978.8|1978.4|0
1637232450000|2021-11-18 10:47:30|1978.6||1978.6||1978.6||1978.6||0
1637232460000|2021-11-18 10:47:40|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|0
1637232470000|2021-11-18 10:47:50|1978.6|1978.4|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|0
1637232480000|2021-11-18 10:48:00|1978.2|1978|1977.6|1977.2|1978.4|1978|1977.4|1977|562
1637232490000|2021-11-18 10:48:10|1977.8|1977.4|1977.8|1977.4|1977.8|1977.6|1977.6|1977.4|0
1637232500000|2021-11-18 10:48:20|1977.6|1977.2|1977.4|1977.2|1977.6|1977.2|1977.4|1977.2|0
1637232510000|2021-11-18 10:48:30|1977.2|1977|1977.4|1977.2|1977.4|1977.2|1977.2|1977|0
1637232520000|2021-11-18 10:48:40|1977.2|1977|1977.4|1977.2|1977.4|1977.2|1977|1976.8|0
1637232530000|2021-11-18 10:48:50|1977.6|1977|1977.4|1977|1977.6|1977.4|1977.4|1977|0
1637232540000|2021-11-18 10:49:00|1977.2|1977.2|1977|1976.8|1977.2|1977.2|1977|1976.8|0
1637232560000|2021-11-18 10:49:20|1977.2|1977|1976.6|1976.4|1977.2|1977|1976.6|1976.2|0
1637232570000|2021-11-18 10:49:30|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637232580000|2021-11-18 10:49:40|1976.2|1976|1976|1975.8|1976.2|1976|1976|1975.8|0
1637232600000|2021-11-18 10:50:00||1975.6||1975.8||1975.8||1975.6|0
1637232610000|2021-11-18 10:50:10|1975.8|1975.6|1976|1975.8|1976|1975.8|1975.8|1975.4|0
1637232620000|2021-11-18 10:50:20|1976.2|1976|1976.4|1976|1976.4|1976.2|1976.2|1976|0
1637232630000|2021-11-18 10:50:30|1976.2|1975.8|1976.2|1976|1976.4|1976|1976.2|1975.8|0
1637232640000|2021-11-18 10:50:40|1976|1975.8|1976|1975.8|1976|1975.8|1976|1975.6|0
1637232650000|2021-11-18 10:50:50|1976.2|1976|1976.2|1976|1976.2|1976|1976.2|1976|0
1637232660000|2021-11-18 10:51:00|1976.4|1975.8|1975.8|1975.4|1976.4|1975.8|1975.6|1975.4|1108
1637232670000|2021-11-18 10:51:10|1975.6|1975.2|1975.2|1975|1975.6|1975.4|1975.2|1975|0
1637232680000|2021-11-18 10:51:20|1975.4|1975.2|1975.4|1975.2|1975.4|1975.2|1975.2|1975.2|0
1637232690000|2021-11-18 10:51:30|1975.2|1975|1975.2|1975|1975.2|1975|1975.2|1975|0
1637232700000|2021-11-18 10:51:40|1975|1974.8|1975|1974.6|1975.4|1975.2|1974.8|1974.6|0
1637232710000|2021-11-18 10:51:50|1975.2|1974.8|1975.2|1975|1975.4|1975|1975|1974.6|0
1637232720000|2021-11-18 10:52:00|1975.4||1975.4||1975.4||1975.4||0
1637232730000|2021-11-18 10:52:10|1975.2|1974.8|1974.8|1974.6|1975.2|1974.8|1974.8|1974.6|0
1637232740000|2021-11-18 10:52:20|1974.6|1974.4|1974.4|1974.2|1974.6|1974.4|1974.4|1974.2|0
1637232750000|2021-11-18 10:52:30|1974.2|1974|1974.2|1974|1974.2|1974|1974|1973.8|0
1637232760000|2021-11-18 10:52:40|1974.4|1974.2|1974.2|1973.8|1974.8|1974.4|1974.2|1973.6|0
1637232770000|2021-11-18 10:52:50|1974.4|1974|1974.2|1974|1974.6|1974.2|1974.2|1973.8|198
1637232780000|2021-11-18 10:53:00|||||||||152
1637232800000|2021-11-18 10:53:20|1974|1973.8|1973.6|1973.2|1974|1973.8|1973.4|1973.2|0
1637232810000|2021-11-18 10:53:30|1973.4|1973.4|1974.2|1973.8|1974.4|1974|1973.4|1973.2|0
1637232820000|2021-11-18 10:53:40|1974.4|1974|1974.2|1973.8|1974.4|1974|1974.2|1973.8|0
1637232830000|2021-11-18 10:53:50|1974.4|1974|1974.2|1974|1974.6|1974.2|1974.2|1974|0
1637232840000|2021-11-18 10:54:00|1974|1973.8|1974.2|1973.8|1974.2|1974|1973.8|1973.6|152
1637232860000|2021-11-18 10:54:20|1974|1974|1974|1973.8|1974.4|1974|1974|1973.8|0
1637232870000|2021-11-18 10:54:30|1974.2|1974|1974.4|1974|1974.4|1974.2|1974|1973.8|0
1637232880000|2021-11-18 10:54:40|1974.6|1974.2|1975|1974.8|1975|1974.8|1974.4|1974.2|0
1637232890000|2021-11-18 10:54:50|1975.2|1975|1975.2|1975|1975.4|1975.2|1975.2|1975|0
1637232900000|2021-11-18 10:55:00|1975.4|1975.2|1975.8|1975.6|1975.8|1975.6|1975.2|1975.2|0
1637232910000|2021-11-18 10:55:10|1975.6|1975.4|1975.8|1975.4|1975.8|1975.6|1975.6|1975.4|0
1637232920000|2021-11-18 10:55:20|1975.6|1975.2|1975.4|1975.2|1975.6|1975.2|1975.4|1975.2|0
1637232930000|2021-11-18 10:55:30|1975.2|1975|1974.8|1974.4|1975.8|1975.4|1974.8|1974.4|0
1637232940000|2021-11-18 10:55:40|1975|1974.6|1975.2|1974.8|1975.4|1975|1974.8|1974.6|152
1637232950000|2021-11-18 10:55:50|1975|1974.6|1974.6|1974.4|1975.4|1975|1974.6|1974.2|152
1637232960000|2021-11-18 10:56:00|1974.8|1974.6|1974.6|1974.2|1975|1974.6|1974.6|1974.2|0
1637232970000|2021-11-18 10:56:10|1974.4|1974|1974|1973.8|1974.6|1974|1973.8|1973.2|0
1637232980000|2021-11-18 10:56:20|1974.2|1974|1974.6|1974.2|1974.6|1974.2|1974.2|1974|0
1637232990000|2021-11-18 10:56:30|1974.4|1974|1974.2|1973.8|1974.4|1974|1974.2|1973.8|0
1637233000000|2021-11-18 10:56:40|1974.4|1974|1974.4|1974|1974.8|1974.6|1974.2|1974|0
1637233020000|2021-11-18 10:57:00|1974.2|1973.8|1974.6|1974.2|1974.8|1974.4|1974|1973.8|0
1637233030000|2021-11-18 10:57:10|1974.8|1974.4|1975|1974.6|1975.2|1974.8|1974.6|1974.4|0
1637233040000|2021-11-18 10:57:20|1974.8|1974.4|1975|1974.8|1975.2|1974.8|1974.6|1974.2|0
1637233050000|2021-11-18 10:57:30|1975.2|1975|1975.8|1975.4|1975.8|1975.4|1975|1974.6|0
1637233060000|2021-11-18 10:57:40|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|0
1637233070000|2021-11-18 10:57:50|1975.8|1975.4|1975.8|1975.6|1976|1975.8|1975.6|1975.2|0
1637233080000|2021-11-18 10:58:00|1975.6|1975.4|1975.8|1975.6|1976|1975.6|1975.6|1975.4|0
1637233090000|2021-11-18 10:58:10|1976|1975.8|1976.2|1975.8|1976.2|1976|1976|1975.8|0
1637233100000|2021-11-18 10:58:20|1976.4|1976|1976.2|1975.8|1976.6|1976.4|1976|1975.8|0
1637233110000|2021-11-18 10:58:30|1976|1975.6|1975.8|1975.4|1976.2|1975.6|1975.4|1975.2|0
1637233120000|2021-11-18 10:58:40|1976|1975.6|1976|1975.8|1976.4|1975.8|1976|1975.4|0
1637233130000|2021-11-18 10:58:50|1975.8|1975.6|1975.8|1975.6|1975.8|1975.8|1975.6|1975.2|0
1637233140000|2021-11-18 10:59:00|1976|1975.8|1976.6|1976.4|1976.8|1976.4|1976|1975.6|0
1637233150000|2021-11-18 10:59:10|1976.8|1976.6|1976.8|1976.4|1977.2|1977|1976.8|1976.4|0
1637233160000|2021-11-18 10:59:20|1976.6|1976.2|1975.8|1975.4|1976.6|1976.4|1975.6|1975.4|0
1637233170000|2021-11-18 10:59:30|1976|1975.6|1976.2|1976|1976.2|1976|1975.8|1975.4|0
1637233180000|2021-11-18 10:59:40|1976.4|1975.8|1976.6|1976.4|1976.6|1976.4|1976.4|1975.8|2099
1637233190000|2021-11-18 10:59:50|1976.4|1976.2|1976.6|1976.4|1976.8|1976.4|1976.4|1976.2|0
1637233200000|2021-11-18 11:00:00|1976.4|1976.2|1976|1975.6|1976.4|1976.2|1975.8|1975.6|0
1637233210000|2021-11-18 11:00:10|1975.8|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.4|0
1637233220000|2021-11-18 11:00:20||1975.8||1975.8||1975.8||1975.6|0
1637233230000|2021-11-18 11:00:30|1975.8|1975.6|1975.8|1975.4|1975.8|1975.6|1975.6|1975.2|0
1637233240000|2021-11-18 11:00:40|1975.6|1975.6|1975.4|1975.2|1975.6|1975.6|1975.4|1975.2|0
1637233250000|2021-11-18 11:00:50|1975.6|1975|1975.8|1975.4|1975.8|1975.4|1975.4|1975|0
1637233260000|2021-11-18 11:01:00|1975.6|1975.6|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|0
1637233270000|2021-11-18 11:01:10|1975.4|1975.4|1975.4|1975.2|1975.8|1975.4|1975.4|1975.2|0
1637233280000|2021-11-18 11:01:20|1975.2|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.6|0
1637233290000|2021-11-18 11:01:30||1975||1974.8||1975||1974.8|0
1637233300000|2021-11-18 11:01:40|1975|1975|1975.2|1974.8|1975.2|1975|1975|1974.8|0
1637233320000|2021-11-18 11:02:00|1975.4|1975|1975.4|1975|1975.4|1975|1975.4|1975|0
1637233330000|2021-11-18 11:02:10|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1974.8|1974.6|0
1637233340000|2021-11-18 11:02:20|1975.2|1974.8|1975.4|1975|1975.4|1975.2|1975.2|1974.8|0
1637233350000|2021-11-18 11:02:30|1975.6|1975.2|1975.6|1975.4|1975.6|1975.4|1975.6|1975.2|0
1637233360000|2021-11-18 11:02:40|1975.8||1975.8||1975.8||1975.6||0
1637233380000|2021-11-18 11:03:00|1975.6|1975.2|1975|1974.8|1975.6|1975.2|1974.8|1974.4|0
1637233390000|2021-11-18 11:03:10||1974.6||1974.6||1974.6||1974.6|0
1637233400000|2021-11-18 11:03:20|1975.2|1974.8|1975.2|1974.8|1975.2|1975|1975.2|1974.8|0
1637233410000|2021-11-18 11:03:30|1975.4|1975|1975.4|1975|1975.4|1975.2|1975.4|1975|0
1637233420000|2021-11-18 11:03:40|1975.2|1975.2|1975.2|1974.8|1975.4|1975.2|1975|1974.8|0
1637233430000|2021-11-18 11:03:50|1975|1974.6|1974.8|1974.4|1975|1974.6|1974.8|1974.4|0
1637233440000|2021-11-18 11:04:00|1975|1974.6|1975|1974.6|1975|1974.8|1974.8|1974.6|0
1637233450000|2021-11-18 11:04:10||1974.8||1974.8||1974.8||1974.8|0
1637233460000|2021-11-18 11:04:20|1974.8|1974.6|1974.6|1974.2|1974.8|1974.6|1974.4|1974.2|0
1637233490000|2021-11-18 11:04:50|1974.4|1974|1974|1973.6|1974.4|1974.2|1973.2|1973|0
1637233500000|2021-11-18 11:05:00|1973.8|1973.8|1974.6|1974.2|1974.6|1974.2|1973.8|1973.8|0
1637233510000|2021-11-18 11:05:10|1974.4|1974|1974.2|1973.6|1974.4|1974|1974.2|1973.6|0
1637233520000|2021-11-18 11:05:20|1974.4|1973.8|1974.4|1974|1974.4|1974.2|1974.4|1973.8|0
1637233530000|2021-11-18 11:05:30|1974.2|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.8|0
1637233540000|2021-11-18 11:05:40|1974|1974|1973.2|1973|1974|1974|1973|1972.6|0
1637233550000|2021-11-18 11:05:50|1973|1972.8|1972.8|1972.4|1973|1972.8|1972.6|1972.2|0
1637233560000|2021-11-18 11:06:00|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1973|1972.6|0
1637233570000|2021-11-18 11:06:10|1973|1972.6|1972.8|1972.4|1973.2|1972.8|1972.6|1972.4|0
1637233580000|2021-11-18 11:06:20|1973|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|0
1637233590000|2021-11-18 11:06:30|1972.8|1972.6|1972.4|1972|1972.8|1972.6|1972|1971.6|0
1637233600000|2021-11-18 11:06:40|1972.6|1972.2|1973|1972.6|1973|1972.6|1972.6|1972|0
1637233610000|2021-11-18 11:06:50|1973.2|1972.8|1973.2|1972.8|1973.4|1973|1973.2|1972.6|0
1637233620000|2021-11-18 11:07:00|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|0
1637233630000|2021-11-18 11:07:10||1972.6||1972.4||1972.6||1972.4|0
1637233640000|2021-11-18 11:07:20|1972.6|1972.2|1972.6|1972.2|1972.8|1972.4|1972|1971.8|0
1637233650000|2021-11-18 11:07:30|1972.8|1972.4|1973|1972.6|1973|1972.8|1972.8|1972.4|0
1637233660000|2021-11-18 11:07:40|1973.2|1972.8|1973.2|1972.8|1973.4|1973|1973|1972.8|0
1637233670000|2021-11-18 11:07:50|1973|1973|1973|1972.6|1973|1973|1973|1972.6|0
1637233680000|2021-11-18 11:08:00|1972.8|1972.4|1972.2|1971.8|1972.8|1972.4|1972.2|1971.8|0
1637233690000|2021-11-18 11:08:10|1972.4|1972|1973|1972.6|1973|1972.6|1972.4|1972|0
1637233700000|2021-11-18 11:08:20|1972.8|1972.8|1972.8|1972.4|1972.8|1972.8|1972.8|1972.4|0
1637233710000|2021-11-18 11:08:30|1973|1972.6|1973.2|1973|1973.4|1973|1972.8|1972.6|0
1637233720000|2021-11-18 11:08:40|1973.4|1973.2|1973.6|1973.2|1973.8|1973.4|1973.4|1973.2|0
1637233730000|2021-11-18 11:08:50|1973.4|1973.4|1973.8|1973.4|1973.8|1973.4|1973.4|1973.4|0
1637233740000|2021-11-18 11:09:00|1973.6|1973.2|1973.2|1972.8|1973.6|1973.2|1972.8|1972.6|0
1637233750000|2021-11-18 11:09:10|1973.4|1973|1973.2|1973|1973.4|1973.2|1973.2|1973|0
1637233760000|2021-11-18 11:09:20|1973.4|1973.2|1973.4|1973.2|1973.6|1973.2|1973.4|1973|0
1637233790000|2021-11-18 11:09:50|1973.6|1973.4|1973.4|1973|1973.8|1973.4|1973.2|1973|0
1637233800000|2021-11-18 11:10:00|1973.2|1972.8|1972.8|1972.6|1973.2|1972.8|1972.8|1972.6|0
1637233810000|2021-11-18 11:10:10|1973|1972.8|1973|1972.6|1973.2|1973|1972.8|1972.6|0
1637233820000|2021-11-18 11:10:20|1972.8|1972.8|1973.2|1972.8|1973.2|1972.8|1972.8|1972.8|0
1637233830000|2021-11-18 11:10:30|1973|1973|1973.2|1972.8|1973.2|1973|1973|1972.8|0
1637233840000|2021-11-18 11:10:40|1973|1972.4|1972.6|1972.2|1973.2|1972.4|1972.6|1972.2|0
1637233850000|2021-11-18 11:10:50|1972.8|1972.4|1972.8|1972.4|1972.8|1972.6|1972|1971.6|0
1637233860000|2021-11-18 11:11:00|1973|1972.6|1973|1972.4|1973|1972.8|1972.8|1972.4|0
1637233870000|2021-11-18 11:11:10|1972.8||1972.8||1973||1972.8||0
1637233880000|2021-11-18 11:11:20|1973|1972.6|1973.2|1972.6|1973.2|1972.6|1973|1972.6|0
1637233890000|2021-11-18 11:11:30|1973|1972.8|1972.6|1972.2|1973.4|1973|1972.6|1972.2|0
1637233900000|2021-11-18 11:11:40|1972.8|1972.4|1972.8|1972.6|1973|1972.6|1972.6|1972.4|0
1637233910000|2021-11-18 11:11:50|1972.6|1972.2|1972.6|1972.2|1972.6|1972.4|1972.6|1972.2|0
1637233920000|2021-11-18 11:12:00|1972.4|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.4|0
1637233930000|2021-11-18 11:12:10|1973|1972.6|1972.8|1972.6|1973|1972.8|1972.8|1972.6|0
1637233940000|2021-11-18 11:12:20|1973|1972.8|1973|1972.8|1973.4|1973.2|1973|1972.8|375
1637233950000|2021-11-18 11:12:30|1972.8|1972.6|1973|1972.6|1973|1972.6|1972.8|1972.4|0
1637233960000|2021-11-18 11:12:40|1972.8|1972.4|1972.4|1972.2|1972.8|1972.4|1972.4|1972.2|0
1637233970000|2021-11-18 11:12:50|1972.6|1972.4|1973.2|1972.8|1973.2|1972.8|1972.6|1972.4|0
1637233980000|2021-11-18 11:13:00|1973.4|1973|1973.8|1973.4|1973.8|1973.4|1973.4|1973|20
1637233990000|2021-11-18 11:13:10|1974|1973.6|1974.6|1974|1974.6|1974.2|1974|1973.6|0
1637234000000|2021-11-18 11:13:20|1974.4|1973.8|1974.2|1973.8|1974.4|1974|1973.8|1973.6|0
1637234010000|2021-11-18 11:13:30|1974|1973.6|1974|1973.6|1974.2|1973.6|1974|1973.6|0
1637234020000|2021-11-18 11:13:40|1974.2|1973.8|1974|1973.6|1974.2|1974|1974|1973.6|0
1637234030000|2021-11-18 11:13:50|1973.8|1973.4|1973.2|1973|1973.8|1973.4|1973.2|1973|0
1637234040000|2021-11-18 11:14:00|1973|1972.8|1973|1972.6|1973|1972.8|1972.6|1972.2|0
1637234050000|2021-11-18 11:14:10|1973.2|1972.4|1973.2|1973|1973.2|1973|1973.2|1972.4|0
1637234080000|2021-11-18 11:14:40|1973.4|1973.2|1973.4|1973.2|1973.6|1973.2|1973.4|1973.2|0
1637234090000|2021-11-18 11:14:50|1973.6|1973.4|1973.6|1973.2|1974|1973.6|1973.2|1972.8|0
1637234100000|2021-11-18 11:15:00|1973.8|1973.4|1973.4|1973|1974|1973.8|1973.4|1973|0
1637234110000|2021-11-18 11:15:10|1973.2||1973.4||1973.4||1973.2||0
1637234120000|2021-11-18 11:15:20|1973.2|1972.8|1973.4|1973|1973.4|1973|1973.2|1972.6|0
1637234130000|2021-11-18 11:15:30|1973.2|1972.8|1972.8|1972.4|1973.2|1973|1972.8|1972.4|0
1637234140000|2021-11-18 11:15:40|1972.6|1972.2|1973|1972.6|1973|1972.6|1972.6|1972.2|0
1637234150000|2021-11-18 11:15:50|1972.8|1972.4|1973|1972.8|1973|1972.8|1972.8|1972.4|0
1637234160000|2021-11-18 11:16:00|1973.2|1972.6|1973.4|1973|1973.4|1973.2|1973.2|1972.6|0
1637234170000|2021-11-18 11:16:10|1973.2|1972.8|1973.4|1973|1973.4|1973.2|1973.2|1972.8|0
1637234180000|2021-11-18 11:16:20|1973.6|1973.2|1973.8|1973.4|1973.8|1973.4|1973.6|1973|0
1637234190000|2021-11-18 11:16:30|1973.6|1973.6|1973.8|1973.6|1973.8|1973.6|1973.6|1973.6|0
1637234200000|2021-11-18 11:16:40|1974|1973.4|1974|1973.6|1974|1973.6|1973.8|1973.4|0
1637234220000|2021-11-18 11:17:00|1973.8|1973.4|1973.4|1973.2|1973.8|1973.4|1973.2|1973|0
1637234230000|2021-11-18 11:17:10|1973.6|1973.4|1974|1973.6|1974|1973.8|1973.6|1973.4|0
1637234240000|2021-11-18 11:17:20|1973.8|1973.4|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|0
1637234250000|2021-11-18 11:17:30|1973.8|1973.4|1974|1973.6|1974|1973.6|1973.8|1973.4|0
1637234260000|2021-11-18 11:17:40|1974.2|1973.8|1974.8|1974.4|1974.8|1974.4|1974.2|1973.8|0
1637234270000|2021-11-18 11:17:50|1974.6||1974.6||1974.6||1974.6||0
1637234280000|2021-11-18 11:18:00|1974.8|1974.6|1975.2|1974.8|1975.4|1975|1974.8|1974.4|0
1637234290000|2021-11-18 11:18:10|1975|1975|1974.8|1974.6|1975|1975|1974.8|1974.6|0
1637234300000|2021-11-18 11:18:20|1974.6|1974.4|1975|1974.4|1975|1974.8|1974.6|1974.2|0
1637234310000|2021-11-18 11:18:30|1974.8|1974.6|1975.4|1975.2|1975.4|1975.2|1974.8|1974.6|0
1637234330000|2021-11-18 11:18:50|1975.6|1975.4|1975.4|1975.2|1975.6|1975.4|1975.4|1975.2|0
1637234340000|2021-11-18 11:19:00|1975.6|1975|1975.6|1975.2|1975.6|1975.4|1975.2|1975|0
1637234350000|2021-11-18 11:19:10|1975.4|1975.4|1976.2|1975.8|1976.2|1975.8|1975.4|1975.4|0
1637234360000|2021-11-18 11:19:20|1976.4|1976|1976|1975.6|1976.4|1976.2|1976|1975.6|0
1637234370000|2021-11-18 11:19:30|1975.8|1975.8|1976|1975.6|1976|1975.8|1975.6|1975.4|0
1637234380000|2021-11-18 11:19:40|1976.2|1975.8|1976.2|1975.8|1976.4|1976.2|1976.2|1975.8|0
1637234390000|2021-11-18 11:19:50|1976.4|1976|1976.8|1976.4|1976.8|1976.4|1976.4|1976|0
1637234400000|2021-11-18 11:20:00|1977|1976.6|1977|1976.8|1977.2|1976.8|1977|1976.6|0
1637234410000|2021-11-18 11:20:10|1977.2|1977|1977.6|1977.4|1977.6|1977.4|1977.2|1977|0
1637234420000|2021-11-18 11:20:20|1977.8|1977.2|1977.6|1977|1977.8|1977.2|1977.4|1977|0
1637234430000|2021-11-18 11:20:30|1977.4|1977.2|1977.2|1977|1977.4|1977.2|1977.2|1977|0
1637234440000|2021-11-18 11:20:40|1977.4|1977.2|1977.6|1977.2|1977.8|1977.4|1977.4|1977|0
1637234450000|2021-11-18 11:20:50|1977.4|1977|1977.4|1977.2|1977.6|1977.2|1977.2|1976.8|0
1637234460000|2021-11-18 11:21:00|1977.2|1977|1977|1976.8|1977.2|1977|1976.8|1976.6|40
1637234470000|2021-11-18 11:21:10|1977.2|1977|1977.4|1977.2|1977.8|1977.4|1977.2|1977|0
1637234480000|2021-11-18 11:21:20|1977.6|1977.4|1977.4|1977.2|1977.6|1977.4|1977.4|1977.2|0
1637234500000|2021-11-18 11:21:40|1977.6|1977.4|1977.6|1977.4|1977.6|1977.4|1977.6|1977.4|0
1637234510000|2021-11-18 11:21:50|1977.4|1977.2|1977|1976.6|1977.6|1977.2|1977|1976.4|0
1637234520000|2021-11-18 11:22:00||1976.8||1976.8||1976.8||1976.6|0
1637234530000|2021-11-18 11:22:10|1977.2|1977|1977.4|1977|1977.4|1977.2|1977.2|1977|0
1637234540000|2021-11-18 11:22:20|1977.6|1977.2|1977.4|1976.8|1977.6|1977.2|1977|1976.8|0
1637234550000|2021-11-18 11:22:30|1977.6|1977|1977.6|1977|1977.6|1977.2|1977.6|1977|0
1637234560000|2021-11-18 11:22:40|1977.4|1976.8|1977.4|1976.8|1977.6|1977|1977.4|1976.8|0
1637234570000|2021-11-18 11:22:50|1977.6|1977|1977.2|1977|1977.6|1977.2|1976.8|1976.4|95
1637234580000|2021-11-18 11:23:00|1977.4|1977.2|1977.2|1976.8|1977.4|1977.2|1977|1976.6|0
1637234590000|2021-11-18 11:23:10|1977.4|1977|1977.2|1977|1977.4|1977.2|1976.8|1976.6|0
1637234600000|2021-11-18 11:23:20|1977|1976.6|1977.2|1977|1977.4|1977|1977|1976.6|0
1637234610000|2021-11-18 11:23:30|1977|1976.8|1977|1976.6|1977|1976.8|1976.8|1976.4|41
1637234620000|2021-11-18 11:23:40|1976.8|1976.4|1977|1976.8|1977|1976.8|1976.8|1976.2|0
1637234630000|2021-11-18 11:23:50|1977.2|1976.6|1977|1976.8|1977.4|1977|1977|1976.6|0
1637234640000|2021-11-18 11:24:00||1976.6||1976.8||1976.8||1976.6|0
1637234650000|2021-11-18 11:24:10|1977.2|1977|1977.2|1976.8|1977.4|1977|1977|1976.8|0
1637234660000|2021-11-18 11:24:20|1977.4|1977|1978|1977.6|1978|1977.6|1977.4|1977|0
1637234680000|2021-11-18 11:24:40|1977.8|1977.8|1977.6|1977.4|1977.8|1977.8|1977.6|1977.4|0
1637234690000|2021-11-18 11:24:50|1977.8||1977.6||1977.8||1977.6||0
1637234710000|2021-11-18 11:25:10|1977.8|1977.6|1978|1977.6|1978|1977.8|1977.8|1977.4|0
1637234720000|2021-11-18 11:25:20|1978.2|1977.8|1978.2|1977.8|1978.6|1978.2|1978.2|1977.8|0
1637234730000|2021-11-18 11:25:30|1978.4|1978|1978.4|1978.2|1978.6|1978.2|1978.4|1978|0
1637234740000|2021-11-18 11:25:40|1978.6|1978.4|1978|1977.8|1979|1978.8|1978|1977.6|0
1637234750000|2021-11-18 11:25:50|1978.2|1978|1978.6|1978.2|1978.6|1978.2|1978.2|1978|0
1637234760000|2021-11-18 11:26:00|1978.4|1978|1978|1977.8|1978.4|1978|1978|1977.8|0
1637234770000|2021-11-18 11:26:10|1977.8|1977.6|1978|1977.4|1978|1977.6|1977.8|1977.2|0
1637234780000|2021-11-18 11:26:20|1977.8||1977.8||1977.8||1977.8||0
1637234790000|2021-11-18 11:26:30|1977.6|1977.2|1977.4|1977.2|1977.6|1977.2|1977.4|1977|0
1637234800000|2021-11-18 11:26:40|1977.2|1977|1977|1976.6|1977.2|1977|1977|1976.4|0
1637234810000|2021-11-18 11:26:50|1976.8|1976.4|1976.4|1976.2|1976.8|1976.4|1976.4|1976|0
1637234820000|2021-11-18 11:27:00|1976.6|1976.4|1976.4|1976|1976.6|1976.4|1976.4|1976|0
1637234830000|2021-11-18 11:27:10|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|0
1637234840000|2021-11-18 11:27:20|1976.4|1976|1976.6|1976.2|1976.6|1976.4|1976.2|1976|0
1637234860000|2021-11-18 11:27:40|1976.4||1976.4||1976.4||1976.4||0
1637234870000|2021-11-18 11:27:50|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.6|1976.4|0
1637234880000|2021-11-18 11:28:00||1976.6||1976.6||1976.6||1976.6|0
1637234890000|2021-11-18 11:28:10|1977|1976.8|1976.4|1976|1977|1976.8|1976.4|1976|0
1637234900000|2021-11-18 11:28:20|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.6|0
1637234910000|2021-11-18 11:28:30|1976|1975.4|1975.8|1975.6|1976|1975.6|1975.6|1975.4|0
1637234930000|2021-11-18 11:28:50|1975.6|1975.4|1975.8|1975.4|1976|1975.6|1975.6|1975.4|0
1637234940000|2021-11-18 11:29:00|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.4|1975|0
1637234950000|2021-11-18 11:29:10|1975.6|1975.2|1975.8|1975.4|1975.8|1975.6|1975.6|1975.2|0
1637234960000|2021-11-18 11:29:20||1975.6||1975.4||1975.6||1975.4|0
1637234970000|2021-11-18 11:29:30|1976|1975.6|1975.8|1975.6|1976|1975.6|1975.8|1975.4|0
1637234990000|2021-11-18 11:29:50|1976|1975.8|1975.8|1975.2|1976|1975.8|1975.4|1975|0
1637235000000|2021-11-18 11:30:00|1975.6|1975.4|1975.6|1975.2|1976|1975.6|1975.4|1975|0
1637235010000|2021-11-18 11:30:10|1975.8|1975.4|1976|1975.8|1976.2|1975.8|1975.8|1975.4|0
1637235030000|2021-11-18 11:30:30|1976.2|1976|1976.2|1976|1976.4|1976|1976.2|1976|0
1637235040000|2021-11-18 11:30:40|1976|1975.8|1976|1975.6|1976|1975.8|1975.6|1975.2|0
1637235050000|2021-11-18 11:30:50|1976.2|1975.2|1976|1975.6|1976.2|1975.8|1975.6|1975.2|0
1637235060000|2021-11-18 11:31:00|1975.8|1975.4|1976|1975.6|1976|1975.6|1975.8|1975.4|0
1637235070000|2021-11-18 11:31:10|1976.2|1975.8|1975.8|1975.4|1976.2|1976|1975.8|1975.4|0
1637235080000|2021-11-18 11:31:20|1975.6|1975.2|1976|1975.6|1976.2|1975.8|1975.4|1975.2|0
1637235100000|2021-11-18 11:31:40|1975.8||1975.8||1975.8||1975.8||0
1637235110000|2021-11-18 11:31:50||1975.4||1975.4||1975.4||1975.4|0
1637235120000|2021-11-18 11:32:00|1976|1975.6|1976.4|1976|1976.4|1976.2|1976|1975.6|0
1637235130000|2021-11-18 11:32:10|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1975.8|1975.4|0
1637235150000|2021-11-18 11:32:30|1976|1975.6|1975.8|1975.6|1976|1975.6|1975.8|1975.6|0
1637235160000|2021-11-18 11:32:40|1976|1975.8|1976.2|1976|1976.2|1976|1976|1975.8|0
1637235170000|2021-11-18 11:32:50|1976.4||1976.2||1976.4||1976.2||0
1637235180000|2021-11-18 11:33:00|1976.4|1976.2|1976.8|1976.4|1976.8|1976.4|1976.2|1976.2|0
1637235190000|2021-11-18 11:33:10|1977|1976.6|1977|1976.6|1977|1976.8|1977|1976.6|0
1637235200000|2021-11-18 11:33:20|1976.8|1976.4|1976.4|1976.2|1976.8|1976.4|1976.4|1976|0
1637235210000|2021-11-18 11:33:30|1976.6|1976|1975.8|1975.6|1976.6|1976.2|1975.8|1975.4|347
1637235220000|2021-11-18 11:33:40|1976||1975.8||1976||1975.8||0
1637235230000|2021-11-18 11:33:50|1975.6|1975.4|1975.2|1974.8|1975.8|1975.4|1975|1974.6|0
1637235240000|2021-11-18 11:34:00|1975.4|1975|1975.4|1975|1975.4|1975.2|1975.2|1974.8|0
1637235250000|2021-11-18 11:34:10|1975.6|1975.2|1975.6|1975.2|1975.6|1975.4|1975.6|1975|0
1637235260000|2021-11-18 11:34:20|1975.8|1975.4|1975.8|1975.6|1975.8|1975.6|1975.8|1975.4|0
1637235270000|2021-11-18 11:34:30|1975.6|1975.4|1975.6|1975.4|1975.6|1975.4|1975.4|1975.2|0
1637235290000|2021-11-18 11:34:50|1975.4|1975.2|1975.2|1974.6|1975.4|1975.2|1974.8|1974.6|0
1637235300000|2021-11-18 11:35:00|1975|1974.8|1975.8|1975.4|1975.8|1975.4|1975|1974.8|0
1637235320000|2021-11-18 11:35:20|1975.6||1975.6||1975.6||1975.6||0
1637235330000|2021-11-18 11:35:30|1975.8|1975.6|1976|1975.8|1976|1975.8|1975.8|1975.6|0
1637235340000|2021-11-18 11:35:40|1976.2||1976.2||1976.2||1976.2||0
1637235360000|2021-11-18 11:36:00|1976|1976|1976|1975.6|1976|1976|1976|1975.6|0
1637235370000|2021-11-18 11:36:10|1976.2|1975.8|1975.4|1975.2|1976.4|1976.2|1975.4|1975|0
1637235380000|2021-11-18 11:36:20|1975.6|1975.4|1975.8|1975.4|1976|1975.6|1975.4|1975.2|0
1637235400000|2021-11-18 11:36:40|1976|1975.6|1976|1975.8|1976.2|1975.8|1976|1975.6|0
1637235410000|2021-11-18 11:36:50|1976.2|1976|1976.2|1976|1976.2|1976|1976.2|1976|0
1637235420000|2021-11-18 11:37:00|1976|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.6|0
1637235430000|2021-11-18 11:37:10|1975.8||1975.8||1975.8||1975.8||0
1637235440000|2021-11-18 11:37:20|1976|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.6|0
1637235450000|2021-11-18 11:37:30|1975.8|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.6|0
1637235460000|2021-11-18 11:37:40|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|0
1637235470000|2021-11-18 11:37:50|1975.6|1975.2|1975.2|1974.8|1975.6|1975.4|1975.2|1974.8|0
1637235480000|2021-11-18 11:38:00|1975|1974.6|1976|1975.6|1976|1975.6|1975|1974.6|0
1637235490000|2021-11-18 11:38:10|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|0
1637235500000|2021-11-18 11:38:20|1976||1976.2||1976.2||1976||0
1637235510000|2021-11-18 11:38:30|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1976|0
1637235520000|2021-11-18 11:38:40|1976|1975.8|1976.2|1976|1976.4|1976.2|1976|1975.8|0
1637235530000|2021-11-18 11:38:50|1976.4|1975.8|1976.2|1975.8|1976.4|1976|1976|1975.8|0
1637235560000|2021-11-18 11:39:20||1976||1976||1976||1976|0
1637235570000|2021-11-18 11:39:30|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637235580000|2021-11-18 11:39:40|1976.2|1976|1976.4|1976.2|1976.4|1976.2|1976|1975.8|0
1637235590000|2021-11-18 11:39:50|1976.6|1976.4|1976.8|1976.6|1977|1976.6|1976.6|1976.4|0
1637235600000|2021-11-18 11:40:00|1976.6|1976.4|1977|1976.6|1977|1976.8|1976.6|1976.4|0
1637235610000|2021-11-18 11:40:10|1976.8|1976.4|1976.6|1976.2|1976.8|1976.6|1976.6|1976.2|0
1637235620000|2021-11-18 11:40:20||1976||1976.2||1976.2||1976|0
1637235630000|2021-11-18 11:40:30|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1975.8|0
1637235650000|2021-11-18 11:40:50|1976|1975.8|1975.8|1975.4|1976|1975.8|1975.4|1975|0
1637235660000|2021-11-18 11:41:00|1975.6|1975.6|1976|1975.6|1976|1975.6|1975.6|1975.6|0
1637235680000|2021-11-18 11:41:20|1976.2|1975.8|1976.2|1976|1976.2|1976|1976.2|1975.8|0
1637235690000|2021-11-18 11:41:30|1976|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.6|0
1637235700000|2021-11-18 11:41:40|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|0
1637235710000|2021-11-18 11:41:50|1975.6|1975.6|1976|1975.6|1976|1975.8|1975.6|1975.4|0
1637235720000|2021-11-18 11:42:00|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.6|0
1637235730000|2021-11-18 11:42:10|1976|1976|1976.2|1975.8|1976.4|1976.2|1976|1975.8|0
1637235740000|2021-11-18 11:42:20|1976.4|1976|1976|1975.6|1976.4|1976|1976|1975.6|0
1637235750000|2021-11-18 11:42:30|1975.8|1975.4|1976|1975.4|1976|1975.6|1975.6|1975.2|0
1637235760000|2021-11-18 11:42:40|1975.8||1975.8||1976||1975.8||0
1637235770000|2021-11-18 11:42:50|1975.6|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975|0
1637235780000|2021-11-18 11:43:00|1975.4|1975|1975.4|1975.2|1975.4|1975.2|1975.4|1975|0
1637235790000|2021-11-18 11:43:10|1975.6|1975.4|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|0
1637235800000|2021-11-18 11:43:20|1976|1975.6|1976|1975.8|1976.2|1975.8|1976|1975.6|0
1637235820000|2021-11-18 11:43:40|1976.2||1976||1976.2||1976||0
1637235830000|2021-11-18 11:43:50|1975.8|1975.6|1975.6|1975.4|1975.8|1975.6|1975.6|1975.4|0
1637235840000|2021-11-18 11:44:00|1975.8|1975.6|1975.8|1975.6|1975.8|1975.6|1975.8|1975.4|0
1637235850000|2021-11-18 11:44:10|1976|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.6|0
1637235860000|2021-11-18 11:44:20|1976.4|1976|1976.4|1976|1976.4|1976|1976.4|1976|0
1637235870000|2021-11-18 11:44:30|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.8|0
1637235880000|2021-11-18 11:44:40|1976|1975.6|1975.6|1975.4|1976|1975.6|1975.6|1975.4|0
1637235890000|2021-11-18 11:44:50|1975.8|1975.6|1975.8|1975.4|1975.8|1975.6|1975.8|1975.4|0
1637235900000|2021-11-18 11:45:00||1975.6||1975.4||1975.6||1975.4|0
1637235910000|2021-11-18 11:45:10|1976|1975.6|1975.8|1975.6|1976|1975.8|1975.8|1975.6|0
1637235950000|2021-11-18 11:45:50|1976|1975.8|1975.8|1975.4|1976|1975.8|1975.4|1975|0
1637235960000|2021-11-18 11:46:00|1975.6|1975.2|1976|1975.8|1976|1975.8|1975.6|1975.2|0
1637235970000|2021-11-18 11:46:10||1975.6||1975.6||1975.6||1975.6|0
1637235980000|2021-11-18 11:46:20|1976.2|1975.8|1976.4|1976|1976.4|1976|1976.2|1975.8|0
1637235990000|2021-11-18 11:46:30|1976.6|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976|0
1637236000000|2021-11-18 11:46:40|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.6|1976.4|0
1637236010000|2021-11-18 11:46:50|1977|1976.6|1977|1976.8|1977|1976.8|1977|1976.6|0
1637236020000|2021-11-18 11:47:00|1976.8|1976.6|1976.8|1976.6|1977|1976.6|1976.8|1976.6|0
1637236030000|2021-11-18 11:47:10|1976.6|1976.4|1976.6|1976.2|1976.6|1976.4|1976.6|1976.2|0
1637236040000|2021-11-18 11:47:20|1976.4|1976|1976.4|1976.2|1976.6|1976.2|1976.2|1976|0
1637236050000|2021-11-18 11:47:30|1976.6|1976|1976.6|1976.4|1976.6|1976.4|1976.6|1976|0
1637236060000|2021-11-18 11:47:40||1976.2||1976.4||1976.4||1976.2|0
1637236080000|2021-11-18 11:48:00|1976.4|1976.2|1976.4|1976|1976.4|1976.2|1976.2|1975.8|0
1637236090000|2021-11-18 11:48:10||1976.2||1976.2||1976.2||1976.2|0
1637236120000|2021-11-18 11:48:40|1976.2|1976|1976.2|1976|1976.4|1976|1976.2|1976|0
1637236130000|2021-11-18 11:48:50|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637236140000|2021-11-18 11:49:00|1976.6|1976.4|1976.4|1976|1976.6|1976.4|1976.4|1976|0
1637236160000|2021-11-18 11:49:20|1976.6|1976.2|1976.8|1976.6|1976.8|1976.6|1976.6|1976.2|0
1637236170000|2021-11-18 11:49:30|1977|1976.8|1976.8|1976.6|1977|1976.8|1976.4|1976.2|0
1637236200000|2021-11-18 11:50:00|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|0
1637236210000|2021-11-18 11:50:10|1976.4|1976.2|1976.2|1976|1976.4|1976.2|1976|1975.8|0
1637236220000|2021-11-18 11:50:20|1976.4|1976.2|1976.8|1976.4|1976.8|1976.4|1976.4|1976.2|0
1637236230000|2021-11-18 11:50:30|1976.6|1976.6|1976.8|1976.6|1976.8|1976.6|1976.6|1976.6|0
1637236250000|2021-11-18 11:50:50|1977|1976.8|1977|1976.8|1977.4|1977|1977|1976.8|0
1637236260000|2021-11-18 11:51:00|1977.2||1977.2||1977.2||1977||0
1637236270000|2021-11-18 11:51:10|1977|1977|1977.2|1976.8|1977.2|1977|1977|1976.8|0
1637236280000|2021-11-18 11:51:20|1977.4|1977|1977.4|1977.2|1977.4|1977.2|1977.4|1977|0
1637236290000|2021-11-18 11:51:30|1977.2|1977|1977.2|1977|1977.4|1977|1977|1976.8|0
1637236300000|2021-11-18 11:51:40|1977|1976.8|1977.2|1976.8|1977.2|1976.8|1977|1976.8|0
1637236310000|2021-11-18 11:51:50|1977|1976.6|1976.8|1976.6|1977|1976.6|1976.8|1976.6|0
1637236320000|2021-11-18 11:52:00|1977|1976.8|1976.8|1976.4|1977|1976.8|1976.8|1976.4|0
1637236330000|2021-11-18 11:52:10|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.4|1976|0
1637236340000|2021-11-18 11:52:20|1976.4|1976|1976.2|1976|1976.4|1976|1976.2|1976|0
1637236350000|2021-11-18 11:52:30|1976|1975.8|1976.2|1975.8|1976.2|1976|1976|1975.8|0
1637236360000|2021-11-18 11:52:40|1976|1976|1976.2|1976|1976.2|1976|1976|1975.8|0
1637236380000|2021-11-18 11:53:00|1976.4|1976.2|1976.6|1976.4|1976.6|1976.4|1976.4|1976|0
1637236400000|2021-11-18 11:53:20|1976.4|1976.2|1976.2|1976|1976.4|1976.2|1976.2|1976|0
1637236410000|2021-11-18 11:53:30|1976.4|1976.2|1976.4|1976|1976.4|1976.2|1976.2|1976|0
1637236420000|2021-11-18 11:53:40|1976.2|1976.2|1976.4|1976|1976.6|1976.2|1976.2|1976|0
1637236430000|2021-11-18 11:53:50|1976.2|1976.2|1976.2|1976|1976.4|1976.2|1976.2|1976|0
1637236440000|2021-11-18 11:54:00|1976|1975.8|1976|1975.6|1976|1975.8|1976|1975.6|0
1637236460000|2021-11-18 11:54:20||1975.8||1975.6||1975.8||1975.6|0
1637236470000|2021-11-18 11:54:30|1976.2|1975.8|1976.6|1976.2|1976.6|1976.2|1976.2|1975.8|0
1637236480000|2021-11-18 11:54:40|1976.4|1976|1976.4|1976.2|1976.4|1976.2|1976.4|1976|0
1637236490000|2021-11-18 11:54:50||1976||1976.2||1976.2||1976|0
1637236500000|2021-11-18 11:55:00|1976.6|1976.4|1976.6|1976.2|1976.6|1976.4|1976.6|1976.2|0
1637236510000|2021-11-18 11:55:10||1976.4||1976.2||1976.4||1976.2|0
1637236520000|2021-11-18 11:55:20|1976.8|1976.4|1977|1976.6|1977|1976.6|1976.8|1976.2|0
1637236530000|2021-11-18 11:55:30|1976.8|1976.8|1976.8|1976.4|1977|1976.8|1976.8|1976.4|0
1637236540000|2021-11-18 11:55:40|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|1976.6|1976.2|0
1637236550000|2021-11-18 11:55:50|1976.4|1976.4|1976|1975.6|1976.4|1976.4|1975.8|1975.6|0
1637236560000|2021-11-18 11:56:00|1975.8|1975.4|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|0
1637236570000|2021-11-18 11:56:10|1975.8|1975.4|1975.6|1975.4|1975.8|1975.4|1975.6|1975.4|0
1637236590000|2021-11-18 11:56:30|1975.4|1975.2|1975.6|1975.2|1975.6|1975.4|1975.4|1975|0
1637236600000|2021-11-18 11:56:40|1975.8|1975.4|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|0
1637236610000|2021-11-18 11:56:50|1975.4|1975|1975.4|1975|1975.4|1975.2|1975.4|1975|0
1637236620000|2021-11-18 11:57:00|1975.2|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.6|0
1637236630000|2021-11-18 11:57:10|1975.2|1975|1975.4|1975|1975.4|1975.2|1975.2|1975|0
1637236640000|2021-11-18 11:57:20|1975.2|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.8|0
1637236660000|2021-11-18 11:57:40|1975.2|1975|1975.2|1974.8|1975.2|1975|1975.2|1974.8|0
1637236670000|2021-11-18 11:57:50|1975.4|1975|1976.2|1975.8|1976.2|1975.8|1975.4|1975|0
1637236680000|2021-11-18 11:58:00|1976|1975.6|1976.2|1975.8|1976.2|1976|1975.8|1975.4|0
1637236690000|2021-11-18 11:58:10|1976.4|1976|1976.4|1976|1976.6|1976.2|1976.4|1976|0
1637236700000|2021-11-18 11:58:20|1976.6|1976.2|1976.6|1976|1976.6|1976.2|1976.6|1976|0
1637236710000|2021-11-18 11:58:30|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637236730000|2021-11-18 11:58:50|1976.6|1976.4|1976.8|1976.4|1976.8|1976.6|1976.6|1976.4|0
1637236740000|2021-11-18 11:59:00||1976.6||1976.6||1976.6||1976.4|0
1637236750000|2021-11-18 11:59:10|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|1976.6|1976.4|0
1637236760000|2021-11-18 11:59:20|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637236770000|2021-11-18 11:59:30||1976||1976||1976||1976|0
1637236790000|2021-11-18 11:59:50||1976.2||1976.2||1976.2||1976.2|0
1637236800000|2021-11-18 12:00:00|1976.2|1976|1976.4|1976|1976.4|1976|1976.2|1976|0
1637236840000|2021-11-18 12:00:40|1976.2|1976.2|1976.2|1976|1976.2|1976.2|1976.2|1976|0
1637236860000|2021-11-18 12:01:00|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|0
1637236870000|2021-11-18 12:01:10|1976.6|1976.4|1976.2|1976|1976.8|1976.4|1976.2|1976|0
1637236880000|2021-11-18 12:01:20|1976.4|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976.2|0
1637236890000|2021-11-18 12:01:30|1976.6|1976.4|1976.6|1976.4|1976.8|1976.4|1976.6|1976.2|0
1637236900000|2021-11-18 12:01:40||1976.2||1976.2||1976.2||1976|0
1637236910000|2021-11-18 12:01:50|1976.8|1976.4|1976.2|1976|1977|1976.6|1976.2|1976|0
1637236920000|2021-11-18 12:02:00|1976.4|1976.2|1976.8|1976.4|1976.8|1976.6|1976.4|1976.2|0
1637236930000|2021-11-18 12:02:10|1976.6|1976.6|1976.8|1976.4|1976.8|1976.6|1976.6|1976.4|0
1637236940000|2021-11-18 12:02:20|1976.6|1976.6|1976.6|1976.4|1976.6|1976.6|1976.6|1976.2|0
1637236950000|2021-11-18 12:02:30|1976.4|1976.2|1976.2|1976|1976.4|1976.4|1976.2|1976|0
1637236960000|2021-11-18 12:02:40|1976|1975.8|1975.6|1975.4|1976|1975.8|1975.6|1975.4|0
1637236970000|2021-11-18 12:02:50|1975.4|1975.2|1975.6|1975.2|1975.6|1975.2|1975.2|1974.8|0
1637236980000|2021-11-18 12:03:00|1975.4|1975.4|1975.2|1975|1975.4|1975.4|1975.2|1975|0
1637236990000|2021-11-18 12:03:10|1975.4||1975.6||1975.6||1975.4||0
1637237000000|2021-11-18 12:03:20|1975.4||1975.4||1975.4||1975.4||0
1637237010000|2021-11-18 12:03:30|1975.2|1975.2|1974.8|1974.2|1975.2|1975.2|1974.6|1974.2|0
1637237020000|2021-11-18 12:03:40|1974.6||1974.6||1974.6||1974.6||0
1637237030000|2021-11-18 12:03:50||1974.4||1974.4||1974.4||1974.4|0
1637237040000|2021-11-18 12:04:00|1974.8|1974.6|1974.6|1974.2|1974.8|1974.6|1974.4|1974|0
1637237050000|2021-11-18 12:04:10|1974.4||1974.4||1974.4||1974.4||0
1637237060000|2021-11-18 12:04:20|1974.2|1974|1974.2|1974|1974.2|1974|1974.2|1974|0
1637237090000|2021-11-18 12:04:50|1974.4|1974.2|1974.4|1974.2|1974.6|1974.2|1974.4|1974.2|0
1637237100000|2021-11-18 12:05:00|1974.2|1974|1974.4|1974.2|1974.4|1974.2|1974.2|1974|0
1637237110000|2021-11-18 12:05:10|1974.6|1974.4|1974.8|1974.6|1974.8|1974.6|1974.6|1974.4|0
1637237120000|2021-11-18 12:05:20||1974.4||1974.4||1974.4||1974.4|0
1637237130000|2021-11-18 12:05:30|1974.6|1974.6|1974.8|1974.4|1974.8|1974.6|1974.6|1974.4|562
1637237140000|2021-11-18 12:05:40|1974.6||1974.6||1974.6||1974.6||0
1637237150000|2021-11-18 12:05:50|1974.4|1974.2|1974.4|1974|1974.6|1974.2|1974.2|1974|0
1637237160000|2021-11-18 12:06:00|1974.2|1973.8|1974|1973.6|1974.2|1973.8|1974|1973.6|0
1637237170000|2021-11-18 12:06:10|1974.2||1974||1974.2||1974||0
1637237180000|2021-11-18 12:06:20|1973.8|1973.4|1974|1973.4|1974|1973.6|1973.6|1973.2|153
1637237200000|2021-11-18 12:06:40||1973.6||1973.8||1973.8||1973.6|0
1637237210000|2021-11-18 12:06:50|1973.8|1973.6|1973.8|1973.4|1973.8|1973.6|1973.8|1973.4|0
1637237230000|2021-11-18 12:07:10|1973.6||1973.6||1973.6||1973.6||0
1637237240000|2021-11-18 12:07:20|1973.8|1973.6|1973.6|1973.4|1974|1973.6|1973.6|1973.2|0
1637237250000|2021-11-18 12:07:30||1973.2||1973.2||1973.4||1973.2|0
1637237260000|2021-11-18 12:07:40|1973.4|1973|1973.2|1972.8|1973.4|1973|1972.8|1972.6|0
1637237270000|2021-11-18 12:07:50|1973|1972.6|1973.2|1972.8|1973.2|1973|1973|1972.6|0
1637237280000|2021-11-18 12:08:00|1973|1973|1972.6|1972.4|1973|1973|1972.6|1972.4|0
1637237290000|2021-11-18 12:08:10|1972.4|1972.2|1973.2|1973|1973.2|1973|1972.4|1972.2|0
1637237310000|2021-11-18 12:08:30|1973.4|1973.2|1973.2|1973|1973.6|1973.4|1973.2|1973|0
1637237320000|2021-11-18 12:08:40|1973|1972.8|1973.4|1973|1973.4|1973|1972.8|1972.4|0
1637237330000|2021-11-18 12:08:50|1973.2|1972.8|1973.2|1972.8|1973.2|1972.8|1973.2|1972.8|0
1637237340000|2021-11-18 12:09:00|1973.4||1973.2||1973.4||1973.2||0
1637237350000|2021-11-18 12:09:10|1973|1973|1973.4|1973|1973.4|1973|1973|1973|0
1637237360000|2021-11-18 12:09:20|1973.6|1973.2|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|0
1637237370000|2021-11-18 12:09:30|1974|1973.6|1974|1973.6|1974|1973.6|1973.8|1973.4|0
1637237380000|2021-11-18 12:09:40|1973.8|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.4|0
1637237390000|2021-11-18 12:09:50|1973.8|1973.2|1973.8|1973.6|1973.8|1973.6|1973.2|1973|0
1637237400000|2021-11-18 12:10:00|1973.6|1973.4|1973.8|1973.6|1973.8|1973.6|1973.6|1973.4|0
1637237410000|2021-11-18 12:10:10|1973.6|1973.4|1973.8|1973.4|1974|1973.6|1973.6|1973.2|0
1637237420000|2021-11-18 12:10:20|1973.6|1973.2|1973.2|1973|1973.6|1973.2|1973.2|1973|0
1637237430000|2021-11-18 12:10:30|1973|1972.8|1972.8|1972.6|1973|1972.8|1972.8|1972.6|0
1637237460000|2021-11-18 12:11:00|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.8|0
1637237470000|2021-11-18 12:11:10|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|0
1637237480000|2021-11-18 12:11:20|1972.6|1972.2|1972.4|1972.2|1972.6|1972.2|1972.4|1972.2|0
1637237500000|2021-11-18 12:11:40||1972||1972||1972||1972|0
1637237510000|2021-11-18 12:11:50|1972.2|1971.8|1972.4|1972|1972.4|1972|1971.8|1971.6|0
1637237520000|2021-11-18 12:12:00|1972.2||1972.2||1972.2||1972.2||0
1637237530000|2021-11-18 12:12:10|1972.4|1972.2|1972.4|1972|1972.8|1972.6|1972.4|1972|0
1637237540000|2021-11-18 12:12:20|1972.2|1972.2|1972.8|1972.4|1972.8|1972.4|1972.2|1972.2|0
1637237550000|2021-11-18 12:12:30|1972.6||1972.6||1972.6||1972.6||0
1637237560000|2021-11-18 12:12:40|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972|1971.8|0
1637237570000|2021-11-18 12:12:50|1972.4|1971.8|1972|1971.6|1972.4|1971.8|1972|1971.6|0
1637237580000|2021-11-18 12:13:00|1972.2|1971.8|1972.2|1972|1972.4|1972|1972|1971.8|0
1637237590000|2021-11-18 12:13:10|1972.4|1972.2|1972.6|1972.2|1972.6|1972.4|1972.4|1972.2|0
1637237600000|2021-11-18 12:13:20|1972.4||1972.4||1972.4||1972.4||0
1637237610000|2021-11-18 12:13:30|1972.2|1972|1972|1971.8|1972.2|1972|1972|1971.8|0
1637237630000|2021-11-18 12:13:50|1972.2|1972|1972.4|1972|1972.4|1972|1972.2|1972|0
1637237640000|2021-11-18 12:14:00|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|0
1637237650000|2021-11-18 12:14:10|1972|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.6|0
1637237660000|2021-11-18 12:14:20|1972.2|1971.4|1971.6|1971.4|1972.2|1971.6|1971.6|1971.4|0
1637237670000|2021-11-18 12:14:30|1971.4|1971.2|1971.2|1970.8|1971.4|1971.4|1971|1970.6|0
1637237680000|2021-11-18 12:14:40|1971|1971|1970.8|1970.4|1971.2|1971|1970.6|1970.4|0
1637237690000|2021-11-18 12:14:50|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.4|1970.2|0
1637237700000|2021-11-18 12:15:00|1970.4|1970|1970.6|1970.4|1970.6|1970.4|1970|1969.8|0
1637237710000|2021-11-18 12:15:10|1970.8|1970.6|1971.4|1971.2|1971.4|1971.2|1970.8|1970.6|0
1637237720000|2021-11-18 12:15:20|1971.2|1971|1971.2|1970.8|1971.2|1971|1971|1970.6|0
1637237730000|2021-11-18 12:15:30|1971|1970.6|1970.6|1970.2|1971|1970.6|1970.6|1970.2|0
1637237750000|2021-11-18 12:15:50|1970.4|1970|1970.6|1970.4|1970.6|1970.4|1970.4|1970|0
1637237760000|2021-11-18 12:16:00|1970.8|1970.2|1970.6|1970.4|1970.8|1970.4|1970.6|1970.2|0
1637237770000|2021-11-18 12:16:10|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.2|1970|0
1637237780000|2021-11-18 12:16:20|1970.2|1970.2|1970.6|1970.2|1970.6|1970.2|1970.2|1970|0
1637237800000|2021-11-18 12:16:40|1970.4|1970.4|1970.4|1970.2|1970.4|1970.4|1970.4|1970.2|0
1637237810000|2021-11-18 12:16:50|1970.2|1970|1969.8|1969.4|1970.2|1970|1969.8|1969.4|0
1637237820000|2021-11-18 12:17:00|1970|1969.6|1970|1969.8|1970|1969.8|1970|1969.6|0
1637237830000|2021-11-18 12:17:10|1970.2|1969.6|1970|1969.8|1970.2|1970|1970|1969.6|0
1637237840000|2021-11-18 12:17:20|1970.2|1970|1970.2|1970|1970.2|1970|1970.2|1969.8|0
1637237860000|2021-11-18 12:17:40|1970|1969.8|1969.4|1969.2|1970|1969.8|1969.4|1969.2|0
1637237870000|2021-11-18 12:17:50|1969.2|1969|1969.2|1969|1969.2|1969|1969.2|1969|0
1637237890000|2021-11-18 12:18:10|1969|1968.8|1969|1968.8|1969|1968.8|1968.8|1968.6|0
1637237900000|2021-11-18 12:18:20|1969.2|1969|1969.2|1969|1969.2|1969|1969.2|1969|0
1637237910000|2021-11-18 12:18:30|1969.4|1969.2|1969.2|1968.8|1969.4|1969.2|1969|1968.6|0
1637237920000|2021-11-18 12:18:40|1969|1969|1969.2|1969|1969.2|1969|1969|1968.8|153
1637237930000|2021-11-18 12:18:50|1969.4|1968.8|1969.8|1969.4|1970|1969.6|1969.4|1968.8|0
1637237940000|2021-11-18 12:19:00|1970|1969.6|1970.2|1969.8|1970.2|1970|1970|1969.4|0
1637237960000|2021-11-18 12:19:20|1970.4|1970|1970.4|1970.2|1970.6|1970.2|1970.2|1969.8|0
1637237970000|2021-11-18 12:19:30|1970.2|1970|1970.8|1970.4|1970.8|1970.4|1970.2|1969.8|0
1637237980000|2021-11-18 12:19:40|1971|1970.6|1971.2|1970.6|1971.2|1970.6|1970.6|1970.2|0
1637237990000|2021-11-18 12:19:50|1971|1970.8|1971|1970.6|1971.2|1970.8|1970.8|1970.4|0
1637238010000|2021-11-18 12:20:10|1971.2|1970.8|1971.2|1970.8|1971.6|1971.4|1971|1970.6|0
1637238020000|2021-11-18 12:20:20|1971|1970.6|1971|1970.6|1971.2|1970.6|1971|1970.6|0
1637238030000|2021-11-18 12:20:30|1971.2||1971||1971.2||1971||0
1637238040000|2021-11-18 12:20:40|1971.2|1970.4|1970.8|1970.6|1971.2|1970.6|1970.8|1970.4|0
1637238050000|2021-11-18 12:20:50|1971|1970.8|1971|1970.8|1971|1970.8|1971|1970.8|0
1637238060000|2021-11-18 12:21:00|1970.8|1970.6|1971|1970.8|1971|1970.8|1970.8|1970.6|0
1637238070000|2021-11-18 12:21:10|1971.2|1971|1971.4|1971.2|1971.6|1971.2|1971.2|1970.8|0
1637238080000|2021-11-18 12:21:20|1971.6|1971.4|1971.6|1971.2|1971.8|1971.4|1971.4|1971|0
1637238090000|2021-11-18 12:21:30|1971.4|1971.4|1971.8|1971.4|1971.8|1971.4|1971.4|1971.4|0
1637238100000|2021-11-18 12:21:40|1972|1971.6|1971.8|1971.4|1972|1971.6|1971.6|1971.4|0
1637238110000|2021-11-18 12:21:50|1971.6|1971.2|1971.8|1971.2|1971.8|1971.2|1971.4|1971|0
1637238120000|2021-11-18 12:22:00|1971.6|1971|1971.8|1971.2|1971.8|1971.2|1971.4|1971|0
1637238130000|2021-11-18 12:22:10|1971.6|1971.4|1971.6|1971.2|1971.6|1971.4|1971.6|1971.2|0
1637238140000|2021-11-18 12:22:20|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|1971.8|1971.4|0
1637238150000|2021-11-18 12:22:30|1971.6|1971.2|1971.2|1970.8|1971.6|1971.2|1971|1970.6|0
1637238160000|2021-11-18 12:22:40|1971||1971||1971||1971||0
1637238170000|2021-11-18 12:22:50|1970.8|1970.6|1970.6|1970.4|1970.8|1970.6|1970.4|1970.2|0
1637238180000|2021-11-18 12:23:00||1970.2||1970.2||1970.2||1970.2|0
1637238190000|2021-11-18 12:23:10|1971|1970.4|1971|1970.6|1971.2|1970.8|1970.8|1970.2|0
1637238200000|2021-11-18 12:23:20||1970.4||1970.6||1970.6||1970.4|0
1637238220000|2021-11-18 12:23:40||1970.8||1970.6||1970.8||1970.6|0
1637238230000|2021-11-18 12:23:50|1970.8|1970.8|1971|1970.6|1971.4|1971|1970.8|1970.4|0
1637238240000|2021-11-18 12:24:00||1970.8||1970.8||1970.8||1970.8|0
1637238260000|2021-11-18 12:24:20||1970.6||1970.6||1970.6||1970.6|0
1637238270000|2021-11-18 12:24:30|1971.4|1970.8|1971.4|1971|1971.4|1971.2|1971.4|1970.8|0
1637238280000|2021-11-18 12:24:40|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|0
1637238290000|2021-11-18 12:24:50|1971.4|1971|1971.4|1971|1971.4|1971.2|1971.4|1971|0
1637238320000|2021-11-18 12:25:20|1971.6|1971.2|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|0
1637238330000|2021-11-18 12:25:30|1971.6||1971.6||1971.6||1971.6||0
1637238340000|2021-11-18 12:25:40|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.2|1971|0
1637238350000|2021-11-18 12:25:50||1971.4||1971.4||1971.4||1971.4|0
1637238360000|2021-11-18 12:26:00|1971.8|1971.6|1972|1971.6|1972|1971.6|1971.8|1971.4|0
1637238370000|2021-11-18 12:26:10|1971.8|1971.4|1971.6|1971.4|1971.8|1971.6|1971.6|1971.2|0
1637238380000|2021-11-18 12:26:20|1971.8|1971.6|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637238390000|2021-11-18 12:26:30||1971.6||1971.4||1971.6||1971.4|0
1637238400000|2021-11-18 12:26:40|1972|1971.6|1972.2|1971.8|1972.2|1971.8|1972|1971.4|0
1637238410000|2021-11-18 12:26:50|1972.4|1972|1972.4|1972.2|1972.6|1972.2|1972.2|1972|0
1637238420000|2021-11-18 12:27:00|1972.6|1972.4|1972.6|1972.2|1973|1972.8|1972.4|1972.2|0
1637238430000|2021-11-18 12:27:10|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|1972.6|1972.2|0
1637238440000|2021-11-18 12:27:20||1972.6||1972.4||1972.6||1972.4|0
1637238450000|2021-11-18 12:27:30|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|0
1637238460000|2021-11-18 12:27:40|1973|1972.6|1973|1972.6|1973|1972.6|1972.8|1972.6|0
1637238470000|2021-11-18 12:27:50|1972.8|1972.4|1973.2|1972.8|1973.4|1973.2|1972.6|1972.2|0
1637238480000|2021-11-18 12:28:00|1973|1972.6|1972.6|1972.4|1973|1972.8|1972.2|1972|0
1637238490000|2021-11-18 12:28:10|1972.4|1972.2|1972.4|1972|1972.6|1972.2|1972.4|1972|0
1637238510000|2021-11-18 12:28:30|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|0
1637238520000|2021-11-18 12:28:40|1972.4|1972|1972.6|1972.2|1972.6|1972.2|1972.4|1972|0
1637238530000|2021-11-18 12:28:50|1972.4|1972|1972|1971.8|1972.4|1972|1971.8|1971.4|0
1637238540000|2021-11-18 12:29:00|1972.2|1972|1972.4|1972|1972.4|1972.2|1972.2|1972|0
1637238560000|2021-11-18 12:29:20|1972.2||1972.2||1972.2||1972.2||0
1637238570000|2021-11-18 12:29:30|1972|1971.8|1972|1971.8|1972|1971.8|1972|1971.6|0
1637238580000|2021-11-18 12:29:40|1972.2|1972|1972.2|1972|1972.4|1972|1972.2|1972|0
1637238590000|2021-11-18 12:29:50|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.8|0
1637238600000|2021-11-18 12:30:00|1972.4|1972.2|1972.2|1971.8|1972.4|1972.2|1972|1971.6|0
1637238610000|2021-11-18 12:30:10|1972||1972||1972||1972||0
1637238660000|2021-11-18 12:31:00|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1972|0
1637238680000|2021-11-18 12:31:20|1972.4|1972.2|1972.4|1972.2|1972.6|1972.2|1972.4|1972.2|0
1637238700000|2021-11-18 12:31:40|1972.2|1972|1972.2|1972|1972.4|1972|1972.2|1971.8|0
1637238710000|2021-11-18 12:31:50|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972.2|1971.8|0
1637238720000|2021-11-18 12:32:00||1971.8||1972||1972||1971.8|0
1637238730000|2021-11-18 12:32:10|1972|1971.8|1972.2|1971.8|1972.2|1972|1972|1971.8|0
1637238740000|2021-11-18 12:32:20|1972|1972|1971.8|1971.6|1972|1972|1971.8|1971.4|0
1637238750000|2021-11-18 12:32:30|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.8|0
1637238760000|2021-11-18 12:32:40|1972|1971.8|1972.4|1972.2|1972.6|1972.2|1971.8|1971.6|0
1637238780000|2021-11-18 12:33:00|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.6|1972.4|0
1637238790000|2021-11-18 12:33:10|1972.6|1972.2|1972.8|1972.4|1972.8|1972.4|1972.4|1972|0
1637238800000|2021-11-18 12:33:20|1972.6|1972.2|1972.6|1972.4|1972.6|1972.4|1972.6|1972.2|0
1637238820000|2021-11-18 12:33:40|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|1972.2|1972|0
1637238830000|2021-11-18 12:33:50|1972.6|1972|1972.4|1972|1972.6|1972|1972.4|1972|0
1637238840000|2021-11-18 12:34:00|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|1972.6|1972.2|0
1637238850000|2021-11-18 12:34:10|1972.8|1972.4|1972.8|1972.6|1972.8|1972.6|1972.6|1972.2|0
1637238860000|2021-11-18 12:34:20|1972.6|1972.4|1973.4|1973.2|1973.4|1973.2|1972.6|1972.4|0
1637238870000|2021-11-18 12:34:30|1973.2|1973|1972.6|1972.2|1973.2|1973|1972.6|1972.2|0
1637238880000|2021-11-18 12:34:40|1972.4|1972|1972.4|1972|1972.8|1972.4|1972|1971.8|0
1637238890000|2021-11-18 12:34:50|1972.2|1971.8|1971.6|1971.4|1972.2|1971.8|1971.4|1971|0
1637238900000|2021-11-18 12:35:00|1971.8|1971.6|1971.8|1971.6|1972.2|1971.8|1971.8|1971.6|0
1637238910000|2021-11-18 12:35:10|1972|1971.4|1972.4|1972.2|1973|1972.8|1971.8|1971.4|0
1637238920000|2021-11-18 12:35:20|1972.6|1972.4|1973|1972.8|1973.2|1972.8|1972.4|1972.2|0
1637238940000|2021-11-18 12:35:40|1973.2|1973|1972.6|1972.4|1973.4|1973|1972.6|1972.4|0
1637238960000|2021-11-18 12:36:00|1972.4|1972.2|1971.2|1971|1972.6|1972.2|1971.2|1971|0
1637238970000|2021-11-18 12:36:10|1971|1970.8|1971.4|1971|1971.4|1971.2|1971|1970.6|0
1637238980000|2021-11-18 12:36:20|1971.6|1971.2|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|0
1637239000000|2021-11-18 12:36:40|1971.8|1971.4|1972.4|1971.8|1972.4|1971.8|1971.6|1971.4|0
1637239010000|2021-11-18 12:36:50|1972.2|1972|1972.2|1971.8|1972.4|1972|1972|1971.8|0
1637239020000|2021-11-18 12:37:00|1972|1971.6|1971.4|1971|1972|1971.6|1971.4|1971|0
1637239030000|2021-11-18 12:37:10|1971.6|1971.2|1971|1970.8|1971.6|1971.2|1971|1970.8|0
1637239040000|2021-11-18 12:37:20|1971.2|1971|1971.4|1971.2|1971.4|1971.2|1971.2|1971|0
1637239050000|2021-11-18 12:37:30|1971.2|1971|1971.6|1971.2|1971.6|1971.4|1971.2|1971|0
1637239060000|2021-11-18 12:37:40|1971.4||1971.6||1971.6||1971.4||0
1637239070000|2021-11-18 12:37:50|1971.4||1971.4||1971.4||1971.4||0
1637239080000|2021-11-18 12:38:00|1971.6|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637239090000|2021-11-18 12:38:10||1971.6||1971.4||1971.6||1971.4|0
1637239100000|2021-11-18 12:38:20|1971.6||1971.6||1971.6||1971.6||0
1637239110000|2021-11-18 12:38:30|1971.8|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.4|0
1637239120000|2021-11-18 12:38:40|1971.8||1971.8||1972||1971.8||0
1637239130000|2021-11-18 12:38:50|1972|1971.8|1971.8|1971.6|1972|1971.8|1971.6|1971.2|0
1637239140000|2021-11-18 12:39:00||1971.4||1971.4||1971.4||1971.4|0
1637239150000|2021-11-18 12:39:10||1971.6||1971.4||1971.6||1971.4|0
1637239160000|2021-11-18 12:39:20|1971.6|1971.6|1971|1970.6|1971.6|1971.6|1971|1970.6|0
1637239170000|2021-11-18 12:39:30|1970.8|1970.8|1971|1970.6|1971.2|1971|1970.8|1970.6|0
1637239180000|2021-11-18 12:39:40||1970.8||1970.8||1970.8||1970.6|0
1637239190000|2021-11-18 12:39:50||1970.6||1970.8||1970.8||1970.6|0
1637239200000|2021-11-18 12:40:00|1971.2|1971|1971.4|1971.2|1971.6|1971.2|1971.2|1971|0
1637239210000|2021-11-18 12:40:10||1971||1971||1971.2||1971|0
1637239220000|2021-11-18 12:40:20|1972|1971.2|1972.4|1972|1972.4|1972.2|1971.8|1971.2|0
1637239230000|2021-11-18 12:40:30|1972.6|1972.2|1972.6|1972.2|1972.8|1972.6|1972.4|1972.2|0
1637239240000|2021-11-18 12:40:40|1972.4|1972|1972.4|1971.8|1972.4|1972.2|1972.2|1971.8|0
1637239250000|2021-11-18 12:40:50|1972.6|1972|1973|1972.6|1973|1972.6|1972.6|1972|0
1637239260000|2021-11-18 12:41:00|1972.8|1972.4|1972.4|1972.2|1972.8|1972.4|1972.4|1972.2|0
1637239270000|2021-11-18 12:41:10|1972.2|1972|1972.2|1972|1972.4|1972|1972.2|1972|0
1637239280000|2021-11-18 12:41:20|1972|1971.8|1971.8|1971.6|1972|1971.8|1971.8|1971.6|0
1637239290000|2021-11-18 12:41:30|1971.6|1971.4|1971.4|1971|1971.8|1971.6|1971.4|1971|0
1637239300000|2021-11-18 12:41:40|1971.2|1970.8|1971.2|1970.8|1971.2|1971|1971|1970.8|0
1637239310000|2021-11-18 12:41:50|1971||1971||1971||1971||0
1637239320000|2021-11-18 12:42:00|1971.2|1971|1971.6|1971.2|1971.8|1971.4|1971|1970.8|0
1637239330000|2021-11-18 12:42:10||1971||1971||1971.2||1971|0
1637239340000|2021-11-18 12:42:20|1971.4||1971.2||1971.4||1971.2||0
1637239350000|2021-11-18 12:42:30|1971.4|1971.2|1971.4|1971.2|1971.6|1971.2|1971.4|1971.2|0
1637239360000|2021-11-18 12:42:40|1971.2|1971|1971.4|1971|1971.4|1971|1971.2|1971|0
1637239370000|2021-11-18 12:42:50|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1970.8|1970.6|0
1637239380000|2021-11-18 12:43:00|1971|1970.6|1971.2|1971|1971.2|1971|1971|1970.6|0
1637239390000|2021-11-18 12:43:10|1971.4||1971.4||1971.4||1971.4||0
1637239400000|2021-11-18 12:43:20||1971.2||1971||1971.2||1971|0
1637239410000|2021-11-18 12:43:30|1971.6|1971.2|1971.6|1971.2|1971.6|1971.4|1971.6|1971.2|0
1637239420000|2021-11-18 12:43:40|1971.8|1971.4|1971.6|1971.4|1971.8|1971.4|1971.6|1971.4|0
1637239440000|2021-11-18 12:44:00|1971.4|1971.2|1971.2|1970.8|1971.4|1971.2|1971|1970.8|0
1637239450000|2021-11-18 12:44:10|1971.4|1971|1971.4|1971|1971.4|1971.2|1971.2|1971|0
1637239460000|2021-11-18 12:44:20|1971.2|1971.2|1971.4|1971.2|1971.4|1971.2|1971.2|1971|0
1637239470000|2021-11-18 12:44:30|1971.6|1971.4|1971.4|1971.2|1971.6|1971.4|1971.4|1971|0
1637239480000|2021-11-18 12:44:40|1971.6|1971|1971.4|1971|1971.6|1971.2|1971.2|1971|0
1637239490000|2021-11-18 12:44:50|1971.6|1971.2|1971.6|1971.4|1971.6|1971.4|1971.6|1971|0
1637239500000|2021-11-18 12:45:00|1971.8|1971.2|1971.6|1971.4|1971.8|1971.4|1971.6|1971.2|0
1637239510000|2021-11-18 12:45:10|1971.8|1971.6|1971.8|1971.6|1972|1971.6|1971.6|1971.6|0
1637239520000|2021-11-18 12:45:20|1971.6|1971.4|1971.2|1971|1971.8|1971.4|1971.2|1971|0
1637239530000|2021-11-18 12:45:30|1971.4|1971.2|1971.6|1971.4|1971.6|1971.4|1971.2|1971.2|0
1637239540000|2021-11-18 12:45:40|1971.8|1971.6|1971.8|1971.4|1972.2|1971.8|1971.8|1971.4|0
1637239550000|2021-11-18 12:45:50|1972|1971.6|1971.8|1971.4|1972.2|1971.8|1971.6|1971.4|0
1637239560000|2021-11-18 12:46:00|1971.6|1971.2|1971.6|1971.2|1971.6|1971.2|1971.6|1971.2|0
1637239570000|2021-11-18 12:46:10|1971.8||1971.8||1971.8||1971.8||0
1637239580000|2021-11-18 12:46:20|1971.6|1971.4|1971.6|1971.4|1971.6|1971.4|1971.4|1971.2|0
1637239590000|2021-11-18 12:46:30|1971.4|1971.2|1971|1970.6|1971.4|1971.2|1970.8|1970.6|0
1637239600000|2021-11-18 12:46:40|1970.8||1970.8||1970.8||1970.8||0
1637239610000|2021-11-18 12:46:50|1970.6|1970.4|1970.6|1970.2|1971|1970.6|1970.6|1970.2|0
1637239620000|2021-11-18 12:47:00|1970.8|1970.4|1971|1970.8|1971.2|1971|1970.8|1970.4|0
1637239630000|2021-11-18 12:47:10|1970.8|1970.6|1971|1970.8|1971|1970.8|1970.8|1970.6|0
1637239640000|2021-11-18 12:47:20|1971.2|1970.6|1971|1970.8|1971.2|1971|1971|1970.6|0
1637239650000|2021-11-18 12:47:30|1970.8|1970.6|1970.4|1970.2|1971.2|1970.8|1970.4|1970|0
1637239660000|2021-11-18 12:47:40|1970.6|1970|1970.8|1970.4|1970.8|1970.4|1970.4|1970|0
1637239670000|2021-11-18 12:47:50|1971|1970.6|1970.6|1970.2|1971|1970.6|1970.6|1970.2|0
1637239680000|2021-11-18 12:48:00|1970.4|1970|1970.4|1970|1970.4|1970|1970.4|1970|0
1637239690000|2021-11-18 12:48:10||1970.2||1970.2||1970.2||1970|0
1637239700000|2021-11-18 12:48:20|1970.2|1970|1971|1970.6|1971|1970.6|1970.2|1970|0
1637239710000|2021-11-18 12:48:30|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|0
1637239720000|2021-11-18 12:48:40|1971|1970.6|1971|1970.6|1971|1970.6|1970.8|1970.6|0
1637239730000|2021-11-18 12:48:50|1970.8||1970.8||1970.8||1970.8||0
1637239740000|2021-11-18 12:49:00|1971|1970.8|1970.8|1970.4|1971|1970.8|1970.6|1970.2|0
1637239750000|2021-11-18 12:49:10|1970.6|1970.6|1970.6|1970.4|1970.8|1970.6|1970.6|1970.4|0
1637239760000|2021-11-18 12:49:20|1970.4|1970.2|1970.6|1970.4|1970.8|1970.6|1970.4|1970|0
1637239770000|2021-11-18 12:49:30|1970.4|1970.2|1970.4|1970.2|1970.4|1970.2|1970.4|1970|0
1637239780000|2021-11-18 12:49:40||1970||1970.2||1970.2||1970|0
1637239790000|2021-11-18 12:49:50||1970||1970.2||1970.2||1970|0
1637239800000|2021-11-18 12:50:00|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|0
1637239810000|2021-11-18 12:50:10|1970.4|1970.2|1970.4|1970|1970.4|1970.2|1970.2|1970|0
1637239820000|2021-11-18 12:50:20|1970.2|1969.8|1969.6|1969.4|1970.2|1969.8|1969.4|1969|0
1637239840000|2021-11-18 12:50:40|1969.4|1969.2|1969.2|1969|1969.6|1969.4|1969.2|1969|0
1637239870000|2021-11-18 12:51:10|1969.4|1969.2|1969.8|1969.6|1970|1969.8|1969.4|1969.2|0
1637239880000|2021-11-18 12:51:20|1970|1969.8|1970|1969.8|1970|1969.8|1970|1969.6|0
1637239890000|2021-11-18 12:51:30|1970.2|1970|1970.4|1970.2|1970.6|1970.2|1970.2|1970|0
1637239900000|2021-11-18 12:51:40|1970.6|1970|1970.2|1970|1970.6|1970|1969.8|1969.6|0
1637239910000|2021-11-18 12:51:50|1970|1969.8|1969.8|1969.6|1970|1969.8|1969.8|1969.6|0
1637239920000|2021-11-18 12:52:00|1970|1969.8|1970|1969.6|1970.2|1969.8|1969.8|1969.6|0
1637239930000|2021-11-18 12:52:10|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1969.4|1969.2|0
1637239940000|2021-11-18 12:52:20|1970|1969.6|1970|1969.8|1970.2|1969.8|1970|1969.6|0
1637239950000|2021-11-18 12:52:30|1970.2|1970|1970.4|1970|1970.6|1970.2|1970.2|1970|0
1637239960000|2021-11-18 12:52:40|1970.6|1970.2|1971|1970.6|1971|1970.8|1970.6|1970.2|0
1637239970000|2021-11-18 12:52:50|1971.2|1970.8|1971.6|1971.2|1971.6|1971.2|1971|1970.8|0
1637239980000|2021-11-18 12:53:00|1971.4|1971|1971.4|1971|1971.4|1971|1971.2|1971|0
1637239990000|2021-11-18 12:53:10|1971.2|1971.2|1971.2|1971|1971.2|1971.2|1971.2|1971|0
1637240000000|2021-11-18 12:53:20|1971|1970.8|1970.8|1970.6|1971|1970.8|1970.8|1970.4|0
1637240010000|2021-11-18 12:53:30|1970.6|1970.4|1970.8|1970.4|1970.8|1970.6|1970.6|1970.4|0
1637240020000|2021-11-18 12:53:40|1970.6|1970.2|1970.4|1970|1970.6|1970.2|1970.2|1969.8|0
1637240030000|2021-11-18 12:53:50|1970.6|1970.2|1970.6|1970.4|1970.8|1970.4|1970.4|1970.2|0
1637240040000|2021-11-18 12:54:00|1970.8|1970.6|1971|1970.6|1971|1970.6|1970.8|1970.6|0
1637240050000|2021-11-18 12:54:10|1970.8||1970.8||1970.8||1970.8||0
1637240060000|2021-11-18 12:54:20|1971|1970.8|1971|1970.8|1971|1970.8|1971|1970.8|0
1637240070000|2021-11-18 12:54:30|1970.8|1970.6|1970.8|1970.4|1970.8|1970.6|1970.6|1970.4|0
1637240080000|2021-11-18 12:54:40||1970.6||1970.6||1970.6||1970.4|0
1637240090000|2021-11-18 12:54:50|1971|1970.8|1971|1970.8|1971.2|1970.8|1970.8|1970.8|0
1637240100000|2021-11-18 12:55:00|1971.2|1971|1971.8|1971.6|1972|1971.6|1971.2|1970.8|0
1637240110000|2021-11-18 12:55:10|1971.6|1971.4|1972|1971.6|1972|1971.6|1971.6|1971.2|0
1637240120000|2021-11-18 12:55:20|1971.8|1971.4|1971.8|1971.4|1972|1971.6|1971.8|1971.4|0
1637240130000|2021-11-18 12:55:30|1971.6|1971.6|1971.4|1971.2|1971.6|1971.6|1971.4|1971.2|0
1637240140000|2021-11-18 12:55:40|1971.6|1971|1971.6|1971.4|1971.6|1971.4|1971.4|1971|0
1637240150000|2021-11-18 12:55:50|1971.8|1971.6|1971.2|1971|1971.8|1971.6|1971.2|1971|0
1637240160000|2021-11-18 12:56:00|1971|1970.8|1970.6|1970.2|1971.2|1970.8|1970.4|1970.2|0
1637240170000|2021-11-18 12:56:10|1970.4|1970.4|1971|1970.6|1971|1970.8|1970.4|1970.2|0
1637240180000|2021-11-18 12:56:20|1970.8|1970.4|1970.6|1970.2|1970.8|1970.4|1970.4|1970.2|0
1637240190000|2021-11-18 12:56:30|1970.8|1970.4|1971|1970.6|1971|1970.8|1970.8|1970.4|0
1637240200000|2021-11-18 12:56:40||1970.4||1970.6||1970.6||1970.4|0
1637240210000|2021-11-18 12:56:50|1970.8|1970.4|1970.8|1970.4|1971|1970.4|1970.8|1970.4|0
1637240220000|2021-11-18 12:57:00||1970.6||1970.6||1970.6||1970.6|0
1637240240000|2021-11-18 12:57:20||1970.4||1970.6||1970.6||1970.4|0
1637240250000|2021-11-18 12:57:30|1971|1970.8|1971.2|1971|1971.2|1971|1971|1970.8|0
1637240260000|2021-11-18 12:57:40|1971|1970.8|1971|1970.8|1971|1970.8|1970.8|1970.6|0
1637240270000|2021-11-18 12:57:50|1971.2|1970.6|1971|1970.6|1971.2|1970.8|1971|1970.6|0
1637240280000|2021-11-18 12:58:00|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|0
1637240290000|2021-11-18 12:58:10|1971.4|1971|1972|1971.4|1972|1971.4|1971.4|1971|0
1637240300000|2021-11-18 12:58:20|1972.2|1971.6|1971.8|1971.6|1972.2|1972|1971.8|1971.6|0
1637240310000|2021-11-18 12:58:30|1971.6|1971.4|1971.4|1971|1972.2|1971.8|1971.4|1971|0
1637240320000|2021-11-18 12:58:40|1971.2|1970.8|1971|1970.6|1971.2|1970.8|1971|1970.4|0
1637240330000|2021-11-18 12:58:50|1971.2|1970.4|1971.2|1970.8|1971.2|1970.8|1971.2|1970.4|0
1637240340000|2021-11-18 12:59:00|1971|1971|1971|1970.8|1971|1971|1971|1970.8|0
1637240360000|2021-11-18 12:59:20|1971.2|1971|1971.2|1970.8|1971.2|1971|1971.2|1970.8|0
1637240370000|2021-11-18 12:59:30|1971|1971|1971.2|1970.6|1971.2|1971|1971|1970.6|0
1637240380000|2021-11-18 12:59:40|1971|1970.8|1971|1970.6|1971.2|1970.8|1971|1970.6|0
1637240390000|2021-11-18 12:59:50|1970.8|1970.4|1970.2|1970|1970.8|1970.4|1970.2|1970|0
1637240400000|2021-11-18 13:00:00|1970|1969.8|1970.4|1970.2|1970.6|1970.2|1970|1969.8|0
1637240410000|2021-11-18 13:00:10|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|0
1637240420000|2021-11-18 13:00:20|1970.4|1970.2|1970.4|1970|1970.6|1970.2|1970.2|1970|0
1637240430000|2021-11-18 13:00:30|1970.2|1970.2|1970.2|1970|1970.2|1970.2|1970.2|1970|0
1637240440000|2021-11-18 13:00:40|1970|1969.8|1970.2|1969.8|1970.2|1970|1970|1969.8|0
1637240450000|2021-11-18 13:00:50|1970|1970|1970|1969.8|1970.2|1970|1970|1969.8|0
1637240460000|2021-11-18 13:01:00|1970.2|1969.6|1970.4|1970.2|1970.4|1970.2|1970.2|1969.6|0
1637240470000|2021-11-18 13:01:10|1970.2|1970|1970.8|1970.4|1970.8|1970.4|1970.2|1970|0
1637240480000|2021-11-18 13:01:20|1971|1970.6|1971.2|1971|1971.6|1971.2|1971|1970.6|0
1637240490000|2021-11-18 13:01:30|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971|0
1637240500000|2021-11-18 13:01:40|1971.4|1971.4|1972|1971.4|1972.2|1971.8|1971.4|1971.4|0
1637240510000|2021-11-18 13:01:50|1971.8|1971.6|1972|1971.6|1972.2|1971.8|1971.8|1971.6|0
1637240520000|2021-11-18 13:02:00|1972.2|1971.8|1972|1971.6|1972.4|1972|1971.8|1971.6|0
1637240530000|2021-11-18 13:02:10||1971.8||1971.6||1971.8||1971.6|0
1637240540000|2021-11-18 13:02:20|1972.2|1971.8|1972.4|1971.8|1972.4|1972.2|1972.2|1971.8|0
1637240550000|2021-11-18 13:02:30|1972.2|1972|1972.4|1972|1972.4|1972.2|1972.2|1971.6|0
1637240560000|2021-11-18 13:02:40|1972.6|1972.2|1973|1972.8|1973|1972.8|1972.6|1972|0
1637240570000|2021-11-18 13:02:50|1973.2|1973|1972.8|1972.4|1973.2|1973|1972.4|1972|0
1637240580000|2021-11-18 13:03:00|1972.6|1972.2|1972.6|1972.2|1972.6|1972.4|1972.4|1972|0
1637240590000|2021-11-18 13:03:10|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.4|1972|0
1637240600000|2021-11-18 13:03:20||1972||1972.2||1972.2||1972|0
1637240630000|2021-11-18 13:03:50|1972.2|1972|1972.4|1972.2|1972.4|1972.2|1971.8|1971.6|0
1637240640000|2021-11-18 13:04:00|1972.6||1972.6||1972.6||1972.6||0
1637240650000|2021-11-18 13:04:10|1972.4|1972|1972.2|1971.8|1972.4|1972|1972|1971.8|0
1637240660000|2021-11-18 13:04:20|1972.4|1972|1971.6|1971.2|1972.4|1972|1971.6|1971|0
1637240670000|2021-11-18 13:04:30||1971||1971.4||1971.4||1971|0
1637240680000|2021-11-18 13:04:40|1971.8|1971.6|1972.2|1971.6|1972.2|1972|1971.8|1971.6|0
1637240690000|2021-11-18 13:04:50|1972|1971.4|1971.8|1971.4|1972|1971.4|1971.6|1971|0
1637240700000|2021-11-18 13:05:00|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971.4|1971|0
1637240710000|2021-11-18 13:05:10|1971.2|1970.8|1971.2|1971|1971.2|1971|1971|1970.6|0
1637240720000|2021-11-18 13:05:20|1971.4|1971.2|1971.4|1971|1971.4|1971.2|1971.4|1971|0
1637240730000|2021-11-18 13:05:30|1971.6||1971.6||1971.8||1971.6||0
1637240750000|2021-11-18 13:05:50|1971.4|1971.2|1971.4|1971.2|1971.4|1971.2|1971.4|1971.2|0
1637240760000|2021-11-18 13:06:00|1971.2|1971|1971.4|1971|1971.4|1971|1971.2|1971|0
1637240770000|2021-11-18 13:06:10|1971.2|1970.8|1971.2|1971|1971.2|1971|1971.2|1970.8|0
1637240790000|2021-11-18 13:06:30|1971.4|1970.8|1971.8|1971.4|1971.8|1971.4|1971.4|1970.8|0
1637240800000|2021-11-18 13:06:40|1972|1971.6|1972|1971.6|1972|1971.6|1972|1971.6|0
1637240810000|2021-11-18 13:06:50|1971.8|1971.8|1972|1971.6|1972|1971.8|1971.8|1971.6|0
1637240820000|2021-11-18 13:07:00|1971.8|1971.4|1971.8|1971.6|1972|1971.6|1971.8|1971.4|0
1637240830000|2021-11-18 13:07:10|1972||1972||1972||1972||0
1637240840000|2021-11-18 13:07:20|1971.8||1971.8||1972||1971.8||0
1637240850000|2021-11-18 13:07:30|1972|1971.8|1972|1971.8|1972|1971.8|1972|1971.8|0
1637240860000|2021-11-18 13:07:40|1971.8|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.6|0
1637240870000|2021-11-18 13:07:50|1971.8|1971.8|1972|1971.8|1972.2|1972|1971.8|1971.8|0
1637240880000|2021-11-18 13:08:00|1972.2|1972|1972|1971.6|1972.2|1972|1971.8|1971.6|0
1637240890000|2021-11-18 13:08:10|1971.8|1971.8|1971.8|1971.6|1972|1971.8|1971.8|1971.6|0
1637240900000|2021-11-18 13:08:20|1972|1971.4|1972|1971.6|1972|1971.6|1972|1971.4|0
1637240910000|2021-11-18 13:08:30||1971.8||1971.6||1971.8||1971.6|0
1637240920000|2021-11-18 13:08:40|1971.8|1971.4|1971.4|1971.2|1971.8|1971.6|1971.4|1971.2|0
1637240930000|2021-11-18 13:08:50|1971.6|1971.4|1971.8|1971.6|1971.8|1971.6|1971.6|1971.4|0
1637240940000|2021-11-18 13:09:00|1972|1971.8|1972.6|1972.4|1972.8|1972.6|1972|1971.8|0
1637240950000|2021-11-18 13:09:10|1972.4|1972.2|1972.4|1972.2|1972.6|1972.4|1972.4|1972.2|0
1637240960000|2021-11-18 13:09:20|1972.6|1972|1972.2|1972|1972.6|1972|1972.2|1971.8|0
1637240970000|2021-11-18 13:09:30|1972.4|1971.8|1972.4|1972.2|1972.4|1972.2|1972.4|1971.8|0
1637240980000|2021-11-18 13:09:40|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1971.8|0
1637240990000|2021-11-18 13:09:50|1972.4|1972.2|1972.4|1972.2|1972.6|1972.2|1972.4|1972.2|0
1637241000000|2021-11-18 13:10:00|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1972|0
1637241010000|2021-11-18 13:10:10|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|1972.2|1972|0
1637241020000|2021-11-18 13:10:20|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1972|0
1637241030000|2021-11-18 13:10:30|1972|1971.8|1972|1971.8|1972.2|1971.8|1971.8|1971.4|0
1637241040000|2021-11-18 13:10:40|1971.8|1971.6|1971.6|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637241050000|2021-11-18 13:10:50|1971.8|1971.6|1972|1971.6|1972|1971.6|1971.8|1971.4|0
1637241060000|2021-11-18 13:11:00|1971.8|1971.4|1971.8|1971.6|1971.8|1971.6|1971.4|1971.2|0
1637241070000|2021-11-18 13:11:10|1971.6|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|0
1637241080000|2021-11-18 13:11:20|1971.6|1971.2|1971.8|1971.4|1971.8|1971.4|1971.4|1971.2|0
1637241090000|2021-11-18 13:11:30|1971.6|1971.6|1971.8|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637241100000|2021-11-18 13:11:40|1972|1971.6|1972|1971.6|1972|1971.8|1972|1971.6|0
1637241110000|2021-11-18 13:11:50|1971.8|1971.4|1971.8|1971.6|1972|1971.8|1971.8|1971.4|0
1637241120000|2021-11-18 13:12:00|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.8|0
1637241130000|2021-11-18 13:12:10|1972.4|1972.2|1972|1971.8|1972.4|1972.2|1972|1971.8|0
1637241140000|2021-11-18 13:12:20|1971.8|1971.6|1971.6|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637241150000|2021-11-18 13:12:30|1971.8|1971.6|1971.6|1971.2|1971.8|1971.6|1971.4|1971.2|0
1637241160000|2021-11-18 13:12:40|1971.4|1971.4|1971.4|1971|1971.6|1971.4|1971.2|1971|0
1637241170000|2021-11-18 13:12:50|1971.6|1971.2|1971.8|1971.4|1972|1971.6|1971.6|1971.2|0
1637241180000|2021-11-18 13:13:00|1972|1971.6|1971.8|1971.4|1972|1971.6|1971.8|1971.4|0
1637241190000|2021-11-18 13:13:10||1971.6||1971.4||1971.6||1971.4|0
1637241200000|2021-11-18 13:13:20|1972|1971.6|1972|1971.8|1972|1971.8|1972|1971.6|0
1637241210000|2021-11-18 13:13:30|1971.8|1971.6|1972|1971.6|1972|1971.8|1971.8|1971.6|0
1637241220000|2021-11-18 13:13:40||1971.8||1971.8||1971.8||1971.6|0
1637241230000|2021-11-18 13:13:50|1971.8|1971.6|1971.8|1971.6|1971.8|1971.6|1971.6|1971.4|0
1637241240000|2021-11-18 13:14:00|1972|1971.8|1972.4|1972|1972.4|1972.2|1972|1971.8|0
1637241250000|2021-11-18 13:14:10|1972.2|1972.2|1972.4|1972.2|1972.4|1972.2|1972.2|1971.8|0
1637241260000|2021-11-18 13:14:20||1972||1972.2||1972.2||1972|0
1637241270000|2021-11-18 13:14:30|1972.6|1972.4|1972.8|1972.6|1972.8|1972.6|1972.6|1972.4|0
1637241280000|2021-11-18 13:14:40|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.6|1972.2|0
1637241300000|2021-11-18 13:15:00|1973|1972.6|1973.2|1972.8|1973.2|1973|1972.8|1972.6|0
1637241310000|2021-11-18 13:15:10|1973||1973||1973||1973||0
1637241320000|2021-11-18 13:15:20|1973.2|1973|1973.2|1973|1973.2|1973|1973.2|1973|0
1637241330000|2021-11-18 13:15:30|1973.4|1973.2|1973.8|1973.4|1973.8|1973.6|1973.2|1973.2|0
1637241340000|2021-11-18 13:15:40|1974|1973.6|1974.2|1973.8|1974.2|1973.8|1973.8|1973.6|0
1637241350000|2021-11-18 13:15:50|1974|1973.6|1973.8|1973.4|1974|1973.6|1973.6|1973.4|0
1637241360000|2021-11-18 13:16:00|1974|1973.6|1974.2|1973.6|1974.2|1973.8|1974|1973.4|0
1637241370000|2021-11-18 13:16:10|1974|1973.4|1974|1973.6|1974|1973.6|1973.8|1973.4|0
1637241380000|2021-11-18 13:16:20|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.6|0
1637241390000|2021-11-18 13:16:30|1974.8|1974|1974.6|1974.2|1974.8|1974.6|1974.6|1974|1116
1637241400000|2021-11-18 13:16:40|1974.4|1974|1974.2|1974|1974.4|1974.2|1974.2|1974|0
1637241410000|2021-11-18 13:16:50|1974.4|1974.2|1974.4|1974.2|1974.6|1974.2|1974.4|1974|0
1637241420000|2021-11-18 13:17:00|1975|1974.4|1974.2|1974|1975|1974.6|1974.2|1974|0
1637241430000|2021-11-18 13:17:10|1974|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.6|0
1637241440000|2021-11-18 13:17:20|1974.4|1974|1974.2|1974|1974.4|1974.2|1974.2|1974|0
1637241450000|2021-11-18 13:17:30|1974.4|1974.2|1974.2|1973.8|1974.4|1974.2|1974|1973.6|0
1637241460000|2021-11-18 13:17:40|1974.4|1974|1974.4|1974|1974.6|1974.2|1974.2|1974|0
1637241470000|2021-11-18 13:17:50|1974.2||1974.2||1974.2||1974.2||0
1637241480000|2021-11-18 13:18:00|1974.4|1974.2|1974.4|1974|1974.4|1974.2|1974.2|1973.8|0
1637241490000|2021-11-18 13:18:10|1974.6|1974.2|1974.8|1974.4|1974.8|1974.4|1974.6|1974.2|0
1637241500000|2021-11-18 13:18:20|1974.6|1974.6|1974.6|1974.2|1974.6|1974.6|1974.4|1974.2|0
1637241510000|2021-11-18 13:18:30|1974.4|1974|1974.2|1973.8|1974.4|1974|1974|1973.8|0
1637241520000|2021-11-18 13:18:40|1974|1974|1974|1973.8|1974|1974|1974|1973.8|0
1637241530000|2021-11-18 13:18:50|1973.8|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.4|0
1637241540000|2021-11-18 13:19:00|1973.8|1973.4|1973.8|1973.4|1973.8|1973.4|1973.8|1973.4|0
1637241550000|2021-11-18 13:19:10|1973.6|1973.2|1973.6|1973.4|1973.6|1973.4|1973.6|1973.2|0
1637241570000|2021-11-18 13:19:30|1973.8|1973.6|1974.4|1974.2|1974.6|1974.2|1973.8|1973.6|0
1637241580000|2021-11-18 13:19:40|1974.6|1974|1974.4|1974.2|1974.6|1974.2|1974.4|1974|0
1637241590000|2021-11-18 13:19:50|1974.2|1974|1974.2|1974|1974.4|1974|1974.2|1974|0
1637241600000|2021-11-18 13:20:00|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974|1973.6|0
1637241610000|2021-11-18 13:20:10|1974|1973.6|1974.2|1974|1974.4|1974|1974|1973.6|0
1637241620000|2021-11-18 13:20:20|1974|1973.8|1973.4|1973|1974|1973.8|1973.4|1973|0
1637241630000|2021-11-18 13:20:30|1973.6|1973.2|1973.6|1973.2|1973.8|1973.4|1973.4|1973|0
1637241640000|2021-11-18 13:20:40|1973.4|1973.4|1973.4|1973.2|1973.4|1973.4|1973.2|1972.8|225
1637241650000|2021-11-18 13:20:50|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.6|1973.2|0
1637241660000|2021-11-18 13:21:00|1973.8|1973.4|1974|1973.8|1974|1973.8|1973.8|1973.2|0
1637241690000|2021-11-18 13:21:30|1973.8|1973.6|1974|1973.8|1974|1973.8|1973.8|1973.4|0
1637241700000|2021-11-18 13:21:40|1973.8|1973.6|1974.4|1974|1974.4|1974|1973.8|1973.6|0
1637241710000|2021-11-18 13:21:50|1974.2|1973.8|1974.2|1973.8|1974.2|1974|1974|1973.8|0
1637241720000|2021-11-18 13:22:00||1974||1974||1974||1973.8|0
1637241730000|2021-11-18 13:22:10|1974|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.6|62
1637241740000|2021-11-18 13:22:20|1974|1973.8|1973.8|1973.4|1974|1973.8|1973.8|1973.4|0
1637241750000|2021-11-18 13:22:30|1973.6|1973.6|1973.6|1973.2|1973.6|1973.6|1973.6|1973.2|0
1637241760000|2021-11-18 13:22:40|1973.8|1973.4|1974|1973.6|1974.2|1974|1973.8|1973.4|0
1637241770000|2021-11-18 13:22:50|1974.2|1973.8|1974|1973.6|1974.2|1973.8|1974|1973.6|0
1637241780000|2021-11-18 13:23:00|1973.8|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.4|0
1637241790000|2021-11-18 13:23:10|1973.8|1973.2|1973.4|1972.8|1973.8|1973.2|1973.2|1972.8|0
1637241800000|2021-11-18 13:23:20|1973.2|1972.6|1973|1972.6|1973.2|1972.6|1973|1972.6|0
1637241810000|2021-11-18 13:23:30|1973.2|1972.8|1973.2|1972.8|1973.2|1973|1973|1972.6|0
1637241820000|2021-11-18 13:23:40|1973|1972.6|1972.6|1972.2|1973|1972.8|1972.6|1972.2|0
1637241830000|2021-11-18 13:23:50|1972.8|1972.4|1972.4|1972.2|1972.8|1972.4|1972.4|1972.2|0
1637241840000|2021-11-18 13:24:00|1972.2|1972|1972.2|1972|1972.4|1972|1972.2|1972|0
1637241850000|2021-11-18 13:24:10|1972|1971.8|1971.8|1971.4|1972|1971.8|1971.6|1971.4|0
1637241860000|2021-11-18 13:24:20|1972|1971.6|1971.8|1971.6|1972|1971.8|1971.8|1971.4|0
1637241870000|2021-11-18 13:24:30|1972|1971.4|1971.8|1971.6|1972|1971.6|1971.8|1971.4|0
1637241880000|2021-11-18 13:24:40|1972|1971.8|1972.2|1971.8|1972.2|1972|1972|1971.8|0
1637241900000|2021-11-18 13:25:00||1972||1971.8||1972||1971.8|0
1637241910000|2021-11-18 13:25:10|1972|1971.6|1971.6|1971.4|1972|1971.6|1971.6|1971.4|0
1637241920000|2021-11-18 13:25:20|1971.8|1971.6|1971.6|1971.4|1971.8|1971.6|1971.6|1971.4|0
1637241930000|2021-11-18 13:25:30|1971.8||1971.6||1971.8||1971.6||0
1637241940000|2021-11-18 13:25:40|1971.8||1971.6||1971.8||1971.6||0
1637241950000|2021-11-18 13:25:50|1971.4|1971.2|1971.4|1971|1971.6|1971.4|1971.2|1971|0
1637241960000|2021-11-18 13:26:00|1971.6|1971.2|1971.6|1971.4|1971.8|1971.6|1971.4|1971.2|0
1637241970000|2021-11-18 13:26:10|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971.2|0
1637241980000|2021-11-18 13:26:20|1971.4||1971.4||1971.4||1971.4||0
1637241990000|2021-11-18 13:26:30|1971.6||1971.6||1971.6||1971.6||0
1637242000000|2021-11-18 13:26:40|1971.4|1971|1971.4|1971|1971.4|1971|1971.2|1971|0
1637242010000|2021-11-18 13:26:50|1971.2|1970.8|1971|1970.6|1971.2|1970.8|1971|1970.6|0
1637242020000|2021-11-18 13:27:00|1971.2|1970.8|1971.6|1971.2|1971.6|1971.2|1971.2|1970.8|0
1637242030000|2021-11-18 13:27:10|1971.4|1971|1971.2|1970.8|1971.4|1971|1971.2|1970.8|0
1637242050000|2021-11-18 13:27:30|1971||1971||1971||1971||0
1637242060000|2021-11-18 13:27:40|1971.2|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.8|0
1637242070000|2021-11-18 13:27:50||1971||1971||1971||1971|0
1637242080000|2021-11-18 13:28:00|1971.4|1970.8|1971.2|1970.8|1971.4|1970.8|1971.2|1970.8|0
1637242090000|2021-11-18 13:28:10|1971|1971|1970.8|1970.6|1971|1971|1970.8|1970.2|0
1637242100000|2021-11-18 13:28:20|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|1970.6|1970.4|0
1637242110000|2021-11-18 13:28:30|1970.8||1970.8||1970.8||1970.8||0
1637242120000|2021-11-18 13:28:40|1970.6||1970.8||1970.8||1970.6||0
1637242130000|2021-11-18 13:28:50|1971|1970.6|1970.8|1970.6|1971|1970.6|1970.8|1970.6|0
1637242140000|2021-11-18 13:29:00|1971||1971||1971||1971||0
1637242150000|2021-11-18 13:29:10|1970.8|1970.8|1971.6|1971|1971.6|1971|1970.8|1970.8|0
1637242160000|2021-11-18 13:29:20|1971.4|1970.8|1971.2|1970.8|1971.4|1970.8|1971.2|1970.8|0
1637242170000|2021-11-18 13:29:30|1971.4||1971.4||1971.4||1971.4||0
1637242180000|2021-11-18 13:29:40|1971.2||1971.4||1971.4||1971.2||0
1637242190000|2021-11-18 13:29:50|1971.8|1971|1971.6|1971|1972|1971|1971.6|1971|0
1637242200000|2021-11-18 13:30:00|1971.8|1971.4|1972.4|1971.4|1972.6|1971.8|1971.2|1970.8|0
1637242220000|2021-11-18 13:30:20|1972.2||1972||1972.2||1971.8||0
1637242230000|2021-11-18 13:30:30|1971.8||1971.8||1971.8||1971.8||0
1637242240000|2021-11-18 13:30:40|1972|1971.6|1971.2|1971|1972|1971.6|1971.2|1971|0
1637242250000|2021-11-18 13:30:50|1971.4|1971.2|1971.6|1971.2|1971.8|1971.2|1971.4|1971.2|0
1637242300000|2021-11-18 13:31:40|1971.4|1971.4|1972.4|1972|1972.4|1972|1971.4|1971.4|0
1637242310000|2021-11-18 13:31:50|1972.6|1971.8|1972.4|1971.8|1972.6|1972.2|1972.2|1971.8|0
1637242320000|2021-11-18 13:32:00|1972.2|1972|1972.8|1972.4|1972.8|1972.6|1972.2|1972|0
1637242330000|2021-11-18 13:32:10|1972.6|1972.2|1972.2|1971.8|1972.6|1972.2|1972.2|1971.8|0
1637242340000|2021-11-18 13:32:20|1972.4|1972|1972.6|1972|1972.6|1972.4|1972.4|1972|0
1637242350000|2021-11-18 13:32:30|1972.8|1972.2|1972.6|1972.2|1972.8|1972.6|1972.6|1972.2|0
1637242360000|2021-11-18 13:32:40|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|1972.8|1972.4|0
1637242370000|2021-11-18 13:32:50|1972.6|1972.2|1973|1972.6|1973.2|1972.8|1972.6|1972.2|0
1637242380000|2021-11-18 13:33:00|1973.2|1972.8|1973.4|1973|1973.4|1973.2|1973.2|1972.8|0
1637242390000|2021-11-18 13:33:10|1973.6|1973.2|1973.6|1973.4|1973.6|1973.4|1973.6|1973.2|0
1637242400000|2021-11-18 13:33:20|1973.4|1973.2|1973.4|1973.2|1973.6|1973.2|1973.4|1973|0
1637242410000|2021-11-18 13:33:30|1973.2|1973|1973.2|1973|1973.2|1973|1972.8|1972.6|0
1637242420000|2021-11-18 13:33:40|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|0
1637242430000|2021-11-18 13:33:50||1973||1973.2||1973.2||1973|0
1637242440000|2021-11-18 13:34:00|1973.6|1973.4|1973.4|1973|1973.8|1973.4|1973.2|1972.8|0
1637242450000|2021-11-18 13:34:10|1973.6|1973.2|1973.6|1973.2|1973.6|1973.2|1973.6|1973|0
1637242460000|2021-11-18 13:34:20|1973.8|1973.4|1973.6|1973.2|1973.8|1973.6|1973.6|1973.2|0
1637242470000|2021-11-18 13:34:30|1973.4|1973.4|1973.4|1973.2|1973.6|1973.4|1973.4|1973|0
1637242490000|2021-11-18 13:34:50|1973.6|1973.4|1973.4|1973.2|1973.8|1973.4|1973.4|1973|0
1637242500000|2021-11-18 13:35:00|1973.2|1973|1973.4|1973|1973.4|1973.2|1973.2|1973|0
1637242510000|2021-11-18 13:35:10|1973.2|1973.2|1973.4|1973|1973.4|1973.2|1973.2|1973|0
1637242520000|2021-11-18 13:35:20|1973.2|1973.2|1973.4|1973|1973.6|1973.4|1973.2|1972.8|0
1637242530000|2021-11-18 13:35:30|1973.6||1973.4||1973.6||1973.4||0
1637242540000|2021-11-18 13:35:40|1973.2|1972.8|1973.4|1973|1973.4|1973|1973|1972.6|0
1637242550000|2021-11-18 13:35:50|1973.2|1972.8|1973.4|1973|1973.4|1973|1973|1972.8|0
1637242560000|2021-11-18 13:36:00|1973.6|1972.8|1973.4|1973|1973.8|1973.4|1973.4|1972.8|0
1637242570000|2021-11-18 13:36:10||1972.8||1973.2||1973.2||1972.8|0
1637242580000|2021-11-18 13:36:20|1973.6|1973|1973.6|1973.4|1973.8|1973.4|1973.6|1973|0
1637242590000|2021-11-18 13:36:30|1973.8|1973.2|1973.2|1973|1973.8|1973.2|1973.2|1973|0
1637242600000|2021-11-18 13:36:40|1973.4|1973.2|1973.2|1973|1973.4|1973.2|1973.2|1972.8|0
1637242610000|2021-11-18 13:36:50|1973.4|1972.8|1973.2|1973|1973.4|1973|1973.2|1972.8|0
1637242620000|2021-11-18 13:37:00|1973.4|1972.8|1973|1972.8|1973.4|1972.8|1973|1972.6|0
1637242630000|2021-11-18 13:37:10|1973.2|1973|1973.4|1973|1973.4|1973.2|1973.2|1973|0
1637242640000|2021-11-18 13:37:20|1973.2|1972.8|1972.8|1972.4|1973.2|1972.8|1972.8|1972.4|0
1637242650000|2021-11-18 13:37:30|1972.6|1972.6|1972.8|1972.6|1972.8|1972.6|1972.6|1972.4|0
1637242660000|2021-11-18 13:37:40|1973|1972.4|1973.4|1973.2|1973.6|1973.4|1973|1972.4|0
1637242670000|2021-11-18 13:37:50|1973.8|1973.4|1973.8|1973.4|1974.2|1973.8|1973.6|1973.4|0
1637242680000|2021-11-18 13:38:00|1974|1973.6|1974.2|1974|1974.2|1974|1973.8|1973.6|0
1637242690000|2021-11-18 13:38:10|1974.4|1974.2|1974|1973.8|1974.4|1974.2|1974|1973.8|0
1637242700000|2021-11-18 13:38:20|1974.2|1974|1974.2|1974|1974.4|1974.2|1974.2|1973.8|0
1637242710000|2021-11-18 13:38:30|1974.4|1974.2|1974.8|1974.4|1974.8|1974.4|1974.4|1974.2|0
1637242720000|2021-11-18 13:38:40|1974.6||1974.6||1974.6||1974.6||0
1637242730000|2021-11-18 13:38:50|1974.8|1974.6|1974.4|1974|1974.8|1974.6|1974.2|1973.6|0
1637242740000|2021-11-18 13:39:00|1974.2|1973.6|1973.8|1973.4|1974.4|1973.6|1973.8|1973.4|0
1637242750000|2021-11-18 13:39:10|1974|1973.6|1974|1973.6|1974.2|1974|1974|1973.4|0
1637242760000|2021-11-18 13:39:20|1974.2|1973.8|1974.2|1974|1974.2|1974|1974.2|1973.8|0
1637242770000|2021-11-18 13:39:30|1974.4|1974.2|1974.6|1974.4|1974.8|1974.4|1974.4|1974.2|0
1637242780000|2021-11-18 13:39:40|1974.8|1974.6|1975|1974.6|1975|1974.8|1974.8|1974.6|0
1637242790000|2021-11-18 13:39:50|1975.2|1974.8|1975.6|1975.2|1975.6|1975.4|1975.2|1974.8|0
1637242800000|2021-11-18 13:40:00|1975.4|1975.4|1975.6|1975.2|1975.6|1975.4|1975.4|1975.2|0
1637242810000|2021-11-18 13:40:10|1975.8|1975.4|1975.8|1975.4|1975.8|1975.6|1975.8|1975.4|0
1637242820000|2021-11-18 13:40:20|1975.6|1975.2|1975.2|1974.8|1975.6|1975.2|1975|1974.6|0
1637242830000|2021-11-18 13:40:30|1975|1974.6|1975|1974.6|1975|1974.8|1975|1974.6|0
1637242840000|2021-11-18 13:40:40|1974.8|1974.4|1975|1974.6|1975|1974.6|1974.8|1974.4|0
1637242850000|2021-11-18 13:40:50|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.8|1974.4|0
1637242860000|2021-11-18 13:41:00|1974.6|1974.4|1974.4|1974.2|1974.6|1974.6|1974.4|1974|0
1637242880000|2021-11-18 13:41:20|1974.6|1974|1974.6|1974.2|1974.6|1974.4|1974.6|1974|0
1637242890000|2021-11-18 13:41:30|1974.8|1974.4|1975|1974.6|1975|1974.6|1974.6|1974.4|0
1637242900000|2021-11-18 13:41:40|1974.8|1974.8|1975|1974.6|1975|1974.8|1974.6|1974.4|0
1637242910000|2021-11-18 13:41:50|1974.8|1974.4|1975|1974.6|1975|1974.6|1974.8|1974.4|0
1637242920000|2021-11-18 13:42:00||1974.8||1974.6||1974.8||1974.6|0
1637242930000|2021-11-18 13:42:10|1974.8|1974.4|1974.6|1974.4|1974.8|1974.6|1974.4|1974.2|0
1637242940000|2021-11-18 13:42:20|1974.4|1974.2|1974.6|1974.4|1974.6|1974.4|1974.4|1974.2|0
1637242950000|2021-11-18 13:42:30|1974.8|1974.6|1974.2|1973.8|1975|1974.8|1974.2|1973.8|0
1637242960000|2021-11-18 13:42:40|1974|1974|1974.4|1974|1974.4|1974|1974|1973.6|0
1637242970000|2021-11-18 13:42:50|1974.2|1973.8|1974|1973.8|1974.2|1973.8|1974|1973.8|0
1637242980000|2021-11-18 13:43:00|1974.2|1974|1974|1973.6|1974.2|1974|1973.8|1973.4|0
1637242990000|2021-11-18 13:43:10|1973.8|1973.4|1973.8|1973.4|1973.8|1973.6|1973.4|1973|0
1637243000000|2021-11-18 13:43:20|1973.6|1973.2|1974|1973.6|1974.2|1973.8|1973.6|1973.2|0
1637243010000|2021-11-18 13:43:30|1973.8|1973.4|1973.6|1973.4|1974|1973.4|1973.6|1973.4|0
1637243020000|2021-11-18 13:43:40|1973.4|1973|1973.2|1973|1973.4|1973|1973.2|1973|0
1637243030000|2021-11-18 13:43:50|1973.4||1973.2||1973.4||1973.2||0
1637243040000|2021-11-18 13:44:00|1973.4|1973.2|1973.8|1973.4|1973.8|1973.6|1973.4|1973.2|0
1637243050000|2021-11-18 13:44:10|1973.6|1973.6|1973.8|1973.6|1974|1973.6|1973.6|1973.6|0
1637243060000|2021-11-18 13:44:20|1973.6|1973.4|1974|1973.6|1974|1973.6|1973.6|1973.4|0
1637243070000|2021-11-18 13:44:30|1974.2|1973.8|1974.2|1974|1974.4|1974|1974.2|1973.8|0
1637243080000|2021-11-18 13:44:40|1974.4|1974.2|1974.6|1974|1974.6|1974.2|1974.2|1974|0
1637243090000|2021-11-18 13:44:50|1974.8|1974.2|1974.8|1974.4|1974.8|1974.4|1974.6|1974.2|0
1637243100000|2021-11-18 13:45:00|1974.6|1974.6|1974|1973.8|1974.6|1974.6|1974|1973.8|0
1637243110000|2021-11-18 13:45:10|1974.2|1974|1974.2|1973.8|1974.2|1974|1974|1973.6|0
1637243120000|2021-11-18 13:45:20|1974.4|1974|1974.2|1974|1974.4|1974|1974.2|1973.8|0
1637243130000|2021-11-18 13:45:30|1974|1973.8|1974|1973.8|1974.2|1973.8|1974|1973.8|0
1637243140000|2021-11-18 13:45:40|1973.8|1973.6|1973.8|1973.6|1974|1973.6|1973.6|1973.4|0
1637243150000|2021-11-18 13:45:50|1974|1973.8|1974|1973.6|1974.4|1974|1974|1973.6|0
1637243160000|2021-11-18 13:46:00|1974.2||1974.2||1974.2||1974||0
1637243170000|2021-11-18 13:46:10|1974|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.8|0
1637243180000|2021-11-18 13:46:20|1974.4|1974|1974.2|1973.8|1974.4|1974|1974.2|1973.8|0
1637243190000|2021-11-18 13:46:30|1974|1974|1974.2|1974|1974.2|1974|1974|1974|0
1637243200000|2021-11-18 13:46:40|1974.4|1974.2|1974.6|1974.2|1974.6|1974.4|1974.4|1974.2|0
1637243210000|2021-11-18 13:46:50|1974.8|1974.4|1975|1974.6|1975|1974.6|1974.8|1974.4|0
1637243220000|2021-11-18 13:47:00|1975.2|1974.8|1975.2|1975|1975.6|1975.2|1975.2|1974.8|0
1637243230000|2021-11-18 13:47:10|1975.4|1975.2|1975.2|1974.8|1975.4|1975.2|1975.2|1974.8|0
1637243240000|2021-11-18 13:47:20|1975|1975|1975.4|1975|1975.4|1975.2|1975|1974.6|0
1637243250000|2021-11-18 13:47:30|1975.6|1975.2|1975.6|1975.4|1975.6|1975.4|1975.6|1975.2|0
1637243260000|2021-11-18 13:47:40|1975.4|1975.2|1975.4|1975|1975.4|1975.4|1975.4|1975|0
1637243270000|2021-11-18 13:47:50|1975.2|1975.2|1975.6|1975.4|1975.6|1975.4|1975.2|1975.2|0
1637243280000|2021-11-18 13:48:00|1975.4|1975.2|1975.8|1975.4|1976|1975.6|1975.4|1975.2|0
1637243290000|2021-11-18 13:48:10|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.4|0
1637243300000|2021-11-18 13:48:20|1976|1975.6|1976.2|1975.8|1976.4|1976|1976|1975.6|0
1637243310000|2021-11-18 13:48:30|1976.4|1976|1976|1975.6|1976.4|1976|1975.8|1975.6|0
1637243320000|2021-11-18 13:48:40|1975.8|1975.8|1976.2|1975.8|1976.2|1975.8|1975.8|1975.6|0
1637243330000|2021-11-18 13:48:50|1976|1976|1976.2|1976|1976.2|1976|1976|1976|0
1637243340000|2021-11-18 13:49:00|1976|1975.8|1975.6|1975.4|1976|1975.8|1975.4|1975.2|0
1637243350000|2021-11-18 13:49:10|1975.8|1975.6|1976|1975.6|1976.2|1976|1975.8|1975.6|0
1637243360000|2021-11-18 13:49:20|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|0
1637243370000|2021-11-18 13:49:30|1975.6|1975.6|1975.6|1975.4|1975.6|1975.6|1975.6|1975.2|0
1637243380000|2021-11-18 13:49:40|1975.8|1975.6|1975.6|1975.4|1975.8|1975.6|1975.4|1975.2|0
1637243400000|2021-11-18 13:50:00|1975.4|1975.2|1975.2|1975|1975.4|1975.2|1975|1974.8|0
1637243410000|2021-11-18 13:50:10|1975.4||1975.4||1975.4||1975.4||0
1637243420000|2021-11-18 13:50:20||1975.2||1975.2||1975.2||1975.2|0
1637243430000|2021-11-18 13:50:30|1975.2|1975|1974.6|1974.4|1975.4|1975.2|1974.6|1974.4|0
1637243440000|2021-11-18 13:50:40|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974.2|1973.8|0
1637243450000|2021-11-18 13:50:50|1974.4|1974.2|1974.8|1974.6|1974.8|1974.6|1974.2|1974|0
1637243460000|2021-11-18 13:51:00|1974.6|1974.4|1974.2|1973.8|1974.6|1974.4|1974.2|1973.6|0
1637243470000|2021-11-18 13:51:10||1973.6||1973.6||1973.6||1973.6|0
1637243480000|2021-11-18 13:51:20||1973.8||1974||1974||1973.8|0
1637243490000|2021-11-18 13:51:30|1974|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.4|0
1637243500000|2021-11-18 13:51:40|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.6|1973.2|0
1637243510000|2021-11-18 13:51:50|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|0
1637243520000|2021-11-18 13:52:00|1974|1973.8|1974.2|1973.8|1974.4|1974|1973.8|1973.4|0
1637243530000|2021-11-18 13:52:10|1974|1973.6|1973.6|1973.2|1974|1973.6|1973.4|1973.2|0
1637243540000|2021-11-18 13:52:20|1973.4|1973|1973|1972.8|1973.4|1973|1973|1972.6|0
1637243550000|2021-11-18 13:52:30||1972.6||1972.6||1972.8||1972.6|0
1637243560000|2021-11-18 13:52:40|1973.2|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.8|0
1637243570000|2021-11-18 13:52:50|1973.6|1973.4|1973.8|1973.4|1973.8|1973.4|1973.4|1973|0
1637243580000|2021-11-18 13:53:00|1973.6|1973.2|1973.6|1973|1973.8|1973.4|1973.6|1973|0
1637243590000|2021-11-18 13:53:10|1973.4|1973.2|1973.2|1972.8|1973.4|1973.2|1973.2|1972.8|0
1637243600000|2021-11-18 13:53:20|1973|1972.6|1973|1972.6|1973.2|1972.8|1973|1972.6|0
1637243610000|2021-11-18 13:53:30||1972.4||1972.4||1972.4||1972.4|0
1637243630000|2021-11-18 13:53:50|1972.8|1972.2|1972.6|1972.2|1972.8|1972.2|1972.2|1972|0
1637243640000|2021-11-18 13:54:00|1972.8|1972.4|1972.4|1972|1973|1972.6|1972.4|1972|0
1637243650000|2021-11-18 13:54:10|1972.2||1972.4||1972.4||1972.2||0
1637243660000|2021-11-18 13:54:20|1972.2||1972.4||1972.4||1972.2||0
1637243690000|2021-11-18 13:54:50|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|0
1637243700000|2021-11-18 13:55:00|1972.8|1972.6|1972.6|1972.2|1972.8|1972.6|1972.6|1972.2|0
1637243710000|2021-11-18 13:55:10|1972.4|1972.4|1972.4|1972.2|1972.4|1972.4|1972.4|1972.2|0
1637243720000|2021-11-18 13:55:20|1972.6|1972.4|1972.6|1972.2|1972.6|1972.4|1972.6|1972.2|0
1637243730000|2021-11-18 13:55:30|1972.4||1972.4||1972.4||1972.4||0
1637243740000|2021-11-18 13:55:40|1972.6|1972.4|1972.8|1972.6|1972.8|1972.6|1972.6|1972.2|0
1637243750000|2021-11-18 13:55:50|1972.6|1972.4|1972.4|1972.2|1972.6|1972.4|1972.4|1972.2|0
1637243760000|2021-11-18 13:56:00|1972.2|1972|1972.2|1972|1972.2|1972|1972.2|1972|0
1637243790000|2021-11-18 13:56:30|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972.2|1972|0
1637243810000|2021-11-18 13:56:50|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|0
1637243820000|2021-11-18 13:57:00|1972.6|1972.4|1972.6|1972.4|1972.6|1972.4|1972.6|1972.4|0
1637243830000|2021-11-18 13:57:10|1972.4|1972.2|1972.6|1972.2|1972.6|1972.4|1972.4|1972|0
1637243840000|2021-11-18 13:57:20||1972||1972||1972.2||1972|0
1637243850000|2021-11-18 13:57:30|1972.4|1971.8|1971.8|1971.6|1972.4|1971.8|1971.6|1971.4|0
1637243860000|2021-11-18 13:57:40|1972|1971.8|1972.6|1972|1972.6|1972.2|1972|1971.8|0
1637243870000|2021-11-18 13:57:50||1972.2||1972.2||1972.2||1972.2|0
1637243880000|2021-11-18 13:58:00|1972.4||1972.4||1972.4||1972.4||0
1637243900000|2021-11-18 13:58:20|1972.2|1972|1972|1971.4|1972.2|1972|1971.8|1971.4|0
1637243910000|2021-11-18 13:58:30|1971.8|1971.6|1971.8|1971.4|1971.8|1971.6|1971.8|1971.4|0
1637243920000|2021-11-18 13:58:40|1971.6|1971.2|1971.4|1971|1971.6|1971.4|1971.4|1971|0
1637243930000|2021-11-18 13:58:50|1971.2|1970.8|1971.4|1971.2|1971.4|1971.2|1970.8|1970.6|0
1637243940000|2021-11-18 13:59:00|1971.2|1971|1971.6|1971.2|1971.8|1971.6|1971.2|1970.8|0
1637243950000|2021-11-18 13:59:10|1971.4|1971|1971.2|1970.8|1971.4|1971.2|1971.2|1970.8|0
1637243960000|2021-11-18 13:59:20|1971|1971|1971|1970.6|1971|1971|1970.8|1970.4|0
1637243970000|2021-11-18 13:59:30|1971.2|1970.8|1971.2|1970.8|1971.2|1970.8|1971|1970.8|0
1637243980000|2021-11-18 13:59:40|1971|1971|1971|1970.8|1971|1971|1971|1970.6|0
1637243990000|2021-11-18 13:59:50|1970.8|1970.6|1970.8|1970.6|1970.8|1970.6|1970.6|1970.2|0
1637244000000|2021-11-18 14:00:00|1971|1970.4|1971|1970.8|1971|1970.8|1971|1970.4|0
1637244010000|2021-11-18 14:00:10|1970.8|1970.6|1970.8|1970.4|1970.8|1970.6|1970.6|1970.4|0
1637244020000|2021-11-18 14:00:20|1971|1970.6|1971|1970.6|1971|1970.8|1970.8|1970.4|0
1637244030000|2021-11-18 14:00:30|1970.8|1970.8|1971.2|1971|1971.4|1971|1970.8|1970.6|0
1637244040000|2021-11-18 14:00:40|1971|1970.8|1971|1970.6|1971|1970.8|1971|1970.6|0
1637244050000|2021-11-18 14:00:50||1970.8||1970.6||1970.8||1970.6|0
1637244060000|2021-11-18 14:01:00|1971.2|1970.8|1971.2|1970.8|1971.2|1971|1971.2|1970.6|0
1637244070000|2021-11-18 14:01:10|1971|1971|1971|1970.6|1971|1971|1971|1970.6|0
1637244080000|2021-11-18 14:01:20|1971.2|1970.8|1971.4|1971.2|1971.6|1971.2|1971.2|1970.8|0
1637244090000|2021-11-18 14:01:30|1971.6|1971.4|1972.4|1972|1972.6|1972.2|1971.6|1971.2|0
1637244110000|2021-11-18 14:01:50|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.4|1972.2|0
1637244120000|2021-11-18 14:02:00|1972.4|1972.2|1972.6|1972.2|1972.6|1972.2|1972.2|1972|0
1637244130000|2021-11-18 14:02:10|1972.4|1972|1972.2|1972|1972.4|1972|1972.2|1972|0
1637244140000|2021-11-18 14:02:20|1972|1971.8|1971.8|1971.4|1972.4|1971.8|1971.8|1971.4|0
1637244150000|2021-11-18 14:02:30|1971.6|1971.6|1971.2|1971|1971.8|1971.6|1971.2|1970.8|0
1637244160000|2021-11-18 14:02:40|1971.4|1971.2|1971.2|1971|1971.4|1971.2|1971.2|1970.6|0
1637244170000|2021-11-18 14:02:50|1971|1970.8|1971|1970.6|1971|1970.8|1971|1970.6|0
1637244180000|2021-11-18 14:03:00|1971.2|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.6|0
1637244190000|2021-11-18 14:03:10|1971|1970.6|1971.2|1970.8|1971.2|1970.8|1970.8|1970.6|0
1637244200000|2021-11-18 14:03:20|1971.4|1971|1971.6|1971.2|1971.6|1971.2|1971.4|1971|0
1637244210000|2021-11-18 14:03:30|1971.8|1971|1971.2|1971|1971.8|1971|1971.2|1971|0
1637244220000|2021-11-18 14:03:40|1971|1970.6|1970.6|1970.2|1971|1970.8|1970.4|1970|0
1637244230000|2021-11-18 14:03:50|1970.8|1970.4|1970.8|1970.2|1970.8|1970.6|1970.6|1970|0
1637244240000|2021-11-18 14:04:00|1971|1970.4|1970.6|1970.2|1971|1970.6|1970.6|1970|0
1637244250000|2021-11-18 14:04:10||1970||1970||1970||1970|0
1637244270000|2021-11-18 14:04:30|1970.4|1969.8|1969.8|1969.6|1970.4|1969.8|1969.8|1969.4|0
1637244280000|2021-11-18 14:04:40||1969.4||1969.4||1969.4||1969.4|0
1637244290000|2021-11-18 14:04:50|1969.6|1969.2|1969.6|1969.2|1970|1969.6|1969.6|1969.2|0
1637244300000|2021-11-18 14:05:00|1969.8|1969.4|1970.6|1970|1970.6|1970.4|1969.8|1969.4|0
1637244310000|2021-11-18 14:05:10|1970.8|1970.2|1971|1970.8|1971.2|1970.8|1970.8|1970|0
1637244320000|2021-11-18 14:05:20|1971.2|1970.6|1971|1970.6|1971.2|1971|1970.8|1970.6|0
1637244330000|2021-11-18 14:05:30|1971.2|1970.8|1971.2|1970.6|1971.6|1971.2|1971.2|1970.6|0
1637244340000|2021-11-18 14:05:40|1971|1970.8|1971.2|1970.6|1971.2|1970.8|1971|1970.6|0
1637244360000|2021-11-18 14:06:00|1971|1970.8|1970.8|1970.4|1971|1970.8|1970.6|1970.2|0
1637244370000|2021-11-18 14:06:10|1970.6|1970.2|1970.4|1970|1970.6|1970.2|1970.4|1970|0
1637244380000|2021-11-18 14:06:20|1970.6|1970.2|1971|1970.4|1971|1970.4|1970.6|1970.2|0
1637244390000|2021-11-18 14:06:30|1971.2|1970.6|1971|1970.6|1971.2|1970.8|1970.8|1970.4|0
1637244400000|2021-11-18 14:06:40|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|0
1637244410000|2021-11-18 14:06:50|1970.6||1970.6||1970.8||1970.6||0
1637244420000|2021-11-18 14:07:00|1970.8|1970.6|1970.8|1970.6|1971.2|1970.8|1970.8|1970.6|0
1637244430000|2021-11-18 14:07:10|1971|1970.4|1970.8|1970.4|1971|1970.4|1970.6|1970.4|0
1637244440000|2021-11-18 14:07:20|1971|1970.6|1970.8|1970.4|1971.2|1970.8|1970.6|1970.4|0
1637244450000|2021-11-18 14:07:30|1970.6|1970.2|1970.6|1970.2|1970.6|1970.4|1970.6|1970.2|0
1637244460000|2021-11-18 14:07:40||1970.4||1970.2||1970.4||1970.2|0
1637244470000|2021-11-18 14:07:50|1970.4|1970.4|1970.6|1970.2|1970.6|1970.4|1970.4|1970|0
1637244480000|2021-11-18 14:08:00|1970.4|1970|1970.4|1970|1970.4|1970|1970.4|1970|0
1637244490000|2021-11-18 14:08:10|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|0
1637244500000|2021-11-18 14:08:20|1970.8|1970.4|1970.6|1970.4|1970.8|1970.6|1970.6|1970.2|0
1637244510000|2021-11-18 14:08:30|1970.8|1970.2|1970.2|1970|1970.8|1970.2|1970.2|1970|0
1637244520000|2021-11-18 14:08:40|1970|1969.8|1970|1969.6|1970.2|1969.8|1969.8|1969.4|0
1637244530000|2021-11-18 14:08:50|1970.2|1969.8|1970|1969.8|1970.4|1970|1970|1969.8|0
1637244540000|2021-11-18 14:09:00|1969.8|1969.6|1969.8|1969.4|1969.8|1969.6|1969.8|1969.4|0
1637244570000|2021-11-18 14:09:30|1970|1969.6|1970.2|1969.8|1970.2|1970|1970|1969.6|0
1637244580000|2021-11-18 14:09:40||1970||1970||1970||1969.8|0
1637244590000|2021-11-18 14:09:50|1970.4|1970.2|1970.6|1970.2|1970.8|1970.4|1970.4|1970.2|0
1637244600000|2021-11-18 14:10:00|1970.4|1970.4|1970.8|1970.4|1971|1970.8|1970.4|1970.2|0
1637244610000|2021-11-18 14:10:10|1971|1970.6|1971.4|1971|1971.4|1971|1971|1970.6|0
1637244620000|2021-11-18 14:10:20|1971.6|1971.2|1971.2|1971|1971.6|1971.2|1971.2|1971|0
1637244630000|2021-11-18 14:10:30|1971.4|1970.8|1971.2|1970.8|1971.4|1971|1971.2|1970.8|0
1637244640000|2021-11-18 14:10:40|1971.4|1971|1971.4|1971|1971.8|1971.4|1971.2|1971|0
1637244650000|2021-11-18 14:10:50|1971.2|1970.8|1972.2|1971.8|1972.2|1971.8|1971.2|1970.8|0
1637244660000|2021-11-18 14:11:00|1972|1971.6|1971.8|1971.4|1972|1971.6|1971.8|1971.4|0
1637244670000|2021-11-18 14:11:10|1972|1971.6|1972|1971.6|1972.2|1971.8|1972|1971.6|0
1637244690000|2021-11-18 14:11:30|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1972.2|1971.8|0
1637244700000|2021-11-18 14:11:40|1972|1972|1972|1971.8|1972|1972|1972|1971.8|0
1637244710000|2021-11-18 14:11:50|1971.8|1971.6|1971.4|1970.8|1971.8|1971.6|1971.2|1970.6|0
1637244720000|2021-11-18 14:12:00|1971.2|1970.6|1971.2|1970.8|1971.2|1970.8|1970.8|1970.4|0
1637244730000|2021-11-18 14:12:10|1971|1970.6|1971|1970.6|1971|1970.8|1970.8|1970.6|0
1637244740000|2021-11-18 14:12:20|1971.2|1970.8|1971.4|1971|1971.4|1971.2|1971.2|1970.8|0
1637244750000|2021-11-18 14:12:30|1971.2|1970.8|1970.8|1970.6|1971.2|1970.8|1970.8|1970.6|0
1637244760000|2021-11-18 14:12:40|1971|1970.8|1971|1970.8|1971.2|1971|1971|1970.8|0
1637244770000|2021-11-18 14:12:50|1971.2|1971|1971.2|1970.8|1971.2|1971|1971|1970.8|0
1637244780000|2021-11-18 14:13:00|1971.4|1971|1971.4|1971|1971.4|1971.2|1971.4|1971|0
1637244790000|2021-11-18 14:13:10||1971.2||1971||1971.2||1971|0
1637244800000|2021-11-18 14:13:20|1971.2|1971.2|1971.8|1971.6|1971.8|1971.6|1971.2|1971.2|0
1637244810000|2021-11-18 14:13:30|1971.6|1971.4|1971.8|1971.4|1971.8|1971.6|1971.6|1971.2|0
1637244820000|2021-11-18 14:13:40|1972|1971.8|1972|1971.4|1972|1971.8|1971.8|1971.2|0
1637244830000|2021-11-18 14:13:50|1972.2|1971.6|1973|1972.8|1973|1972.8|1972|1971.6|0
1637244840000|2021-11-18 14:14:00|1973.2|1973|1973|1972.8|1973.4|1973|1973|1972.8|0
1637244850000|2021-11-18 14:14:10|1972.8|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|0
1637244870000|2021-11-18 14:14:30|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.2|0
1637244880000|2021-11-18 14:14:40|1972.6|1972.2|1972.8|1972.4|1972.8|1972.6|1972.4|1972.2|0
1637244890000|2021-11-18 14:14:50|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.8|1972.4|0
1637244900000|2021-11-18 14:15:00|1972.6|1972.2|1972|1971.8|1972.6|1972.2|1972|1971.6|0
1637244910000|2021-11-18 14:15:10||1971.6||1971.8||1971.8||1971.6|0
1637244920000|2021-11-18 14:15:20|1972.2|1972|1972.8|1972.6|1972.8|1972.6|1972.2|1972|0
1637244930000|2021-11-18 14:15:30|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.6|1972.4|0
1637244940000|2021-11-18 14:15:40|1972.6|1972.6|1973.2|1972.8|1973.2|1972.8|1972.6|1972.4|0
1637244950000|2021-11-18 14:15:50|1973|1973|1973.6|1973.4|1973.8|1973.4|1973|1973|0
1637244960000|2021-11-18 14:16:00|1973.4|1973.2|1973.4|1973|1973.6|1973.4|1973.4|1973|0
1637244970000|2021-11-18 14:16:10|1973.2|1973.2|1973.8|1973.4|1973.8|1973.4|1973.2|1973.2|0
1637244980000|2021-11-18 14:16:20|1973.6|1973.2|1973.4|1973|1973.6|1973.2|1973.4|1973|0
1637244990000|2021-11-18 14:16:30|1973.2|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.8|0
1637245000000|2021-11-18 14:16:40|1973.4|1973|1973.4|1972.8|1973.4|1973|1973.4|1972.8|0
1637245010000|2021-11-18 14:16:50|1973.6|1973|1973.8|1973.6|1973.8|1973.6|1973.6|1973|0
1637245020000|2021-11-18 14:17:00|1974|1973.8|1974.4|1974|1974.6|1974.2|1974|1973.6|0
1637245030000|2021-11-18 14:17:10|1974.6|1974.2|1975|1974.6|1975|1974.6|1974.4|1974.2|0
1637245040000|2021-11-18 14:17:20|1974.8|1974.8|1974.6|1974.4|1975|1974.8|1974.6|1974.2|0
1637245050000|2021-11-18 14:17:30|1974.8|1974.6|1974.8|1974.2|1975|1974.8|1974.8|1974.2|0
1637245060000|2021-11-18 14:17:40|1974.6|1974.4|1974.6|1974|1974.6|1974.4|1974.4|1974|0
1637245070000|2021-11-18 14:17:50|1974.8|1974.2|1974.6|1974|1974.8|1974.4|1974.6|1974|0
1637245080000|2021-11-18 14:18:00|1974.4||1974.4||1974.4||1974.2||0
1637245090000|2021-11-18 14:18:10|1974.2|1973.8|1974.2|1973.6|1974.2|1973.8|1974|1973.6|0
1637245100000|2021-11-18 14:18:20|1974|1973.4|1973.8|1973.4|1974|1973.6|1973.4|1973.2|0
1637245110000|2021-11-18 14:18:30|1973.6|1973.6|1973.6|1973.2|1973.6|1973.6|1973.6|1973.2|0
1637245120000|2021-11-18 14:18:40||1973.4||1973.4||1973.4||1973.4|0
1637245130000|2021-11-18 14:18:50|1973.8|1973.6|1974|1973.6|1974|1973.6|1973.6|1973.4|0
1637245140000|2021-11-18 14:19:00|1974.2|1973.8|1975|1974.4|1975|1974.4|1974.2|1973.8|0
1637245150000|2021-11-18 14:19:10|1975.2|1974.6|1975.4|1975.2|1975.4|1975.2|1975.2|1974.6|0
1637245160000|2021-11-18 14:19:20|1975.2|1975|1974.8|1974.6|1975.2|1975|1974.8|1974.4|0
1637245170000|2021-11-18 14:19:30||1974.4||1974.6||1974.6||1974.4|0
1637245180000|2021-11-18 14:19:40|1974.6|1974.4|1975.2|1974.8|1975.2|1974.8|1974.6|1974.4|0
1637245190000|2021-11-18 14:19:50|1975|1974.6|1975|1974.6|1975|1974.6|1974.8|1974.6|0
1637245200000|2021-11-18 14:20:00|1974.8|1974.4|1974.8|1974.4|1974.8|1974.4|1974.6|1974.4|0
1637245210000|2021-11-18 14:20:10||1974.6||1974.6||1974.6||1974.4|0
1637245220000|2021-11-18 14:20:20|1974.6|1974.4|1974.4|1974|1974.6|1974.6|1974.4|1974|0
1637245230000|2021-11-18 14:20:30|1974.2|1974.2|1974.4|1974.2|1974.4|1974.2|1974.2|1974.2|0
1637245240000|2021-11-18 14:20:40|1974.6|1974|1974.4|1974|1974.6|1974|1974.2|1973.8|0
1637245250000|2021-11-18 14:20:50|1974.6|1974.2|1974.4|1974|1974.6|1974.4|1974.4|1974|0
1637245260000|2021-11-18 14:21:00|1974.2|1973.8|1974.2|1973.8|1974.4|1974|1973.8|1973.4|0
1637245270000|2021-11-18 14:21:10||1973.6||1974||1974||1973.6|0
1637245290000|2021-11-18 14:21:30|1974|1973.8|1973.6|1973.2|1974|1973.8|1973.6|1973.2|0
1637245300000|2021-11-18 14:21:40|1973.4|1973|1973.2|1973|1973.4|1973.2|1973.2|1973|0
1637245310000|2021-11-18 14:21:50|1973.4|1973.2|1973.4|1973|1974|1973.8|1973.4|1973|0
1637245320000|2021-11-18 14:22:00||1973.2||1973.2||1973.2||1973|0
1637245330000|2021-11-18 14:22:10|1973.6|1973.4|1973.6|1973.2|1974.2|1973.6|1973.4|1973|0
1637245340000|2021-11-18 14:22:20|1973.4|1973.4|1973.4|1973|1973.4|1973.4|1973.4|1973|0
1637245350000|2021-11-18 14:22:30|1973.2|1973.2|1973|1972.6|1973.2|1973.2|1973|1972.6|0
1637245360000|2021-11-18 14:22:40|1973.2|1972.8|1973.2|1972.8|1973.2|1973|1973.2|1972.6|0
1637245370000|2021-11-18 14:22:50|1973.4|1973|1973.4|1973|1973.6|1973.2|1973.4|1973|0
1637245380000|2021-11-18 14:23:00|1973.2|1972.8|1973.2|1972.8|1973.4|1973|1973|1972.8|0
1637245390000|2021-11-18 14:23:10|1973||1973||1973||1973||0
1637245400000|2021-11-18 14:23:20|1973.2||1973||1973.2||1973||0
1637245410000|2021-11-18 14:23:30|1973.2|1973|1973|1972.8|1973.2|1973|1973|1972.8|0
1637245420000|2021-11-18 14:23:40|1973.2|1972.6|1973|1972.8|1973.2|1972.8|1973|1972.6|0
1637245430000|2021-11-18 14:23:50|1972.8|1972.6|1972.6|1972.4|1972.8|1972.6|1972.6|1972.4|0
1637245440000|2021-11-18 14:24:00|1972.4|1972.2|1972.6|1972.2|1972.6|1972.2|1972|1971.6|0
1637245450000|2021-11-18 14:24:10|1972.4||1972.6||1972.6||1972.4||0
1637245460000|2021-11-18 14:24:20|1972.4|1972|1972.2|1971.8|1972.4|1972|1972.2|1971.8|0
1637245470000|2021-11-18 14:24:30|1972|1971.6|1971.8|1971.2|1972.2|1971.6|1971.8|1971.2|0
1637245480000|2021-11-18 14:24:40||1971.4||1971.4||1971.4||1971.2|0
1637245490000|2021-11-18 14:24:50|1971.6|1971.2|1971.2|1971|1971.6|1971.2|1971.2|1971|0
1637245500000|2021-11-18 14:25:00|1971|1970.8|1971.2|1971|1971.2|1971|1971|1970.8|0
1637245510000|2021-11-18 14:25:10|1971.4|1971.2|1971.6|1971.2|1971.6|1971.4|1971.4|1971|0
1637245520000|2021-11-18 14:25:20|1971.4|1971.4|1971.4|1971|1971.4|1971.4|1971.4|1971|0
1637245530000|2021-11-18 14:25:30|1971.6|1971.2|1971.2|1970.6|1971.6|1971.4|1970.8|1970.4|0
1637245540000|2021-11-18 14:25:40|1971|1970.4|1970.8|1970.4|1971|1970.4|1970.8|1970.2|0
1637245550000|2021-11-18 14:25:50|1970.6|1970.6|1970.6|1970.4|1971.2|1970.8|1970.6|1970.2|0
1637245560000|2021-11-18 14:26:00|1970.8|1970.2|1971.2|1970.8|1971.4|1971|1970.8|1970.2|0
1637245570000|2021-11-18 14:26:10|1971.4|1971|1971.4|1971.2|1971.8|1971.2|1971.4|1971|0
1637245580000|2021-11-18 14:26:20|1971.2|1971|1971.6|1971.2|1971.8|1971.4|1971.2|1971|0
1637245590000|2021-11-18 14:26:30|1971.8|1971.4|1971.6|1971.4|1972|1971.6|1971.6|1971.4|0
1637245600000|2021-11-18 14:26:40|1971.8|1971.6|1972|1971.6|1972.2|1971.8|1971.8|1971.4|0
1637245610000|2021-11-18 14:26:50|1971.8|1971.4|1971.8|1971.6|1972|1971.6|1971.6|1971.2|0
1637245620000|2021-11-18 14:27:00|1971.6|1971.4|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|0
1637245650000|2021-11-18 14:27:30|1971.8|1971.4|1972|1971.6|1972|1971.6|1971.8|1971.4|0
1637245660000|2021-11-18 14:27:40|1972.2|1971.8|1971.8|1971.4|1972.4|1972.2|1971.8|1971.4|0
1637245670000|2021-11-18 14:27:50|1972|1971.6|1972.2|1971.6|1972.2|1971.8|1972|1971.4|0
1637245680000|2021-11-18 14:28:00|1972|1971.8|1972.4|1972.2|1972.6|1972.2|1972|1971.8|0
1637245690000|2021-11-18 14:28:10|1972.6|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972.2|0
1637245700000|2021-11-18 14:28:20|1972.8||1972.4||1972.8||1972.4||0
1637245710000|2021-11-18 14:28:30|1972.6|1972.4|1972.6|1972.4|1973|1972.6|1972.4|1972.2|0
1637245720000|2021-11-18 14:28:40|1972.4|1972.2|1972|1971.8|1972.6|1972.2|1972|1971.6|0
1637245730000|2021-11-18 14:28:50|1971.8|1971.6|1971.2|1970.8|1971.8|1971.8|1971|1970.8|0
1637245740000|2021-11-18 14:29:00|1971|1971|1970.6|1970.2|1971.4|1971|1970.6|1970.2|0
1637245750000|2021-11-18 14:29:10|1970.8|1970.4|1971|1970.6|1971.2|1970.8|1970.8|1970.2|0
1637245760000|2021-11-18 14:29:20|1970.8|1970.8|1971.2|1970.8|1971.2|1970.8|1970.8|1970.8|0
1637245770000|2021-11-18 14:29:30|1971|1970.6|1971|1970.6|1971|1970.8|1970.8|1970.4|0
1637245780000|2021-11-18 14:29:40||1970.8||1970.8||1970.8||1970.6|0
1637245790000|2021-11-18 14:29:50|1970.8|1970.6|1968.6|1968.2|1970.8|1970.6|1968.4|1968|0
1637245800000|2021-11-18 14:30:00|1968.4|1968|1968.6|1968|1969.4|1969.2|1967.6|1967.4|0
1637245810000|2021-11-18 14:30:10|1968.4|1968.2|1969.2|1968.8|1969.6|1969.2|1968.2|1968|0
1637245820000|2021-11-18 14:30:20|1969.4|1969|1969.2|1968.8|1970.8|1970.4|1969|1968.6|0
1637245830000|2021-11-18 14:30:30|1969|1968.6|1970.2|1969.8|1970.8|1970.4|1968.6|1968.2|0
1637245840000|2021-11-18 14:30:40|1970|1969.6|1970|1969.4|1970.2|1969.6|1969|1968.6|0
1637245850000|2021-11-18 14:30:50|1969.8|1969.6|1969.8|1969.4|1971.2|1970.8|1969.6|1969.2|0
1637245860000|2021-11-18 14:31:00|1970|1969.6|1969|1968.6|1970.6|1970.2|1968.8|1968.4|0
1637245870000|2021-11-18 14:31:10|1969.2|1968.8|1970|1969.4|1970.8|1970.4|1969.2|1968.6|2818
1637245880000|2021-11-18 14:31:20|1969.8|1969.6|1971.4|1970.8|1971.8|1971.4|1969.4|1969.2|9229
1637245890000|2021-11-18 14:31:30|1971.2|1971|1971.2|1970.8|1971.4|1971|1970.6|1970.2|2077
1637245900000|2021-11-18 14:31:40|1971|1970.6|1973|1972.6|1973|1972.6|1970.8|1970.4|9609
1637245910000|2021-11-18 14:31:50|1973.2|1972.8|1972.8|1972.2|1973.8|1973.2|1972.6|1972|3252
1637245920000|2021-11-18 14:32:00|1972.6|1972.4|1974|1973.4|1974.2|1973.8|1972.6|1972.4|7872
1637245930000|2021-11-18 14:32:10|1973.8|1973.2|1973.8|1973.4|1974.2|1973.6|1973|1972.6|6273
1637245940000|2021-11-18 14:32:20|1974|1973.6|1974.2|1973.4|1974.6|1974.2|1973.8|1973.4|4279
1637245950000|2021-11-18 14:32:30|1974|1973.6|1973.6|1973.2|1974|1973.8|1973.4|1973|3598
1637245960000|2021-11-18 14:32:40|1973.8|1973.4|1973.6|1973|1974.6|1974.2|1973|1972.6|5450
1637245970000|2021-11-18 14:32:50|1973.4|1972.8|1975.2|1974.8|1975.4|1975|1973|1972.8|8189
1637245980000|2021-11-18 14:33:00|1975|1975|1975.6|1975.2|1977.2|1977|1975|1974.8|27454
1637245990000|2021-11-18 14:33:10|1975.8|1975.4|1975.8|1975.2|1976.2|1975.8|1975|1974.6|11136
1637246000000|2021-11-18 14:33:20|1975.6|1975|1975.6|1975.2|1976|1975.6|1974.8|1974.4|6909
1637246010000|2021-11-18 14:33:30|1976|1975.4|1977.2|1976.6|1977.2|1976.8|1975.4|1974.8|14129
1637246020000|2021-11-18 14:33:40|1977|1976.4|1978.4|1977.8|1978.6|1978|1976.6|1976.2|11871
1637246030000|2021-11-18 14:33:50|1978.2|1977.6|1978|1977.8|1978.4|1978|1977.2|1976.8|6171
1637246040000|2021-11-18 14:34:00|1978.4|1978|1977.8|1977.4|1978.8|1978.2|1976.6|1976.2|7593
1637246050000|2021-11-18 14:34:10|1978|1977.6|1977.4|1976.4|1978.8|1978.6|1977.4|1976.4|1924
1637246060000|2021-11-18 14:34:20|1977.2|1976.6|1978.8|1978.2|1978.8|1978.2|1977|1976.2|2912
1637246070000|2021-11-18 14:34:30|1978.6|1977.8|1977.6|1977|1978.6|1978|1977.6|1976.8|5550
1637246080000|2021-11-18 14:34:40|1977.4|1976.6|1978|1977.4|1978.2|1977.8|1977|1976.4|1273
1637246090000|2021-11-18 14:34:50|1978.2|1977.6|1979|1978.6|1979|1978.8|1978|1977.4|2163
1637246100000|2021-11-18 14:35:00|1978.8|1978.2|1979.2|1978.6|1979.8|1979.2|1978.8|1978.2|4521
1637246110000|2021-11-18 14:35:10|1979.4|1978.8|1977.2|1976.6|1979.6|1979|1977.2|1976.6|5190
1637246120000|2021-11-18 14:35:20|1977.4|1976.8|1977.2|1976.6|1977.4|1977.2|1977|1976.6|1519
1637246130000|2021-11-18 14:35:30|1977.4|1976.8|1978.4|1977.8|1978.6|1978|1977|1976.4|14877
1637246140000|2021-11-18 14:35:40|1978.6|1978|1979.2|1978.8|1979.2|1979|1978.4|1977.6|2495
1637246150000|2021-11-18 14:35:50|1979|1978.6|1979.6|1979.2|1979.8|1979.4|1978.8|1978.4|1694
1637246160000|2021-11-18 14:36:00|1979.4|1979.4|1980.4|1980.2|1980.6|1980.4|1979.4|1979|19149
1637246170000|2021-11-18 14:36:10|1980.6|1980.4|1980.8|1980.6|1981.6|1981.2|1980.4|1980.2|15528
1637246180000|2021-11-18 14:36:20|1981|1980.8|1981.2|1980.6|1981.4|1981.2|1980.8|1980.4|4960
1637246190000|2021-11-18 14:36:30|1981.4|1980.8|1980.2|1979.8|1982.2|1982|1980|1979.6|21379
1637246200000|2021-11-18 14:36:40|1980|1979.6|1980.8|1980.4|1981|1980.8|1980|1979.6|6688
1637246210000|2021-11-18 14:36:50|1981|1980.6|1981|1980.4|1981.8|1981.4|1980.6|1980|35148
1637246220000|2021-11-18 14:37:00|1980.8|1980.6|1981|1980.4|1981|1980.6|1979.8|1979.2|2002
1637246230000|2021-11-18 14:37:10|1981.2|1980.6|1981.2|1980.6|1981.6|1981.2|1981|1980.6|1417
1637246240000|2021-11-18 14:37:20|1981|1980.4|1981.2|1980.8|1981.6|1981.2|1980.8|1980|4776
1637246250000|2021-11-18 14:37:30|1981.6|1981|1982.8|1982.2|1983|1982.4|1981.6|1981|3059
1637246260000|2021-11-18 14:37:40|1982.6|1982|1982|1981.2|1982.6|1982.2|1981.6|1981|3908
1637246270000|2021-11-18 14:37:50|1982.2|1981.4|1982.8|1982|1982.8|1982.4|1981.6|1981|16434
1637246280000|2021-11-18 14:38:00|1982.6|1982.2|1983|1982.6|1983|1982.8|1982.4|1981.8|6150
1637246290000|2021-11-18 14:38:10|1982.8|1982.4|1983|1982.6|1983.8|1982.8|1982.8|1982.4|7709
1637246300000|2021-11-18 14:38:20|1982.8|1982.4|1982.6|1982.2|1983|1982.4|1982.4|1982.2|200
1637246310000|2021-11-18 14:38:30|1982.4|1982.4|1983.6|1982.8|1983.6|1983|1982.4|1982|2936
1637246320000|2021-11-18 14:38:40|1983.4|1982.6|1983|1982.6|1983.8|1983.6|1982.8|1982.4|6046
1637246330000|2021-11-18 14:38:50|1982.8|1982.8|1981.8|1981.2|1983|1982.8|1981.8|1981.2|2089
1637246340000|2021-11-18 14:39:00|1982|1981.4|1983.6|1983.2|1983.8|1983.6|1982|1981.4|19494
1637246350000|2021-11-18 14:39:10|1983.8|1983|1981.8|1981.4|1984|1983.2|1981.8|1981.2|2400
1637246360000|2021-11-18 14:39:20|1981.6|1981.6|1981.4|1981|1982.4|1982|1981.4|1981|1618
1637246370000|2021-11-18 14:39:30|1981.2|1980.8|1980.6|1979.8|1981.2|1980.8|1980.2|1979.8|5337
1637246380000|2021-11-18 14:39:40|1980.4|1980|1979|1978.6|1980.4|1980|1979|1978.4|4315
1637246390000|2021-11-18 14:39:50|1978.8|1978.4|1978.6|1978|1980|1979.4|1978.6|1977.8|7881
1637246400000|2021-11-18 14:40:00|1978.4|1977.8|1980|1979.4|1980|1979.4|1977.8|1977.2|4193
1637246410000|2021-11-18 14:40:10|1980.4|1979.6|1982|1981.4|1982.2|1981.6|1980.4|1979.6|3555
1637246420000|2021-11-18 14:40:20|1981.8|1981.2|1982.6|1981.8|1983|1982.6|1981.8|1981.2|6137
1637246430000|2021-11-18 14:40:30|1982.8|1982|1983|1982.6|1983|1982.8|1982.4|1982|1342
1637246440000|2021-11-18 14:40:40|1982.8|1982.4|1982.4|1982|1983|1982.4|1982.2|1981.8|5254
1637246450000|2021-11-18 14:40:50|1982.6|1982.2|1982.4|1982|1982.6|1982.2|1982.2|1981.6|2912
1637246460000|2021-11-18 14:41:00|1982.6|1982.2|1982.2|1981.6|1983|1982.6|1982|1981.4|1496
1637246470000|2021-11-18 14:41:10|1982|1981.8|1982.4|1982.2|1983|1982.6|1981.8|1981|344
1637246480000|2021-11-18 14:41:20|1982.6|1982.4|1982|1981.4|1982.6|1982.4|1981.8|1981.4|3106
1637246490000|2021-11-18 14:41:30|1981.8|1981.2|1982.4|1981.8|1983|1982.6|1981.8|1981.2|828
1637246500000|2021-11-18 14:41:40|1982.2|1981.6|1982.2|1981.4|1982.8|1982.2|1982|1981.4|1019
1637246510000|2021-11-18 14:41:50|1982|1981.6|1982.8|1982.2|1983|1982.2|1981.8|1981.4|460
1637246520000|2021-11-18 14:42:00|1982.6|1981.8|1982.4|1982|1982.8|1982.4|1982.2|1981.8|304
1637246530000|2021-11-18 14:42:10|1982.2|1981.8|1982|1981.6|1982.2|1982|1981.4|1981|2016
1637246540000|2021-11-18 14:42:20|1981.8|1981.4|1981.4|1980.6|1981.8|1981.4|1980.8|1980.2|673
1637246550000|2021-11-18 14:42:30|1981.6|1980.8|1981.8|1981|1982|1981.6|1981.6|1980.6|178
1637246560000|2021-11-18 14:42:40|1981.6|1981.2|1981.4|1980.8|1981.8|1981.4|1981|1980.6|2025
1637246570000|2021-11-18 14:42:50|1981.6|1981|1980.8|1980.2|1981.6|1981|1980.4|1980|2582
1637246580000|2021-11-18 14:43:00|1981|1980|1981|1980.4|1981.4|1980.8|1980.8|1980|0
1637246590000|2021-11-18 14:43:10|1980.8|1980.6|1980.6|1979.8|1980.8|1980.6|1980|1979.6|728
1637246600000|2021-11-18 14:43:20|1980.8|1980|1981|1980.8|1981.6|1981.4|1980.8|1980|2566
1637246610000|2021-11-18 14:43:30|1981.2|1980.6|1981.8|1981.4|1982|1981.4|1981.2|1980.6|348
1637246620000|2021-11-18 14:43:40|1981.4|1981.2|1981.4|1981|1981.6|1981.4|1981.2|1980.6|500
1637246630000|2021-11-18 14:43:50|1981.6|1981.2|1981.6|1981.2|1982.2|1981.8|1981.4|1981|2720
1637246640000|2021-11-18 14:44:00|1981.4|1981|1980.8|1980.2|1981.4|1981|1980.4|1980|2111
1637246650000|2021-11-18 14:44:10|1980.6|1980|1980.8|1980.4|1981|1980.4|1980.2|1979.8|352
1637246660000|2021-11-18 14:44:20|1980.6|1980.2|1980.4|1979.8|1980.8|1980.4|1980|1979.6|1722
1637246670000|2021-11-18 14:44:30|1980.2|1980|1979.6|1979|1980.4|1980|1979.6|1978.8|1037
1637246680000|2021-11-18 14:44:40|1979.8|1979.2|1979.2|1978.8|1979.8|1979.2|1979.2|1978.6|0
1637246690000|2021-11-18 14:44:50|1979.4|1979|1979.6|1979|1980|1979.6|1979.4|1979|2671
1637246700000|2021-11-18 14:45:00|1979.4|1978.8|1980.4|1980|1980.6|1980|1979|1978.4|5584
1637246710000|2021-11-18 14:45:10|1980.6|1979.8|1980|1979.8|1980.6|1980.2|1979.6|1979.2|2982
1637246720000|2021-11-18 14:45:20|1979.6|1979.6|1978.6|1978.2|1980|1979.6|1978.4|1978|3281
1637246730000|2021-11-18 14:45:30|1978.4|1978|1977.6|1977.2|1978.6|1978.2|1977.4|1977|176
1637246740000|2021-11-18 14:45:40|1977.4|1977|1977.4|1977|1978.2|1977.8|1977.2|1977|10285
1637246750000|2021-11-18 14:45:50|1977.2|1976.8|1977|1976.6|1977.2|1976.8|1976.4|1975.8|10245
1637246760000|2021-11-18 14:46:00|1976.8|1976.4|1977.8|1977.2|1977.8|1977.4|1976.2|1975.8|3690
1637246770000|2021-11-18 14:46:10|1977.6|1976.8|1977.4|1977.2|1978|1977.6|1977|1976.8|1913
1637246780000|2021-11-18 14:46:20|1977.6|1977.4|1977.2|1977|1977.8|1977.4|1977.2|1976.6|2200
1637246790000|2021-11-18 14:46:30|1977|1976.8|1976.8|1976.4|1977|1976.8|1976.6|1976.4|3110
1637246800000|2021-11-18 14:46:40|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1975.8|1975.4|1955
1637246810000|2021-11-18 14:46:50|1976.2|1975.8|1976|1975.8|1976.4|1976|1975.8|1975.4|1854
1637246820000|2021-11-18 14:47:00|1975.8|1975.6|1975|1974.6|1976|1975.8|1975|1974.6|460
1637246830000|2021-11-18 14:47:10|1975.2|1974.8|1975.2|1974.6|1975.6|1975.2|1975.2|1974.6|15697
1637246840000|2021-11-18 14:47:20|1975|1974.4|1974.8|1974.4|1975|1974.4|1974.6|1974.2|505
1637246850000|2021-11-18 14:47:30|1974.6|1974.2|1975|1974.6|1975.2|1974.6|1974.6|1974|776
1637246860000|2021-11-18 14:47:40|1974.8|1974.4|1975|1974.8|1975|1974.8|1974.6|1974|4656
1637246870000|2021-11-18 14:47:50|1974.8|1974.6|1975|1974.4|1975|1974.8|1974.6|1974.2|1346
1637246880000|2021-11-18 14:48:00|1974.8|1974.2|1973.8|1973.4|1975|1974.6|1973.6|1973.2|6288
1637246890000|2021-11-18 14:48:10|1974|1973.2|1973.6|1973.2|1974|1973.4|1972.8|1972.6|5198
1637246900000|2021-11-18 14:48:20|1974|1973.4|1973.8|1973.6|1974|1973.6|1973.8|1973.2|153
1637246910000|2021-11-18 14:48:30|1973.6|1973.4|1973.4|1972.8|1973.8|1973.4|1973|1972.4|856
1637246920000|2021-11-18 14:48:40|1973.6|1973|1973.6|1973|1973.6|1973.4|1973.4|1973|952
1637246930000|2021-11-18 14:48:50|1973|1972.8|1972.4|1971.8|1973.4|1972.8|1972.4|1971.6|25090
1637246940000|2021-11-18 14:49:00|1972.6|1971.6|1972.6|1972.2|1972.8|1972.4|1972.4|1971.6|2219
1637246950000|2021-11-18 14:49:10|1972.4|1972|1972.8|1972.4|1972.8|1972.6|1972.2|1971.8|219
1637246960000|2021-11-18 14:49:20|1972.6|1972.2|1972.8|1972.4|1972.8|1972.6|1972.4|1972|1020
1637246970000|2021-11-18 14:49:30|1972.6|1972.6|1972.6|1972|1972.6|1972.6|1972.4|1972|1788
1637246980000|2021-11-18 14:49:40|1972.4|1972.2|1971.8|1971.4|1972.6|1972.4|1971.8|1971.2|13884
1637246990000|2021-11-18 14:49:50|1972|1971.2|1971.8|1971.6|1972|1971.6|1971.4|1971.2|1989
1637247000000|2021-11-18 14:50:00|1971.6|1971.4|1971|1970.2|1971.8|1971.4|1971|1970.2|3406
1637247010000|2021-11-18 14:50:10|1970.8|1970|1970.6|1970.4|1970.8|1970.4|1970|1969.6|10206
1637247020000|2021-11-18 14:50:20|1971|1970.6|1970.6|1970|1971.4|1970.6|1970.6|1970|3102
1637247030000|2021-11-18 14:50:30|1970.4|1970.2|1970.2|1969.4|1970.4|1970.2|1969.8|1969.2|5269
1637247040000|2021-11-18 14:50:40|1970|1969.2|1969.2|1968.8|1970.2|1969.4|1969.2|1968.8|10
1637247050000|2021-11-18 14:50:50|1969.4|1969|1969.2|1969|1969.8|1969.2|1969.2|1969|1021
1637247060000|2021-11-18 14:51:00|1969.6|1969.2|1969.4|1969|1969.8|1969.2|1969.4|1968.8|1192
1637247070000|2021-11-18 14:51:10|1969.2|1968.8|1969.4|1969|1969.6|1969|1969|1968.8|866
1637247080000|2021-11-18 14:51:20|1969.2|1969.2|1969.2|1968.6|1969.4|1969.2|1969|1968.4|1694
1637247090000|2021-11-18 14:51:30|1969|1968.4|1969.8|1969.2|1969.8|1969.4|1969|1968.4|4807
1637247100000|2021-11-18 14:51:40|1970|1969.4|1969.8|1969.2|1970.2|1970|1969.8|1969.2|3098
1637247110000|2021-11-18 14:51:50|1970|1969.4|1969.4|1969|1970|1969.6|1969.2|1969|1528
1637247120000|2021-11-18 14:52:00|1969.6|1969.2|1970.6|1970.2|1970.6|1970.2|1969.6|1969|2789
1637247130000|2021-11-18 14:52:10|1971|1970.4|1970.8|1970.2|1971.4|1970.8|1970.6|1970.2|3298
1637247140000|2021-11-18 14:52:20|1971|1970.4|1971.4|1970.8|1971.4|1971|1971|1970.4|537
1637247150000|2021-11-18 14:52:30|1971.2|1970.6|1971.8|1971.2|1971.8|1971.4|1971|1970.6|3010
1637247160000|2021-11-18 14:52:40|1971.6|1971|1971|1970.4|1971.6|1971|1971|1970.4|1295
1637247170000|2021-11-18 14:52:50|1970.8|1970.6|1970.4|1970.2|1971.4|1971|1970.2|1969.8|1720
1637247180000|2021-11-18 14:53:00|1970.6|1970|1971.2|1970.6|1971.4|1971|1970.4|1969.8|1826
1637247190000|2021-11-18 14:53:10|1971|1970.4|1970.8|1970.4|1971|1970.8|1970.4|1970.2|3893
1637247200000|2021-11-18 14:53:20|1971.2|1971|1970.4|1969.8|1971.2|1971|1970.4|1969.8|19946
1637247210000|2021-11-18 14:53:30|1970.2|1970|1970.6|1970.2|1971|1970.6|1970.2|1969.8|4374
1637247220000|2021-11-18 14:53:40|1970|1970|1970|1969.4|1970|1970|1969.8|1969.2|9044
1637247230000|2021-11-18 14:53:50|1969.8|1969.6|1969.8|1969.2|1969.8|1969.6|1969.8|1969.2|0
1637247240000|2021-11-18 14:54:00|1970|1969.4|1971|1970.6|1971|1970.8|1970|1969.4|7836
1637247250000|2021-11-18 14:54:10|1970.8|1970.4|1971|1970.4|1971|1970.4|1970.8|1970|1942
1637247260000|2021-11-18 14:54:20|1971.2|1970.6|1971.2|1970.8|1971.4|1971|1971|1970.6|4222
1637247270000|2021-11-18 14:54:30|1971.4|1971|1971.2|1970.8|1971.4|1971|1971.2|1970.8|637
1637247280000|2021-11-18 14:54:40||1971||1971||1971||1970.8|50
1637247290000|2021-11-18 14:54:50|1971.4|1971.2|1971.4|1971.2|1971.4|1971.2|1971.4|1971.2|1281
1637247300000|2021-11-18 14:55:00|1971.6|1971.4|1971.8|1971.4|1972|1971.6|1971.2|1971|7340
1637247310000|2021-11-18 14:55:10|1971.6|1971.2|1970.6|1970|1971.6|1971.2|1970.2|1969.8|2543
1637247320000|2021-11-18 14:55:20|1970.4|1969.8|1970.4|1970|1970.6|1970.2|1970.2|1969.6|6744
1637247330000|2021-11-18 14:55:30|1970.2|1970.2|1969.8|1969.4|1970.2|1970.2|1969.8|1969.2|7589
1637247340000|2021-11-18 14:55:40|1970|1969.2|1969.8|1969.2|1970|1969.2|1969.8|1969.2|0
1637247350000|2021-11-18 14:55:50||1969.4||1969.4||1969.4||1969.4|0
1637247360000|2021-11-18 14:56:00|1969.6|1969|1969.6|1969.2|1969.8|1969.2|1969.4|1969|799
1637247370000|2021-11-18 14:56:10|1969.4|1969|1968.4|1968|1969.4|1969|1968.4|1968|2813
1637247380000|2021-11-18 14:56:20|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.6|1968.2|429
1637247390000|2021-11-18 14:56:30|1968.8|1968|1968.2|1968|1968.8|1968.4|1968.2|1968|1627
1637247400000|2021-11-18 14:56:40|1968|1967.8|1968.2|1967.8|1968.2|1967.8|1968|1967.6|1050
1637247410000|2021-11-18 14:56:50|1968|1967.6|1968.2|1967.8|1968.2|1968|1968|1967.6|2328
1637247420000|2021-11-18 14:57:00|1968|1967.6|1968|1967.8|1968|1967.8|1967.8|1967.6|652
1637247430000|2021-11-18 14:57:10||1967.6||1967.6||1967.8||1967.6|0
1637247440000|2021-11-18 14:57:20|1968.2|1967.8|1968.2|1968|1968.2|1968|1968.2|1967.8|883
1637247450000|2021-11-18 14:57:30|1968|1967.8|1968.2|1967.8|1968.4|1968.2|1968|1967.6|1153
1637247470000|2021-11-18 14:57:50||1968||1967.8||1968||1967.8|528
1637247490000|2021-11-18 14:58:10|1968.4|1967.6|1968|1967.4|1968.4|1967.6|1968|1967.4|153
1637247500000|2021-11-18 14:58:20|1967.8||1968||1968||1967.8||5000
1637247510000|2021-11-18 14:58:30|1967.8|1967.6|1967.6|1967.2|1968|1967.6|1967.6|1967|1997
1637247520000|2021-11-18 14:58:40|1967.8|1967.4|1967.4|1967|1967.8|1967.4|1967.4|1967|1324
1637247530000|2021-11-18 14:58:50|1967.6||1967.6||1967.6||1967.4||2700
1637247540000|2021-11-18 14:59:00|1967.8||1967.6||1967.8||1967.6||0
1637247550000|2021-11-18 14:59:10|1967.8|1967.6|1967.4|1967|1967.8|1967.6|1967.4|1967|10735
1637247560000|2021-11-18 14:59:20|1967.6|1967.2|1967.6|1967|1967.6|1967.2|1967.4|1967|1302
1637247580000|2021-11-18 14:59:40|1967.4||1967.4||1967.4||1967.4||0
1637247590000|2021-11-18 14:59:50|1967.2|1966.6|1967|1966.6|1967.2|1967|1967|1966.4|6262
1637247600000|2021-11-18 15:00:00|1966.8|1966.4|1967.4|1967|1967.6|1967.4|1966.6|1966.4|7279
1637247610000|2021-11-18 15:00:10|1967.2|1966.8|1966.8|1966.4|1967.2|1966.8|1966.8|1966.4|8016
1637247620000|2021-11-18 15:00:20|1967|1966.6|1967|1966.6|1967.4|1967|1967|1966.6|1132
1637247630000|2021-11-18 15:00:30|1967.2|1966.8|1967.4|1967|1967.4|1967|1967.2|1966.6|3561
1637247640000|2021-11-18 15:00:40|||||||||619
1637247650000|2021-11-18 15:00:50|1967.8|1967.2|1968|1967.4|1968.2|1967.4|1967.4|1967.2|851
1637247670000|2021-11-18 15:01:10|1968.2|1967.6|1968|1967.6|1968.2|1967.8|1968|1967.4|5830
1637247680000|2021-11-18 15:01:20|1968.4|1967.8|1968.4|1968|1968.4|1968.2|1968.4|1967.8|587
1637247690000|2021-11-18 15:01:30|||||||||693
1637247700000|2021-11-18 15:01:40|1968.2|1967.6|1968.2|1967.6|1968.2|1967.8|1968.2|1967.6|120
1637247720000|2021-11-18 15:02:00|1968||1968||1968||1968||0
1637247730000|2021-11-18 15:02:10|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968.2|1967.8|1474
1637247740000|2021-11-18 15:02:20|1968.4|1968|1968.8|1968.2|1968.8|1968.4|1968.2|1968|4116
1637247750000|2021-11-18 15:02:30|1969|1968.4|1968.8|1968.4|1969|1968.8|1968.8|1968.4|887
1637247760000|2021-11-18 15:02:40|1968.6|1968.6|1968.6|1968.4|1968.8|1968.6|1968.6|1968.4|560
1637247770000|2021-11-18 15:02:50|1968.4|1968|1968.8|1968.4|1968.8|1968.4|1968.4|1968|836
1637247780000|2021-11-18 15:03:00|1968.6|1968.2|1968.8|1968.2|1968.8|1968.6|1968.6|1968.2|103
1637247790000|2021-11-18 15:03:10|1969|1968.4|1969|1968.6|1969|1968.8|1969|1968.4|2138
1637247800000|2021-11-18 15:03:20|1969.2|1968.8|1969|1968.8|1969.2|1969|1969|1968.8|2987
1637247810000|2021-11-18 15:03:30|1969.2|1968.6|1968.8|1968.4|1969.2|1968.6|1968.8|1968.2|1076
1637247820000|2021-11-18 15:03:40|1968.6|1968.6|1969|1968.2|1969|1968.6|1968.6|1968.2|288
1637247830000|2021-11-18 15:03:50|1968.8||1968.6||1968.8||1968.6||0
1637247840000|2021-11-18 15:04:00|1968.4|1968|1967.8|1967.2|1968.4|1968|1967.8|1967.2|2404
1637247850000|2021-11-18 15:04:10|1968|1967.4|1968|1967.6|1968|1967.6|1968|1967.4|569
1637247860000|2021-11-18 15:04:20|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.2|1967|1595
1637247870000|2021-11-18 15:04:30||1967||1967||1967||1967|0
1637247880000|2021-11-18 15:04:40|1967.4|1967.2|1967.4|1967|1967.6|1967.2|1967.4|1967|850
1637247890000|2021-11-18 15:04:50|1967.6|1967.2|1967.6|1967.2|1967.6|1967.4|1967.6|1967|931
1637247900000|2021-11-18 15:05:00|1967.4|1967.4|1967.4|1967|1967.4|1967.4|1967.2|1967|922
1637247910000|2021-11-18 15:05:10|1967.6|1967.2|1967.6|1967.2|1967.6|1967.2|1967.6|1967|1046
1637247920000|2021-11-18 15:05:20||1967.4||1967.4||1967.4||1967.4|0
1637247940000|2021-11-18 15:05:40|1967.8|1967.6|1967.8|1967.4|1968|1967.8|1967.6|1967.4|2112
1637247950000|2021-11-18 15:05:50||1967.6||1967.4||1967.6||1967.4|0
1637247960000|2021-11-18 15:06:00|1967.6|1967.2|1967.6|1967.2|1967.6|1967.2|1967.6|1967|686
1637247970000|2021-11-18 15:06:10|1967.8|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|955
1637247980000|2021-11-18 15:06:20|1967.8|1967.6|1968|1967.6|1968|1967.8|1967.8|1967.6|516
1637247990000|2021-11-18 15:06:30|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968|1967.8|4673
1637248000000|2021-11-18 15:06:40|1968|1968|1968.2|1968|1968.2|1968|1968|1968|984
1637248010000|2021-11-18 15:06:50|1968.4|1968.2|1968.4|1968|1968.4|1968.2|1968|1967.8|8711
1637248020000|2021-11-18 15:07:00|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968.2|1967.8|767
1637248030000|2021-11-18 15:07:10|1968|1968|1968.2|1967.8|1968.2|1968|1968|1967.8|500
1637248040000|2021-11-18 15:07:20|||||||||112
1637248050000|2021-11-18 15:07:30|1968|1967.6|1967.4|1967.2|1968|1967.6|1967.4|1967|3248
1637248060000|2021-11-18 15:07:40|1967.6|1967|1967.2|1967|1967.6|1967|1967.2|1967|1213
1637248070000|2021-11-18 15:07:50|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.2|1967|2337
1637248080000|2021-11-18 15:08:00|1967.6|1967.4|1967.8|1967.4|1968|1967.6|1967.6|1967.4|3980
1637248100000|2021-11-18 15:08:20|1967.6|1967.2|1967|1966.8|1967.6|1967.2|1967|1966.6|36322
1637248110000|2021-11-18 15:08:30|1966.8|1966.6|1966.6|1966.4|1966.8|1966.6|1966.6|1966.4|1691
1637248120000|2021-11-18 15:08:40|1966.4|1966.2|1966.4|1966|1966.4|1966.2|1966.4|1966|2604
1637248130000|2021-11-18 15:08:50|1966.6|1966.2|1966.4|1966.2|1966.6|1966.4|1966.4|1966.2|2388
1637248140000|2021-11-18 15:09:00|1966.2|1966|1965.8|1965.4|1966.4|1966|1965.8|1965.4|21037
1637248150000|2021-11-18 15:09:10|1965.6|1965.6|1965.8|1965.2|1965.8|1965.6|1965.6|1965.2|2703
1637248160000|2021-11-18 15:09:20|1965.6|1965|1964.8|1964.4|1965.8|1965.6|1964.6|1964.4|35777
1637248170000|2021-11-18 15:09:30|1965|1964.6|1965|1964.8|1965|1964.8|1964.8|1964.6|2060
1637248180000|2021-11-18 15:09:40|1964.8|1964.6|1964.6|1964.2|1965|1964.6|1964.4|1964.2|6243
1637248190000|2021-11-18 15:09:50|1964.4|1964|1964.2|1963.8|1964.6|1964.4|1964|1963.8|6931
1637248200000|2021-11-18 15:10:00|1964.4|1964|1964.4|1963.8|1964.4|1964|1964.4|1963.8|1545
1637248210000|2021-11-18 15:10:10|1964.2|1963.6|1964.2|1963.8|1964.4|1964.2|1963.8|1963.4|5024
1637248220000|2021-11-18 15:10:20|1964|1964|1963.8|1963.4|1964.2|1964|1963.6|1963.2|3639
1637248230000|2021-11-18 15:10:30|1964|1963.6|1963.8|1963.4|1964|1963.8|1963.8|1963.2|2586
1637248240000|2021-11-18 15:10:40|1963.6|1963.2|1963.4|1963|1963.6|1963.4|1963.2|1963|3992
1637248250000|2021-11-18 15:10:50|1963.2|1962.6|1963|1962.8|1963.2|1962.8|1963|1962.6|1897
1637248260000|2021-11-18 15:11:00|1962.8|1962.6|1962.4|1962|1963|1962.8|1962.4|1962|2002
1637248270000|2021-11-18 15:11:10|1962.6|1962.2|1962.8|1962.4|1963|1962.8|1962.6|1962.2|1092
1637248280000|2021-11-18 15:11:20|1963|1962.6|1963|1962.6|1963|1962.8|1963|1962.6|1008
1637248300000|2021-11-18 15:11:40|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|1962.8|1962.4|153
1637248310000|2021-11-18 15:11:50|1962.6|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962|300
1637248320000|2021-11-18 15:12:00|1962.6|1962|1962.4|1962|1962.6|1962.2|1962.2|1962|234
1637248330000|2021-11-18 15:12:10|1962.2||1962.2||1962.2||1962.2||0
1637248340000|2021-11-18 15:12:20|1962|1961.8|1961.4|1961|1962|1961.8|1961.4|1961|6895
1637248360000|2021-11-18 15:12:40|1961.6|1961.4|1960.8|1960.6|1961.6|1961.4|1960.8|1960.4|19121
1637248370000|2021-11-18 15:12:50|1961|1960.4|1960.8|1960.2|1961|1960.8|1960.8|1960.2|5413
1637248380000|2021-11-18 15:13:00|1961|1960.8|1960.6|1960.2|1961|1960.8|1960.4|1960.2|12802
1637248400000|2021-11-18 15:13:20|1960.4|1960|1960.6|1960.2|1960.8|1960.4|1960.4|1960|10421
1637248410000|2021-11-18 15:13:30|1960.4|1960.4|1960.6|1960.2|1960.8|1960.4|1960.4|1960.2|2856
1637248420000|2021-11-18 15:13:40|1960.4|1960|1960.4|1960|1960.4|1960|1960.4|1960|816
1637248430000|2021-11-18 15:13:50|1960|1959.8|1960|1959.4|1960.2|1960|1960|1959.2|22036
1637248440000|2021-11-18 15:14:00|1959.8|1959.2|1960|1959.8|1960|1959.8|1959.6|1959.2|4703
1637248450000|2021-11-18 15:14:10|1960.2|1960|1960.6|1960.2|1960.6|1960.4|1960|1959.8|7858
1637248460000|2021-11-18 15:14:20|1960.8|1960.4|1961|1960.4|1961|1960.8|1960.8|1960.4|1179
1637248470000|2021-11-18 15:14:30|1961.2|1960.6|1961.4|1960.8|1961.6|1961.2|1961.2|1960.6|1527
1637248480000|2021-11-18 15:14:40|1961.2|1961|1961.6|1961.4|1961.6|1961.4|1961.2|1960.8|7300
1637248490000|2021-11-18 15:14:50|1961.8|1961.6|1961.6|1961.2|1962|1961.6|1961.6|1961.2|1517
1637248500000|2021-11-18 15:15:00|1961.4|1960.8|1961.4|1961|1961.4|1961.2|1961.2|1960.8|969
1637248510000|2021-11-18 15:15:10|1961.2|1960.8|1960.6|1960|1961.2|1960.8|1960.6|1960|2146
1637248520000|2021-11-18 15:15:20|1960.8|1960.2|1960.8|1960|1960.8|1960.4|1960.8|1960|3001
1637248530000|2021-11-18 15:15:30|1961|1960.2|1961.4|1960.8|1961.4|1961|1961|1960.2|2061
1637248540000|2021-11-18 15:15:40|1961.2|1961|1961.2|1960.8|1961.4|1961|1961.2|1960.6|256
1637248550000|2021-11-18 15:15:50|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1961|1286
1637248560000|2021-11-18 15:16:00|1961.6|1961.2|1962.2|1962|1962.2|1962|1961.6|1961.2|2064
1637248570000|2021-11-18 15:16:10|1962.4|1962.2|1962.6|1962.2|1963|1962.6|1962.4|1962.2|1174
1637248580000|2021-11-18 15:16:20|1962.8|1962.4|1962.6|1962.2|1963|1962.6|1962.6|1962.2|3454
1637248590000|2021-11-18 15:16:30|1962.8|1962.4|1962.4|1962|1962.8|1962.4|1962.4|1962|47
1637248600000|2021-11-18 15:16:40|1962.2|1961.8|1961.4|1961|1962.2|1961.8|1961|1960.4|6718
1637248610000|2021-11-18 15:16:50|1961.6|1960.8|1961.2|1960.4|1961.6|1961.2|1961.2|1960.4|1900
1637248620000|2021-11-18 15:17:00|1961||1960.8||1961||1960.8||0
1637248630000|2021-11-18 15:17:10|1961|1960.6|1960.6|1960.2|1961.2|1961|1960.6|1960.2|1802
1637248640000|2021-11-18 15:17:20|1960.8|1960.4|1961|1960.4|1961.2|1960.6|1960.6|1960.4|1798
1637248650000|2021-11-18 15:17:30|1960.8||1961||1961.2||1960.8||0
1637248660000|2021-11-18 15:17:40|1960.8||1960.8||1960.8||1960.8||0
1637248670000|2021-11-18 15:17:50|1961|1960.6|1961|1960.6|1961.2|1960.8|1961|1960.6|521
1637248680000|2021-11-18 15:18:00|1960.8|1960.4|1960.8|1960.4|1960.8|1960.4|1960.8|1960.2|766
1637248690000|2021-11-18 15:18:10|1960.6|1960.2|1960.4|1960.2|1960.6|1960.2|1960.4|1960.2|0
1637248700000|2021-11-18 15:18:20|1960.6|1960.4|1960.6|1960.2|1960.6|1960.4|1960.4|1960|4133
1637248720000|2021-11-18 15:18:40|1960.8|1960.4|1961.4|1961|1961.4|1961|1960.8|1960.4|2573
1637248730000|2021-11-18 15:18:50|1961.2|1960.8|1961.4|1961|1961.4|1961|1961|1960.4|1520
1637248740000|2021-11-18 15:19:00|1961.2|1960.8|1960.8|1960.2|1961.2|1960.8|1960.8|1960.2|307
1637248750000|2021-11-18 15:19:10|1960.6|1960.4|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|1147
1637248770000|2021-11-18 15:19:30|1960.4|1960|1960.4|1960|1960.6|1960.2|1960.2|1960|1464
1637248780000|2021-11-18 15:19:40||1960.2||1960||1960.2||1960|0
1637248790000|2021-11-18 15:19:50|1960.2||1960.2||1960.2||1960.2||891
1637248800000|2021-11-18 15:20:00|1960|1959.8|1960.4|1960.2|1960.4|1960.2|1960|1959.8|1578
1637248810000|2021-11-18 15:20:10|1960.2|1960|1960.2|1959.8|1960.2|1960|1960|1959.6|1912
1637248820000|2021-11-18 15:20:20|1960.4|1960|1960.4|1960|1960.6|1960.2|1960.2|1960|3384
1637248830000|2021-11-18 15:20:30|1960.2||1960.4||1960.4||1960.2||0
1637248840000|2021-11-18 15:20:40|1960.6|1960.2|1960.4|1960.2|1960.6|1960.4|1960.4|1960|4117
1637248850000|2021-11-18 15:20:50|1960.6|1960.4|1961|1960.6|1961|1960.8|1960.4|1960.4|8779
1637248860000|2021-11-18 15:21:00|1960.8|1960.4|1959.8|1959.4|1960.8|1960.4|1959.8|1959.2|4952
1637248870000|2021-11-18 15:21:10|1960|1959.6|1959.8|1959.2|1960|1959.6|1959.4|1959.2|1346
1637248880000|2021-11-18 15:21:20|1960|1959.8|1960.2|1959.8|1960.2|1960|1960|1959.8|2493
1637248890000|2021-11-18 15:21:30|1960.4|1960|1960|1959.6|1960.4|1960|1960|1959.4|4498
1637248900000|2021-11-18 15:21:40|1960.2|1959.8|1960.2|1959.8|1960.2|1960|1960.2|1959.8|668
1637248920000|2021-11-18 15:22:00|1959.8|1959.6|1960|1959.6|1960|1959.8|1959.8|1959.6|937
1637248930000|2021-11-18 15:22:10|1960.2|1959.8|1960.2|1959.8|1960.2|1959.8|1960|1959.6|1499
1637248940000|2021-11-18 15:22:20|1960.4|1960|1960.2|1959.8|1960.4|1960.2|1960.2|1959.8|2987
1637248950000|2021-11-18 15:22:30|1960.4|1960|1960.6|1960.4|1960.8|1960.4|1960.2|1960|1070
1637248960000|2021-11-18 15:22:40|1960.4|1960.2|1959.8|1959.4|1960.4|1960.2|1959.6|1959.2|6346
1637248970000|2021-11-18 15:22:50|1959.6|1959.2|1959.2|1958.8|1959.6|1959.4|1959.2|1958.8|2261
1637248980000|2021-11-18 15:23:00|1959|1959|1959.8|1959.2|1959.8|1959.4|1959|1958.8|4371
1637248990000|2021-11-18 15:23:10|1959.6|1959|1959.2|1958.8|1959.6|1959|1959|1958.6|1720
1637249020000|2021-11-18 15:23:40|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.4|1959|898
1637249030000|2021-11-18 15:23:50|1959.8|1959.4|1959.8|1959.4|1960|1959.6|1959.8|1959.4|954
1637249040000|2021-11-18 15:24:00|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1017
1637249050000|2021-11-18 15:24:10|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|370
1637249070000|2021-11-18 15:24:30|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.6|2790
1637249080000|2021-11-18 15:24:40|1959|1959|1959.2|1958.6|1959.2|1959|1958.8|1958.6|4490
1637249090000|2021-11-18 15:24:50|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|0
1637249100000|2021-11-18 15:25:00|1958.8|1958.4|1959|1958.6|1959.2|1958.8|1958.8|1958.2|1752
1637249110000|2021-11-18 15:25:10|1958.8|1958.8|1959.2|1958.8|1959.2|1959|1958.8|1958.6|1434
1637249120000|2021-11-18 15:25:20|1959.4|1959|1959|1958.6|1959.4|1959.2|1959|1958.6|1241
1637249130000|2021-11-18 15:25:30|1959.2|1958.8|1959.2|1959|1959.2|1959|1959|1958.6|2163
1637249140000|2021-11-18 15:25:40|1959.4||1959.4||1959.4||1959.4||0
1637249150000|2021-11-18 15:25:50|1959.6|1959.2|1959.4|1959.2|1959.6|1959.2|1959.2|1959|3222
1637249160000|2021-11-18 15:26:00|1959.6|1959|1959.4|1959|1959.6|1959.2|1959.4|1959|1215
1637249170000|2021-11-18 15:26:10|1959.6|1959.2|1959.8|1959.4|1959.8|1959.6|1959.4|1959|2388
1637249180000|2021-11-18 15:26:20|1960|1959.2|1960|1959.6|1960|1959.8|1960|1959.2|648
1637249190000|2021-11-18 15:26:30|1960.2|1959.8|1960|1959.6|1960.2|1960|1960|1959.6|3609
1637249200000|2021-11-18 15:26:40|1960.2|1960|1959.8|1959.4|1960.2|1960|1959.8|1959.4|10653
1637249210000|2021-11-18 15:26:50|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959|1958.6|806
1637249220000|2021-11-18 15:27:00|1959.6|1958.8|1959.4|1959|1959.6|1959.2|1959.2|1958.8|3168
1637249230000|2021-11-18 15:27:10|1959.6|1959.2|1959.6|1959.4|1959.8|1959.6|1959.4|1959.2|3328
1637249240000|2021-11-18 15:27:20|1959.8|1959.2|1959.6|1959.4|1959.8|1959.6|1959.6|1959.2|154
1637249250000|2021-11-18 15:27:30|1959.8||1959.8||1959.8||1959.6||75
1637249260000|2021-11-18 15:27:40|1959.6|1959.2|1959.6|1959.2|1959.8|1959.4|1959.4|1959.2|416
1637249270000|2021-11-18 15:27:50|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|505
1637249280000|2021-11-18 15:28:00|1959.6|1959.2|1959.4|1958.8|1959.6|1959.2|1959.2|1958.8|575
1637249290000|2021-11-18 15:28:10|1959.2|1958.6|1958.6|1958.2|1959.2|1958.8|1958.6|1958.2|841
1637249300000|2021-11-18 15:28:20|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1958.4|1958|964
1637249310000|2021-11-18 15:28:30|1958.6|1958|1958.6|1958|1958.6|1958.2|1958.6|1958|1538
1637249320000|2021-11-18 15:28:40|1958.4||1958.4||1958.4||1958.4||0
1637249330000|2021-11-18 15:28:50|1958.6|1958.2|1960|1959.4|1960|1959.6|1958.6|1958.2|10621
1637249340000|2021-11-18 15:29:00|1959.8|1959.2|1959.6|1959.2|1960|1959.4|1959.6|1959.2|0
1637249350000|2021-11-18 15:29:10|1959.8||1959.4||1959.8||1959.4||0
1637249360000|2021-11-18 15:29:20|1959.2|1959|1959.4|1958.8|1959.4|1959|1959|1958.4|1308
1637249370000|2021-11-18 15:29:30|1959.2|1959|1959.2|1958.6|1959.4|1959|1959.2|1958.6|1330
1637249380000|2021-11-18 15:29:40|1959.4|1958.8|1959.4|1959|1959.8|1959.6|1959.4|1958.8|4773
1637249390000|2021-11-18 15:29:50|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959|3607
1637249400000|2021-11-18 15:30:00|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|200
1637249410000|2021-11-18 15:30:10|1959.8|1959.4|1959.8|1959.2|1959.8|1959.4|1959.8|1959.2|1502
1637249420000|2021-11-18 15:30:20|1959.6|1959.4|1960|1959.6|1960|1959.6|1959.6|1959.2|1924
1637249430000|2021-11-18 15:30:30|1960.2|1959.8|1960.6|1960.2|1960.6|1960.4|1960.2|1959.8|11401
1637249440000|2021-11-18 15:30:40|1960.8|1960.4|1961.2|1961|1961.4|1961|1960.6|1960.4|12609
1637249450000|2021-11-18 15:30:50|1961.4|1961.2|1960.6|1960|1961.4|1961.2|1960.6|1960|8902
1637249460000|2021-11-18 15:31:00|1960.4|1959.8|1960.8|1960.4|1960.8|1960.6|1960.2|1959.6|9004
1637249470000|2021-11-18 15:31:10|1961|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.6|4087
1637249480000|2021-11-18 15:31:20|1961|1960.6|1961|1960.6|1961|1960.6|1961|1960.6|329
1637249490000|2021-11-18 15:31:30|1961.2|1960.8|1961.2|1960.8|1961.4|1961|1961.2|1960.8|1721
1637249500000|2021-11-18 15:31:40|1961|1960.6|1961|1960.4|1961|1960.6|1961|1960.4|0
1637249520000|2021-11-18 15:32:00|1960.8|1960.6|1960.6|1960.4|1961|1960.6|1960.4|1960|35487
1637249530000|2021-11-18 15:32:10|||||||||658
1637249540000|2021-11-18 15:32:20|1960.4|1960.2|1960.4|1959.8|1960.4|1960.2|1960.2|1959.8|11839
1637249550000|2021-11-18 15:32:30|1960.2|1959.6|1960.2|1959.6|1960.2|1959.8|1959.8|1959.6|1721
1637249560000|2021-11-18 15:32:40|1960|1959.4|1959.4|1958.8|1960|1959.4|1959.4|1958.8|100
1637249570000|2021-11-18 15:32:50|1959.2|1958.6|1959.2|1958.6|1959.2|1959|1959|1958.4|1306
1637249590000|2021-11-18 15:33:10|1959.4|1958.8|1958.8|1958.2|1959.6|1959.2|1958.6|1958.2|3717
1637249600000|2021-11-18 15:33:20|1959|1958.4|1959.4|1959|1959.4|1959|1959|1958.4|5858
1637249610000|2021-11-18 15:33:30|1959.6|1958.8|1959.4|1958.8|1959.6|1959|1959|1958.6|2640
1637249620000|2021-11-18 15:33:40|1959.6|1959|1959.6|1959|1959.8|1959.4|1959.2|1959|1349
1637249630000|2021-11-18 15:33:50|1959.8|1959.2|1960.6|1960.2|1960.6|1960.4|1959.8|1959.2|4924
1637249640000|2021-11-18 15:34:00|1960.4|1960.4|1960.2|1959.8|1960.6|1960.4|1960.2|1959.8|1685
1637249650000|2021-11-18 15:34:10|1960.4|1960|1960.4|1960.2|1960.6|1960.4|1960.2|1960|1980
1637249660000|2021-11-18 15:34:20|1960.2|1960|1960.8|1960.4|1960.8|1960.4|1960.2|1960|3499
1637249670000|2021-11-18 15:34:30|1961|1960.6|1961.4|1960.8|1961.4|1961|1960.8|1960.4|1400
1637249680000|2021-11-18 15:34:40|1961.6|1961|1961.6|1961|1962.2|1961.8|1961.4|1961|6446
1637249690000|2021-11-18 15:34:50|1961.8|1961.2|1961.8|1961.2|1961.8|1961.4|1961.8|1961.2|0
1637249700000|2021-11-18 15:35:00|1962|1961.4|1961.8|1961.2|1962.2|1962|1961.6|1961.2|3160
1637249710000|2021-11-18 15:35:10|1962|1961.4|1962|1961.6|1962|1961.6|1962|1961.4|1786
1637249720000|2021-11-18 15:35:20|1962.2|1961.8|1962.6|1962.2|1962.6|1962.2|1962|1961.8|1997
1637249730000|2021-11-18 15:35:30|1962.4|1962|1962.4|1962|1963|1962.4|1962.4|1962|4163
1637249740000|2021-11-18 15:35:40|1962.2|1961.6|1962|1961.6|1962.2|1961.8|1961.6|1961|2466
1637249750000|2021-11-18 15:35:50|1962.2|1961.8|1962.2|1961.8|1962.2|1962|1962.2|1961.8|37
1637249760000|2021-11-18 15:36:00|1962.4|1962|1962.2|1961.8|1962.6|1962.2|1962.2|1961.8|1558
1637249770000|2021-11-18 15:36:10|1962.4|1962|1963.2|1962.6|1963.2|1962.8|1962.2|1962|6503
1637249780000|2021-11-18 15:36:20|1963|1962.8|1963|1962.6|1963|1962.8|1963|1962.6|153
1637249790000|2021-11-18 15:36:30|1962.6|1962.4|1962.6|1962|1963|1962.4|1962.2|1962|7614
1637249800000|2021-11-18 15:36:40|1962.4|1961.8|1962.2|1961.8|1962.4|1962|1962|1961.6|986
1637249810000|2021-11-18 15:36:50|1962|1961.6|1962.6|1962|1963.2|1962.8|1961.8|1961.6|4916
1637249820000|2021-11-18 15:37:00|1962.8|1962.2|1963|1962.6|1963|1962.6|1962.8|1962.2|277
1637249830000|2021-11-18 15:37:10|1962.8|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.6|283
1637249840000|2021-11-18 15:37:20||1962.8||1962.8||1962.8||1962.8|0
1637249850000|2021-11-18 15:37:30|1963.2|1963|1963.6|1963|1963.6|1963|1963|1962.8|2459
1637249860000|2021-11-18 15:37:40|1963.4|1962.8|1963.2|1962.8|1963.4|1963|1963|1962.8|3501
1637249870000|2021-11-18 15:37:50|1963.4|1963|1963.4|1962.8|1963.4|1963|1963.2|1962.8|264
1637249880000|2021-11-18 15:38:00|1963.2|1963|1962.6|1962.2|1963.4|1963.2|1962.6|1962|809
1637249890000|2021-11-18 15:38:10|1962.8|1962|1963|1962.6|1963|1962.8|1962.6|1962|2022
1637249900000|2021-11-18 15:38:20|1962.8|1962.8|1963.4|1963|1963.4|1963|1962.6|1962.4|1411
1637249910000|2021-11-18 15:38:30|1963.6|1963.2|1963.6|1963.4|1964|1963.6|1963.6|1963.2|5306
1637249920000|2021-11-18 15:38:40|1964|1963|1963|1962.6|1964|1963.2|1963|1962.4|528
1637249930000|2021-11-18 15:38:50|1962.8|1962.2|1962.6|1962.2|1962.8|1962.2|1962.4|1962.2|160
1637249940000|2021-11-18 15:39:00|1962.8|1962.4|1962.8|1962.2|1963|1962.6|1962.6|1962.2|1744
1637249950000|2021-11-18 15:39:10|1963|1962.4|1963.2|1962.8|1963.4|1963.2|1962.8|1962.4|6438
1637249960000|2021-11-18 15:39:20|1963|1963|1963.2|1962.6|1963.2|1963|1962.8|1962.4|1965
1637249970000|2021-11-18 15:39:30|1963|1962|1962.8|1962.2|1963|1962.4|1962.4|1962|5133
1637249980000|2021-11-18 15:39:40|1963|1962.4|1962.8|1962.4|1963|1962.6|1962.8|1962|830
1637249990000|2021-11-18 15:39:50|1963|1962.6|1963.2|1962.8|1963.2|1962.8|1963|1962.4|1329
1637250000000|2021-11-18 15:40:00|1963.4|1963|1964.4|1963.8|1964.4|1963.8|1963.4|1963|2420
1637250010000|2021-11-18 15:40:10|1963.6|1964|1964.8|1964.2|1964.8|1964.4|1963.6|1963.4|11520
1637250020000|2021-11-18 15:40:20|1964.6|1964|1964.8|1964.4|1965|1964.6|1964.6|1964|1314
1637250030000|2021-11-18 15:40:30|1964.6|1964.6|1964.8|1964.4|1965|1964.6|1964.6|1964.4|1899
1637250040000|2021-11-18 15:40:40|1964.6|1964.2|1964.8|1964.4|1964.8|1964.4|1964.4|1964|1031
1637250050000|2021-11-18 15:40:50|1964.6|1964.2|1964|1963.6|1964.6|1964.2|1964|1963.6|3349
1637250060000|2021-11-18 15:41:00|1964.2|1963.8|1964.6|1964|1964.6|1964.4|1964.2|1963.6|1231
1637250070000|2021-11-18 15:41:10|1964.4|1964.2|1964.2|1963.8|1964.4|1964.2|1964.2|1963.8|667
1637250080000|2021-11-18 15:41:20|1964|1964|1964.4|1963.8|1964.4|1964|1964|1963.8|58
1637250090000|2021-11-18 15:41:30||1964||1964||1964.2||1964|0
1637250100000|2021-11-18 15:41:40|1964.2|1963.8|1964|1963.6|1964.2|1963.8|1964|1963.6|976
1637250110000|2021-11-18 15:41:50|1964.2|1963.8|1963.2|1962.8|1964.2|1963.8|1963.2|1962.6|947
1637250120000|2021-11-18 15:42:00|1963|1963|1963.4|1963|1963.6|1963.2|1963|1962.8|3749
1637250130000|2021-11-18 15:42:10||1962.8||1962.8||1962.8||1962.8|0
1637250140000|2021-11-18 15:42:20|1963.2|1963|1963.2|1962.8|1963.4|1963|1963|1962.8|1828
1637250150000|2021-11-18 15:42:30|1963|1963|1963.4|1963.2|1963.4|1963.2|1963|1962.8|55
1637250160000|2021-11-18 15:42:40|1963.6|1963.4|1962.8|1962.4|1963.6|1963.4|1962.6|1962.4|13144
1637250170000|2021-11-18 15:42:50||1962.2||1962.2||1962.2||1962.2|0
1637250180000|2021-11-18 15:43:00|1962.6|1962|1962.8|1962.2|1963|1962.8|1962.6|1962|1917
1637250190000|2021-11-18 15:43:10|1963|1962.4|1962.8|1962.2|1963|1962.6|1962.8|1962.2|573
1637250200000|2021-11-18 15:43:20|1963|1962.4|1962.8|1962.2|1963|1962.6|1962.8|1962.2|1703
1637250210000|2021-11-18 15:43:30|1963|1962.8|1962.4|1962|1963|1962.8|1962.4|1962|5165
1637250220000|2021-11-18 15:43:40|1962.6|1962.2|1962.4|1962|1962.6|1962.4|1962|1961.6|3005
1637250230000|2021-11-18 15:43:50|1962.2|1962.2|1962.8|1962.4|1962.8|1962.6|1962.2|1961.8|4850
1637250240000|2021-11-18 15:44:00|1963|1962.6|1963|1962.8|1963|1962.8|1963|1962.6|123
1637250250000|2021-11-18 15:44:10|1962.8|1962.6|1963.8|1963.4|1964.2|1963.8|1962.8|1962.6|25592
1637250260000|2021-11-18 15:44:20|1964.2|1963.6|1963.6|1963.2|1964.2|1963.8|1963.4|1963|6861
1637250270000|2021-11-18 15:44:30||1963.4||1963||1963.4||1963|704
1637250280000|2021-11-18 15:44:40|1963.4|1963.2|1963.6|1963.4|1963.8|1963.4|1963.4|1963.2|403
1637250290000|2021-11-18 15:44:50|1963.4|1963.2|1963.4|1963|1963.4|1963.2|1963.2|1962.8|1795
1637250300000|2021-11-18 15:45:00|1963.6|1963.2|1963|1962.8|1963.8|1963.4|1963|1962.6|10256
1637250310000|2021-11-18 15:45:10|1962.8|1962.6|1962|1961.8|1963|1962.6|1962|1961.6|5688
1637250320000|2021-11-18 15:45:20|1962.2|1962|1963|1962.6|1963|1962.6|1962.2|1962|4114
1637250330000|2021-11-18 15:45:30|1962.8|1962.8|1963|1962.6|1963.6|1963.2|1962.8|1962.4|17034
1637250340000|2021-11-18 15:45:40|1963.2|1962.8|1963.6|1963.2|1963.6|1963.2|1962.8|1962.8|1758
1637250350000|2021-11-18 15:45:50|1963.8|1963.4|1963.2|1963|1963.8|1963.4|1963.2|1962.8|7148
1637250360000|2021-11-18 15:46:00|1963.4|1963.2|1965.2|1964.6|1965.2|1964.6|1963.4|1963.2|18110
1637250370000|2021-11-18 15:46:10|1965.4|1964.8|1965.2|1964.8|1965.8|1965.4|1965.2|1964.8|2311
1637250380000|2021-11-18 15:46:20|1965.4|1965|1965|1964.6|1965.6|1965.2|1965|1964.6|2935
1637250390000|2021-11-18 15:46:30|1965.2|1964.8|1965.2|1965|1965.4|1965|1965.2|1964.8|8366
1637250400000|2021-11-18 15:46:40|1965.4|1965.2|1966|1965.6|1966.4|1966|1965.4|1965.2|2725
1637250410000|2021-11-18 15:46:50|1966.2|1965.8|1966.4|1965.8|1966.4|1966|1966|1965.6|11415
1637250420000|2021-11-18 15:47:00|1966.2|1965.6|1965|1964.6|1966.2|1965.8|1965|1964.6|5074
1637250430000|2021-11-18 15:47:10|1965.2|1964.8|1965.2|1964.8|1965.4|1965|1965.2|1964.4|899
1637250440000|2021-11-18 15:47:20|1965|1964.6|1964.6|1964.2|1965|1964.6|1964.4|1964|860
1637250450000|2021-11-18 15:47:30|1964.4|1964|1963.6|1963|1964.4|1964|1963.6|1963|4805
1637250460000|2021-11-18 15:47:40|1963.8|1963.2|1964|1963.8|1964|1963.8|1963.6|1963.2|1096
1637250470000|2021-11-18 15:47:50|1964.2|1964|1964.4|1963.8|1964.8|1964.2|1964.2|1963.8|536
1637250480000|2021-11-18 15:48:00|1964.2|1963.6|1964.2|1964|1964.4|1964|1964|1963.4|629
1637250490000|2021-11-18 15:48:10|1964.4|1964.2|1965.2|1964.8|1965.2|1964.8|1964.4|1964|1356
1637250500000|2021-11-18 15:48:20|1965|1964.6|1965|1964.4|1965|1964.8|1964.8|1964.2|3823
1637250510000|2021-11-18 15:48:30|1964.8|1964.2|1964.2|1964|1964.8|1964.2|1964.2|1964|657
1637250520000|2021-11-18 15:48:40|1964.4|1964.2|1964.6|1964.2|1964.8|1964.2|1964.4|1964.2|1346
1637250530000|2021-11-18 15:48:50|1964.8|1964.4|1964.6|1964.4|1964.8|1964.4|1964.6|1964.4|100
1637250540000|2021-11-18 15:49:00|1964.8|1964.6|1964.8|1964.4|1965|1964.6|1964.8|1964.4|801
1637250550000|2021-11-18 15:49:10|1965|1964.6|1965|1964.6|1965.2|1964.8|1964.6|1964.2|3512
1637250560000|2021-11-18 15:49:20|1965.2|1964.8|1965.4|1965|1965.6|1965|1965.2|1964.8|534
1637250570000|2021-11-18 15:49:30|1965.2|1965.2|1965.4|1965|1965.6|1965.2|1965.2|1965|286
1637250580000|2021-11-18 15:49:40|1965.6|1965.2|1965.8|1965.6|1966|1965.6|1965.6|1965.2|153
1637250590000|2021-11-18 15:49:50|1966|1965.8|1966.2|1965.8|1966.2|1965.8|1965.8|1965.8|0
1637250600000|2021-11-18 15:50:00|1966|1965.6|1966|1965.4|1966|1965.6|1965.8|1965.4|1387
1637250610000|2021-11-18 15:50:10|1965.8|1965.2|1965.6|1965|1965.8|1965.4|1965.4|1965|4785
1637250620000|2021-11-18 15:50:20|1965.8|1965.2|1966|1965.6|1966.4|1966|1965.8|1965.2|1755
1637250630000|2021-11-18 15:50:30|1966.2|1965.8|1966|1965.4|1966.2|1965.8|1965.8|1965.4|0
1637250640000|2021-11-18 15:50:40|1965.8||1966||1966||1965.8||0
1637250650000|2021-11-18 15:50:50||1965.6||1965.6||1965.6||1965.6|0
1637250660000|2021-11-18 15:51:00|1966.2|1965.8|1967.2|1966.8|1967.2|1966.8|1966.2|1965.8|3375
1637250670000|2021-11-18 15:51:10|1967.4|1967|1967.2|1967|1967.4|1967|1967.2|1966.8|769
1637250680000|2021-11-18 15:51:20|1967.4|1967.2|1967.4|1967|1967.8|1967.2|1967|1966.6|1079
1637250690000|2021-11-18 15:51:30|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1966.8|1966.6|1791
1637250700000|2021-11-18 15:51:40|1966.8|1966.8|1967|1966.6|1967.2|1966.8|1966.6|1966.4|2146
1637250710000|2021-11-18 15:51:50||1966.4||1966.4||1966.4||1966.4|0
1637250720000|2021-11-18 15:52:00|1966.8|1966.6|1965.6|1965.2|1966.8|1966.6|1965.6|1965.2|1555
1637250730000|2021-11-18 15:52:10|1965.8|1965.4|1965.6|1965.2|1966.4|1966|1965.6|1965.2|4370
1637250740000|2021-11-18 15:52:20|1965.8|1965|1965.4|1964.8|1965.8|1965|1964.8|1964.4|2878
1637250750000|2021-11-18 15:52:30|1965.6|1965|1966|1965.6|1966|1965.6|1965.4|1965|1203
1637250760000|2021-11-18 15:52:40|1966.2|1965.8|1966.2|1965.8|1966.2|1965.8|1966|1965.6|0
1637250770000|2021-11-18 15:52:50|1966.4|1966|1965.8|1965.2|1966.4|1966|1965.8|1965.2|2737
1637250780000|2021-11-18 15:53:00|1965.6|1965.4|1965|1964.6|1965.6|1965.4|1965|1964.6|2005
1637250790000|2021-11-18 15:53:10|1965.2|1964.8|1966.2|1965.6|1966.2|1965.8|1965.2|1964.8|5042
1637250800000|2021-11-18 15:53:20|1966.4|1965.8|1966.2|1965.8|1966.4|1966|1966|1965.4|2468
1637250810000|2021-11-18 15:53:30|1966|1965.6|1966.2|1965.8|1966.2|1965.8|1965.6|1965.4|1828
1637250820000|2021-11-18 15:53:40|1966|1965.6|1966.2|1965.8|1966.2|1966|1966|1965.4|1126
1637250830000|2021-11-18 15:53:50|1966|1965.6|1966|1965.6|1966|1965.8|1966|1965.6|709
1637250840000|2021-11-18 15:54:00|1966.2|1965.8|1966.4|1965.8|1966.4|1966|1966|1965.6|1181
1637250850000|2021-11-18 15:54:10||1966||1966||1966||1966|0
1637250860000|2021-11-18 15:54:20|1966.6|1965.8|1966.2|1965.8|1966.6|1965.8|1966.2|1965.8|684
1637250870000|2021-11-18 15:54:30|1966.4|1966|1967|1966.6|1967|1966.6|1966.4|1965.8|871
1637250880000|2021-11-18 15:54:40||1966.4||1966.8||1966.8||1966.4|40
1637250890000|2021-11-18 15:54:50|1967.2|1967|1967.4|1967|1967.4|1967|1967.2|1966.8|1359
1637250900000|2021-11-18 15:55:00|1967.2|1966.8|1967|1966.6|1967.2|1966.8|1966.6|1966.2|1826
1637250910000|2021-11-18 15:55:10|1966.8|1966.4|1966.8|1966.6|1967|1966.8|1966.6|1966.2|1888
1637250920000|2021-11-18 15:55:20|1966.6|1966.4|1967|1966.6|1967|1966.8|1966.6|1966.2|148
1637250930000|2021-11-18 15:55:30|1967.2|1966.8|1967.2|1966.8|1967.2|1967|1967|1966.8|519
1637250940000|2021-11-18 15:55:40|1967|1966.6|1967.2|1966.8|1967.2|1967|1967|1966.6|153
1637250950000|2021-11-18 15:55:50|1967|1966.6|1967.2|1966.6|1967.2|1966.8|1967|1966.6|621
1637250960000|2021-11-18 15:56:00|1967|1966.4|1967|1966.6|1967.2|1966.8|1966.8|1966.4|2097
1637250970000|2021-11-18 15:56:10|1967.2|1966.8|1967.6|1967.2|1967.6|1967.4|1967.2|1966.8|1815
1637250980000|2021-11-18 15:56:20|1967.4|1967|1967.4|1967|1967.4|1967.2|1967.4|1967|2198
1637250990000|2021-11-18 15:56:30|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967.2|1967|1274
1637251000000|2021-11-18 15:56:40||1967.2||1967||1967.2||1967|645
1637251010000|2021-11-18 15:56:50|1967.2||1967.2||1967.2||1967.2||0
1637251020000|2021-11-18 15:57:00|1967|1966.8|1967|1966.8|1967|1966.8|1967|1966.8|2452
1637251030000|2021-11-18 15:57:10|1967.2|1967|1967.8|1967.2|1967.8|1967.6|1967.2|1966.8|1297
1637251040000|2021-11-18 15:57:20|1968|1967.4|1967.8|1967.2|1968|1967.4|1967.8|1967.2|283
1637251050000|2021-11-18 15:57:30|1967.6|1967|1967.4|1967|1967.6|1967.2|1967.2|1966.8|2336
1637251060000|2021-11-18 15:57:40|1967.2|1966.8|1967.4|1967|1967.4|1967.2|1967.2|1966.6|379
1637251070000|2021-11-18 15:57:50|1967.6|1967.2|1968|1967.4|1968|1967.4|1967.6|1967.2|345
1637251080000|2021-11-18 15:58:00|1967.8|1967.2|1968|1967.6|1968.2|1967.8|1967.4|1967|2352
1637251090000|2021-11-18 15:58:10|1967.8|1967.8|1968|1967.6|1968|1967.8|1967.8|1967.6|1791
1637251100000|2021-11-18 15:58:20|1968.2|1967.8|1968|1967.6|1968.2|1967.8|1967.8|1967.6|707
1637251110000|2021-11-18 15:58:30|1968.2|1967.8|1968.4|1968|1968.4|1968.2|1968.2|1967.8|211
1637251120000|2021-11-18 15:58:40|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|1967.8|1967.4|4815
1637251130000|2021-11-18 15:58:50|1968|1967.4|1968|1967.6|1968|1967.8|1968|1967.4|754
1637251140000|2021-11-18 15:59:00|1967.8|1967.4|1967.8|1967.4|1967.8|1967.6|1967.8|1967.2|493
1637251150000|2021-11-18 15:59:10|1967.6|1967.2|1967.8|1967.2|1967.8|1967.2|1967.4|1967|0
1637251160000|2021-11-18 15:59:20|1967.6|1967.4|1967.2|1967|1967.6|1967.4|1967.2|1967|1198
1637251170000|2021-11-18 15:59:30|1967.4|1967.2|1968.2|1967.8|1968.2|1967.8|1967.4|1967|1350
1637251180000|2021-11-18 15:59:40|1968.4|1968.2|1968.6|1968.2|1968.8|1968.2|1968.4|1968|4147
1637251190000|2021-11-18 15:59:50|1968.8|1968.4|1968.8|1968.6|1969|1968.6|1968.6|1968.4|1637
1637251200000|2021-11-18 16:00:00|1969|1968.4|1968.6|1968.2|1969|1968.6|1968.6|1968.2|1107
1637251210000|2021-11-18 16:00:10|1968.4|1968|1968.2|1967.8|1968.6|1968.4|1968.2|1967.8|5762
1637251220000|2021-11-18 16:00:20|1968.4|1968|1968|1967.6|1968.6|1968.2|1968|1967.6|493
1637251230000|2021-11-18 16:00:30|1968.2|1967.8|1968|1967.6|1968.2|1967.8|1968|1967.6|635
1637251240000|2021-11-18 16:00:40|1968.2|1967.8|1968.8|1968.2|1969|1968.6|1968.2|1967.8|2837
1637251250000|2021-11-18 16:00:50|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|0
1637251260000|2021-11-18 16:01:00|1968.8|1968.6|1969.2|1968.8|1969.4|1969|1968.6|1968.4|6025
1637251270000|2021-11-18 16:01:10|1969|1968.6|1969.2|1969|1969.2|1969|1969|1968.6|1104
1637251280000|2021-11-18 16:01:20|1969.4|1969.2|1969.8|1969.6|1969.8|1969.6|1969.4|1969|2413
1637251290000|2021-11-18 16:01:30|1970|1969.8|1969.8|1969.2|1970|1969.8|1969.6|1969.2|11997
1637251300000|2021-11-18 16:01:40|1970|1969.6|1970|1969.4|1970|1969.6|1969.4|1969.2|1470
1637251310000|2021-11-18 16:01:50|1969.8|1969.6|1969|1968.8|1970|1969.6|1969|1968.8|9881
1637251320000|2021-11-18 16:02:00|1968.8|1968.6|1968.8|1968.6|1969|1968.6|1968.6|1968.4|1476
1637251330000|2021-11-18 16:02:10|1968.6|1968.4|1969.6|1969.2|1969.6|1969.2|1968.6|1968.2|2911
1637251340000|2021-11-18 16:02:20|1969.8|1969|1969.6|1969.4|1969.8|1969.4|1969.4|1969|3706
1637251350000|2021-11-18 16:02:30|1969.8|1969.6|1969.6|1969.4|1969.8|1969.6|1969.6|1969.4|623
1637251360000|2021-11-18 16:02:40|1969.4|1969.2|1970.6|1970.2|1970.6|1970.2|1969.4|1969.2|7219
1637251370000|2021-11-18 16:02:50|1970.8|1970.4|1970.8|1970.4|1971|1970.4|1970.6|1970.2|1858
1637251380000|2021-11-18 16:03:00|1971|1970.2|1970.4|1970|1971|1970.8|1970.4|1970|3901
1637251390000|2021-11-18 16:03:10|1970.6|1969.8|1970.6|1970|1970.6|1970.2|1970.2|1969.8|0
1637251410000|2021-11-18 16:03:30|1970.4||1970.4||1970.4||1970.4||0
1637251420000|2021-11-18 16:03:40|1970.6|1970.2|1971|1970.4|1971|1970.6|1970.4|1970.2|2294
1637251440000|2021-11-18 16:04:00|1970.8|1970.6|1971|1970.6|1971|1970.6|1970.8|1970.2|646
1637251450000|2021-11-18 16:04:10|1971.2|1970.8|1970.8|1970.4|1971.2|1971|1970.6|1970.2|10387
1637251460000|2021-11-18 16:04:20|1971|1970.2|1971.2|1970.6|1971.4|1970.8|1971|1970.2|1778
1637251470000|2021-11-18 16:04:30|1971|1970.4|1971.2|1970.8|1971.2|1971|1971|1970.4|1056
1637251480000|2021-11-18 16:04:40|1971|1971|1971|1970.6|1971.4|1971.2|1970.8|1970.6|5102
1637251490000|2021-11-18 16:04:50|1970.8|1970.4|1971.2|1970.6|1971.2|1970.8|1970.8|1970.4|3105
1637251500000|2021-11-18 16:05:00|1971.4|1970.8|1971.8|1971.4|1971.8|1971.6|1971.4|1970.6|2702
1637251510000|2021-11-18 16:05:10|1972|1971.6|1972.4|1972|1972.6|1972.4|1972|1971.6|19540
1637251520000|2021-11-18 16:05:20|1972.6|1972.2|1972.8|1972.4|1972.8|1972.4|1972.6|1972.2|1720
1637251530000|2021-11-18 16:05:30|1972.6|1972.2|1972.2|1972|1972.6|1972.2|1972.2|1971.8|6261
1637251540000|2021-11-18 16:05:40|1972.4|1972.2|1972.6|1972|1972.6|1972.2|1972.2|1972|1081
1637251550000|2021-11-18 16:05:50||1972.2||1972.2||1972.2||1972.2|0
1637251560000|2021-11-18 16:06:00|1973|1972.4|1973|1972.6|1973|1972.8|1972.8|1972.4|7964
1637251570000|2021-11-18 16:06:10|1973.2|1972.8|1973.8|1973.2|1973.8|1973.4|1972.6|1972.4|24283
1637251580000|2021-11-18 16:06:20|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.4|1973.2|1601
1637251590000|2021-11-18 16:06:30||1973.4||1973.2||1973.4||1973.2|0
1637251600000|2021-11-18 16:06:40|1973.8|1973.4|1973.8|1973.6|1973.8|1973.6|1973.8|1973.4|7692
1637251610000|2021-11-18 16:06:50|1974|1973.8|1974.2|1973.6|1974.2|1974|1973.8|1973.6|16779
1637251620000|2021-11-18 16:07:00|1974.4|1973.8|1974.4|1974|1974.6|1974.2|1974.2|1973.8|1908
1637251630000|2021-11-18 16:07:10||1974.2||1974.2||1974.2||1974|986
1637251640000|2021-11-18 16:07:20|1974.2|1974|1974.2|1973.8|1974.4|1974|1974.2|1973.8|3500
1637251650000|2021-11-18 16:07:30|1974|1973.6|1973.6|1973.4|1974.2|1974|1973.6|1973.2|5307
1637251660000|2021-11-18 16:07:40|1973.8||1973.8||1974||1973.8||0
1637251670000|2021-11-18 16:07:50|1974|1973.6|1973.8|1973.4|1974|1973.8|1973.6|1973.4|4180
1637251680000|2021-11-18 16:08:00|1973.6|1973.2|1973.6|1973.2|1973.8|1973.4|1973.4|1973|1766
1637251690000|2021-11-18 16:08:10|1973.8|1973.4|1973.4|1973.2|1973.8|1973.4|1973.4|1973.2|0
1637251700000|2021-11-18 16:08:20|1973.6|1973.4|1974|1973.8|1974|1973.8|1973.6|1973.4|1631
1637251710000|2021-11-18 16:08:30|1974.2|1974|1974.4|1974|1974.4|1974.2|1974.2|1973.8|3022
1637251720000|2021-11-18 16:08:40|1974.2|1974.2|1974.4|1974|1974.4|1974.2|1974.2|1973.8|3415
1637251730000|2021-11-18 16:08:50|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|1974.4|1974|683
1637251740000|2021-11-18 16:09:00|1974.8|1974.4|1975|1974.8|1975|1974.8|1974.6|1974.4|550
1637251760000|2021-11-18 16:09:20|1974.8|1974.6|1975|1974.6|1975|1974.6|1974.6|1974.4|7329
1637251770000|2021-11-18 16:09:30|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.8|1974.4|1500
1637251780000|2021-11-18 16:09:40|1974.6|1974.4|1974.8|1974.6|1974.8|1974.6|1974.6|1974|2896
1637251790000|2021-11-18 16:09:50|1975|1974.8|1975|1974.8|1975|1974.8|1974.8|1974.6|3206
1637251800000|2021-11-18 16:10:00|1975.2|1975|1975.2|1975|1975.2|1975|1975|1974.8|16730
1637251810000|2021-11-18 16:10:10|1975.4|1975.2|1976|1975.6|1976|1975.8|1975.4|1975.2|4431
1637251820000|2021-11-18 16:10:20|1975.8|1975.4|1975.6|1975.2|1975.8|1975.6|1975.6|1975.2|2746
1637251830000|2021-11-18 16:10:30|1975.8|1975.4|1976.2|1975.6|1976.2|1975.8|1975.8|1975.4|4737
1637251840000|2021-11-18 16:10:40|1976.4|1975.8|1976.8|1976.6|1976.8|1976.6|1976.4|1975.8|3730
1637251850000|2021-11-18 16:10:50|1977|1976.8|1977.4|1977|1977.4|1977|1976.8|1976.6|14712
1637251860000|2021-11-18 16:11:00|1977.2|1976.8|1977|1976.8|1977.2|1976.8|1976.8|1976.4|11103
1637251870000|2021-11-18 16:11:10|1976.8|1976.6|1976.8|1976.6|1976.8|1976.6|1976.6|1976.4|5658
1637251880000|2021-11-18 16:11:20|1976.6|1976.4|1977.6|1977|1977.8|1977.6|1976.6|1976.4|4095
1637251890000|2021-11-18 16:11:30|1977.8|1977.2|1978|1977.6|1978|1977.8|1977.8|1977.2|1756
1637251900000|2021-11-18 16:11:40|1978.2|1977.8|1977.6|1977.4|1978.4|1978|1977.6|1977.2|8229
1637251910000|2021-11-18 16:11:50|1977.8|1977.2|1977.8|1977.4|1977.8|1977.6|1977.6|1977|6247
1637251920000|2021-11-18 16:12:00|1978|1977.6|1978.2|1977.6|1978.2|1977.8|1977.8|1977.6|3253
1637251930000|2021-11-18 16:12:10|1978|1977.4|1978|1977.6|1978.2|1977.8|1977.6|1977.4|2016
1637251940000|2021-11-18 16:12:20|1977.8|1977.4|1977.6|1977.4|1978|1977.6|1977.6|1977.4|1026
1637251950000|2021-11-18 16:12:30|1977.8|1977.6|1977.8|1977.4|1978|1977.8|1977.8|1977.4|1609
1637251960000|2021-11-18 16:12:40|1978|1977.6|1978.2|1977.8|1978.4|1978|1978|1977.4|2954
1637251970000|2021-11-18 16:12:50|1978|1977.6|1978.2|1977.8|1978.2|1978|1977.6|1977.2|7723
1637251980000|2021-11-18 16:13:00|1978.4|1978|1978.6|1978.2|1978.8|1978.4|1977.8|1977.4|5259
1637251990000|2021-11-18 16:13:10|1978.8|1978.4|1978.8|1978.4|1979|1978.8|1978.6|1978.2|7981
1637252000000|2021-11-18 16:13:20|1979|1978.2|1978.6|1978.4|1979.4|1978.8|1978.6|1978.2|11357
1637252010000|2021-11-18 16:13:30|1978.4|1978.2|1978.4|1978|1978.6|1978.2|1978.4|1978|2851
1637252020000|2021-11-18 16:13:40|1978.8|1978.2|1978.4|1978|1978.8|1978.6|1978.4|1978|5474
1637252030000|2021-11-18 16:13:50|1978.2|1977.8|1978.4|1978|1978.4|1978|1978|1977.8|1360
1637252040000|2021-11-18 16:14:00|1978.2|1978.2|1978.4|1977.8|1978.4|1978.2|1978.2|1977.8|3097
1637252050000|2021-11-18 16:14:10|1978.8|1978|1978.6|1978.2|1979|1978.6|1978.4|1978|4603
1637252060000|2021-11-18 16:14:20|1978.4|1978|1978|1977.8|1978.4|1978|1978|1977.8|4890
1637252070000|2021-11-18 16:14:30|1978.2|1978|1978.6|1978.4|1978.8|1978.4|1978|1977.8|1312
1637252080000|2021-11-18 16:14:40|1978.4|1978.2|1978.8|1978.4|1979|1978.6|1978.4|1978.2|984
1637252090000|2021-11-18 16:14:50|1979|1978.6|1978.6|1978|1979|1978.8|1978.4|1978|4092
1637252100000|2021-11-18 16:15:00|1978.4|1978.2|1979|1978.4|1979.4|1978.8|1978.4|1977.8|1076
1637252110000|2021-11-18 16:15:10|1978.8|1978.8|1979.6|1979|1979.6|1979|1978.8|1978.8|592
1637252120000|2021-11-18 16:15:20|1979.2|1978.6|1978.6|1978.2|1979.6|1979.2|1978.6|1978.2|905
1637252130000|2021-11-18 16:15:30|1978.4|1978|1978.4|1977.8|1978.6|1978.2|1978.2|1977.6|2000
1637252140000|2021-11-18 16:15:40|1978.2|1977.6|1977.6|1977|1978.4|1978|1977.6|1977|1058
1637252150000|2021-11-18 16:15:50|1977.8|1977.2|1978|1977.4|1978|1977.6|1977.8|1977.2|200
1637252160000|2021-11-18 16:16:00|1977.8|1977.2|1977.6|1977|1978|1977.6|1977.6|1977|130
1637252170000|2021-11-18 16:16:10|1978|1977.2|1978.2|1977.6|1978.2|1977.6|1978|1977.2|387
1637252180000|2021-11-18 16:16:20|1978|1977.2|1978|1977.4|1978|1977.4|1977.6|1977.2|1253
1637252190000|2021-11-18 16:16:30|1977.6|1977.2|1977.8|1977|1977.8|1977.2|1977|1976.4|1031
1637252200000|2021-11-18 16:16:40|1978|1977.4|1977.4|1976.8|1978|1977.4|1977.4|1976.8|55
1637252210000|2021-11-18 16:16:50|1977.6|1977|1977.6|1977.2|1977.6|1977.2|1977.4|1976.8|200
1637252220000|2021-11-18 16:17:00|1977.4|1977|1978|1977.4|1978|1977.6|1977.4|1976.8|424
1637252230000|2021-11-18 16:17:10|1977.8|1977.2|1977|1976.4|1977.8|1977.2|1977|1976.4|616
1637252240000|2021-11-18 16:17:20|1976.8|1976.6|1977|1976.6|1977|1976.6|1976.8|1976.2|592
1637252250000|2021-11-18 16:17:30|1976.8|1976.4|1977|1976.6|1977.2|1976.8|1976.8|1976.4|68
1637252260000|2021-11-18 16:17:40|1977.2|1976.4|1977.4|1976.8|1977.4|1976.8|1977.2|1976.4|801
1637252270000|2021-11-18 16:17:50|1977|1976.6|1976.8|1976.4|1977.2|1976.6|1976.8|1976.4|132
1637252280000|2021-11-18 16:18:00|1977|1976.6|1976.8|1976.2|1977.2|1976.8|1976.8|1976.2|317
1637252290000|2021-11-18 16:18:10|1977|1976.4|1976.8|1976.4|1977.2|1976.8|1976.8|1976.4|0
1637252300000|2021-11-18 16:18:20|1976.6|1976.2|1977.2|1976.6|1977.2|1976.6|1976.6|1976|1417
1637252310000|2021-11-18 16:18:30|1977|1976.8|1977.8|1977.2|1977.8|1977.2|1977|1976.8|931
1637252320000|2021-11-18 16:18:40|1977.6|1977|1977.8|1977.4|1978|1977.6|1977.6|1977|70
1637252330000|2021-11-18 16:18:50|1977.6|1977|1977.8|1977.2|1977.8|1977.2|1977.6|1977|152
1637252340000|2021-11-18 16:19:00|1977.6|1977|1977.6|1977|1977.8|1977.2|1977.6|1977|400
1637252350000|2021-11-18 16:19:10|1977.8|1977.4|1977.8|1977.2|1978|1977.4|1977.6|1977.2|152
1637252360000|2021-11-18 16:19:20|1978|1977.4|1978.6|1978|1978.6|1978|1978|1977.4|1037
1637252370000|2021-11-18 16:19:30|1978.4|1978.2|1978.6|1978.2|1978.6|1978.2|1978.4|1978|1645
1637252380000|2021-11-18 16:19:40|1979|1978|1979|1978.6|1979.2|1978.6|1978.4|1978|435
1637252390000|2021-11-18 16:19:50|1978.8|1978.4|1978.4|1978|1979|1978.4|1978.2|1977.8|8
1637252400000|2021-11-18 16:20:00|1978.6|1977.8|1978.4|1978|1979|1978.4|1978.4|1977.8|0
1637252410000|2021-11-18 16:20:10|1978.2|1977.8|1978.6|1978.2|1978.6|1978.2|1978.2|1977.8|2
1637252420000|2021-11-18 16:20:20|1978.4|1978|1978.6|1978|1978.8|1978.4|1978.4|1978|1958
1637252430000|2021-11-18 16:20:30|1978.8|1978.4|1978.4|1978|1978.8|1978.4|1978.4|1978|790
1637252440000|2021-11-18 16:20:40|1978.6|1978.2|1978.6|1978.2|1978.6|1978.2|1978.4|1978|0
1637252450000|2021-11-18 16:20:50|1978.4|1977.8|1978.4|1978|1978.8|1978.2|1978.4|1977.8|92
1637252460000|2021-11-18 16:21:00|1978.8|1978.2|1978.2|1977.8|1978.8|1978.2|1978.2|1977.8|94
1637252470000|2021-11-18 16:21:10|1978.4|1977.6|1978.4|1977.8|1978.4|1977.8|1978.2|1977.6|133
1637252480000|2021-11-18 16:21:20|1978.6|1978|1978.4|1978|1978.6|1978.2|1978.4|1978|2050
1637252490000|2021-11-18 16:21:30|1978.6|1978.2|1978.6|1978.2|1978.8|1978.4|1978.4|1978|0
1637252500000|2021-11-18 16:21:40|1978.8|1978.4|1978.8|1978.4|1979|1978.4|1978.6|1978.2|473
1637252510000|2021-11-18 16:21:50|1978.6|1978.2|1978.4|1977.8|1978.6|1978.2|1978.4|1977.8|336
1637252520000|2021-11-18 16:22:00|1978.2|1977.6|1978.4|1977.8|1978.4|1977.8|1978|1977.6|126
1637252530000|2021-11-18 16:22:10|1978.2|1977.6|1978.4|1977.8|1978.4|1977.8|1978|1977.6|106
1637252540000|2021-11-18 16:22:20|1978.8|1978|1978.8|1978.2|1978.8|1978.2|1978.4|1978|513
1637252550000|2021-11-18 16:22:30|1978.6|1978|1978.2|1977.6|1978.8|1978.2|1978.2|1977.6|742
1637252560000|2021-11-18 16:22:40|1978.4|1977.8|1978.2|1977.8|1978.4|1978|1978.2|1977.8|0
1637252570000|2021-11-18 16:22:50|1978.4|1978|1978.2|1977.8|1978.4|1978|1978.2|1977.8|78
1637252580000|2021-11-18 16:23:00|1978.4|1978|1978.2|1977.6|1978.4|1978|1978.2|1977.6|2
1637252590000|2021-11-18 16:23:10|1978.4|1977.8|1978.4|1978|1978.6|1978|1978|1977.6|21
1637252600000|2021-11-18 16:23:20|1978.2|1977.8|1977.6|1977.2|1978.2|1977.8|1977.4|1976.8|584
1637252610000|2021-11-18 16:23:30|1978|1977.4|1977.8|1977.2|1978|1977.6|1977.8|1977.2|396
1637252620000|2021-11-18 16:23:40|1978|1977.4|1978|1977.6|1978|1977.6|1977.8|1977.4|488
1637252630000|2021-11-18 16:23:50|1977.8|1977.4|1978.6|1978.2|1978.6|1978.2|1977.8|1977.4|1299
1637252640000|2021-11-18 16:24:00|1978.8|1978.4|1979.4|1979|1979.4|1979|1978.8|1978.4|3631
1637252650000|2021-11-18 16:24:10|1979.2|1978.6|1979.2|1978.8|1979.4|1979|1979.2|1978.6|502
1637252660000|2021-11-18 16:24:20|1979.4|1979|1979.2|1978.8|1979.4|1979|1979.2|1978.8|0
1637252670000|2021-11-18 16:24:30|1979.4|1979|1979.4|1979|1979.6|1979|1979.2|1978.8|847
1637252680000|2021-11-18 16:24:40|1979.2|1978.8|1979.8|1979.4|1979.8|1979.4|1979.2|1978.8|400
1637252690000|2021-11-18 16:24:50|1979.6|1979|1980|1979.4|1980|1979.6|1979.6|1979|1153
1637252700000|2021-11-18 16:25:00|1979.8|1979.6|1980|1979.4|1980|1979.6|1979.8|1979.4|71
1637252710000|2021-11-18 16:25:10|1979.8|1979.2|1980|1979.2|1980|1979.4|1979.4|1979|918
1637252720000|2021-11-18 16:25:20|1979.8|1979.4|1980|1979.4|1980.2|1979.6|1979.8|1979.4|178
1637252730000|2021-11-18 16:25:30|1980.2|1979.6|1979.8|1979.4|1980.2|1979.8|1979.8|1979.4|345
1637252740000|2021-11-18 16:25:40|1980|1979.6|1980|1979.6|1980|1979.6|1979.8|1979.4|0
1637252750000|2021-11-18 16:25:50|1979.6|1979|1979.8|1979.4|1979.8|1979.4|1979.4|1979|251
1637252760000|2021-11-18 16:26:00|1979.6|1979.2|1979.8|1979.2|1979.8|1979.4|1979.6|1979.2|712
1637252770000|2021-11-18 16:26:10|1979.6|1979|1979.4|1979|1979.6|1979.2|1979.4|1979|152
1637252780000|2021-11-18 16:26:20|1979.6|1979.2|1979|1978.6|1979.6|1979.2|1979|1978.6|493
1637252790000|2021-11-18 16:26:30|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1979|1978.6|0
1637252800000|2021-11-18 16:26:40|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1979|1978.6|0
1637252810000|2021-11-18 16:26:50|1978.8|1978.4|1978.8|1978.2|1979|1978.6|1978.8|1978.2|624
1637252820000|2021-11-18 16:27:00|1979|1978.6|1978.4|1977.8|1979|1978.6|1978.2|1977.6|1801
1637252830000|2021-11-18 16:27:10|1978.2|1978|1978.2|1977.8|1978.6|1978|1978.2|1977.8|868
1637252840000|2021-11-18 16:27:20|1978.4|1977.6|1978.4|1978|1978.6|1978.2|1978.4|1977.6|581
1637252850000|2021-11-18 16:27:30|1978.6|1978.2|1979|1978.6|1979|1978.6|1978.6|1978|321
1637252860000|2021-11-18 16:27:40|1978.8|1978.4|1978.4|1978|1979|1978.6|1978.4|1978|301
1637252870000|2021-11-18 16:27:50|1978.6|1978.2|1978|1977.6|1978.6|1978.2|1978|1977.6|510
1637252880000|2021-11-18 16:28:00|1978.2|1977.8|1978.2|1977.6|1978.4|1977.8|1978|1977.4|0
1637252890000|2021-11-18 16:28:10|1978|1978|1978|1977.4|1978.6|1978.2|1978|1977.4|350
1637252900000|2021-11-18 16:28:20|1977.8|1977|1978|1977.4|1978|1977.4|1977.8|1977|763
1637252910000|2021-11-18 16:28:30|1977.6|1977.6|1978|1977.4|1978|1977.6|1977.6|1977|637
1637252920000|2021-11-18 16:28:40|1978.2|1977.6|1978|1977.4|1978.2|1977.8|1978|1977.4|0
1637252930000|2021-11-18 16:28:50|1978.2|1977.6|1978.4|1977.8|1978.6|1978.2|1978.2|1977.6|1197
1637252940000|2021-11-18 16:29:00|1978.6|1978|1978.4|1977.8|1978.6|1978|1978|1977.6|182
1637252950000|2021-11-18 16:29:10|1978.2|1977.6|1978|1977.4|1978.2|1977.8|1978|1977.4|650
1637252960000|2021-11-18 16:29:20|1977.8|1977|1977.6|1977|1977.8|1977.4|1977.4|1976.8|769
1637252970000|2021-11-18 16:29:30|1977|1976.4|1977.4|1976.8|1977.4|1976.8|1977|1976.4|771
1637252980000|2021-11-18 16:29:40|1977.2|1976.4|1975.8|1975.4|1977.2|1976.4|1975.6|1975.2|1225
1637252990000|2021-11-18 16:29:50|1976|1975.2|1975|1974.2|1976|1975.2|1974.8|1974|506
1637308820000|2021-11-19 08:00:20|1989|1988.4|1992.8|1991.4|1993|1992|1989|1988.4|131711
1637308830000|2021-11-19 08:00:30|1993.2|1991.6|1996.6|1995.4|1996.6|1995.8|1992.8|1991.6|45130
1637308840000|2021-11-19 08:00:40|1997|1995.6|1997.4|1996|1998|1996.8|1996.6|1995.4|17693
1637308850000|2021-11-19 08:00:50|1998|1995.8|1998.8|1997|1998.8|1997|1996.2|1995.4|14941
1637308860000|2021-11-19 08:01:00|1998|1997.2|1999.8|1998.6|1999.8|1998.8|1998|1996|14749
1637308870000|2021-11-19 08:01:10|1999.6|1998.4|1999.8|1998.8|2001.5|2000|1998.8|1997.6|53396
1637308880000|2021-11-19 08:01:20|1999.6||1999.8||1999.8||1999.6||16
1637308890000|2021-11-19 08:01:30|1999|1998.2|1999.2|1998.2|1999.6|1998.8|1998.8|1998|1530
1637308900000|2021-11-19 08:01:40|1999|1998|1998.6|1997.2|1999.2|1998.2|1998|1996.2|6641
1637308910000|2021-11-19 08:01:50|1998.8|1997|1999|1997.4|1999.6|1998|1998|1996.8|15560
1637308920000|2021-11-19 08:02:00|1998|1997.2|1996|1994.8|1999.2|1997.4|1995.4|1994|16963
1637308930000|2021-11-19 08:02:10|1996.8|1995|1996.6|1995.6|1998|1996.6|1996.4|1994.8|10812
1637308940000|2021-11-19 08:02:20|1996.8|1995.8|1997.6|1996.8|1997.6|1996.8|1996|1995.4|5087
1637308950000|2021-11-19 08:02:30|1997.4|1996.4|1997.6|1996.6|1997.6|1997|1997|1996.2|1456
1637308960000|2021-11-19 08:02:40|1997.4|1996.2|1996|1995.2|1997.4|1996.2|1995.4|1994.2|10949
1637308970000|2021-11-19 08:02:50|1995.6|1995|1996|1994.4|1996|1995|1995.4|1994.4|1902
1637308980000|2021-11-19 08:03:00|1995.8|1994.6|1995|1994|1996|1995|1994.8|1993.8|6924
1637308990000|2021-11-19 08:03:10|1994.8|1994.2|1995|1993.8|1995|1994.6|1994.8|1993.8|1001
1637309000000|2021-11-19 08:03:20|1993.8|1993.6|1994.8|1993|1995|1994|1993|1992.4|187313
1637309010000|2021-11-19 08:03:30|1994.6|1993.2|1996|1994.8|1996|1994.8|1994.2|1993|2060
1637309030000|2021-11-19 08:03:50|1997|1995|1997.4|1996.2|1997.4|1996.2|1996.6|1995|5508
1637309040000|2021-11-19 08:04:00|1997.2|1996|1997.4|1995.8|1997.4|1996|1997.2|1995.8|2050
1637309050000|2021-11-19 08:04:10|1997|1996|1997|1996|1997|1996.2|1996.8|1995.4|1686
1637309060000|2021-11-19 08:04:20|1996.8|1996.2|1996.8|1995.6|1996.8|1996.2|1996.8|1995.6|251
1637309070000|2021-11-19 08:04:30|1997|1995.8|1996.8|1995.6|1997|1996.4|1996.6|1995.2|8400
1637309080000|2021-11-19 08:04:40|1997|1995.8|1997.6|1996|1998.4|1997.2|1996.8|1995.6|15603
1637309090000|2021-11-19 08:04:50|1997|1995.8|1997.6|1996.2|1997.8|1996.2|1996.2|1995|1332
1637309100000|2021-11-19 08:05:00|1997.8|1996|1998.8|1997.6|1999|1998|1997.2|1996|4687
1637309110000|2021-11-19 08:05:10|1999|1997.8|1999.6|1999|1999.6|1999.2|1998.8|1997.8|14467
1637309120000|2021-11-19 08:05:20|2000|1999.2|2000.5|1999.2|2000.5|1999.8|2000|1999.2|21717
1637309130000|2021-11-19 08:05:30|2000|1999|2000|1999|2000|1999.2|1999.8|1999|343
1637309140000|2021-11-19 08:05:40|2000.5|1999.4|1999.2|1998.4|2001|1999.6|1999|1997.4|7765
1637309150000|2021-11-19 08:05:50|1999.8|1998.6|1999.2|1998.2|1999.8|1998.6|1999.2|1998|0
1637309160000|2021-11-19 08:06:00|1999|1998|1999.2|1998.4|2000|1998.8|1998.6|1997.4|9710
1637309170000|2021-11-19 08:06:10|1999.6|1998.2|1999.4|1998.2|1999.6|1998.4|1998.2|1997.4|623
1637309180000|2021-11-19 08:06:20|1999.6|1998.4|1999|1998.2|1999.6|1998.4|1998.6|1997.6|1329
1637309190000|2021-11-19 08:06:30|1998.8|1997.8|1999.4|1998.2|1999.6|1998.4|1998.8|1997.8|1880
1637309200000|2021-11-19 08:06:40||1998.4||1998.4||1998.4||1998.4|0
1637309210000|2021-11-19 08:06:50|1999.6|1998.2|1998.6|1997.2|2000|1999|1998.2|1997.2|10705
1637309220000|2021-11-19 08:07:00|1998|1997.4|1996.6|1996|1998|1997.4|1996.4|1995.8|2723
1637309230000|2021-11-19 08:07:10|1997.2|1996.2|1997.8|1996.2|1997.8|1996.8|1997.2|1996|1807
1637309240000|2021-11-19 08:07:20|1997.4|1996|1995.8|1994.6|1997.4|1996|1995.4|1994.4|6814
1637309250000|2021-11-19 08:07:30|1996|1994.8|1995.8|1994.4|1996|1995|1995|1994.4|1211
1637309260000|2021-11-19 08:07:40|1995.6|1994.6|1995|1994.2|1995.8|1994.6|1995|1994|50
1637309270000|2021-11-19 08:07:50|1994.8|1994|1994|1992.8|1994.8|1994|1994|1992.4|146
1637309280000|2021-11-19 08:08:00|1994.2|1993|1995.8|1994.6|1996|1994.6|1994.2|1993|4357
1637309290000|2021-11-19 08:08:10|1995.6|1994.4|1994.4|1993.2|1995.6|1995|1994.2|1993|13345
1637309300000|2021-11-19 08:08:20|1994.2|1993|1994.2|1992.8|1994.2|1993|1994.2|1992.6|0
1637309310000|2021-11-19 08:08:30|1994|1993|1993.6|1992.4|1994|1993.2|1993.2|1992.2|3309
1637309320000|2021-11-19 08:08:40|1993.4||1993.2||1993.4||1993.2||0
1637309330000|2021-11-19 08:08:50|1993|1991.8|1993.6|1992.4|1993.6|1992.4|1992.6|1991.4|3178
1637309340000|2021-11-19 08:09:00|1993.4|1992|1993|1992.6|1993.6|1992.6|1993|1991.8|0
1637309350000|2021-11-19 08:09:10|1992.8|1992|1991.6|1990.6|1992.8|1992|1991.6|1990.4|7677
1637309360000|2021-11-19 08:09:20|1991.8|1991.6|1992.6|1991.6|1992.8|1992|1991.8|1990.8|8880
1637309370000|2021-11-19 08:09:30|1992.8|1991.8|1992.8|1991.6|1993|1992.2|1992.8|1991.6|862
1637309380000|2021-11-19 08:09:40|1992.6|1991.2|1990.4|1989.8|1992.8|1991.2|1990.4|1989.4|19543
1637309390000|2021-11-19 08:09:50|1990.6|1990.2|1990.6|1990.2|1990.6|1990.2|1990.6|1989.8|235
1637309400000|2021-11-19 08:10:00|1991|1990.4|1992.4|1991.6|1992.6|1991.6|1991|1990.4|900
1637309410000|2021-11-19 08:10:10|1992.2|1991.8|1992.2|1991.2|1992.8|1991.8|1991.4|1990.6|2163
1637309420000|2021-11-19 08:10:20|1992|1990.8|1991.8|1991|1992.4|1991.2|1991.8|1990.8|0
1637309430000|2021-11-19 08:10:30||1990.8||1990.8||1990.8||1990.8|0
1637309440000|2021-11-19 08:10:40|1991.6|1990.6|1992.2|1991.2|1992.2|1991.6|1991.4|1990.6|2248
1637309450000|2021-11-19 08:10:50|1992|1991.4|1992.2|1991.2|1992.2|1991.4|1992|1991|5507
1637309460000|2021-11-19 08:11:00|1992|1991.4|1992.2|1991.8|1992.2|1991.8|1992|1991.2|46
1637309470000|2021-11-19 08:11:10|1992.8|1992|1993.4|1992.6|1993.8|1993.4|1992.2|1991.8|10106
1637309480000|2021-11-19 08:11:20|1993.2|1992.2|1993.2|1992.6|1993.4|1992.8|1993.2|1992.2|0
1637309490000|2021-11-19 08:11:30|1993.4|1992.8|1994|1993.2|1994|1993.2|1993.2|1992.4|642
1637309500000|2021-11-19 08:11:40|1993.8|1992.8|1993.8|1993|1993.8|1993|1993.8|1992.8|0
1637309510000|2021-11-19 08:11:50||1993.2||1993.2||1993.2||1993|0
1637309520000|2021-11-19 08:12:00|1994|1993|1994.8|1994|1995|1994|1994|1992.8|7025
1637309530000|2021-11-19 08:12:10|1994.6|1993.8|1993.2|1992.2|1994.6|1993.8|1993.2|1992.2|5028
1637309540000|2021-11-19 08:12:20|1993.4|1992.4|1992.8|1991.8|1993.4|1992.4|1992.8|1991.8|0
1637309550000|2021-11-19 08:12:30|1992.6|1991.4|1990.8|1990|1992.6|1991.4|1990.8|1990|11050
1637309560000|2021-11-19 08:12:40|1990.6|1989.8|1989.4|1988.6|1990.6|1989.8|1989.2|1988.4|12942
1637309570000|2021-11-19 08:12:50|1989.2|1988.8|1988.6|1987.6|1989.2|1988.8|1988.6|1987.4|547
1637309580000|2021-11-19 08:13:00|1988.8|1987.8|1988.2|1987.6|1988.8|1988.2|1988.2|1987.2|1707
1637309590000|2021-11-19 08:13:10|1988|1986.8|1987.8|1987|1988.4|1987.2|1987.4|1986|14792
1637309600000|2021-11-19 08:13:20|1988|1987.2|1988.4|1987.6|1989|1988|1987.8|1987|168
1637309610000|2021-11-19 08:13:30|1988.6|1987.8|1990|1989.2|1990.4|1989.4|1988.6|1987.8|2515
1637309620000|2021-11-19 08:13:40|1990.4|1989.4|1990|1989.2|1990.4|1989.6|1990|1989.2|655
1637309630000|2021-11-19 08:13:50|1989.8|1989|1990|1988.8|1990|1989|1989.8|1988.8|0
1637309640000|2021-11-19 08:14:00||1989||1989.2||1989.2||1989|0
1637309650000|2021-11-19 08:14:10|1989.8|1989|1989.8|1988.8|1989.8|1989|1989.8|1988.8|0
1637309660000|2021-11-19 08:14:20|1990|1989|1990.4|1989.6|1990.4|1989.6|1989.8|1988.8|547
1637309670000|2021-11-19 08:14:30|1990.8|1989.8|1990.8|1990|1991|1990.4|1990.8|1989.8|866
1637309680000|2021-11-19 08:14:40|1990.6|1989.8|1990.8|1990.2|1990.8|1990.2|1990.4|1989.8|229
1637309690000|2021-11-19 08:14:50|1990.6|1989.8|1990.6|1990|1990.8|1990.2|1990.2|1989.6|938
1637309700000|2021-11-19 08:15:00|1990.8|1990.2|1991.2|1990|1991.6|1990.8|1990.8|1989.8|2931
1637309710000|2021-11-19 08:15:10|1991.4|1990.2|1991.4|1990.2|1991.6|1990.6|1991.4|1990|530
1637309720000|2021-11-19 08:15:20|1991.8|1990|1991.6|1990.4|1991.8|1990.8|1991.2|1990|0
1637309730000|2021-11-19 08:15:30|1991.4|1990.2|1991.2|1990.4|1991.4|1990.4|1990.8|1990.2|0
1637309740000|2021-11-19 08:15:40|1991|1990.6|1989.2|1988.6|1991|1990.6|1989|1988.6|4363
1637309750000|2021-11-19 08:15:50|1989|1988.4|1989|1988.2|1989|1988.4|1988.8|1988.2|500
1637309760000|2021-11-19 08:16:00|1988.8|1988.4|1989.2|1988.6|1989.2|1989|1988.8|1988.4|3453
1637309770000|2021-11-19 08:16:10|1989|1988.2|1988.6|1988.2|1989|1988.6|1988.4|1988.2|1606
1637309780000|2021-11-19 08:16:20|1988.8|1988.4|1989.6|1989|1989.6|1989.2|1988.8|1988.4|1200
1637309790000|2021-11-19 08:16:30|1989.4|1988.8|1990.6|1989.8|1990.6|1989.8|1989.4|1988.8|228
1637309800000|2021-11-19 08:16:40|1990.8|1990|1991.6|1990.6|1991.6|1990.6|1990.8|1990|0
1637309810000|2021-11-19 08:16:50|1991.4|1990.4|1990.2|1989.4|1991.4|1990.4|1990.2|1989.4|3187
1637309820000|2021-11-19 08:17:00|1990|1989.6|1990.4|1990|1990.4|1990.2|1989.8|1989.4|833
1637309830000|2021-11-19 08:17:10|1990.6|1989.8|1990.2|1989.8|1990.6|1990|1989.8|1989.6|180
1637309840000|2021-11-19 08:17:20|1990.4|1990|1990.6|1990.2|1990.6|1990.2|1990.2|1990|0
1637309850000|2021-11-19 08:17:30|1990.4|1990|1990.2|1989.8|1990.4|1990|1990|1989.6|1119
1637309860000|2021-11-19 08:17:40|1990.4|1990|1990.4|1990|1990.4|1990|1990.2|1989.6|300
1637309870000|2021-11-19 08:17:50|1990.2||1990.2||1990.2||1990.2||204
1637309880000|2021-11-19 08:18:00|1990.4|1990.2|1990.6|1990|1991.4|1991|1990.2|1989.8|2765
1637309890000|2021-11-19 08:18:10|1990.8|1990.2|1990.4|1989.8|1991|1990.4|1990.2|1989.8|916
1637309900000|2021-11-19 08:18:20|1990.6|1990|1990.2|1989.6|1990.6|1990|1989.8|1989.4|0
1637309910000|2021-11-19 08:18:30|1990.4|1989.8|1990|1989.4|1990.4|1989.8|1989.4|1989|2342
1637309920000|2021-11-19 08:18:40|1990.2|1989.6|1989.6|1989|1990.2|1989.8|1988.6|1988.4|2229
1637309930000|2021-11-19 08:18:50|1989.4|1988.8|1989|1988.4|1989.4|1989|1989|1988.4|2055
1637309940000|2021-11-19 08:19:00|1989.2|1988.6|1990|1989.4|1990|1989.4|1989.2|1988.4|1211
1637309950000|2021-11-19 08:19:10|1989.8|1989.2|1988.8|1988.2|1989.8|1989.2|1988.8|1988.2|63
1637309960000|2021-11-19 08:19:20|1989|1988.4|1988.8|1988.2|1989|1988.8|1988.2|1988|6180
1637309970000|2021-11-19 08:19:30|1989|1988.4|1988.2|1987.8|1989.2|1988.6|1988|1987.6|2920
1637309980000|2021-11-19 08:19:40|1988.4|1988|1989.4|1988.8|1989.6|1989.2|1988.4|1987.8|1749
1637309990000|2021-11-19 08:19:50|1989.6|1989|1990.6|1990|1990.8|1990.4|1989.6|1989|8570
1637310000000|2021-11-19 08:20:00|1990.4|1989.8|1990.2|1989.6|1990.4|1990.2|1990|1989.6|475
1637310010000|2021-11-19 08:20:10|1990|1989.8|1990.2|1989.6|1990.4|1990.2|1990|1989.6|610
1637310020000|2021-11-19 08:20:20|1990.4|1989.8|1990.4|1990|1990.6|1990.4|1990.2|1989.6|810
1637310030000|2021-11-19 08:20:30|1990.2|1989.8|1989.8|1989.4|1990.4|1989.8|1989.8|1989.2|3425
1637310040000|2021-11-19 08:20:40|1990|1989.2|1990.6|1990|1990.6|1990|1989.8|1989.2|1671
1637310060000|2021-11-19 08:21:00|1990.8|1990.2|1991.6|1990.8|1991.8|1991.4|1990.8|1990.2|1132
1637310070000|2021-11-19 08:21:10|1991.4|1990.6|1991|1990.4|1991.4|1990.8|1990.6|1990.2|7121
1637310080000|2021-11-19 08:21:20|1991.2|1990.6|1991|1990.4|1991.2|1990.8|1991|1990.4|1400
1637310090000|2021-11-19 08:21:30|1991.2|1990.6|1991.4|1990.8|1991.4|1991|1991.2|1990.6|561
1637310100000|2021-11-19 08:21:40|1991.2|1990.6|1991|1990.4|1991.2|1990.6|1991|1990.2|0
1637310110000|2021-11-19 08:21:50|1990.8|1990.2|1990.2|1989.8|1990.8|1990.2|1990|1989.8|2453
1637310120000|2021-11-19 08:22:00|1990|1990|1991|1990.4|1991.2|1990.6|1990|1989.8|5678
1637310130000|2021-11-19 08:22:10|1990.8|1990.2|1991|1990.6|1991.2|1990.6|1990.2|1989.8|2689
1637310140000|2021-11-19 08:22:20|1991.2|1990.8|1991.6|1991|1991.6|1991|1991.2|1990.8|61
1637310150000|2021-11-19 08:22:30|1991.4|1990.8|1991.2|1990.6|1991.6|1990.8|1991|1990.6|0
1637310160000|2021-11-19 08:22:40|1991|1991|1990.4|1990|1991|1991|1990.4|1989.8|1484
1637310170000|2021-11-19 08:22:50|1990.8|1990.2|1990.6|1990.2|1990.8|1990.4|1990.6|1990.2|659
1637310180000|2021-11-19 08:23:00|1990.8|1990.4|1990.4|1990|1990.8|1990.4|1990.2|1989.8|1436
1637310190000|2021-11-19 08:23:10|1990.6|1990.2|1991|1990.2|1991|1990.4|1990.6|1990|0
1637310200000|2021-11-19 08:23:20|1990.8|1989.8|1989.8|1989.2|1991|1990.4|1989.6|1989.2|1960
1637310210000|2021-11-19 08:23:30|1990|1989.4|1989.6|1989.2|1990|1989.6|1989.6|1989.2|1158
1637310220000|2021-11-19 08:23:40|1989.4|1989|1987.6|1987|1989.4|1989|1987.6|1987|3226
1637310230000|2021-11-19 08:23:50||1987.2||1987.2||1987.2||1987|0
1637310240000|2021-11-19 08:24:00|1987.4|1987|1987.2|1986.6|1987.4|1987.2|1987|1986.6|881
1637310250000|2021-11-19 08:24:10|1987|1986.4|1986.8|1986.4|1987.2|1986.8|1986.8|1986.2|1421
1637310260000|2021-11-19 08:24:20|1987.2|1986.6|1986.8|1986.6|1987.2|1986.8|1986.6|1986.2|906
1637310270000|2021-11-19 08:24:30|1986.6|1986.4|1986.4|1986|1986.8|1986.6|1986.4|1986|3981
1637310280000|2021-11-19 08:24:40|1986.2|1985.8|1986.2|1985.8|1986.4|1986.2|1986|1985.6|12851
1637310290000|2021-11-19 08:24:50||1985.6||1985.8||1986||1985.6|236
1637310300000|2021-11-19 08:25:00|1986|1985.6|1986|1985.4|1986|1985.6|1985.6|1985.4|4067
1637310310000|2021-11-19 08:25:10||1985.6||1985.4||1985.6||1985.2|0
1637310320000|2021-11-19 08:25:20|1986.2|1985.2|1988|1987.6|1988|1987.6|1986.2|1985.2|4922
1637310330000|2021-11-19 08:25:30|1987.8|1987.4|1987|1986.8|1988|1987.4|1987|1986.6|1172
1637310340000|2021-11-19 08:25:40|1987.2|1987|1987.2|1987|1987.2|1987|1987|1986.8|0
1637310350000|2021-11-19 08:25:50|1987.4|1987.2|1987.4|1987.2|1987.6|1987.2|1987.4|1987|2322
1637310360000|2021-11-19 08:26:00|1987.6|1987.4|1988|1987.4|1988|1987.6|1987.6|1987.2|131
1637310370000|2021-11-19 08:26:10|1987.8|1987|1988.4|1988|1988.6|1988|1987.4|1986.8|3217
1637310380000|2021-11-19 08:26:20|1988.6|1988.2|1988.6|1988.2|1988.6|1988.4|1988.4|1988|539
1637310390000|2021-11-19 08:26:30|1988.4|1988|1988.8|1988.4|1989|1988.4|1988.4|1988|1584
1637310400000|2021-11-19 08:26:40|1989|1988.2|1988.6|1988.2|1989|1988.4|1988.6|1988.2|400
1637310410000|2021-11-19 08:26:50|1988.4|1988|1988.2|1987.6|1988.4|1988|1988.2|1987.6|1616
1637310420000|2021-11-19 08:27:00|1988.4|1987.8|1988|1987.6|1989|1988.6|1987.8|1987.6|335
1637310430000|2021-11-19 08:27:10|1988.2|1987.8|1989.2|1988.6|1989.6|1989.2|1988.2|1987.8|10265
1637310440000|2021-11-19 08:27:20|1989|1988.8|1989.8|1989|1990|1989.4|1989|1988.8|2000
1637310450000|2021-11-19 08:27:30|1989.6|1989.2|1990.2|1989.8|1990.4|1990|1989.4|1989.2|2433
1637310460000|2021-11-19 08:27:40|1990|1989.6|1988.6|1988.2|1990|1989.6|1988.6|1988|1145
1637310470000|2021-11-19 08:27:50|1988.8|1988.4|1989|1988.8|1989|1988.8|1988.6|1988.2|409
1637310480000|2021-11-19 08:28:00|1989.2|1988.6|1989.8|1989.2|1990.2|1989.6|1989|1988.6|2519
1637310490000|2021-11-19 08:28:10|1989.6|1989.4|1990.2|1989.6|1990.2|1989.8|1989.6|1989.4|345
1637310500000|2021-11-19 08:28:20|1990.4|1989.8|1990.2|1989.8|1990.4|1990|1989.8|1989.6|3500
1637310510000|2021-11-19 08:28:30|1990.4|1990|1990.6|1990|1990.8|1990.2|1990.4|1990|224
1637310520000|2021-11-19 08:28:40|1990.4|1989.8|1990.2|1989.8|1990.6|1990|1990.2|1989.8|900
1637310530000|2021-11-19 08:28:50|1990|1989.6|1989.8|1989.2|1990|1989.8|1989.8|1989.2|0
1637310540000|2021-11-19 08:29:00|1990|1989.4|1989.2|1988.6|1990.2|1989.8|1989.2|1988.4|0
1637310550000|2021-11-19 08:29:10|1989|1988.8|1989.4|1989|1989.4|1989|1989|1988.6|407
1637310560000|2021-11-19 08:29:20|1989.6|1989.2|1989.6|1989|1989.6|1989.4|1989.2|1988.8|0
1637310570000|2021-11-19 08:29:30|1989.4|1989.2|1989.4|1988.8|1989.4|1989.2|1989.2|1988.8|1267
1637310580000|2021-11-19 08:29:40|1989.6|1989|1989.2|1989|1989.6|1989|1989.2|1988.8|0
1637310590000|2021-11-19 08:29:50|1989.4|1989.2|1990|1989.4|1990|1989.4|1989.4|1989|625
1637310600000|2021-11-19 08:30:00|1989.8|1989.6|1990|1989.6|1990|1989.8|1989.8|1989.4|1701
1637310610000|2021-11-19 08:30:10|1990.2|1989.8|1990.4|1989.8|1991|1990.6|1990|1989.6|5870
1637310620000|2021-11-19 08:30:20|1990.2|1989.4|1990.2|1989.6|1990.2|1989.8|1989.8|1989.4|742
1637310630000|2021-11-19 08:30:30|1990|1989.8|1990|1989.4|1990.2|1989.8|1989.6|1989.2|1705
1637310640000|2021-11-19 08:30:40|1989.8|1989.2|1990|1989.4|1990.2|1989.8|1989.4|1989|3717
1637310650000|2021-11-19 08:30:50|1990.2|1989.6|1990|1989.8|1990.2|1989.8|1990|1989.4|203
1637310660000|2021-11-19 08:31:00|1990.2|1990|1989.6|1989|1990.2|1990|1989.6|1989|1339
1637310670000|2021-11-19 08:31:10|1989.4|1988.8|1990|1989.4|1990|1989.8|1989.2|1988.8|3848
1637310680000|2021-11-19 08:31:20|1989.8|1989.6|1990.4|1990|1990.8|1990.4|1989.8|1989.6|2986
1637310690000|2021-11-19 08:31:30|1990.6|1989.8|1990.6|1990.2|1991|1990.4|1990.4|1989.8|195
1637310700000|2021-11-19 08:31:40|1990.8|1990.4|1991.2|1990.8|1991.2|1991|1990.8|1990.4|1026
1637310710000|2021-11-19 08:31:50|1991.4|1991|1991.8|1991.4|1991.8|1991.6|1991.4|1991|1205
1637310720000|2021-11-19 08:32:00|1992|1991.6|1991.8|1991.2|1992|1991.8|1991.4|1991|2346
1637310730000|2021-11-19 08:32:10|1991.6|1991.4|1991.2|1990.8|1991.6|1991.4|1991.2|1990.8|306
1637310740000|2021-11-19 08:32:20|1991|1991|1991.8|1991.4|1992|1991.6|1991|1990.8|3409
1637310750000|2021-11-19 08:32:30|1991.6|1991.2|1991.8|1991.4|1991.8|1991.6|1991.6|1991|1181
1637310760000|2021-11-19 08:32:40|1991.6|1991.2|1991.2|1990.8|1991.6|1991.2|1991.2|1990.8|652
1637310770000|2021-11-19 08:32:50|1991|1990.6|1990.8|1990.4|1991.2|1990.8|1990.8|1990.2|1320
1637310780000|2021-11-19 08:33:00|1991|1990.6|1991|1990.6|1991.4|1991|1990.8|1990.6|2873
1637310790000|2021-11-19 08:33:10|1990.8|1990.8|1991|1990.6|1991|1990.8|1990.8|1990.6|418
1637310800000|2021-11-19 08:33:20|1990.8||1990.8||1990.8||1990.8||5
1637310810000|2021-11-19 08:33:30|1990.6|1990.2|1990.6|1990|1990.6|1990.4|1990.4|1990|499
1637310820000|2021-11-19 08:33:40|1990.4|1990.2|1990.4|1989.8|1990.4|1990.2|1990.2|1989.6|1328
1637310830000|2021-11-19 08:33:50||1990||1989.8||1990||1989.6|0
1637310840000|2021-11-19 08:34:00|1990.2|1989.6|1990.2|1990|1990.4|1990|1990|1989.6|1780
1637310850000|2021-11-19 08:34:10|1990|1989.8|1990|1989.6|1990|1989.8|1989.8|1989.6|2549
1637310860000|2021-11-19 08:34:20|1990.2|1989.8|1990.2|1989.8|1990.2|1990|1990.2|1989.8|3191
1637310870000|2021-11-19 08:34:30|1990|1989.6|1989.4|1989|1990|1989.8|1989.4|1989|2282
1637310880000|2021-11-19 08:34:40|1989.6|1989.2|1989.4|1989|1989.6|1989.4|1989.4|1989|1028
1637310890000|2021-11-19 08:34:50|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989.2|0
1637310900000|2021-11-19 08:35:00|1989.4|1989|1989.6|1989|1989.6|1989.4|1989.2|1989|153
1637310910000|2021-11-19 08:35:10|1989.4|1988.8|1988.8|1988.4|1989.4|1988.8|1988.8|1988.4|370
1637310920000|2021-11-19 08:35:20|1988.6|1988.2|1988.2|1988|1988.6|1988.2|1988.2|1988|651
1637310930000|2021-11-19 08:35:30|1988.4|1988.2|1988|1987.6|1988.4|1988.2|1987.8|1987.6|4546
1637310940000|2021-11-19 08:35:40|1987.8|1987.8|1987.4|1987|1987.8|1987.8|1987.4|1987|4799
1637310950000|2021-11-19 08:35:50|1987.6|1987.2|1987.4|1987|1988|1987.4|1987.4|1987|8882
1637310960000|2021-11-19 08:36:00|1987.2||1987.4||1987.4||1987.2||1647
1637310970000|2021-11-19 08:36:10|1987.2|1986.8|1988.2|1987.6|1988.4|1988|1987.2|1986.6|5219
1637310980000|2021-11-19 08:36:20|1988.4|1987.8|1988.4|1988|1988.4|1988|1988.4|1987.8|0
1637310990000|2021-11-19 08:36:30|1988.2|1987.8|1988|1987.8|1988.2|1987.8|1988|1987.8|0
1637311000000|2021-11-19 08:36:40|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.4|1000
1637311010000|2021-11-19 08:36:50|1987.6|1987.4|1987.4|1987|1987.6|1987.4|1987.2|1986.8|837
1637311020000|2021-11-19 08:37:00|1987.6|1987.2|1987.8|1987.4|1987.8|1987.4|1987.6|1987|593
1637311030000|2021-11-19 08:37:10|1987.6|1987.2|1987.2|1986.8|1987.6|1987.2|1987.2|1986.6|2371
1637311040000|2021-11-19 08:37:20|1987|1987|1987|1986.6|1987|1987|1986.8|1986.4|817
1637311050000|2021-11-19 08:37:30|1986.8|1986.4|1986.8|1986.4|1987.2|1987|1986.8|1986.4|0
1637311060000|2021-11-19 08:37:40|1987|1986.6|1986.6|1986.2|1987|1986.6|1986.2|1985.8|758
1637311070000|2021-11-19 08:37:50|1986.8|1986.4|1986.6|1986.2|1986.8|1986.4|1986.6|1986.2|85
1637311080000|2021-11-19 08:38:00|1986.4|1986|1986.6|1986|1986.6|1986.4|1986.4|1986|804
1637311090000|2021-11-19 08:38:10|1986.4|1986.2|1986|1985.6|1986.4|1986.2|1986|1985.6|152
1637311100000|2021-11-19 08:38:20|1985.8|1985.8|1986.6|1986.2|1986.6|1986.2|1985.8|1985.6|4264
1637311110000|2021-11-19 08:38:30|1986.4|1985.8|1986.4|1985.8|1986.4|1986|1986|1985.6|458
1637311120000|2021-11-19 08:38:40|1986.2|1986|1986.2|1986|1986.6|1986.2|1986|1985.6|0
1637311130000|2021-11-19 08:38:50|1986|1985.8|1986|1985.6|1986|1985.8|1986|1985.6|152
1637311140000|2021-11-19 08:39:00|1986.2|1985.8|1985.6|1985.2|1986.2|1985.8|1985.6|1985|1228
1637311150000|2021-11-19 08:39:10|1985.8|1985.4|1986.2|1985.8|1986.2|1986|1985.8|1985.4|172
1637311160000|2021-11-19 08:39:20|1986|1986|1985.6|1985.2|1986.2|1986|1985.6|1985.2|1134
1637311170000|2021-11-19 08:39:30||1985.4||1985.4||1985.4||1985.4|0
1637311180000|2021-11-19 08:39:40|1985.8|1985.2|1985.8|1985.4|1985.8|1985.4|1985.6|1985.2|2213
1637311190000|2021-11-19 08:39:50|1985.6|1985.2|1986|1985.6|1986|1985.6|1985.6|1985.2|0
1637311200000|2021-11-19 08:40:00|1985.8|1985.4|1985.8|1985.4|1986|1985.6|1985.6|1985.4|1300
1637311210000|2021-11-19 08:40:10|1985.6|1985.2|1985.2|1984.8|1985.6|1985.2|1985|1984.8|16587
1637311220000|2021-11-19 08:40:20|1985|1984.4|1984.8|1984.2|1985|1984.6|1984.4|1984|882
1637311230000|2021-11-19 08:40:30|1984.6|1984|1984.8|1984.2|1985|1984.6|1984.4|1984|652
1637311240000|2021-11-19 08:40:40|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984|352
1637311250000|2021-11-19 08:40:50|1984.4||1984.4||1984.6||1984.4||0
1637311260000|2021-11-19 08:41:00|1984.6|1984|1984.6|1984.2|1984.6|1984.4|1984.2|1984|1334
1637311270000|2021-11-19 08:41:10|1984.4|1984|1984.8|1984.2|1985|1984.6|1984.4|1984|2229
1637311280000|2021-11-19 08:41:20|1985|1984.4|1985|1984.4|1985|1984.6|1984.8|1984.4|200
1637311290000|2021-11-19 08:41:30|1984.8|1984.2|1984.4|1984|1985|1984.2|1984.4|1984|100
1637311300000|2021-11-19 08:41:40|1984.2|1983.8|1984.4|1983.8|1984.4|1984|1983.8|1983.4|2627
1637311310000|2021-11-19 08:41:50|1984.2|1984|1984|1983.6|1984.2|1984|1984|1983.6|120
1637311320000|2021-11-19 08:42:00|1984.2|1983.8|1984.2|1983.8|1984.4|1984.2|1984|1983.8|1794
1637311330000|2021-11-19 08:42:10|1984|1983.6|1983.6|1983.2|1984|1983.6|1983.2|1983|3404
1637311340000|2021-11-19 08:42:20|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.8|1983.4|831
1637311350000|2021-11-19 08:42:30||1983.4||1983.4||1983.4||1983.4|0
1637311360000|2021-11-19 08:42:40|1983.8|1983|1983.4|1983|1983.8|1983.2|1983.4|1983|2078
1637311370000|2021-11-19 08:42:50|1983.6|1983.2|1983.4|1983|1983.6|1983.2|1983.4|1983|0
1637311380000|2021-11-19 08:43:00|1983.6|1983.2|1983.4|1983|1983.6|1983.2|1983|1982.6|3133
1637311390000|2021-11-19 08:43:10|1983.2|1982.6|1983.2|1982.6|1983.2|1982.8|1983|1982.6|2325
1637311400000|2021-11-19 08:43:20|1983.4|1982.8|1983.4|1983|1983.4|1983.2|1983.2|1982.8|2356
1637311410000|2021-11-19 08:43:30|1983.2|1983.2|1982.8|1982.4|1983.2|1983.2|1982.8|1982.4|2879
1637311420000|2021-11-19 08:43:40|1983|1982.6|1983.6|1983.2|1983.6|1983.4|1983|1982.6|2707
1637311430000|2021-11-19 08:43:50|1983.4|1983.4|1984.2|1983.8|1984.2|1983.8|1983.4|1983.4|1965
1637311440000|2021-11-19 08:44:00|1984|1983.6|1983.6|1983.2|1984|1983.8|1983.6|1983.2|152
1637311450000|2021-11-19 08:44:10|1983.8|1983.4|1984.2|1983.8|1984.4|1984|1983.8|1983.4|1682
1637311460000|2021-11-19 08:44:20|1984.4|1984|1984.8|1984.6|1984.8|1984.6|1984.4|1984|1543
1637311470000|2021-11-19 08:44:30|1985.2|1984.8|1986|1985.6|1986|1985.8|1985.2|1984.8|752
1637311480000|2021-11-19 08:44:40|1986.4|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.6|1650
1637311490000|2021-11-19 08:44:50|||||||||152
1637311500000|2021-11-19 08:45:00|1986.2|1986|1984.6|1984.2|1986.2|1986|1984.6|1983.8|782
1637311510000|2021-11-19 08:45:10|1984.4|1984|1983.8|1983.2|1984.4|1984|1983.8|1983.2|500
1637311520000|2021-11-19 08:45:20|1983.6|1983|1983.6|1983.4|1983.6|1983.4|1983.4|1982.8|1475
1637311530000|2021-11-19 08:45:30|1983.8|1983.2|1983.8|1983.2|1983.8|1983.6|1983.8|1983.2|522
1637311540000|2021-11-19 08:45:40|1983.6|1983|1984|1983.6|1984|1983.8|1983.4|1983|3415
1637311550000|2021-11-19 08:45:50|1983.8|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.8|400
1637311560000|2021-11-19 08:46:00|1983.8|1983.6|1983.4|1983|1984|1983.6|1983.2|1982.8|1368
1637311570000|2021-11-19 08:46:10|1983.2|1982.8|1983.2|1983|1983.6|1983.2|1983.2|1982.8|621
1637311580000|2021-11-19 08:46:20|1983|1982.8|1983|1982.4|1983.2|1983|1982.8|1982.4|1860
1637311590000|2021-11-19 08:46:30||1982.6||1982.8||1982.8||1982.6|311
1637311600000|2021-11-19 08:46:40|1983.2|1983|1983.2|1982.8|1983.4|1983.2|1983.2|1982.8|1254
1637311610000|2021-11-19 08:46:50|1983.4|1983|1983.4|1983.2|1983.4|1983.2|1983.4|1982.8|0
1637311620000|2021-11-19 08:47:00|1983.2|1983|1983.2|1982.8|1983.2|1983.2|1982.8|1982.6|1000
1637311630000|2021-11-19 08:47:10||1982.6||1983||1983||1982.6|0
1637311650000|2021-11-19 08:47:30|1983.4|1983.2|1983.4|1983.2|1983.4|1983.2|1983.4|1983.2|298
1637311660000|2021-11-19 08:47:40|1983.6|1983.4|1984|1983.8|1984|1983.8|1983.6|1983.4|2341
1637311670000|2021-11-19 08:47:50|1984.4|1984|1984.6|1984.4|1984.6|1984.4|1984.2|1983.8|2000
1637311680000|2021-11-19 08:48:00|1984.8|1984.6|1984.8|1984.4|1985.4|1985|1984.8|1984.4|974
1637311690000|2021-11-19 08:48:10|1984.6|1984.6|1984.6|1984.2|1984.6|1984.6|1984.6|1984.2|1811
1637311700000|2021-11-19 08:48:20|1984.4|1984|1985|1984.4|1985|1984.6|1984.2|1984|5700
1637311710000|2021-11-19 08:48:30|1984.8|1984.2|1984.2|1984|1984.8|1984.4|1983.8|1983.6|6284
1637311720000|2021-11-19 08:48:40|1984.4|1984.2|1984.8|1984.6|1985|1984.6|1984.4|1984.2|3861
1637311730000|2021-11-19 08:48:50|1984.6|1984.4|1984.2|1984|1985|1984.8|1984.2|1984|2530
1637311740000|2021-11-19 08:49:00|1984|1983.8|1983.8|1983.4|1984.6|1984.2|1983.8|1983.4|648
1637311750000|2021-11-19 08:49:10|1983.6|1983.2|1984|1983.6|1984|1983.6|1983.4|1983|1024
1637311760000|2021-11-19 08:49:20|1983.8|1983.4|1984.6|1984.4|1984.6|1984.4|1983.8|1983.4|72
1637311770000|2021-11-19 08:49:30|1984.8|1984.6|1985|1984.6|1985|1984.6|1984.6|1984.6|17
1637311790000|2021-11-19 08:49:50|1984.8|1984.8|1985.4|1985|1985.4|1985.2|1984.8|1984.8|4162
1637311800000|2021-11-19 08:50:00|1985.6|1985.2|1985.6|1985|1985.8|1985.6|1985.2|1985|2981
1637311810000|2021-11-19 08:50:10|1985.4|1985.2|1985.4|1985|1985.6|1985.2|1985.4|1985|0
1637311820000|2021-11-19 08:50:20|1985.2|1985.2|1985.4|1985|1985.6|1985.2|1985|1984.6|2876
1637311830000|2021-11-19 08:50:30|1985.6||1985.4||1985.6||1985.4||0
1637311840000|2021-11-19 08:50:40|1985.2|1984.8|1985.2|1984.8|1985.4|1984.8|1985|1984.6|613
1637311850000|2021-11-19 08:50:50|1985.4|1985|1985.2|1984.8|1985.6|1985.2|1985.2|1984.6|0
1637311860000|2021-11-19 08:51:00|1985|1984.6|1984.8|1984.4|1985|1984.6|1984.8|1984|0
1637311870000|2021-11-19 08:51:10|1984.6|1984.6|1984.8|1984.4|1984.8|1984.6|1984.6|1984.2|1276
1637311880000|2021-11-19 08:51:20|1985|1984.6|1985|1984.8|1985|1984.8|1985|1984.6|344
1637311890000|2021-11-19 08:51:30|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|173
1637311910000|2021-11-19 08:51:50|1985.6|1985.2|1985.4|1985|1985.8|1985.4|1985.2|1985|2318
1637311920000|2021-11-19 08:52:00|1985.2|1984.8|1984.2|1984|1985.2|1984.8|1984.2|1984|4820
1637311930000|2021-11-19 08:52:10|1984|1983.6|1984.8|1984.6|1985.2|1984.8|1984|1983.6|1553
1637311940000|2021-11-19 08:52:20|1985|1984.4|1984.6|1984.2|1985|1984.4|1984.6|1984.2|0
1637311950000|2021-11-19 08:52:30|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.2|1984|152
1637311960000|2021-11-19 08:52:40|1984.2|1983.8|1984.2|1983.8|1984.4|1984|1984|1983.8|1371
1637311970000|2021-11-19 08:52:50|1984.4|1984|1985|1984.6|1985|1984.8|1984.4|1984|1973
1637311980000|2021-11-19 08:53:00|1984.8|1984.4|1985.4|1985|1985.8|1985.4|1984.6|1984.4|2134
1637311990000|2021-11-19 08:53:10|1985.6|1985.2|1986.2|1986|1986.4|1986|1985.6|1985.2|3341
1637312000000|2021-11-19 08:53:20|1986.4|1985.8|1985.8|1985.4|1986.4|1986|1985.6|1985.4|804
1637312010000|2021-11-19 08:53:30|1985.6|1985.6|1985.8|1985.4|1986|1985.8|1985.6|1985.4|820
1637312020000|2021-11-19 08:53:40|1985.6|1985.2|1985.8|1985.2|1985.8|1985.4|1985.2|1985|1322
1637312030000|2021-11-19 08:53:50|1986|1985.4|1986.2|1985.8|1986.4|1986|1985.8|1985.4|681
1637312040000|2021-11-19 08:54:00|1986|1986|1986.2|1985.8|1986.2|1986|1985.6|1985.4|3027
1637312050000|2021-11-19 08:54:10|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.4|514
1637312060000|2021-11-19 08:54:20|1986|1985.6|1985.6|1985.2|1986|1985.6|1985.4|1985|2111
1637312070000|2021-11-19 08:54:30|1985.4|1985|1985|1984.8|1985.6|1985.2|1984.8|1984.6|1775
1637312080000|2021-11-19 08:54:40|1985.2|1984.6|1985.2|1985|1985.4|1985|1985.2|1984.6|784
1637312090000|2021-11-19 08:54:50|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985|1984.6|2746
1637312100000|2021-11-19 08:55:00|1985|1984.6|1984.6|1984.4|1985|1984.6|1984.4|1984.2|708
1637312110000|2021-11-19 08:55:10|1984.4|1984.2|1984.2|1983.6|1984.4|1984.2|1984|1983.6|10630
1637312120000|2021-11-19 08:55:20|1984.4|1983.8|1984.2|1983.8|1984.4|1984|1984.2|1983.6|1729
1637312130000|2021-11-19 08:55:30|1984.4|1984|1984|1983.4|1984.6|1984.4|1983.8|1983.4|2822
1637312140000|2021-11-19 08:55:40|1983.8|1983.2|1983.4|1983.2|1983.8|1983.2|1983.4|1983|0
1637312150000|2021-11-19 08:55:50|1983.6|1983|1983.4|1983|1983.6|1983.4|1983.4|1983|742
1637312160000|2021-11-19 08:56:00|1983.6|1983.2|1982.6|1982.2|1983.8|1983.6|1982.6|1982.2|1080
1637312170000|2021-11-19 08:56:10|1982.4|1982|1983|1982.8|1983|1982.8|1982.4|1982|4159
1637312180000|2021-11-19 08:56:20|1982.8|1982.6|1982.6|1982.4|1982.8|1982.6|1982.6|1982.2|400
1637312190000|2021-11-19 08:56:30|1982.4|1982.2|1982.8|1982.4|1982.8|1982.6|1982.2|1982|1577
1637312200000|2021-11-19 08:56:40|1983|1982.6|1982.6|1982.2|1983|1982.6|1982.4|1982.2|1345
1637312210000|2021-11-19 08:56:50|1982.4|1982|1982.2|1981.8|1982.6|1982.4|1982|1981.6|3993
1637312220000|2021-11-19 08:57:00|1982.4|1982|1982.4|1982|1982.4|1982.2|1982.2|1982|322
1637312230000|2021-11-19 08:57:10|1982.2||1982.2||1982.4||1982.2||148
1637312240000|2021-11-19 08:57:20|1982|1981.6|1981.8|1981.6|1982|1981.8|1981.8|1981.6|577
1637312250000|2021-11-19 08:57:30|1982|1981.8|1982.4|1982|1982.6|1982.2|1982|1981.8|4664
1637312260000|2021-11-19 08:57:40|1982.2|1982.2|1982.6|1982.2|1982.6|1982.4|1982.2|1982.2|1581
1637312270000|2021-11-19 08:57:50|1982.8|1982.4|1983.4|1983.2|1983.6|1983.2|1982.8|1982.2|1639
1637312280000|2021-11-19 08:58:00|1983.6|1983|1984|1983.6|1984.2|1983.8|1983.6|1983|2112
1637312290000|2021-11-19 08:58:10||1983.4||1983.6||1983.8||1983.4|0
1637312300000|2021-11-19 08:58:20|1983.8|1983.4|1983.8|1983.4|1984|1983.6|1983.8|1983.2|0
1637312310000|2021-11-19 08:58:30|1983.6|1983.2|1983.8|1983.6|1983.8|1983.6|1983.6|1983.2|1125
1637312320000|2021-11-19 08:58:40|1984|1983.8|1984.4|1984|1984.6|1984.2|1984|1983.8|1500250
1637312330000|2021-11-19 08:58:50|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984|1983.6|0
1637312340000|2021-11-19 08:59:00|1984.8|1984.4|1985.2|1984.6|1985.6|1985.2|1984.8|1984.4|0
1637312350000|2021-11-19 08:59:10|1985|1984.4|1985.2|1984.6|1985.2|1984.8|1984.6|1984.2|0
1637312360000|2021-11-19 08:59:20|1985|1984.4|1985.6|1985.2|1985.6|1985.2|1984.8|1984.4|0
1637312370000|2021-11-19 08:59:30|1985.8|1985.4|1985.8|1985.6|1986|1985.6|1985.4|1985|0
1637312380000|2021-11-19 08:59:40|1986|1985.4|1986|1985.4|1986.2|1985.6|1985.8|1985.4|0
1637312390000|2021-11-19 08:59:50|1985.8|1985.2|1985.8|1985.4|1986|1985.6|1985.6|1985.2|0
1637312400000|2021-11-19 09:00:00|1985.6|1985|1984.6|1984.4|1985.6|1985|1984.6|1984.2|0
1637312410000|2021-11-19 09:00:10|1984.8|1984.6|1985.4|1985|1985.4|1985|1984.8|1984.6|0
1637312420000|2021-11-19 09:00:20|1985.2|1985.2|1985.4|1985|1985.8|1985.4|1985.2|1985|0
1637312430000|2021-11-19 09:00:30|1985.6|1985.2|1986|1985.4|1986|1985.6|1985.6|1985.2|0
1637312440000|2021-11-19 09:00:40|1986.2|1985.6|1986|1985.4|1986.2|1985.8|1986|1985.4|0
1637312450000|2021-11-19 09:00:50|1986.2|1985.6|1985|1984.8|1986.2|1986|1985|1984.8|0
1637312460000|2021-11-19 09:01:00|1985.2|1985|1985.8|1985.6|1986|1985.6|1985|1984.6|0
1637312470000|2021-11-19 09:01:10|1986|1985.4|1985.6|1985|1986|1985.6|1985.4|1985|0
1637312480000|2021-11-19 09:01:20||1985.2||1984.8||1985.2||1984.8|0
1637312500000|2021-11-19 09:01:40|1985.4|1985|1985.6|1985.2|1985.6|1985.4|1985.4|1985|0
1637312520000|2021-11-19 09:02:00|1985.8|1985.4|1986.2|1985.8|1986.8|1986.4|1985.8|1985.4|0
1637312530000|2021-11-19 09:02:10|1986.4|1986|1985.6|1985.2|1986.4|1986|1985.4|1985.2|0
1637312540000|2021-11-19 09:02:20|1985.4|1985.4|1985.6|1985.4|1985.8|1985.6|1985.4|1985.4|0
1637312550000|2021-11-19 09:02:30|1985.4|1985.2|1985.2|1985|1985.4|1985.4|1985.2|1984.8|0
1637312560000|2021-11-19 09:02:40||1984.8||1984.8||1985||1984.8|0
1637312570000|2021-11-19 09:02:50|1985|1985|1985.2|1985|1985.4|1985.2|1985|1984.8|0
1637312580000|2021-11-19 09:03:00|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|0
1637312590000|2021-11-19 09:03:10|1985|1984.6|1985.2|1984.8|1985.2|1985|1985|1984.6|0
1637312600000|2021-11-19 09:03:20|1985.4|1985|1985|1984.6|1985.6|1985.4|1985|1984.6|0
1637312610000|2021-11-19 09:03:30|1984.8|1984.8|1984.6|1984|1985.4|1984.8|1984.2|1984|0
1637312620000|2021-11-19 09:03:40|1984.4|1984.2|1984.2|1983.6|1984.4|1984.2|1984.2|1983.4|0
1637312630000|2021-11-19 09:03:50|1984|1983.8|1983.8|1983.4|1984|1983.8|1983.8|1983.2|0
1637312640000|2021-11-19 09:04:00|1983.6|1983.2|1984.2|1983.6|1984.2|1983.8|1983.6|1983.2|0
1637312650000|2021-11-19 09:04:10||1983.8||1983.6||1983.8||1983.4|0
1637312660000|2021-11-19 09:04:20|1984|1983.8|1984|1983.4|1984|1983.8|1983.6|1983.2|0
1637312670000|2021-11-19 09:04:30|1984.2|1983.6|1984.6|1984|1984.6|1984.2|1983.8|1983.4|0
1637312680000|2021-11-19 09:04:40|1984.4|1984.2|1984|1983.6|1984.4|1984.2|1983.8|1983.6|0
1637312690000|2021-11-19 09:04:50|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|1984.2|1983.8|0
1637312700000|2021-11-19 09:05:00|1984|1983.6|1984|1983.8|1984|1983.8|1983.8|1983.6|0
1637312710000|2021-11-19 09:05:10|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|0
1637312720000|2021-11-19 09:05:20|1983.6|1983.4|1983.8|1983.2|1983.8|1983.6|1983.6|1983.2|0
1637312730000|2021-11-19 09:05:30|1983.6|1983|1983.6|1983.2|1983.6|1983.2|1983.4|1983|0
1637312740000|2021-11-19 09:05:40|1983.8|1983|1983.8|1983.4|1983.8|1983.6|1983.6|1982.8|0
1637312750000|2021-11-19 09:05:50|1983.6|1983.6|1983.6|1983.2|1983.6|1983.6|1983.6|1983.2|0
1637312760000|2021-11-19 09:06:00|1983.8|1983|1983.2|1982.8|1983.8|1983|1983.2|1982.8|0
1637312770000|2021-11-19 09:06:10|1983.4|1983|1983|1982.4|1983.4|1983|1982.8|1982.4|0
1637312780000|2021-11-19 09:06:20||1982.6||1982.4||1982.6||1982.2|0
1637312790000|2021-11-19 09:06:30|1983.2|1982.6|1983|1982.8|1983.2|1983|1982.8|1982.6|0
1637312800000|2021-11-19 09:06:40|1983.2|1982.6|1983.6|1983.4|1983.8|1983.6|1983|1982.6|0
1637312810000|2021-11-19 09:06:50|1983.8|1983.2|1983.8|1983.2|1983.8|1983.2|1983.4|1983|0
1637312820000|2021-11-19 09:07:00|1984|1983.4|1985|1984.6|1985|1984.6|1984|1983.4|0
1637312830000|2021-11-19 09:07:10|1984.8|1984.4|1984.8|1984.2|1984.8|1984.8|1984.4|1984|0
1637312840000|2021-11-19 09:07:20|1984.6|1984|1984.6|1984|1984.8|1984|1984.6|1984|0
1637312850000|2021-11-19 09:07:30|1984.4|1984.2|1983.8|1983.4|1984.6|1984.2|1983.8|1983.4|0
1637312860000|2021-11-19 09:07:40|1984|1983.6|1984|1983.6|1984.4|1983.8|1983.8|1983.4|0
1637312870000|2021-11-19 09:07:50|1983.8|1983.8|1984|1983.6|1984.4|1984|1983.8|1983.4|0
1637312880000|2021-11-19 09:08:00|1984.2|1983.8|1984|1983.4|1984.2|1984|1984|1983.4|0
1637312890000|2021-11-19 09:08:10|1983.8|1983.6|1983.8|1983.4|1983.8|1983.8|1983.6|1983.2|0
1637312900000|2021-11-19 09:08:20|1983.6|1983.6|1984|1983.4|1984|1983.6|1983.6|1983.4|0
1637312910000|2021-11-19 09:08:30|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|0
1637312920000|2021-11-19 09:08:40|1984.2|1983.8|1985.6|1985.2|1985.8|1985.4|1984.2|1983.8|0
1637312930000|2021-11-19 09:08:50|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.4|1985|0
1637312940000|2021-11-19 09:09:00|1985.8|1985.4|1985.2|1984.8|1985.8|1985.4|1985|1984.6|0
1637312950000|2021-11-19 09:09:10|1985|1984.6|1985.6|1985|1985.6|1985|1985|1984.6|339
1637312960000|2021-11-19 09:09:20|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|0
1637312970000|2021-11-19 09:09:30|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985|1984.6|150
1637312980000|2021-11-19 09:09:40|1985.8|1985|1985.8|1985.2|1985.8|1985.2|1985.8|1985|0
1637312990000|2021-11-19 09:09:50|1985.6|1985|1985.6|1985|1985.6|1985|1985.6|1985|0
1637313000000|2021-11-19 09:10:00|1985.8|1985.2|1985.8|1985.2|1985.8|1985.2|1985.6|1985|294
1637313010000|2021-11-19 09:10:10|1985.6|1985|1985.6|1985.2|1985.8|1985.2|1985.2|1984.8|0
1637313020000|2021-11-19 09:10:20|1985.8|1985.4|1986.4|1985.6|1986.4|1985.6|1985.8|1985.4|110
1637313030000|2021-11-19 09:10:30|1986.8|1986.2|1986.4|1986|1986.8|1986.2|1986.2|1985.8|99
1637313040000|2021-11-19 09:10:40|1986.8|1986.2|1986.8|1986.4|1987|1986.4|1986.6|1986.2|0
1637313050000|2021-11-19 09:10:50|1986.6|1986.2|1986.8|1986.4|1986.8|1986.4|1986.6|1986.2|0
1637313060000|2021-11-19 09:11:00|1986.6|1986.2|1986.4|1986|1986.8|1986.4|1986.4|1986|165
1637313070000|2021-11-19 09:11:10|1986.6|1986.2|1986.6|1986|1986.6|1986.2|1986.4|1986|310
1637313080000|2021-11-19 09:11:20|1986.4|1986.2|1986.8|1986.2|1986.8|1986.2|1986.4|1986|0
1637313090000|2021-11-19 09:11:30|1986.6|1986|1986.6|1986.2|1986.8|1986.4|1986.6|1986|49
1637313100000|2021-11-19 09:11:40|1986.8|1986.4|1986.4|1985.8|1986.8|1986.4|1986.4|1985.8|79
1637313110000|2021-11-19 09:11:50|1986.6|1986|1986.4|1985.8|1986.6|1986|1986.4|1985.8|0
1637313120000|2021-11-19 09:12:00|1986.6|1986.2|1986|1985.4|1986.6|1986.2|1986|1985.4|66
1637313130000|2021-11-19 09:12:10|1986.2|1985.2|1985.8|1985.2|1986.2|1985.4|1985.2|1984.8|200
1637313140000|2021-11-19 09:12:20|1985.6|1985|1986.2|1985.6|1986.2|1985.6|1985.6|1985|490
1637313150000|2021-11-19 09:12:30|1986|1985.4|1985.8|1985.4|1986|1985.6|1985.8|1985.4|0
1637313160000|2021-11-19 09:12:40|1986|1985.2|1985.6|1984.8|1986|1985.4|1985.6|1984.8|154
1637313170000|2021-11-19 09:12:50|1985.8|1985|1985.8|1985.2|1985.8|1985.2|1985.6|1984.8|0
1637313180000|2021-11-19 09:13:00|1985.6|1985|1985.4|1984.8|1985.6|1985.2|1985.4|1984.8|0
1637313190000|2021-11-19 09:13:10|1985.6|1985.2|1985.8|1985.2|1986|1985.4|1985.6|1985|140
1637313200000|2021-11-19 09:13:20|1986|1985.4|1986|1985.6|1986|1985.6|1985.8|1985.2|89
1637313210000|2021-11-19 09:13:30|1986.2|1985.4|1986.2|1985.4|1986.2|1985.6|1986.2|1985.2|90
1637313220000|2021-11-19 09:13:40|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1986|1985.4|0
1637313230000|2021-11-19 09:13:50|1986.6|1986|1986.4|1985.8|1986.6|1986|1986.4|1985.8|0
1637313240000|2021-11-19 09:14:00|1986.2|1985.6|1986|1985.6|1986.2|1985.8|1986|1985.6|500
1637313250000|2021-11-19 09:14:10|1986.2|1985.8|1985.6|1985|1986.2|1985.8|1985.6|1985|89
1637313260000|2021-11-19 09:14:20|1985.8|1985.4|1985.4|1985|1985.8|1985.4|1985.4|1984.8|70
1637313270000|2021-11-19 09:14:30|1985.6|1985.2|1985.4|1985|1985.8|1985.2|1985.4|1985|0
1637313280000|2021-11-19 09:14:40|1985.8|1985.2|1985.8|1985.4|1985.8|1985.4|1985.6|1985|961
1637313290000|2021-11-19 09:14:50||1985.2||1985.2||1985.2||1985.2|0
1637313300000|2021-11-19 09:15:00|1985.6|1985.4|1985.8|1985.2|1985.8|1985.4|1985.4|1985|0
1637313310000|2021-11-19 09:15:10|1985.6|1985|1984.8|1984.2|1985.6|1985|1984.8|1984.2|1520
1637313320000|2021-11-19 09:15:20|1984.6|1984|1984.8|1984.2|1985|1984.4|1984.4|1984|200
1637313330000|2021-11-19 09:15:30|1985|1984.4|1984.8|1984.4|1985|1984.4|1984.6|1984.2|0
1637313340000|2021-11-19 09:15:40|1984.6|1984|1984.4|1984|1984.6|1984|1984|1983.4|556
1637313350000|2021-11-19 09:15:50|1984.2|1983.6|1984.2|1983.6|1984.4|1983.8|1984.2|1983.6|9
1637313360000|2021-11-19 09:16:00|1984.4|1983.8|1984.4|1983.8|1984.4|1983.8|1984.2|1983.6|0
1637313370000|2021-11-19 09:16:10|1984.2|1983.6|1985|1984.4|1985|1984.4|1984.2|1983.6|1278
1637313380000|2021-11-19 09:16:20|1984.4|1984|1984.8|1984|1984.8|1984|1984.4|1983.8|152
1637313390000|2021-11-19 09:16:30|1985|1984.2|1984.6|1984|1985|1984.2|1984.4|1983.8|55
1637313400000|2021-11-19 09:16:40|1984.4|1983.8|1984.4|1984|1984.4|1984|1984.2|1983.6|178
1637313410000|2021-11-19 09:16:50|1984.2|1983.8|1984.4|1984|1984.4|1984|1984.2|1983.8|0
1637313420000|2021-11-19 09:17:00|1983.8|1983.2|1984.4|1983.8|1984.4|1983.8|1983.8|1983.2|157
1637313430000|2021-11-19 09:17:10|1984.2|1983.6|1984.4|1984|1984.6|1984|1984.2|1983.6|191
1637313440000|2021-11-19 09:17:20|1984.6|1983.6|1984.4|1983.4|1984.6|1983.8|1984.4|1983.4|0
1637313450000|2021-11-19 09:17:30|1984|1983.8|1984.4|1983.8|1984.4|1983.8|1984|1983.6|72
1637313460000|2021-11-19 09:17:40|1984.2|1983.6|1984.4|1983.8|1984.4|1983.8|1984.2|1983.6|0
1637313470000|2021-11-19 09:17:50|1984.6|1984|1984.4|1983.8|1984.6|1984|1984.4|1983.8|0
1637313480000|2021-11-19 09:18:00|1984.6|1984|1984.6|1984.2|1985.2|1984.6|1984.6|1984|52
1637313490000|2021-11-19 09:18:10|1984.8|1984.4|1985|1984.6|1985.2|1984.8|1984.8|1984.4|686
1637313500000|2021-11-19 09:18:20|1985.2|1984.8|1985|1984.6|1985.2|1984.8|1985|1984.6|220
1637313510000|2021-11-19 09:18:30|1984.6|1984.2|1984.8|1984.2|1985|1984.4|1984.6|1984.2|152
1637313520000|2021-11-19 09:18:40|1984.4|1984|1984.8|1984.2|1985|1984.4|1984.4|1984|329
1637313530000|2021-11-19 09:18:50|1985|1984.4|1984.8|1984.4|1985|1984.6|1984.8|1984.4|0
1637313540000|2021-11-19 09:19:00|1984.6|1984|1984.8|1984.2|1984.8|1984.2|1984.6|1984|324
1637313550000|2021-11-19 09:19:10|1985|1984.4|1984.6|1984.2|1985|1984.4|1984.6|1984|0
1637313560000|2021-11-19 09:19:20|1984.4|1984|1984|1983.4|1984.4|1984|1984|1983.4|152
1637313570000|2021-11-19 09:19:30|1984.2|1983.6|1983.8|1983.4|1984.2|1983.6|1983.8|1983.4|194
1637313580000|2021-11-19 09:19:40|1983.6|1983.2|1983.6|1983.2|1984|1983.4|1983.6|1983.2|0
1637313590000|2021-11-19 09:19:50|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|48
1637313600000|2021-11-19 09:20:00|1984|1983.6|1984|1983.6|1984|1983.6|1984|1983.6|0
1637313610000|2021-11-19 09:20:10|1983.8|1983.4|1983.8|1983.4|1984|1983.6|1983.8|1983.4|0
1637313620000|2021-11-19 09:20:20|1984|1983.6|1984.4|1983.8|1984.6|1984|1984|1983.6|10
1637313630000|2021-11-19 09:20:30|1984.6|1984|1984|1983.4|1984.6|1984|1984|1983.4|59
1637313640000|2021-11-19 09:20:40|1984.2|1983.6|1983.6|1983.2|1984.2|1983.6|1983.4|1982.8|152
1637313650000|2021-11-19 09:20:50|1983.4|1982.8|1983.6|1983|1983.6|1983|1983.4|1982.8|311
1637313660000|2021-11-19 09:21:00|1983|1982.6|1983.6|1983|1983.6|1983|1983|1982.6|0
1637313670000|2021-11-19 09:21:10|1983.4|1982.8|1983.6|1983|1983.8|1983.2|1983.4|1982.8|195
1637313680000|2021-11-19 09:21:20|1984.2|1983.6|1984|1983.6|1984.2|1983.8|1984|1983.6|201
1637313690000|2021-11-19 09:21:30|1984.6|1984|1984.8|1984.2|1984.8|1984.2|1984.2|1983.8|1068
1637313700000|2021-11-19 09:21:40|1984.6|1984|1984.2|1983.6|1984.6|1984|1984|1983.4|152
1637313710000|2021-11-19 09:21:50|1984.4|1983.4|1984.8|1984.2|1984.8|1984.2|1984.2|1983.4|6
1637313720000|2021-11-19 09:22:00|1985|1984.4|1984.6|1984.2|1985.2|1984.6|1984.6|1984.2|552
1637313730000|2021-11-19 09:22:10|1984.8|1984|1984.6|1984.2|1984.8|1984.2|1984.4|1984|500
1637313740000|2021-11-19 09:22:20|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.4|1984|0
1637313750000|2021-11-19 09:22:30|1984.8|1984.4|1984.4|1984|1985|1984.4|1984.4|1984|786
1637313760000|2021-11-19 09:22:40|1984.6|1983.8|1984.2|1983.8|1984.6|1984|1984.2|1983.8|0
1637313770000|2021-11-19 09:22:50|1984.4|1984|1984.6|1984|1984.8|1984.2|1984.2|1983.8|0
1637313780000|2021-11-19 09:23:00|1984.8|1984.2|1984.6|1984|1984.8|1984.2|1984.6|1984|262
1637313790000|2021-11-19 09:23:10|1984.8|1984.2|1985|1984.4|1985.2|1984.6|1984.6|1984.2|196
1637313800000|2021-11-19 09:23:20|1985.2|1984.6|1985.2|1984.6|1985.2|1984.8|1985.2|1984.4|0
1637313810000|2021-11-19 09:23:30|1985|1984.4|1984.8|1984.2|1985|1984.4|1984.8|1984.2|0
1637313820000|2021-11-19 09:23:40|1984.4|1984|1984.6|1984|1984.6|1984.2|1984.4|1984|0
1637313830000|2021-11-19 09:23:50|1985|1984.4|1985.4|1985|1985.6|1985.2|1985|1984.4|1004
1637313840000|2021-11-19 09:24:00|1985.2|1984.8|1985|1984.4|1985.2|1984.8|1985|1984.4|1498
1637313850000|2021-11-19 09:24:10|1984.8|1984|1984.2|1983.6|1984.8|1984|1984|1983.4|462
1637313860000|2021-11-19 09:24:20|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.8|1983.4|0
1637313870000|2021-11-19 09:24:30|1983.8|1983.4|1983.4|1983.2|1983.8|1983.4|1983.4|1983.2|0
1637313880000|2021-11-19 09:24:40|1983.6||1983.4||1983.6||1983.4||0
1637313890000|2021-11-19 09:24:50|1983.6||1983.4||1983.6||1983.4||0
1637313900000|2021-11-19 09:25:00|1983.2|1983|1983.2|1982.8|1983.2|1983|1983.2|1982.8|0
1637313910000|2021-11-19 09:25:10|1983|1983|1982.8|1982.4|1983.2|1983|1982.8|1982.4|0
1637313920000|2021-11-19 09:25:20|1982.6|1982.2|1982.2|1981.8|1982.8|1982.4|1981.8|1981.6|0
1637313930000|2021-11-19 09:25:30|1982.4|1982|1982.8|1982.4|1982.8|1982.6|1982.2|1982|0
1637313940000|2021-11-19 09:25:40|1982.6|1982.2|1982.2|1982|1982.6|1982.2|1982.2|1981.8|0
1637313960000|2021-11-19 09:26:00|1982.4|1982.2|1982.2|1981.8|1982.4|1982.2|1982.2|1981.8|0
1637313970000|2021-11-19 09:26:10|1981.8|1981.6|1982.2|1982|1982.2|1982|1981.8|1981.4|0
1637313980000|2021-11-19 09:26:20|1982|1981.8|1982.2|1981.8|1982.2|1982|1981.8|1981.6|0
1637313990000|2021-11-19 09:26:30|1982|1981.6|1981.8|1981.4|1982.2|1981.6|1981|1980.6|25617
1637314000000|2021-11-19 09:26:40|1981.6|1981.6|1982|1981.6|1982.2|1981.8|1981.4|1981|7329
1637314010000|2021-11-19 09:26:50|1981.8|1981.4|1981.6|1981.2|1981.8|1981.6|1981.4|1981|3666
1637314020000|2021-11-19 09:27:00|1981.4|1981|1981.6|1981.2|1982|1981.6|1981.2|1981|3594
1637314030000|2021-11-19 09:27:10|1981.4|1981|1980.8|1980.4|1981.4|1981|1980.8|1980.4|466
1637314040000|2021-11-19 09:27:20|1980.6|1980.2|1980.4|1980|1980.6|1980.4|1980.2|1980|6657
1637314050000|2021-11-19 09:27:30|1980.2|1979.8|1979.2|1978.8|1980.4|1979.8|1979|1978.6|4823
1637314060000|2021-11-19 09:27:40|1979|1978.6|1978.8|1978.4|1979.2|1978.8|1978.6|1978|1464
1637314070000|2021-11-19 09:27:50|1979|1978.6|1978.6|1978.4|1979|1978.6|1978.4|1978.2|1260
1637314080000|2021-11-19 09:28:00|1978.4|1978.2|1978.2|1977.8|1978.8|1978.6|1978|1977.6|7538
1637314090000|2021-11-19 09:28:10|1978.4|1978|1978|1977.8|1978.6|1978.2|1978|1977.6|1260
1637314100000|2021-11-19 09:28:20|1977.8|1977.6|1978.2|1977.8|1978.4|1978.2|1977.8|1977.2|5732
1637314110000|2021-11-19 09:28:30|1978.4|1978|1978.2|1977.6|1978.4|1978.2|1978.2|1977.6|0
1637314120000|2021-11-19 09:28:40|1978|1977.8|1977.8|1977.4|1978|1977.8|1977.6|1977.4|482
1637314130000|2021-11-19 09:28:50|1978|1977.2|1977.8|1977.4|1978.2|1977.8|1977.8|1977.2|1457
1637314140000|2021-11-19 09:29:00|1978|1977.6|1977.4|1977|1978|1977.6|1977.4|1977|0
1637314150000|2021-11-19 09:29:10|1977.2|1976.8|1977|1976.6|1977.2|1976.8|1976.8|1976.6|3469
1637314160000|2021-11-19 09:29:20|1976.8|1976.8|1976.6|1976.2|1977|1976.8|1976.6|1976.2|3546
1637314170000|2021-11-19 09:29:30|1976.8|1976.4|1977.4|1976.8|1977.4|1977|1976.8|1976.4|1282
1637314180000|2021-11-19 09:29:40|1977.2|1977|1977|1976.6|1977.2|1977|1977|1976.6|1084
1637314190000|2021-11-19 09:29:50|1976.8|1976.4|1976.4|1975.8|1977|1976.6|1976.2|1975.8|886
1637314200000|2021-11-19 09:30:00|1976.2|1976|1976.2|1975.6|1976.4|1976.2|1975.8|1975.4|677
1637314210000|2021-11-19 09:30:10|1976.4|1975.8|1975.6|1975.2|1976.4|1975.8|1975.6|1975|753
1637314220000|2021-11-19 09:30:20|1975.8|1975.4|1975.6|1975.2|1976.4|1976|1975.2|1975|7942
1637314230000|2021-11-19 09:30:30|1975.4|1975|1975.2|1974.8|1975.8|1975.4|1974.8|1974.2|9322
1637314240000|2021-11-19 09:30:40|1975|1974.6|1975.8|1975.4|1975.8|1975.6|1975|1974.6|4341
1637314250000|2021-11-19 09:30:50|1976|1975.6|1975.8|1975.4|1976.2|1975.8|1975.4|1975|1972
1637314260000|2021-11-19 09:31:00|1976|1975.6|1975.4|1975|1976.2|1976|1975.2|1974.8|7521
1637314270000|2021-11-19 09:31:10|1975.6|1975.2|1975.4|1975|1976|1975.8|1975.4|1975|3997
1637314280000|2021-11-19 09:31:20|1975.6|1975.2|1975.2|1974.8|1975.6|1975.2|1974.8|1974.6|4122
1637314290000|2021-11-19 09:31:30|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.4|1974.2|503
1637314300000|2021-11-19 09:31:40|1974.4|1974.4|1974.6|1974.2|1974.8|1974.6|1974.4|1974.2|413
1637314310000|2021-11-19 09:31:50|1974.8|1974.4|1974.4|1973.8|1974.8|1974.6|1974|1973.6|4025
1637314320000|2021-11-19 09:32:00|1974.2|1973.6|1974|1973.4|1974.4|1973.6|1973.6|1973.2|2026
1637314330000|2021-11-19 09:32:10|1974.2|1973.6|1973.8|1973.2|1974.2|1973.8|1973.4|1973|354
1637314340000|2021-11-19 09:32:20|1974|1973.4|1974.8|1974.2|1974.8|1974.6|1974|1973.4|2350
1637314350000|2021-11-19 09:32:30|1975|1974.4|1975.4|1974.8|1975.6|1975.2|1974.4|1974|7968
1637314360000|2021-11-19 09:32:40||1975||1974.8||1975||1974.6|0
1637314370000|2021-11-19 09:32:50|1975.6|1975|1975.6|1975.2|1975.8|1975.4|1975.4|1975|2500
1637314380000|2021-11-19 09:33:00|1975.4|1975|1974.8|1974.2|1975.4|1975.2|1974.6|1974.2|8751
1637314390000|2021-11-19 09:33:10|1975|1974.4|1974.8|1974.2|1975|1974.6|1974.4|1974|1715
1637314400000|2021-11-19 09:33:20|1975|1974.4|1975.2|1974.8|1975.2|1975|1975|1974.4|1416
1637314410000|2021-11-19 09:33:30|1975|1975|1975.4|1975|1975.6|1975.2|1975|1974.4|1866
1637314420000|2021-11-19 09:33:40|1975.6|1974.8|1975|1974.6|1975.6|1975|1974.8|1974.4|4444
1637314430000|2021-11-19 09:33:50|1974.8|1974.4|1974.6|1974.2|1974.8|1974.6|1974.2|1974|5157
1637314440000|2021-11-19 09:34:00|1974.8|1974.4|1974.2|1973.6|1974.8|1974.6|1974.2|1973.6|572
1637314450000|2021-11-19 09:34:10|1974.4|1973.8|1974|1973.6|1974.4|1973.8|1973.8|1973.6|840
1637314460000|2021-11-19 09:34:20|1973.8|1973.4|1974|1973.6|1974.4|1973.6|1973.6|1973.2|467
1637314470000|2021-11-19 09:34:30|1973.8|1973.4|1973.6|1973.2|1974.2|1974|1973.6|1973.2|7096
1637314480000|2021-11-19 09:34:40||1973.4||1973||1973.4||1972.8|0
1637314490000|2021-11-19 09:34:50|1973.4|1973.2|1974|1973.4|1974|1973.8|1973|1972.8|2701
1637314500000|2021-11-19 09:35:00|1973.8|1973.2|1973|1972.6|1973.8|1973.2|1973|1972.6|5245
1637314510000|2021-11-19 09:35:10|1973.2|1972.8|1971.8|1971.4|1973.2|1972.8|1971.6|1971.4|15150
1637314520000|2021-11-19 09:35:20|1971.6|1971.2|1972|1971.6|1972.2|1971.8|1971|1970.6|11255
1637314530000|2021-11-19 09:35:30|1971.8|1971.4|1971.6|1971.2|1972|1971.6|1971.4|1971|7834
1637314540000|2021-11-19 09:35:40|1971.4|1971|1971.6|1971.2|1971.6|1971.2|1971|1970.8|902
1637314550000|2021-11-19 09:35:50|1971.8|1971.4|1971.2|1970.8|1971.8|1971.6|1971|1970.6|5474
1637314560000|2021-11-19 09:36:00|1971|1971|1971.6|1971|1971.8|1971.4|1971|1970.6|5563
1637314570000|2021-11-19 09:36:10|1971.4|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.6|3293
1637314580000|2021-11-19 09:36:20|1971.4|1971|1970.6|1970.4|1972|1971.8|1970.6|1970.2|10590
1637314590000|2021-11-19 09:36:30|1970.8|1970.6|1971|1970.6|1971|1970.8|1970.8|1970.6|4357
1637314600000|2021-11-19 09:36:40|1970.8|1970.2|1969.8|1969.2|1970.8|1970.4|1969.8|1969|5394
1637314610000|2021-11-19 09:36:50|1969.6|1969|1968|1967.4|1969.6|1969|1967.8|1967|54586
1637314620000|2021-11-19 09:37:00|1968.4|1967.6|1969.2|1968.6|1969.4|1969.2|1968.4|1967.6|5639
1637314630000|2021-11-19 09:37:10|1969|1968.8|1970.2|1969.8|1970.8|1970.2|1968.8|1968.8|9882
1637314640000|2021-11-19 09:37:20|1970|1969.6|1968.8|1968.2|1970|1969.8|1968.8|1968.2|6748
1637314650000|2021-11-19 09:37:30|1969|1968.4|1969|1968.6|1969.4|1969|1968.8|1968.4|1279
1637314660000|2021-11-19 09:37:40|1969.2|1968.8|1968.8|1968.2|1969.6|1969.2|1968.4|1968.2|7914
1637314670000|2021-11-19 09:37:50|1968.6|1968|1968.8|1968.4|1968.8|1968.6|1968.2|1967.8|2203
1637314680000|2021-11-19 09:38:00|1968.6|1968.2|1968.4|1968|1969.4|1968.8|1968.2|1967.8|6903
1637314690000|2021-11-19 09:38:10|1968.2|1967.8|1968.2|1967.4|1968.6|1968.2|1968|1967.4|3942
1637314700000|2021-11-19 09:38:20|1968|1967.2|1968|1967.6|1968.2|1967.8|1967.2|1967|1905
1637314710000|2021-11-19 09:38:30|1967.8|1967.4|1967.6|1967.4|1967.8|1967.6|1967.4|1967.2|899
1637314720000|2021-11-19 09:38:40|1967.4|1967.2|1967.2|1967|1967.4|1967.2|1967|1966.4|4753
1637314730000|2021-11-19 09:38:50|1967|1966.8|1966.8|1966|1967|1967|1966.8|1966|0
1637314740000|2021-11-19 09:39:00|1966.6|1966.2|1966.6|1966|1966.8|1966.6|1965.8|1965.4|10523
1637314750000|2021-11-19 09:39:10|1966.4|1965.8|1966|1965.6|1966.4|1965.8|1965.4|1965|1435
1637314760000|2021-11-19 09:39:20|1966.2|1965.8|1965.8|1965.2|1966.2|1965.8|1965.8|1965.2|560
1637314770000|2021-11-19 09:39:30|1966|1965.4|1965.8|1965.2|1966.2|1965.6|1965.4|1965|2009
1637314780000|2021-11-19 09:39:40|1965.6|1965|1965.8|1965.4|1965.8|1965.6|1965.2|1965|4648
1637314790000|2021-11-19 09:39:50|1965.6|1965.2|1965.6|1965|1965.8|1965.4|1965.2|1965|5321
1637314800000|2021-11-19 09:40:00|1965.4|1964.6|1965|1964.6|1965.6|1964.8|1964.6|1964|9074
1637314810000|2021-11-19 09:40:10|1964.8|1964.4|1965.4|1965|1965.6|1965|1964.4|1964|2448
1637314820000|2021-11-19 09:40:20|1965.6|1964.8|1963.8|1963.4|1965.6|1965|1963.8|1963.4|1701
1637314830000|2021-11-19 09:40:30|1964|1963.6|1964.6|1964.2|1964.6|1964.4|1963.4|1963|5118
1637314840000|2021-11-19 09:40:40|1964.8|1964.4|1964.4|1963.6|1964.8|1964.4|1964.4|1963.6|90
1637314850000|2021-11-19 09:40:50|1964.2|1963.8|1963.8|1963.2|1964.4|1964|1963.4|1963.2|5712
1637314860000|2021-11-19 09:41:00|1963.6|1963|1963.4|1962.8|1963.8|1963.2|1963|1962.6|14583
1637314870000|2021-11-19 09:41:10|1963.2|1963|1964|1963.6|1964.4|1964|1963.2|1963|909
1637314880000|2021-11-19 09:41:20|1964.2|1963.8|1965|1964.4|1965|1964.4|1964.2|1963.8|849
1637314890000|2021-11-19 09:41:30|1964.8|1964.6|1962.8|1962.2|1965|1964.8|1962.8|1962.2|10953
1637314900000|2021-11-19 09:41:40|1963|1962.4|1964|1963.6|1964|1963.6|1962.8|1962.4|5965
1637314910000|2021-11-19 09:41:50|1963.8|1963.4|1962.4|1962|1963.8|1963.4|1962.4|1962|2072
1637314920000|2021-11-19 09:42:00|1962.2|1962.2|1962|1961.4|1962.4|1962.2|1961.6|1961.2|2165
1637314930000|2021-11-19 09:42:10|1962.2|1961.2|1962|1961.4|1962.2|1961.6|1961.4|1961|1633
1637314940000|2021-11-19 09:42:20|1961.8|1961.2|1962.8|1962.2|1962.8|1962.4|1961.6|1961.2|5709
1637314950000|2021-11-19 09:42:30|1962.6|1962.4|1962|1961.8|1963|1962.6|1962|1961.6|5831
1637314960000|2021-11-19 09:42:40|1961.8|1961.4|1962.4|1962|1962.4|1962|1961.8|1961.4|547
1637314970000|2021-11-19 09:42:50|1962.8|1962.2|1962|1961.4|1962.8|1962.4|1962|1961.4|1019
1637314980000|2021-11-19 09:43:00|1962.2|1962|1962.2|1961.8|1962.6|1962.2|1961.8|1961.4|4294
1637314990000|2021-11-19 09:43:10|1962.4|1962|1962|1961.4|1962.8|1962.2|1961.8|1961.4|0
1637315000000|2021-11-19 09:43:20|1962.2|1961.2|1961.8|1961.2|1962.2|1961.6|1961.2|1961|2868
1637315010000|2021-11-19 09:43:30|1962|1961.4|1962|1961.2|1962|1961.6|1961.6|1961.2|1512
1637315020000|2021-11-19 09:43:40|1961.8|1961.4|1962.4|1961.8|1962.6|1962|1961.4|1961.4|2398
1637315030000|2021-11-19 09:43:50|1962.2|1961.6|1961.4|1961|1962.2|1961.8|1961|1960.6|3059
1637315040000|2021-11-19 09:44:00|1961.2|1960.8|1961.8|1961.4|1961.8|1961.4|1961|1960.6|2358
1637315050000|2021-11-19 09:44:10|1962|1961.6|1962.8|1962.6|1963.6|1963|1962|1961.6|5957
1637315060000|2021-11-19 09:44:20|1963|1962.4|1962.2|1961.8|1963|1962.4|1962|1961.6|1229
1637315070000|2021-11-19 09:44:30|1962|1961.6|1962|1961.4|1962.2|1962|1961.4|1961|5425
1637315080000|2021-11-19 09:44:40|1961.8|1961.2|1962.2|1961.6|1962.2|1961.6|1961.4|1961.2|643
1637315090000|2021-11-19 09:44:50|1962|1961.8|1962.4|1962|1962.8|1962.4|1962|1961.6|156
1637315100000|2021-11-19 09:45:00|1962.6|1962.2|1963.4|1962.8|1963.8|1963.4|1962.4|1962|1864
1637315110000|2021-11-19 09:45:10|1963.2|1962.6|1963|1962.6|1963.4|1962.8|1962.4|1962|5287
1637315120000|2021-11-19 09:45:20|1963.2|1962.8|1963|1962.6|1964|1963.4|1962.6|1962.2|7043
1637315130000|2021-11-19 09:45:30|1962.8|1962.4|1963.4|1963|1963.8|1963|1962.8|1962.4|153
1637315140000|2021-11-19 09:45:40|1963.6|1963.2|1963|1962.4|1963.8|1963.4|1963|1962.4|3684
1637315150000|2021-11-19 09:45:50|1962.8|1962.2|1962.2|1962|1963|1962.4|1962.2|1961.8|2588
1637315160000|2021-11-19 09:46:00|1962.4|1962.2|1963.8|1963.4|1963.8|1963.4|1962.4|1962.2|1571
1637315170000|2021-11-19 09:46:10|1964|1963.6|1964.6|1964.2|1964.6|1964.4|1963.8|1963.4|1696
1637315180000|2021-11-19 09:46:20|1964.8|1964|1964.6|1964.4|1965.2|1964.8|1964.6|1964|1324
1637315190000|2021-11-19 09:46:30|1964.8|1964.6|1965.8|1965.4|1966|1965.6|1964.6|1964.4|6783
1637315200000|2021-11-19 09:46:40|1966|1965.6|1966.2|1965.6|1966.4|1965.8|1966|1965.6|976
1637315210000|2021-11-19 09:46:50|1966|1965.4|1966.8|1966.6|1967|1966.6|1965.8|1965.2|1786
1637315220000|2021-11-19 09:47:00|1967|1966.4|1967.2|1966.8|1967.6|1967.2|1966.6|1966.4|3369
1637315230000|2021-11-19 09:47:10|1967.4|1967|1968|1967.4|1968.2|1968|1967|1966.8|35363
1637315240000|2021-11-19 09:47:20|1968.2|1967.6|1967|1966.4|1968.4|1968|1966.6|1966.4|12818
1637315250000|2021-11-19 09:47:30|1966.8|1966.2|1965.6|1965.2|1966.8|1966.2|1965.6|1965.2|677
1637315260000|2021-11-19 09:47:40|1965.4|1964.8|1966|1965.6|1966|1965.6|1964.8|1964.4|6451
1637315270000|2021-11-19 09:47:50|1966.2|1965.8|1966.4|1965.6|1966.8|1966|1966|1965.6|2942
1637315280000|2021-11-19 09:48:00|1966.2|1965.8|1966.6|1966|1966.8|1966.4|1966.2|1965.8|777
1637315290000|2021-11-19 09:48:10|1966.8|1966.2|1967|1966.8|1967.2|1966.8|1966.6|1966.2|153
1637315300000|2021-11-19 09:48:20|1966.8|1966.6|1967.8|1967.2|1967.8|1967.2|1966.8|1966.4|398
1637315310000|2021-11-19 09:48:30|1967.6|1967.4|1968.2|1967.6|1968.2|1967.6|1967.6|1967.4|2585
1637315320000|2021-11-19 09:48:40|1968|1967.4|1968|1967.6|1968.2|1967.6|1967.4|1967|2763
1637315330000|2021-11-19 09:48:50|1967.8|1967.4|1966.4|1966|1968.2|1967.8|1966.4|1966|1344
1637315340000|2021-11-19 09:49:00|1966.6|1966.4|1966.4|1966|1966.8|1966.6|1966|1965.6|4332
1637315350000|2021-11-19 09:49:10|1966.2|1965.8|1966|1965.4|1966.2|1965.8|1965.4|1965|4264
1637315360000|2021-11-19 09:49:20|1965.8|1965.2|1964.8|1964.4|1965.8|1965.2|1964.4|1964|9700
1637315370000|2021-11-19 09:49:30|1964.6|1964|1964.2|1964|1964.6|1964.2|1964.2|1964|1361
1637315380000|2021-11-19 09:49:40|1964|1963.8|1963.6|1963.2|1964.2|1963.8|1963.4|1963|8210
1637315390000|2021-11-19 09:49:50|1963.8|1963|1963.2|1962.4|1963.8|1963.2|1962.6|1962.2|1452
1637315400000|2021-11-19 09:50:00|1963.4|1962.6|1965|1964.4|1965.2|1965|1963|1962.6|12137
1637315410000|2021-11-19 09:50:10|1964.8|1964.2|1964.8|1964.4|1965.4|1965|1964.6|1964.2|475
1637315420000|2021-11-19 09:50:20|1964.6|1964.2|1964.4|1963.6|1965|1964.6|1964|1963.6|1503
1637315430000|2021-11-19 09:50:30|1964.2|1963.8|1964.2|1963.8|1964.6|1964.2|1964.2|1963.8|1649
1637315440000|2021-11-19 09:50:40|1964|1963.6|1964|1963.8|1964.6|1964|1963.8|1963.6|2326
1637315450000|2021-11-19 09:50:50|1964.2|1964|1965|1964.6|1965.8|1965.4|1964.2|1964|3830
1637315460000|2021-11-19 09:51:00|1964.8|1964.2|1964.8|1964.2|1964.8|1964.4|1964.4|1964|2581
1637315470000|2021-11-19 09:51:10|1965|1964.4|1964|1963.6|1965|1964.6|1964|1963.4|2051
1637315480000|2021-11-19 09:51:20|1963.8|1963.4|1964|1963.2|1964|1963.4|1963.6|1963|0
1637315490000|2021-11-19 09:51:30|1963.8|1963.4|1964|1963.6|1964.2|1963.8|1963.8|1963.4|153
1637315500000|2021-11-19 09:51:40|1963.8|1963.4|1963.2|1962.8|1963.8|1963.4|1963|1962.4|5007
1637315510000|2021-11-19 09:51:50|1963.4|1963|1963.4|1963|1963.4|1963|1963.4|1962.8|0
1637315520000|2021-11-19 09:52:00|1963.2|1963.2|1964|1963.6|1964.4|1963.8|1963.2|1963|3824
1637315530000|2021-11-19 09:52:10|1963.8|1963.2|1963.8|1963.2|1964.2|1963.6|1963.6|1963.2|1326
1637315540000|2021-11-19 09:52:20|1963.6|1963.4|1964|1963.4|1964|1963.8|1963.6|1963.2|173
1637315550000|2021-11-19 09:52:30|1963.8|1963.2|1964.6|1963.8|1964.8|1963.8|1963.6|1963.2|6042
1637315560000|2021-11-19 09:52:40|1964.4|1964|1964.2|1964|1964.4|1964|1964.2|1964|153
1637315570000|2021-11-19 09:52:50|1964|1963.6|1963.6|1963|1964|1963.6|1963.4|1962.8|1244
1637315580000|2021-11-19 09:53:00|1963.4|1962.8|1963.4|1962.8|1963.4|1963|1962.8|1962.2|0
1637315590000|2021-11-19 09:53:10|1963.2|1962.6|1963|1962.4|1963.2|1962.8|1963|1962.4|0
1637315600000|2021-11-19 09:53:20|1962.8|1962.6|1962.8|1962.4|1963.2|1962.8|1962.6|1962.2|2984
1637315610000|2021-11-19 09:53:30|1962.6|1962|1962|1961.6|1962.6|1962|1962|1961.6|2153
1637315620000|2021-11-19 09:53:40|1961.8|1961.4|1961.6|1961.2|1961.8|1961.6|1961.6|1961|120
1637315630000|2021-11-19 09:53:50|1961.4|1961|1962|1961.4|1962.2|1961.6|1961|1960.4|12459
1637315640000|2021-11-19 09:54:00||1961.6||1961.6||1961.6||1961.6|0
1637315650000|2021-11-19 09:54:10|1961.8|1961.4|1960.8|1960.4|1961.8|1961.4|1960.6|1960.2|3611
1637315660000|2021-11-19 09:54:20|1960.6|1960.2|1960.2|1960|1960.8|1960.4|1960.2|1960|1400
1637315670000|2021-11-19 09:54:30|1960.4|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|3255
1637315680000|2021-11-19 09:54:40|1961|1960.6|1961.2|1960.6|1961.6|1961|1960.8|1960.4|5498
1637315690000|2021-11-19 09:54:50|1961.4|1960.8|1961.4|1960.6|1961.8|1961.2|1961|1960.6|2286
1637315700000|2021-11-19 09:55:00|1961.2|1960.4|1961|1960.6|1961.4|1960.8|1960.6|1960.2|1157
1637315710000|2021-11-19 09:55:10|1961.2|1960.8|1960.8|1960.2|1961.2|1960.8|1960.6|1960.2|2714
1637315720000|2021-11-19 09:55:20|1960.6|1960|1960|1959.6|1960.6|1960|1959.8|1959.6|5909
1637315730000|2021-11-19 09:55:30|1960.2|1959.8|1960|1959.6|1960.4|1960|1959.6|1959.2|2867
1637315740000|2021-11-19 09:55:40|1959.8|1959.4|1960.4|1960|1960.4|1960|1959.6|1959.4|471
1637315750000|2021-11-19 09:55:50|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960|4046
1637315760000|2021-11-19 09:56:00|1960.4|1960.4|1961.4|1960.8|1961.4|1960.8|1960.4|1960.2|3198
1637315770000|2021-11-19 09:56:10|1961.2|1961|1961|1960.6|1961.4|1961|1961|1960.4|1000
1637315780000|2021-11-19 09:56:20|1960.8|1960.4|1960|1959.6|1960.8|1960.6|1960|1959.6|5010
1637315790000|2021-11-19 09:56:30|1960.2|1959.8|1960.6|1960.2|1960.6|1960.2|1960|1959.6|2862
1637315800000|2021-11-19 09:56:40|1960.8|1960|1960.6|1960.2|1961|1960.6|1960.4|1959.8|2419
1637315810000|2021-11-19 09:56:50|1960.4|1960|1959.8|1959.2|1960.4|1960.2|1959.4|1959.2|727
1637315820000|2021-11-19 09:57:00|1959.6|1959|1959|1958.6|1959.8|1959.4|1958.8|1958.4|1127
1637315830000|2021-11-19 09:57:10|1959.2|1958.8|1960.6|1960|1960.6|1960.2|1959.2|1958.8|5568
1637315840000|2021-11-19 09:57:20|1961|1960.2|1960.6|1960.2|1961.4|1960.8|1960.6|1960.2|1239
1637315850000|2021-11-19 09:57:30|1960.4|1960|1959.8|1959.4|1961|1960.4|1959.6|1959.2|6017
1637315860000|2021-11-19 09:57:40|1959.6|1959.2|1959.4|1959|1959.8|1959.4|1959.4|1958.8|1336
1637315870000|2021-11-19 09:57:50|1959.2|1958.8|1959.4|1959.2|1959.8|1959.4|1959|1958.6|0
1637315880000|2021-11-19 09:58:00|1959.2|1959|1958.6|1958.2|1959.2|1959|1958.6|1958.2|250
1637315890000|2021-11-19 09:58:10|1958.8|1958.4|1959|1958.4|1959.4|1959|1958.4|1958.2|3154
1637315900000|2021-11-19 09:58:20|1958.8|1958.6|1959|1958.4|1959.2|1958.6|1958.8|1958.2|5000
1637315910000|2021-11-19 09:58:30|1959.2|1959|1959|1958.8|1959.4|1959|1958.6|1958.2|3400
1637315920000|2021-11-19 09:58:40|1959.2|1959|1959.4|1959.2|1959.6|1959.2|1959.2|1958.8|312
1637315930000|2021-11-19 09:58:50|1959.6|1959.4|1958.8|1958.4|1959.8|1959.4|1958.8|1958.4|6545
1637315940000|2021-11-19 09:59:00|1959|1958.2|1958.6|1958.2|1959|1958.4|1958.4|1958.2|200
1637315950000|2021-11-19 09:59:10|1958.4|1958.4|1958.2|1958|1958.8|1958.4|1958.2|1958|2196
1637315960000|2021-11-19 09:59:20|1958.4|1957.8|1958|1957.6|1958.4|1957.8|1957.8|1957.4|8364
1637315970000|2021-11-19 09:59:30|1958.2|1957.8|1959.2|1958.4|1959.2|1958.4|1958.2|1957.6|8473
1637315980000|2021-11-19 09:59:40|1959|1958.6|1959.4|1959|1959.8|1959.2|1958.8|1958.4|775
1637315990000|2021-11-19 09:59:50|1959.8|1959.2|1960.4|1960|1960.6|1960|1959.6|1959.2|1863
1637316000000|2021-11-19 10:00:00|1960.2|1959.8|1959.8|1959.4|1960.8|1960.2|1959.8|1959.4|3640
1637316010000|2021-11-19 10:00:10|1959.6|1959.2|1959.4|1959|1960.2|1959.8|1959.2|1958.8|4840
1637316020000|2021-11-19 10:00:20|1959.6|1958.8|1958|1957.6|1959.6|1959|1958|1957.6|4087
1637316030000|2021-11-19 10:00:30|1958.2|1957.8|1958|1957.6|1958.4|1958|1957.6|1957.2|4893
1637316040000|2021-11-19 10:00:40|1958.2|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|870
1637316050000|2021-11-19 10:00:50|1958.2|1957.8|1958.2|1957.6|1958.2|1957.8|1957.4|1957|4388
1637316060000|2021-11-19 10:01:00|1958|1957.8|1957.8|1957.4|1958.4|1958|1957.8|1957.4|1228
1637316070000|2021-11-19 10:01:10|1958|1957.6|1958|1957.8|1958.2|1958|1957.6|1957.4|3528
1637316080000|2021-11-19 10:01:20|1958.2|1957.6|1958.2|1957.8|1958.4|1958.2|1957.8|1957.6|1551
1637316090000|2021-11-19 10:01:30|1958|1957.6|1958.2|1957.8|1958.6|1958.2|1957.6|1957.2|5510
1637316100000|2021-11-19 10:01:40|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|0
1637316110000|2021-11-19 10:01:50|1957.8|1957.4|1958|1957.8|1958.2|1958|1957.8|1957.2|2904
1637316120000|2021-11-19 10:02:00|1957.8|1957.6|1958.2|1958|1958.4|1958.2|1957.8|1957.4|1716
1637316130000|2021-11-19 10:02:10|1958|1957.8|1958.4|1958|1958.4|1958|1957.6|1957|9411
1637316140000|2021-11-19 10:02:20|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1957.2|1957|5081
1637316150000|2021-11-19 10:02:30|1958.4|1958|1957.6|1957.2|1958.4|1958|1957.4|1957|3105
1637316160000|2021-11-19 10:02:40|1957.4|1957|1956.8|1956.6|1957.4|1957|1956.8|1956.6|8363
1637316170000|2021-11-19 10:02:50|1957|1956.8|1956.2|1956|1957|1956.8|1956|1955.6|6850
1637316180000|2021-11-19 10:03:00|1956.4|1956.2|1957|1956.4|1957|1956.4|1956.4|1956.2|574
1637316190000|2021-11-19 10:03:10|1956.8|1956.6|1956.4|1955.8|1956.8|1956.6|1956.2|1955.6|3055
1637316200000|2021-11-19 10:03:20|1956.2|1955.6|1956|1955.8|1956.4|1955.8|1955.8|1955.4|1978
1637316210000|2021-11-19 10:03:30|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|0
1637316220000|2021-11-19 10:03:40|1955.6|1955.2|1955.2|1955|1955.8|1955.2|1955.2|1955|554
1637316230000|2021-11-19 10:03:50|1955|1954.8|1955.6|1955.2|1955.6|1955.4|1955|1954.8|15754
1637316240000|2021-11-19 10:04:00|1955.4|1955.4|1955.8|1955.2|1955.8|1955.4|1955.4|1955.2|52
1637316250000|2021-11-19 10:04:10|1955.6|1955.4|1955.2|1954.6|1955.6|1955.4|1954.8|1954.6|5433
1637316260000|2021-11-19 10:04:20|1955|1954.4|1954.4|1953.8|1955|1954.4|1954.2|1953.6|2753
1637316270000|2021-11-19 10:04:30|1954.2|1953.6|1953.2|1953|1954.4|1954|1953.2|1953|4661
1637316280000|2021-11-19 10:04:40|1953.4|1953.2|1954|1953.6|1954.4|1954|1953.2|1952.8|14144
1637316290000|2021-11-19 10:04:50|1954.2|1953.8|1954.2|1953.6|1955.4|1954.8|1954|1953.6|8650
1637316300000|2021-11-19 10:05:00|1954|1953.8|1953.6|1953|1954.4|1954|1953.4|1953|1958
1637316310000|2021-11-19 10:05:10|1953.4|1953.2|1953.4|1952.8|1953.6|1953.2|1953|1952.4|3142
1637316320000|2021-11-19 10:05:20|1953.2|1952.4|1953.6|1953|1953.6|1953|1952.8|1952.4|570
1637316330000|2021-11-19 10:05:30|1953.4|1953.2|1953.6|1953.2|1954.4|1954|1953.4|1953.2|3278
1637316340000|2021-11-19 10:05:40|1953.4|1953|1952.4|1952.2|1953.6|1953.2|1952.4|1952|4654
1637316350000|2021-11-19 10:05:50|1952.6|1952|1953.2|1953|1953.2|1953|1952.4|1952|2339
1637316360000|2021-11-19 10:06:00|1953|1952.6|1953.6|1953.2|1954|1953.6|1952.8|1952.6|806
1637316370000|2021-11-19 10:06:10|1953.4|1953|1954.4|1954.2|1954.6|1954.2|1953.2|1953|5169
1637316380000|2021-11-19 10:06:20|1954.6|1954.4|1955|1954.8|1955.2|1954.8|1954.4|1954|3569
1637316390000|2021-11-19 10:06:30|1955.2|1955|1954.4|1954.2|1955.6|1955.4|1954.4|1954.2|15332
1637316400000|2021-11-19 10:06:40|1954.6|1954.4|1954|1953.4|1954.6|1954.4|1954|1953.4|6473
1637316410000|2021-11-19 10:06:50|1953.8|1953.2|1952.4|1952|1953.8|1953.2|1952.4|1952|9056
1637316420000|2021-11-19 10:07:00|1952.2|1952.2|1952.2|1951.8|1952.4|1952.2|1952.2|1951.8|1436
1637316430000|2021-11-19 10:07:10|1952.4|1952|1952.6|1952|1952.8|1952.4|1952.2|1951.8|2728
1637316440000|2021-11-19 10:07:20|1952.4|1951.8|1951.8|1951.2|1952.4|1952|1951.6|1951.2|1162
1637316450000|2021-11-19 10:07:30|1951.6|1951.4|1951.8|1951.6|1952|1951.8|1951.2|1951|2624
1637316460000|2021-11-19 10:07:40|1952|1951.4|1951.8|1951.2|1952|1951.6|1951.8|1951.2|0
1637316470000|2021-11-19 10:07:50|1951.6|1951|1951.6|1951.2|1952|1951.8|1951.4|1951|1211
1637316480000|2021-11-19 10:08:00|1951.4|1951|1952.8|1952.4|1952.8|1952.4|1951.2|1951|1644
1637316490000|2021-11-19 10:08:10|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.4|1951.8|1054
1637316500000|2021-11-19 10:08:20|1953.2|1952.8|1953.8|1953.2|1954.4|1953.6|1953|1952.6|655
1637316510000|2021-11-19 10:08:30|1954|1953.4|1952.6|1952.2|1954.2|1953.8|1952.6|1952.2|311
1637316520000|2021-11-19 10:08:40|1953|1952.4|1952.6|1952.2|1953|1952.6|1952.6|1952.2|154
1637316530000|2021-11-19 10:08:50|1953|1952.4|1952.6|1952|1953|1952.4|1952.2|1951.6|0
1637316540000|2021-11-19 10:09:00|1952.8|1952.2|1953|1952.6|1953.8|1953.4|1952.6|1952.2|1963
1637316550000|2021-11-19 10:09:10|1952.8|1952.4|1953.2|1952.8|1953.4|1953.2|1952.6|1952.2|174
1637316560000|2021-11-19 10:09:20|1953.4|1953|1952|1951.6|1953.4|1953.2|1952|1951.2|9414
1637316570000|2021-11-19 10:09:30|1952.2|1951.4|1951.6|1951.2|1952.2|1951.6|1951.2|1951|10296
1637316580000|2021-11-19 10:09:40|1951.8|1951|1951.6|1951.4|1952|1951.6|1951.4|1951|2411
1637316590000|2021-11-19 10:09:50|1951.8|1951.6|1952.4|1952|1952.6|1952.2|1951.6|1951.2|6664
1637316600000|2021-11-19 10:10:00|1952.6|1952.2|1952|1951.6|1952.8|1952.2|1951.6|1951.2|13016
1637316610000|2021-11-19 10:10:10|1951.8|1951.8|1951.2|1951|1951.8|1951.8|1951.2|1951|2109
1637316620000|2021-11-19 10:10:20|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.6|2510
1637316630000|2021-11-19 10:10:30|1951|1950.6|1950.6|1950.2|1951|1950.6|1950.6|1950.2|180
1637316640000|2021-11-19 10:10:40|1950.4|1950|1950|1949.8|1950.4|1950|1949.8|1949.6|59518
1637316650000|2021-11-19 10:10:50|1950.2|1950|1950|1949.6|1950.8|1950.4|1949.8|1949.6|5635
1637316660000|2021-11-19 10:11:00|1949.8|1949.4|1950.6|1950.2|1950.8|1950.2|1949.6|1949|3515
1637316670000|2021-11-19 10:11:10|1950.4|1950|1950.6|1950|1950.6|1950|1949.8|1949.2|3483
1637316680000|2021-11-19 10:11:20|1950.4|1950.2|1950.8|1950.6|1950.8|1950.6|1950.4|1950|1657
1637316690000|2021-11-19 10:11:30|1950.6|1950.4|1949.8|1949.4|1950.6|1950.4|1949.8|1949.4|17585
1637316700000|2021-11-19 10:11:40|1950|1949.6|1950.4|1950|1950.4|1950.2|1949.8|1949.2|3290
1637316710000|2021-11-19 10:11:50|1950.6|1950.2|1949.8|1949.4|1950.6|1950.2|1949.8|1949.4|1928
1637316720000|2021-11-19 10:12:00|1949.6|1949.2|1949.4|1949|1949.6|1949.4|1949.4|1949|1395
1637316730000|2021-11-19 10:12:10|1949.2|1948.8|1949.6|1949.4|1949.6|1949.4|1949|1948.6|2540
1637316740000|2021-11-19 10:12:20|1949.4|1949.2|1949.4|1948.8|1949.4|1949.2|1949|1948.6|9775
1637316750000|2021-11-19 10:12:30|1949.2|1949|1948.8|1948.6|1949.4|1949|1948.8|1948.4|1040
1637316760000|2021-11-19 10:12:40|1948.6|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948.2|2166
1637316770000|2021-11-19 10:12:50|1948.6|1948.4|1948.8|1948.4|1949|1948.6|1948.6|1948.2|1634
1637316780000|2021-11-19 10:13:00|1949|1948.6|1949.2|1948.8|1949.2|1948.8|1948.4|1948.2|13557
1637316790000|2021-11-19 10:13:10|1949|1948.6|1948.4|1948|1949.2|1948.8|1948.4|1948|3196
1637316800000|2021-11-19 10:13:20|1948.6|1948.2|1948.8|1948.6|1949.2|1948.6|1948.2|1948|13907
1637316810000|2021-11-19 10:13:30|1949|1948.4|1948.4|1948|1949|1948.4|1948.4|1948|1812
1637316820000|2021-11-19 10:13:40|1948.6|1948.2|1948.8|1948.2|1949|1948.6|1948.4|1948.2|867
1637316830000|2021-11-19 10:13:50|1949|1948.4|1949.4|1948.8|1949.6|1949.2|1948.8|1948.4|25022
1637316840000|2021-11-19 10:14:00|1949.2|1948.6|1948.6|1948.2|1949.2|1949|1948.6|1948.2|3818
1637316850000|2021-11-19 10:14:10|1948.8|1948.4|1949.4|1949|1950|1949.8|1948.8|1948.4|4362
1637316860000|2021-11-19 10:14:20|1949.6|1949.2|1949.4|1949.2|1949.8|1949.4|1949.2|1949|1726
1637316870000|2021-11-19 10:14:30|1949.6|1949.4|1949.6|1949|1950|1949.8|1949.4|1948.8|10673
1637316880000|2021-11-19 10:14:40|1949.8|1949.2|1949.8|1949.6|1950|1949.8|1949.8|1949.2|731
1637316890000|2021-11-19 10:14:50|1949.6|1949.4|1949.2|1948.6|1949.8|1949.6|1949|1948.6|2566
1637316900000|2021-11-19 10:15:00|1949.4|1948.8|1950|1949.6|1950|1949.6|1949.2|1948.8|1404
1637316910000|2021-11-19 10:15:10|1949.8|1949.8|1948.4|1948.2|1950|1949.8|1948.4|1948|5033
1637316920000|2021-11-19 10:15:20|1948.6|1948|1949|1948.4|1949|1948.6|1947.6|1947.2|10676
1637316930000|2021-11-19 10:15:30|1948.8|1948.2|1950|1949.4|1950.4|1950|1948|1947.6|3372
1637316940000|2021-11-19 10:15:40|1949.8|1949.2|1950|1949.6|1950|1949.8|1949.6|1949|2508
1637316950000|2021-11-19 10:15:50|1949.8|1949.8|1949.8|1949|1950|1949.8|1949.2|1948.8|1540
1637316960000|2021-11-19 10:16:00|1949.6|1948.8|1950|1949.8|1950.2|1950|1949|1948.4|4285
1637316970000|2021-11-19 10:16:10|1950.2|1950|1949.6|1948.8|1950.4|1950|1949.2|1948.6|2299
1637316980000|2021-11-19 10:16:20|1949.4|1949|1949|1948.4|1949.8|1949.4|1949|1948.2|1655
1637316990000|2021-11-19 10:16:30|1949.2|1948.6|1948.8|1948.4|1950.2|1949.8|1948.8|1948.4|11312
1637317000000|2021-11-19 10:16:40|1948.6|1948.2|1948.2|1947.8|1948.6|1948.2|1948.2|1947.6|796
1637317010000|2021-11-19 10:16:50|1948.4|1948|1950|1949.6|1950|1949.6|1948.4|1948|1137
1637317020000|2021-11-19 10:17:00|1949.8|1949.4|1950.8|1950.4|1951|1950.4|1949.6|1949.2|2650
1637317030000|2021-11-19 10:17:10|1950.6|1950.2|1950|1949.6|1950.8|1950.4|1949.6|1949.4|1885
1637317040000|2021-11-19 10:17:20|1949.8|1949.8|1949.8|1949.4|1950.6|1950.4|1949.8|1949.2|2536
1637317050000|2021-11-19 10:17:30|1950|1949.6|1950.8|1950.6|1951|1950.6|1950|1949.4|2308
1637317060000|2021-11-19 10:17:40|1951|1950.8|1952.6|1952.2|1952.6|1952.2|1951|1950.6|6008
1637317070000|2021-11-19 10:17:50|1952.4|1952|1952.2|1951.6|1952.8|1952.4|1951.6|1951.4|4337
1637317080000|2021-11-19 10:18:00|1952.4|1951.8|1953.2|1953|1953.4|1953|1952.2|1951.8|3212
1637317090000|2021-11-19 10:18:10|1953|1952.8|1953|1952.6|1954|1953.6|1953|1952.6|5679
1637317100000|2021-11-19 10:18:20|1952.8|1952.8|1952.2|1951.8|1952.8|1952.8|1952|1951.6|763
1637317110000|2021-11-19 10:18:30|1952|1952|1952.6|1952.2|1952.6|1952.2|1951.2|1950.8|11800
1637317120000|2021-11-19 10:18:40|1952.8|1952.4|1952|1951.4|1953.2|1952.6|1952|1951.4|154
1637317130000|2021-11-19 10:18:50|1952.2|1951.6|1952.6|1952|1952.6|1952|1951.8|1951.6|1143
1637317140000|2021-11-19 10:19:00|1952.8|1952.2|1953.8|1953.4|1954|1953.6|1952.4|1952|1328
1637317150000|2021-11-19 10:19:10|1953.6|1953.2|1954|1953.8|1954.4|1954|1953.2|1952.8|2655
1637317160000|2021-11-19 10:19:20|1953.8|1953.6|1953|1952.6|1953.8|1953.6|1953|1952.4|1627
1637317170000|2021-11-19 10:19:30|1953.2|1952.8|1953.4|1953|1953.8|1953.2|1953|1952.6|2502
1637317180000|2021-11-19 10:19:40|1953.2|1953.2|1954.4|1954|1954.8|1954.4|1953|1952.6|5543
1637317190000|2021-11-19 10:19:50|1954.6|1954.2|1953.8|1953.2|1954.6|1954.4|1953.8|1953.2|2161
1637317200000|2021-11-19 10:20:00|1953.6|1953|1952|1951.4|1953.6|1953|1952|1951.4|4144
1637317210000|2021-11-19 10:20:10|1952.2|1951.6|1952.2|1952|1952.6|1952.2|1952|1951.4|3638
1637317220000|2021-11-19 10:20:20|1952.4|1952.2|1953|1952.6|1953.8|1953.4|1952.4|1952|3979
1637317230000|2021-11-19 10:20:30|1952.8|1952.4|1952.6|1952.4|1953|1952.6|1952.6|1952|628
1637317240000|2021-11-19 10:20:40|1952.8|1952.6|1953.4|1953.2|1954.2|1953.6|1952.8|1952.4|7377
1637317250000|2021-11-19 10:20:50|1953.2|1953|1954.6|1954.2|1954.6|1954.2|1953.2|1952.8|12591
1637317260000|2021-11-19 10:21:00|1954.4|1954|1954.2|1953.8|1954.6|1954.2|1953.8|1953.4|5326
1637317270000|2021-11-19 10:21:10|1954.4|1954|1955.2|1954.6|1955.6|1955.2|1954.2|1954|4189
1637317280000|2021-11-19 10:21:20|1955|1954.4|1955|1954.8|1955.2|1955|1954.4|1954.2|1684
1637317290000|2021-11-19 10:21:30|1955.2|1955|1955|1954.4|1955.2|1955|1955|1954.4|982
1637317300000|2021-11-19 10:21:40|1955.2|1954.6|1955.6|1955.4|1955.6|1955.4|1955|1954.6|3014
1637317310000|2021-11-19 10:21:50|1955.4|1955.2|1956|1955.6|1956.2|1955.8|1955.2|1955|4873
1637317320000|2021-11-19 10:22:00|1955.8|1955.8|1954.8|1954.4|1956.6|1956.4|1954.4|1954.2|4201
1637317330000|2021-11-19 10:22:10|1954.6|1954.2|1953.8|1953|1954.8|1954.6|1953.8|1953|4247
1637317340000|2021-11-19 10:22:20|1954|1953.2|1954.4|1953.8|1954.6|1954.2|1953.8|1953|404
1637317350000|2021-11-19 10:22:30|1954.2|1954|1955.2|1954.8|1955.2|1955|1954.2|1954|7900
1637317360000|2021-11-19 10:22:40|1955.6|1955|1956.2|1955.8|1956.2|1956|1954.6|1954.2|10403
1637317370000|2021-11-19 10:22:50|1956.6|1956|1956.4|1955.8|1956.6|1956.4|1956|1955.4|2813
1637317380000|2021-11-19 10:23:00|1956.6|1956|1956.8|1956|1957|1956.6|1955.8|1955.6|9800
1637317390000|2021-11-19 10:23:10|1956.6|1956.2|1956|1955.4|1956.6|1956.2|1955.6|1955.2|6869
1637317400000|2021-11-19 10:23:20|1955.8|1955.2|1955.2|1954.8|1955.8|1955.4|1955|1954.6|2383
1637317410000|2021-11-19 10:23:30|1955|1954.6|1954.8|1954.6|1955.2|1954.6|1954.8|1954.2|4507
1637317420000|2021-11-19 10:23:40|1955|1954.4|1954.6|1954.2|1955.4|1955|1954.6|1954.2|4129
1637317430000|2021-11-19 10:23:50|1954.4|1954.4|1955|1954.6|1955.2|1954.8|1954.2|1953.6|5755
1637317440000|2021-11-19 10:24:00|1954.8|1954.4|1953.2|1952.8|1954.8|1954.6|1953|1952.6|2905
1637317450000|2021-11-19 10:24:10|1953.4|1953|1952.6|1952.4|1953.4|1953|1952.4|1952.2|1529
1637317460000|2021-11-19 10:24:20|1952.8|1952.6|1953.2|1952.6|1953.2|1952.8|1952.6|1952.2|2466
1637317470000|2021-11-19 10:24:30|1953|1952.4|1952.2|1952|1953|1952.6|1952.2|1952|3849
1637317480000|2021-11-19 10:24:40|1952|1951.6|1952|1951.4|1952.4|1952|1951.6|1951.4|2583
1637317490000|2021-11-19 10:24:50|1951.6|1951.6|1951.6|1951.2|1952.4|1951.8|1951.4|1951.2|2791
1637317500000|2021-11-19 10:25:00|1951.8|1951.4|1952|1951.4|1952.6|1952.2|1951.6|1951.2|7571
1637317510000|2021-11-19 10:25:10|1951.8|1951.8|1953|1952.2|1953.2|1952.8|1951.8|1951.4|4746
1637317520000|2021-11-19 10:25:20|1953.2|1952.4|1952.8|1952.4|1953.4|1952.6|1952.6|1952.2|1300
1637317530000|2021-11-19 10:25:30|1952.6|1952.2|1952.2|1952|1953|1952.4|1952.2|1952|3811
1637317540000|2021-11-19 10:25:40|1952.4|1951.8|1952.4|1951.8|1952.8|1952.2|1952|1951.8|2743
1637317550000|2021-11-19 10:25:50|1952.6|1952|1952.8|1952.4|1953.2|1953|1952.6|1951.8|2647
1637317560000|2021-11-19 10:26:00|1952.6|1952.2|1952.4|1952|1952.8|1952.6|1952|1951.8|3208
1637317570000|2021-11-19 10:26:10|1952.6|1952.2|1953.2|1952.6|1953.2|1952.8|1952.6|1952.2|2777
1637317580000|2021-11-19 10:26:20|1952.8|1952.8|1953.6|1953|1953.6|1953.2|1952.8|1952.8|930
1637317590000|2021-11-19 10:26:30|1953.8|1953.2|1954.2|1953.6|1954.2|1953.6|1953.8|1953.2|2345
1637317600000|2021-11-19 10:26:40|1954|1953.8|1954.2|1954|1954.4|1954|1953.8|1953.6|1715
1637317610000|2021-11-19 10:26:50|1954|1953.8|1954.4|1953.8|1954.6|1954.2|1954|1953.6|1154
1637317620000|2021-11-19 10:27:00|1954.6|1954|1955.6|1955|1955.8|1955.2|1954.4|1954|1000
1637317630000|2021-11-19 10:27:10|1955.4|1955.2|1956.2|1955.8|1956.4|1956|1955.4|1955.2|3425
1637317640000|2021-11-19 10:27:20|1956.4|1956|1955.6|1955|1956.4|1956.2|1955.6|1955|2210
1637317650000|2021-11-19 10:27:30|1955.8|1955.2|1956.6|1956.2|1956.6|1956.2|1955.8|1955.2|100
1637317660000|2021-11-19 10:27:40|1956.4|1956|1956|1955.6|1956.6|1956.2|1956|1955.6|0
1637317670000|2021-11-19 10:27:50|1956.2|1955.8|1956.6|1956.2|1956.8|1956.2|1956|1955.6|2591
1637317680000|2021-11-19 10:28:00|1956.8|1956.4|1955.8|1955.2|1957|1956.6|1955.4|1955|56
1637317690000|2021-11-19 10:28:10|1956|1955.4|1955.4|1955.2|1956|1955.4|1955.4|1955|244
1637317700000|2021-11-19 10:28:20|1955.2|1955|1954.6|1954.4|1955.2|1955.2|1954.6|1954.2|179
1637317710000|2021-11-19 10:28:30|1954.8|1954.6|1954.8|1954|1955|1954.6|1954.4|1953.8|937
1637317720000|2021-11-19 10:28:40||1954.2||1954.2||1954.2||1954|0
1637317730000|2021-11-19 10:28:50|1954.6|1954|1953.6|1953.2|1954.6|1954|1953.4|1953|1619
1637317740000|2021-11-19 10:29:00|1953.8|1953.4|1953.6|1953.4|1954|1953.6|1953.6|1953.2|1061
1637317750000|2021-11-19 10:29:10|1953.4|1953.2|1953.2|1952.8|1953.8|1953.4|1953|1952.6|4440
1637317760000|2021-11-19 10:29:20|1953|1952.6|1952|1951.6|1953|1952.6|1952|1951.6|0
1637317770000|2021-11-19 10:29:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.6|1316
1637317780000|2021-11-19 10:29:40|1952.2|1951.8|1952|1951.2|1952.4|1951.8|1951.8|1951.2|313
1637317790000|2021-11-19 10:29:50|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951.4|1951|571
1637317800000|2021-11-19 10:30:00|1951.2|1951.2|1951.8|1951.4|1952.2|1951.8|1951.2|1951|5212
1637317810000|2021-11-19 10:30:10|1951.6|1951.2|1950.8|1950.6|1951.6|1951.2|1950.8|1950.6|1955
1637317820000|2021-11-19 10:30:20|1951|1950.8|1951.2|1950.6|1951.6|1951.2|1950.8|1950.6|1935
1637317830000|2021-11-19 10:30:30|1951|1950.8|1951.8|1951.4|1951.8|1951.4|1950.8|1950.6|5605
1637317840000|2021-11-19 10:30:40|1951.6|1951.6|1952.4|1951.6|1952.4|1951.6|1951.6|1951.6|0
1637317850000|2021-11-19 10:30:50|1952.2|1951.8|1952.2|1952|1952.8|1952.2|1952|1951.8|2520
1637317860000|2021-11-19 10:31:00|1952.4|1952.2|1952.2|1951.8|1952.8|1952.4|1951.8|1951.4|6040
1637317870000|2021-11-19 10:31:10|1952.6|1951.6|1952.8|1952.4|1952.8|1952.4|1952.4|1951.6|4493
1637317880000|2021-11-19 10:31:20|1953|1952.6|1953.2|1952.6|1953.4|1953|1952.6|1952.4|119
1637317890000|2021-11-19 10:31:30|1953|1952.8|1953.2|1952.6|1954.2|1953.6|1953|1952.6|1945
1637317900000|2021-11-19 10:31:40|1953|1952.8|1952.8|1952.4|1953.2|1952.8|1952.8|1952.4|652
1637317910000|2021-11-19 10:31:50|1953|1952.6|1953.6|1953.2|1954|1953.4|1953|1952.6|3769
1637317920000|2021-11-19 10:32:00|1953.8|1953.4|1953.6|1953|1954.4|1953.8|1953.6|1953|793
1637317930000|2021-11-19 10:32:10||1953.2||1953.2||1953.4||1953.2|513
1637317940000|2021-11-19 10:32:20|1953.4|1953|1952.6|1952.2|1953.4|1953|1952.4|1952|1336
1637317950000|2021-11-19 10:32:30|1952.4|1952|1952.6|1952.2|1953|1952.2|1952.2|1951.8|3250
1637317960000|2021-11-19 10:32:40|1952.8|1952.4|1953.2|1952.8|1953.6|1953.2|1952.6|1952.4|155
1637317970000|2021-11-19 10:32:50|1953|1952.6|1953|1952.8|1953|1953|1953|1952.6|1850
1637317980000|2021-11-19 10:33:00|1952.8|1952.6|1952|1951.8|1953|1952.6|1952|1951.6|1420
1637317990000|2021-11-19 10:33:10|1951.8|1951.6|1951.2|1950.6|1951.8|1951.6|1951|1950.6|4322
1637318000000|2021-11-19 10:33:20|1951|1950.4|1949.8|1949.6|1951.2|1950.6|1949.6|1949.2|16182
1637318010000|2021-11-19 10:33:30|1950|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|8242
1637318020000|2021-11-19 10:33:40|1950|1949.8|1950|1949.6|1950.8|1950.4|1950|1949.4|7935
1637318030000|2021-11-19 10:33:50|1950.2|1949.8|1950.4|1950|1951|1950.8|1950|1949.6|2008
1637318040000|2021-11-19 10:34:00|1950.8|1950.2|1950.4|1950|1951.2|1950.6|1950.2|1950|263
1637318050000|2021-11-19 10:34:10|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.6|100
1637318060000|2021-11-19 10:34:20|1950.2|1950|1950|1949.6|1950.4|1950|1950|1949.6|508
1637318070000|2021-11-19 10:34:30|1949.8|1949.8|1949.8|1949.6|1949.8|1949.8|1949.8|1949.6|60
1637318080000|2021-11-19 10:34:40|1950|1949.8|1950.4|1950|1950.4|1950|1950|1949.6|360
1637318090000|2021-11-19 10:34:50|1950.8|1950.2|1951.8|1951.4|1951.8|1951.4|1950.8|1950.2|1047
1637318100000|2021-11-19 10:35:00|1951.6|1951.6|1952|1951.6|1952.2|1951.8|1951.6|1951.6|2215
1637318110000|2021-11-19 10:35:10|1952.2|1951.8|1952.6|1952|1952.8|1952.4|1952|1951.6|7960
1637318120000|2021-11-19 10:35:20|1952.4|1951.8|1951.4|1950.8|1952.4|1952|1951|1950.6|3814
1637318130000|2021-11-19 10:35:30|1951.2|1950.6|1951.4|1951|1951.6|1951.2|1950.8|1950.4|614
1637318140000|2021-11-19 10:35:40|1951.6|1950.8|1952|1951.2|1952|1951.2|1951.6|1950.8|343
1637318150000|2021-11-19 10:35:50|1951.8|1951.4|1951.8|1951.2|1952|1951.6|1951.6|1951|154
1637318160000|2021-11-19 10:36:00|1951.6|1951|1951|1950.8|1951.6|1951|1951|1950.6|465
1637318170000|2021-11-19 10:36:10|1951.4|1951|1951.4|1951|1951.8|1951.4|1951.4|1951|1490
1637318180000|2021-11-19 10:36:20|1951.6|1951.2|1951.6|1951|1952|1951.6|1951.4|1951|844
1637318190000|2021-11-19 10:36:30|1951.4|1950.8|1950.8|1950.4|1951.4|1950.8|1950.8|1950.2|676
1637318200000|2021-11-19 10:36:40|1950.6|1950.2|1950.8|1950.2|1951|1950.8|1950.6|1950|3467
1637318210000|2021-11-19 10:36:50|1950.6|1950|1949.8|1949.4|1950.6|1950.4|1949.6|1949.2|9833
1637318220000|2021-11-19 10:37:00|1950|1949.6|1950|1949.8|1950.4|1950|1950|1949.4|1825
1637318230000|2021-11-19 10:37:10|1949.8|1949.6|1950.8|1950.2|1950.8|1950.4|1949.8|1949.4|4456
1637318240000|2021-11-19 10:37:20|1950.6|1950|1950.8|1950.4|1950.8|1950.4|1950.2|1950|4982
1637318250000|2021-11-19 10:37:30|1950.6|1950.2|1951.4|1951|1951.4|1951|1950.6|1950.2|5270
1637318260000|2021-11-19 10:37:40|1951.2|1950.8|1950.8|1950.2|1951.2|1950.8|1950.4|1950|1726
1637318270000|2021-11-19 10:37:50|1950.6|1950|1950.2|1949.8|1950.8|1950.6|1950|1949.8|10011
1637318280000|2021-11-19 10:38:00|1950|1949.6|1950|1949.8|1950.2|1949.8|1949.8|1949.4|3558
1637318290000|2021-11-19 10:38:10|1950.2||1950.2||1950.2||1950.2||0
1637318300000|2021-11-19 10:38:20|1950|1950|1950|1949.8|1950.4|1950.2|1950|1949.8|3841
1637318310000|2021-11-19 10:38:30|1949.8|1949.6|1950|1949.4|1950|1949.8|1949.6|1949.2|3044
1637318320000|2021-11-19 10:38:40|1949.8|1949.6|1950.8|1950.4|1950.8|1950.4|1949.6|1949.2|3841
1637318330000|2021-11-19 10:38:50|1950.6|1950.2|1950.2|1949.8|1950.6|1950.2|1950.2|1949.8|420
1637318340000|2021-11-19 10:39:00|1950|1949.6|1950|1949.8|1950.4|1949.8|1949.8|1949.6|702
1637318350000|2021-11-19 10:39:10|1950.2|1949.6|1950|1949.8|1950.2|1950|1950|1949.6|1650
1637318360000|2021-11-19 10:39:20|1950.2|1950|1950.4|1950|1950.8|1950.4|1950.2|1950|184
1637318370000|2021-11-19 10:39:30|1950.6|1950.2|1951.4|1951.2|1951.6|1951.2|1950.6|1950.2|2264
1637318380000|2021-11-19 10:39:40|1951.6|1951.4|1953|1952.4|1953.2|1952.6|1951.6|1951.4|0
1637318390000|2021-11-19 10:39:50|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|1000
1637318400000|2021-11-19 10:40:00|1952.6|1952.2|1952.4|1951.8|1953.2|1952.6|1952.2|1951.8|3440
1637318410000|2021-11-19 10:40:10|1952.2|1951.6|1952|1951.4|1952.2|1952|1951.6|1951.2|514
1637318420000|2021-11-19 10:40:20|1951.8|1951.6|1951.6|1951.4|1952|1951.6|1951.6|1951.2|0
1637318430000|2021-11-19 10:40:30|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1950.8|0
1637318440000|2021-11-19 10:40:40||1951.2||1951.2||1951.2||1951.2|56
1637318450000|2021-11-19 10:40:50|1951.6|1951.4|1951.2|1951|1951.8|1951.4|1951.2|1951|586
1637318460000|2021-11-19 10:41:00|1951|1950.8|1951.8|1951.4|1951.8|1951.4|1951|1950.6|154
1637318470000|2021-11-19 10:41:10|1952|1951.6|1952|1951.6|1952|1951.6|1951.6|1951.4|400
1637318480000|2021-11-19 10:41:20|1951.8|1951.4|1951.8|1951.4|1952.4|1951.8|1951.8|1951.4|0
1637318490000|2021-11-19 10:41:30|1952|1951.6|1952|1951.6|1952.2|1951.8|1951.8|1951.4|554
1637318500000|2021-11-19 10:41:40|1952.2|1951.8|1953|1952.8|1953.4|1953|1952.2|1951.8|2870
1637318510000|2021-11-19 10:41:50|1953.2|1953|1953.2|1952.6|1953.4|1953|1952.6|1952.4|4032
1637318520000|2021-11-19 10:42:00|1953|1952.8|1953.4|1953|1953.6|1953.2|1953|1952.8|2433
1637318530000|2021-11-19 10:42:10|1953.2|1952.8|1953.2|1952.6|1953.2|1952.8|1952.6|1952.4|792
1637318540000|2021-11-19 10:42:20|1953|1952.4|1953.4|1952.8|1953.4|1953|1952.4|1952|4773
1637318550000|2021-11-19 10:42:30|1953.2|1953|1953|1952.6|1953.2|1953|1953|1952.6|1
1637318560000|2021-11-19 10:42:40|1952.8|1952.4|1953|1952.4|1953.2|1952.6|1952.8|1952.4|372
1637318570000|2021-11-19 10:42:50|1952.8|1952.6|1953.4|1952.6|1953.4|1952.6|1952.8|1952.6|654
1637318580000|2021-11-19 10:43:00|1953.2|1952.8|1954.2|1953.8|1954.4|1953.8|1953|1952.8|3145
1637318590000|2021-11-19 10:43:10|1954.4|1954|1954.8|1954.4|1955|1954.4|1954.4|1954|426
1637318600000|2021-11-19 10:43:20|1954.4|1954.2|1954|1953.6|1954.6|1954.2|1954|1953.4|1310
1637318610000|2021-11-19 10:43:30|1953.8|1953.8|1952.8|1952.4|1954.2|1953.8|1952.6|1952.2|1447
1637318620000|2021-11-19 10:43:40|1952.6|1952.2|1951.6|1951.4|1952.6|1952.2|1951.6|1951.4|5598
1637318630000|2021-11-19 10:43:50|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|29
1637318640000|2021-11-19 10:44:00|1951.6|1951.2|1951|1950.8|1951.6|1951.2|1951|1950.8|548
1637318650000|2021-11-19 10:44:10|1950.8|1950.6|1950.2|1949.8|1950.8|1950.6|1949.8|1949.6|2504
1637318660000|2021-11-19 10:44:20|1950.4|1949.6|1950.4|1949.8|1950.8|1950.6|1950.2|1949.6|4598
1637318670000|2021-11-19 10:44:30|1950.2|1950|1950.4|1950|1950.6|1950.2|1950|1949.8|1487
1637318680000|2021-11-19 10:44:40|1950.6|1950.2|1950.4|1950|1950.8|1950.4|1950.4|1950|1894
1637318690000|2021-11-19 10:44:50|1950.2|1949.8|1950|1949.6|1950.2|1949.8|1950|1949.6|525
1637318700000|2021-11-19 10:45:00|1949.8|1949.4|1950|1949.6|1950.2|1949.8|1949.4|1949|3656
1637318710000|2021-11-19 10:45:10|1949.8|1949.8|1950.6|1950.4|1951|1950.6|1949.8|1949.8|2038
1637318720000|2021-11-19 10:45:20|1950.4|1950|1951.8|1951.4|1951.8|1951.6|1950.4|1950|6703
1637318730000|2021-11-19 10:45:30|1951.6|1951.6|1952|1951.6|1952.6|1952|1951.6|1951.4|2025
1637318740000|2021-11-19 10:45:40|1951.8|1951.4|1951.6|1951.4|1952.2|1952|1951.6|1951.2|4582
1637318750000|2021-11-19 10:45:50|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.4|654
1637318760000|2021-11-19 10:46:00|1952.2|1951.8|1952.8|1952.6|1953|1952.6|1952.2|1951.6|2219
1637318770000|2021-11-19 10:46:10|1953|1952.8|1953.2|1952.6|1953.6|1953.4|1952.4|1951.8|10904
1637318780000|2021-11-19 10:46:20|1953|1952.4|1952.8|1952.4|1953.2|1953|1952.4|1952|4507
1637318790000|2021-11-19 10:46:30|1953|1952.6|1953.2|1952.6|1953.4|1953|1952.6|1952.2|154
1637318800000|2021-11-19 10:46:40|1953|1952.4|1953.2|1952.4|1953.2|1952.4|1952.8|1952.4|0
1637318810000|2021-11-19 10:46:50|1953|1952.2|1952.2|1952|1953|1952.2|1952.2|1952|154
1637318820000|2021-11-19 10:47:00|1952|1951.8|1951.8|1951.4|1952.4|1952.2|1951.6|1951.2|6784
1637318830000|2021-11-19 10:47:10|1952|1951.6|1951.8|1951.4|1952.8|1952.6|1951.4|1950.8|2308
1637318840000|2021-11-19 10:47:20|1951.6|1951.2|1951.4|1951|1951.8|1951.4|1951.4|1951|0
1637318850000|2021-11-19 10:47:30|1951.2|1950.8|1950.6|1950.4|1951.4|1951.2|1950.4|1950|1637
1637318860000|2021-11-19 10:47:40|1950.4|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|1450
1637318870000|2021-11-19 10:47:50|1950.2|1950.2|1950.2|1949.8|1950.4|1950.2|1950|1949.6|2611
1637318880000|2021-11-19 10:48:00|1950|1949.6|1949.8|1949.6|1950.2|1949.8|1949.8|1949.6|108
1637318890000|2021-11-19 10:48:10|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|1220
1637318900000|2021-11-19 10:48:20|1950|1949.6|1949.8|1949.2|1950.4|1950|1949.8|1949.2|1905
1637318910000|2021-11-19 10:48:30|1949.6|1949.4|1950.2|1949.8|1950.2|1949.8|1949.6|1949.2|500
1637318920000|2021-11-19 10:48:40|1950|1949.6|1950.2|1949.8|1950.8|1950.4|1950|1949.6|3968
1637318930000|2021-11-19 10:48:50|1950.4|1950|1950.8|1950.6|1950.8|1950.6|1950.2|1949.8|1803
1637318940000|2021-11-19 10:49:00|1950.6|1950.4|1949.6|1949|1950.6|1950.4|1948.6|1948.4|5943
1637318950000|2021-11-19 10:49:10|1949.4|1949.2|1949.4|1948.8|1949.6|1949.4|1949|1948.8|797
1637318960000|2021-11-19 10:49:20|1949.2|1949|1949|1948.6|1949.6|1949.4|1948.8|1948.4|2476
1637318970000|2021-11-19 10:49:30|1948.8|1948.8|1949.4|1948.8|1949.4|1949|1948.8|1948.2|651
1637318980000|2021-11-19 10:49:40|1949.2|1948.6|1948.4|1948|1949.2|1948.8|1948.2|1947.8|1986
1637318990000|2021-11-19 10:49:50|1948.2|1947.8|1949.2|1949|1949.4|1949|1948|1947.6|8752
1637319000000|2021-11-19 10:50:00|1949|1948.8|1950.8|1950.4|1950.8|1950.4|1948|1947.6|12686
1637319010000|2021-11-19 10:50:10|1950.6|1950.2|1951.6|1951|1951.8|1951.2|1950.2|1950|11269
1637319020000|2021-11-19 10:50:20|1951.8|1951.2|1951.4|1951.2|1952.8|1952.2|1951.2|1951|8899
1637319030000|2021-11-19 10:50:30|1951.2|1951|1949.8|1949.2|1951.2|1951.2|1949.8|1949.2|2523
1637319040000|2021-11-19 10:50:40|1950|1949.4|1949.8|1949.4|1950|1949.8|1949|1948.4|11177
1637319050000|2021-11-19 10:50:50|1949.6|1949.2|1948.6|1948.4|1949.6|1949.4|1948.2|1948|11007
1637319060000|2021-11-19 10:51:00|1948.4|1948.2|1949|1948.4|1949.4|1949|1948.4|1948.2|5143
1637319070000|2021-11-19 10:51:10|1948.8|1948.6|1951|1950.8|1951.2|1950.8|1948.4|1948.2|12959
1637319080000|2021-11-19 10:51:20|1951.2|1950.6|1950.2|1949.8|1951.2|1950.8|1950.2|1949.8|10420
1637319090000|2021-11-19 10:51:30|1950.4|1950|1950.8|1950.2|1951|1950.6|1950.2|1949.8|492
1637319100000|2021-11-19 10:51:40|1950.6|1950|1950.4|1950|1950.8|1950.4|1949.6|1949.4|9366
1637319110000|2021-11-19 10:51:50|1950.6|1950.2|1950.4|1950|1951|1950.6|1949.8|1949.4|7321
1637319120000|2021-11-19 10:52:00|1950.6|1950.2|1951.6|1951.2|1951.6|1951.2|1950.4|1950|11367
1637319130000|2021-11-19 10:52:10|1951.4|1951|1951|1950.8|1951.4|1951|1950.4|1950|5685
1637319140000|2021-11-19 10:52:20|1950.8|1950.6|1951|1950.6|1951|1950.8|1950.8|1950.2|3342
1637319150000|2021-11-19 10:52:30|1951.2|1950.8|1950.4|1950|1951.2|1951|1950.2|1950|3075
1637319160000|2021-11-19 10:52:40|1950.2|1949.8|1950.8|1950.4|1951|1950.6|1950|1949.6|7041
1637319170000|2021-11-19 10:52:50|1950.6|1950.2|1949.8|1949.4|1950.6|1950.4|1949.8|1949.4|5864
1637319180000|2021-11-19 10:53:00|1950|1949.6|1951.2|1950.8|1951.2|1951|1950|1949.4|11441
1637319190000|2021-11-19 10:53:10|1951|1950.6|1949.8|1949.4|1951|1950.6|1949.4|1949.2|9312
1637319200000|2021-11-19 10:53:20|1950|1949.6|1949.4|1949|1950.2|1949.8|1949.2|1949|6810
1637319210000|2021-11-19 10:53:30|1949.2|1949.2|1948.8|1948.4|1949.8|1949.4|1948.6|1948.2|6317
1637319220000|2021-11-19 10:53:40|1948.6|1948.2|1949.4|1949|1949.6|1949.2|1948|1947.8|15654
1637319230000|2021-11-19 10:53:50|1949.6|1949.2|1948|1947.6|1949.6|1949.2|1947.6|1947.2|8558
1637319240000|2021-11-19 10:54:00|1947.8|1947.4|1947.4|1947|1948.2|1948|1947.2|1947|11875
1637319250000|2021-11-19 10:54:10|1947.6|1947.2|1948.4|1948|1948.6|1948|1947.2|1946.6|15066
1637319260000|2021-11-19 10:54:20|1948.2|1947.8|1947|1946.8|1948.6|1948.4|1946.6|1946.4|5878
1637319270000|2021-11-19 10:54:30|1947.2|1946.6|1947.8|1947.4|1948|1947.6|1947.2|1946.6|1737
1637319280000|2021-11-19 10:54:40|1947.6|1947.2|1948|1947.8|1948.4|1948|1947.2|1947|11886
1637319290000|2021-11-19 10:54:50|1947.8|1947.6|1948|1947.4|1948.4|1948|1947.6|1947.2|20277
1637319300000|2021-11-19 10:55:00|1947.8|1947.8|1947.8|1947.6|1948|1947.8|1947.6|1947.4|7186
1637319310000|2021-11-19 10:55:10|1948|1947.4|1948|1947.8|1948.4|1948|1947.6|1947.4|19576
1637319320000|2021-11-19 10:55:20|1947.8|1947.6|1948.8|1948.6|1949|1948.6|1947.8|1947.6|2820
1637319330000|2021-11-19 10:55:30|1948.6|1948.4|1948.8|1948.4|1949.4|1949|1948.6|1948.4|8127
1637319340000|2021-11-19 10:55:40|1948.6|1948.6|1947.8|1947.6|1948.8|1948.6|1947.8|1947.6|22308
1637319350000|2021-11-19 10:55:50|1948|1947.4|1948.8|1948.4|1948.8|1948.4|1948|1947.4|6512
1637319360000|2021-11-19 10:56:00|1948.6|1948|1948.4|1948|1948.6|1948|1948.2|1947.8|4313
1637319370000|2021-11-19 10:56:10|1948.2|1948.2|1947.8|1947.4|1948.4|1948.2|1947.6|1947.2|4861
1637319380000|2021-11-19 10:56:20|1947.6|1947.2|1947.6|1947.2|1948|1947.6|1947.4|1947.2|5389
1637319390000|2021-11-19 10:56:30|1947.8|1947.4|1948|1947.6|1948|1947.8|1947.8|1947.4|400
1637319400000|2021-11-19 10:56:40|1947.8|1947.4|1948|1947.6|1948.4|1948|1947.4|1947.2|7235
1637319410000|2021-11-19 10:56:50|1947.8|1947.4|1948.2|1948|1948.4|1948|1947.4|1947.2|5652
1637319420000|2021-11-19 10:57:00|1948.4|1948.2|1948.6|1948.2|1948.6|1948.4|1948.2|1947.8|6798
1637319430000|2021-11-19 10:57:10|1948.4|1948|1949.2|1948.8|1949.2|1948.8|1948.2|1948|4521
1637319440000|2021-11-19 10:57:20|1949.4|1949|1949.2|1948.8|1949.6|1949.4|1948.8|1948.6|4068
1637319450000|2021-11-19 10:57:30|1949|1948.6|1948.2|1947.8|1949|1948.6|1948|1947.8|4925
1637319460000|2021-11-19 10:57:40|1948|1947.6|1948.8|1948.6|1949|1948.6|1947.8|1947.6|14036
1637319470000|2021-11-19 10:57:50|1948.6|1948.4|1948.2|1947.8|1948.8|1948.4|1948|1947.8|2183
1637319480000|2021-11-19 10:58:00|1948.4|1948|1948.4|1948|1948.4|1948|1947.8|1947.6|2395
1637319490000|2021-11-19 10:58:10|1948.2|1947.8|1947.6|1947.4|1948.2|1947.8|1947.2|1947|13908
1637319500000|2021-11-19 10:58:20|1947.4|1947.2|1948|1947.6|1948|1947.8|1947.4|1947.2|5861
1637319510000|2021-11-19 10:58:30|1947.8|1947.4|1946.8|1946.6|1948|1947.6|1946.8|1946.6|13006
1637319520000|2021-11-19 10:58:40|1946.6|1946.4|1947.2|1946.8|1947.4|1947|1946.6|1946.4|4557
1637319530000|2021-11-19 10:58:50|1947|1947|1947.2|1947|1947.2|1947|1947|1947|656
1637319540000|2021-11-19 10:59:00|1947.4|1947.2|1947.2|1947|1947.6|1947.2|1947|1946.8|14865
1637319550000|2021-11-19 10:59:10|1947|1946.8|1947|1946.6|1947.2|1947|1947|1946.6|5076
1637319560000|2021-11-19 10:59:20|1946.8|1946.4|1946.6|1946.4|1947|1946.6|1946.4|1946|10947
1637319570000|2021-11-19 10:59:30|1946.8|1946.2|1946.2|1946|1946.8|1946.4|1946|1945.8|19493
1637319580000|2021-11-19 10:59:40|1946.4||1946.2||1946.4||1946.2||6107
1637319590000|2021-11-19 10:59:50|1946|1945.8|1946.4|1946|1946.4|1946.2|1946|1945.6|19392
1637319600000|2021-11-19 11:00:00|1946.2|1945.8|1947.4|1947|1947.4|1947.2|1946|1945.8|7715
1637319610000|2021-11-19 11:00:10|1947.6|1947.2|1948.8|1948.6|1949.2|1948.8|1947.4|1947.2|2819
1637319620000|2021-11-19 11:00:20|1948.6|1948.4|1948.2|1948|1948.6|1948.4|1947.8|1947.6|5704
1637319630000|2021-11-19 11:00:30|1948.4|1948.2|1949.4|1949.2|1949.4|1949.2|1948.4|1948.2|6013
1637319640000|2021-11-19 11:00:40|1949.2|1949|1950.2|1949.8|1950.4|1950|1949.2|1949|1898
1637319650000|2021-11-19 11:00:50|1950|1949.6|1951|1950.8|1951.2|1950.8|1949.6|1949.2|2254
1637319660000|2021-11-19 11:01:00|1950.8|1950.6|1951.8|1951.4|1952|1951.6|1950.6|1950.2|2955
1637319670000|2021-11-19 11:01:10|1951.6|1951.2|1951|1950.8|1951.6|1951.2|1950.4|1950|4409
1637319680000|2021-11-19 11:01:20|1951.2|1950.6|1951.2|1950.4|1951.2|1950.8|1950.4|1950|1216
1637319690000|2021-11-19 11:01:30|1951|1950.6|1951.2|1950.8|1951.2|1951|1950.8|1950.6|50
1637319700000|2021-11-19 11:01:40|1951.4|1951|1950.8|1950.4|1951.4|1951|1950.6|1950.2|533
1637319710000|2021-11-19 11:01:50|1951|1950.6|1951.6|1951.2|1951.8|1951.6|1951|1950.6|4846
1637319720000|2021-11-19 11:02:00|1951.8|1951.4|1951.8|1951.2|1952.2|1951.8|1951.6|1951.2|1321
1637319730000|2021-11-19 11:02:10|1952|1951.4|1953|1952.4|1953.2|1952.6|1952|1951.4|90
1637319740000|2021-11-19 11:02:20|1952.8|1952.2|1952.2|1952|1952.8|1952.4|1952.2|1952|200
1637319750000|2021-11-19 11:02:30|1952|1951.6|1952.6|1952.2|1952.6|1952.4|1951.8|1951.4|2572
1637319760000|2021-11-19 11:02:40|1952.4|1951.8|1951.8|1951.2|1952.4|1951.8|1951.8|1951.2|701
1637319770000|2021-11-19 11:02:50|1952|1951.4|1952|1951.6|1952|1951.6|1952|1951.4|0
1637319780000|2021-11-19 11:03:00|1952.2|1951.8|1953|1952.4|1953.2|1952.4|1952.2|1951.8|0
1637319790000|2021-11-19 11:03:10|1952.8|1952.2|1952.6|1952.2|1953.2|1953|1952.2|1951.8|3151
1637319800000|2021-11-19 11:03:20|1952.8|1952.4|1953.4|1952.8|1953.4|1952.8|1952.8|1952.4|0
1637319810000|2021-11-19 11:03:30|1953.6|1953|1954.2|1953.4|1954.4|1953.8|1953.6|1953|756
1637319820000|2021-11-19 11:03:40|1954|1953.6|1953.6|1953|1954|1953.8|1953.6|1953|1
1637319830000|2021-11-19 11:03:50|1953.4|1953.2|1954.6|1954|1954.8|1954.4|1953.2|1953|7249
1637319840000|2021-11-19 11:04:00|1954.4|1954.2|1954.6|1954|1955.2|1954.6|1954.4|1953.8|900
1637319850000|2021-11-19 11:04:10|1954.4|1953.8|1953.8|1953.4|1954.4|1954|1953.4|1953|407
1637319860000|2021-11-19 11:04:20|1954|1953.6|1953|1952.4|1954|1953.6|1953|1952.4|2509
1637319870000|2021-11-19 11:04:30|1952.8|1952.2|1952.6|1952.2|1953|1952.6|1952.4|1951.8|1279
1637319880000|2021-11-19 11:04:40|1952.4|1952|1952.6|1952|1953|1952.6|1952.4|1952|595
1637319890000|2021-11-19 11:04:50|1952.8|1952.2|1951.4|1951|1952.8|1952.4|1951.4|1951|2206
1637319900000|2021-11-19 11:05:00|1951|1950.8|1950.6|1950|1951.4|1950.8|1950.6|1950|2280
1637319910000|2021-11-19 11:05:10|1950.4|1949.6|1950.6|1949.8|1950.8|1950.4|1950|1949.6|2316
1637319920000|2021-11-19 11:05:20|1950.4|1949.6|1950.2|1949.8|1950.4|1950|1949.8|1949.2|936
1637319930000|2021-11-19 11:05:30|1950|1949.6|1950|1949.8|1950|1949.8|1949.4|1949|8898
1637319940000|2021-11-19 11:05:40|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.2|468
1637319950000|2021-11-19 11:05:50|1950|1949.2|1950.6|1950.2|1950.6|1950.2|1950|1949.2|3262
1637319960000|2021-11-19 11:06:00|1950.8|1950|1950.8|1950.2|1950.8|1950.2|1950.2|1949.8|403
1637319970000|2021-11-19 11:06:10|1950.6|1950.4|1951.2|1950.6|1951.8|1951.2|1950.6|1950.4|3523
1637319980000|2021-11-19 11:06:20|1951.4|1950.8|1951.6|1951|1951.6|1951.2|1951.4|1950.8|0
1637320000000|2021-11-19 11:06:40|1951.4|1950.8|1951.2|1950.6|1951.4|1951|1951.2|1950.6|177
1637320010000|2021-11-19 11:06:50|1951.4|1950.8|1951.8|1951.4|1952|1951.4|1950.8|1950.6|4667
1637320020000|2021-11-19 11:07:00|1951.6|1951|1951|1950.6|1951.6|1951|1950.8|1950.6|755
1637320030000|2021-11-19 11:07:10|1950.8|1950.4|1949.8|1949.2|1950.8|1950.4|1949.6|1949.2|2608
1637320040000|2021-11-19 11:07:20|1950|1949.4|1950|1949.4|1950.2|1949.8|1949.8|1949.2|1899
1637320050000|2021-11-19 11:07:30|1950.2|1949.6|1950|1949.6|1950.2|1950|1950|1949.4|2448
1637320060000|2021-11-19 11:07:40|1949.6|1949.4|1949|1948.4|1949.8|1949.4|1949|1948.2|2278
1637320070000|2021-11-19 11:07:50|1948.8|1948.2|1948.2|1947.6|1948.8|1948.2|1948|1947.4|286
1637320080000|2021-11-19 11:08:00|1948.4|1947.8|1948|1947.8|1948.6|1948.2|1947.8|1947.4|2305
1637320090000|2021-11-19 11:08:10|1948.2|1947.6|1948.4|1948|1948.6|1948.4|1948|1947.6|4757
1637320100000|2021-11-19 11:08:20|1948.2|1947.8|1948|1947.6|1948.2|1947.8|1947.8|1947.6|1533
1637320110000|2021-11-19 11:08:30|1947.8|1947.4|1948|1947.4|1948.4|1948|1947.6|1947.2|645
1637320120000|2021-11-19 11:08:40|1947.8|1947.2|1947.4|1947.2|1947.8|1947.4|1947.4|1947|205
1637320130000|2021-11-19 11:08:50|1947.6|1947|1948.6|1948.4|1948.6|1948.4|1947.6|1947|9427
1637320140000|2021-11-19 11:09:00|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948|1947.6|100
1637320150000|2021-11-19 11:09:10|1948.4|1948.2|1948.4|1947.8|1949|1948.6|1948.2|1947.8|3386
1637320160000|2021-11-19 11:09:20|1948.2|1947.6|1948|1947.4|1948.4|1947.6|1947.8|1947.4|0
1637320170000|2021-11-19 11:09:30|1947.8|1947.6|1948.2|1947.8|1948.4|1947.8|1947.8|1947.4|5329
1637320180000|2021-11-19 11:09:40|1948|1948|1948.2|1947.8|1948.4|1948|1948|1947.8|4943
1637320190000|2021-11-19 11:09:50|1948|1947.6|1947.6|1947|1948.2|1947.8|1947.6|1947|2849
1637320200000|2021-11-19 11:10:00|1947.4|1946.8|1947.6|1947.2|1947.8|1947.2|1946.6|1946.2|2474
1637320210000|2021-11-19 11:10:10|1947.4|1947|1947.2|1946.6|1947.6|1947.2|1946.8|1946.6|2923
1637320220000|2021-11-19 11:10:20|1947|1946.8|1947.2|1946.6|1947.2|1946.8|1946.8|1946.4|0
1637320230000|2021-11-19 11:10:30|1947|1946.8|1948|1947.8|1948|1947.8|1947|1946.6|535
1637320240000|2021-11-19 11:10:40|1947.8|1947.6|1948|1947.8|1948.4|1948|1947.8|1947.4|2619
1637320250000|2021-11-19 11:10:50|1948.2|1947.6|1947.6|1947.2|1948.2|1947.6|1947.4|1947|655
1637320260000|2021-11-19 11:11:00|1947.8|1947.4|1948.6|1948.2|1948.6|1948.4|1947.6|1947.2|871
1637320270000|2021-11-19 11:11:10|1949|1948.4|1949.4|1948.8|1949.4|1949|1949|1948.4|654
1637320280000|2021-11-19 11:11:20|1949.6|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1948.8|0
1637320290000|2021-11-19 11:11:30|1949.8|1949.4|1950|1949.6|1950.6|1950|1949.8|1949.4|2477
1637320300000|2021-11-19 11:11:40|1949.8|1949.4|1949.6|1949.2|1950|1949.8|1949.4|1948.8|1820
1637320310000|2021-11-19 11:11:50|1949.8|1949|1950.2|1949.6|1950.2|1950|1949.6|1949|654
1637320320000|2021-11-19 11:12:00|1950|1949.4|1949.4|1948.8|1950.4|1949.4|1949|1948.8|500
1637320330000|2021-11-19 11:12:10|1949.2|1949|1949.4|1948.8|1949.6|1949.2|1948.6|1948.4|1475
1637320340000|2021-11-19 11:12:20|1949.6|1949|1949.4|1949|1949.8|1949.2|1949.4|1948.8|154
1637320350000|2021-11-19 11:12:30|1949.6|1949.2|1949.8|1949.2|1949.8|1949.4|1949.4|1948.8|200
1637320360000|2021-11-19 11:12:40|1949.6|1949|1948|1947.6|1949.6|1949|1948|1947.6|6626
1637320370000|2021-11-19 11:12:50|1948.2|1947.8|1948.4|1947.8|1948.6|1948.2|1948|1947.8|1747
1637320380000|2021-11-19 11:13:00|1948.2|1948|1948.4|1948|1948.6|1948.4|1948|1947.4|154
1637320390000|2021-11-19 11:13:10|1948.2|1947.8|1947.6|1947|1948.2|1947.8|1947.4|1947|490
1637320400000|2021-11-19 11:13:20|1947.4|1947.2|1946|1945.4|1947.4|1947.2|1946|1945.4|8893
1637320410000|2021-11-19 11:13:30|1945.8|1945.2|1946|1945.4|1946|1945.6|1945.6|1945.2|3908
1637320420000|2021-11-19 11:13:40|1945.8|1945.2|1946|1945.8|1946|1945.8|1945.6|1945.2|1541
1637320430000|2021-11-19 11:13:50|1946.2|1946|1946.6|1946|1946.6|1946.2|1946|1945.6|920
1637320440000|2021-11-19 11:14:00|1946.8|1946.2|1946.8|1946.2|1946.8|1946.4|1946.8|1946|0
1637320450000|2021-11-19 11:14:10|1946.6|1946|1945.8|1945.4|1946.6|1946.2|1945.6|1945.4|310
1637320460000|2021-11-19 11:14:20|1945.6|1945.2|1945.4|1945.2|1945.8|1945.2|1945.4|1945.2|5473
1637320470000|2021-11-19 11:14:30|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|2106
1637320480000|2021-11-19 11:14:40|1945.4|1945.2|1946|1945.6|1946.4|1946|1945.4|1945.2|878
1637320490000|2021-11-19 11:14:50|1946.2|1945.4|1946.2|1945.8|1946.2|1945.8|1946.2|1945.4|0
1637320500000|2021-11-19 11:15:00|1946.4|1946|1946.8|1946.4|1947.2|1946.8|1946.4|1946|0
1637320510000|2021-11-19 11:15:10|1947|1946.6|1945.4|1945|1947.4|1946.8|1945|1944.8|15943
1637320520000|2021-11-19 11:15:20|1945.2|1945.2|1945.2|1944.8|1945.6|1945.2|1944.8|1944.2|218
1637320530000|2021-11-19 11:15:30|1945.4|1945|1945.4|1945|1945.4|1945.2|1945.2|1944.6|0
1637320540000|2021-11-19 11:15:40|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1944.8|1944.4|354
1637320550000|2021-11-19 11:15:50|1945|1944.6|1944.8|1944.6|1945|1944.6|1944.8|1944.6|0
1637320560000|2021-11-19 11:16:00|1945.2|1944.8|1946.6|1946.2|1946.6|1946.2|1945.2|1944.8|4791
1637320570000|2021-11-19 11:16:10|1946.8|1946.4|1947|1946.6|1947.2|1946.6|1946.2|1945.8|2883
1637320580000|2021-11-19 11:16:20|1947.2|1946.8|1947.6|1947.2|1948|1947.4|1947.2|1946.6|3857
1637320590000|2021-11-19 11:16:30|1947.8|1947.4|1948|1947.4|1948.2|1947.8|1947.6|1947.2|561
1637320600000|2021-11-19 11:16:40|1947.8|1947.2|1948|1947.6|1948|1947.6|1947.4|1947|2159
1637320610000|2021-11-19 11:16:50|1947.8|1947.4|1948.4|1947.8|1948.4|1948|1947.8|1947.2|976
1637320620000|2021-11-19 11:17:00|1948.2|1948|1948|1947.6|1948.4|1948|1947.8|1947.6|655
1637320630000|2021-11-19 11:17:10|1948.2|1947.8|1948.2|1948|1948.6|1948.2|1947.8|1947.6|2022
1637320640000|2021-11-19 11:17:20|1948.4|1948.2|1948|1947.6|1948.6|1948.2|1948|1947.6|921
1637320650000|2021-11-19 11:17:30|1948.2|1947.4|1948|1947.4|1948.2|1947.8|1947.8|1947.4|200
1637320660000|2021-11-19 11:17:40|1948.2|1947.6|1948.4|1947.8|1948.6|1948.2|1948.2|1947.6|615
1637320670000|2021-11-19 11:17:50|1948.6|1948|1949.2|1948.6|1949.2|1949|1948.6|1948|4538
1637320680000|2021-11-19 11:18:00|1949|1948.8|1948.8|1948|1949|1949|1948.8|1948|0
1637320690000|2021-11-19 11:18:10|1948.6|1947.8|1947.8|1947.4|1948.6|1948|1947.2|1947|874
1637320700000|2021-11-19 11:18:20|1948|1947.6|1947.8|1947.2|1948|1947.8|1947.8|1947|0
1637320710000|2021-11-19 11:18:30|1948|1947.4|1948|1947.6|1948|1947.8|1948|1947.2|155
1637320720000|2021-11-19 11:18:40|1947.8|1947.4|1948.2|1947.8|1948.2|1948|1947.8|1947.4|520
1637320730000|2021-11-19 11:18:50|1948|1947.6|1948.2|1947.6|1948.2|1947.8|1948|1947.4|225
1637320740000|2021-11-19 11:19:00|1948|1947.8|1948|1947.6|1948.2|1947.8|1947.8|1947.6|132
1637320750000|2021-11-19 11:19:10|1947.8|1947.8|1947.4|1947.2|1947.8|1947.8|1947.4|1947.2|0
1637320760000|2021-11-19 11:19:20|1947.2|1947|1947.6|1947.4|1947.8|1947.4|1947.2|1947|2218
1637320770000|2021-11-19 11:19:30|1947.8|1947.6|1948.2|1947.8|1948.8|1948.2|1947.8|1947.4|671
1637320780000|2021-11-19 11:19:40|1948|1947.6|1947.4|1947|1948.2|1947.8|1947|1946.6|3144
1637320790000|2021-11-19 11:19:50|1947.6|1947.2|1946.8|1946.4|1947.8|1947.4|1946.8|1946.4|2700
1637320800000|2021-11-19 11:20:00|1947|1946.6|1947|1946.6|1947.2|1946.8|1946.8|1946.4|1857
1637320810000|2021-11-19 11:20:10|1946.8|1946.8|1947.2|1946.8|1947.2|1946.8|1946.8|1946.6|0
1637320820000|2021-11-19 11:20:20|1947|1946.6|1947|1946.8|1947.2|1946.8|1946.8|1946.6|764
1637320830000|2021-11-19 11:20:30|1946.8|1946.6|1946.8|1946.4|1947|1946.8|1946.8|1946.4|0
1637320840000|2021-11-19 11:20:40|1946.6|1946.2|1945.6|1945.2|1946.6|1946.2|1945.6|1945.2|1229
1637320850000|2021-11-19 11:20:50|1945.8|1945.4|1945.6|1945.2|1946.2|1946|1945.4|1945.2|2781
1637320860000|2021-11-19 11:21:00|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.8|1945.4|0
1637320870000|2021-11-19 11:21:10|1946|1945.6|1945.4|1945|1946|1945.6|1945.2|1945|900
1637320880000|2021-11-19 11:21:20|1945.2|1945.2|1945.8|1945.6|1945.8|1945.6|1945.2|1945.2|2252
1637320890000|2021-11-19 11:21:30|1946|1945.8|1947|1946.6|1947|1946.6|1946|1945.4|3807
1637320900000|2021-11-19 11:21:40|1946.8|1946.4|1947.8|1947.2|1947.8|1947.4|1946.8|1946.4|1327
1637320910000|2021-11-19 11:21:50|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.2|1946.8|0
1637320920000|2021-11-19 11:22:00|1947.6|1947.2|1946.4|1946.2|1947.6|1947.4|1946.4|1946|1655
1637320930000|2021-11-19 11:22:10|1946.6|1946|1946|1945.8|1946.6|1946|1946|1945.6|157
1637320940000|2021-11-19 11:22:20|1945.8|1945.6|1945.6|1945.2|1945.8|1945.6|1945.6|1945.2|950
1637320950000|2021-11-19 11:22:30|1945.4|1945|1945.2|1944.8|1945.4|1945.2|1945.2|1944.6|3465
1637320960000|2021-11-19 11:22:40|1945|1945|1944.8|1944.4|1945|1945|1944.8|1944.4|0
1637320970000|2021-11-19 11:22:50|1945|1944.6|1945.4|1945|1945.6|1945.2|1945|1944.6|1095
1637320980000|2021-11-19 11:23:00|1945.6|1945.2|1945.4|1945|1945.6|1945.4|1945.4|1945|1155
1637320990000|2021-11-19 11:23:10|1945.6|1944.8|1945|1944.6|1945.6|1944.8|1945|1944.4|500
1637321000000|2021-11-19 11:23:20|1944.8|1944.4|1946.8|1946.4|1946.8|1946.6|1944.8|1944.4|1834
1637321010000|2021-11-19 11:23:30|1946.6|1946.2|1946.4|1946|1946.6|1946.2|1946.4|1945.8|2059
1637321020000|2021-11-19 11:23:40|1946.6|1946.2|1947.2|1946.6|1947.2|1946.8|1946.6|1946.2|0
1637321030000|2021-11-19 11:23:50|1947|1946.8|1947.2|1947|1947.4|1947|1946.8|1946.4|155
1637321040000|2021-11-19 11:24:00|1947|1946.6|1947.2|1946.6|1947.2|1946.6|1946.8|1946.6|1191
1637321050000|2021-11-19 11:24:10|1947|1946.4|1946.6|1946.2|1947|1946.4|1946.6|1946|474
1637321060000|2021-11-19 11:24:20|1946.4|1946|1946.6|1946|1946.6|1946.2|1946.2|1945.6|1000
1637321070000|2021-11-19 11:24:30|1946.4|1946.2|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|60
1637321080000|2021-11-19 11:24:40|1946.4|1946.2|1945.4|1945|1946.4|1946.2|1945.4|1945|1710
1637321090000|2021-11-19 11:24:50|1945.6|1945.2|1945.8|1945.4|1946|1945.6|1945.6|1945.2|1181
1637321100000|2021-11-19 11:25:00|1946|1945.6|1945.4|1945|1946|1945.8|1945.4|1945|0
1637321110000|2021-11-19 11:25:10|1945.2|1944.8|1945.2|1945|1945.6|1945|1944.8|1944.6|100
1637321120000|2021-11-19 11:25:20|1945.4|1945.2|1945.8|1945.4|1946|1945.8|1945.4|1945.2|200
1637321130000|2021-11-19 11:25:30|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|1945.2|1945|313
1637321140000|2021-11-19 11:25:40|1945.8|1945|1945.6|1945.2|1945.8|1945.2|1945.6|1945|0
1637321150000|2021-11-19 11:25:50|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.6|1945.4|260
1637321160000|2021-11-19 11:26:00|1945.8|1945.4|1946.6|1946.2|1946.8|1946.6|1945.8|1945.4|1610
1637321170000|2021-11-19 11:26:10|1946.4|1946|1946|1945.8|1946.4|1946|1945.8|1945.4|842
1637321180000|2021-11-19 11:26:20|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|441
1637321190000|2021-11-19 11:26:30|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945|1620
1637321200000|2021-11-19 11:26:40|1946|1945.6|1945.6|1945.4|1946|1945.8|1945.6|1945.2|4666
1637321210000|2021-11-19 11:26:50|1945.8|1945.6|1945.6|1945.2|1946|1945.8|1945.4|1945|659
1637321220000|2021-11-19 11:27:00|1945.4|1945|1945|1944.8|1945.4|1945.2|1944.8|1944.4|1170
1637321230000|2021-11-19 11:27:10|1945.2|1944.6|1945.4|1945.2|1945.4|1945.2|1945.2|1944.6|164
1637321240000|2021-11-19 11:27:20|1945.6|1945|1945.6|1945.2|1945.8|1945.4|1945.6|1945|849
1637321250000|2021-11-19 11:27:30|1945.4|1945.4|1945.8|1945.4|1945.8|1945.4|1945.4|1945.4|434
1637321260000|2021-11-19 11:27:40|1946|1945.6|1945.8|1945.2|1946.4|1946|1945.8|1945.2|2115
1637321270000|2021-11-19 11:27:50|1946|1945.4|1946.2|1945.6|1946.2|1945.8|1946|1945.2|1302
1637321280000|2021-11-19 11:28:00|1946|1945.4|1946|1945.4|1946|1945.4|1945.6|1945.2|546
1637321290000|2021-11-19 11:28:10|1945.8|1945.2|1945.8|1945.4|1946|1945.4|1945.8|1945.2|0
1637321300000|2021-11-19 11:28:20|1946|1945.6|1946.6|1946.4|1946.6|1946.4|1946|1945.6|1489
1637321310000|2021-11-19 11:28:30|1946.8|1946.6|1946.8|1946.4|1946.8|1946.6|1946.6|1946.4|1088
1637321320000|2021-11-19 11:28:40|1946.6|1946.2|1946.4|1946|1946.8|1946.4|1946.4|1946|2914
1637321330000|2021-11-19 11:28:50|1946.6|1946.2|1946.2|1945.8|1946.6|1946.2|1945.8|1945.4|6699
1637321340000|2021-11-19 11:29:00|1946|1945.6|1946.2|1945.8|1946.2|1946|1946|1945.6|159
1637321350000|2021-11-19 11:29:10|1946.4|1946|1946.4|1946|1946.4|1946|1946|1946|0
1637321360000|2021-11-19 11:29:20|1946.2|1946.2|1946.4|1946.2|1946.6|1946.2|1946.2|1946.2|436
1637321370000|2021-11-19 11:29:30|1946.2|1946|1946|1945.8|1946.2|1946|1946|1945.6|155
1637321380000|2021-11-19 11:29:40|1945.8|1945.6|1945.8|1945.6|1945.8|1945.8|1945.8|1945.6|0
1637321390000|2021-11-19 11:29:50|1946|1945.8|1946.4|1946.2|1946.4|1946.2|1946|1945.8|396
1637321400000|2021-11-19 11:30:00|1946.6|1946.4|1947|1946.4|1947|1946.6|1946.6|1946.4|155
1637321410000|2021-11-19 11:30:10|1946.8|1946.2|1946.8|1946.4|1946.8|1946.4|1946.4|1946|0
1637321420000|2021-11-19 11:30:20|1946.6|1946.2|1946.4|1946|1946.6|1946.2|1946.4|1946|1078
1637321430000|2021-11-19 11:30:30|1946.2|1945.8|1946|1945.4|1946.2|1945.8|1946|1945.4|758
1637321440000|2021-11-19 11:30:40|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.6|1945.4|408
1637321450000|2021-11-19 11:30:50|1945.8|1945.4|1945.4|1945|1945.8|1945.6|1945.4|1945|200
1637321460000|2021-11-19 11:31:00|1945.2|1945.2|1945.2|1945|1945.6|1945.2|1945.2|1945|355
1637321470000|2021-11-19 11:31:10|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.2|1945|742
1637321480000|2021-11-19 11:31:20|1945.2|1945|1945.2|1945|1945.4|1945|1945.2|1945|0
1637321490000|2021-11-19 11:31:30|1945|1944.8|1944.4|1944.2|1945|1944.8|1944.4|1944|1816
1637321500000|2021-11-19 11:31:40|||||||||724
1637321510000|2021-11-19 11:31:50|1944.2|1944|1944.4|1944|1944.8|1944.4|1943.8|1943.6|4895
1637321520000|2021-11-19 11:32:00|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.2|1944|724
1637321530000|2021-11-19 11:32:10|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.2|1943.8|0
1637321540000|2021-11-19 11:32:20|1944.2|1943.8|1943.8|1943.4|1944.2|1943.8|1943.6|1943.4|434
1637321550000|2021-11-19 11:32:30|1943.6|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.4|314
1637321560000|2021-11-19 11:32:40|1944|1943.6|1943.6|1943.4|1944|1943.6|1943.4|1943.2|149
1637321570000|2021-11-19 11:32:50|1943.8|1943.2|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|0
1637321580000|2021-11-19 11:33:00|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.4|400
1637321590000|2021-11-19 11:33:10|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944.2|1943.6|0
1637321600000|2021-11-19 11:33:20|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1943.6|1943.2|1841
1637321610000|2021-11-19 11:33:30|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1943.8|1943.4|0
1637321620000|2021-11-19 11:33:40|1944|1943.6|1943.8|1943.4|1944|1943.8|1943.8|1943.4|0
1637321630000|2021-11-19 11:33:50|1943.6|1943.2|1943.2|1943|1943.6|1943.2|1943.2|1943|1005
1637321640000|2021-11-19 11:34:00|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1943|66
1637321650000|2021-11-19 11:34:10|1943.4|1943|1942.8|1942.6|1943.4|1943|1942.6|1942.2|215
1637321660000|2021-11-19 11:34:20|1942.6|1942.4|1942.6|1942.4|1942.8|1942.6|1942.2|1942|105
1637321670000|2021-11-19 11:34:30|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.2|1942|2403
1637321690000|2021-11-19 11:34:50|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.4|1942|319
1637321700000|2021-11-19 11:35:00|1942.6|1942.4|1942.4|1942|1942.8|1942.6|1942.2|1942|813
1637321710000|2021-11-19 11:35:10|1942.2|1941.8|1942.4|1942.2|1942.4|1942.2|1942|1941.8|2391
1637321720000|2021-11-19 11:35:20|1942.6|1942.4|1942.2|1941.8|1942.6|1942.4|1942|1941.8|1062
1637321730000|2021-11-19 11:35:30|1942|1941.6|1941.2|1941|1942|1941.6|1941.2|1941|250
1637321740000|2021-11-19 11:35:40|1941|1940.8|1942|1941.6|1942|1941.6|1941|1940.8|9374
1637321750000|2021-11-19 11:35:50|1941.8|1941.4|1941.6|1941.4|1941.8|1941.4|1941.4|1941|1631
1637321760000|2021-11-19 11:36:00|1941.8|1941.6|1941|1940.8|1942.2|1941.8|1941|1940.8|3785
1637321770000|2021-11-19 11:36:10|1941.2|1941|1941.2|1940.8|1941.6|1941.2|1941|1940.6|3202
1637321780000|2021-11-19 11:36:20|1941|1940.6|1941|1940.4|1941.2|1941|1940.6|1940.4|488
1637321790000|2021-11-19 11:36:30|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941.2|1940.6|1522
1637321800000|2021-11-19 11:36:40|1941|1941|1939.4|1939.2|1941|1941|1939.4|1939.2|24045
1637321810000|2021-11-19 11:36:50|1939.2|1939|1938.2|1938|1939.2|1939|1938.2|1938|8712
1637321820000|2021-11-19 11:37:00|1938.4|1937.8|1938.6|1938.2|1939|1938.8|1938.4|1937.8|6821
1637321830000|2021-11-19 11:37:10|1938.8|1938.4|1939.4|1939.2|1939.4|1939.2|1938.6|1938.2|1730
1637321840000|2021-11-19 11:37:20|1939.2|1939|1939.4|1939.2|1939.4|1939.2|1939|1938.8|1078
1637321850000|2021-11-19 11:37:30|1939.2|1939|1939.4|1939|1939.4|1939.2|1939.2|1938.8|1123
1637321860000|2021-11-19 11:37:40|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.6|1939.2|2658
1637321870000|2021-11-19 11:37:50|1940|1939.6|1940.2|1939.8|1940.2|1940|1940|1939.6|596
1637321880000|2021-11-19 11:38:00|1940|1939.6|1939.8|1939.4|1940|1939.6|1939.6|1939.2|1016
1637321890000|2021-11-19 11:38:10|1940|1939.6|1939.8|1939.2|1940.2|1939.8|1939.8|1939.2|1139
1637321900000|2021-11-19 11:38:20|1939.4|1939|1939.2|1939|1939.8|1939|1939.2|1939|355
1637321910000|2021-11-19 11:38:30|1939|1938.8|1939.2|1938.8|1939.2|1938.8|1938.8|1938.6|664
1637321920000|2021-11-19 11:38:40|1939.4|1939|1939|1938.8|1939.4|1939.2|1939|1938.8|857
1637321930000|2021-11-19 11:38:50|1939.2|1939|1938.8|1938.4|1939.2|1939|1938.6|1938.4|1263
1637321940000|2021-11-19 11:39:00|1939|1938.6|1938.6|1938.2|1939|1938.8|1938.6|1938.2|2580
1637321950000|2021-11-19 11:39:10|1938.4||1938.4||1938.6||1938.4||0
1637321960000|2021-11-19 11:39:20|1938.6|1938.4|1938.8|1938.4|1939|1938.6|1938.4|1938.2|3639
1637321970000|2021-11-19 11:39:30|1939|1938.6|1938.6|1938.2|1939|1938.6|1938.6|1938.2|0
1637321980000|2021-11-19 11:39:40|1938.4|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|45
1637321990000|2021-11-19 11:39:50|1938.2|1938.2|1938|1937.8|1938.4|1938.2|1938|1937.8|2155
1637322000000|2021-11-19 11:40:00|1938.2|1937.6|1938|1937.6|1938.6|1938.2|1937.8|1937.4|12641
1637322010000|2021-11-19 11:40:10|1938.2|1937.8|1938.2|1937.8|1938.2|1938|1938.2|1937.8|323
1637322020000|2021-11-19 11:40:20|1938|1937.6|1938|1937.8|1938.2|1937.8|1937.8|1937.6|1609
1637322030000|2021-11-19 11:40:30||1937.6||1937.6||1937.6||1937.6|0
1637322040000|2021-11-19 11:40:40|1937.8|1937.4|1938.4|1938|1938.6|1938.4|1937.6|1937.2|6774
1637322050000|2021-11-19 11:40:50|1938.2|1937.8|1938.2|1937.8|1938.4|1938|1938.2|1937.8|200
1637322060000|2021-11-19 11:41:00|1938|1937.6|1938.2|1937.8|1938.4|1938|1938|1937.6|500
1637322070000|2021-11-19 11:41:10|1938|1937.6|1938.2|1938|1938.2|1938|1938|1937.6|670
1637322080000|2021-11-19 11:41:20|1938|1937.8|1938|1937.8|1938.2|1938|1938|1937.8|0
1637322090000|2021-11-19 11:41:30|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|1208
1637322100000|2021-11-19 11:41:40|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|1150
1637322110000|2021-11-19 11:41:50|1937.8|1937.6|1937.8|1937.4|1938.2|1937.8|1937.6|1937.2|2256
1637322120000|2021-11-19 11:42:00|1938|1937.6|1937.8|1937.2|1938|1937.8|1937.6|1937.2|1236
1637322130000|2021-11-19 11:42:10|1937.6|1937|1937|1936.8|1937.6|1937.2|1937|1936.8|893
1637322140000|2021-11-19 11:42:20|1937.2|1936.6|1936.6|1936.2|1937.4|1937|1936.4|1936.2|1663
1637322160000|2021-11-19 11:42:40|1936.8|1936.4|1936.8|1936.4|1937.2|1936.8|1936.6|1936.4|1911
1637322170000|2021-11-19 11:42:50|1937|1936.6|1936.8|1936.4|1937|1936.6|1936.6|1936.4|500
1637322180000|2021-11-19 11:43:00|1937|1936.6|1937.6|1937.4|1937.6|1937.4|1937|1936.4|1116
1637322190000|2021-11-19 11:43:10|1937.8|1937.2|1937.2|1937|1937.8|1937.4|1937.2|1936.8|2503
1637322200000|2021-11-19 11:43:20|1937.4|1937.2|1938|1937.6|1938.2|1937.8|1937.2|1937|694
1637322210000|2021-11-19 11:43:30|1937.8|1937.8|1938.2|1938|1938.4|1938|1937.8|1937.6|0
1637322220000|2021-11-19 11:43:40|1938|1937.8|1938|1937.6|1938|1937.8|1937.6|1937.4|331
1637322230000|2021-11-19 11:43:50|1937.8|1937.4|1939|1938.6|1939|1938.6|1937.8|1937.4|981
1637322240000|2021-11-19 11:44:00|1938.8|1938.4|1939.8|1939.4|1939.8|1939.4|1938.6|1938.2|165
1637322250000|2021-11-19 11:44:10|1940|1939.6|1939.8|1939.6|1940.6|1940.4|1939.6|1939.4|5987
1637322260000|2021-11-19 11:44:20|1940|1939.4|1939.2|1938.8|1940|1939.4|1938.8|1938.2|9360
1637322270000|2021-11-19 11:44:30|1939.4|1939|1940.2|1939.6|1940.2|1940|1939.4|1939|16336
1637322280000|2021-11-19 11:44:40|1940|1939.8|1938|1937.6|1940.2|1940|1937.8|1937.6|14025
1637322290000|2021-11-19 11:44:50|1938.2|1937.8|1938.4|1937.8|1938.6|1938.2|1937.6|1937.2|14233
1637322300000|2021-11-19 11:45:00|1938.2|1937.6|1937.6|1937.2|1938.2|1937.8|1937.4|1937|8574
1637322310000|2021-11-19 11:45:10|1937.4|1937|1937.6|1937.2|1937.8|1937.4|1937.4|1937|6135
1637322320000|2021-11-19 11:45:20|1937.4|1937|1937|1936.8|1937.4|1937|1936.6|1936.4|3024
1637322330000|2021-11-19 11:45:30|1937.2|1937|1937.2|1936.8|1937.2|1937|1937|1936.6|702
1637322340000|2021-11-19 11:45:40|1937|1937|1937.2|1936.8|1937.2|1937|1937|1936.8|76
1637322350000|2021-11-19 11:45:50|1937.6|1937|1937.4|1937|1937.6|1937.2|1937.4|1937|1029
1637322360000|2021-11-19 11:46:00|1937.2|1936.8|1937.6|1937.2|1937.6|1937.4|1936.6|1936.2|2709
1637322370000|2021-11-19 11:46:10|1937.4|1937|1936|1935.6|1937.4|1937|1935.8|1935.4|37657
1637322380000|2021-11-19 11:46:20|1936.2|1935.8|1935.2|1935|1936.2|1936|1934.8|1934.6|40322
1637322390000|2021-11-19 11:46:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935|1934.6|1810
1637322400000|2021-11-19 11:46:40|1935.8|1935.4|1935.6|1935.4|1936|1935.6|1935.6|1935.2|3504
1637322410000|2021-11-19 11:46:50|1935.8|1935.2|1935.4|1935|1935.8|1935.2|1935|1934.6|2555
1637322420000|2021-11-19 11:47:00|1935.2|1934.8|1935.8|1935.4|1936|1935.8|1935.2|1934.8|2310
1637322430000|2021-11-19 11:47:10|1936|1935.6|1936|1935.8|1936|1935.8|1935.6|1935.6|310
1637322440000|2021-11-19 11:47:20|1936.2|1936|1936.2|1935.8|1936.2|1936|1935.8|1935.6|393
1637322450000|2021-11-19 11:47:30|1936|1936|1936.2|1936|1936.2|1936|1936|1936|0
1637322460000|2021-11-19 11:47:40|1936.4|1936.2|1936|1935.6|1936.6|1936.2|1936|1935.6|941
1637322470000|2021-11-19 11:47:50|1935.8|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1637322480000|2021-11-19 11:48:00|1935.8|1935.4|1935.6|1935|1935.8|1935.6|1935|1934.6|3314
1637322490000|2021-11-19 11:48:10|1935.4|1935.2|1935.2|1934.6|1935.4|1935.2|1935|1934.6|300
1637322500000|2021-11-19 11:48:20|1935|1934.8|1936.2|1935.8|1936.2|1936|1935|1934.8|1823
1637322510000|2021-11-19 11:48:30|1936|1936|1936.4|1936|1936.4|1936.2|1936|1936|160
1637322520000|2021-11-19 11:48:40|1936.2|1936.2|1936.6|1936.2|1936.8|1936.2|1936.2|1936|520
1637322530000|2021-11-19 11:48:50|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.4|1936|6
1637322540000|2021-11-19 11:49:00|1936.2|1936.2|1936.6|1936.2|1936.8|1936.6|1936.2|1936|1152
1637322550000|2021-11-19 11:49:10|1936.4|1936|1936.2|1936|1937|1936.6|1936.2|1936|1709
1637322560000|2021-11-19 11:49:20|1936.4|1936.2|1936.4|1936|1936.6|1936.2|1936.2|1936|383
1637322570000|2021-11-19 11:49:30|1936.2|1935.8|1936|1935.4|1936.2|1935.8|1935.8|1935.4|2231
1637322580000|2021-11-19 11:49:40|1935.8||1935.8||1936||1935.8||0
1637322590000|2021-11-19 11:49:50|1936|1935.6|1934.6|1934.4|1936|1935.8|1934.4|1934|14395
1637322600000|2021-11-19 11:50:00|1934.4|1934.2|1934.6|1934.2|1935|1934.8|1934|1933.8|11659
1637322610000|2021-11-19 11:50:10|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.8|1934.4|1836
1637322620000|2021-11-19 11:50:20|1935.4|1934.4|1935.4|1934.8|1935.4|1934.8|1935.2|1934.4|979
1637322630000|2021-11-19 11:50:30|1935.2|1935|1935.6|1935.2|1935.6|1935.2|1935.2|1935|218
1637322640000|2021-11-19 11:50:40|1935.8|1935.4|1935|1934.6|1936.4|1936|1935|1934.6|14795
1637322650000|2021-11-19 11:50:50|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1934.8|1934.6|6524
1637322660000|2021-11-19 11:51:00|1935.2|1934.8|1935.6|1935.2|1935.8|1935.4|1935.2|1934.8|4049
1637322670000|2021-11-19 11:51:10|1935.4|1935|1935.6|1935.2|1935.6|1935.2|1935.4|1934.8|3000
1637322680000|2021-11-19 11:51:20|1935.4|1935|1935.6|1935.2|1936|1935.6|1935|1934.6|8286
1637322690000|2021-11-19 11:51:30|1935.4|1935|1935.8|1935.4|1935.8|1935.4|1935.2|1934.8|1024
1637322700000|2021-11-19 11:51:40|1935.6|1935.2|1935.4|1935|1935.8|1935.4|1935.2|1934.8|0
1637322710000|2021-11-19 11:51:50|1935.6|1935.2|1936|1935.6|1936.2|1936|1935.6|1935.2|1155
1637322720000|2021-11-19 11:52:00|1935.8|1935.4|1936|1935.6|1936.2|1935.8|1935.4|1935.2|3966
1637322730000|2021-11-19 11:52:10|1936.2|1935.8|1936.4|1936|1936.4|1936.2|1936.2|1935.6|2141
1637322740000|2021-11-19 11:52:20|1936.6|1936.2|1936.8|1936.4|1936.8|1936.4|1936.6|1936.2|232
1637322750000|2021-11-19 11:52:30|1936.6|1936.2|1936.2|1936|1936.6|1936.4|1936.2|1936|493
1637322760000|2021-11-19 11:52:40|1936|1935.8|1935.4|1935.2|1936|1935.8|1935.2|1935|4071
1637322770000|2021-11-19 11:52:50||1935||1935||1935.2||1935|166
1637322780000|2021-11-19 11:53:00||1935.2||1935||1935.2||1935|200
1637322790000|2021-11-19 11:53:10|1935.2|1934.6|1935|1934.6|1935.2|1934.8|1935|1934.6|2028
1637322800000|2021-11-19 11:53:20|1934.8|1934.8|1934.6|1934.4|1935.4|1934.8|1934.4|1934|6306
1637322810000|2021-11-19 11:53:30|1934.4|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934|598
1637322820000|2021-11-19 11:53:40|1934.4|1934.4|1935|1934.6|1935|1934.6|1934.4|1934.4|2153
1637322830000|2021-11-19 11:53:50|1934.8|1934.2|1935|1934.8|1935|1934.8|1934.6|1934.2|4131
1637322840000|2021-11-19 11:54:00|1935.2|1935|1935.6|1935.4|1936|1935.8|1935|1934.8|1820
1637322850000|2021-11-19 11:54:10|1935.8|1935.2|1936.2|1935.8|1936.2|1935.8|1935.6|1935|50
1637322860000|2021-11-19 11:54:20|1936|1936|1936.2|1936|1936.4|1936|1936|1936|155
1637322870000|2021-11-19 11:54:30|1936|1935.8|1936.4|1936|1936.4|1936.2|1936|1935.6|124
1637322880000|2021-11-19 11:54:40|1936.2|1936.2|1936.4|1936.2|1936.4|1936.2|1936.2|1936.2|447
1637322890000|2021-11-19 11:54:50|1936.6|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|4541
1637322900000|2021-11-19 11:55:00|1936.8|1936.8|1936.6|1936.2|1937|1936.8|1936.6|1936.2|905
1637322910000|2021-11-19 11:55:10|1936.4|1936.4|1936.4|1936|1936.8|1936.6|1936.2|1936|599
1637322920000|2021-11-19 11:55:20|1936.2|1935.8|1936.4|1936|1936.4|1936|1936|1935.6|2734
1637322930000|2021-11-19 11:55:30|1936.2|1935.8|1937.2|1937|1937.2|1937|1936|1935.8|2962
1637322940000|2021-11-19 11:55:40|1937|1936.8|1937.6|1937.2|1938|1937.6|1936.8|1936.4|15444
1637322950000|2021-11-19 11:55:50|1937.4|1937|1937.8|1937.2|1938|1937.6|1937.2|1937|495
1637322960000|2021-11-19 11:56:00|1937.6|1937|1937.6|1937.2|1937.8|1937.2|1937.4|1937|0
1637322970000|2021-11-19 11:56:10|1937.4|1937.4|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|118
1637322980000|2021-11-19 11:56:20|1937.4|1937|1936.2|1935.8|1937.6|1937|1936.2|1935.8|3234
1637322990000|2021-11-19 11:56:30|1936.4|1936|1936.2|1935.6|1936.6|1936.2|1936|1935.4|488
1637323000000|2021-11-19 11:56:40|1936.4|1935.8|1935.6|1935.2|1936.4|1936|1935.4|1935|4730
1637323010000|2021-11-19 11:56:50|1935.4|1935|1934.6|1934.4|1935.4|1935|1934.6|1934.4|2161
1637323020000|2021-11-19 11:57:00|1934.8|1934.6|1935.2|1934.8|1935.4|1935.2|1934.8|1934.6|5888
1637323030000|2021-11-19 11:57:10|1935.4|1935|1934.6|1934.2|1935.4|1935|1934.4|1934.2|1524
1637323040000|2021-11-19 11:57:20|1934.8|1934.4|1934.4|1934.2|1935|1934.4|1933.8|1933.4|11180
1637323050000|2021-11-19 11:57:30|1934.2|1934|1935|1934.8|1935.2|1934.8|1934.2|1934|7050
1637323060000|2021-11-19 11:57:40|1935.2|1935|1935.6|1935.2|1935.8|1935.4|1935.2|1935|6851
1637323070000|2021-11-19 11:57:50|1935.4|1935|1935.6|1935.2|1935.8|1935.4|1935.4|1935|750
1637323080000|2021-11-19 11:58:00|1935.8|1935.4|1935.2|1935|1935.8|1935.4|1935.2|1935|105
1637323090000|2021-11-19 11:58:10|1935.4|1935.2|1935.4|1935.2|1936|1935.4|1935.2|1935|449
1637323100000|2021-11-19 11:58:20|1935.8|1935.4|1935.4|1935|1936|1935.6|1934.8|1934.6|10346
1637323110000|2021-11-19 11:58:30|1935.2|1935.2|1935.6|1935.2|1935.8|1935.2|1935.2|1935|68
1637323120000|2021-11-19 11:58:40|1935.4|1935|1936|1935.6|1936.2|1935.6|1935.4|1935|1000
1637323130000|2021-11-19 11:58:50||1935.4||1935.6||1935.6||1935.4|0
1637323140000|2021-11-19 11:59:00|1935.8|1935.4|1936.2|1935.6|1936.2|1935.8|1935.8|1935.4|155
1637323150000|2021-11-19 11:59:10|1936|1935.4|1935.6|1935|1936.4|1935.8|1935|1934.8|3048
1637323160000|2021-11-19 11:59:20|1935.4|1935.2|1936|1935.6|1936.2|1935.6|1935.4|1935.2|100
1637323170000|2021-11-19 11:59:30|1935.8|1935.4|1935.8|1935.4|1936|1935.6|1935.8|1935.2|0
1637323180000|2021-11-19 11:59:40|1935.6|1935.2|1935.4|1935|1935.8|1935.4|1935|1934.6|4517
1637323190000|2021-11-19 11:59:50|1935.6|1935.2|1936.2|1935.8|1936.2|1935.8|1935.6|1935.2|782
1637323200000|2021-11-19 12:00:00|1936.4|1936.2|1936.4|1936|1936.8|1936.4|1936|1935.8|792
1637323210000|2021-11-19 12:00:10|1936.2|1935.8|1936.6|1936.4|1936.6|1936.4|1936.2|1935.8|100
1637323220000|2021-11-19 12:00:20|1936.8|1936.2|1935.4|1935|1937|1936.2|1935.4|1935|732
1637323230000|2021-11-19 12:00:30|1935.2|1934.8|1935|1934.6|1935.4|1934.8|1935|1934.6|2035
1637323240000|2021-11-19 12:00:40|1935.2|1934.8|1936.4|1936.2|1936.4|1936.2|1935.2|1934.8|6581
1637323250000|2021-11-19 12:00:50|1936.6|1936.4|1936.4|1936.2|1937|1936.6|1936.4|1936.2|1000
1637323260000|2021-11-19 12:01:00|1936.6|1936|1936.6|1936.2|1936.6|1936.2|1936.2|1936|1657
1637323270000|2021-11-19 12:01:10|1936.8|1936.4|1936.8|1936.6|1937.4|1937|1936.8|1936.4|1171
1637323280000|2021-11-19 12:01:20||1936.4||1936.4||1936.6||1936.4|0
1637323290000|2021-11-19 12:01:30|1936.6|1936.2|1936.4|1936|1936.8|1936.4|1936.4|1936|1230
1637323300000|2021-11-19 12:01:40|1936.2|1935.8|1935.6|1935.2|1936.2|1935.8|1935.4|1935.2|43404
1637323310000|2021-11-19 12:01:50|1935.8|1935.4|1935.4|1935|1935.8|1935.6|1935.4|1935|999
1637323320000|2021-11-19 12:02:00|1935.2|1934.8|1934.8|1934.4|1935.2|1934.8|1934.6|1934.2|1048
1637323330000|2021-11-19 12:02:10|1935|1934.6|1934.8|1934.4|1935|1934.6|1934.2|1934|3230
1637323340000|2021-11-19 12:02:20|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934|73
1637323350000|2021-11-19 12:02:30|1934.4|1933.6|1934.4|1934|1934.4|1934|1934|1933.6|8350
1637323360000|2021-11-19 12:02:40|1934.2|1933.8|1934.4|1933.8|1934.4|1933.8|1933.8|1933.6|277
1637323370000|2021-11-19 12:02:50|1934.2|1933.6|1934|1933.8|1934.2|1933.8|1933.8|1933.4|556
1637323380000|2021-11-19 12:03:00|1933.8|1933.6|1934.4|1934|1934.4|1934|1933.8|1933.6|2520
1637323390000|2021-11-19 12:03:10|1934.2||1934.4||1934.4||1934.2||0
1637323400000|2021-11-19 12:03:20|1934.2|1933.8|1934.2|1933.8|1934.4|1934|1934|1933.8|203
1637323410000|2021-11-19 12:03:30|1934.4|1934|1934.6|1934.2|1934.6|1934.4|1934.2|1933.8|659
1637323420000|2021-11-19 12:03:40|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.8|1934.4|1272
1637323430000|2021-11-19 12:03:50|1935.2|1934.8|1935|1934.4|1935.2|1934.8|1934.6|1934.4|695
1637323440000|2021-11-19 12:04:00|1934.8|1934.2|1934.2|1934|1934.8|1934.4|1934.2|1934|3
1637323450000|2021-11-19 12:04:10|1934|1933.8|1934|1933.8|1934.2|1934|1934|1933.8|1494
1637323460000|2021-11-19 12:04:20|1934.2|1934|1934.2|1934|1934.6|1934.2|1934.2|1934|1735
1637323470000|2021-11-19 12:04:30|1934.4|1934.2|1934.8|1934.4|1934.8|1934.4|1934.2|1934|2908
1637323480000|2021-11-19 12:04:40|1934.6|1934.6|1934.8|1934.6|1934.8|1934.6|1934.6|1934.6|200
1637323490000|2021-11-19 12:04:50|1935|1934.4|1935.4|1935|1935.6|1935.4|1934.6|1934.4|2897
1637323500000|2021-11-19 12:05:00|1935.6|1935.2|1935.6|1935.4|1935.8|1935.4|1935.4|1935|2460
1637323510000|2021-11-19 12:05:10|1935.8|1935.6|1935.4|1935|1936|1935.8|1935.4|1935|2884
1637323520000|2021-11-19 12:05:20|1935.6|1935.2|1934.8|1934.4|1935.6|1935.2|1934.8|1934.4|3357
1637323530000|2021-11-19 12:05:30|1934.6|1934.6|1934.2|1933.8|1934.8|1934.6|1934.2|1933.8|2160
1637323540000|2021-11-19 12:05:40|1934.4|1934|1934.4|1934.2|1934.8|1934.4|1934.2|1933.8|1326
1637323550000|2021-11-19 12:05:50|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.2|801
1637323560000|2021-11-19 12:06:00|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|0
1637323570000|2021-11-19 12:06:10|1935.2|1934.8|1936|1935.6|1936|1935.6|1935|1934.8|2030
1637323580000|2021-11-19 12:06:20|1935.8|1935.8|1935.4|1935.2|1936|1935.8|1935.4|1935.2|7800
1637323590000|2021-11-19 12:06:30|1935.2|1935|1936.2|1935.8|1936.2|1935.8|1935.2|1935|3368
1637323600000|2021-11-19 12:06:40|1936|1936|1935|1934.6|1936.4|1936|1935|1934.4|1978
1637323610000|2021-11-19 12:06:50|1934.8|1934.8|1934.6|1934.2|1934.8|1934.8|1934.6|1934.2|78
1637323620000|2021-11-19 12:07:00|1934.8|1934.4|1934.6|1934.4|1935.4|1935|1934.6|1934.2|4094
1637323630000|2021-11-19 12:07:10|1934.4|1934.2|1934|1933.6|1934.8|1934.6|1933.6|1933.4|22107
1637323640000|2021-11-19 12:07:20|1934.2|1933.8|1933.8|1933.4|1934.2|1933.8|1933.6|1933.4|3968
1637323650000|2021-11-19 12:07:30|1933.6|1933.2|1933.2|1932.6|1933.6|1933.2|1933|1932.6|1732
1637323660000|2021-11-19 12:07:40|1933|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|2969
1637323670000|2021-11-19 12:07:50|1933.2|1932.8|1933.4|1933.2|1933.6|1933.2|1933|1932.6|3327
1637323680000|2021-11-19 12:08:00|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.6|1932.4|1085
1637323690000|2021-11-19 12:08:10|1933|1932.8|1932.4|1932.2|1933|1932.8|1932.2|1932|4084
1637323700000|2021-11-19 12:08:20|1932.2|1932|1932.2|1932|1932.6|1932.2|1932.2|1932|1159
1637323710000|2021-11-19 12:08:30|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1932|1179
1637323720000|2021-11-19 12:08:40|1932.2|1932|1931.4|1931.2|1932.4|1932.2|1931.4|1931.2|2626
1637323730000|2021-11-19 12:08:50|1931.6|1931.4|1932|1931.8|1932|1931.8|1931.6|1931.4|2593
1637323740000|2021-11-19 12:09:00|1932.2|1932|1932|1931.6|1932.4|1932|1931.6|1931.4|872
1637323750000|2021-11-19 12:09:10|1931.8|1931.4|1931.6|1931.2|1931.8|1931.4|1931.4|1931.2|757
1637323760000|2021-11-19 12:09:20|1931.8|1931.4|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|132
1637323770000|2021-11-19 12:09:30|1931.6|1931.6|1932.2|1931.6|1932.2|1931.6|1931.6|1931.4|1015
1637323780000|2021-11-19 12:09:40|1932|1931.8|1932.2|1932|1932.4|1932|1932|1931.6|260
1637323790000|2021-11-19 12:09:50|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|0
1637323800000|2021-11-19 12:10:00|1932.2|1932|1931.6|1931.2|1932.4|1932|1931.4|1931.2|1161
1637323810000|2021-11-19 12:10:10|1931.8|1931.4|1932|1931.4|1932|1931.8|1931.4|1931.2|1769
1637323820000|2021-11-19 12:10:20|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|1931.2|1931|2881
1637323830000|2021-11-19 12:10:30|1931.4|1931|1931.4|1931|1931.8|1931.4|1931.4|1931|0
1637323840000|2021-11-19 12:10:40|1931.2|1931.2|1931.2|1930.8|1931.2|1931.2|1930.8|1930.4|9214
1637323850000|2021-11-19 12:10:50|1931.8|1931|1931.4|1931.2|1931.8|1931.4|1931.2|1930.8|7143
1637323860000|2021-11-19 12:11:00|1931.2|1931|1930.8|1930.4|1931.4|1931|1930.8|1930.4|750
1637323870000|2021-11-19 12:11:10|1931|1930.6|1931.2|1930.8|1931.2|1931|1931|1930.6|776
1637323880000|2021-11-19 12:11:20|1931||1931||1931.2||1931||0
1637323890000|2021-11-19 12:11:30|1930.8|1930.6|1931.4|1930.8|1931.4|1931|1930.6|1930.4|933
1637323900000|2021-11-19 12:11:40|1931.2|1930.6|1930.8|1930.6|1931.2|1930.8|1930.8|1930.4|1254
1637323910000|2021-11-19 12:11:50|1931|1930.8|1931.4|1931.2|1931.6|1931.4|1931|1930.8|85
1637323920000|2021-11-19 12:12:00|1931.6|1931.4|1932|1931.8|1932|1931.8|1931.6|1931.4|1537
1637323930000|2021-11-19 12:12:10|1932.2|1932|1932|1931.6|1932.4|1932|1931.4|1931|2820
1637323940000|2021-11-19 12:12:20|1931.8|1931.4|1931.6|1931.2|1931.8|1931.4|1931.2|1930.8|530
1637323950000|2021-11-19 12:12:30|1931.8|1931.4|1931.4|1931|1932|1931.4|1931.4|1931|409
1637323960000|2021-11-19 12:12:40|1931.6|1931.2|1931.4|1931.2|1931.6|1931.2|1931.4|1931|0
1637323970000|2021-11-19 12:12:50|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.6|1930.4|6407
1637323980000|2021-11-19 12:13:00|1931|1930.6|1930.6|1930.4|1931|1930.6|1930.6|1930.4|347
1637323990000|2021-11-19 12:13:10|1930.8|1930.6|1931|1930.6|1931.2|1930.8|1930.8|1930.4|1525
1637324000000|2021-11-19 12:13:20|1930.8|1930.8|1931.2|1930.8|1931.6|1931.4|1930.8|1930.6|7179
1637324010000|2021-11-19 12:13:30|1931|1930.6|1930.8|1930.6|1931.2|1930.6|1930.8|1930.6|2919
1637324020000|2021-11-19 12:13:40|1931|1930.4|1930.6|1930.2|1931|1930.6|1930.6|1930.2|6342
1637324030000|2021-11-19 12:13:50|1930.4|1930|1930.6|1930|1930.6|1930.2|1930.2|1930|1610
1637324040000|2021-11-19 12:14:00|1930.4||1930.2||1930.4||1930.2||0
1637324050000|2021-11-19 12:14:10|1930|1929.8|1930|1929.6|1930.2|1930|1929.8|1929.6|31268
1637324060000|2021-11-19 12:14:20|1930.2|1929.8|1930|1929.6|1930.2|1929.8|1930|1929.6|250
1637324070000|2021-11-19 12:14:30|1929.8|1929.8|1929.4|1929.2|1930|1929.8|1929.4|1929.2|2674
1637324090000|2021-11-19 12:14:50|1929.2|1929|1929.2|1929|1929.2|1929.2|1929.2|1929|1462
1637324100000|2021-11-19 12:15:00|1929.4|1929.2|1929.4|1929|1929.6|1929.2|1929|1928.8|4429
1637324110000|2021-11-19 12:15:10|1929.2|1928.8|1929.2|1928.8|1929.2|1929|1928.8|1928.6|2800
1637324120000|2021-11-19 12:15:20|1929|1928.6|1928.8|1928.6|1929.2|1928.6|1928.8|1928.6|708
1637324130000|2021-11-19 12:15:30|1928.6|1928.4|1929|1928.6|1929.2|1928.8|1928.4|1928.2|7073
1637324140000|2021-11-19 12:15:40|1929.2|1928.8|1929.6|1929.4|1929.8|1929.4|1929.2|1928.8|2110
1637324150000|2021-11-19 12:15:50|1929.4|1929.2|1929.2|1928.8|1929.4|1929.2|1928.8|1928.6|2598
1637324160000|2021-11-19 12:16:00|1929.4|1929|1929.2|1928.8|1929.4|1929|1929.2|1928.6|0
1637324170000|2021-11-19 12:16:10|1929||1929||1929||1929||3010
1637324180000|2021-11-19 12:16:20|1929.2|1929|1929.2|1928.8|1929.6|1929.2|1929|1928.8|46694
1637324190000|2021-11-19 12:16:30|1929.4|1929|1929.4|1929|1929.6|1929.4|1929.2|1928.8|5940
1637324200000|2021-11-19 12:16:40|1929.6|1929.2|1929.4|1929|1929.6|1929.2|1929.2|1929|1645
1637324210000|2021-11-19 12:16:50|1929.2|1928.8|1928.8|1928.4|1929.2|1928.8|1928.8|1928.4|1590
1637324220000|2021-11-19 12:17:00|1928.6|1928.6|1928.4|1928|1928.6|1928.6|1928.4|1928|1347
1637324230000|2021-11-19 12:17:10|1928.2|1928.2|1928.2|1928|1928.4|1928.2|1928|1927.6|5148
1637324240000|2021-11-19 12:17:20|1928.4|1927.8|1928|1927.6|1928.4|1927.8|1928|1927.6|295
1637324250000|2021-11-19 12:17:30|1927.8|1927.4|1927.8|1927.4|1928|1927.6|1927.8|1927.2|1481
1637324260000|2021-11-19 12:17:40|1928|1927.6|1928.4|1928.2|1928.8|1928.4|1928|1927.6|6836
1637324270000|2021-11-19 12:17:50|1928.6|1928.4|1928.8|1928.6|1929.2|1929|1928.4|1928.2|1522
1637324280000|2021-11-19 12:18:00|1928.6|1928.4|1929|1928.6|1929|1928.6|1928.6|1928.2|627
1637324290000|2021-11-19 12:18:10|1928.8|1928.4|1929.4|1929|1929.6|1929.4|1928.8|1928.4|6784
1637324300000|2021-11-19 12:18:20|1929.6|1929.2|1929.2|1928.8|1929.8|1929.4|1929.2|1928.8|622
1637324310000|2021-11-19 12:18:30|1929.4|1928.6|1929.4|1929|1929.6|1929.4|1929.2|1928.6|1162
1637324320000|2021-11-19 12:18:40|1929.6|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1929.2|1597
1637324330000|2021-11-19 12:18:50|1929.2|1929|1928.6|1928.2|1929.2|1929|1928.6|1928.2|3883
1637324340000|2021-11-19 12:19:00|1928.4|1928|1929.2|1929|1929.2|1929|1928.4|1928|9715
1637324350000|2021-11-19 12:19:10|1929.4|1929.2|1929.8|1929.4|1929.8|1929.4|1929|1928.6|4938
1637324360000|2021-11-19 12:19:20|1929.6|1929.6|1930|1929.6|1930|1929.8|1929.6|1929.4|4313
1637324370000|2021-11-19 12:19:30|1929.8|1929.4|1929.8|1929.4|1930|1929.4|1929.6|1929.2|156
1637324380000|2021-11-19 12:19:40|1929.6|1929.2|1929|1928.6|1929.6|1929.4|1929|1928.6|656
1637324390000|2021-11-19 12:19:50|1928.8||1928.8||1928.8||1928.8||0
1637324400000|2021-11-19 12:20:00|1928.6|1928.4|1928.2|1927.8|1928.8|1928.6|1928|1927.6|4232
1637324410000|2021-11-19 12:20:10|1928.4|1928|1929.2|1929|1929.4|1929|1928.4|1928|10532
1637324420000|2021-11-19 12:20:20|1929|1928.6|1928.8|1928.4|1929.2|1928.6|1928.8|1928.2|2260
1637324430000|2021-11-19 12:20:30|1929|1928.6|1928.8|1928.4|1929|1928.6|1928.6|1928.2|841
1637324440000|2021-11-19 12:20:40|1928.6|1928.6|1929|1928.6|1929|1928.6|1928.6|1928.4|788
1637324450000|2021-11-19 12:20:50|1928.8|1928.8|1929|1928.8|1929.2|1928.8|1928.8|1928.6|200
1637324460000|2021-11-19 12:21:00|1929.2|1929|1929.8|1929.2|1929.8|1929.2|1929.2|1929|2007
1637324470000|2021-11-19 12:21:10|1929.6|1929.4|1929.6|1929.2|1929.8|1929.6|1929.4|1929|3521
1637324480000|2021-11-19 12:21:20|1929.8|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.2|581
1637324490000|2021-11-19 12:21:30|1929.6|1929.4|1929.4|1929.2|1929.6|1929.4|1929.4|1929|1014
1637324500000|2021-11-19 12:21:40|1929.2|1929|1929.4|1929|1929.4|1929|1929|1928.8|1539
1637324510000|2021-11-19 12:21:50|1929.2|1928.8|1929.6|1929.2|1929.6|1929.2|1929.2|1928.8|1413
1637324520000|2021-11-19 12:22:00|1929.4|1929.4|1929.4|1929.2|1929.6|1929.4|1929.4|1929|2293
1637324530000|2021-11-19 12:22:10|1929.2|1929|1929.2|1929|1929.4|1929|1929.2|1928.8|0
1637324540000|2021-11-19 12:22:20|1929|1928.8|1929.6|1929.2|1929.6|1929.4|1929|1928.8|5445
1637324550000|2021-11-19 12:22:30|1929.4|1929.4|1929.4|1929|1929.6|1929.4|1929.4|1929|8126
1637324560000|2021-11-19 12:22:40|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|1928.8|1928.4|4360
1637324570000|2021-11-19 12:22:50|1929|1929|1929.2|1928.8|1929.2|1929|1929|1928.8|0
1637324580000|2021-11-19 12:23:00|1929|1928.6|1929.4|1929|1929.4|1929|1928.8|1928.6|1261
1637324590000|2021-11-19 12:23:10|1929.2|1929.2|1929.2|1928.8|1929.4|1929.2|1929.2|1928.8|998
1637324600000|2021-11-19 12:23:20|1929|1928.6|1929|1928.6|1929|1928.8|1928.8|1928.6|1941
1637324610000|2021-11-19 12:23:30|1928.8|1928.8|1928.8|1928.6|1929|1928.8|1928.8|1928.6|2000
1637324620000|2021-11-19 12:23:40|1928.6|1928.4|1928.6|1928.2|1928.8|1928.6|1928.2|1928|6888
1637324630000|2021-11-19 12:23:50|1928.8|1928.4|1929.2|1928.8|1929.2|1929|1928.2|1928|9009
1637324640000|2021-11-19 12:24:00|1929|1928.6|1929|1928.8|1929.2|1928.8|1929|1928.6|0
1637324650000|2021-11-19 12:24:10|1929.2|1929|1929.4|1929|1929.4|1929.2|1929.2|1928.8|4001
1637324660000|2021-11-19 12:24:20|1929.6|1929.2|1929.8|1929.4|1929.8|1929.6|1929.4|1929.2|1241
1637324670000|2021-11-19 12:24:30|1930|1929.6|1930.8|1930.4|1930.8|1930.6|1930|1929.6|3777
1637324680000|2021-11-19 12:24:40|1931|1930.6|1930.6|1930.4|1931|1930.6|1930.6|1930.2|793
1637324690000|2021-11-19 12:24:50|1930.8|1930.6|1930|1929.6|1930.8|1930.6|1929.8|1929.6|3769
1637324700000|2021-11-19 12:25:00|1929.8|1929.4|1929.2|1929|1929.8|1929.4|1929.2|1928.8|750
1637324710000|2021-11-19 12:25:10|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|292
1637324720000|2021-11-19 12:25:20|1929.8|1929|1929.8|1929.4|1929.8|1929.4|1929.8|1929|2143
1637324730000|2021-11-19 12:25:30|1929.6|1929.2|1929.4|1929.2|1929.6|1929.2|1929|1928.8|50
1637324740000|2021-11-19 12:25:40|1929.6|1929|1929.6|1929.2|1929.8|1929.4|1929.4|1929|4199
1637324750000|2021-11-19 12:25:50|1929.8|1929.4|1929.6|1929.4|1929.8|1929.4|1929.4|1929.2|2063
1637324760000|2021-11-19 12:26:00|1929.8|1929.6|1929.2|1929|1929.8|1929.6|1929.2|1929|2992
1637324770000|2021-11-19 12:26:10|1929.4|1929.4|1928.8|1928.2|1929.6|1929.4|1928.8|1928.2|3800
1637324780000|2021-11-19 12:26:20|1928.6|1928|1928|1927.2|1928.6|1928.2|1927.4|1927|8673
1637324790000|2021-11-19 12:26:30|1928.2|1927.4|1928.2|1927.6|1928.4|1928|1928|1927.4|442
1637324800000|2021-11-19 12:26:40|1928|1927.8|1927.4|1927|1928|1927.8|1927.2|1927|18861
1637324810000|2021-11-19 12:26:50|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.2|1927|2339
1637324820000|2021-11-19 12:27:00|1927.2|1926.6|1927.2|1927|1927.4|1927|1926.8|1926.4|5575
1637324830000|2021-11-19 12:27:10|1927|1926.8|1926.6|1926.2|1927|1926.8|1926.6|1926.2|4073
1637324840000|2021-11-19 12:27:20|1926.8|1926.4|1926|1925.8|1926.8|1926.4|1926|1925.6|6883
1637324850000|2021-11-19 12:27:30|1926.2|1926|1926.2|1925.8|1926.6|1926.2|1926|1925.8|4541
1637324860000|2021-11-19 12:27:40|1926|1926|1926|1925.8|1926.2|1926|1926|1925.8|259
1637324870000|2021-11-19 12:27:50|1926.2|1926|1925.8|1925.2|1926.2|1926|1925.6|1925.2|7905
1637324880000|2021-11-19 12:28:00|1925.6|1925.4|1926|1925.6|1926|1925.8|1925.6|1925.4|4312
1637324890000|2021-11-19 12:28:10|1926.2|1925.8|1926.6|1926.2|1926.6|1926.4|1926.2|1925.6|2539
1637324900000|2021-11-19 12:28:20|1926.4|1926.4|1927|1926.6|1927|1926.8|1926.4|1926.4|2159
1637324910000|2021-11-19 12:28:30|1926.8|1926.8|1927.2|1926.8|1927.4|1927|1926.8|1926.8|847
1637324920000|2021-11-19 12:28:40|1927.4|1927|1926.6|1926.2|1927.4|1927|1926.6|1926.2|717
1637324930000|2021-11-19 12:28:50|1926.4|1926|1927.4|1927|1927.4|1927.2|1926.4|1926|1106
1637324940000|2021-11-19 12:29:00|1927.2|1926.8|1927.4|1927.2|1927.4|1927.2|1927.2|1926.8|205
1637324950000|2021-11-19 12:29:10|1927.6|1927.4|1927.4|1927|1927.8|1927.4|1927.2|1926.8|976
1637324960000|2021-11-19 12:29:20|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.6|1927.2|568
1637324970000|2021-11-19 12:29:30|1927.6|1927.4|1927.8|1927.6|1927.8|1927.6|1927.6|1927.4|0
1637324980000|2021-11-19 12:29:40|1927.6|1927.4|1927.6|1927.2|1927.6|1927.4|1927.4|1927|501
1637324990000|2021-11-19 12:29:50|1927.4|1927|1927|1926.6|1927.4|1927|1927|1926.4|1196
1637325000000|2021-11-19 12:30:00|1926.8|1926.2|1926.6|1926|1927|1926.6|1926|1925.6|10249
1637325010000|2021-11-19 12:30:10|1926.4|1925.8|1926.2|1925.8|1926.4|1926|1926|1925.8|290
1637325020000|2021-11-19 12:30:20|1926|1925.6|1926|1925.6|1926|1925.8|1926|1925.6|676
1637325030000|2021-11-19 12:30:30|1925.8|1925.4|1926.4|1926|1926.6|1926.2|1925.6|1925.2|6192
1637325040000|2021-11-19 12:30:40|1926.6|1926.2|1925.6|1925.2|1926.6|1926.2|1925.2|1925|7853
1637325050000|2021-11-19 12:30:50|1925.8|1925.4|1925.8|1925.6|1926.2|1925.8|1925.8|1925.4|1070
1637325060000|2021-11-19 12:31:00|1925.6|1925.4|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|765
1637325070000|2021-11-19 12:31:10|1925.6|1925.2|1925.8|1925.4|1926|1925.6|1925.2|1925|2693
1637325080000|2021-11-19 12:31:20|1926|1925.6|1925.6|1925.2|1926|1925.6|1925.4|1925|1716
1637325090000|2021-11-19 12:31:30|1925.4|1925|1925.4|1925|1925.6|1925.2|1925.2|1925|847
1637325100000|2021-11-19 12:31:40|1925.6|1925.2|1925.4|1925|1925.8|1925.4|1925.4|1925|6516
1637325110000|2021-11-19 12:31:50|1925.2|1924.8|1924.8|1924.4|1925.2|1924.8|1924.8|1924.4|21725
1637325120000|2021-11-19 12:32:00|1924.6|1924.6|1924.8|1924.4|1925.8|1925.6|1924.4|1924.2|62906
1637325130000|2021-11-19 12:32:10|1925|1924.6|1925|1924.6|1925|1924.8|1924.6|1924.4|4353
1637325140000|2021-11-19 12:32:20|1924.8|1924.4|1925|1924.4|1925|1924.6|1924.8|1924.4|0
1637325150000|2021-11-19 12:32:30|1924.8|1924.2|1924.2|1923.8|1924.8|1924.4|1923.8|1923.6|5887
1637325160000|2021-11-19 12:32:40||1923.6||1923.8||1924||1923.6|0
1637325170000|2021-11-19 12:32:50|1924.4|1924|1924.6|1924.2|1925|1924.6|1924.2|1923.8|3327
1637325180000|2021-11-19 12:33:00|1924.8|1924.4|1925.2|1924.8|1925.4|1924.8|1924.6|1924.2|1560
1637325190000|2021-11-19 12:33:10|1925|1924.6|1925.2|1925|1925.2|1925|1924.8|1924.6|3824
1637325200000|2021-11-19 12:33:20|1925|1924.8|1924.8|1924.4|1925.2|1925|1924.4|1924.2|15005
1637325210000|2021-11-19 12:33:30|1925|1924.2|1924.2|1924|1925|1924.2|1924.2|1924|0
1637325220000|2021-11-19 12:33:40|1924.4|1924.2|1924.4|1924|1924.6|1924.2|1924.2|1924|1630
1637325230000|2021-11-19 12:33:50|1924.6|1924.2|1924.4|1924|1924.6|1924.2|1924.2|1924|1081
1637325240000|2021-11-19 12:34:00|1924.2|1924.2|1924.6|1924.2|1924.6|1924.2|1924.2|1924|1378
1637325250000|2021-11-19 12:34:10|1924.8|1924.4|1924.6|1924.2|1925.2|1925|1924.6|1924.2|1692
1637325260000|2021-11-19 12:34:20|1924.4|1924|1924.6|1924.2|1924.6|1924.2|1924|1923.6|2815
1637325270000|2021-11-19 12:34:30|1924.4|1924|1924.4|1924|1924.6|1924|1924|1923.8|3149
1637325280000|2021-11-19 12:34:40|1924.2|1923.8|1925|1924.6|1925.2|1924.8|1924.2|1923.8|1298
1637325290000|2021-11-19 12:34:50|1925.2|1924.8|1926.6|1926.2|1926.6|1926.2|1925|1924.6|1526
1637325300000|2021-11-19 12:35:00|1926.4|1926.4|1927|1926.6|1927|1926.6|1926.2|1926|8835
1637325310000|2021-11-19 12:35:10|1927.2|1926.8|1927|1926.6|1927.6|1927.2|1926.8|1926.2|4948
1637325320000|2021-11-19 12:35:20|1927.2|1926.8|1927.6|1927.2|1928.2|1927.8|1927|1926.6|10153
1637325330000|2021-11-19 12:35:30|1927.8|1927.4|1926.2|1926|1927.8|1927.4|1925.8|1925.6|7822
1637325340000|2021-11-19 12:35:40|1926.4|1926.2|1927.4|1927|1927.4|1927|1926.2|1926|3032
1637325350000|2021-11-19 12:35:50|1927.2|1926.8|1927|1926.4|1927.4|1927|1927|1926.4|1314
1637325360000|2021-11-19 12:36:00|1926.8|1926.2|1925.8|1925.4|1926.8|1926.4|1925.8|1925.4|4587
1637325370000|2021-11-19 12:36:10|1925.6|1925.6|1925.8|1925.4|1925.8|1925.6|1925.2|1925|177
1637325380000|2021-11-19 12:36:20|1925.6|1925.6|1925.6|1925.2|1925.6|1925.6|1925.4|1925.2|313
1637325390000|2021-11-19 12:36:30|1925.8|1925.4|1925.8|1925.4|1925.8|1925.4|1925.2|1925|1175
1637325400000|2021-11-19 12:36:40|1925.6|1925.2|1925.8|1925.4|1926|1925.8|1925.6|1925.2|1562
1637325410000|2021-11-19 12:36:50|1925.6|1925.2|1925.2|1924.6|1925.6|1925.2|1925|1924.6|4124
1637325420000|2021-11-19 12:37:00|1925.4|1924.8|1925.8|1925.6|1926|1925.6|1925.4|1924.8|1698
1637325430000|2021-11-19 12:37:10|1925.6|1925.4|1925.6|1925.2|1925.8|1925.4|1925.2|1925|246
1637325440000|2021-11-19 12:37:20|1925.4|1925.4|1924.6|1924.4|1925.4|1925.4|1924.6|1924.2|1000
1637325450000|2021-11-19 12:37:30|1924.8|1924.6|1924.6|1924.2|1925|1924.6|1924.4|1924|4044
1637325460000|2021-11-19 12:37:40|1924.4|1924.4|1924.2|1923.8|1924.8|1924.4|1924|1923.8|1066
1637325470000|2021-11-19 12:37:50|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1923.6|1923.4|4461
1637325480000|2021-11-19 12:38:00|1924|1924|1924.4|1924|1924.6|1924.2|1924|1923.8|738
1637325490000|2021-11-19 12:38:10|1924.2|1924.2|1924.4|1924|1924.4|1924.2|1924|1923.8|1053
1637325500000|2021-11-19 12:38:20|1924.2|1924.2|1924.2|1924|1924.6|1924.2|1924.2|1924|813
1637325510000|2021-11-19 12:38:30|1924.4|1923.8|1924.2|1923.8|1924.4|1923.8|1924|1923.6|1769
1637325520000|2021-11-19 12:38:40|1924.4|1924|1924.8|1924.4|1924.8|1924.6|1924|1923.6|2165
1637325530000|2021-11-19 12:38:50|1924.6|1924.2|1924.6|1924.2|1924.6|1924.2|1924.4|1924|4194
1637325540000|2021-11-19 12:39:00|1924.4|1924|1924|1923.6|1924.4|1924|1923.8|1923.4|3095
1637325550000|2021-11-19 12:39:10|1923.8|1923.4|1923.2|1922.8|1923.8|1923.4|1923|1922.6|4333
1637325560000|2021-11-19 12:39:20|1923.4|1923|1923.4|1923|1923.6|1923.2|1923.2|1922.8|726
1637325570000|2021-11-19 12:39:30|1923.2|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.6|514
1637325580000|2021-11-19 12:39:40|1923.4|1923|1923.4|1922.8|1924|1923.6|1923.4|1922.8|1301
1637325590000|2021-11-19 12:39:50|1923.2|1923|1923.2|1923|1923.6|1923|1922.8|1922.4|4312
1637325600000|2021-11-19 12:40:00|1923.4|1923.2|1923.6|1923.2|1923.8|1923.4|1923.4|1922.8|1671
1637325610000|2021-11-19 12:40:10|1923.4|1923.4|1923.6|1923.2|1924|1923.6|1923.4|1923.2|5408
1637325620000|2021-11-19 12:40:20|1923.8|1923|1923.2|1922.8|1923.8|1923|1923|1922.8|2479
1637325630000|2021-11-19 12:40:30|1923|1923|1924|1923.6|1924|1923.8|1923|1923|1126
1637325640000|2021-11-19 12:40:40|1924.2|1923.8|1924.2|1923.6|1924.4|1924|1924|1923.6|1531
1637325650000|2021-11-19 12:40:50|1924|1923.8|1924.2|1923.6|1924.2|1923.8|1923.8|1923.6|737
1637325660000|2021-11-19 12:41:00|1924|1923.2|1923.8|1923.4|1924|1923.6|1923|1922.8|8815
1637325670000|2021-11-19 12:41:10|1924|1923.6|1924|1923.8|1924.2|1923.8|1923.8|1923.4|450
1637325680000|2021-11-19 12:41:20|1924.2|1924|1924|1923.6|1924.2|1924|1924|1923.6|1724
1637325690000|2021-11-19 12:41:30|1924.2|1923.8|1923.8|1923.4|1924.2|1923.8|1923.6|1923.2|10531
1637325700000|2021-11-19 12:41:40|1923.6|1923.6|1924|1923.4|1924.6|1924.2|1923.6|1923.4|1546
1637325710000|2021-11-19 12:41:50|1923.8|1923.2|1923.8|1923.2|1924|1923.2|1923.8|1923.2|0
1637325720000|2021-11-19 12:42:00|1923.6|1923.4|1923.6|1923.2|1923.8|1923.6|1923.4|1923.2|769
1637325730000|2021-11-19 12:42:10||1923.4||1923.4||1923.4||1923.4|0
1637325740000|2021-11-19 12:42:20|1923.8|1923.6|1924|1923.4|1924.4|1924.2|1923.8|1923.4|800
1637325750000|2021-11-19 12:42:30|1923.8|1923.6|1924.6|1924.2|1924.6|1924.4|1923.8|1923.4|3323
1637325760000|2021-11-19 12:42:40|1924.4|1924|1924.8|1924.4|1924.8|1924.4|1924.2|1923.8|1403
1637325770000|2021-11-19 12:42:50|1924.6|1924.2|1924.6|1924.2|1925|1924.6|1924.4|1924.2|0
1637325780000|2021-11-19 12:43:00|1924.8|1924.4|1923.2|1923|1924.8|1924.4|1923.2|1923|3964
1637325790000|2021-11-19 12:43:10|1923|1922.8|1923|1922.8|1923|1922.8|1923|1922.8|2052
1637325800000|2021-11-19 12:43:20|1922.8|1922.6|1922.4|1922|1922.8|1922.6|1922.2|1922|1750
1637325810000|2021-11-19 12:43:30|1922.6|1922.2|1921.8|1921.4|1922.6|1922.2|1921.8|1921.4|3146
1637325820000|2021-11-19 12:43:40|1922|1921.6|1921.6|1921.2|1922|1921.6|1921.4|1921|130
1637325830000|2021-11-19 12:43:50|1921.4|1921|1921.4|1921|1921.4|1921.2|1921.4|1921|500
1637325840000|2021-11-19 12:44:00|1921.2|1921.2|1921.2|1920.8|1921.6|1921.2|1921.2|1920.8|7948
1637325850000|2021-11-19 12:44:10|1921|1921|1921.6|1921.2|1921.8|1921.6|1921|1920.6|5417
1637325860000|2021-11-19 12:44:20|1921.8|1921|1921.4|1921|1921.8|1921|1921|1920.8|2279
1637325870000|2021-11-19 12:44:30|1921.2|1921.2|1921|1920.6|1921.2|1921.2|1920.8|1920.6|881
1637325880000|2021-11-19 12:44:40|1921.2|1920.8|1921.2|1920.8|1921.2|1920.8|1921.2|1920.8|867
1637325890000|2021-11-19 12:44:50|1921.4|1921|1921.8|1921.4|1922|1921.6|1921.4|1921|759
1637325900000|2021-11-19 12:45:00|1922|1921.6|1921.8|1921.2|1922|1921.8|1921.6|1921|2952
1637325910000|2021-11-19 12:45:10|1921.6|1921.4|1921|1920.6|1921.8|1921.4|1920.8|1920.4|3072
1637325920000|2021-11-19 12:45:20|1920.8|1920.8|1921.2|1920.8|1921.4|1921|1920.8|1920.6|8045
1637325930000|2021-11-19 12:45:30|1921.4|1921|1920.8|1920.4|1921.4|1921|1920.8|1920.4|3013
1637325940000|2021-11-19 12:45:40|1920.6|1920.6|1921.4|1920.8|1921.4|1921|1920.6|1920.6|1845
1637325950000|2021-11-19 12:45:50|1921.2|1921|1921.4|1921.2|1921.4|1921.2|1921.2|1921|0
1637325960000|2021-11-19 12:46:00|1921.6|1921.4|1921.2|1920.8|1921.8|1921.6|1921.2|1920.8|2467
1637325970000|2021-11-19 12:46:10|1921.4|1921|1921.4|1920.8|1921.6|1921|1921|1920.6|2096
1637325980000|2021-11-19 12:46:20|1921.2|1921|1921|1920.6|1921.4|1921.2|1920.8|1920.4|7910
1637325990000|2021-11-19 12:46:30|1920.8|1920.4|1921.2|1920.8|1921.2|1920.8|1920.8|1920.4|4571
1637326000000|2021-11-19 12:46:40|1921|1920.6|1920.8|1920.4|1921.2|1920.8|1920.8|1920.4|5781
1637326010000|2021-11-19 12:46:50|1921|1920.6|1919.8|1919.6|1921|1920.8|1919.8|1919.4|33185
1637326020000|2021-11-19 12:47:00|1920|1919.4|1919.6|1919.2|1920.2|1919.8|1919.4|1919|21435
1637326030000|2021-11-19 12:47:10|1919.8|1919.4|1919.2|1918.8|1919.8|1919.6|1919|1918.6|13700
1637326040000|2021-11-19 12:47:20|1919.4|1919|1919.2|1918.8|1919.4|1919|1919|1918.6|5267
1637326050000|2021-11-19 12:47:30|1919.4|1919|1920.4|1920.2|1920.6|1920.2|1919.2|1918.8|9646
1637326060000|2021-11-19 12:47:40|1920.6|1920.4|1921.6|1921.2|1921.6|1921.4|1920.6|1920.2|2333
1637326070000|2021-11-19 12:47:50|1921.4|1921.4|1921.6|1921.2|1921.8|1921.4|1921.4|1921|1057
1637326080000|2021-11-19 12:48:00|1921.8|1921.4|1922.2|1921.8|1922.2|1921.8|1921.6|1921.2|5852
1637326090000|2021-11-19 12:48:10|1922|1921.6|1922.2|1921.8|1922.2|1922|1921.8|1921.4|6171
1637326100000|2021-11-19 12:48:20|1922.4|1922|1922.4|1921.8|1922.8|1922.6|1922.2|1921.8|4555
1637326110000|2021-11-19 12:48:30|1922.2|1922|1922.2|1921.8|1922.6|1922|1922|1921.8|713
1637326120000|2021-11-19 12:48:40|1922|1921.6|1922.4|1922|1922.4|1922.2|1921.6|1921.4|1600
1637326130000|2021-11-19 12:48:50|1922.6|1922.2|1922.4|1922|1923|1922.6|1922.4|1922|1151
1637326140000|2021-11-19 12:49:00|1922.6|1922.4|1923|1922.6|1923|1922.6|1921.6|1921.4|11822
1637326150000|2021-11-19 12:49:10|1922.8|1922.4|1922|1921.4|1922.8|1922.4|1921.6|1921.2|3559
1637326160000|2021-11-19 12:49:20|1921.8|1921.2|1922|1921.4|1922|1921.4|1921.6|1921.2|300
1637326170000|2021-11-19 12:49:30||1921.6||1921.6||1921.6||1921.6|0
1637326180000|2021-11-19 12:49:40|1921.8|1921.4|1921.6|1921.2|1921.8|1921.4|1921.4|1921|157
1637326190000|2021-11-19 12:49:50|1921.4|1921|1921.6|1921.2|1921.6|1921.4|1921.4|1921|1091
1637326200000|2021-11-19 12:50:00|1921.8|1921.4|1921.6|1921.2|1922|1921.8|1921.4|1921.2|2130
1637326210000|2021-11-19 12:50:10|1921.4|1921|1920.6|1920.2|1921.6|1921|1920.4|1920.2|557
1637326220000|2021-11-19 12:50:20|1920.8|1920.4|1920.6|1920.2|1920.8|1920.4|1920.4|1920.2|550
1637326230000|2021-11-19 12:50:30|1920.4|1920|1919.4|1919|1920.4|1920|1919.4|1919|6599
1637326240000|2021-11-19 12:50:40|1919.2|1918.8|1919.4|1919|1919.6|1919.2|1919|1918.6|3591
1637326250000|2021-11-19 12:50:50|1919.2|1918.8|1919|1918.6|1919.4|1918.8|1919|1918.6|157
1637326260000|2021-11-19 12:51:00|1918.8|1918.4|1918.6|1918.4|1919.2|1918.6|1918.6|1918.4|757
1637326270000|2021-11-19 12:51:10|1918.8|1918.2|1918.8|1918.4|1918.8|1918.4|1918.6|1918.2|307
1637326280000|2021-11-19 12:51:20|1918.6|1918.6|1918.8|1918.6|1918.8|1918.6|1918.6|1918.4|0
1637326290000|2021-11-19 12:51:30|1918.6|1918.4|1918.4|1917.8|1918.6|1918.4|1918|1917.6|6339
1637326300000|2021-11-19 12:51:40|1918|1918|1918.8|1918.2|1918.8|1918.4|1918|1917.8|3077
1637326310000|2021-11-19 12:51:50|1918.6|1918.4|1918.6|1918.2|1918.8|1918.6|1918.6|1918.2|157
1637326320000|2021-11-19 12:52:00|1918.8|1918.4|1918.8|1918.4|1918.8|1918.4|1918.4|1918.2|0
1637326330000|2021-11-19 12:52:10|1918.6|1918.2|1918.4|1918|1918.8|1918.4|1918.2|1917.8|1000
1637326340000|2021-11-19 12:52:20|1918.6|1918.2|1918.4|1918|1918.8|1918.4|1918.2|1917.8|260
1637326350000|2021-11-19 12:52:30|1918.2|1917.8|1918.2|1917.6|1918.6|1918.2|1918|1917.6|6494
1637326360000|2021-11-19 12:52:40|1918.4|1917.8|1918|1917.6|1918.4|1917.8|1917.8|1917.6|157
1637326370000|2021-11-19 12:52:50|1918.2|1917.8|1918.2|1917.8|1918.2|1917.8|1918|1917.6|0
1637326380000|2021-11-19 12:53:00|1918.4|1918|1918.2|1917.8|1918.8|1918.4|1918.2|1917.6|5275
1637326390000|2021-11-19 12:53:10|1918|1917.6|1917.8|1917.4|1918|1917.8|1917.6|1917.2|658
1637326400000|2021-11-19 12:53:20|1918|1917.6|1918.6|1918.2|1918.8|1918.4|1918|1917.6|2065
1637326410000|2021-11-19 12:53:30|1918.8|1918.4|1919.2|1918.8|1919.2|1918.8|1918.8|1918.4|737
1637326420000|2021-11-19 12:53:40|1919|1918.6|1919.6|1919.2|1919.6|1919.2|1919|1918.4|2063
1637326430000|2021-11-19 12:53:50|1919.4|1919|1919.8|1919.4|1919.8|1919.4|1919.2|1918.8|959
1637326440000|2021-11-19 12:54:00|1919.6|1919.2|1919.2|1918.8|1919.8|1919.4|1919.2|1918.8|1224
1637326450000|2021-11-19 12:54:10|1919.4|1919|1918.4|1918.2|1919.4|1919|1918.4|1918.2|718
1637326460000|2021-11-19 12:54:20|1918.6|1918.4|1919|1918.4|1919|1918.6|1918.6|1918.2|1206
1637326470000|2021-11-19 12:54:30|1918.8|1918.6|1918.8|1918.4|1919|1918.6|1918.8|1918.4|0
1637326480000|2021-11-19 12:54:40|1918.6|1918.2|1918.4|1918|1918.6|1918.2|1918.2|1918|2985
1637326490000|2021-11-19 12:54:50|1918.2|1917.6|1918|1917.8|1918.2|1917.8|1918|1917.6|2202
1637326500000|2021-11-19 12:55:00|1918.2|1918|1919|1918.6|1919|1918.6|1918.2|1918|959
1637326510000|2021-11-19 12:55:10|1919.2|1918.8|1919.2|1918.8|1919.4|1919|1919|1918.8|1365
1637326520000|2021-11-19 12:55:20|1919.4|1919|1918.8|1918.4|1919.4|1919|1918.6|1918.2|1591
1637326530000|2021-11-19 12:55:30|1918.6|1918.2|1918.4|1918|1918.6|1918.4|1918.4|1918|0
1637326540000|2021-11-19 12:55:40|1918.6|1918.2|1918.6|1918.4|1918.8|1918.6|1918.6|1918|1969
1637326550000|2021-11-19 12:55:50|1918.4|1918.2|1918.4|1918|1918.6|1918.2|1918.4|1918|980
1637326560000|2021-11-19 12:56:00|1918.6|1918.2|1919.2|1918.6|1919.2|1918.6|1918.6|1918.2|474
1637326570000|2021-11-19 12:56:10|1919|1918.8|1919|1918.6|1919.4|1919|1918.8|1918.4|1899
1637326580000|2021-11-19 12:56:20|1919.2|1918.8|1919.2|1919|1919.2|1919|1919|1918.4|700
1637326590000|2021-11-19 12:56:30|1919|1918.8|1918.6|1918.2|1919.6|1919.2|1918.4|1918|27476
1637326600000|2021-11-19 12:56:40|1918.4|1918|1919.2|1918.8|1919.2|1918.8|1918.4|1918|14062
1637326610000|2021-11-19 12:56:50|1919.4|1919|1919.4|1919|1919.6|1919|1919.4|1919|0
1637326620000|2021-11-19 12:57:00|1919.2|1918.8|1918.4|1918.2|1919.2|1918.8|1918.4|1918.2|2447
1637326630000|2021-11-19 12:57:10|1918.2|1918|1918.2|1918|1918.2|1918|1917.8|1917.4|9915
1637326640000|2021-11-19 12:57:20|1918.4|1917.8|1918.2|1917.8|1918.4|1918|1918.2|1917.8|659
1637326650000|2021-11-19 12:57:30|1918|1917.6|1916.8|1916.4|1918.2|1917.8|1916.4|1916.2|29865
1637326660000|2021-11-19 12:57:40|1917|1916.6|1916.8|1916.6|1917.2|1916.8|1916.6|1916.4|4559
1637326670000|2021-11-19 12:57:50|1916.6|1916.4|1917|1916.6|1917.2|1916.8|1916.6|1916.4|1171
1637326680000|2021-11-19 12:58:00|1916.8|1916.4|1917.8|1917.4|1917.8|1917.4|1916.8|1916.4|1777
1637326690000|2021-11-19 12:58:10|1917.6|1917.6|1918|1917.6|1918|1917.8|1917.6|1917.6|2613
1637326700000|2021-11-19 12:58:20|1918.2|1917.8|1917.4|1917|1918.2|1918|1916.8|1916.4|23800
1637326710000|2021-11-19 12:58:30|1917.2|1916.8|1916.6|1916.2|1917.2|1917|1916.4|1916|18996
1637326720000|2021-11-19 12:58:40|1916.4|1916|1916|1915.8|1916.6|1916.2|1915.6|1915.2|34168
1637326730000|2021-11-19 12:58:50|1916.2|1915.6|1915.6|1915.4|1916.2|1915.8|1915.4|1915.2|3453
1637326740000|2021-11-19 12:59:00|1915.8|1915.6|1918.4|1918|1918.4|1918.2|1915.6|1915.4|21127
1637326750000|2021-11-19 12:59:10|1918.2|1917.8|1919.2|1918.8|1919.2|1918.8|1917.6|1917.4|2378
1637326760000|2021-11-19 12:59:20|1919.4|1919|1919.4|1919|1919.6|1919.2|1919|1918.8|530
1637326770000|2021-11-19 12:59:30|1919.6|1919.2|1919.8|1919.4|1920.4|1920.2|1919.4|1919.2|7485
1637326780000|2021-11-19 12:59:40|1919.6|1919.2|1920.2|1919.6|1920.2|1919.8|1919.4|1919|1843
1637326790000|2021-11-19 12:59:50|1920|1919.8|1920.4|1920|1920.8|1920|1919.8|1919.8|530
1637326800000|2021-11-19 13:00:00|1920.6|1920.2|1920.8|1920.4|1921|1920.8|1920.2|1919.6|1137
1637326810000|2021-11-19 13:00:10|1920.6|1920|1920.2|1919.8|1920.6|1920.2|1920.2|1919.8|6302
1637326820000|2021-11-19 13:00:20|1920.4|1920|1920|1919.8|1920.4|1920|1919.6|1919.2|1630
1637326830000|2021-11-19 13:00:30|1919.8|1919.6|1919.6|1919.2|1920.4|1920.2|1919.6|1919.2|4641
1637326840000|2021-11-19 13:00:40|1919.4|1919|1918.8|1918.4|1919.4|1919|1918.8|1918.2|100
1637326850000|2021-11-19 13:00:50|1918.6|1918.2|1918|1917.6|1918.6|1918.4|1917.8|1917.6|1277
1637326860000|2021-11-19 13:01:00|1917.8|1917.4|1917.6|1917.2|1917.8|1917.6|1917.6|1917|1282
1637326870000|2021-11-19 13:01:10|1917.8|1917.4|1917.8|1917.6|1918|1917.6|1917.4|1917.2|818
1637326880000|2021-11-19 13:01:20|1917.6|1917.4|1917.8|1917.6|1917.8|1917.6|1917.4|1917|819
1637326890000|2021-11-19 13:01:30|1918|1917.8|1918.4|1918|1918.8|1918.4|1918|1917.8|2006
1637326900000|2021-11-19 13:01:40|1918.2|1917.6|1918.2|1917.4|1918.2|1918|1917.8|1917.2|5746
1637326910000|2021-11-19 13:01:50|1918|1917.2|1918.4|1918|1918.4|1918|1917.8|1917.2|2038
1637326920000|2021-11-19 13:02:00|1918.2|1917.8|1917.2|1917|1918.2|1917.8|1917.2|1917|0
1637326930000|2021-11-19 13:02:10|1917.4|1917.2|1917.6|1917|1917.6|1917.2|1917.4|1917|1344
1637326940000|2021-11-19 13:02:20|1917.4|1916.8|1916.8|1916.4|1917.4|1916.8|1916.8|1916.4|1667
1637326950000|2021-11-19 13:02:30|1916.6|1916.6|1917.6|1917.2|1917.6|1917.2|1916.6|1916.2|14448
1637326960000|2021-11-19 13:02:40|1917.4|1916.8|1918|1917.6|1918.2|1917.8|1917.2|1916.8|3172
1637326970000|2021-11-19 13:02:50|1917.8|1917.2|1918|1917.4|1918|1917.4|1917.4|1917.2|827
1637326980000|2021-11-19 13:03:00|1917.8|1917.6|1917.8|1917.4|1918.2|1917.6|1917.6|1917.2|0
1637326990000|2021-11-19 13:03:10|1917.6|1917.2|1918|1917.4|1918.4|1918|1917.6|1917.2|474
1637327000000|2021-11-19 13:03:20|1917.8|1917.2|1918|1917.6|1918|1917.6|1917.6|1917.2|1105
1637327010000|2021-11-19 13:03:30|1918.4|1917.8|1918|1917.4|1918.4|1918|1918|1917.4|2316
1637327020000|2021-11-19 13:03:40|1917.8|1917.2|1918|1917.6|1918|1917.6|1917.4|1917|406
1637327030000|2021-11-19 13:03:50|1917.8|1917.4|1918.6|1918.2|1918.6|1918.2|1917.8|1917.4|339
1637327040000|2021-11-19 13:04:00|1918.8|1918.4|1918.4|1918|1918.8|1918.6|1918.4|1918|3291
1637327050000|2021-11-19 13:04:10|1918.6|1918.2|1918.8|1918.2|1918.8|1918.4|1918.4|1918.2|1252
1637327060000|2021-11-19 13:04:20|1918.6|1918|1918.8|1918.6|1918.8|1918.6|1918.6|1918|400
1637327070000|2021-11-19 13:04:30|1918.6|1918.4|1918.6|1918.2|1918.6|1918.4|1918.4|1918.2|166
1637327080000|2021-11-19 13:04:40|1918.4|1918|1918.2|1917.6|1918.4|1918|1918|1917.6|1366
1637327090000|2021-11-19 13:04:50|1918|1917.8|1917.8|1917.2|1918|1917.8|1917.8|1917.2|200
1637327100000|2021-11-19 13:05:00|1917.6|1917|1917.4|1917.2|1917.6|1917.4|1917.4|1917|1829
1637327110000|2021-11-19 13:05:10|1917.6|1917.4|1917.2|1916.8|1917.6|1917.4|1917|1916.6|3920
1637327120000|2021-11-19 13:05:20|1917|1917|1917.2|1916.8|1917.4|1917|1917|1916.6|2486
1637327130000|2021-11-19 13:05:30|1917.4|1917|1917.2|1917|1917.6|1917.2|1917.2|1917|132
1637327140000|2021-11-19 13:05:40|1917.4|1917.2|1917|1916.6|1917.4|1917.2|1917|1916.6|4693
1637327150000|2021-11-19 13:05:50|1917.2|1916.8|1916.8|1916.2|1917.2|1916.8|1916.8|1916.2|200
1637327160000|2021-11-19 13:06:00|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.6|1916.2|1230
1637327170000|2021-11-19 13:06:10|1916.8|1916.6|1917.8|1917.6|1918|1917.8|1916.8|1916.4|3562
1637327180000|2021-11-19 13:06:20|1918|1917.8|1918.8|1918.4|1918.8|1918.4|1917.8|1917.6|1045
1637327190000|2021-11-19 13:06:30|1918.6|1918.2|1918.8|1918.6|1918.8|1918.6|1918.4|1918|2447
1637327200000|2021-11-19 13:06:40|1918.6|1918.4|1918.8|1918.6|1918.8|1918.6|1918.6|1918|7521
1637327210000|2021-11-19 13:06:50|1919|1918.8|1918.8|1918.6|1919|1918.8|1918.8|1918.2|9853
1637327220000|2021-11-19 13:07:00||1918.4||1918.6||1918.6||1918.4|6626
1637327230000|2021-11-19 13:07:10|1919|1918.8|1919.4|1919.2|1919.4|1919.2|1919|1918.8|1973
1637327240000|2021-11-19 13:07:20|1919.2|1919|1918.8|1918.6|1919.2|1919|1918.8|1918.4|12518
1637327250000|2021-11-19 13:07:30|1918.6|1918.4|1918.6|1918.2|1918.6|1918.4|1918.4|1918.2|1491
1637327260000|2021-11-19 13:07:40|1918.8|1918.4|1920|1919.4|1920|1919.4|1918.8|1918.4|2981
1637327270000|2021-11-19 13:07:50|1919.8|1919.2|1919.6|1919.2|1920|1919.2|1919.4|1919|157
1637327280000|2021-11-19 13:08:00|1919.4|1919|1919|1918.6|1919.4|1919.2|1919|1918.6|5046
1637327290000|2021-11-19 13:08:10|1918.8|1918.8|1917.8|1917.4|1918.8|1918.8|1917.8|1917.4|27709
1637327300000|2021-11-19 13:08:20|1917.6|1917.6|1917.6|1917.2|1917.8|1917.6|1917.2|1916.8|2246
1637327310000|2021-11-19 13:08:30|1917.4|1917|1918|1917.6|1918.2|1917.8|1917.4|1917|2043
1637327320000|2021-11-19 13:08:40|1918.2|1917.8|1917.8|1917.6|1918.4|1918|1917.8|1917.4|1823
1637327330000|2021-11-19 13:08:50|1918|1917.8|1918|1917.8|1918.6|1918.4|1917.8|1917.6|12786
1637327340000|2021-11-19 13:09:00|1917.8|1917.6|1917.8|1917.6|1918.2|1917.8|1917.8|1917.4|2215
1637327350000|2021-11-19 13:09:10|1917.6|1917.4|1917.4|1917|1917.6|1917.4|1917.4|1917|790
1637327370000|2021-11-19 13:09:30|1917.2|1916.8|1917.6|1917.2|1917.6|1917.2|1916.8|1916.4|12595
1637327380000|2021-11-19 13:09:40|1917.4|1917|1918|1917.8|1918|1917.8|1917.4|1917|837
1637327390000|2021-11-19 13:09:50|1918.2|1918|1918.4|1918|1918.4|1918.2|1918.2|1917.8|3086
1637327400000|2021-11-19 13:10:00|1918.2|1917.8|1917.6|1917.4|1918.4|1917.8|1917.6|1917.4|1129
1637327410000|2021-11-19 13:10:10|1917.4|1917.2|1917.2|1916.8|1917.8|1917.4|1917|1916.8|2083
1637327420000|2021-11-19 13:10:20|1917|1916.6|1916.6|1916.4|1917|1916.6|1916.6|1916.2|1903
1637327430000|2021-11-19 13:10:30|1916.4|1916.2|1916|1915.6|1916.8|1916.4|1916|1915.6|11334
1637327440000|2021-11-19 13:10:40|1915.8|1915.8|1916.6|1916.2|1916.6|1916.2|1915.6|1915.2|3136
1637327450000|2021-11-19 13:10:50|1916.8|1916.4|1916.2|1915.6|1916.8|1916.4|1916.2|1915.6|1213
1637327460000|2021-11-19 13:11:00|1916|1915.8|1915.8|1915.4|1916|1915.8|1915.8|1915.4|0
1637327470000|2021-11-19 13:11:10|1916|1915.2|1915.8|1915.6|1916|1915.8|1915.8|1915.2|911
1637327480000|2021-11-19 13:11:20|1916|1915.8|1916.8|1916.4|1917|1916.6|1916|1915.8|6170
1637327490000|2021-11-19 13:11:30|1916.6|1916.6|1917.2|1917|1917.4|1917|1916.6|1916.6|200
1637327500000|2021-11-19 13:11:40|1917.4|1916.8|1916.8|1916.6|1917.4|1916.8|1916.6|1916.4|5802
1637327510000|2021-11-19 13:11:50|1917|1916.8|1917.4|1917.2|1917.4|1917.2|1917|1916.8|577
1637327520000|2021-11-19 13:12:00|1917.2|1917|1918|1917.6|1918|1917.8|1917.2|1917|6122
1637327530000|2021-11-19 13:12:10|1917.8|1917.4|1917.2|1917|1918|1917.4|1917.2|1917|511
1637327550000|2021-11-19 13:12:30|1917.4|1917.2|1917.8|1917.6|1918.6|1918.2|1917.4|1917.2|6663
1637327560000|2021-11-19 13:12:40|1917.6|1917.4|1918.4|1917.8|1918.6|1918.2|1917.6|1917.2|5136
1637327570000|2021-11-19 13:12:50|1918.6|1918|1917.6|1917.4|1918.6|1918.2|1917.6|1917.4|376
1637327580000|2021-11-19 13:13:00|1917.4|1917.2|1918.6|1918.4|1918.8|1918.6|1917.4|1917.2|3025
1637327590000|2021-11-19 13:13:10|1918.4|1918.2|1919|1918.6|1919|1918.6|1918.2|1918|903
1637327600000|2021-11-19 13:13:20|1919.2|1918.8|1919.2|1918.8|1919.4|1919.2|1919|1918.6|4427
1637327610000|2021-11-19 13:13:30|1919.4|1919.2|1919.6|1919.4|1920|1919.4|1919.4|1919.2|4830
1637327620000|2021-11-19 13:13:40|1919.8|1919.2|1919.6|1919.2|1920.4|1920|1919.4|1919.2|39672
1637327630000|2021-11-19 13:13:50|1919.8|1919.4|1919.6|1919.2|1920.6|1920.2|1919.6|1919.2|6537
1637327640000|2021-11-19 13:14:00|1919.4|1919|1918.2|1918|1919.4|1919|1918.2|1918|8730
1637327650000|2021-11-19 13:14:10|1918.4|1918.2|1919|1918.8|1919.4|1918.8|1918.4|1918|18774
1637327660000|2021-11-19 13:14:20|1919.2|1919|1919.4|1919.2|1919.4|1919.2|1919.2|1919|157
1637327670000|2021-11-19 13:14:30|1919.8|1919.4|1919.8|1919.4|1920|1919.6|1919.6|1919.4|5100
1637327680000|2021-11-19 13:14:40|1919.6|1919.2|1919.4|1919.2|1919.6|1919.2|1919.4|1919|157
1637327690000|2021-11-19 13:14:50|1919.6|1919|1919.8|1919.4|1920|1919.6|1919.6|1919|934
1637327700000|2021-11-19 13:15:00|1919.6|1919.2|1919|1918.8|1919.6|1919.4|1918.8|1918.4|16514
1637327710000|2021-11-19 13:15:10|1918.8|1918.6|1918.8|1918.6|1919|1918.8|1918.8|1918.4|263
1637327720000|2021-11-19 13:15:20|1918.6|1918.4|1918.2|1918|1918.6|1918.4|1917.8|1917.6|2269
1637327730000|2021-11-19 13:15:30|1918|1917.8|1918|1917.6|1918.2|1917.8|1917.8|1917.4|1483
1637327740000|2021-11-19 13:15:40|1917.8|1917.8|1917.8|1917.6|1918|1917.8|1917.8|1917.6|0
1637327750000|2021-11-19 13:15:50|1917.6|1917.4|1917.6|1917.4|1917.8|1917.6|1917.6|1917.2|1865
1637327760000|2021-11-19 13:16:00|1917.8|1917.2|1917.4|1917.2|1918|1917.6|1917.4|1917|3044
1637327770000|2021-11-19 13:16:10|1917.6|1917|1917.4|1917|1917.8|1917.4|1917.4|1917|1027
1637327780000|2021-11-19 13:16:20|1917.6|1917.2|1917.2|1916.8|1917.6|1917.2|1917.2|1916.8|1534
1637327790000|2021-11-19 13:16:30|1917.4|1917|1917.4|1917|1917.8|1917.4|1917.2|1916.8|2703
1637327800000|2021-11-19 13:16:40|1917.6|1917.2|1917.8|1917.2|1917.8|1917.4|1917.4|1917|307
1637327810000|2021-11-19 13:16:50|1917.6|1917|1917|1916.6|1917.6|1917|1916.8|1916.6|391
1637327820000|2021-11-19 13:17:00|1917.2|1916.8|1917|1916.6|1917.4|1917|1917|1916.6|537
1637327830000|2021-11-19 13:17:10|1916.8|1916.4|1917.6|1917.4|1917.6|1917.4|1916.8|1916.4|1232
1637327840000|2021-11-19 13:17:20|1917.8|1917.6|1918.6|1918.4|1919|1918.6|1917.6|1917.4|3975
1637327850000|2021-11-19 13:17:30|1918.4|1918.2|1918|1917.6|1918.4|1918.2|1917.8|1917.6|163
1637327860000|2021-11-19 13:17:40|1918.2|1917.8|1917.8|1917.4|1918.4|1917.8|1917.2|1916.8|9869
1637327870000|2021-11-19 13:17:50|1917.6|1917|1917.6|1917.2|1918.2|1917.6|1917.4|1917|1024
1637327880000|2021-11-19 13:18:00|1917.8|1917|1917.6|1917.4|1917.8|1917.6|1917.2|1917|92
1637327890000|2021-11-19 13:18:10|1917.8|1917.2|1917.8|1917.2|1917.8|1917.2|1917.4|1917|157
1637327900000|2021-11-19 13:18:20|1917.6|1917.4|1918|1917.6|1918|1917.6|1917.6|1917.4|159
1637327910000|2021-11-19 13:18:30|1917.8|1917.4|1917.6|1917.2|1917.8|1917.4|1917.6|1917|482
1637327920000|2021-11-19 13:18:40|1917.4|1917|1916.8|1916.6|1917.4|1917|1916.8|1916.6|480
1637327930000|2021-11-19 13:18:50|1917|1916.2|1916.4|1916|1917.2|1916.4|1916.2|1916|8987
1637327940000|2021-11-19 13:19:00|1916.2|1916.2|1916|1915.6|1916.2|1916.2|1915.8|1915.4|1523
1637327950000|2021-11-19 13:19:10|1915.8|1915.4|1916.2|1915.8|1916.4|1916|1915.8|1915.4|5792
1637327960000|2021-11-19 13:19:20|1916|1915.6|1916.2|1915.8|1916.2|1916|1916|1915.6|2182
1637327970000|2021-11-19 13:19:30|1916.4|1916|1916|1915.6|1916.4|1916|1916|1915.6|4416
1637327980000|2021-11-19 13:19:40|1916.2|1915.8|1916.6|1916.2|1916.6|1916.2|1915.6|1915.4|12802
1637327990000|2021-11-19 13:19:50|1916.4|1916.4|1916.6|1916.2|1916.6|1916.4|1916.4|1916.2|3601
1637328000000|2021-11-19 13:20:00|1916.4|1916.4|1916.6|1916.4|1916.6|1916.4|1916.4|1916.2|2779
1637328010000|2021-11-19 13:20:10|1916.8|1916.6|1917.6|1917.2|1917.6|1917.2|1916.8|1916.6|3155
1637328020000|2021-11-19 13:20:20|1917.4|1916.8|1917.8|1917.4|1918|1917.4|1917.2|1916.8|4624
1637328030000|2021-11-19 13:20:30|1917.6|1917.2|1917.8|1917.2|1917.8|1917.4|1917.4|1917.2|4256
1637328040000|2021-11-19 13:20:40|1917.6|1917|1918.6|1918.4|1918.8|1918.4|1917.4|1917|2004
1637328050000|2021-11-19 13:20:50|1918.4|1918.2|1917.6|1917.2|1918.6|1918.2|1917.6|1917.2|842
1637328060000|2021-11-19 13:21:00|1917.8|1917.4|1918.4|1918.2|1918.6|1918.2|1917.8|1917.4|5932
1637328070000|2021-11-19 13:21:10|1918.2|1918|1916.6|1916.2|1918.2|1918|1916.6|1916.2|19044
1637328080000|2021-11-19 13:21:20|1916.4|1916|1917.2|1916.8|1917.6|1917.2|1916.2|1915.8|12073
1637328090000|2021-11-19 13:21:30|1917.4|1917|1917.2|1917|1917.4|1917.2|1916.8|1916.4|8971
1637328100000|2021-11-19 13:21:40|1917.4|1916.8|1916.6|1916.2|1917.4|1916.8|1916.6|1916.2|1703
1637328110000|2021-11-19 13:21:50|1916.4|1916|1916|1915.6|1916.4|1916.2|1915.8|1915.6|4375
1637328120000|2021-11-19 13:22:00|1915.8|1915.8|1916|1915.8|1916.4|1916.2|1915.8|1915.6|2438
1637328130000|2021-11-19 13:22:10|1916.2|1915.6|1915.6|1915.4|1916.2|1915.8|1915.6|1915.2|4227
1637328140000|2021-11-19 13:22:20|1915.8|1915.6|1916.6|1916.2|1916.6|1916.2|1915.8|1915.4|3925
1637328150000|2021-11-19 13:22:30|1916.4|1916|1916|1915.6|1916.6|1916.2|1916|1915.6|280
1637328160000|2021-11-19 13:22:40|1915.8|1915.8|1916.4|1915.8|1916.4|1916|1915.8|1915.8|954
1637328170000|2021-11-19 13:22:50|1916.2|1916|1916|1915.6|1916.4|1916.2|1916|1915.6|3286
1637328180000|2021-11-19 13:23:00|1916.2|1915.8|1916|1915.6|1916.4|1916.2|1916|1915.6|2041
1637328190000|2021-11-19 13:23:10|1916.2|1915.8|1916.4|1916|1916.8|1916.2|1916.2|1915.6|1015
1637328200000|2021-11-19 13:23:20|1916.6|1916.2|1917|1916.8|1917|1916.8|1916.6|1916.2|3693
1637328210000|2021-11-19 13:23:30|1916.8|1916.6|1916.6|1916.2|1917|1916.8|1916.6|1916.2|3619
1637328220000|2021-11-19 13:23:40|1916.4|1916.4|1917.4|1917|1917.4|1917|1916.4|1916.4|2253
1637328230000|2021-11-19 13:23:50|1917.6|1917.2|1917.8|1917.4|1918|1917.6|1917.6|1917|314
1637328240000|2021-11-19 13:24:00|1918|1917.6|1918|1917.8|1918.4|1918.2|1917.6|1917.2|13918
1637328250000|2021-11-19 13:24:10|1917.8|1917.6|1917.6|1917.2|1918|1917.6|1917.2|1917|2368
1637328260000|2021-11-19 13:24:20|1917.4|1917|1917|1916.6|1917.4|1917.2|1917|1916.6|1890
1637328270000|2021-11-19 13:24:30|1917.2|1916.8|1917.4|1917|1917.4|1917|1917|1916.6|2662
1637328280000|2021-11-19 13:24:40|1917.2|1917.2|1917.4|1917.2|1917.4|1917.2|1917|1916.6|7288
1637328290000|2021-11-19 13:24:50|1917.8|1917.4|1918.2|1917.8|1918.2|1917.8|1917.6|1917.2|851
1637328300000|2021-11-19 13:25:00|1918|1917.6|1918|1917.4|1918.6|1918.2|1917.8|1917.4|2099
1637328310000|2021-11-19 13:25:10|1918.2|1917.6|1918.8|1918.4|1919|1918.6|1918|1917.6|3518
1637328320000|2021-11-19 13:25:20|1919|1918.6|1919.2|1918.8|1919.2|1918.8|1918.8|1918.6|1013
1637328330000|2021-11-19 13:25:30|1919|1918.6|1919|1918.6|1919|1918.6|1918.4|1918.2|4662
1637328340000|2021-11-19 13:25:40|1919.2|1918.8|1918.4|1918.2|1919.2|1919|1918.2|1918|6654
1637328350000|2021-11-19 13:25:50|1918.6|1918.4|1918.6|1918.4|1919|1918.6|1918.6|1918.4|2386
1637328360000|2021-11-19 13:26:00|1918.4|1918.2|1918|1917.8|1918.6|1918.2|1918|1917.8|6500
1637328370000|2021-11-19 13:26:10|1918.2|1917.6|1917.6|1917.2|1918.2|1917.6|1917.4|1917.2|2310
1637328380000|2021-11-19 13:26:20|1917.8|1917.4|1918|1917.6|1918|1917.8|1917.8|1917.2|1775
1637328390000|2021-11-19 13:26:30|1917.8|1917.4|1917.6|1917.2|1918|1917.4|1917.4|1917.2|232
1637328400000|2021-11-19 13:26:40|1917.4|1917.4|1918|1917.6|1918|1917.8|1917.4|1917.4|569
1637328410000|2021-11-19 13:26:50|1917.8|1917.8|1917.8|1917.4|1918.2|1917.8|1917.6|1917.4|2429
1637328420000|2021-11-19 13:27:00|1917.6|1917.2|1918|1917.4|1918|1917.6|1917.2|1917|6654
1637328430000|2021-11-19 13:27:10|1917.8|1917.2|1918|1917.8|1918.2|1917.8|1917.6|1917.2|1707
1637328440000|2021-11-19 13:27:20|1918.2|1918|1918|1917.6|1918.4|1918.2|1918|1917.6|1804
1637328450000|2021-11-19 13:27:30|1917.8|1917.4|1918.6|1918.2|1918.6|1918.4|1917.6|1917.4|4093
1637328460000|2021-11-19 13:27:40|1919.2|1918.4|1919.2|1918.8|1919.4|1919.2|1918.6|1918.4|13973
1637328470000|2021-11-19 13:27:50|1919.4|1919|1918.6|1918.4|1919.4|1919|1918.6|1918.4|8095
1637328480000|2021-11-19 13:28:00|1918.8|1918.6|1917.6|1917.2|1919|1918.6|1917.6|1917.2|6079
1637328490000|2021-11-19 13:28:10|1917.8|1917.4|1917|1916.6|1917.8|1917.4|1916.8|1916.6|7925
1637328500000|2021-11-19 13:28:20|1917.2|1916.8|1917|1916.4|1917.4|1916.8|1917|1916.4|200
1637328510000|2021-11-19 13:28:30|1916.8|1916.6|1917|1916.6|1917.2|1916.8|1916.8|1916.4|7924
1637328520000|2021-11-19 13:28:40|1916.8|1916.4|1916.8|1916.2|1916.8|1916.4|1916.4|1916|2032
1637328530000|2021-11-19 13:28:50|1916.6|1916.4|1917.2|1916.6|1917.2|1917|1916.4|1916.2|6479
1637328540000|2021-11-19 13:29:00|1917.4|1916.8|1917.6|1917.2|1918|1917.4|1917|1916.8|1930
1637328550000|2021-11-19 13:29:10|1917.8|1917.4|1917.6|1917.2|1918.4|1918|1917.4|1917|5715
1637328560000|2021-11-19 13:29:20|1917.4|1917|1917.6|1917.2|1917.6|1917.2|1917.2|1917|2994
1637328570000|2021-11-19 13:29:30|1917.8|1917.4|1918|1917.8|1918|1917.8|1917.6|1917.4|725
1637328580000|2021-11-19 13:29:40|1917.8|1917.6|1917.8|1917.4|1918|1917.6|1917.4|1917.2|4407
1637328590000|2021-11-19 13:29:50|1917.6|1917.2|1917.2|1916.8|1917.6|1917.2|1916.6|1916.2|2156
1637328600000|2021-11-19 13:30:00|1917|1916.6|1917.4|1917.2|1917.4|1917.2|1917|1916.6|4880
1637328610000|2021-11-19 13:30:10|1917.6|1917.4|1917.4|1917|1918|1917.8|1917.4|1917|651
1637328620000|2021-11-19 13:30:20|1917.6|1917.2|1918|1917.8|1918.2|1917.8|1917.2|1916.6|9656
1637328630000|2021-11-19 13:30:30|1917.8|1917.6|1918|1917.6|1918.2|1917.8|1917.6|1917.4|1704
1637328640000|2021-11-19 13:30:40|1918.2|1917.4|1917.8|1917.4|1918.2|1917.6|1917.6|1917|0
1637328650000|2021-11-19 13:30:50|1918|1917.6|1919.4|1919|1919.6|1919.2|1918|1917.6|4943
1637328660000|2021-11-19 13:31:00|1919.2|1918.6|1919|1918.6|1919.4|1919|1918.8|1918.4|6983
1637328670000|2021-11-19 13:31:10|1918.8|1918.4|1919.4|1919|1919.4|1919|1918.6|1918|4875
1637328680000|2021-11-19 13:31:20|1919.2|1919.2|1918.8|1918.2|1919.4|1919.2|1918.8|1918.2|4653
1637328690000|2021-11-19 13:31:30|1918.6|1918|1918.4|1918|1918.6|1918.2|1918.2|1918|2071
1637328700000|2021-11-19 13:31:40|1918.2|1918.2|1918.2|1917.6|1918.4|1918.2|1917.6|1917|4129
1637328710000|2021-11-19 13:31:50|1918|1917.4|1918.4|1918|1918.4|1918|1917.8|1917.2|621
1637328720000|2021-11-19 13:32:00|1918.2|1917.8|1917.6|1917.2|1918.2|1917.8|1917.6|1917|0
1637328730000|2021-11-19 13:32:10|1917.8||1917.6||1917.8||1917.4||250
1637328740000|2021-11-19 13:32:20|1917.8|1917.4|1917.4|1917.2|1917.8|1917.6|1917.4|1917|936
1637328750000|2021-11-19 13:32:30|1917.6|1917|1918.4|1918.2|1918.4|1918.2|1917.2|1917|7449
1637328760000|2021-11-19 13:32:40|1918.2|1918|1918.2|1918|1918.6|1918.4|1918.2|1918|4805
1637328770000|2021-11-19 13:32:50|1918|1917.8|1918|1917.6|1918|1917.8|1917.8|1917.4|7418
1637328780000|2021-11-19 13:33:00|1918.4|1917.8|1918.4|1918|1918.4|1918.2|1918.4|1917.6|1420
1637328790000|2021-11-19 13:33:10|1918.2|1917.8|1917.8|1917.4|1918.2|1917.8|1917.8|1917.4|309
1637328800000|2021-11-19 13:33:20|1918|1917.6|1918.2|1917.6|1918.4|1918.2|1918|1917.6|1909
1637328810000|2021-11-19 13:33:30|1918.4|1917.8|1919.2|1918.8|1919.2|1918.8|1918.2|1917.8|1806
1637328820000|2021-11-19 13:33:40|1919.4|1919|1919.6|1919.4|1919.8|1919.6|1919.4|1919|2731
1637328830000|2021-11-19 13:33:50|1919.8|1919.6|1919.4|1919.2|1920|1919.8|1919.4|1919.2|2396
1637328840000|2021-11-19 13:34:00|1919.2|1919|1919.4|1919.2|1919.4|1919.2|1919.2|1919|1627
1637328850000|2021-11-19 13:34:10|1919.2|1919|1919|1918.6|1919.2|1919|1918.6|1918.2|7606
1637328860000|2021-11-19 13:34:20|1918.8|1918.4|1917.6|1917.4|1918.8|1918.4|1917.6|1917.4|1712
1637328870000|2021-11-19 13:34:30|1917.8|1917.6|1918.6|1918.4|1918.8|1918.4|1917.8|1917.4|1730
1637328880000|2021-11-19 13:34:40|1918.8|1918.2|1919.4|1919|1919.4|1919|1918.8|1918.2|442
1637328890000|2021-11-19 13:34:50|1919.6|1919.2|1919.4|1919.2|1919.8|1919.6|1919.4|1919.2|2391
1637328900000|2021-11-19 13:35:00|1919.2|1919|1919|1918.8|1919.2|1919|1919|1918.6|12587
1637328910000|2021-11-19 13:35:10|1919.2|1919|1919.4|1919|1919.8|1919.6|1919|1918.8|3327
1637328920000|2021-11-19 13:35:20|1919.6|1919.2|1919.8|1919.4|1919.8|1919.4|1919.6|1919.2|0
1637328930000|2021-11-19 13:35:30|1919.6|1919.6|1919.8|1919.4|1919.8|1919.6|1919.6|1919.4|2672
1637328940000|2021-11-19 13:35:40|1920|1919.6|1919.2|1918.8|1920|1919.6|1919.2|1918.8|4185
1637328950000|2021-11-19 13:35:50|1919|1918.6|1918.4|1918.2|1919|1918.6|1918.4|1918|1605
1637328960000|2021-11-19 13:36:00|1918.6|1918.4|1918.4|1918.2|1918.8|1918.4|1918.2|1918|1695
1637328970000|2021-11-19 13:36:10|1918.2|1918|1918.2|1917.8|1918.4|1918|1918|1917.6|403
1637328980000|2021-11-19 13:36:20|1918.4|1918|1918.2|1917.8|1918.4|1918.2|1918.2|1917.8|1706
1637328990000|2021-11-19 13:36:30|1918.4|1918|1918.6|1918.2|1918.8|1918.4|1918.2|1918|1486
1637329000000|2021-11-19 13:36:40|1918.2|1918|1918.2|1918|1918.4|1918|1918.2|1918|500
1637329010000|2021-11-19 13:36:50|1918.4||1918.4||1918.4||1918.2||1000
1637329020000|2021-11-19 13:37:00|1918.6|1918.2|1919.2|1919|1919.8|1919.4|1918.6|1918.2|2243
1637329030000|2021-11-19 13:37:10|1919.4|1918.8|1919.4|1919.2|1919.4|1919.2|1919.4|1918.8|0
1637329040000|2021-11-19 13:37:20|1919.2|1919|1919|1918.8|1919.2|1919|1918.8|1918.4|321
1637329050000|2021-11-19 13:37:30|1918.8|1918.6|1918.8|1918.4|1918.8|1918.6|1918.4|1918.2|4142
1637329060000|2021-11-19 13:37:40|1918.6|1918.2|1918.6|1918.2|1918.6|1918.2|1918.4|1918|157
1637329070000|2021-11-19 13:37:50|1918.4|1918.4|1918.4|1918|1918.4|1918.4|1918.2|1918|1237
1637329080000|2021-11-19 13:38:00|1918.2|1917.8|1917.8|1917.4|1918.2|1917.8|1917.6|1917.2|8104
1637329090000|2021-11-19 13:38:10|1917.6|1917.2|1918.2|1917.6|1918.4|1918|1917.6|1917.2|1372
1637329100000|2021-11-19 13:38:20|1918|1917.4|1917.8|1917.4|1918|1917.6|1917.4|1917|474
1637329110000|2021-11-19 13:38:30|1918||1917.8||1918||1917.8||0
1637329120000|2021-11-19 13:38:40|1918|1917.6|1917.8|1917.4|1918.4|1917.8|1917.8|1917.4|518
1637329130000|2021-11-19 13:38:50|1917.6|1917.2|1917.2|1917|1917.8|1917.2|1917.2|1917|157
1637329140000|2021-11-19 13:39:00|1917.4|1917.2|1918.2|1917.6|1918.2|1917.8|1917.4|1917.2|1748
1637329150000|2021-11-19 13:39:10|1918|1917.8|1918|1917.6|1918.2|1917.8|1918|1917.6|300
1637329160000|2021-11-19 13:39:20|1917.8|1917.4|1918|1917.6|1918.2|1917.6|1917.8|1917.4|9
1637329170000|2021-11-19 13:39:30|1917.8|1917.4|1917.4|1917|1917.8|1917.4|1917.4|1917|2639
1637329180000|2021-11-19 13:39:40|1917.6|1917.2|1918.2|1917.8|1918.2|1917.8|1917.4|1917|4493
1637329190000|2021-11-19 13:39:50|1918.4|1918|1918.4|1918|1918.4|1918|1918.2|1917.8|0
1637329200000|2021-11-19 13:40:00|1918.6|1918.2|1919.8|1919.6|1919.8|1919.6|1918.6|1918.2|2393
1637329210000|2021-11-19 13:40:10|1920|1919.8|1919.6|1919.4|1920|1919.8|1919.6|1919.2|4402
1637329220000|2021-11-19 13:40:20|1919.8|1919.6|1920.6|1920.2|1920.6|1920.2|1919.8|1919.6|1477
1637329230000|2021-11-19 13:40:30|1920.4|1920.4|1920.4|1920|1921|1920.6|1920.4|1920|350
1637329240000|2021-11-19 13:40:40|1920.2|1920.2|1920.4|1920.2|1920.6|1920.2|1920.2|1920.2|500
1637329250000|2021-11-19 13:40:50|1920.6||1920.4||1920.6||1920.4||0
1637329260000|2021-11-19 13:41:00|1920.6|1920.4|1920.8|1920.6|1920.8|1920.6|1920.6|1920.4|2827
1637329270000|2021-11-19 13:41:10|1921|1920.8|1921.4|1921.2|1921.6|1921.2|1921|1920.6|2337
1637329280000|2021-11-19 13:41:20|1921.2|1921|1921.2|1921|1921.4|1921|1921.2|1921|528
1637329290000|2021-11-19 13:41:30|1921.4|1921.2|1922|1921.6|1922.4|1921.8|1921.4|1921.2|679
1637329300000|2021-11-19 13:41:40|1921.8|1921.2|1921.2|1921|1921.8|1921.2|1920.8|1920.6|7386
1637329310000|2021-11-19 13:41:50|1921|1920.8|1920.8|1920.4|1921.2|1921|1920.8|1920.4|4057
1637329320000|2021-11-19 13:42:00|1921|1920.6|1919.6|1919.2|1921|1920.8|1919.4|1919|27400
1637329330000|2021-11-19 13:42:10|1919.4|1919|1919.2|1918.8|1919.4|1919|1918.6|1918.4|419
1637329340000|2021-11-19 13:42:20|1919.4|1919|1919.6|1919.4|1920|1919.6|1919.2|1918.8|314
1637329350000|2021-11-19 13:42:30|1919.8|1919.2|1919.2|1919|1919.8|1919.4|1919.2|1919|1511
1637329360000|2021-11-19 13:42:40|1919.4|1919.2|1919.8|1919.6|1920.2|1919.8|1919.4|1919.2|2333
1637329370000|2021-11-19 13:42:50|1920|1919.8|1919.2|1919|1920|1919.8|1919.2|1919|10611
1637329380000|2021-11-19 13:43:00|1919.4|1919.2|1919|1918.8|1919.4|1919.2|1918.8|1918.6|2872
1637329390000|2021-11-19 13:43:10|1919.2|1919|1919|1918.8|1919.4|1919|1919|1918.6|681
1637329400000|2021-11-19 13:43:20|1918.8|1918.6|1918.6|1918.4|1919|1918.6|1918.6|1918.4|5191
1637329410000|2021-11-19 13:43:30|1918.4|1918|1919|1918.6|1919.2|1918.6|1918.4|1918|11843
1637329420000|2021-11-19 13:43:40|1919.2|1918.8|1918.8|1918.4|1919.2|1918.8|1918.4|1918.2|10085
1637329430000|2021-11-19 13:43:50|1918.6|1918.2|1918.8|1918.4|1919|1918.4|1918.6|1918.2|3367
1637329440000|2021-11-19 13:44:00|1919|1918.6|1919|1918.6|1919.2|1918.8|1918.6|1918.2|7026
1637329450000|2021-11-19 13:44:10|1919.2|1918.8|1919.6|1919.2|1919.6|1919.4|1919.2|1918.6|2345
1637329460000|2021-11-19 13:44:20|1919.8|1919.4|1920.6|1920|1920.8|1920.2|1919.8|1919.2|5908
1637329470000|2021-11-19 13:44:30|1920.4|1919.8|1919.8|1919.6|1920.4|1919.8|1919.8|1919.6|657
1637329480000|2021-11-19 13:44:40|1920|1919.4|1919.4|1919|1920|1919.6|1918.8|1918.6|17222
1637329490000|2021-11-19 13:44:50|1919.2|1919.2|1919|1918.6|1919.2|1919.2|1918.6|1918.4|6969
1637329500000|2021-11-19 13:45:00|1919.2|1918.8|1920.4|1920.2|1920.4|1920.2|1919|1918.6|24249
1637329510000|2021-11-19 13:45:10|1920.6|1920.4|1920.6|1920.4|1920.8|1920.4|1920.4|1920.4|0
1637329520000|2021-11-19 13:45:20|1920.4|1920.2|1920.6|1920.2|1920.6|1920.2|1920.4|1920|200
1637329530000|2021-11-19 13:45:30|1920.4|1920|1920.6|1920.4|1920.8|1920.6|1920.2|1920|1610
1637329540000|2021-11-19 13:45:40|1920.8|1920.6|1921|1920.6|1921|1920.8|1920.8|1920.6|1374
1637329550000|2021-11-19 13:45:50|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|1920.4|1920.2|132
1637329560000|2021-11-19 13:46:00|1920.6|1920.2|1920.4|1920|1920.6|1920.4|1920.4|1920|1270
1637329570000|2021-11-19 13:46:10|1920.2|1920.2|1920.8|1920.4|1920.8|1920.6|1920.2|1920.2|1041
1637329580000|2021-11-19 13:46:20|1921|1920.6|1921|1920.8|1921|1920.8|1921|1920.6|531
1637329590000|2021-11-19 13:46:30|1921.4|1921|1921.4|1921|1921.4|1921|1920.8|1920.6|7082
1637329600000|2021-11-19 13:46:40|1921.2||1921.4||1921.4||1921.2||461
1637329610000|2021-11-19 13:46:50|1921.2|1921.2|1921.2|1921|1921.4|1921.2|1921.2|1920.8|2105
1637329620000|2021-11-19 13:47:00|1921.4|1920.8|1920.4|1920.2|1921.4|1920.8|1920.4|1920.2|2029
1637329630000|2021-11-19 13:47:10|1920.2|1920|1920.4|1920|1920.4|1920.2|1920.2|1920|9106
1637329640000|2021-11-19 13:47:20|1920.2|1920.2|1920.4|1920|1920.4|1920.2|1920.2|1920|1219
1637329650000|2021-11-19 13:47:30|1920.6|1920.2|1921|1920.6|1921|1920.6|1920.6|1920.2|3911
1637329660000|2021-11-19 13:47:40|1920.8|1920.8|1920.6|1920.4|1920.8|1920.8|1920.6|1920.2|857
1637329670000|2021-11-19 13:47:50|1920.8|1920.6|1921|1920.6|1921|1920.8|1920.8|1920.6|1448
1637329680000|2021-11-19 13:48:00|1921.2|1921|1921.4|1921.2|1921.4|1921.2|1921.2|1921|326
1637329690000|2021-11-19 13:48:10|1921.6|1921.4|1921.4|1921|1922|1921.6|1921.2|1921|19956
1637329700000|2021-11-19 13:48:20|1921.2|1921.2|1921.4|1921|1921.4|1921.2|1921|1920.8|17371
1637329710000|2021-11-19 13:48:30|1921.2|1921.2|1921|1920.6|1921.4|1921.2|1920.8|1920.6|9939
1637329720000|2021-11-19 13:48:40|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.6|1920.4|284
1637329730000|2021-11-19 13:48:50|1920.6|1920.2|1920.6|1920.4|1920.8|1920.6|1920.6|1920.2|1242
1637329740000|2021-11-19 13:49:00|1920.4|1920.2|1920.8|1920.4|1921|1920.4|1920.4|1920.2|2299
1637329750000|2021-11-19 13:49:10|1920.6|1920.2|1920.4|1920|1920.6|1920.2|1920.2|1920|157
1637329760000|2021-11-19 13:49:20|1920.2||1920.4||1920.4||1920.2||38838
1637329770000|2021-11-19 13:49:30|1920.2|1919.8|1919.6|1919.2|1920.4|1919.8|1919.4|1919.2|14045
1637329780000|2021-11-19 13:49:40|1919.8|1919.4|1918.2|1918|1919.8|1919.4|1918.2|1918|46959
1637329790000|2021-11-19 13:49:50|1918.4|1918.2|1918.8|1918.4|1918.8|1918.6|1918.2|1918|9660
1637329800000|2021-11-19 13:50:00|1918.6|1918.6|1919.2|1918.6|1919.2|1918.6|1918.6|1918.4|0
1637329810000|2021-11-19 13:50:10|1919.4|1918.8|1919.2|1919|1919.8|1919.6|1919.2|1918.8|5241
1637329820000|2021-11-19 13:50:20|1919.4|1919.2|1919.6|1919.4|1919.8|1919.4|1919.4|1919.2|7300
1637329830000|2021-11-19 13:50:30|1919.4|1919.2|1918.8|1918.6|1919.4|1919.2|1918.8|1918.4|7464
1637329840000|2021-11-19 13:50:40|1919|1918.4|1918.4|1918|1919.2|1918.4|1918.4|1918|1648
1637329850000|2021-11-19 13:50:50|1918.2|1917.8|1918|1917.8|1918.4|1917.8|1918|1917.6|1823
1637329860000|2021-11-19 13:51:00|1918.2|1918|1918.4|1918|1918.4|1918|1918|1917.8|1785
1637329870000|2021-11-19 13:51:10|1918.2|1917.8|1918.2|1917.8|1918.4|1918|1918|1917.6|2225
1637329880000|2021-11-19 13:51:20|1918|1917.6|1918|1917.6|1918|1917.8|1917.8|1917.4|2427
1637329890000|2021-11-19 13:51:30|1917.8|1917.4|1917.2|1917|1917.8|1917.6|1917.2|1917|2319
1637329900000|2021-11-19 13:51:40|1917.4|1916.8|1916.6|1916.2|1917.4|1917.2|1916.4|1916.2|7513
1637329910000|2021-11-19 13:51:50|1916.4|1916|1916.2|1915.8|1916.4|1916.2|1916|1915.6|4099
1637329920000|2021-11-19 13:52:00|1916.4|1916|1917|1916.6|1917|1916.6|1916.2|1915.8|6676
1637329930000|2021-11-19 13:52:10|1916.8|1916.4|1917.2|1917|1917.4|1917|1916.6|1916.2|5695
1637329940000|2021-11-19 13:52:20|1917.4|1917.2|1918|1917.6|1918.2|1917.8|1917.4|1917.2|1201
1637329950000|2021-11-19 13:52:30|1917.8|1917.4|1917.6|1917.4|1917.8|1917.6|1917.2|1916.8|1336
1637329960000|2021-11-19 13:52:40|1917.8|1917.6|1919.6|1919|1919.6|1919.2|1917.8|1917.4|14937
1637329970000|2021-11-19 13:52:50|1919.4|1919.2|1919.4|1919.2|1919.8|1919.4|1919.2|1919|3722
1637329980000|2021-11-19 13:53:00|1919.2|1919|1918.8|1918.4|1919.2|1919|1918.6|1918.2|2483
1637329990000|2021-11-19 13:53:10|1918.6|1918.6|1919.6|1919|1919.6|1919|1918.6|1918.4|2578
1637330000000|2021-11-19 13:53:20|1919.8|1919.2|1920.6|1920.4|1921|1920.6|1919.8|1919.2|1658
1637330010000|2021-11-19 13:53:30|1920.4|1920.2|1919.6|1919.2|1920.4|1920.2|1919.6|1919.2|3859
1637330020000|2021-11-19 13:53:40|1919.4|1919.4|1919.2|1918.8|1919.4|1919.4|1918.8|1918.6|1433
1637330030000|2021-11-19 13:53:50|1919.4|1919|1919.4|1919|1919.4|1919|1919|1918.6|4188
1637330040000|2021-11-19 13:54:00|1919.2|1919.2|1920.2|1919.8|1920.2|1919.8|1919.2|1919.2|2241
1637330050000|2021-11-19 13:54:10|1920|1919.6|1920|1919.4|1920.2|1920|1919.6|1919|2157
1637330060000|2021-11-19 13:54:20|1919.8|1919.6|1919.6|1919.2|1920|1919.8|1919.4|1919|400
1637330070000|2021-11-19 13:54:30|1919.4|1919|1920.2|1919.6|1920.2|1920|1919.4|1919|496
1637330080000|2021-11-19 13:54:40|1920|1919.8|1920.2|1920|1920.2|1920|1920|1919.8|0
1637330090000|2021-11-19 13:54:50|1920.4|1919.8|1920|1919.8|1920.4|1919.8|1920|1919.8|661
1637330100000|2021-11-19 13:55:00|1920.2|1919.6|1919.8|1919.6|1920.2|1919.6|1919.6|1919.2|5656
1637330110000|2021-11-19 13:55:10|1920|1919.4|1920|1919.8|1920.2|1919.8|1919.8|1919.4|1648
1637330120000|2021-11-19 13:55:20|1920.2|1919.6|1919.8|1919.4|1920.2|1919.6|1919.4|1919.2|2488
1637330130000|2021-11-19 13:55:30|1920|1919.6|1919.8|1919.6|1920|1919.8|1919.8|1919.4|443
1637330140000|2021-11-19 13:55:40|1920|1919.4|1920.2|1919.8|1920.2|1920|1920|1919.4|1386
1637330150000|2021-11-19 13:55:50|1920|1919.6|1919.6|1919.2|1920|1919.6|1919.6|1919.2|720
1637330160000|2021-11-19 13:56:00|1919.4|1919|1919|1918.6|1919.4|1919|1918.8|1918.6|7043
1637330170000|2021-11-19 13:56:10|1918.8|1918.8|1919.6|1919.2|1919.6|1919.2|1918.8|1918.8|2332
1637330180000|2021-11-19 13:56:20|1919.4||1919.4||1919.4||1919.4||0
1637330190000|2021-11-19 13:56:30|1919.2|1919|1919.2|1918.8|1919.2|1919|1919.2|1918.8|0
1637330200000|2021-11-19 13:56:40|1919.4|1919|1919.4|1919.2|1919.6|1919.4|1919.4|1919|950
1637330210000|2021-11-19 13:56:50|1919.2|1919|1919.6|1919.2|1920|1919.6|1919.2|1919|2343
1637330220000|2021-11-19 13:57:00|1919.8|1919.4|1919.6|1919.2|1919.8|1919.6|1919.6|1919.2|0
1637330230000|2021-11-19 13:57:10|1919.4|1919|1919.2|1919|1919.4|1919|1919.2|1918.8|6286
1637330240000|2021-11-19 13:57:20|1919.4|1919.2|1919.2|1919|1919.6|1919.2|1919.2|1918.6|14700
1637330250000|2021-11-19 13:57:30|1919.4|1918.8|1919.6|1919.2|1919.8|1919.4|1919.4|1918.8|1017
1637330260000|2021-11-19 13:57:40|1919.8|1919.4|1919.8|1919.4|1919.8|1919.6|1919.8|1919.4|1123
1637330280000|2021-11-19 13:58:00|1920|1919.6|1919.8|1919.4|1920.2|1920|1919.6|1919.4|3318
1637330290000|2021-11-19 13:58:10|1919.6|1919.2|1919.4|1919|1919.6|1919.4|1919.4|1919|1496
1637330300000|2021-11-19 13:58:20|1919.2|1918.8|1919.4|1919|1919.4|1919.2|1919.2|1918.8|3828
1637330310000|2021-11-19 13:58:30|1919.2|1918.8|1918|1917.6|1919.2|1919|1917.8|1917.6|12199
1637330320000|2021-11-19 13:58:40|1918.2|1917.8|1918|1917.6|1918.2|1917.8|1918|1917.6|450
1637330330000|2021-11-19 13:58:50|1917.8|1917.8|1919.2|1919|1919.4|1919|1917.8|1917.8|5441
1637330340000|2021-11-19 13:59:00|1919|1918.8|1918.2|1917.8|1919|1919|1918.2|1917.8|21829
1637330350000|2021-11-19 13:59:10|1918.4|1918|1917.8|1917.4|1918.4|1918|1917.6|1917.2|3368
1637330360000|2021-11-19 13:59:20|1917.6||1917.6||1917.6||1917.6||0
1637330370000|2021-11-19 13:59:30|1917.4|1917.2|1918.2|1917.8|1918.2|1917.8|1917.2|1917|3636
1637330380000|2021-11-19 13:59:40|1918|1917.6|1918.2|1917.8|1918.2|1918|1918|1917.6|1653
1637330390000|2021-11-19 13:59:50|1918.4|1918|1918.2|1918|1918.4|1918|1918|1917.8|2080
1637330400000|2021-11-19 14:00:00|1918|1917.8|1917.2|1916.8|1918|1917.8|1916.8|1916.2|5339
1637330410000|2021-11-19 14:00:10|1917.4|1917|1916.8|1916.6|1917.4|1917.2|1916.8|1916.4|1330
1637330420000|2021-11-19 14:00:20|1917|1916.8|1916|1915.8|1917|1916.8|1916|1915.6|2601
1637330430000|2021-11-19 14:00:30|1915.8|1915.6|1916|1915.6|1916.4|1916|1915.8|1915.6|1367
1637330440000|2021-11-19 14:00:40|1915.8|1915.8|1915.8|1915.4|1916|1915.8|1915.6|1915.4|3960
1637330450000|2021-11-19 14:00:50|1916|1915.6|1916.4|1916|1916.6|1916.2|1915.8|1915.4|4130
1637330460000|2021-11-19 14:01:00|1916.6|1916.2|1916.6|1916|1917|1916.6|1916.4|1916|1440
1637330470000|2021-11-19 14:01:10|1916.4|1916.2|1915.6|1915.2|1916.4|1916.2|1915.6|1915.2|4167
1637330480000|2021-11-19 14:01:20|1915.8|1915.4|1915.8|1915.6|1916.2|1915.8|1915.6|1915.4|4363
1637330490000|2021-11-19 14:01:30|1915.6|1915.4|1915.2|1914.8|1916|1915.8|1914.8|1914.4|35817
1637330500000|2021-11-19 14:01:40|1915|1914.6|1915.4|1915|1915.4|1915.2|1914.8|1914.6|9633
1637330510000|2021-11-19 14:01:50|1915.2|1914.8|1915.8|1915.6|1916|1915.6|1915|1914.6|5802
1637330520000|2021-11-19 14:02:00|1915.6|1915.4|1914.8|1914.4|1915.8|1915.6|1914.8|1914.4|3645
1637330530000|2021-11-19 14:02:10|1914.6|1914.6|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|1000
1637330540000|2021-11-19 14:02:20|1914.8|1914.6|1914.8|1914.4|1914.8|1914.6|1914.6|1914.4|1286
1637330550000|2021-11-19 14:02:30|1914.6|1914.2|1914.6|1914.2|1914.8|1914.4|1914.6|1914.2|1175
1637330560000|2021-11-19 14:02:40|1914.8|1914.4|1915|1914.4|1915|1914.4|1914.6|1914.2|2240
1637330570000|2021-11-19 14:02:50|1914.8|1914.2|1915|1914.6|1915.6|1915|1914.6|1914.2|13175
1637330580000|2021-11-19 14:03:00|1914.8|1914.4|1915.2|1914.8|1915.2|1915|1914.8|1914.4|1512
1637330590000|2021-11-19 14:03:10|1915.4|1915|1915.4|1915|1915.8|1915.2|1914.8|1914.4|3417
1637330600000|2021-11-19 14:03:20|1915.6|1914.8|1914.8|1914.4|1915.6|1914.8|1914.8|1914.4|1177
1637330610000|2021-11-19 14:03:30|1915|1914.6|1914.8|1914.6|1915|1914.8|1914.8|1914.4|0
1637330620000|2021-11-19 14:03:40|1915|1914.8|1915.6|1915.2|1915.8|1915.6|1915|1914.8|1551
1637330630000|2021-11-19 14:03:50|1915.8|1915.4|1916|1915.6|1916.6|1916|1915.4|1915.2|4128
1637330640000|2021-11-19 14:04:00|1915.8|1915.8|1915.2|1914.8|1916.4|1915.8|1914.8|1914.6|5947
1637330650000|2021-11-19 14:04:10|1915|1914.6|1914.8|1914.2|1915|1914.8|1914.8|1914.2|964
1637330660000|2021-11-19 14:04:20|1914.6|1914|1914|1913.6|1914.6|1914.2|1914|1913.6|15329
1637330680000|2021-11-19 14:04:40|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.6|1913.2|1392
1637330690000|2021-11-19 14:04:50|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.2|4933
1637330700000|2021-11-19 14:05:00|1913.8|1913.8|1914|1913.6|1914.6|1914|1913.8|1913.6|2262
1637330710000|2021-11-19 14:05:10|1913.8|1913.8|1914|1913.8|1914.2|1913.8|1913.4|1913.2|372
1637330720000|2021-11-19 14:05:20|1914.2|1914|1914|1913.6|1914.4|1914|1913.6|1913.4|529
1637330730000|2021-11-19 14:05:30|1913.8|1913.4|1914|1913.6|1914|1913.6|1913|1912.6|7736
1637330740000|2021-11-19 14:05:40|1914.2|1913.8|1913.6|1913.2|1914.4|1914|1913.6|1913.2|2535
1637330750000|2021-11-19 14:05:50|1913.8|1913.4|1914.2|1914|1914.4|1914|1913.6|1913.4|589
1637330760000|2021-11-19 14:06:00|1914|1913.8|1914.2|1914|1914.6|1914.2|1914|1913.6|1253
1637330770000|2021-11-19 14:06:10|1914.4|1913.8|1914.4|1914|1914.6|1914|1914|1913.6|651
1637330780000|2021-11-19 14:06:20|1914.2||1914.6||1914.6||1914.2||157
1637330790000|2021-11-19 14:06:30|1914.8|1914.2|1915|1914.8|1915|1914.8|1914.6|1914.2|202
1637330800000|2021-11-19 14:06:40|1915.2|1915|1915|1914.8|1915.4|1915|1915|1914.6|3600
1637330810000|2021-11-19 14:06:50|1915.2|1914.6|1915.2|1914.8|1915.2|1914.8|1915|1914.6|224
1637330820000|2021-11-19 14:07:00|1915.4|1915|1915.4|1915|1915.6|1915.2|1915.4|1915|807
1637330830000|2021-11-19 14:07:10|1915.2|1914.8|1915|1914.8|1915.2|1914.8|1915|1914.8|2284
1637330840000|2021-11-19 14:07:20|1915.2|1915|1914.6|1914.2|1915.2|1915|1914.6|1914.2|2759
1637330850000|2021-11-19 14:07:30|1914.4|1914|1913.8|1913.4|1914.4|1914|1913.6|1913.4|7937
1637330860000|2021-11-19 14:07:40|1914|1913.6|1914|1913.8|1914.4|1913.8|1914|1913.6|2186
1637330870000|2021-11-19 14:07:50|1914.2|1914|1914.4|1914|1914.6|1914.2|1914.2|1914|1284
1637330880000|2021-11-19 14:08:00|1914.2|1913.8|1914.2|1913.8|1914.2|1914|1913.8|1913.6|1149
1637330900000|2021-11-19 14:08:20|1914|1914|1914.2|1913.8|1914.2|1914|1914|1913.6|1224
1637330910000|2021-11-19 14:08:30|1914|1913.6|1914|1913.6|1914.6|1914.2|1913.8|1913.4|6461
1637330920000|2021-11-19 14:08:40|1913.8|1913.4|1913.4|1913|1914|1913.4|1913.4|1913|881
1637330930000|2021-11-19 14:08:50|1913.2|1912.8|1912.8|1912.6|1913.4|1913|1912.8|1912.6|2410
1637330940000|2021-11-19 14:09:00|1913|1912.8|1913|1912.6|1913.4|1913|1913|1912.6|1217
1637330950000|2021-11-19 14:09:10|1913.2|1912.8|1912.8|1912.6|1913.4|1913|1912.8|1912.4|3420
1637330960000|2021-11-19 14:09:20|1913.2|1912.8|1913|1912.6|1913.2|1912.8|1912.8|1912.4|2938
1637330970000|2021-11-19 14:09:30|1913.2|1912.8|1913.2|1912.6|1913.2|1912.8|1913.2|1912.6|0
1637330980000|2021-11-19 14:09:40|1913|1912.4|1912.6|1912.4|1913|1912.6|1912.6|1912.4|4641
1637330990000|2021-11-19 14:09:50|1912.8|1912.6|1913.2|1912.6|1913.4|1913|1912.8|1912.6|1624
1637331000000|2021-11-19 14:10:00|1913|1912.8|1912|1911.6|1913.2|1912.8|1911.8|1911.4|13390
1637331010000|2021-11-19 14:10:10|1912.2|1911.4|1911.4|1911|1912.2|1911.6|1911.4|1911|1232
1637331020000|2021-11-19 14:10:20|1911.2|1911.2|1911.4|1911|1911.6|1911.2|1911.2|1911|3519
1637331030000|2021-11-19 14:10:30|1911.2|1911.2|1911.6|1911.2|1912|1911.6|1911.2|1911|2008
1637331040000|2021-11-19 14:10:40|1911.8|1911.4|1911.8|1911.4|1911.8|1911.4|1911.6|1911.2|0
1637331050000|2021-11-19 14:10:50|1911.6|1911.2|1911.8|1911.6|1912.4|1912.2|1911.6|1911.2|4674
1637331060000|2021-11-19 14:11:00|1912|1911.4|1911.6|1911.2|1912|1911.4|1911.4|1911.2|6770
1637331070000|2021-11-19 14:11:10|1911.4|1911|1912.2|1911.8|1912.2|1911.8|1911.2|1911|4256
1637331080000|2021-11-19 14:11:20|1912|1912|1912.2|1911.6|1912.2|1912|1912|1911.4|252
1637331090000|2021-11-19 14:11:30|1912|1911.8|1912.2|1911.8|1912.2|1911.8|1912|1911.8|500
1637331100000|2021-11-19 14:11:40|1912|1912|1911.4|1911|1912.2|1912|1911.2|1910.8|12325
1637331110000|2021-11-19 14:11:50|1911.2|1911.2|1911.4|1911|1911.4|1911.2|1911.2|1910.8|3412
1637331120000|2021-11-19 14:12:00|1911.6|1911.2|1911.6|1911.4|1911.6|1911.4|1911.6|1911.2|864
1637331130000|2021-11-19 14:12:10|1911.8|1911.6|1911|1910.8|1911.8|1911.6|1911|1910.6|5120
1637331140000|2021-11-19 14:12:20|1911.2|1910.6|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|3355
1637331150000|2021-11-19 14:12:30|1911|1910.8|1911.2|1910.8|1911.2|1910.8|1911|1910.6|1474
1637331160000|2021-11-19 14:12:40|1911.4|1911|1912.4|1912|1912.4|1912.2|1911.2|1911|28740
1637331170000|2021-11-19 14:12:50|1912.2|1911.8|1915.2|1914.6|1915.8|1915.4|1912|1911.8|97342
1637331180000|2021-11-19 14:13:00|1915|1914.4|1914.8|1914.4|1915.2|1914.8|1914|1913.6|26942
1637331190000|2021-11-19 14:13:10|1914.6|1914.6|1914.4|1914|1916.2|1915.8|1914|1913.8|37811
1637331200000|2021-11-19 14:13:20|1914.2|1914.2|1917|1916.8|1917.8|1917.4|1914.2|1913.8|19475
1637331210000|2021-11-19 14:13:30|1916.8|1916.6|1917.8|1917.6|1919.6|1919.2|1916.2|1915.8|24651
1637331220000|2021-11-19 14:13:40|1918.2|1917.4|1920|1919.6|1920.2|1919.6|1918|1917.4|8134
1637331230000|2021-11-19 14:13:50|1919.8|1919.4|1919.6|1919.4|1920|1919.6|1919.2|1918.4|6720
1637331240000|2021-11-19 14:14:00|1919.8|1919.2|1919.4|1919|1920.4|1920|1918.6|1918.2|28303
1637331250000|2021-11-19 14:14:10|1919.6|1919.2|1919.6|1919|1921|1920.2|1919.4|1919|9774
1637331260000|2021-11-19 14:14:20|1919.4|1918.8|1918.6|1918.2|1920.2|1920|1917.8|1917.2|27268
1637331270000|2021-11-19 14:14:30|1918.8|1918.4|1917.8|1917.4|1919.6|1919.2|1917.8|1917.4|12079
1637331280000|2021-11-19 14:14:40|1918.2|1917.6|1917.8|1917.4|1918.2|1917.6|1916.2|1915.6|29608
1637331290000|2021-11-19 14:14:50|1918|1917.6|1917.4|1916.8|1918.6|1918|1916.8|1916.6|20094
1637331300000|2021-11-19 14:15:00|1917.2|1917|1919.4|1918.6|1919.8|1919|1917|1916.6|10540
1637331310000|2021-11-19 14:15:10|1919.6|1918.8|1922.8|1922.4|1922.8|1922.6|1919.4|1918.8|36589
1637331320000|2021-11-19 14:15:20|1923|1922.6|1921.2|1920.4|1923.2|1923|1920.6|1920.2|12316
1637331330000|2021-11-19 14:15:30|1920.8|1920.2|1922.8|1922.4|1923|1922.4|1920.6|1920|22296
1637331340000|2021-11-19 14:15:40|1922.6|1922.2|1923.4|1923|1924.6|1924|1922.4|1922|16235
1637331350000|2021-11-19 14:15:50|1923.2|1922.8|1925.4|1925.2|1925.8|1925.6|1923.2|1922.6|22506
1637331360000|2021-11-19 14:16:00|1925.8|1925|1925.8|1925.4|1925.8|1925.6|1925|1924.4|15532
1637331370000|2021-11-19 14:16:10|1926|1925.2|1926.8|1926|1927|1926.4|1925.8|1925.2|9585
1637331380000|2021-11-19 14:16:20|1927|1926.2|1926.6|1926|1927.4|1926.8|1926.2|1925.8|13221
1637331390000|2021-11-19 14:16:30|1926.4|1926.2|1926.6|1925.8|1926.8|1926.2|1924.8|1924.6|20546
1637331400000|2021-11-19 14:16:40|1926.4|1926|1927|1926.2|1927|1926.4|1925|1924.6|10401
1637331410000|2021-11-19 14:16:50|1926.8|1926.4|1927.2|1926.8|1928|1927.8|1926.2|1925.8|19834
1637331420000|2021-11-19 14:17:00|1927.4|1927|1927.8|1927|1928.2|1927.8|1927|1926.6|23650
1637331430000|2021-11-19 14:17:10|1928|1927.2|1928.2|1927.8|1928.2|1928|1927.6|1927.2|36195
1637331440000|2021-11-19 14:17:20|1928|1927.6|1927.6|1927|1928.2|1927.6|1927.6|1927|4260
1637331450000|2021-11-19 14:17:30|1928|1927.2|1927.6|1927|1928|1927.6|1927.2|1927|1846
1637331460000|2021-11-19 14:17:40|1927.4|1926.8|1926.6|1925.8|1927.4|1926.8|1925.8|1925|10717
1637331470000|2021-11-19 14:17:50|1925.8|1926|1926.6|1926.2|1926.6|1926.2|1925.4|1925|2962
1637331480000|2021-11-19 14:18:00|1926.8|1926.4|1928.4|1928|1928.8|1928.4|1926.8|1926.4|27656
1637331490000|2021-11-19 14:18:10|1928.2|1927.6|1928.4|1927.8|1928.6|1928.2|1927.8|1927.2|5161
1637331500000|2021-11-19 14:18:20|1928.2|1928|1929.8|1929.4|1929.8|1929.4|1928.2|1927.8|8647
1637331510000|2021-11-19 14:18:30|1929.6|1929.2|1931|1930.4|1931|1930.4|1929|1928.8|3561
1637331520000|2021-11-19 14:18:40|1931.2|1930.6|1934|1933.4|1934|1933.6|1931.2|1930.6|16475
1637331530000|2021-11-19 14:18:50|1934.4|1933.6|1931.2|1930.6|1934.6|1933.8|1931|1930.4|4795
1637331540000|2021-11-19 14:19:00|1931.6|1930.8|1932.4|1931.6|1932.4|1931.8|1930.4|1930|10833
1637331550000|2021-11-19 14:19:10|1932.6|1931.4|1933.4|1932.6|1934|1933.2|1932.6|1931.4|1725
1637331560000|2021-11-19 14:19:20|1933.2|1932.8|1931.8|1931|1933.8|1933.4|1931.8|1931|7272
1637331570000|2021-11-19 14:19:30|1931.6|1930.6|1930|1929.2|1931.8|1931|1930|1929|5112
1637331580000|2021-11-19 14:19:40|1930.2|1928.8|1931.2|1930|1931.2|1930.6|1930.2|1928.8|2137
1637331590000|2021-11-19 14:19:50|1931.4|1930.2|1932.2|1931|1932.2|1931.4|1931.4|1930|2389
1637331600000|2021-11-19 14:20:00|1932.4|1931.2|1934|1933|1934|1933.4|1932.2|1931.2|5206
1637331610000|2021-11-19 14:20:10|1933.8|1933.2|1934.8|1933.8|1935|1934.2|1933.8|1933.2|6548
1637331620000|2021-11-19 14:20:20|1934.6|1934|1933.6|1933|1934.6|1934|1932.8|1932.2|6925
1637331630000|2021-11-19 14:20:30|1933.8|1933.2|1933.4|1933|1933.8|1933.2|1933.4|1933|1777
1637331640000|2021-11-19 14:20:40|1933.2|1932.6|1934|1933.4|1934|1933.4|1933|1932.2|6145
1637331650000|2021-11-19 14:20:50|1934.2|1933.6|1936|1935|1936|1935|1934.2|1933.6|3961
1637331660000|2021-11-19 14:21:00|1935.8|1935.4|1936.2|1935.6|1937.6|1937.2|1935.8|1935.4|19067
1637331670000|2021-11-19 14:21:10|1936|1935.2|1936.4|1935.4|1936.4|1935.8|1935.6|1935|1933
1637331680000|2021-11-19 14:21:20|1936.2|1935.2|1937.8|1937|1938|1937|1935.6|1935|9699
1637331690000|2021-11-19 14:21:30|1937.6|1936.6|1937.4|1936.6|1937.8|1937.2|1937|1936.6|2365
1637331700000|2021-11-19 14:21:40|1937.2|1936.4|1935.2|1934.4|1937.2|1936.6|1935|1934.2|6202
1637331710000|2021-11-19 14:21:50|1935|1934.2|1935|1934.4|1935.2|1934.6|1934.4|1934|1369
1637331720000|2021-11-19 14:22:00|1934.8|1934.6|1935|1934.4|1935.2|1934.6|1934.4|1934|2393
1637331730000|2021-11-19 14:22:10|1934.8|1934.2|1933.4|1933|1934.8|1934.2|1933.4|1933|3803
1637331740000|2021-11-19 14:22:20|1933.2|1932.8|1934.4|1933.6|1934.4|1933.6|1932.6|1931.6|4833
1637331750000|2021-11-19 14:22:30|1934.8|1934|1935.6|1935|1936.2|1935.6|1934.8|1934|1846
1637331760000|2021-11-19 14:22:40|1935.8|1934.8|1935.8|1935|1936.2|1935.4|1935.6|1934.8|0
1637331770000|2021-11-19 14:22:50|1935.6|1934.8|1933.4|1932.8|1935.6|1934.8|1933.4|1932.8|2751
1637331780000|2021-11-19 14:23:00|1933.2|1932.6|1932.6|1932|1933.2|1932.8|1932.6|1932|1523
1637331790000|2021-11-19 14:23:10|1932.8|1932.2|1933|1932.6|1934.6|1934|1932.6|1932.2|7844
1637331800000|2021-11-19 14:23:20|1932.8|1932.4|1932.6|1931.8|1933|1932.6|1932.4|1931.8|5193
1637331810000|2021-11-19 14:23:30|1932.8|1931.6|1932.6|1932.2|1932.8|1932.2|1932|1931.2|3737
1637331820000|2021-11-19 14:23:40|1932.4|1931.8|1933.4|1932.8|1933.6|1933|1932.2|1931.8|3040
1637331830000|2021-11-19 14:23:50|1933.2|1932.6|1930.8|1930.2|1933.2|1932.6|1930.8|1930|8286
1637331840000|2021-11-19 14:24:00|1931|1930.6|1930.6|1930.2|1931.6|1931.2|1930.6|1930.2|1689
1637331850000|2021-11-19 14:24:10|1930.8|1930.4|1931|1930.2|1931.4|1930.8|1930.8|1930.2|704
1637331860000|2021-11-19 14:24:20|1930.8|1930.4|1930.6|1930|1931.2|1930.6|1930.6|1930|0
1637331870000|2021-11-19 14:24:30|1930.4|1929.8|1930.4|1930|1930.8|1930|1930.2|1929.4|0
1637331880000|2021-11-19 14:24:40|1930.2|1929.8|1930.6|1929.8|1930.8|1930.4|1930.2|1929.6|765
1637331890000|2021-11-19 14:24:50|1930.8|1930|1931.6|1931|1931.8|1931.4|1930.6|1930|1776
1637331900000|2021-11-19 14:25:00|1931.8|1931.4|1932|1931.4|1932.2|1931.6|1931.2|1930.6|2906
1637331910000|2021-11-19 14:25:10|1932.2|1931.2|1931.8|1931|1932.2|1931.6|1931.6|1931|4046
1637331920000|2021-11-19 14:25:20|1932|1930.8|1931|1930.4|1932|1930.8|1930.8|1930.2|2088
1637331930000|2021-11-19 14:25:30|1930.8|1930.2|1930.4|1929.8|1931|1930.4|1930.4|1929.6|570
1637331940000|2021-11-19 14:25:40|1930.2|1929.6|1930|1929.8|1930.6|1930|1930|1929.4|0
1637331950000|2021-11-19 14:25:50|1930.4|1929.6|1930.8|1930.2|1930.8|1930.4|1930.4|1929.6|768
1637331960000|2021-11-19 14:26:00|1931|1930.4|1930.8|1930.2|1931|1930.6|1930.4|1930|160
1637331970000|2021-11-19 14:26:10|1930.6|1930|1930|1929.4|1931|1930.4|1929.8|1929.2|8568
1637331980000|2021-11-19 14:26:20|1930.2|1929.6|1929.4|1929.2|1930.2|1929.6|1929.4|1929|1863
1637331990000|2021-11-19 14:26:30|1929.6|1929.4|1929.8|1929.2|1930.2|1929.6|1929.6|1929|524
1637332000000|2021-11-19 14:26:40|1930|1929|1929.8|1929.4|1930|1929.6|1929.8|1929|4639
1637332010000|2021-11-19 14:26:50|1929.4|1929.2|1929|1928.4|1929.6|1929.2|1928.8|1928.2|2565
1637332020000|2021-11-19 14:27:00|1929.2|1928.6|1928|1927.8|1929.2|1928.6|1928|1927.4|2043
1637332030000|2021-11-19 14:27:10|1927.8|1927.6|1927.2|1926.8|1927.8|1927.6|1927.2|1926.6|1350
1637332040000|2021-11-19 14:27:20|1927.4|1927|1928.6|1928.2|1928.6|1928.2|1927.4|1927|3534
1637332050000|2021-11-19 14:27:30|1929|1928.4|1928.2|1927.8|1929.2|1928.6|1928.2|1927.6|1364
1637332060000|2021-11-19 14:27:40|1928.4|1928|1929.2|1929|1929.4|1929|1928.2|1928|466
1637332070000|2021-11-19 14:27:50|1929.6|1929.2|1930.2|1929.6|1930.4|1929.6|1929.4|1929|420
1637332080000|2021-11-19 14:28:00|1930|1929.4|1928.8|1928.2|1930|1929.4|1928.4|1927.6|2259
1637332090000|2021-11-19 14:28:10|1929|1928.4|1930|1929.4|1930|1929.4|1928.4|1928|381
1637332100000|2021-11-19 14:28:20|1929.8|1929.2|1929|1928.8|1929.8|1929.2|1928.4|1928|1673
1637332110000|2021-11-19 14:28:30|1928.8|1928.4|1928.6|1928.2|1929|1928.6|1928.6|1928.2|1027
1637332120000|2021-11-19 14:28:40|1928.8|1928|1928|1927.4|1928.8|1928.2|1927.6|1927|631
1637332130000|2021-11-19 14:28:50|1928.2|1927.6|1928.2|1928|1928.6|1928.2|1928.2|1927.4|2336
1637332140000|2021-11-19 14:29:00|1928.4|1927.8|1928.2|1928|1928.4|1928|1927.6|1927.2|1115
1637332150000|2021-11-19 14:29:10|1928|1927.8|1927.6|1927.2|1928|1927.8|1927.2|1926.8|861
1637332160000|2021-11-19 14:29:20|1927.4|1926.8|1927.4|1927|1927.6|1927.2|1927.2|1926.8|431
1637332170000|2021-11-19 14:29:30|1927.6|1927.2|1927.6|1927|1927.8|1927.2|1927.2|1926.8|1678
1637332180000|2021-11-19 14:29:40|1928|1927.2|1928.2|1927.6|1928.4|1928|1928|1927|1591
1637332190000|2021-11-19 14:29:50|1928.4|1927.8|1928.6|1928.2|1929.2|1928.6|1927.6|1927.2|17050
1637332200000|2021-11-19 14:30:00|1928.8|1928|1926.4|1926|1928.8|1928.4|1925.2|1925|23366
1637332210000|2021-11-19 14:30:10|1926.2|1925.8|1928.4|1928|1928.6|1928|1925.8|1925.4|21952
1637332220000|2021-11-19 14:30:20|1928.2|1927.8|1928|1927.4|1929.6|1928.8|1927.6|1927|9113
1637332230000|2021-11-19 14:30:30|1927.8|1927.2|1925.8|1925.2|1927.8|1927.2|1925.8|1925|6879
1637332240000|2021-11-19 14:30:40|1925.6|1925.4|1925.4|1924.6|1926.2|1925.6|1924.8|1924.2|4842
1637332250000|2021-11-19 14:30:50|1925.6|1924.8|1929|1928.4|1929|1928.4|1925.4|1924.8|64128
1637332260000|2021-11-19 14:31:00|1928.8|1928|1928.4|1927.6|1929|1928.6|1926.8|1926.4|12015
1637332270000|2021-11-19 14:31:10|1928.6|1927.8|1930|1929.4|1930.6|1930.2|1928.6|1927.8|9424
1637332280000|2021-11-19 14:31:20|1929.8|1929.6|1928.6|1928|1930.6|1929.8|1928.2|1927.8|2877
1637332290000|2021-11-19 14:31:30|1928.4|1928.2|1929.2|1928.6|1929.4|1929|1928.2|1927.6|8460
1637332300000|2021-11-19 14:31:40|1929|1928.4|1929.2|1928.8|1929.6|1929.4|1928.8|1928.4|4668
1637332310000|2021-11-19 14:31:50|1929|1928.6|1930.4|1930.2|1931|1930.2|1929|1928.6|35692
1637332320000|2021-11-19 14:32:00|1930.6|1930.4|1932|1931.6|1932.6|1932.2|1930.6|1930.4|7124
1637332330000|2021-11-19 14:32:10|1931.6|1931.4|1931.6|1931|1932.8|1932.2|1931.2|1930.8|6038
1637332340000|2021-11-19 14:32:20|1931.4|1930.8|1931.2|1930.6|1932|1931.6|1930.6|1930|4456
1637332350000|2021-11-19 14:32:30|1931.4|1930.8|1929|1928.6|1931.4|1930.8|1928.8|1928.2|8283
1637332360000|2021-11-19 14:32:40|1928.8|1928.2|1928.4|1927.8|1929.2|1928.8|1928.4|1927.6|5444
1637332370000|2021-11-19 14:32:50|1928.2|1927.6|1930.4|1929.8|1930.8|1930.2|1928|1927.6|51271
1637332380000|2021-11-19 14:33:00|1930.6|1930|1929.8|1929.4|1931.6|1931|1929.6|1929.2|11313
1637332390000|2021-11-19 14:33:10|1929.6|1929.2|1929.8|1929.4|1930.4|1929.8|1928.2|1927.8|4371
1637332400000|2021-11-19 14:33:20|1929.6|1929.2|1928.4|1928|1929.6|1929.4|1928|1927.6|4501
1637332410000|2021-11-19 14:33:30|1928.6|1928.2|1929|1928.4|1929.4|1928.8|1928.2|1927.8|6430
1637332420000|2021-11-19 14:33:40|1928.8|1928.2|1930.2|1929.8|1930.6|1930|1928.6|1927.8|5974
1637332430000|2021-11-19 14:33:50|1930.6|1930|1932|1931.6|1933|1932|1930.4|1930|42985
1637332440000|2021-11-19 14:34:00|1932.2|1931.8|1932.4|1932|1933.4|1932.8|1931.8|1931.4|10033
1637332450000|2021-11-19 14:34:10|1932.6|1932.2|1933.4|1932.8|1933.8|1933.2|1931.6|1931.4|6523
1637332460000|2021-11-19 14:34:20|1933.2|1932.6|1933.2|1932.6|1933.6|1933.2|1932.6|1932.2|3203
1637332470000|2021-11-19 14:34:30|1933|1932.8|1932.8|1932.2|1933.8|1933.2|1932.8|1932|961
1637332480000|2021-11-19 14:34:40|1932.6|1932|1932|1931.4|1932.6|1932.2|1931.4|1930.8|2601
1637332490000|2021-11-19 14:34:50|1931.8|1931.6|1934.6|1934|1935.2|1934.6|1931.8|1931.6|51428
1637332500000|2021-11-19 14:35:00|1934.8|1934.2|1934|1933.6|1935|1934.2|1933.8|1933.4|2830
1637332510000|2021-11-19 14:35:10|1934.4|1933.8|1935.8|1935.4|1936.2|1935.6|1934|1933.6|5458
1637332520000|2021-11-19 14:35:20|1936|1935.2|1936.4|1935.6|1936.6|1936.2|1935|1934.6|14842
1637332530000|2021-11-19 14:35:30|1936.2|1935.8|1937.6|1937|1937.6|1937|1936|1935.6|11257
1637332540000|2021-11-19 14:35:40|1937.8|1937.2|1935.8|1935.2|1937.8|1937.2|1935.6|1935.2|7460
1637332550000|2021-11-19 14:35:50|1935.6|1935|1935.8|1935|1935.8|1935.4|1934.6|1934|32139
1637332560000|2021-11-19 14:36:00|1935.2|1934.8|1934.4|1933.8|1936.8|1936.4|1934.2|1933.6|32412
1637332570000|2021-11-19 14:36:10|1934.6|1934|1934.2|1933.6|1935.4|1935.2|1934.2|1933.4|940
1637332580000|2021-11-19 14:36:20|1934|1933.4|1932.6|1932|1934|1933.4|1932.2|1931.4|400
1637332590000|2021-11-19 14:36:30|1932.4|1931.8|1931.4|1931|1932.6|1932|1931.4|1931|1313
1637332600000|2021-11-19 14:36:40|1931.2|1930.8|1932|1931.2|1932.6|1932.2|1931.2|1930.4|11486
1637332610000|2021-11-19 14:36:50|1931.8|1930.8|1931.8|1931.4|1931.8|1931.4|1930.6|1930|34248
1637332620000|2021-11-19 14:37:00|1931.6|1931.2|1930.4|1929.6|1931.6|1931.2|1929.8|1929.2|17690
1637332630000|2021-11-19 14:37:10|1930.6|1929.8|1930.4|1929.4|1931|1930.4|1929.6|1929.2|2194
1637332640000|2021-11-19 14:37:20|1930.2|1929.6|1929|1928.4|1930.2|1930|1928.8|1928.2|7115
1637332650000|2021-11-19 14:37:30|1929.2|1928.6|1927.6|1926.8|1929.4|1928.8|1927.2|1926.6|10018
1637332660000|2021-11-19 14:37:40|1927.4|1926.6|1928.8|1928|1929|1928.4|1927|1926.6|6268
1637332670000|2021-11-19 14:37:50|1928.6|1927.8|1930|1929.2|1930.2|1929.4|1927.8|1927.4|47070
1637332680000|2021-11-19 14:38:00|1929.8|1929|1930|1929.4|1930.6|1930|1929.2|1928.4|1305
1637332690000|2021-11-19 14:38:10|1930.4|1929.6|1929.6|1929|1930.4|1929.8|1929.2|1928.4|3681
1637332700000|2021-11-19 14:38:20|1929.8|1929.2|1928.4|1928|1930|1929.4|1928.4|1928|529
1637332710000|2021-11-19 14:38:30|1928.2|1927.6|1927.8|1927.4|1928.8|1928.4|1927.2|1927|11929
1637332720000|2021-11-19 14:38:40|1928|1927.6|1928.6|1928.2|1928.8|1928.4|1928|1927.4|1128
1637332730000|2021-11-19 14:38:50|1928.4|1928|1930.6|1929.8|1931.6|1930|1928.2|1927.6|35703
1637332740000|2021-11-19 14:39:00|1930.4|1929.6|1930.4|1929.6|1930.6|1930.2|1929.8|1929.4|9021
1637332750000|2021-11-19 14:39:10|1930.2|1929.4|1928.4|1927.8|1930.6|1929.8|1928.2|1927.6|1972
1637332760000|2021-11-19 14:39:20|1928.6|1927.6|1929.2|1928.4|1929.2|1928.6|1928.4|1927.6|3233
1637332770000|2021-11-19 14:39:30|1929|1928|1928.8|1928.6|1929.6|1929|1928.6|1928|1050
1637332780000|2021-11-19 14:39:40|1928.6|1928.4|1926.2|1925.6|1928.6|1928.4|1926.2|1925.6|8892
1637332790000|2021-11-19 14:39:50|1926.4|1925.4|1927.8|1927.6|1928.2|1927.6|1926|1925.2|34105
1637332800000|2021-11-19 14:40:00|1927.6|1927.4|1928.2|1927.6|1928.8|1928.4|1927.4|1926.8|16926
1637332810000|2021-11-19 14:40:10|1928|1927.4|1927.4|1926.8|1928|1927.6|1926.6|1926|13086
1637332820000|2021-11-19 14:40:20|1927.2|1926.6|1926.8|1926.2|1928.2|1927.8|1926.6|1925.8|4625
1637332830000|2021-11-19 14:40:30|1926.6|1926|1927.4|1927|1927.8|1927.6|1926.4|1926|20706
1637332840000|2021-11-19 14:40:40|1927|1926.8|1926.2|1925.6|1927.4|1926.8|1926|1925.2|3370
1637332850000|2021-11-19 14:40:50|1926.4|1925.4|1926.2|1925.8|1926.4|1926.2|1925.6|1925.2|31939
1637332860000|2021-11-19 14:41:00|1926.6|1926|1927|1926.4|1927.4|1927|1926|1925.6|7889
1637332870000|2021-11-19 14:41:10|1926.8|1926.2|1926.6|1926.2|1927.6|1927|1926|1925.6|4325
1637332880000|2021-11-19 14:41:20|1926.8|1926.4|1925.2|1924.8|1927|1926.4|1924.8|1924.2|4656
1637332890000|2021-11-19 14:41:30|1925.4|1925|1925.2|1924.8|1925.8|1925.6|1924.6|1924|6436
1637332900000|2021-11-19 14:41:40|1925|1924.6|1924.6|1924|1925|1924.6|1924.2|1923.4|3783
1637332910000|2021-11-19 14:41:50|1924.8|1924.2|1926.8|1926.2|1927.4|1926.4|1924.6|1924.2|53464
1637332920000|2021-11-19 14:42:00|1926.6|1926|1926.4|1925.6|1927.2|1926.8|1925.4|1925|15209
1637332930000|2021-11-19 14:42:10|1926.6|1925.8|1926.4|1925.8|1927|1926.6|1925.6|1925.2|6551
1637332940000|2021-11-19 14:42:20|1926.2|1925.6|1927|1926.6|1927|1926.6|1925.4|1925|2218
1637332950000|2021-11-19 14:42:30|1926.8|1926.4|1925.8|1925.4|1927|1926.4|1925.6|1925|3122
1637332960000|2021-11-19 14:42:40|1925.6|1925.2|1924.8|1924.2|1926|1925.4|1924.8|1924.2|4083
1637332970000|2021-11-19 14:42:50|1925|1924.4|1926|1924.8|1926|1925.4|1924.8|1924.2|41022
1637332980000|2021-11-19 14:43:00|1925.8|1925|1926|1925.2|1926.4|1925.8|1925.2|1924.8|0
1637332990000|2021-11-19 14:43:10|1926.2|1925.4|1925.8|1925.4|1926.6|1925.8|1925.6|1925.2|2573
1637333000000|2021-11-19 14:43:20|1926|1925.2|1925|1924.6|1926|1925.4|1924.8|1924.6|4560
1637333010000|2021-11-19 14:43:30|1925.2|1924.8|1924|1923.4|1925.2|1924.8|1923.6|1923.2|5182
1637333020000|2021-11-19 14:43:40|1924.4|1923.6|1924.2|1923.8|1925.2|1924.8|1924|1923.6|6118
1637333030000|2021-11-19 14:43:50|1924.4|1924|1926.4|1925.8|1926.8|1925.8|1924|1923.8|47824
1637333040000|2021-11-19 14:44:00|1926|1925.6|1925.6|1925|1926.4|1925.8|1925.2|1924.6|23218
1637333050000|2021-11-19 14:44:10|1925.4|1924.8|1925|1924.2|1925.6|1925|1924.4|1924|2232
1637333060000|2021-11-19 14:44:20|1925.2|1924.4|1926.6|1926.2|1926.8|1926.2|1924.6|1924.2|782
1637333070000|2021-11-19 14:44:30|1926.4|1926|1927.6|1927.2|1927.8|1927.2|1926.2|1925.8|1386
1637333080000|2021-11-19 14:44:40|1927.8|1927|1927.4|1927.2|1928|1927.4|1927|1926.4|4588
1637333090000|2021-11-19 14:44:50|1927.2|1927|1928.8|1928.2|1930|1928.4|1927|1926.6|34682
1637333100000|2021-11-19 14:45:00|1928.6|1928.4|1927.4|1926.8|1928.8|1928.4|1926.8|1926.4|8608
1637333110000|2021-11-19 14:45:10|1927.2|1926.6|1927.4|1927|1927.8|1927.2|1926.4|1925.8|6240
1637333120000|2021-11-19 14:45:20|1927.6|1927.2|1927.4|1926.8|1927.8|1927.2|1927|1926.6|265
1637333130000|2021-11-19 14:45:30|1927.2|1926.6|1925.2|1924.6|1927.2|1926.8|1925|1924.4|2161
1637333140000|2021-11-19 14:45:40|1925.6|1924.4|1925.2|1924.6|1925.6|1925|1924.4|1924.2|5795
1637333150000|2021-11-19 14:45:50|1925|1924.8|1925.6|1925.2|1926.6|1925.4|1924.8|1924.2|38117
1637333160000|2021-11-19 14:46:00|1926|1925.4|1922.6|1922|1926|1925.4|1922.4|1922|22138
1637333170000|2021-11-19 14:46:10|1922.8|1922.2|1921.8|1921.4|1923.4|1923|1921.6|1921.2|4436
1637333180000|2021-11-19 14:46:20|1921.6|1921.6|1921.4|1920.8|1922|1921.6|1921|1920.6|5584
1637333190000|2021-11-19 14:46:30|1921.2|1920.6|1920.8|1920.2|1921.6|1921.2|1920.6|1920|3821
1637333200000|2021-11-19 14:46:40|1920.6|1920.4|1919.6|1919|1921|1920.4|1919.4|1919|14903
1637333210000|2021-11-19 14:46:50|1919.8|1919.2|1920.6|1920|1921|1920.2|1919.2|1918.8|42770
1637333220000|2021-11-19 14:47:00|1920.8|1920.2|1921.6|1920.8|1921.8|1921.4|1920.8|1920.2|13278
1637333230000|2021-11-19 14:47:10|1921.4|1921|1921|1920.6|1921.4|1921|1920.6|1920.2|5795
1637333240000|2021-11-19 14:47:20|1920.8|1920.4|1920.2|1919.8|1920.8|1920.6|1918.8|1918.6|13557
1637333250000|2021-11-19 14:47:30|1920.4|1920|1920.6|1920.2|1921.6|1920.8|1920.4|1919.8|3157
1637333260000|2021-11-19 14:47:40|1920.8|1920.4|1920.8|1920.2|1921.2|1920.6|1919.8|1919.4|3377
1637333270000|2021-11-19 14:47:50|1921|1920.4|1920.8|1920.2|1922.2|1920.8|1919.6|1919.2|54057
1637333280000|2021-11-19 14:48:00|1921.2|1920.4|1920.8|1920.2|1921.6|1921.2|1920.4|1920|5381
1637333290000|2021-11-19 14:48:10|1920.6|1920|1920.8|1920|1920.8|1920.2|1919.6|1919.2|1249
1637333300000|2021-11-19 14:48:20|1921|1920.2|1921.4|1920.8|1921.4|1921|1920.2|1919.8|2058
1637333310000|2021-11-19 14:48:30|1921.2|1921|1921.8|1921.4|1922.8|1922.4|1920.6|1920.2|6284
1637333320000|2021-11-19 14:48:40|1922|1921.2|1922.2|1922|1922.6|1922|1921.6|1921.2|5103
1637333330000|2021-11-19 14:48:50|1922.4|1921.8|1924|1923.6|1925.2|1923.8|1922.2|1921.8|35487
1637333340000|2021-11-19 14:49:00|1924.2|1923.8|1924|1923.4|1924.8|1924.2|1922.8|1922.4|9684
1637333350000|2021-11-19 14:49:10|1923.8|1923.2|1923.6|1922.8|1924|1923.6|1923.2|1922.6|2860
1637333360000|2021-11-19 14:49:20|1923.4|1923|1923.2|1922.8|1923.8|1923|1922.8|1922.4|4697
1637333370000|2021-11-19 14:49:30|1923|1922.6|1923.2|1922.6|1923.2|1922.8|1922.2|1922|2136
1637333380000|2021-11-19 14:49:40|1923.4|1922.8|1923.4|1923|1924.2|1923.6|1923|1922.6|4091
1637333390000|2021-11-19 14:49:50|1923.6|1923.2|1924.8|1924.4|1926.4|1924.8|1923.4|1923|32384
1637333400000|2021-11-19 14:50:00|1925.2|1924.6|1924.2|1923.8|1925.8|1925.4|1923.8|1923.4|10017
1637333410000|2021-11-19 14:50:10|1924|1923.6|1924|1923.6|1924.4|1924|1923.6|1923.2|7447
1637333420000|2021-11-19 14:50:20|1924.2|1923.8|1924.8|1924.4|1924.8|1924.4|1923.6|1923.2|3908
1637333430000|2021-11-19 14:50:30|1925|1924.2|1924.2|1923.8|1925|1924.4|1924|1923.8|2385
1637333440000|2021-11-19 14:50:40|1924|1923.6|1924|1923.4|1924.4|1924|1923.6|1923.2|3625
1637333450000|2021-11-19 14:50:50|1923.8|1923.2|1923.6|1923|1924.8|1923.4|1922.8|1922.4|34825
1637333460000|2021-11-19 14:51:00|1923.4|1923.2|1922.4|1922|1923.4|1923.2|1921.4|1921|12848
1637333470000|2021-11-19 14:51:10|1922.2|1921.8|1920.8|1920.2|1922.2|1922|1920.8|1920.2|3293
1637333480000|2021-11-19 14:51:20|1920.6|1920.4|1920|1919.6|1920.8|1920.4|1919.4|1919|3326
1637333490000|2021-11-19 14:51:30|1920.2|1919.8|1921|1920.4|1921.8|1921.4|1919.8|1919.4|4573
1637333500000|2021-11-19 14:51:40|1921.4|1920.6|1920|1919.6|1921.4|1921|1919.6|1919.2|963
1637333510000|2021-11-19 14:51:50|1920.2|1919.8|1920.8|1920.4|1921|1920.8|1920.2|1919.8|500
1637333520000|2021-11-19 14:52:00|1921|1920.6|1920|1919.6|1921|1920.8|1920|1919.4|1083
1637333530000|2021-11-19 14:52:10|1920.2|1919.8|1919.6|1919|1920.6|1920.2|1919.4|1919|1931
1637333540000|2021-11-19 14:52:20|1919.4|1918.6|1921.4|1920.8|1921.4|1921|1919.2|1918.6|3585
1637333550000|2021-11-19 14:52:30|1921.2|1920.6|1920.6|1920.2|1921.4|1921|1920.6|1920.2|2073
1637333560000|2021-11-19 14:52:40|1920.8|1920.4|1921.2|1920.6|1921.2|1920.6|1920.4|1920|850
1637333570000|2021-11-19 14:52:50|1921|1920.8|1920.8|1920.2|1921.8|1921.2|1920.6|1920.2|3454
1637333580000|2021-11-19 14:53:00|1920.6|1920|1920.2|1919.4|1920.8|1920.4|1920|1919.4|1930
1637333590000|2021-11-19 14:53:10|1920|1919.6|1919.4|1919|1920|1919.6|1919.2|1919|2751
1637333600000|2021-11-19 14:53:20|1919.2|1919.2|1918.6|1918.2|1919.4|1919.2|1918.4|1918.2|1653
1637333610000|2021-11-19 14:53:30|1918.8|1918.4|1918.4|1918|1919|1918.6|1918.2|1918|4259
1637333620000|2021-11-19 14:53:40|1918.6|1918.2|1918|1917.6|1918.8|1918.4|1917.8|1917.4|6112
1637333630000|2021-11-19 14:53:50|1918.2|1917.8|1918|1917.4|1918.8|1918.2|1917.8|1917.4|6590
1637333640000|2021-11-19 14:54:00|1918.2|1918|1918.4|1917.8|1918.6|1918.2|1917.8|1917.4|4344
1637333650000|2021-11-19 14:54:10|1918.6|1918|1919.8|1919.4|1920|1919.6|1918.4|1917.8|1566
1637333660000|2021-11-19 14:54:20|1920|1919.2|1919.2|1918.8|1920|1919.4|1919|1918.8|1799
1637333670000|2021-11-19 14:54:30|1919|1919|1917.2|1916.8|1919|1919|1917.2|1916.6|6341
1637333680000|2021-11-19 14:54:40|1917|1916.6|1917.6|1917.2|1917.6|1917.2|1916.8|1916.2|4742
1637333690000|2021-11-19 14:54:50|1917.4|1917|1918.2|1917.8|1918.8|1918.4|1917.4|1916.8|2016
1637333700000|2021-11-19 14:55:00|1918.4|1918|1919.6|1919|1919.8|1919.4|1918.4|1918|6177
1637333710000|2021-11-19 14:55:10|1919.8|1919.2|1920|1919.6|1920|1919.8|1919.4|1919|1659
1637333720000|2021-11-19 14:55:20|1919.8|1919.4|1920|1919.6|1920|1919.8|1919.4|1919|2098
1637333730000|2021-11-19 14:55:30|1919.8|1919.4|1920.6|1920.2|1921|1920.6|1919.8|1919.4|5447
1637333740000|2021-11-19 14:55:40|1920.4|1920|1920.8|1920.4|1921.4|1921|1920.2|1920|623
1637333750000|2021-11-19 14:55:50|1921|1920.6|1921.4|1921|1921.4|1921.2|1921|1920.2|1727
1637333760000|2021-11-19 14:56:00|1921.6|1921.2|1921.2|1920.8|1922.2|1921.8|1921.2|1920.8|1223
1637333770000|2021-11-19 14:56:10|1921|1920.6|1921.8|1921.2|1922.2|1921.6|1921|1920.6|1596
1637333780000|2021-11-19 14:56:20|1921.6|1921.4|1922|1921.8|1922|1921.8|1921.4|1921.2|651
1637333790000|2021-11-19 14:56:30|1921.8|1921.6|1922|1921.8|1922.2|1921.8|1921.8|1921.2|130
1637333800000|2021-11-19 14:56:40|1922.2|1921.6|1923.4|1923.2|1923.6|1923.2|1922|1921.4|1077
1637333810000|2021-11-19 14:56:50|1923.2|1923|1923.4|1923|1924|1923.6|1922.4|1922.2|10339
1637333820000|2021-11-19 14:57:00|1923.2|1922.6|1923.6|1923.2|1923.6|1923.2|1922.6|1922.4|1931
1637333830000|2021-11-19 14:57:10|1923.8|1923.4|1922.6|1922.4|1924|1923.6|1922.6|1922.4|1899
1637333840000|2021-11-19 14:57:20|1922.8|1922.6|1923.4|1922.8|1923.4|1923.2|1922.4|1922.2|433
1637333850000|2021-11-19 14:57:30|1923.2|1923|1923.2|1922.6|1923.8|1923.4|1922.8|1922.2|760
1637333860000|2021-11-19 14:57:40|1923|1922.4|1922.6|1922.2|1923.2|1922.8|1922.4|1922.2|839
1637333870000|2021-11-19 14:57:50|1922.8|1922.4|1923|1922.6|1923.2|1922.6|1922.4|1922|3474
1637333880000|2021-11-19 14:58:00|1923.2|1922.8|1922.4|1922.2|1923.8|1923.4|1922.4|1922|3561
1637333890000|2021-11-19 14:58:10|1922.6|1922|1923|1922.6|1923.6|1923.2|1922.4|1922|7446
1637333900000|2021-11-19 14:58:20|1923.2|1922.8|1922.8|1922.2|1923.2|1923|1922.4|1922|891
1637333910000|2021-11-19 14:58:30|1923|1922.4|1923|1922.6|1923.2|1922.6|1922.2|1922|1147
1637333920000|2021-11-19 14:58:40|1922.8|1922.4|1923|1922.6|1923|1922.6|1922|1921.8|2106
1637333930000|2021-11-19 14:58:50|1923.2|1922.8|1923|1922.6|1923.8|1923.4|1922.8|1922.2|1869
1637333940000|2021-11-19 14:59:00|1922.8|1922.4|1923.2|1922.8|1923.4|1923|1922.4|1922|1550
1637333950000|2021-11-19 14:59:10|1923|1922.6|1923.2|1923|1923.6|1923.2|1922.8|1922.4|500
1637333960000|2021-11-19 14:59:20|1923.4|1922.8|1923|1922.6|1923.4|1923|1922.8|1922.2|690
1637333970000|2021-11-19 14:59:30|1922.8|1922.4|1923.6|1923.4|1923.8|1923.4|1922.6|1922.2|2244
1637333980000|2021-11-19 14:59:40|1923.8|1923.6|1923.8|1923|1924.2|1923.8|1923.4|1923|3589
1637333990000|2021-11-19 14:59:50|1924|1923.2|1924.4|1924.2|1924.6|1924.2|1923.8|1923.2|2052
1637334000000|2021-11-19 15:00:00|1924.2|1924|1922.6|1922.2|1924.2|1924|1921.8|1921.4|8762
1637334010000|2021-11-19 15:00:10|1922.4|1922|1921.8|1921.4|1922.6|1922|1921.8|1921.2|3833
1637334020000|2021-11-19 15:00:20|1922|1921.2|1920.6|1920.2|1922|1921.4|1920.6|1920.2|1050
1637334030000|2021-11-19 15:00:30|1920.4|1920|1919.8|1919.4|1920.4|1920.4|1919.4|1919|1254
1637334040000|2021-11-19 15:00:40|1920|1919.6|1920|1919.4|1920.4|1920|1919.4|1919.2|1993
1637334050000|2021-11-19 15:00:50|1919.8|1919.6|1920.6|1920.4|1920.8|1920.4|1919.8|1919.4|1000
1637334060000|2021-11-19 15:01:00|1920.4|1920.2|1921.6|1920.8|1921.6|1921.2|1920.2|1919.6|2554
1637334070000|2021-11-19 15:01:10|1921.4|1920.6|1921|1920.6|1921.6|1921|1920.4|1920.2|2499
1637334080000|2021-11-19 15:01:20|1921.2|1920.8|1919.8|1919.2|1921.2|1920.8|1919.8|1919.2|7676
1637334090000|2021-11-19 15:01:30|1920|1919.4|1920|1919.8|1920.4|1920|1919.8|1919.2|2896
1637334100000|2021-11-19 15:01:40|1920.2|1920|1920|1919.4|1920.2|1920|1919.6|1919.2|595
1637334110000|2021-11-19 15:01:50|1919.8|1919.2|1919.4|1919|1920|1919.2|1919.4|1919|359
1637334120000|2021-11-19 15:02:00|1919.6|1919.2|1919.2|1918.6|1919.6|1919.2|1918.4|1918|3444
1637334130000|2021-11-19 15:02:10|1919|1918.8|1918.8|1918.4|1919|1918.8|1918.2|1917.6|4268
1637334140000|2021-11-19 15:02:20|1919|1918.6|1918.6|1918.2|1919|1918.6|1918.4|1917.8|990
1637334150000|2021-11-19 15:02:30|1918.8|1918.4|1919.2|1918.6|1919.6|1919.2|1918.6|1918|3830
1637334160000|2021-11-19 15:02:40|1919|1918.4|1919.6|1919.2|1919.6|1919.2|1918.8|1918.4|2047
1637334170000|2021-11-19 15:02:50|1919.4|1919|1919.6|1919.2|1920|1919.6|1919.2|1919|3859
1637334180000|2021-11-19 15:03:00|1919.4|1919|1919|1918.2|1919.6|1919.2|1918.6|1918|4761
1637334190000|2021-11-19 15:03:10|1918.8|1918.4|1918.6|1918.2|1919.2|1919|1918.6|1918|949
1637334200000|2021-11-19 15:03:20|1918.4|1918|1918|1917.6|1918.8|1918.2|1918|1917.6|4017
1637334210000|2021-11-19 15:03:30|1918.2|1917.8|1917.8|1917.4|1918.8|1918.2|1917.2|1917|2750
1637334220000|2021-11-19 15:03:40|1918|1917.2|1917.6|1917|1918|1917.2|1917.4|1917|1300
1637334230000|2021-11-19 15:03:50|1917.8|1917.2|1917.6|1917.2|1918.4|1917.8|1917.6|1917.2|0
1637334240000|2021-11-19 15:04:00|1917.4|1917|1917|1916.4|1918|1917.4|1916.6|1916.2|18508
1637334250000|2021-11-19 15:04:10|1916.8|1916.2|1916.4|1915.6|1916.8|1916.4|1916|1915.6|5089
1637334260000|2021-11-19 15:04:20|1916.2|1915.8|1916.4|1916|1916.8|1916.4|1915.8|1915.4|5350
1637334270000|2021-11-19 15:04:30|1916.2|1915.8|1915|1914.6|1916.4|1916|1915|1914.6|28987
1637334280000|2021-11-19 15:04:40|1915.2|1914.8|1915.2|1914.8|1915.8|1915.4|1914.4|1914|4349
1637334290000|2021-11-19 15:04:50|1915.4|1915|1915.6|1915|1915.6|1915|1914.8|1914.4|2142
1637334300000|2021-11-19 15:05:00|1915.4|1915.2|1915|1914.6|1915.6|1915.4|1915|1914.6|1562
1637334310000|2021-11-19 15:05:10|1914.8|1914.4|1916|1915.4|1916|1915.6|1914.4|1914|1779
1637334320000|2021-11-19 15:05:20|1915.8|1915.2|1915.4|1914.6|1915.8|1915.2|1914.6|1914.2|2186
1637334330000|2021-11-19 15:05:30|1915.2|1914.8|1915.8|1915.4|1915.8|1915.4|1915|1914.6|1030
1637334340000|2021-11-19 15:05:40|1915.6|1915.2|1916.2|1915.6|1916.2|1915.8|1915.4|1915|3196
1637334350000|2021-11-19 15:05:50|1916.4|1915.8|1916.4|1916|1916.8|1916.2|1916|1915.6|157
1637334360000|2021-11-19 15:06:00|1916.6|1915.8|1916.8|1916.4|1917.4|1917|1916|1915.8|1294
1637334370000|2021-11-19 15:06:10|1916.6|1916.2|1916|1915.2|1917.2|1916.6|1915.6|1915.2|4268
1637334380000|2021-11-19 15:06:20|1915.8|1915.4|1916.8|1916.2|1916.8|1916.4|1915.4|1915.4|287
1637334390000|2021-11-19 15:06:30|1916.6|1916.4|1917.6|1917.2|1917.8|1917.4|1916.6|1916.4|1422
1637334400000|2021-11-19 15:06:40|1917.4|1916.8|1917.6|1917|1917.6|1917|1917.2|1916.4|950
1637334410000|2021-11-19 15:06:50|1917.4|1917.2|1918|1917.4|1918.2|1917.6|1917.2|1916.6|2612
1637334420000|2021-11-19 15:07:00|1918.2|1917.6|1918.2|1917.8|1918.8|1918.2|1918|1917.4|0
1637334430000|2021-11-19 15:07:10|1918|1917.6|1918.6|1918.2|1918.8|1918.4|1917.8|1917.6|2311
1637334440000|2021-11-19 15:07:20|1918.4|1918|1918|1917.4|1918.6|1918.4|1918|1917.4|5543
1637334450000|2021-11-19 15:07:30|1917.8|1917.6|1917.6|1917|1917.8|1917.6|1916.8|1916.4|4149
1637334460000|2021-11-19 15:07:40|1917.4|1916.8|1917.4|1917|1917.6|1917.2|1917|1916.6|1439
1637334470000|2021-11-19 15:07:50|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1916.6|1916|2915
1637334480000|2021-11-19 15:08:00|1916.8|1916.4|1917|1916.4|1917.2|1916.6|1916.4|1916|1051
1637334490000|2021-11-19 15:08:10|1917.2|1916.2|1918.4|1917.8|1918.4|1918|1917.2|1916.2|1196
1637334500000|2021-11-19 15:08:20|1918.2|1917.6|1917.6|1917|1918.4|1917.8|1917.2|1916.8|4856
1637334510000|2021-11-19 15:08:30|1917.4|1916.8|1917.2|1917|1917.8|1917.4|1916.8|1916.4|3915
1637334520000|2021-11-19 15:08:40|1917.4|1916.8|1917.2|1917|1917.6|1917|1917.2|1916.8|1540
1637334530000|2021-11-19 15:08:50|1917|1916.8|1917.4|1917|1917.6|1917.2|1917|1916.8|970
1637334540000|2021-11-19 15:09:00|1917.2|1916.8|1916.6|1916|1917.6|1917.2|1916.6|1916|1723
1637334550000|2021-11-19 15:09:10|1916.4|1915.8|1916.2|1915.6|1916.4|1915.8|1915.4|1915|4983
1637334560000|2021-11-19 15:09:20|1916|1915.8|1916.6|1916.2|1916.8|1916.2|1915.8|1915.4|2723
1637334570000|2021-11-19 15:09:30|1916.8|1916|1916.4|1916|1917.2|1916.6|1916.4|1916|557
1637334580000|2021-11-19 15:09:40|1916.6|1916.2|1917.2|1916.6|1917.4|1917|1916.6|1916.2|915
1637334590000|2021-11-19 15:09:50|1917|1916.4|1916.8|1916.2|1917.2|1916.4|1916.4|1916.2|27
1637334600000|2021-11-19 15:10:00|1916.4|1916|1916.2|1915.8|1916.8|1916.4|1916.2|1915.8|3803
1637334610000|2021-11-19 15:10:10|1916.4|1916|1915.6|1915.2|1916.6|1916.2|1915.4|1915|3991
1637334620000|2021-11-19 15:10:20|1915.8|1915.4|1915.6|1915.2|1916|1915.8|1915.2|1915|946
1637334630000|2021-11-19 15:10:30|1915.4|1915|1915.2|1914.8|1915.6|1915.2|1915|1914.6|5338
1637334640000|2021-11-19 15:10:40|1915.4|1915|1915.2|1914.6|1915.4|1915.2|1915|1914.6|8345
1637334650000|2021-11-19 15:10:50|1915.4|1914.8|1915.6|1915.2|1915.8|1915.4|1915|1914.6|4071
1637334660000|2021-11-19 15:11:00|1915.8|1915.4|1915.8|1915.4|1916.2|1915.8|1915.6|1915|1622
1637334670000|2021-11-19 15:11:10|1916|1915.6|1916.8|1916.6|1917|1916.8|1916|1915.6|1843
1637334680000|2021-11-19 15:11:20|1917|1916.8|1917.6|1917.2|1917.8|1917.6|1916.8|1916.8|5191
1637334690000|2021-11-19 15:11:30|1917.4|1917|1917.4|1917|1917.8|1917.4|1917.2|1917|522
1637334700000|2021-11-19 15:11:40|1917.6|1917.2|1917.6|1917.2|1918.4|1917.8|1917.6|1917.2|6677
1637334710000|2021-11-19 15:11:50|1917.4|1917|1918.6|1918.4|1918.6|1918.4|1917.2|1916.8|4498
1637334720000|2021-11-19 15:12:00|1918.4|1918.2|1918.8|1918.2|1919|1918.6|1918.2|1918|4218
1637334730000|2021-11-19 15:12:10|1918.6|1918|1918.6|1918.2|1918.6|1918.2|1918|1917.6|387
1637334740000|2021-11-19 15:12:20|1918.4|1918.4|1918.2|1917.6|1919|1918.6|1918.2|1917.6|1806
1637334750000|2021-11-19 15:12:30|1918|1917.4|1917.8|1917.4|1918.6|1918.2|1917.6|1917.2|9677
1637334760000|2021-11-19 15:12:40|1918|1917.6|1917.6|1917.4|1918.2|1917.8|1917.4|1917|5736
1637334770000|2021-11-19 15:12:50|1917.8|1917.6|1917.4|1916.8|1917.8|1917.6|1917|1916.4|587
1637334780000|2021-11-19 15:13:00|1917.2|1917|1917|1916.6|1917.4|1917|1916.8|1916.4|1986
1637334790000|2021-11-19 15:13:10|1916.8|1916.4|1916.2|1915.8|1917|1916.4|1916.2|1915.8|1995
1637334800000|2021-11-19 15:13:20|1916|1915.6|1916.6|1916|1916.6|1916|1916|1915.6|1229
1637334810000|2021-11-19 15:13:30|1916.4|1916.2|1916.4|1916|1916.6|1916.2|1916|1915.6|986
1637334820000|2021-11-19 15:13:40|1916.6|1916.2|1917|1916.4|1917.2|1917|1916.6|1916.2|780
1637334830000|2021-11-19 15:13:50|1916.8|1916.6|1917|1916.8|1917|1916.8|1916.8|1916.4|0
1637334840000|2021-11-19 15:14:00|1917.2|1916.6|1918|1917.6|1918.2|1917.8|1917|1916.6|563
1637334850000|2021-11-19 15:14:10|1917.8|1917.4|1918|1917.4|1918|1917.4|1917.4|1917|1069
1637334860000|2021-11-19 15:14:20|1917.8|1917.6|1917.8|1917.4|1918.4|1918|1917.6|1917.4|829
1637334870000|2021-11-19 15:14:30|1917.6|1917.2|1918.6|1918.2|1918.8|1918.4|1917.6|1917.2|7179
1637334880000|2021-11-19 15:14:40|1918.4|1918.4|1918.8|1918.4|1919|1918.6|1918.4|1918.2|0
1637334890000|2021-11-19 15:14:50|1918.6|1918.2|1919.2|1918.6|1919.2|1918.6|1918.6|1918.2|3869
1637334900000|2021-11-19 15:15:00|1919.4|1918.8|1918.6|1918.4|1919.4|1919|1918.6|1918.4|5687
1637334910000|2021-11-19 15:15:10|1918.4|1918.2|1916.6|1916.4|1918.6|1918.2|1916.6|1916|6412
1637334920000|2021-11-19 15:15:20|1916.8|1916.2|1916.8|1916.6|1917.6|1917.4|1916.6|1916|22829
1637334930000|2021-11-19 15:15:30|1916.6|1916.4|1916.4|1916.2|1916.8|1916.6|1916.2|1916|21747
1637334940000|2021-11-19 15:15:40|1916.2|1916|1915.6|1915.2|1916.4|1916|1915.4|1915|8698
1637334950000|2021-11-19 15:15:50|1915.8|1915.4|1916.4|1916|1916.6|1916.2|1915.8|1915.4|4950
1637334960000|2021-11-19 15:16:00|1916.2|1916.2|1916.4|1916.2|1916.6|1916.4|1916.2|1916|4161
1637334970000|2021-11-19 15:16:10|1916.6|1916.4|1916.8|1916.2|1917.2|1916.8|1916.4|1916.2|3407
1637334980000|2021-11-19 15:16:20|1917|1916.4|1916.8|1916.6|1917.6|1917.2|1916.8|1916.4|3038
1637334990000|2021-11-19 15:16:30|1917|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.4|0
1637335000000|2021-11-19 15:16:40|1916.8|1916.8|1916.8|1916.4|1917|1916.8|1916.8|1916.4|2554
1637335010000|2021-11-19 15:16:50|1917|1916.6|1917.6|1917.2|1917.6|1917.2|1916.8|1916.6|2206
1637335020000|2021-11-19 15:17:00|1917.4|1917|1917.6|1917.2|1917.6|1917.2|1916.4|1916|8844
1637335030000|2021-11-19 15:17:10|1917.4|1917.4|1918|1917.4|1918.4|1917.8|1917.4|1917.2|2986
1637335040000|2021-11-19 15:17:20|1917.8|1917.6|1917.6|1917.2|1918.4|1918.2|1917.2|1916.8|6547
1637335050000|2021-11-19 15:17:30|1917.8|1917.4|1917.8|1917.4|1918|1917.6|1917.6|1917.2|4359
1637335060000|2021-11-19 15:17:40|1918|1917.6|1917.8|1917.4|1918|1917.6|1917.6|1917.4|779
1637335070000|2021-11-19 15:17:50|1918|1917.2|1917.8|1917.4|1918.4|1918.2|1917.4|1917.2|1307
1637335080000|2021-11-19 15:18:00|1917.6|1917.2|1917.8|1917.4|1918|1917.4|1917.2|1917|1715
1637335090000|2021-11-19 15:18:10|1917.6|1917.2|1918.2|1917.8|1918.2|1917.8|1917.2|1917|986
1637335100000|2021-11-19 15:18:20|1918.4|1918|1919|1918.4|1919|1918.6|1918.2|1918|4013
1637335110000|2021-11-19 15:18:30|1919.2|1918.6|1919.8|1919.2|1919.8|1919.4|1918.8|1918.4|859
1637335120000|2021-11-19 15:18:40|1919.6|1919|1919.4|1919.2|1919.8|1919.4|1919.4|1919|0
1637335130000|2021-11-19 15:18:50|1919.6|1919.4|1919.6|1919.2|1919.8|1919.4|1919.2|1919|3976
1637335140000|2021-11-19 15:19:00|1919.8|1919.4|1920.8|1920.2|1921.2|1920.6|1919.8|1919.4|10153
1637335150000|2021-11-19 15:19:10|1921|1920.4|1920.8|1920.4|1921.4|1920.6|1920.8|1920.2|3164
1637335160000|2021-11-19 15:19:20|1921|1920.6|1921.2|1920.8|1921.4|1920.8|1920.4|1920|3329
1637335170000|2021-11-19 15:19:30|1921|1921|1921.8|1921.2|1922|1921.6|1921|1920.8|2118
1637335180000|2021-11-19 15:19:40|1921.6|1921.4|1921.8|1921.4|1922|1921.4|1921.6|1921.2|235
1637335190000|2021-11-19 15:19:50|1922|1921.6|1921.4|1921|1922|1921.6|1921|1920.8|6066
1637335200000|2021-11-19 15:20:00|1921.2|1921.2|1921.4|1921|1922|1921.6|1921.2|1921|0
1637335210000|2021-11-19 15:20:10|1921.6|1921.2|1921.6|1921.4|1921.8|1921.6|1921.4|1921|3
1637335220000|2021-11-19 15:20:20|1921.8|1921.2|1921.4|1920.8|1921.8|1921.2|1921|1920.8|197
1637335230000|2021-11-19 15:20:30|1921.2|1920.6|1920.2|1919.8|1921.2|1920.6|1919.8|1919.6|2668
1637335240000|2021-11-19 15:20:40|1920.4|1920|1920.6|1920.2|1920.6|1920.2|1920|1919.6|1237
1637335250000|2021-11-19 15:20:50|1920.4|1920|1920|1919.6|1920.8|1920.4|1919.8|1919.4|1544
1637335260000|2021-11-19 15:21:00|1919.8|1919.8|1918.2|1918|1920|1919.8|1918.2|1918|1563
1637335270000|2021-11-19 15:21:10|1918.4|1918.2|1918.4|1918|1918.4|1918.2|1918|1917.8|3114
1637335280000|2021-11-19 15:21:20|1918.2|1918.2|1918.6|1918|1919|1918.6|1918.2|1917.8|950
1637335290000|2021-11-19 15:21:30|1918.8|1918.2|1920.4|1919.8|1920.4|1920|1918.6|1918.2|1540
1637335300000|2021-11-19 15:21:40|1920.2|1920|1920.6|1920.2|1920.8|1920.4|1920.2|1920|4686
1637335310000|2021-11-19 15:21:50|1920.8|1920|1920.2|1919.6|1920.8|1920|1919.6|1919.2|822
1637335320000|2021-11-19 15:22:00|1920.4|1919.8|1920.2|1919.6|1920.6|1920|1919.8|1919.4|1679
1637335330000|2021-11-19 15:22:10|1920|1919.8|1920|1919.4|1920.2|1919.8|1919.2|1918.8|2164
1637335340000|2021-11-19 15:22:20|1919.8|1919.2|1919.8|1919.4|1920|1919.4|1919.6|1919.2|1102
1637335350000|2021-11-19 15:22:30|1919.6|1919.2|1919.8|1919.6|1920|1919.6|1919.6|1919.2|0
1637335360000|2021-11-19 15:22:40|1920|1919.8|1919.4|1919.2|1920.2|1920|1919.2|1919|2459
1637335370000|2021-11-19 15:22:50|1919.6|1919.4|1919.6|1919|1919.6|1919.4|1918.4|1918|8055
1637335380000|2021-11-19 15:23:00|1919.4||1919.4||1919.4||1919.4||0
1637335390000|2021-11-19 15:23:10|1919.6|1919.2|1919|1918.4|1919.6|1919.2|1918.6|1918.4|400
1637335400000|2021-11-19 15:23:20|1918.8|1918.2|1919|1918.6|1919|1918.6|1918.6|1918.2|157
1637335410000|2021-11-19 15:23:30|1919.2|1918.8|1919.4|1919|1919.8|1919.2|1919.2|1918.6|1949
1637335420000|2021-11-19 15:23:40|1919.6|1919.4|1919.6|1919|1920.2|1919.8|1919.4|1919|2352
1637335430000|2021-11-19 15:23:50|1919.8|1919.2|1920|1919.4|1920|1919.4|1919.6|1919.2|0
1637335440000|2021-11-19 15:24:00|1919.8|1919.2|1920.2|1919.8|1920.4|1919.8|1919.4|1919|565
1637335450000|2021-11-19 15:24:10|1920|1919.6|1919.2|1918.8|1920|1919.6|1919|1918.6|1504
1637335460000|2021-11-19 15:24:20|1919|1918.6|1918.8|1918.2|1919|1918.6|1918.6|1918.2|157
1637335470000|2021-11-19 15:24:30|1918.6|1918.4|1918.4|1918|1918.6|1918.6|1918.4|1917.8|559
1637335480000|2021-11-19 15:24:40|1918.6|1917.8|1918|1917.8|1918.8|1918.2|1918|1917.8|334
1637335490000|2021-11-19 15:24:50|1918.2|1917.6|1917.8|1917.6|1918.4|1917.6|1917.6|1917.2|1967
1637335500000|2021-11-19 15:25:00|1918|1917.8|1917.6|1917.2|1918.2|1917.8|1917.4|1917.2|707
1637335510000|2021-11-19 15:25:10|1917.8|1917.4|1918|1917.4|1918.4|1918|1917.6|1917.2|2539
1637335520000|2021-11-19 15:25:20|1918.2|1917.6|1919.6|1919.4|1919.8|1919.4|1918|1917.6|33769
1637335530000|2021-11-19 15:25:30|1919.8|1919.2|1919.2|1918.8|1920|1919.6|1919|1918.6|9661
1637335540000|2021-11-19 15:25:40|1919.4|1919|1919.2|1918.8|1919.4|1919|1919.2|1918.8|865
1637335550000|2021-11-19 15:25:50|1919.4|1919|1919.2|1919|1919.8|1919.6|1919.2|1919|4116
1637335560000|2021-11-19 15:26:00|1919.4|1918.8|1919.2|1918.8|1919.4|1919|1919|1918.8|3041
1637335570000|2021-11-19 15:26:10|1919|1918.6|1919|1918.6|1919.2|1918.8|1918.6|1918.4|12014
1637335580000|2021-11-19 15:26:20|1918.8|1918.8|1918.8|1918.4|1919|1918.8|1918.4|1918|20951
1637335590000|2021-11-19 15:26:30|1918.6|1918.2|1918.6|1918.2|1918.8|1918.4|1918.2|1918|4352
1637335600000|2021-11-19 15:26:40|1918.4|1918|1918.2|1917.8|1918.4|1918|1917.8|1917.4|6169
1637335610000|2021-11-19 15:26:50|1918|1917.6|1919.6|1919.2|1919.8|1919.2|1917.6|1917.4|12785
1637335620000|2021-11-19 15:27:00|1919.4|1919.4|1919|1918.6|1919.4|1919.4|1919|1918.6|3417
1637335630000|2021-11-19 15:27:10|1918.8|1918.4|1919|1918.6|1919.2|1918.6|1918.6|1918.2|1703
1637335640000|2021-11-19 15:27:20|1919.2|1918.8|1919.2|1918.8|1919.2|1919|1919|1918.6|788
1637335650000|2021-11-19 15:27:30|1919|1918.6|1919.6|1919.4|1919.6|1919.4|1919|1918.6|2657
1637335660000|2021-11-19 15:27:40|1919.8|1919.6|1920.4|1920|1920.4|1920|1919.6|1919.4|1607
1637335670000|2021-11-19 15:27:50|1920.6|1920.2|1920.8|1920.4|1921|1920.6|1920.4|1920.2|2410
1637335680000|2021-11-19 15:28:00|1920.6|1920.2|1921|1920.8|1921|1920.8|1920.4|1920.2|3711
1637335690000|2021-11-19 15:28:10|1921.2|1921|1921.2|1921|1921.4|1921|1921|1920.8|3280
1637335700000|2021-11-19 15:28:20|1921.8|1920.8|1922.2|1921.8|1922.4|1922|1921.8|1920.8|5637
1637335710000|2021-11-19 15:28:30|1922.4|1922|1921.8|1921.2|1922.4|1922|1921.6|1921.2|1772
1637335720000|2021-11-19 15:28:40|1921.6|1921|1921.2|1920.8|1921.6|1921.2|1921|1920.4|2947
1637335730000|2021-11-19 15:28:50|1921|1921|1921.2|1921|1921.4|1921|1921|1920.8|133
1637335740000|2021-11-19 15:29:00|1921|1920.8|1921.4|1920.8|1921.6|1921.2|1921|1920.6|377
1637335750000|2021-11-19 15:29:10|1921.2|1920.6|1920.4|1920.2|1921.2|1920.8|1920.4|1920.2|3691
1637335760000|2021-11-19 15:29:20|1920.2|1920|1921|1920.4|1921|1920.6|1920|1919.6|3414
1637335770000|2021-11-19 15:29:30|1921.2|1920.6|1920.8|1920.4|1921.2|1920.8|1920.4|1920|1169
1637335780000|2021-11-19 15:29:40|1921|1920.6|1920.8|1920.4|1921.2|1920.8|1920.6|1920.2|10
1637335790000|2021-11-19 15:29:50|1920.6|1920.6|1920.6|1920|1921.2|1920.8|1920.2|1919.8|3077
1637335800000|2021-11-19 15:30:00|1920.4|1919.8|1919.8|1919.4|1920.6|1920.2|1919.6|1919.4|3010
1637335810000|2021-11-19 15:30:10|1919.6|1919.2|1919.4|1919|1919.6|1919.2|1919|1918.8|634
1637335820000|2021-11-19 15:30:20|1919.2|1918.8|1920|1919.6|1920|1919.6|1919.2|1918.8|1055
1637335830000|2021-11-19 15:30:30|1919.8|1919.4|1920|1919.4|1920|1919.6|1919.6|1919.2|1153
1637335840000|2021-11-19 15:30:40|1920.2|1919.6|1919.8|1919.6|1920.2|1919.8|1919.4|1919|1511
1637335850000|2021-11-19 15:30:50|1920|1919.8|1920.2|1919.8|1920.8|1920.6|1920|1919.8|1133
1637335860000|2021-11-19 15:31:00|1920.4|1920|1920.6|1920.2|1920.8|1920.4|1920.2|1920|1759
1637335870000|2021-11-19 15:31:10|1920.8|1920.4|1920.2|1919.6|1920.8|1920.6|1920|1919.6|1419
1637335880000|2021-11-19 15:31:20|1920.4|1919.8|1920.6|1920.4|1920.6|1920.4|1920|1919.8|1240
1637335890000|2021-11-19 15:31:30|1920.8|1920.2|1920.4|1920|1921|1920.8|1920.4|1919.8|928
1637335900000|2021-11-19 15:31:40|1920.6|1920.2|1920.8|1920.4|1921|1920.4|1920.4|1920|0
1637335910000|2021-11-19 15:31:50|1920.6|1920.2|1920.6|1920.2|1920.6|1920.4|1920.4|1919.8|163
1637335920000|2021-11-19 15:32:00|1920.4|1920|1920.8|1920.4|1920.8|1920.4|1920|1919.8|4910
1637335930000|2021-11-19 15:32:10|1920.6|1920.2|1921|1920.6|1921.2|1920.6|1920.6|1920.2|6194
1637335940000|2021-11-19 15:32:20|1921.2|1920.8|1920.8|1920.4|1921.4|1921|1920.6|1920.4|416
1637335950000|2021-11-19 15:32:30|1920.6|1920.2|1920.2|1919.8|1920.6|1920.2|1919.8|1919.4|2202
1637335960000|2021-11-19 15:32:40|1920|1920|1920.4|1919.8|1920.6|1920.4|1919.8|1919.6|7049
1637335970000|2021-11-19 15:32:50|1920.2|1920|1920.2|1919.8|1920.2|1920|1920|1919.4|1249
1637335980000|2021-11-19 15:33:00|1920|1920|1920.6|1920.2|1920.6|1920.4|1920|1920|480
1637335990000|2021-11-19 15:33:10|1920.8|1920.4|1922|1921.6|1922.2|1921.8|1920.8|1920.4|10099
1637336000000|2021-11-19 15:33:20|1921.8|1921.8|1922.6|1922.2|1922.8|1922.4|1921.4|1921|6920
1637336010000|2021-11-19 15:33:30|1922.4|1922|1921.8|1921.2|1922.4|1922|1921.6|1921.2|2059
1637336020000|2021-11-19 15:33:40|1921.6|1921.4|1921.4|1921|1921.6|1921.4|1921|1920.6|1041
1637336030000|2021-11-19 15:33:50|1921.2|1921.2|1921.2|1920.6|1921.6|1921.2|1921|1920.6|2175
1637336040000|2021-11-19 15:34:00|1921.4|1920.8|1921|1920.6|1921.4|1921|1920.6|1920.2|6018
1637336050000|2021-11-19 15:34:10|1920.8|1920.8|1921.2|1920.8|1921.4|1921|1920.8|1920.6|0
1637336060000|2021-11-19 15:34:20|1921.4|1921|1921.4|1921.2|1921.8|1921.6|1921.4|1920.8|159
1637336070000|2021-11-19 15:34:30|1921.2|1921|1920.8|1920.4|1921.2|1921.2|1920.6|1920.2|2845
1637336080000|2021-11-19 15:34:40|1920.6|1920.2|1920|1919.6|1920.8|1920.4|1919.8|1919.4|100
1637336090000|2021-11-19 15:34:50|1920.2|1919.8|1920.4|1920|1920.6|1920|1920|1919.6|0
1637336100000|2021-11-19 15:35:00|1920.2|1919.8|1921.2|1921|1921.2|1921|1920|1919.6|1195
1637336110000|2021-11-19 15:35:10|1921|1920.8|1921.2|1920.8|1921.2|1921|1920.8|1920.4|250
1637336120000|2021-11-19 15:35:20|1921|1920.6|1920.8|1920.4|1921|1920.6|1920.8|1920.4|0
1637336130000|2021-11-19 15:35:30|1920.6|1920.2|1919.6|1919.2|1920.6|1920.4|1919.6|1919.2|1900
1637336140000|2021-11-19 15:35:40|1919.8|1919.4|1921|1920.8|1921.2|1920.8|1919.6|1919.4|6689
1637336150000|2021-11-19 15:35:50|1921.2|1921|1921|1920.6|1921.2|1921|1920.8|1920.6|2079
1637336160000|2021-11-19 15:36:00|1921.2|1920.8|1921|1920.6|1921.2|1921|1920.8|1920.6|1467
1637336170000|2021-11-19 15:36:10|1921.2|1920.8|1922|1921.6|1922|1921.6|1920.8|1920.6|1753
1637336180000|2021-11-19 15:36:20|1921.8|1921.4|1922|1921.6|1922|1921.8|1921.6|1921.2|926
1637336190000|2021-11-19 15:36:30|1921.8|1921.8|1921.8|1921.4|1922|1921.8|1921.4|1921.2|1801
1637336200000|2021-11-19 15:36:40|1921.6|1921.2|1921.8|1921.6|1922|1921.6|1921.6|1921.2|1794
1637336210000|2021-11-19 15:36:50|1922|1921.8|1921.8|1921.6|1922.4|1922.2|1921.8|1921.6|5552
1637336220000|2021-11-19 15:37:00|1922|1921.4|1921.2|1920.8|1922|1921.4|1921|1920.8|4010
1637336230000|2021-11-19 15:37:10|1921|1920.6|1921|1920.6|1921.2|1920.8|1921|1920.4|0
1637336240000|2021-11-19 15:37:20|1921.2|1920.8|1920.6|1920.2|1921.2|1920.8|1920.4|1920.2|2556
1637336250000|2021-11-19 15:37:30|1920.8|1920.4|1922.2|1921.8|1922.2|1921.8|1920.8|1920.4|4322
1637336260000|2021-11-19 15:37:40|1922|1921.6|1921.2|1921|1922.2|1921.8|1921|1920.8|4994
1637336270000|2021-11-19 15:37:50|1921|1920.8|1921.6|1921.2|1921.6|1921.2|1921|1920.6|3381
1637336280000|2021-11-19 15:38:00|1921.4|1921|1921.8|1921.4|1922|1921.6|1921.4|1921|1887
1637336290000|2021-11-19 15:38:10|1921.6|1921.2|1921.8|1921.4|1922.4|1922|1921.6|1921.2|3496
1637336300000|2021-11-19 15:38:20|1921.6|1921.2|1921.2|1920.8|1921.6|1921.2|1920.8|1920.6|5152
1637336310000|2021-11-19 15:38:30|1921|1920.6|1920.8|1920.4|1921|1920.6|1920.6|1920.2|577
1637336320000|2021-11-19 15:38:40|1921|1920.6|1920.8|1920.4|1921|1920.6|1920.6|1920.2|159
1637336330000|2021-11-19 15:38:50|1920.6|1920.2|1920.4|1920.2|1920.6|1920.2|1920.2|1920|1636
1637336340000|2021-11-19 15:39:00|1920.6|1920|1920.6|1920.2|1920.6|1920.2|1920.4|1920|937
1637336350000|2021-11-19 15:39:10|1920.4|1920.4|1919.8|1919.4|1920.4|1920.4|1919.8|1919.4|1829
1637336360000|2021-11-19 15:39:20|1919.6|1919.6|1919.8|1919.6|1920|1919.6|1919.6|1919.2|1707
1637336370000|2021-11-19 15:39:30|1919.6|1919.4|1919.8|1919.4|1919.8|1919.6|1919.6|1919.4|400
1637336380000|2021-11-19 15:39:40|1919.6|1919.6|1919.6|1919|1919.8|1919.6|1919.2|1918.8|7781
1637336390000|2021-11-19 15:39:50|1919.4|1918.8|1919.4|1919|1919.4|1919.2|1919|1918.6|1373
1637336400000|2021-11-19 15:40:00|1919.2|1918.8|1918.8|1918.4|1919.2|1919|1918.8|1918.4|1184
1637336410000|2021-11-19 15:40:10|1918.6|1918.2|1919|1918.6|1919.2|1918.8|1918.4|1918.2|6042
1637336420000|2021-11-19 15:40:20|1918.8|1918.4|1919.4|1919|1919.4|1919.2|1918.6|1918.4|1381
1637336430000|2021-11-19 15:40:30|1919.2|1919.2|1919.6|1919.2|1920|1919.8|1919.2|1919|899
1637336440000|2021-11-19 15:40:40|1919.4|1919|1919.2|1918.8|1919.6|1919|1919.2|1918.8|1132
1637336450000|2021-11-19 15:40:50|1919|1919|1919.4|1919|1919.4|1919|1918.8|1918.4|2693
1637336460000|2021-11-19 15:41:00|1919.2|1919.2|1919.4|1919|1919.6|1919.4|1919.2|1919|1776
1637336470000|2021-11-19 15:41:10|1919.6|1919.2|1918.6|1918.2|1919.6|1919.4|1918.2|1918|2980
1637336480000|2021-11-19 15:41:20|1918.8|1918.4|1919|1918.6|1919|1918.8|1918.6|1918.2|792
1637336490000|2021-11-19 15:41:30|1918.8|1918.8|1919|1918.8|1919.4|1919|1918.6|1918.2|2588
1637336500000|2021-11-19 15:41:40|1918.8|1918.6|1919.2|1918.6|1919.2|1918.6|1918.8|1918.6|838
1637336510000|2021-11-19 15:41:50|1919|1918.4|1919|1918.6|1919.2|1918.8|1918.4|1918.2|1257
1637336520000|2021-11-19 15:42:00|1918.8|1918.4|1918.6|1918.4|1919|1918.6|1918.6|1918.2|405
1637336530000|2021-11-19 15:42:10|1918.4|1918.2|1918.2|1917.8|1918.8|1918.2|1918|1917.6|2384
1637336540000|2021-11-19 15:42:20|1918|1918|1918.2|1917.8|1918.4|1918|1918|1917.8|1892
1637336550000|2021-11-19 15:42:30|1918|1917.6|1918.2|1918|1918.4|1918|1917.8|1917.4|0
1637336560000|2021-11-19 15:42:40|1918|1917.8|1917.8|1917.4|1918.6|1918.2|1917.6|1917.2|7342
1637336570000|2021-11-19 15:42:50|1917.6|1917.2|1918|1917.8|1918|1917.8|1917.2|1917|2576
1637336580000|2021-11-19 15:43:00|1918.2|1917.6|1918.6|1918.2|1919|1918.8|1918.2|1917.6|1483
1637336590000|2021-11-19 15:43:10|1918.8|1918.4|1919.4|1919|1919.6|1919.2|1918.8|1918.4|813
1637336600000|2021-11-19 15:43:20|1919.6|1919.2|1919.8|1919.6|1919.8|1919.6|1919.4|1919|325
1637336610000|2021-11-19 15:43:30|1919.6|1919.4|1919.8|1919.4|1919.8|1919.6|1919.6|1919.2|258
1637336620000|2021-11-19 15:43:40|1919.6|1919.2|1919.4|1919|1919.6|1919.4|1919.2|1918.8|720
1637336630000|2021-11-19 15:43:50|1919.2|1918.8|1919|1918.6|1919.4|1919|1919|1918.6|0
1637336640000|2021-11-19 15:44:00|1919.2|1918.4|1918.8|1918.2|1919.2|1918.6|1918.8|1918.2|3358
1637336650000|2021-11-19 15:44:10|1919|1918.4|1919.6|1919.2|1919.8|1919.6|1918.8|1918.2|447
1637336660000|2021-11-19 15:44:20|1919.8|1919.4|1920.4|1920|1920.4|1920|1919.6|1919.4|2092
1637336670000|2021-11-19 15:44:30|1920.2|1919.8|1920.6|1920|1920.8|1920.4|1920.2|1919.8|200
1637336680000|2021-11-19 15:44:40|1920.8|1920.2|1918.6|1918.2|1920.8|1920.2|1918.6|1918.2|15075
1637336690000|2021-11-19 15:44:50|1918.8|1918.4|1918.6|1918.2|1919.2|1918.8|1918.4|1918.2|6040
1637336700000|2021-11-19 15:45:00|1918.8|1918.4|1918.8|1918.6|1919|1918.6|1918|1917.8|2840
1637336710000|2021-11-19 15:45:10|1919|1918.4|1919.4|1919|1919.6|1919|1918.8|1918.4|448
1637336720000|2021-11-19 15:45:20|1919.6|1919.2|1920.2|1920|1920.8|1920.4|1919.6|1919.2|5376
1637336730000|2021-11-19 15:45:30|1920.4|1920.2|1920.8|1920.4|1921|1920.8|1920.2|1920.2|4885
1637336740000|2021-11-19 15:45:40|1920.6|1920.2|1920.8|1920.2|1920.8|1920.4|1920.4|1920|583
1637336750000|2021-11-19 15:45:50|1921|1920.4|1920.8|1920.2|1921|1920.6|1920.6|1920.2|0
1637336760000|2021-11-19 15:46:00|1920.6|1920|1920|1919.8|1920.8|1920.4|1919.6|1919.2|5554
1637336770000|2021-11-19 15:46:10|1920.2|1920|1920.4|1920|1920.8|1920.4|1920.2|1919.8|187
1637336780000|2021-11-19 15:46:20|1920.6|1919.8|1920.6|1920.4|1920.8|1920.4|1920.4|1919.8|0
1637336790000|2021-11-19 15:46:30|1920.4|1920.2|1921|1920.6|1921.2|1920.8|1920.4|1920|1110
1637336800000|2021-11-19 15:46:40|1921.2|1920.8|1921|1920.6|1921.2|1920.8|1920.6|1920.4|2766
1637336810000|2021-11-19 15:46:50|1920.8|1920.4|1921|1920.6|1921|1920.6|1920.6|1920.4|637
1637336820000|2021-11-19 15:47:00|1921.2|1920.8|1921.8|1921.6|1921.8|1921.6|1921.2|1920.8|468
1637336830000|2021-11-19 15:47:10|1922|1921.8|1921.6|1921.4|1922|1921.8|1921.6|1921.4|955
1637336840000|2021-11-19 15:47:20|1921.4|1921.2|1922|1921.6|1922|1921.8|1921.4|1921.2|1607
1637336850000|2021-11-19 15:47:30|1921.8|1921.4|1921.8|1921.4|1922|1921.6|1921.6|1921.4|1208
1637336860000|2021-11-19 15:47:40|1922|1921.6|1922|1921.8|1922.4|1922|1922|1921.6|2339
1637336870000|2021-11-19 15:47:50|1921.8|1921.6|1921.4|1920.8|1921.8|1921.6|1921.4|1920.8|875
1637336880000|2021-11-19 15:48:00|1921.2|1920.6|1921|1920.6|1921.4|1921|1921|1920.4|1627
1637336890000|2021-11-19 15:48:10|1921.2|1920.8|1921.2|1921|1921.6|1921.4|1920.8|1920.8|4794
1637336900000|2021-11-19 15:48:20|1921|1920.8|1921|1920.8|1921.2|1920.8|1920.8|1920.4|1358
1637336910000|2021-11-19 15:48:30|1921.2|1920.6|1920.6|1920.2|1921.2|1920.6|1920.4|1920|1261
1637336920000|2021-11-19 15:48:40|1920.8|1920.4|1920.6|1920.2|1920.8|1920.4|1920.6|1920.2|0
1637336930000|2021-11-19 15:48:50|1920.8|1920.4|1920.4|1920|1921|1920.6|1920.2|1920|157
1637336940000|2021-11-19 15:49:00|1920.6|1920.2|1921|1920.4|1921.4|1920.8|1920.6|1920.2|4357
1637336950000|2021-11-19 15:49:10|1921.2|1920.6|1921|1920.6|1921.4|1921|1921|1920.6|581
1637336960000|2021-11-19 15:49:20|1920.8|1920.4|1920.4|1920|1920.8|1920.4|1920.2|1920|10312
1637336970000|2021-11-19 15:49:30|1920.6|1920.2|1921|1920.6|1921|1920.8|1920.4|1920.2|3476
1637336980000|2021-11-19 15:49:40|1920.8|1920.8|1920.8|1920.6|1921.2|1920.8|1920.8|1920.6|402
1637336990000|2021-11-19 15:49:50|1921|1920.8|1921|1920.8|1921.2|1920.8|1921|1920.8|1590
1637337000000|2021-11-19 15:50:00|1921.2|1921|1921|1920.8|1921.4|1921.2|1921|1920.6|2927
1637337010000|2021-11-19 15:50:10|1921.2|1921|1920.8|1920.4|1921.6|1921.4|1920.8|1920.4|3268
1637337020000|2021-11-19 15:50:20|1921|1920.6|1921|1920.6|1921|1920.6|1920.6|1920.2|4068
1637337030000|2021-11-19 15:50:30|1921.2|1920.8|1920.8|1920.4|1921.2|1920.8|1920.8|1920.4|418
1637337040000|2021-11-19 15:50:40|1920.6|1920.2|1920.8|1920.6|1920.8|1920.6|1920.4|1920.2|1535
1637337050000|2021-11-19 15:50:50|1920.6|1920.4|1921|1920.8|1921|1920.8|1920.6|1920.2|782
1637337060000|2021-11-19 15:51:00|1920.8|1920.6|1921.4|1921|1922|1921.6|1920.8|1920.6|7698
1637337070000|2021-11-19 15:51:10|1921.2|1920.8|1921|1920.6|1921.8|1921.4|1920.8|1920.4|9639
1637337080000|2021-11-19 15:51:20|1920.8|1920.4|1921|1920.6|1921|1920.6|1920.6|1920.2|1516
1637337090000|2021-11-19 15:51:30|1921.2|1920.8|1920.6|1920.2|1921.2|1920.8|1920.6|1920.2|1864
1637337100000|2021-11-19 15:51:40|1920.4|1920|1921|1920.4|1921|1920.4|1920.4|1920|615
1637337110000|2021-11-19 15:51:50|1920.8|1920.6|1920.6|1920.2|1921.4|1921.2|1920.4|1920.2|5380
1637337120000|2021-11-19 15:52:00|1920.4|1920|1919.8|1919.6|1920.4|1920|1919.4|1919|6892
1637337130000|2021-11-19 15:52:10|1920|1919.8|1920.2|1919.6|1920.2|1919.8|1920|1919.4|482
1637337140000|2021-11-19 15:52:20|1920.4|1919.8|1920.2|1919.8|1920.8|1920.6|1920|1919.8|6187
1637337150000|2021-11-19 15:52:30|1920.4|1920|1921|1920.6|1921|1920.6|1920.2|1919.8|0
1637337160000|2021-11-19 15:52:40|1920.8|1920.8|1921|1920.6|1921|1920.8|1920.8|1920.4|0
1637337170000|2021-11-19 15:52:50|1920.8|1920.4|1921|1920.6|1921|1920.6|1920.8|1920.4|0
1637337180000|2021-11-19 15:53:00|1920.8|1920.4|1920.2|1919.8|1921|1920.6|1920|1919.8|556
1637337190000|2021-11-19 15:53:10|1920.4|1920|1920.4|1920|1920.6|1920.2|1920.2|1920|812
1637337200000|2021-11-19 15:53:20|1920.6|1919.8|1919.6|1919.4|1920.6|1920|1919.6|1919.2|4270
1637337210000|2021-11-19 15:53:30|1919.8|1919.2|1919.8|1919.4|1920|1919.8|1919.6|1919.2|302
1637337220000|2021-11-19 15:53:40|1920|1919.6|1920|1919.6|1920.2|1920|1919.8|1919.4|331
1637337230000|2021-11-19 15:53:50|1920.2|1919.8|1920.6|1920.2|1920.8|1920.2|1920.2|1919.8|126
1637337240000|2021-11-19 15:54:00|1920.8|1920.4|1921|1920.4|1921|1920.6|1920.6|1920.2|160
1637337250000|2021-11-19 15:54:10|1920.8|1920.6|1920.8|1920.6|1921|1920.8|1920.8|1920.6|1291
1637337260000|2021-11-19 15:54:20|1920.6|1920.4|1920.4|1920.2|1920.8|1920.4|1920.4|1920.2|1552
1637337270000|2021-11-19 15:54:30|1920.2|1920|1920.4|1920.2|1920.6|1920.2|1920.2|1919.8|2041
1637337280000|2021-11-19 15:54:40|1920.6|1920|1920.6|1920.2|1920.8|1920.4|1920.4|1920|400
1637337290000|2021-11-19 15:54:50|1920.8|1920.4|1920.8|1920.4|1921|1920.6|1920.8|1920.2|0
1637337300000|2021-11-19 15:55:00|1921|1920.6|1922|1921.8|1922|1921.8|1920.8|1920.4|2499
1637337310000|2021-11-19 15:55:10|1921.8|1921.6|1921.8|1921.4|1922|1921.6|1921.6|1921.4|2749
1637337320000|2021-11-19 15:55:20|1921.6|1921.6|1922|1921.8|1922|1921.8|1921.6|1921.6|200
1637337330000|2021-11-19 15:55:30|1921.8|1921.6|1921.8|1921.4|1922|1921.6|1921.6|1921.4|1170
1637337340000|2021-11-19 15:55:40|1921.6|1921.6|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|0
1637337350000|2021-11-19 15:55:50|1921.6|1921.4|1921.8|1921.4|1921.8|1921.4|1921.4|1921|2638
1637337360000|2021-11-19 15:56:00|1921.6|1921.6|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|2122
1637337370000|2021-11-19 15:56:10|1922|1921.6|1922.4|1922|1922.6|1922.4|1922|1921.6|14975
1637337380000|2021-11-19 15:56:20|1922.2|1921.8|1922|1921.6|1922.2|1922|1921.8|1921.6|2814
1637337390000|2021-11-19 15:56:30|1921.8|1921.8|1921.8|1921.6|1922|1921.8|1921.6|1921.4|784
1637337400000|2021-11-19 15:56:40|1921.6|1921.4|1921|1920.6|1921.6|1921.4|1921|1920.6|1600
1637337410000|2021-11-19 15:56:50|1921.2|1920.8|1921|1920.8|1921.2|1920.8|1920.8|1920.2|3927
1637337420000|2021-11-19 15:57:00|1921.2|1921|1921.4|1921|1921.6|1921.2|1921|1920.6|6839
1637337430000|2021-11-19 15:57:10|1921.6|1921.2|1921.8|1921.6|1921.8|1921.6|1921.6|1921.2|851
1637337440000|2021-11-19 15:57:20|1921.6|1921.4|1922|1921.8|1922|1921.8|1921.6|1921.4|550
1637337450000|2021-11-19 15:57:30|1921.8|1921.6|1921.6|1921.2|1922|1921.8|1921.4|1921|1442
1637337460000|2021-11-19 15:57:40|1921.4|1921.4|1921.4|1921.2|1921.4|1921.4|1921.2|1921|157
1637337470000|2021-11-19 15:57:50|1921.6|1921.4|1922|1921.6|1922|1921.8|1921.4|1921|3175
1637337480000|2021-11-19 15:58:00|1921.8|1921.4|1921.4|1921.2|1921.8|1921.4|1921.4|1921|0
1637337490000|2021-11-19 15:58:10|1921.6|1921|1920.8|1920.4|1921.6|1921|1920.6|1920.4|2033
1637337500000|2021-11-19 15:58:20|1920.6|1920.6|1921|1920.6|1921|1920.8|1920.6|1920.2|2704
1637337510000|2021-11-19 15:58:30|1920.8|1920.8|1921.2|1921|1921.6|1921|1920.8|1920.6|2120
1637337520000|2021-11-19 15:58:40|1921|1920.8|1921|1920.8|1921|1920.8|1920.8|1920.6|471
1637337530000|2021-11-19 15:58:50|1920.8|1920.6|1921|1920.6|1921.2|1920.8|1920.8|1920.4|1596
1637337540000|2021-11-19 15:59:00|1920.8|1920.4|1921|1920.8|1921|1920.8|1920.6|1920.4|3854
1637337550000|2021-11-19 15:59:10|1921.2|1921|1921.6|1921.2|1921.8|1921.4|1921.2|1921|1368
1637337560000|2021-11-19 15:59:20|1921.4|1921|1922.2|1921.8|1922.4|1921.8|1921.2|1921|3152
1637337570000|2021-11-19 15:59:30|1922.4|1921.6|1922.2|1922|1922.4|1922|1921.6|1921.2|8123
1637337580000|2021-11-19 15:59:40|1922.4|1922.2|1922.2|1922|1922.8|1922.2|1922.2|1922|645
1637337590000|2021-11-19 15:59:50|1922.4|1922.2|1922.8|1922.4|1922.8|1922.6|1922.4|1922.2|885
1637337600000|2021-11-19 16:00:00|1922.6|1922.2|1922.2|1921.8|1922.6|1922.4|1921.8|1921.4|3160
1637337610000|2021-11-19 16:00:10|1922|1921.6|1922.2|1921.8|1922.4|1922|1922|1921.6|557
1637337620000|2021-11-19 16:00:20|1922|1921.6|1921.6|1921.2|1922|1921.8|1921.4|1921.2|3859
1637337630000|2021-11-19 16:00:30|1921.8|1921.4|1921.8|1921.4|1922.2|1921.8|1921.6|1921.4|1764
1637337640000|2021-11-19 16:00:40|1922|1921.6|1921.8|1921.6|1922|1921.8|1921.6|1921.4|581
1637337650000|2021-11-19 16:00:50|1922|1921.8|1922.4|1921.8|1922.4|1921.8|1922|1921.8|1295
1637337660000|2021-11-19 16:01:00|1922.2|1922|1922.6|1922.2|1922.6|1922.2|1922.2|1922|2069
1637337670000|2021-11-19 16:01:10|1922.4|1922|1922|1921.6|1922.4|1922|1921.8|1921.6|1304
1637337680000|2021-11-19 16:01:20|1922.2|1921.8|1922|1921.6|1922.2|1921.8|1921.6|1921.4|3446
1637337690000|2021-11-19 16:01:30|1921.8|1921.4|1922|1921.6|1922|1921.6|1921.6|1921.4|1290
1637337700000|2021-11-19 16:01:40|1921.8|1921.4|1921.6|1921.2|1921.8|1921.4|1921.2|1921|1519
1637337710000|2021-11-19 16:01:50|1921.4|1921|1921.2|1921|1921.4|1921|1921.2|1921|738
1637337720000|2021-11-19 16:02:00|1921.4|1921.2|1922|1921.6|1922|1921.6|1921.4|1921.2|2840
1637337730000|2021-11-19 16:02:10|1921.8|1921.4|1922|1921.6|1922|1921.6|1921.6|1921.2|1318
1637337740000|2021-11-19 16:02:20|1921.8|1921.4|1922.2|1921.8|1922.2|1922|1921.4|1921.2|3202
1637337750000|2021-11-19 16:02:30|1922.4|1922|1922.2|1922|1922.4|1922.2|1922|1921.8|0
1637337760000|2021-11-19 16:02:40|1922.4||1922.4||1922.4||1922.2||0
1637337770000|2021-11-19 16:02:50|1922.2|1921.8|1922|1921.8|1922.4|1921.8|1922|1921.8|3
1637337780000|2021-11-19 16:03:00|1921.8|1921.6|1922|1921.6|1922|1921.6|1921.4|1921.2|770
1637337790000|2021-11-19 16:03:10|1921.8|1921.8|1921.8|1921.4|1922|1921.8|1921.6|1921.4|837
1637337800000|2021-11-19 16:03:20|1921.6|1921|1921.6|1921.4|1922|1921.4|1921.6|1921|4000
1637337810000|2021-11-19 16:03:30|1921.4|1921.2|1921|1920.6|1921.6|1921.4|1921|1920.6|1806
1637337820000|2021-11-19 16:03:40|1920.8|1920.4|1920.8|1920.6|1921|1920.6|1920.6|1920.2|0
1637337830000|2021-11-19 16:03:50|1921|1920.8|1920.8|1920.6|1921|1920.8|1920.6|1920.4|713
1637337840000|2021-11-19 16:04:00|1920.6|1920.4|1920.8|1920.6|1921|1920.8|1920.6|1920.2|546
1637337850000|2021-11-19 16:04:10|1920.6|1920.4|1920.4|1920|1920.8|1920.4|1920.4|1920|3248
1637337860000|2021-11-19 16:04:20|1920.2||1920.4||1920.4||1920.2||0
1637337870000|2021-11-19 16:04:30|1920.2|1919.8|1920.2|1919.8|1920.2|1919.8|1919.6|1919.4|14013
1637337880000|2021-11-19 16:04:40|1920|1919.6|1920.2|1920|1920.2|1920|1920|1919.6|242
1637337890000|2021-11-19 16:04:50|1920|1919.8|1920.2|1919.8|1920.2|1920|1920|1919.6|1762
1637337900000|2021-11-19 16:05:00|1920|1920|1919.8|1919.6|1920|1920|1919.8|1919.6|500
1637337910000|2021-11-19 16:05:10|1920|1919.8|1920.6|1920.2|1920.8|1920.2|1920|1919.8|2803
1637337920000|2021-11-19 16:05:20|1920.4|1920|1920.4|1920|1920.6|1920|1920.2|1920|463
1637337930000|2021-11-19 16:05:30|1920.2|1919.8|1920.4|1920|1920.4|1920|1920.2|1919.8|1739
1637337940000|2021-11-19 16:05:40|1920.2|1919.8|1920.6|1920.2|1920.6|1920.2|1919.8|1919.4|4136
1637337950000|2021-11-19 16:05:50|1920.8|1920.4|1921.2|1920.8|1921.2|1921|1920.6|1920.4|1427
1637337960000|2021-11-19 16:06:00|1921||1921||1921.2||1921||628
1637337970000|2021-11-19 16:06:10|1921.2|1920.6|1920|1919.8|1921.2|1920.6|1920|1919.6|3685
1637337980000|2021-11-19 16:06:20|1920.2|1919.6|1920.2|1920|1920.2|1920|1919.8|1919.6|671
1637337990000|2021-11-19 16:06:30|1920|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.6|981
1637338000000|2021-11-19 16:06:40|1920|1919.6|1919.8|1919.6|1920|1919.6|1919.8|1919.6|570
1637338010000|2021-11-19 16:06:50|1920|1919.4|1920.6|1920.2|1920.6|1920.4|1920|1919.4|2025
1637338020000|2021-11-19 16:07:00|1920.4|1920|1920.4|1920|1920.4|1920|1920.2|1919.8|3087
1637338030000|2021-11-19 16:07:10|1920.2|1919.8|1920|1919.6|1920.2|1920|1919.8|1919.6|856
1637338040000|2021-11-19 16:07:20|1919.8|1919.4|1919.2|1919|1919.8|1919.6|1919.2|1919|1511
1637338050000|2021-11-19 16:07:30|1919|1918.8|1918.6|1918.4|1919|1918.8|1918.6|1918.2|3500
1637338060000|2021-11-19 16:07:40|1918.8|1918.6|1918.6|1918.4|1919.2|1919|1918.6|1918.4|4544
1637338070000|2021-11-19 16:07:50|1918.8|1918.6|1919.6|1919.2|1919.8|1919.4|1918.8|1918.6|7000
1637338080000|2021-11-19 16:08:00|1919.4|1919|1919.6|1919.4|1919.6|1919.4|1919.2|1918.8|194
1637338090000|2021-11-19 16:08:10|1919.4|1919.2|1919.4|1919.2|1919.8|1919.4|1919.4|1919|2495
1637338100000|2021-11-19 16:08:20|1919.2|1919|1918.4|1918.2|1919.2|1919|1918.4|1918|5828
1637338110000|2021-11-19 16:08:30|1918.2|1918|1918.4|1918|1918.4|1918.2|1918|1917.8|4453
1637338120000|2021-11-19 16:08:40|1918.2|1918.2|1918|1917.8|1918.4|1918.2|1918|1917.8|0
1637338130000|2021-11-19 16:08:50|1918.2|1918|1918.2|1917.8|1918.4|1918|1918.2|1917.8|10
1637338140000|2021-11-19 16:09:00|1918.4|1918|1918.4|1918|1918.8|1918.2|1918.2|1917.8|2046
1637338150000|2021-11-19 16:09:10|1918.2|1917.6|1917.6|1917.4|1918.2|1917.6|1917.6|1917.2|1718
1637338160000|2021-11-19 16:09:20|1917.4|1917.2|1917.6|1917.2|1917.8|1917.4|1917.4|1917.2|3304
1637338170000|2021-11-19 16:09:30|1917.8|1917.4|1917.4|1917.2|1917.8|1917.6|1917.2|1917|3493
1637338180000|2021-11-19 16:09:40|1917.6|1917.4|1918|1917.8|1918.2|1918|1917.6|1917.2|4613
1637338190000|2021-11-19 16:09:50|1917.8|1917.6|1917.8|1917.4|1918|1917.8|1917.6|1917.4|5290
1637338200000|2021-11-19 16:10:00|1918|1917.6|1917.6|1917.2|1918|1917.8|1917.6|1917.2|8122
1637338210000|2021-11-19 16:10:10|1917.8|1917.4|1917.6|1917.2|1917.8|1917.4|1917.6|1917.2|662
1637338220000|2021-11-19 16:10:20|1917.8|1917.4|1918.6|1918.4|1918.6|1918.4|1917.4|1917.2|5572
1637338230000|2021-11-19 16:10:30|1918.4|1918.2|1918|1917.6|1918.6|1918.4|1918|1917.6|4389
1637338240000|2021-11-19 16:10:40|1918.2|1917.8|1918.6|1918.2|1918.6|1918.2|1917.8|1917.6|4679
1637338250000|2021-11-19 16:10:50|1918.8|1918.4|1919|1918.6|1919|1918.6|1918.8|1918.4|0
1637338260000|2021-11-19 16:11:00|1918.8|1918.4|1918.2|1918|1918.8|1918.4|1918.2|1917.8|1932
1637338270000|2021-11-19 16:11:10|1918.4|1917.8|1917.8|1917.4|1918.4|1918|1917.8|1917.2|246
1637338280000|2021-11-19 16:11:20|1917.4|1917.2|1917.8|1917.4|1917.8|1917.4|1917.4|1917.2|3339
1637338290000|2021-11-19 16:11:30|1917.4|1917.2|1917.6|1917.2|1917.8|1917.4|1917.4|1917.2|3361
1637338300000|2021-11-19 16:11:40|1917.8|1917.4|1917.8|1917.4|1917.8|1917.6|1917.4|1917.2|4565
1637338310000|2021-11-19 16:11:50|1917.6|1917.2|1917.6|1917.4|1917.6|1917.4|1917.2|1917|10511
1637338320000|2021-11-19 16:12:00|1917.8|1917.6|1918.2|1917.8|1918.2|1918|1917.8|1917.6|8843
1637338330000|2021-11-19 16:12:10|1918|1918|1918.4|1918.2|1918.4|1918.2|1918|1917.8|3607
1637338340000|2021-11-19 16:12:20|1918.2|1918|1918.6|1918.4|1918.6|1918.4|1918.2|1918|4071
1637338350000|2021-11-19 16:12:30|1918.4|1918.2|1918.4|1918.2|1918.4|1918.4|1918.4|1918.2|968
1637338360000|2021-11-19 16:12:40|1918.6|1918.4|1918.6|1918.4|1918.6|1918.4|1918.4|1918.2|1710
1637338370000|2021-11-19 16:12:50|1918.4|1918.2|1917.8|1917.6|1918.4|1918.2|1917.8|1917.6|4649
1637338380000|2021-11-19 16:13:00|1917.6|1917.4|1917.8|1917.4|1917.8|1917.4|1917.4|1917.2|6608
1637338390000|2021-11-19 16:13:10|1918|1917.6|1918.2|1917.8|1918.2|1918|1918|1917.6|5845
1637338400000|2021-11-19 16:13:20|1918.4|1918|1918.4|1918.2|1918.4|1918.2|1918.2|1918|4468
1637338410000|2021-11-19 16:13:30|1918.2|1918|1918|1917.6|1918.4|1918.2|1917.8|1917.6|3442
1637338420000|2021-11-19 16:13:40|1917.8|1917.8|1918|1917.8|1918|1917.8|1917.8|1917.6|3836
1637338430000|2021-11-19 16:13:50|1917.8|1917.6|1917.6|1917.4|1917.8|1917.6|1917.6|1917.2|3729
1637338440000|2021-11-19 16:14:00|1917.4|1917.2|1916.8|1916.6|1917.6|1917.4|1916.6|1916.4|10773
1637338450000|2021-11-19 16:14:10|1916.6|1916.4|1917|1916.6|1917.2|1917|1916.6|1916.4|12337
1637338460000|2021-11-19 16:14:20|1916.8|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.2|4498
1637338470000|2021-11-19 16:14:30|1916.4|1916.2|1916.6|1916.4|1916.6|1916.4|1916.4|1916|5151
1637338480000|2021-11-19 16:14:40|1916.4|1916.2|1917|1916.8|1917|1916.8|1916.4|1916|21102
1637338490000|2021-11-19 16:14:50|1916.8|1916.6|1917.4|1917|1917.6|1917.2|1916.8|1916.4|11720
1637338500000|2021-11-19 16:15:00|1917.6|1917.2|1917.2|1916.8|1917.6|1917.2|1917.2|1916.8|209
1637338510000|2021-11-19 16:15:10|1917.4|1917|1917.8|1917.2|1917.8|1917.2|1917.4|1916.8|735
1637338520000|2021-11-19 16:15:20|1917.6|1917.6|1918.4|1917.8|1918.4|1917.8|1917.6|1917.4|582
1637338530000|2021-11-19 16:15:30|1918.6|1918.2|1918.2|1917.8|1918.6|1918.2|1918.2|1917.6|514
1637338540000|2021-11-19 16:15:40|1918.4|1918|1918|1917.6|1918.4|1918|1918|1917.6|0
1637338550000|2021-11-19 16:15:50|1918.2|1917.8|1918|1917.4|1918.4|1917.8|1917.8|1917.4|254
1637338560000|2021-11-19 16:16:00|1918.2|1917.6|1916.8|1916.2|1918.2|1917.6|1916.8|1916.2|723
1637338570000|2021-11-19 16:16:10|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.2|390
1637338580000|2021-11-19 16:16:20|1917.2|1916.8|1916.8|1916.4|1917.2|1916.8|1916.8|1916.4|293
1637338590000|2021-11-19 16:16:30|1917.2|1916.8|1916.8|1916.4|1917.2|1916.8|1916.8|1916.4|157
1637338600000|2021-11-19 16:16:40|1917|1916.6|1916.6|1916.2|1917|1916.6|1916.6|1916.2|200
1637338610000|2021-11-19 16:16:50|1917|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.2|130
1637338620000|2021-11-19 16:17:00|1916.8|1916.4|1916|1915.6|1916.8|1916.4|1916|1915.6|337
1637338630000|2021-11-19 16:17:10|1916.2|1915.8|1916.4|1916|1916.8|1916.2|1916.2|1915.8|610
1637338640000|2021-11-19 16:17:20|1916.6|1916.2|1916|1915.6|1916.8|1916.4|1916|1915.6|440
1637338650000|2021-11-19 16:17:30|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1916|1915.6|150
1637338660000|2021-11-19 16:17:40|1916.4|1916|1916.2|1915.8|1916.4|1916|1916|1915.6|51
1637338670000|2021-11-19 16:17:50|1916.6|1916.2|1916.8|1916.4|1916.8|1916.4|1916.4|1916|795
1637338680000|2021-11-19 16:18:00|1916.6|1916.2|1917.2|1916.8|1917.2|1916.8|1916.6|1916.2|425
1637338690000|2021-11-19 16:18:10|1917|1916.6|1917.2|1916.8|1917.6|1917|1917|1916.6|400
1637338700000|2021-11-19 16:18:20|1917|1916.6|1917.2|1916.6|1917.2|1916.8|1916.8|1916.2|467
1637338710000|2021-11-19 16:18:30|1916.6|1916|1916.6|1915.8|1916.8|1916|1916.6|1915.8|855
1637338720000|2021-11-19 16:18:40|1916.8|1916|1916.4|1916|1916.8|1916|1916.2|1915.8|700
1637338730000|2021-11-19 16:18:50|1916.6|1916.2|1917|1916.6|1917.2|1916.8|1916.4|1916|2645
1637338740000|2021-11-19 16:19:00|1917.2|1916.4|1917|1916.4|1917.2|1916.6|1916.8|1916.2|0
1637338750000|2021-11-19 16:19:10|1916.8|1916.2|1916.6|1916.2|1917|1916.6|1916.6|1916|513
1637338760000|2021-11-19 16:19:20|1916.8|1916.4|1917.2|1916.8|1917.2|1916.8|1916.8|1916.4|438
1637338770000|2021-11-19 16:19:30|1917|1916.4|1917|1916.4|1917.2|1916.6|1916.8|1916.4|319
1637338780000|2021-11-19 16:19:40|1916.8|1916.6|1916.8|1916.4|1917|1916.6|1916.8|1916.4|618
1637338790000|2021-11-19 16:19:50|1917|1916.6|1917.2|1916.6|1917.2|1916.8|1916.8|1916.4|1395
1637338800000|2021-11-19 16:20:00|1917.4|1916.8|1917.2|1916.8|1917.4|1917|1917.2|1916.8|132
1637338810000|2021-11-19 16:20:10|1917.6|1917.2|1916.8|1916.4|1917.6|1917.2|1916.8|1916.4|632
1637338820000|2021-11-19 16:20:20|1917|1916.6|1917.2|1916.8|1917.2|1916.8|1916.8|1916.4|792
1637338830000|2021-11-19 16:20:30|1917.4|1917|1917.4|1917|1917.4|1917|1917.2|1916.6|400
1637338840000|2021-11-19 16:20:40|1917.2|1916.8|1916.4|1916|1917.2|1916.8|1916.4|1916|792
1637338850000|2021-11-19 16:20:50|1916.6|1916.2|1916.8|1916.4|1917|1916.6|1916.6|1916.2|375
1637338860000|2021-11-19 16:21:00|1916.6|1916.2|1916|1915.6|1916.6|1916.2|1915.8|1915.4|1712
1637338870000|2021-11-19 16:21:10|1915.8|1915.4|1916.4|1915.8|1916.4|1915.8|1915.8|1915.4|400
1637338880000|2021-11-19 16:21:20|1916.2|1915.6|1916|1915.4|1916.4|1916|1915.8|1915.4|524
1637338890000|2021-11-19 16:21:30|1916.2|1915.6|1916.2|1915.8|1916.2|1915.8|1916|1915.4|685
1637338900000|2021-11-19 16:21:40|1915.8|1915.4|1916.2|1915.8|1916.2|1915.8|1915.8|1915.4|182
1637338910000|2021-11-19 16:21:50|1916|1915.4|1916|1915.4|1916|1915.6|1916|1915.4|1558
1637338920000|2021-11-19 16:22:00|1915.8|1915.2|1915.4|1915|1916|1915.4|1915.4|1915|599
1637338930000|2021-11-19 16:22:10|1915.6|1915.2|1914.6|1914.2|1915.6|1915.2|1914.6|1914.2|1030
1637338940000|2021-11-19 16:22:20|1915|1914.6|1915.2|1914.8|1915.2|1914.8|1915|1914.6|276
1637338950000|2021-11-19 16:22:30|1915|1914.6|1914.8|1914.4|1915.2|1914.8|1914.8|1914.4|642
1637338960000|2021-11-19 16:22:40|1915|1914.2|1914.6|1914.2|1915|1914.4|1914.4|1913.8|2557
1637338970000|2021-11-19 16:22:50|1915|1914.6|1914.8|1914.2|1915|1914.6|1914.6|1914.2|622
1637338980000|2021-11-19 16:23:00|1914.6|1913.8|1914.8|1914.4|1914.8|1914.4|1914.2|1913.8|1247
1637338990000|2021-11-19 16:23:10|1915.2|1914.8|1915.8|1915.2|1916|1915.4|1915.2|1914.8|394
1637339000000|2021-11-19 16:23:20|1916|1915.4|1916|1915.6|1916.2|1915.8|1916|1915.4|538
1637339010000|2021-11-19 16:23:30|1915.8|1915.4|1915.6|1915.2|1916|1915.4|1915.6|1914.8|1970
1637339020000|2021-11-19 16:23:40|1915.4|1915|1914.8|1914.4|1915.4|1915|1914.6|1914.2|1977
1637339030000|2021-11-19 16:23:50|1915|1914.6|1914.6|1914.2|1915|1914.6|1914.6|1914.2|0
1637339040000|2021-11-19 16:24:00|1914.8|1914.4|1915|1914.6|1915|1914.6|1914.8|1914.4|100
1637339050000|2021-11-19 16:24:10|1915.6|1915|1915.4|1915|1915.6|1915|1915.2|1914.8|770
1637339060000|2021-11-19 16:24:20|1915.2|1914.8|1915|1914.6|1915.4|1915|1914.8|1914.4|14
1637339070000|2021-11-19 16:24:30|1914.8|1914.4|1914.4|1914|1915|1914.6|1914.4|1914|800
1637339080000|2021-11-19 16:24:40|1914.2|1913.8|1914.2|1913.8|1914.4|1914|1914.2|1913.8|724
1637339090000|2021-11-19 16:24:50|1914.4|1914|1914.4|1914|1914.4|1914|1914.4|1914|0
1637339100000|2021-11-19 16:25:00|1914.6|1914.2|1914.4|1914|1915|1914.4|1914.4|1914|1134
1637339110000|2021-11-19 16:25:10|1914.6|1914.2|1914.4|1914|1914.6|1914.2|1914.2|1913.8|3
1637339120000|2021-11-19 16:25:20|1914.6|1914.2|1914.6|1914.2|1914.6|1914.2|1914.4|1914|521
1637339130000|2021-11-19 16:25:30|1914.4|1914|1914.4|1913.8|1914.6|1914|1914|1913.6|387
1637339140000|2021-11-19 16:25:40|1914.6|1914.2|1914.8|1914.4|1914.8|1914.4|1914.4|1914|191
1637339150000|2021-11-19 16:25:50|1914.6|1914.2|1915|1914.4|1915|1914.4|1914.6|1914.2|400
1637339160000|2021-11-19 16:26:00|1915.2|1914.6|1915.4|1914.8|1915.4|1914.8|1915|1914.6|1900
1637339170000|2021-11-19 16:26:10|1915.2|1914.4|1915.2|1914.8|1915.2|1914.8|1914.8|1914.4|1162
1637339180000|2021-11-19 16:26:20|1915|1914.6|1915.2|1914.8|1915.4|1915|1915|1914.6|1815
1637339190000|2021-11-19 16:26:30|1915.6|1915.2|1915.6|1915.2|1916|1915.4|1915.4|1915|820
1637339200000|2021-11-19 16:26:40|1915.2|1914.8|1915.6|1915|1915.6|1915.2|1915.2|1914.8|355
1637339210000|2021-11-19 16:26:50|1916|1915.4|1915.6|1915.2|1916|1915.4|1915.6|1915.2|422
1637339220000|2021-11-19 16:27:00|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|1915.6|1915|400
1637339230000|2021-11-19 16:27:10|1916|1915.6|1915.4|1914.8|1916|1915.6|1915.4|1914.8|595
1637339240000|2021-11-19 16:27:20|1915.2|1915|1915.6|1915.2|1915.6|1915.2|1915.2|1915|293
1637339250000|2021-11-19 16:27:30|1915.4|1915|1915|1914.6|1915.4|1915|1914.8|1914.4|360
1637339260000|2021-11-19 16:27:40|1915.2|1914.8|1915.6|1915|1915.8|1915.2|1915.2|1914.8|1105
1637339270000|2021-11-19 16:27:50|1915.4|1915.2|1916.2|1915.8|1916.2|1915.8|1915.4|1915|671
1637339280000|2021-11-19 16:28:00|1916|1915.6|1915.8|1915.4|1916|1915.6|1915.8|1915.4|430
1637339290000|2021-11-19 16:28:10|1916.8|1916.4|1917|1916.6|1917|1916.6|1916.8|1916.4|178
1637339300000|2021-11-19 16:28:20|1916.8|1916.4|1916.8|1916.2|1917|1916.6|1916.8|1916.2|1504
1637339310000|2021-11-19 16:28:30|1916.6|1916|1917.6|1917|1917.6|1917|1916.4|1916|433
1637339320000|2021-11-19 16:28:40|1917.4|1916.8|1917.4|1917|1917.4|1917|1917.2|1916.8|358
1637339330000|2021-11-19 16:28:50|1917|1916.4|1917|1916.6|1917.4|1916.8|1917|1916.4|389
1637339340000|2021-11-19 16:29:00|1916.8|1916.4|1917.2|1916.8|1917.2|1916.8|1916.8|1916.4|379
1637339350000|2021-11-19 16:29:10|1917|1916.6|1918.2|1917.8|1918.2|1917.8|1917|1916.6|798
1637339360000|2021-11-19 16:29:20|1918.4|1917.6|1918.2|1917.8|1918.4|1918|1918.2|1917.6|0
1637339370000|2021-11-19 16:29:30|1918.6|1918.2|1919|1918.6|1919.2|1918.6|1918.6|1918|212
1637339380000|2021-11-19 16:29:40|1918.4|1917.8|1918.4|1917.8|1918.6|1918.2|1917.8|1917.2|329
1637339390000|2021-11-19 16:29:50|1918.2|1917.6|1918.2|1917.6|1918.2|1917.6|1918|1917.4|284
1637568000000|2021-11-22 08:00:00|1914|1912.4|1918.2|1916.6|1918.2|1916.6|1913.8|1912.4|174469
1637568010000|2021-11-22 08:00:10|1918|1916.8|1920.6|1918.8|1921|1919.8|1917.8|1916.6|13808
1637568020000|2021-11-22 08:00:20|1919.8|1918.4|1922.4|1920.6|1922.4|1921.6|1918.6|1916.2|8121
1637568030000|2021-11-22 08:00:30|1922|1920.4|1921.8|1920.6|1922|1920.6|1921.8|1920.2|1000
1637568040000|2021-11-22 08:00:40|1921|1920.4|1915.6|1913.4|1922.4|1921.4|1915.6|1913.4|28207
1637568050000|2021-11-22 08:00:50|1916.2|1913.6|1915.2|1913.8|1917.4|1915.6|1915.2|1912.8|24668
1637568060000|2021-11-22 08:01:00|1916.4|1914|1914.4|1912|1917.2|1915.6|1914.2|1911.8|18565
1637568070000|2021-11-22 08:01:10|1914.8|1913.2|1913.8|1912.2|1916.2|1914.6|1913.2|1912|5785
1637568080000|2021-11-22 08:01:20|1913.6|1912|1912.8|1912|1914.6|1912.8|1912|1911|14619
1637568090000|2021-11-22 08:01:30|1913|1912.2|1914.6|1912.2|1914.6|1913.2|1912.8|1911.2|7981
1637568100000|2021-11-22 08:01:40|1914.4|1912|1914.4|1912|1915|1913.6|1914.4|1912|5144
1637568110000|2021-11-22 08:01:50|1914.6|1912.2|1913.8|1911.8|1914.6|1912.4|1913.8|1911.8|2293
1637568120000|2021-11-22 08:02:00|1913.4|1913|1913.8|1912|1913.8|1913.2|1913.2|1911.8|1723
1637568130000|2021-11-22 08:02:10|1914|1912.2|1912.2|1911|1914.8|1912.6|1912.2|1911|32365
1637568140000|2021-11-22 08:02:20|1911.8|1910.6|1912.8|1911|1912.8|1911|1911.6|1910.4|4380
1637568150000|2021-11-22 08:02:30|1913.6|1911.2|1916.4|1914.6|1916.6|1915|1912.8|1911.2|8976
1637568160000|2021-11-22 08:02:40|1916.8|1914.8|1918|1916|1918.2|1916|1916.6|1914.8|6301
1637568170000|2021-11-22 08:02:50|1918.6|1916.2|1919.8|1918.8|1920|1918.8|1918.4|1916.2|397
1637568180000|2021-11-22 08:03:00|1919.6|1918.6|1919.6|1917.6|1921|1918.8|1919.2|1917|7109
1637568190000|2021-11-22 08:03:10|1919.4|1917.4|1920.2|1918.2|1920.8|1918.4|1919.4|1917.2|1760
1637568200000|2021-11-22 08:03:20|1919.8|1917.8|1920.2|1918.4|1920.2|1918.4|1919.4|1917|574
1637568210000|2021-11-22 08:03:30|1920.6|1918.6|1921|1920|1921|1920|1920.6|1918.6|597
1637568220000|2021-11-22 08:03:40|1920.8|1919.4|1920.8|1919.6|1921|1919.6|1920|1919.4|3500
1637568230000|2021-11-22 08:03:50|1921.2|1919.8|1920.6|1919.2|1922.2|1920.4|1920.6|1919.2|1468
1637568240000|2021-11-22 08:04:00|1920.4|1918.8|1920.8|1920.2|1921|1920.2|1920|1918.2|321
1637568250000|2021-11-22 08:04:10|1921|1920.4|1921|1920|1922|1921.2|1921|1920|3924
1637568260000|2021-11-22 08:04:20|1921.6|1920.4|1919.8|1918.8|1921.6|1920.8|1919.6|1918.2|24136
1637568270000|2021-11-22 08:04:30|1919.6|1918.2|1918.8|1918.4|1919.6|1918.4|1918.8|1917.4|5922
1637568280000|2021-11-22 08:04:40|1919|1918.2|1919.8|1918.6|1920|1918.8|1918.6|1918.2|3186
1637568290000|2021-11-22 08:04:50|1920|1918.8|1921|1919.8|1921|1919.8|1919.6|1918.4|1188
1637568300000|2021-11-22 08:05:00|1921.4|1920.4|1922|1921.2|1922|1921.2|1920.8|1919.8|5207
1637568310000|2021-11-22 08:05:10|1921.8|1920.8|1922.8|1921.2|1922.8|1921.2|1921.8|1920.6|1313
1637568320000|2021-11-22 08:05:20|1922.6|1921.4|1922.6|1922|1922.8|1922|1922.6|1921.4|0
1637568330000|2021-11-22 08:05:30|1922.8|1922.2|1922.4|1920.8|1922.8|1922.2|1920.4|1919|7704
1637568340000|2021-11-22 08:05:40|1922.2|1920.6|1922.4|1920.4|1922.4|1920.6|1921.6|1919.8|400
1637568350000|2021-11-22 08:05:50|1922.6|1920.6|1920.8|1919.8|1924|1922.2|1920.8|1919.8|40202
1637568360000|2021-11-22 08:06:00|1921.4|1920|1923|1921.6|1923|1921.8|1921.4|1919.8|5330
1637568370000|2021-11-22 08:06:10|1922.8|1921.2|1924|1923|1924|1923|1921.6|1921.2|1231
1637568380000|2021-11-22 08:06:20|1923.8|1922.4|1923.2|1922.4|1924|1922.4|1923.2|1922.4|1000
1637568390000|2021-11-22 08:06:30|1923|1921.8|1922.4|1921.2|1923.2|1921.8|1921.8|1921|1082
1637568400000|2021-11-22 08:06:40|1922.2|1920.4|1920.4|1919|1922.2|1921.2|1920.4|1918.8|701
1637568410000|2021-11-22 08:06:50|1921|1919.2|1921.8|1920|1922.6|1921|1921|1919.2|1701
1637568420000|2021-11-22 08:07:00|1921.4|1919.8|1920.6|1918.8|1921.4|1919.8|1919.8|1918|5
1637568430000|2021-11-22 08:07:10|1920.2|1918.6|1919.8|1918|1920.2|1918.6|1919.8|1918|0
1637568440000|2021-11-22 08:07:20|1920|1918.4|1920|1918.6|1920|1918.6|1919.2|1918.4|2264
1637568450000|2021-11-22 08:07:30|1920.2||1919.8||1920.6||1919.8||2096
1637568460000|2021-11-22 08:07:40|1919.6|1918|1919.2|1918|1919.6|1918|1919.2|1918|1350
1637568470000|2021-11-22 08:07:50|1919.4|1918.2|1920.4|1919.6|1921|1919.8|1919.4|1918.2|3752
1637568480000|2021-11-22 08:08:00|1920.6|1919.8|1919.2|1917.6|1920.6|1919.8|1917.8|1917.6|6927
1637568490000|2021-11-22 08:08:10|1919|1917.4|1918.6|1917.4|1919.6|1918|1918.4|1917.4|0
1637568500000|2021-11-22 08:08:20|1918.4|1917.2|1918.6|1917.4|1918.6|1917.4|1918.4|1917|0
1637568510000|2021-11-22 08:08:30|1918.4|1917.2|1916.8|1915.4|1918.4|1917.2|1916.4|1915.2|18299
1637568520000|2021-11-22 08:08:40|1917|1915.6|1915.6|1914.6|1917|1915.8|1914.8|1913.4|18159
1637568530000|2021-11-22 08:08:50|1915.8|1914.8|1917.8|1916.8|1918.2|1916.8|1915.8|1914.8|288
1637568540000|2021-11-22 08:09:00|1918|1917|1917.2|1916|1918.8|1917.4|1917.2|1916|399
1637568550000|2021-11-22 08:09:10|1917.4|1916.2|1917.8|1917|1918|1917|1916.8|1915.4|864
1637568560000|2021-11-22 08:09:20|1918|1917.2|1918.8|1917.8|1919|1917.8|1917.8|1917.2|365
1637568570000|2021-11-22 08:09:30|1919|1918|1919.2|1918.4|1920|1918.6|1918.8|1918|948
1637568580000|2021-11-22 08:09:40|1919.4|1918.6|1919.4|1918.4|1920|1918.6|1919|1918.2|2996
1637568590000|2021-11-22 08:09:50|1919.8|1918.6|1920|1919|1920|1919|1919.8|1918.6|2098
1637568600000|2021-11-22 08:10:00|1920.4|1919.2|1921.4|1920.4|1921.8|1921.4|1920.4|1919.2|9324
1637568610000|2021-11-22 08:10:10|1921.6|1920.6|1921.8|1920.8|1921.8|1920.8|1921.6|1920.6|0
1637568620000|2021-11-22 08:10:20|1922.2|1921|1922.4|1921.2|1922.4|1921.2|1922.2|1921|155
1637568630000|2021-11-22 08:10:30|1922.2|1921|1920.2|1919.2|1922.2|1921.2|1920.2|1919|2183
1637568640000|2021-11-22 08:10:40|1920.6|1919.4|1920.8|1919.8|1920.8|1919.8|1920.6|1919.4|0
1637568650000|2021-11-22 08:10:50|1920.6|1920|1921.8|1921|1922|1921|1920.6|1919.8|8306
1637568660000|2021-11-22 08:11:00|1921.6|1920.8|1919.8|1919|1921.6|1920.8|1919.2|1918.4|19047
1637568670000|2021-11-22 08:11:10|1920.2|1919.2|1920|1919|1920.6|1919.6|1919.8|1919|0
1637568680000|2021-11-22 08:11:20|1919.8|1918.6|1920.8|1919.8|1920.8|1919.8|1919.6|1918.4|4925
1637568690000|2021-11-22 08:11:30|1921|1919.2|1920.2|1919.2|1921|1919.2|1920|1919|1522
1637568700000|2021-11-22 08:11:40|1920|1919|1919|1918|1920|1919|1918.8|1918|4897
1637568710000|2021-11-22 08:11:50|1918.8|1917.8|1918.8|1917.6|1919|1917.8|1918.4|1917.4|0
1637568720000|2021-11-22 08:12:00|1919|1917.8|1918|1917.2|1919|1917.8|1918|1917|1268
1637568730000|2021-11-22 08:12:10|1918.2|1917.4|1918|1917|1918.6|1917.4|1917.8|1917|882
1637568740000|2021-11-22 08:12:20|1917.8|1917.2|1918.4|1917.4|1918.8|1918|1917.8|1917.2|100
1637568750000|2021-11-22 08:12:30|1918.2|1917.2|1918|1917|1918.2|1917.4|1917.2|1916|700
1637568760000|2021-11-22 08:12:40|1917.8|1916.6|1917.8|1917|1918|1917|1917.4|1916.2|76
1637568770000|2021-11-22 08:12:50|1918|1916.2|1917.4|1916.4|1918|1916.6|1917.4|1916|4465
1637568780000|2021-11-22 08:13:00|1917.8|1916.6|1916.6|1915.6|1917.8|1916.8|1916.6|1915.4|0
1637568790000|2021-11-22 08:13:10|1916.4|1915.4|1916.6|1915.6|1916.6|1915.6|1915.8|1915|2102
1637568800000|2021-11-22 08:13:20|1917|1915.8|1917.8|1916.8|1918.4|1917.4|1917|1915.8|9573
1637568810000|2021-11-22 08:13:30|1917.6|1916.4|1916.8|1916|1917.6|1916.6|1916|1915.6|1800
1637568820000|2021-11-22 08:13:40|1916.6|1915.8|1916.6|1915.8|1916.8|1916|1916.6|1915.8|0
1637568830000|2021-11-22 08:13:50|1916.8|1916|1916.8|1916|1917|1916.4|1916.6|1916|133
1637568840000|2021-11-22 08:14:00|1917|1916.2|1916|1915.4|1917|1916.2|1916|1915.2|5
1637568850000|2021-11-22 08:14:10|1915.8|1915.2|1915|1914|1916|1915.2|1914.6|1913.6|3368
1637568860000|2021-11-22 08:14:20|1915.2|1915|1915|1913.8|1915.2|1915|1914.6|1913.6|1700
1637568870000|2021-11-22 08:14:30|1914.8|1914|1915|1914.2|1915|1914.2|1914.8|1913.8|0
1637568880000|2021-11-22 08:14:40|1914.8|1914|1915.2|1914.2|1915.6|1914.8|1914.6|1914|1002
1637568890000|2021-11-22 08:14:50|1915|1915|1915.8|1915|1916|1915|1915|1914.2|2829
1637568900000|2021-11-22 08:15:00|1916|1914.6|1915.8|1915.4|1916|1915.4|1915.6|1914.6|1836
1637568910000|2021-11-22 08:15:10|1916|1915.6|1916.6|1916|1916.6|1916.2|1916|1915.6|3446
1637568920000|2021-11-22 08:15:20|1916.8|1916.6|1917.4|1916.6|1917.6|1916.8|1916.8|1916.6|318
1637568930000|2021-11-22 08:15:30|1917.2|1916|1917|1916.4|1917.4|1916.4|1916.8|1916|4682
1637568940000|2021-11-22 08:15:40|1916.8|1916.6|1917.4|1916.6|1917.4|1916.8|1916.8|1916.6|158
1637568950000|2021-11-22 08:15:50|1917.6|1917|1917.4|1917|1917.8|1917.4|1917.4|1917|5000
1637568960000|2021-11-22 08:16:00|1917.6|1917.2|1917.6|1917|1918.4|1917.6|1917.6|1917|1309
1637568970000|2021-11-22 08:16:10|1917.8|1917.2|1918.4|1917.6|1918.4|1917.8|1917.6|1917|1337
1637568980000|2021-11-22 08:16:20|1918.6|1917.8|1919.6|1919|1919.6|1919|1918.6|1917.8|1419
1637568990000|2021-11-22 08:16:30|1919.4|1919.2|1919.4|1919|1919.6|1919.2|1919.4|1919|400
1637569000000|2021-11-22 08:16:40|1919.6|1918.6|1919.2|1918.6|1919.8|1918.6|1919|1918.6|800
1637569010000|2021-11-22 08:16:50|1919.4|1918.8|1919.4|1919|1920|1919.6|1919|1918.6|3924
1637569020000|2021-11-22 08:17:00|1919.6|1919.2|1919.4|1918.8|1920|1919.4|1919.2|1918.6|717
1637569030000|2021-11-22 08:17:10|1919.6|1919|1919.6|1919|1920|1919.2|1919.2|1918.8|400
1637569040000|2021-11-22 08:17:20|1919.8|1919.2|1921.8|1921.2|1922|1921.6|1919.4|1919.2|58031
1637569050000|2021-11-22 08:17:30|1922|1921.4|1921.8|1921|1922|1921.4|1921.8|1921|0
1637569060000|2021-11-22 08:17:40|1922|1921.2|1922.6|1922|1922.6|1922|1922|1921.2|519
1637569070000|2021-11-22 08:17:50|1922.4|1921.8|1921.4|1920.6|1922.4|1921.8|1921.4|1920.6|5469
1637569080000|2021-11-22 08:18:00||1920.8||1920.8||1920.8||1920.8|5
1637569090000|2021-11-22 08:18:10|1921.2|1920.6|1922.4|1921.6|1922.4|1921.6|1920.4|1920|3309
1637569100000|2021-11-22 08:18:20|1922.2|1921.4|1924|1923.4|1924|1923.4|1922|1921.4|33756
1637569110000|2021-11-22 08:18:30|1924.4|1923.6|1924.4|1923.8|1924.8|1924.2|1924.2|1923.6|4938
1637569120000|2021-11-22 08:18:40|1924.2|1923.6|1924.8|1924|1924.8|1924|1923.8|1923.2|600
1637569130000|2021-11-22 08:18:50|1924.6|1924.2|1924.6|1924|1924.6|1924.4|1924|1923.2|6620
1637569140000|2021-11-22 08:19:00|1924.4|1923.8|1925.2|1924.4|1925.4|1924.6|1924.2|1923.8|4982
1637569150000|2021-11-22 08:19:10|1925|1924|1924.8|1924.2|1925|1924.2|1924.4|1923.8|1845
1637569160000|2021-11-22 08:19:20|1924.6|1924|1924.8|1924.2|1925|1924.2|1924.4|1923.8|900
1637569170000|2021-11-22 08:19:30|1925|1924.4|1924.8|1924.2|1925|1924.8|1924.6|1924|6135
1637569180000|2021-11-22 08:19:40|1925|1924.4|1925.4|1924.8|1925.4|1925|1924.8|1924.2|2736
1637569190000|2021-11-22 08:19:50|1925.2|1924.6|1926.6|1926|1926.8|1926|1925|1924.6|4000
1637569200000|2021-11-22 08:20:00|1926.8|1926.2|1925.2|1924.4|1926.8|1926.4|1924.8|1924.4|2083
1637569210000|2021-11-22 08:20:10|1925.4|1924.6|1926.2|1925.6|1926.2|1925.6|1925.2|1924.6|935
1637569220000|2021-11-22 08:20:20|1926|1925.4|1926.4|1925.8|1926.4|1925.8|1925.8|1925.2|1400
1637569230000|2021-11-22 08:20:30|1926.6|1925.4|1925.8|1925.2|1926.6|1925.4|1925.6|1925.2|400
1637569240000|2021-11-22 08:20:40|1926|1925.4|1925.8|1925.2|1926.4|1925.8|1925.8|1925|10000
1637569250000|2021-11-22 08:20:50|1925.6|1925|1925.4|1924.4|1925.6|1925|1924.8|1924.2|2628
1637569260000|2021-11-22 08:21:00|1925.8|1924.6|1924.6|1924.2|1925.8|1925|1924.6|1924.2|4596
1637569270000|2021-11-22 08:21:10|1924.8|1924.4|1925|1924.4|1925|1924.4|1924.6|1924.2|519
1637569280000|2021-11-22 08:21:20|1924.8|1924.2|1924|1923.2|1924.8|1924.2|1924|1923|1873
1637569290000|2021-11-22 08:21:30|1923.8|1923|1923.6|1922.8|1923.8|1923.4|1923.6|1922.6|648
1637569300000|2021-11-22 08:21:40||1923||1922.8||1923||1922.8|0
1637569310000|2021-11-22 08:21:50|1923.4|1923|1922.4|1922|1923.4|1923|1922.4|1922|1421
1637569320000|2021-11-22 08:22:00|1922.2|1922.2|1922.6|1922.4|1922.8|1922.4|1922.2|1922.2|554
1637569330000|2021-11-22 08:22:10|1922.8|1922.6|1923.8|1923.2|1924.8|1924|1922.8|1922.6|8422
1637569340000|2021-11-22 08:22:20|1923.6|1923|1924|1923.2|1924.2|1923.2|1923.2|1923|259
1637569350000|2021-11-22 08:22:30||1923.4||1923.4||1923.6||1923.2|0
1637569360000|2021-11-22 08:22:40|1924.2|1923.6|1924.4|1923.8|1924.4|1923.8|1924|1923.6|0
1637569370000|2021-11-22 08:22:50|1924.6|1924|1925|1924.4|1925|1924.6|1924.6|1924|0
1637569380000|2021-11-22 08:23:00|1924.8|1924.6|1925.8|1925.4|1926|1925.4|1924.8|1924.6|2095
1637569390000|2021-11-22 08:23:10|1926|1925.6|1925.8|1925.2|1926|1925.6|1925.4|1925|2545
1637569400000|2021-11-22 08:23:20|1925.6|1925|1924.6|1923.8|1925.6|1925|1924.4|1923.6|6283
1637569410000|2021-11-22 08:23:30|1924.4|1923.6|1924.4|1923.8|1924.4|1923.8|1924.4|1923.6|0
1637569420000|2021-11-22 08:23:40|1924.6|1924|1924.4|1923.8|1924.6|1924.2|1924.4|1923.8|0
1637569430000|2021-11-22 08:23:50|1924.6|1924|1924.8|1924|1925|1924.4|1924.6|1924|0
1637569440000|2021-11-22 08:24:00|1925|1924.2|1925.2|1925|1925.6|1925.2|1925|1924.2|7102
1637569450000|2021-11-22 08:24:10|1925.6|1925.2|1925.8|1925.6|1925.8|1925.6|1925|1924.8|9669
1637569460000|2021-11-22 08:24:20|1925.6|1925.4|1925.8|1925.4|1925.8|1925.4|1925.4|1925|5624
1637569470000|2021-11-22 08:24:30|1925.6|1925|1925.4|1925|1925.8|1925.2|1924.8|1924.2|5577
1637569480000|2021-11-22 08:24:40|1925.2|1924.8|1925.6|1925.2|1925.6|1925.2|1924.6|1924.4|7341
1637569490000|2021-11-22 08:24:50|1925.8|1925.4|1925.8|1925.6|1926|1925.8|1925.8|1925.4|7519
1637569500000|2021-11-22 08:25:00|1926|1925.8|1926|1925.8|1926|1925.8|1925.8|1925.8|223
1637569510000|2021-11-22 08:25:10|1925.8|1925.6|1923.8|1923.2|1925.8|1925.6|1923.6|1923|14195
1637569520000|2021-11-22 08:25:20|1923.6|1923.4|1923.6|1923|1923.8|1923.6|1923.4|1923|691
1637569530000|2021-11-22 08:25:30|1923.4|1922.8|1922.8|1922.4|1923.6|1923.2|1922.6|1922.2|2137
1637569540000|2021-11-22 08:25:40|1923|1922.2|1922.2|1922|1923|1922.4|1922.2|1922|282
1637569550000|2021-11-22 08:25:50|1922.4|1922.2|1920.4|1920|1922.6|1922.4|1920.4|1920|2514
1637569560000|2021-11-22 08:26:00|1920.6|1920.2|1920|1919.6|1920.6|1920.2|1919.4|1919|3212
1637569570000|2021-11-22 08:26:10|1919.8|1919.8|1921|1920.2|1921|1920.2|1919.8|1919.4|3156
1637569580000|2021-11-22 08:26:20|1921.2|1920.4|1920.6|1920|1921.8|1921|1920.2|1920|9359
1637569590000|2021-11-22 08:26:30|1920.8|1920.2|1919.6|1919.4|1920.8|1920.2|1919.6|1919.2|2151
1637569600000|2021-11-22 08:26:40|1920|1919.6|1920|1919.8|1920.4|1920|1919.8|1919.4|697
1637569610000|2021-11-22 08:26:50|1920.2|1919.4|1920.2|1919.6|1920.2|1920|1919.8|1919|437
1637569620000|2021-11-22 08:27:00|1920|1919.4|1921|1920.6|1921.6|1921|1919.4|1919|6819
1637569630000|2021-11-22 08:27:10|1921.2|1920.4|1920.4|1919.6|1921.2|1920.6|1920|1919.2|2447
1637569640000|2021-11-22 08:27:20|1920.6|1919.8|1921|1920.4|1921.4|1920.8|1920.6|1919.8|2287
1637569650000|2021-11-22 08:27:30|1921.2|1920.6|1921|1920.4|1921.6|1921.2|1920.6|1920|7735
1637569660000|2021-11-22 08:27:40|1920.8|1920.6|1920.8|1920.4|1921|1920.6|1920.8|1920.2|0
1637569670000|2021-11-22 08:27:50|1921|1920.6|1921.2|1920.8|1921.4|1921|1920.8|1920|4117
1637569680000|2021-11-22 08:28:00|1921.4|1921|1922.2|1921.6|1922.2|1921.8|1921.4|1921|0
1637569690000|2021-11-22 08:28:10|1922|1921.8|1923.2|1922.8|1923.6|1923.2|1922|1921.8|6523
1637569700000|2021-11-22 08:28:20|1923|1922.4|1923.4|1922.8|1923.4|1922.8|1923|1922.4|1183
1637569710000|2021-11-22 08:28:30|1923.2|1922.6|1923.4|1922.8|1923.6|1922.8|1923|1922.4|100
1637569720000|2021-11-22 08:28:40|1923.2|1923|1923.2|1922.4|1923.8|1923.2|1922.8|1922.4|2610
1637569730000|2021-11-22 08:28:50|1923.4|1922.6|1923.6|1922.8|1923.8|1922.8|1923.4|1922.6|0
1637569740000|2021-11-22 08:29:00|1923.8|1923|1924|1923.4|1924.2|1923.6|1923.8|1923|1404
1637569750000|2021-11-22 08:29:10|1924.2|1923.6|1924|1923.6|1924.2|1923.6|1923.6|1923.2|400
1637569760000|2021-11-22 08:29:20|1924.2|1923.8|1924.6|1924|1924.6|1924|1924.2|1923.8|1165
1637569770000|2021-11-22 08:29:30|1924.4|1923.8|1924.2|1923.6|1924.4|1924|1923.8|1923.2|817
1637569780000|2021-11-22 08:29:40|1924.4|1923.8|1924.6|1924|1924.6|1924.4|1924.2|1923.8|519
1637569790000|2021-11-22 08:29:50|1924.4|1923.6|1924.8|1924.4|1924.8|1924.4|1924.2|1923.6|906
1637569800000|2021-11-22 08:30:00|1925|1924.6|1926|1925.6|1926|1925.6|1925|1924.6|1259
1637569810000|2021-11-22 08:30:10|1926.2|1925.8|1926.4|1926|1926.6|1926|1925.2|1924.6|17877
1637569820000|2021-11-22 08:30:20|1926.6|1926.2|1926.8|1926.4|1927|1926.6|1926.4|1926.2|1530
1637569830000|2021-11-22 08:30:30|1926.6|1926.2|1926.4|1925.6|1926.6|1926.2|1925.8|1925.4|4480
1637569840000|2021-11-22 08:30:40|1926.2|1925.8|1926.8|1926|1927|1926.4|1926|1925.8|4918
1637569850000|2021-11-22 08:30:50|1926.6|1926.2|1926.4|1926|1927|1926.4|1926.2|1926|500
1637569860000|2021-11-22 08:31:00|1926.2|1926.2|1925.6|1925.4|1926.2|1926.2|1925.4|1924.8|1078
1637569870000|2021-11-22 08:31:10|1925.4|1925|1926.4|1925.8|1926.6|1926.2|1925.4|1924.8|2307
1637569880000|2021-11-22 08:31:20|1926.2|1925.6|1926.8|1926.2|1926.8|1926.4|1926.2|1925.6|579
1637569890000|2021-11-22 08:31:30|1926.6|1926|1926.8|1926.2|1926.8|1926.2|1926.4|1925.8|689
1637569900000|2021-11-22 08:31:40|1927|1926.4|1926.4|1926|1927|1926.4|1926|1925.8|4786
1637569910000|2021-11-22 08:31:50|1926.6|1926.2|1926.6|1926.4|1927.8|1927.2|1926.6|1926|15914
1637569920000|2021-11-22 08:32:00|1926.8|1926.6|1927|1926.6|1927.4|1926.6|1926.8|1926.6|1062
1637569930000|2021-11-22 08:32:10|1927.2|1926.8|1928|1927.4|1928|1927.4|1927.2|1926.8|2896
1637569940000|2021-11-22 08:32:20|1927.8|1927.6|1928.6|1928|1928.6|1928.4|1927.8|1927.6|13868
1637569950000|2021-11-22 08:32:30|1928.8|1928.2|1929.4|1928.8|1929.4|1928.8|1928.6|1928.2|2274
1637569960000|2021-11-22 08:32:40|1929.2|1928.2|1929.2|1928.8|1929.4|1928.8|1928.4|1928|7886
1637569970000|2021-11-22 08:32:50|1929|1928.6|1928.6|1928.2|1929|1928.8|1928.2|1927.8|2917
1637569980000|2021-11-22 08:33:00|1928.4|1927.8|1928.4|1928.2|1928.4|1928.2|1928.2|1927.4|925
1637569990000|2021-11-22 08:33:10|1928.6|1927.8|1928|1927.8|1928.8|1928.4|1928|1927.8|1683
1637570000000|2021-11-22 08:33:20|1928.2|1927.4|1927.8|1927.2|1928.2|1927.4|1927.2|1926.8|415
1637570010000|2021-11-22 08:33:30|1928|1927.4|1927.8|1927.2|1928|1927.6|1927.8|1927.2|0
1637570020000|2021-11-22 08:33:40|1928|1927.4|1928.2|1927.6|1928.2|1927.8|1927.8|1927.4|3312
1637570030000|2021-11-22 08:33:50|1928|1927.4|1928.2|1927.8|1928.4|1928|1927.6|1927|327
1637570040000|2021-11-22 08:34:00|1928.4|1928|1929.4|1928.6|1929.8|1929.4|1928.4|1928|5006
1637570050000|2021-11-22 08:34:10|1929.2|1928.8|1930.4|1929.8|1930.6|1930|1929.2|1928.8|14297
1637570060000|2021-11-22 08:34:20|1930.2|1929.6|1930.6|1930.2|1930.8|1930.2|1930|1929.6|1016
1637570070000|2021-11-22 08:34:30|1930.8|1930.6|1931.8|1931.2|1931.8|1931.4|1930.8|1930.6|578
1637570080000|2021-11-22 08:34:40|1932|1931.4|1932.2|1931.4|1932.2|1931.8|1931.6|1931.2|3862
1637570090000|2021-11-22 08:34:50|1932.4|1931.6|1932.6|1932.2|1933|1932.4|1932.4|1931.6|1579
1637570100000|2021-11-22 08:35:00|1932.8|1932.4|1932.4|1932|1933|1932.8|1932|1931.8|4057
1637570110000|2021-11-22 08:35:10|1932.2|1931.8|1932|1931.4|1932.4|1932|1931.8|1931.4|1308
1637570120000|2021-11-22 08:35:20|1931.8|1931|1932.6|1932|1932.8|1932.4|1931.2|1931|1325
1637570130000|2021-11-22 08:35:30|1932.8|1932.2|1933.6|1933.2|1933.8|1933.2|1932.8|1932.2|326
1637570140000|2021-11-22 08:35:40|1933.4|1933|1933.8|1933.2|1934|1933.2|1933.2|1932.8|1217
1637570150000|2021-11-22 08:35:50|1933.6|1933|1933.2|1933|1933.6|1933|1933|1932.8|3141
1637570160000|2021-11-22 08:36:00|1933.4|1933.2|1933.4|1933|1933.6|1933.4|1933.2|1932.8|865
1637570170000|2021-11-22 08:36:10|1933.6|1933.2|1933.8|1933.2|1933.8|1933.4|1933.4|1933|1794
1637570180000|2021-11-22 08:36:20|1933.6|1933|1934|1933.6|1934.2|1933.8|1933.6|1933|200
1637570190000|2021-11-22 08:36:30|1933.8|1933.4|1933.4|1933|1934|1933.6|1933.4|1933|1029
1637570200000|2021-11-22 08:36:40|1933.2|1932.8|1932.6|1932|1933.4|1933|1932.6|1932|14182
1637570210000|2021-11-22 08:36:50||1932.2||1932||1932.4||1932|0
1637570220000|2021-11-22 08:37:00|1932.8|1932.2|1933.2|1932.8|1933.4|1933.2|1932.8|1932.2|529
1637570230000|2021-11-22 08:37:10|1933.4|1933|1933.8|1933.4|1934.2|1933.8|1933.4|1932.8|1833
1637570240000|2021-11-22 08:37:20|1934|1933.6|1934.8|1934.4|1935|1934.4|1934|1933.6|0
1637570250000|2021-11-22 08:37:30|1935|1934|1934.8|1934.2|1935|1934.4|1934.4|1934|1299
1637570260000|2021-11-22 08:37:40|1934.6|1934.4|1934.8|1934.6|1935.4|1934.8|1934.4|1934.4|14244
1637570270000|2021-11-22 08:37:50|1935|1934.8|1935.2|1934.6|1935.2|1934.8|1935|1934.6|1462
1637570280000|2021-11-22 08:38:00|1935|1934.4|1934.8|1934.4|1935|1934.4|1934.4|1933.8|3608
1637570290000|2021-11-22 08:38:10|1934.6|1934.6|1934.2|1934|1934.8|1934.6|1934.2|1934|677
1637570300000|2021-11-22 08:38:20|1934.4|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|216
1637570310000|2021-11-22 08:38:30|1934.2|1933.8|1933|1932.4|1934.4|1934|1932.8|1932.4|2000
1637570320000|2021-11-22 08:38:40|1932.8|1932.2|1933.2|1932.8|1933.4|1932.8|1932.8|1932.2|1656
1637570330000|2021-11-22 08:38:50|1933|1932.4|1932.8|1932.4|1933|1932.4|1932.8|1932.4|1593
1637570340000|2021-11-22 08:39:00|1933|1932.6|1933|1932.8|1933|1932.8|1932.8|1932.4|747
1637570350000|2021-11-22 08:39:10|1933.2|1932.6|1931.6|1931.2|1933.4|1932.8|1931.6|1931.2|3105
1637570360000|2021-11-22 08:39:20|1931.8|1931|1931|1930.8|1932|1931.2|1931|1930.8|3108
1637570370000|2021-11-22 08:39:30|1931.2|1931|1931.2|1930.6|1931.2|1931|1930.8|1930.6|2429
1637570380000|2021-11-22 08:39:40|1931||1930.8||1931||1930.8||156
1637570390000|2021-11-22 08:39:50|1931|1930.8|1930.4|1930|1931.4|1931|1930.2|1929.6|30442
1637570400000|2021-11-22 08:40:00|1930.2|1929.8|1929.4|1929|1930.6|1930.2|1929|1928.4|2663
1637570410000|2021-11-22 08:40:10|1929.6|1928.8|1929.4|1928.8|1929.6|1928.8|1929.4|1928.8|0
1637570420000|2021-11-22 08:40:20|1929.2|1929|1928.6|1928.4|1929.2|1929|1928.6|1928.2|0
1637570430000|2021-11-22 08:40:30|1928.8|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.6|1655
1637570440000|2021-11-22 08:40:40|1928.8|1928.2|1928.2|1927.8|1928.8|1928.2|1927.6|1927|2597
1637570450000|2021-11-22 08:40:50|1928.4|1928|1927.2|1927|1928.4|1928|1927.2|1927|3058
1637570460000|2021-11-22 08:41:00|1927.4|1927.2|1927.4|1926.8|1927.4|1927.2|1926.8|1926.2|2643
1637570470000|2021-11-22 08:41:10|1927.2|1926.6|1927.2|1926.8|1927.2|1926.8|1926.8|1926.4|2404
1637570480000|2021-11-22 08:41:20|1927|1926.4|1926.6|1926.2|1927|1926.4|1926.2|1925.8|11750
1637570490000|2021-11-22 08:41:30|1926.4|1926|1926.2|1925.6|1926.4|1926|1925.8|1925.4|449
1637570500000|2021-11-22 08:41:40|1926|1925.8|1927.2|1926.8|1927.2|1926.8|1926|1925.8|234
1637570510000|2021-11-22 08:41:50|1927|1926.6|1926.8|1926.2|1927.2|1926.8|1926.6|1926.2|2277
1637570520000|2021-11-22 08:42:00|1926.6|1926.4|1925.2|1925|1926.6|1926.4|1925.2|1925|1971
1637570530000|2021-11-22 08:42:10|1925.4|1925.2|1926.8|1926.2|1926.8|1926.2|1925.4|1925.2|956
1637570540000|2021-11-22 08:42:20|1926.6|1926|1926.4|1926.2|1926.8|1926.2|1926.2|1925.8|156
1637570550000|2021-11-22 08:42:30|1926.6|1926.4|1926.8|1926.6|1926.8|1926.6|1926.6|1926.2|400
1637570560000|2021-11-22 08:42:40|1926.6|1926.4|1926.6|1926.2|1926.8|1926.4|1926.6|1926.2|815
1637570570000|2021-11-22 08:42:50|1926.4|1926|1926|1925.6|1926.4|1926|1925.8|1925.4|765
1637570580000|2021-11-22 08:43:00|1925.8|1925.4|1924.8|1924.6|1925.8|1925.4|1924.8|1924.4|76
1637570590000|2021-11-22 08:43:10|1925|1924.4|1924.8|1924.6|1925.4|1925|1924.8|1924.4|1989
1637570600000|2021-11-22 08:43:20|1924.6|1924.4|1925.2|1924.6|1925.6|1925.2|1924.6|1924.4|5472
1637570610000|2021-11-22 08:43:30|1925.6|1924.8|1925.2|1924.6|1925.6|1925.2|1924.8|1924.4|970
1637570620000|2021-11-22 08:43:40|1925.4|1924.8|1926.4|1926|1926.6|1926|1925.2|1924.8|1596
1637570630000|2021-11-22 08:43:50|1926.2|1925.8|1926.2|1925.4|1926.4|1926|1925.8|1925.4|156
1637570640000|2021-11-22 08:44:00|1926|1925.6|1926.2|1925.8|1926.2|1925.8|1925.8|1925.6|1200
1637570650000|2021-11-22 08:44:10|1926|1925.6|1925.8|1925.4|1926|1925.6|1925.8|1925.2|251
1637570660000|2021-11-22 08:44:20|1926|1925.6|1925.8|1925.4|1926.4|1925.8|1925.8|1925.4|420
1637570670000|2021-11-22 08:44:30|1926||1926||1926||1926||0
1637570680000|2021-11-22 08:44:40|1926.2|1925.6|1925.6|1925|1926.2|1925.8|1925.4|1925|301
1637570690000|2021-11-22 08:44:50|1925.4|1925.2|1926.4|1925.8|1926.4|1926|1925.4|1925.2|160
1637570700000|2021-11-22 08:45:00|1926.2|1926|1927|1926.6|1927.2|1926.6|1926.2|1926|8367
1637570710000|2021-11-22 08:45:10|1927.2|1926.8|1927|1926.6|1927.4|1927|1927|1926.6|2574
1637570720000|2021-11-22 08:45:20|1927.2|1926.8|1927.2|1926.6|1927.4|1927|1927|1926.6|327
1637570730000|2021-11-22 08:45:30|1927|1926.4|1926.2|1925.8|1927|1926.4|1926.2|1925.8|68
1637570740000|2021-11-22 08:45:40|1926.4|1926|1927.2|1926.6|1927.2|1926.6|1926.4|1926|1110
1637570750000|2021-11-22 08:45:50|1927|1926.4|1926.6|1926.2|1927|1926.4|1926.4|1926|576
1637570760000|2021-11-22 08:46:00|1926.4|1926|1926|1925.4|1926.4|1926|1925.8|1925.4|968
1637570770000|2021-11-22 08:46:10|1925.8|1925.2|1925.8|1925.4|1926|1925.6|1925.6|1925|2100
1637570780000|2021-11-22 08:46:20|1925.6|1925.2|1925.6|1925.2|1925.8|1925.4|1925.2|1925|471
1637570790000|2021-11-22 08:46:30|1925.8|1925.4|1925.8|1925.6|1926.2|1926|1925.8|1925.4|847
1637570800000|2021-11-22 08:46:40|1926|1925.8|1926.2|1925.8|1926.4|1925.8|1926|1925.8|103
1637570810000|2021-11-22 08:46:50|1926|1925.6|1925.8|1925.6|1926|1925.6|1925.8|1925.6|797
1637570820000|2021-11-22 08:47:00|1926|1925.8|1926.8|1926.2|1926.8|1926.6|1926|1925.6|499
1637570830000|2021-11-22 08:47:10|1927.2|1926.4|1927|1926.6|1927.2|1926.6|1926.6|1926.2|2665
1637570840000|2021-11-22 08:47:20|1927.2|1926.8|1927.2|1927|1927.4|1927|1927.2|1926.8|0
1637570850000|2021-11-22 08:47:30|1927.6|1927.2|1927.4|1927|1927.8|1927.4|1927.4|1927|787
1637570860000|2021-11-22 08:47:40|1927.6|1927.2|1928.2|1928|1928.2|1928|1927.6|1927.2|1576
1637570870000|2021-11-22 08:47:50|1928.4|1927.8|1929.4|1929|1929.6|1929|1928.4|1927.8|1616
1637570880000|2021-11-22 08:48:00|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|1929.2|1928.8|3017
1637570890000|2021-11-22 08:48:10|1929.8|1929.4|1930|1929.6|1930|1929.6|1929.8|1929.4|513
1637570900000|2021-11-22 08:48:20|1929.8|1929.4|1929.8|1929.6|1930|1929.6|1929.6|1929.2|1304
1637570910000|2021-11-22 08:48:30|1930|1929.8|1930.6|1930|1930.6|1930|1930|1929.8|1733
1637570920000|2021-11-22 08:48:40|1930.8|1930.2|1930|1929.4|1931|1930.4|1929.6|1928.8|2877
1637570930000|2021-11-22 08:48:50|1929.8|1929.2|1929.6|1929|1929.8|1929.4|1929.2|1928.6|1414
1637570940000|2021-11-22 08:49:00|1929.8|1929.2|1930.2|1929.4|1930.2|1929.6|1929.6|1929.2|364
1637570950000|2021-11-22 08:49:10|1930.4|1929.6|1930.8|1930.6|1931|1930.6|1930|1929.6|5022
1637570960000|2021-11-22 08:49:20|1931|1930.8|1930|1929.8|1931|1930.8|1930|1929.8|4843
1637570970000|2021-11-22 08:49:30|1930.2|1930|1930.6|1930.2|1930.8|1930.2|1930.2|1930|2595
1637570980000|2021-11-22 08:49:40|1930.4|1930|1930.4|1929.8|1930.6|1930.2|1930|1929.6|286
1637570990000|2021-11-22 08:49:50||1930||1929.8||1930.2||1929.6|2495
1637571000000|2021-11-22 08:50:00|1930.6|1930|1930.6|1930|1930.6|1930.2|1930.4|1929.8|58
1637571010000|2021-11-22 08:50:10|1930.8|1930.2|1931.2|1931|1931.4|1931|1930.8|1930.2|12557
1637571020000|2021-11-22 08:50:20|1931.4|1931.2|1931.4|1931.2|1931.8|1931.4|1931.2|1930.8|1172
1637571030000|2021-11-22 08:50:30|1931.6|1931|1931.6|1931.2|1931.6|1931.2|1931.4|1931|939
1637571040000|2021-11-22 08:50:40|1931.4|1930.8|1931.6|1931.4|1931.6|1931.4|1931|1930.8|559
1637571050000|2021-11-22 08:50:50|1931.4|1931.2|1930.6|1930.2|1931.4|1931.2|1930.2|1929.6|3440
1637571060000|2021-11-22 08:51:00|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|47
1637571070000|2021-11-22 08:51:10|1930.6|1930.6|1930.2|1930|1930.8|1930.6|1930.2|1930|1492
1637571080000|2021-11-22 08:51:20|1930|1929.8|1930.6|1930.4|1931|1930.4|1930|1929.4|1156
1637571090000|2021-11-22 08:51:30|1930.8|1930.6|1931|1930.6|1931|1930.6|1930.6|1930.6|1447
1637571100000|2021-11-22 08:51:40|1930.6|1930.4|1930.8|1930.6|1931|1930.6|1930|1929.6|1124
1637571110000|2021-11-22 08:51:50|1930.6|1930.2|1930.6|1930|1930.8|1930.2|1930.6|1930|156
1637571120000|2021-11-22 08:52:00|1930.4|1930.2|1929.6|1929|1930.4|1930.2|1929.4|1929|13060
1637571130000|2021-11-22 08:52:10|1929.4|1928.6|1928.2|1927.8|1929.4|1928.6|1928.2|1927.6|2695
1637571140000|2021-11-22 08:52:20|1928.4|1927.6|1927.4|1927|1928.4|1927.6|1927.4|1926.8|983
1637571150000|2021-11-22 08:52:30|1927.6|1926.8|1927.2|1926.8|1927.6|1926.8|1927.2|1926.6|0
1637571160000|2021-11-22 08:52:40|1927|1926.6|1926.8|1926.4|1927.6|1927|1926.8|1926.4|2125
1637571170000|2021-11-22 08:52:50|1926.6|1926.6|1927.4|1927|1927.6|1927.2|1926.4|1926|2039
1637571180000|2021-11-22 08:53:00|1927.2|1926.8|1926.4|1926|1927.2|1926.8|1926.4|1926|970
1637571190000|2021-11-22 08:53:10|1926.6|1926.2|1926.8|1926.2|1927|1926.6|1926.2|1926|11828
1637571200000|2021-11-22 08:53:20|1926.6|1926|1926.8|1926.2|1926.8|1926.4|1926.4|1926|308
1637571210000|2021-11-22 08:53:30|1927|1926.4|1927|1926.6|1927|1926.6|1926.8|1926.2|682
1637571220000|2021-11-22 08:53:40|1926.8|1926.4|1926|1925.2|1926.8|1926.4|1926|1925.2|3622
1637571230000|2021-11-22 08:53:50|1925.8|1925.4|1925.2|1924.8|1925.8|1925.6|1925|1924.6|4346
1637571240000|2021-11-22 08:54:00|1925|1925|1924.8|1924.2|1925|1925|1924.6|1924|1379
1637571250000|2021-11-22 08:54:10|1925|1924.4|1925|1924.6|1925|1924.6|1924.8|1924.4|500
1637571260000|2021-11-22 08:54:20|1925.2|1924.8|1925.2|1924.6|1925.4|1925|1924.8|1924.2|2746
1637571270000|2021-11-22 08:54:30|1925.4|1924.8|1924|1923.8|1925.4|1925|1923.6|1923|9485
1637571280000|2021-11-22 08:54:40|1924.2|1923.6|1923.6|1923|1924.2|1923.6|1923.4|1922.8|3331
1637571290000|2021-11-22 08:54:50|1923.8|1923.2|1924|1923.8|1924|1923.8|1923.6|1923.2|719
1637571300000|2021-11-22 08:55:00|1924.2|1924|1924|1923.4|1924.4|1924.2|1923.8|1923|2519
1637571310000|2021-11-22 08:55:10|1923.8|1923.6|1923.4|1922.6|1924.2|1923.8|1923|1922.4|121
1637571320000|2021-11-22 08:55:20|1923.2|1922.8|1923.4|1922.8|1923.6|1923.2|1923|1922.8|5580
1637571330000|2021-11-22 08:55:30|1923.6|1923|1923.8|1923.2|1923.8|1923.4|1923.4|1923|1225
1637571340000|2021-11-22 08:55:40|1924|1923.4|1923.6|1923.2|1924.4|1924|1923.4|1923|561
1637571350000|2021-11-22 08:55:50|1923.8|1923.4|1924.2|1923.6|1924.2|1923.6|1923.4|1923|301
1637571360000|2021-11-22 08:56:00|1924.4|1923.8|1924|1923.8|1924.4|1924.2|1924|1923.6|1446
1637571370000|2021-11-22 08:56:10|1924.2|1924|1924.6|1924.4|1925|1924.6|1924.2|1923.8|1121
1637571380000|2021-11-22 08:56:20|1924.8|1924.2|1924|1923.2|1925|1924.4|1923.6|1923|422
1637571390000|2021-11-22 08:56:30|1924.2|1923.4|1924|1923.6|1924.4|1923.6|1924|1923.4|0
1637571400000|2021-11-22 08:56:40|1924.4|1923.8|1924.4|1924|1924.6|1924.2|1924.2|1923.6|199
1637571410000|2021-11-22 08:56:50|1924.6|1923.8|1924.2|1923.6|1924.6|1924|1924|1923.6|301
1637571420000|2021-11-22 08:57:00|1924|1923.8|1924.4|1924|1924.4|1924|1924|1923.6|612
1637571430000|2021-11-22 08:57:10|1924.2|1923.8|1923.6|1923|1924.2|1923.8|1923.6|1923|311
1637571440000|2021-11-22 08:57:20|1923.4|1922.8|1922.8|1922.2|1923.4|1922.8|1922.4|1922|2273
1637571450000|2021-11-22 08:57:30|1923|1922.4|1923.6|1923|1924|1923.4|1923|1922.4|407
1637571460000|2021-11-22 08:57:40|1923.8|1923.2|1923.4|1923|1923.8|1923.4|1923.2|1923|418
1637571470000|2021-11-22 08:57:50|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.4|1923|0
1637571480000|2021-11-22 08:58:00|1923.4|1923|1923.4|1923|1923.6|1923.4|1923.4|1922.8|3821
1637571490000|2021-11-22 08:58:10|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.4|1923.2|160
1637571500000|2021-11-22 08:58:20|1924|1923.2|1924|1923.4|1924|1923.4|1923.8|1923.2|0
1637571510000|2021-11-22 08:58:30|1923.8|1923.2|1923.6|1923|1924|1923.4|1923.6|1923|200
1637571520000|2021-11-22 08:58:40|1923.4|1922.4|1923|1922.6|1923.4|1923|1923|1922.4|1807
1637571530000|2021-11-22 08:58:50|1922.8|1922.8|1923.4|1922.8|1923.4|1922.8|1922.8|1922.8|676
1637571540000|2021-11-22 08:59:00|1923.2|1922.6|1922.8|1922.4|1923.2|1922.8|1922.4|1921.8|240
1637571550000|2021-11-22 08:59:10|1923||1922.8||1923||1922.6||0
1637571560000|2021-11-22 08:59:20|1923|1922.6|1923.6|1923|1923.6|1923.2|1923|1922.6|1625
1637571570000|2021-11-22 08:59:30|1923.8|1923.2|1923.6|1923.2|1923.8|1923.4|1923.4|1922.8|2034
1637571580000|2021-11-22 08:59:40|1923.8|1923.4|1923.8|1923.4|1923.8|1923.4|1923.6|1923|0
1637571590000|2021-11-22 08:59:50|1923.6|1923.2|1923.4|1923|1924.2|1923.4|1923.4|1922.8|0
1637571600000|2021-11-22 09:00:00|1923.2|1922.8|1923.4|1922.8|1923.4|1923|1922.6|1922.2|495
1637571610000|2021-11-22 09:00:10|1923.6|1923|1923.4|1923|1923.8|1923.4|1923.2|1923|449
1637571620000|2021-11-22 09:00:20|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.2|1922.4|919
1637571630000|2021-11-22 09:00:30|1924|1923.6|1924.2|1923.8|1924.8|1924.2|1923.8|1923.4|3813
1637571640000|2021-11-22 09:00:40|1924.4|1923.6|1923.2|1923|1924.4|1923.8|1923.2|1923|329
1637571650000|2021-11-22 09:00:50|1923.4|1923.2|1923.4|1923|1923.8|1923.2|1923.2|1923|1086
1637571660000|2021-11-22 09:01:00|1923.2|1923.2|1922.6|1922|1923.4|1923.2|1922.6|1922|3389
1637571670000|2021-11-22 09:01:10|1922.4|1921.8|1923.2|1922.8|1923.4|1923|1921.8|1921.6|1091
1637571680000|2021-11-22 09:01:20|1923.4|1923|1923|1922.8|1923.6|1923.2|1923|1922.8|156
1637571690000|2021-11-22 09:01:30|1923.2|1923|1923|1922.6|1923.4|1923|1922.8|1922.4|619
1637571700000|2021-11-22 09:01:40|1922.8|1922.2|1922.4|1922|1922.8|1922.4|1922.4|1922|197
1637571710000|2021-11-22 09:01:50|1922.6|1922.2|1922.8|1922.2|1922.8|1922.4|1922.6|1922|659
1637571720000|2021-11-22 09:02:00|1922.6|1922|1922|1921.6|1922.6|1922.2|1922|1921.4|0
1637571730000|2021-11-22 09:02:10|1922.2|1921.8|1922|1921.8|1922.2|1921.8|1921.8|1921.6|1263
1637571740000|2021-11-22 09:02:20|1921.8|1921.4|1921.6|1921.2|1921.8|1921.4|1921.6|1921|975
1637571750000|2021-11-22 09:02:30|1921.4|1921|1922|1921.4|1922|1921.6|1921.4|1921|3172
1637571760000|2021-11-22 09:02:40|1922.2|1921.6|1922.4|1921.8|1922.4|1921.8|1922|1921.6|0
1637571770000|2021-11-22 09:02:50|1922.2|1921.6|1922.2|1921.6|1922.2|1921.8|1922|1921.6|0
1637571780000|2021-11-22 09:03:00|1922|1921.8|1923.2|1922.8|1923.4|1922.8|1921.8|1921.4|5040
1637571790000|2021-11-22 09:03:10|1923.4||1923.4||1923.4||1923.4||0
1637571800000|2021-11-22 09:03:20||1923||1923||1923||1923|93
1637571810000|2021-11-22 09:03:30|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.4|1922.8|414
1637571820000|2021-11-22 09:03:40|1923.6|1923.2|1923.8|1923.4|1923.8|1923.6|1923.4|1923|156
1637571830000|2021-11-22 09:03:50|1923.6|1923.2|1923.8|1923.2|1923.8|1923.2|1923.4|1923|0
1637571840000|2021-11-22 09:04:00|1923.6|1923|1923.8|1923.2|1923.8|1923.2|1923.4|1923|269
1637571850000|2021-11-22 09:04:10|1923.6|1923|1923.6|1923.2|1923.6|1923.4|1923.4|1923|156
1637571860000|2021-11-22 09:04:20|1923.8|1923.4|1924.4|1924|1924.6|1924.2|1923.8|1923.4|1468
1637571870000|2021-11-22 09:04:30|1924.2|1923.8|1924.2|1923.6|1924.6|1924.4|1923.8|1923.6|1818
1637571880000|2021-11-22 09:04:40|1924|1923.4|1922.8|1922.6|1924.2|1923.4|1922.8|1922.6|367
1637571890000|2021-11-22 09:04:50|1922.6|1922.4|1922.8|1922.6|1922.8|1922.6|1922.6|1922.4|0
1637571900000|2021-11-22 09:05:00|1922.6|1922.4|1922.6|1922.2|1922.6|1922.4|1922.4|1922|519
1637571910000|2021-11-22 09:05:10|1922.8|1922.4|1923.2|1922.8|1923.4|1923|1922.8|1922.4|2642
1637571920000|2021-11-22 09:05:20|1923|1922.6|1922.8|1922.6|1923|1922.8|1922.8|1922.6|389
1637571930000|2021-11-22 09:05:30|1922.6|1922.4|1922.4|1922|1922.6|1922.4|1922.4|1922|1145
1637571940000|2021-11-22 09:05:40|1922.2|1921.8|1922.4|1922|1922.6|1922.2|1922.2|1921.8|1879
1637571950000|2021-11-22 09:05:50|1922.2|1922.2|1922.2|1921.8|1922.4|1922.2|1922|1921.6|3683
1637571960000|2021-11-22 09:06:00|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1921.8|2934
1637571970000|2021-11-22 09:06:10|1922.4|1922|1922.2|1921.8|1922.6|1922.2|1922|1921.8|2051
1637571980000|2021-11-22 09:06:20|1922|1922|1922|1921.8|1922|1922|1922|1921.4|615
1637571990000|2021-11-22 09:06:30|1922.2|1921.6|1922|1921.8|1922.2|1922|1922|1921.4|2460
1637572000000|2021-11-22 09:06:40|1922.2|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1921.8|6833
1637572010000|2021-11-22 09:06:50|1922.4|1922|1922.2|1921.8|1922.4|1922|1922.2|1921.8|217
1637572020000|2021-11-22 09:07:00|1922|1922|1922.2|1922|1922.4|1922|1922|1921.8|42
1637572030000|2021-11-22 09:07:10|1922|1921.8|1921.8|1921.6|1922.2|1922|1921.8|1921.6|11402
1637572040000|2021-11-22 09:07:20|1921.6|1921.2|1921.2|1921|1921.6|1921.2|1920.8|1920.4|6474
1637572050000|2021-11-22 09:07:30|1921.4|1920.8|1920.8|1920.4|1921.6|1921.4|1920.4|1920.2|15995
1637572060000|2021-11-22 09:07:40|1920.6|1920.2|1920.8|1920.4|1920.8|1920.4|1920.6|1920.2|0
1637572070000|2021-11-22 09:07:50|1921|1920.6|1921.2|1921|1921.8|1921.4|1921|1920.6|345
1637572080000|2021-11-22 09:08:00|1921.4|1921.2|1921.4|1921.2|1921.4|1921.2|1921.4|1921|2196
1637572090000|2021-11-22 09:08:10|1921.6|1921.4|1921.8|1921.4|1922|1921.4|1921.6|1921.4|159
1637572100000|2021-11-22 09:08:20|1922|1921.6|1921.6|1921.4|1922|1921.8|1921.6|1921.4|1192
1637572110000|2021-11-22 09:08:30||1921.2||1921.2||1921.4||1921.2|0
1637572120000|2021-11-22 09:08:40|1921.4|1921|1921.4|1921|1921.4|1921.2|1921.2|1920.8|1981
1637572130000|2021-11-22 09:08:50|1921.2|1921.2|1921.4|1920.8|1921.4|1921.2|1920.8|1920.4|1467
1637572140000|2021-11-22 09:09:00|1921.2|1921|1921.6|1921.2|1921.6|1921.4|1921.2|1920.8|4490
1637572150000|2021-11-22 09:09:10|1921.8|1921.4|1921.6|1921.4|1921.8|1921.6|1921.6|1921.4|4277
1637572160000|2021-11-22 09:09:20|1921.4|1921.2|1921.8|1921.2|1922|1921.6|1921.2|1920.8|1104
1637572170000|2021-11-22 09:09:30|1921.6|1921|1922|1921.6|1922|1921.6|1921.6|1921|157
1637572180000|2021-11-22 09:09:40|1922.2|1922|1921.6|1921.2|1923|1922.6|1921.6|1921|5589
1637572190000|2021-11-22 09:09:50|1921.8|1921|1921.4|1920.8|1921.8|1921|1921.2|1920.8|0
1637572200000|2021-11-22 09:10:00|1921.2|1920.6|1921.6|1921.2|1921.8|1921.4|1920.8|1920.6|5256
1637572210000|2021-11-22 09:10:10|1921.4|1921|1922|1921.6|1922|1921.6|1921.4|1921|157
1637572230000|2021-11-22 09:10:30|1921.8|1921.8|1921.8|1921.2|1922|1921.8|1921.8|1921.2|676
1637572240000|2021-11-22 09:10:40|1922|1921.4|1922|1921.6|1922|1921.8|1922|1921.4|157
1637572250000|2021-11-22 09:10:50|1922.2|1921.8|1922.2|1921.6|1922.6|1922.2|1922|1921.6|1486
1637572260000|2021-11-22 09:11:00|1922|1921.8|1922.6|1922.2|1922.6|1922.2|1922|1921.6|0
1637572270000|2021-11-22 09:11:10|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.4|1922.2|4796
1637572280000|2021-11-22 09:11:20|1922.8|1922.6|1923|1922.6|1923|1922.8|1922.8|1922.6|631
1637572290000|2021-11-22 09:11:30|1923.2|1922.8|1923.6|1923.2|1923.6|1923.4|1923.2|1922.8|3894
1637572300000|2021-11-22 09:11:40|1923.8|1923.4|1924|1923.8|1924|1923.8|1923.8|1923.4|660
1637572310000|2021-11-22 09:11:50|1924.2|1924|1924.2|1924|1924.6|1924.2|1923.8|1923.6|3252
1637572320000|2021-11-22 09:12:00|1924.4|1924.2|1924.6|1924.4|1924.6|1924.4|1924|1923.6|236
1637572330000|2021-11-22 09:12:10|1924.4|1924.2|1924.4|1924|1924.8|1924.6|1924.2|1924|9576
1637572340000|2021-11-22 09:12:20|1924.2|1924.2|1925.4|1925|1925.6|1925.2|1924.2|1924.2|3722
1637572350000|2021-11-22 09:12:30|1925.6|1925.2|1926.2|1925.8|1926.2|1925.8|1925.4|1925|1220
1637572360000|2021-11-22 09:12:40|1926|1925.6|1926.6|1926.2|1926.6|1926.2|1925.8|1925.4|1195
1637572370000|2021-11-22 09:12:50|1926.8|1926.4|1927.4|1927|1927.6|1927.2|1926.8|1926.4|678
1637572380000|2021-11-22 09:13:00|1927.6|1927.2|1927.6|1927.2|1927.6|1927.2|1927.2|1927|1600
1637572390000|2021-11-22 09:13:10|1927.4|1927|1927.2|1927|1927.4|1927|1926.6|1926.4|8230
1637572400000|2021-11-22 09:13:20|1927|1926.8|1927.2|1926.6|1927.4|1927|1926.8|1926.4|1436
1637572410000|2021-11-22 09:13:30|1927.6|1926.8|1927.4|1927|1927.6|1927.4|1927.4|1926.8|1289
1637572420000|2021-11-22 09:13:40|1927.6|1927.2|1928.6|1928.2|1928.6|1928.2|1927.6|1927.2|4808
1637572430000|2021-11-22 09:13:50|1928.4|1928.4|1928.2|1927.8|1928.8|1928.4|1928.2|1927.8|634
1637572440000|2021-11-22 09:14:00|1927.8|1927.6|1927.2|1926.8|1927.8|1927.6|1926.8|1926.6|1826
1637572450000|2021-11-22 09:14:10|1927|1927|1926.6|1926.2|1927.2|1927|1926.6|1926.2|2031
1637572460000|2021-11-22 09:14:20|1926.4|1926|1926|1925.6|1926.4|1926.2|1925.8|1925.4|2066
1637572470000|2021-11-22 09:14:30|1926.2|1925.8|1926.2|1925.8|1926.4|1925.8|1925.8|1925.6|0
1637572480000|2021-11-22 09:14:40|1926|1925.6|1926|1925.8|1926.2|1925.8|1926|1925.6|563
1637572490000|2021-11-22 09:14:50|1926.2|1925.6|1925.4|1925.2|1926.2|1925.8|1925.4|1925.2|837
1637572500000|2021-11-22 09:15:00|1925.6|1925.4|1925.6|1925|1925.8|1925.4|1925.4|1925|1907
1637572510000|2021-11-22 09:15:10|1925.8|1925.2|1925.4|1925|1925.8|1925.6|1925.2|1924.8|1305
1637572520000|2021-11-22 09:15:20|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925|0
1637572530000|2021-11-22 09:15:30|1925.8|1925.4|1925.8|1925.4|1925.8|1925.4|1925.4|1925|156
1637572550000|2021-11-22 09:15:50|1925.6|1925.2|1925.8|1925.4|1925.8|1925.4|1925.4|1925|1905
1637572560000|2021-11-22 09:16:00|1925.6||1925.6||1925.6||1925.6||22
1637572570000|2021-11-22 09:16:10|1925.8|1925.6|1926.4|1926|1926.4|1926|1925.6|1925.6|1359
1637572580000|2021-11-22 09:16:20|1926.2|1926.2|1926.2|1926|1926.2|1926.2|1926.2|1926|0
1637572590000|2021-11-22 09:16:30|1926.4|1925.8|1926|1925.8|1926.4|1925.8|1926|1925.8|3788
1637572600000|2021-11-22 09:16:40|1925.8|1925.6|1926.2|1925.8|1926.4|1926|1925.8|1925.6|9479
1637572610000|2021-11-22 09:16:50|1926.4|1926|1926.2|1925.8|1926.4|1926|1926|1925.8|1285
1637572620000|2021-11-22 09:17:00|1926|1925.6|1925.6|1925.4|1926|1925.6|1925.6|1925.4|3466
1637572630000|2021-11-22 09:17:10|1925.8|1925.6|1925.8|1925.4|1926.2|1925.8|1925.6|1925.4|2131
1637572640000|2021-11-22 09:17:20|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.2|1925|2871
1637572650000|2021-11-22 09:17:30|1925.2|1924.8|1924|1923.8|1925.2|1924.8|1923.8|1923.2|337
1637572660000|2021-11-22 09:17:40|1924.2|1924|1924.2|1923.8|1924.4|1924|1924|1923.6|799
1637572670000|2021-11-22 09:17:50|1924|1923.6|1924|1923.6|1924.2|1923.8|1924|1923.6|2182
1637572680000|2021-11-22 09:18:00|1923.8|1923.8|1924|1923.6|1924.2|1924|1923.8|1923.6|1313
1637572690000|2021-11-22 09:18:10|1923.8|1923.8|1924|1923.8|1924|1923.8|1923.8|1923.6|2055
1637572700000|2021-11-22 09:18:20|1924.2|1924|1924.8|1924.2|1924.8|1924.2|1924.2|1924|4531
1637572710000|2021-11-22 09:18:30|1924.6|1924|1923.2|1922.8|1924.6|1924|1923.2|1922.8|3724
1637572720000|2021-11-22 09:18:40|1923.4|1923|1923|1922.6|1923.4|1923|1923|1922.4|0
1637572730000|2021-11-22 09:18:50|1923.2|1922.8|1923|1922.6|1923.2|1923|1923|1922.6|158
1637572740000|2021-11-22 09:19:00|1923.2||1923||1923.4||1922.8||1066
1637572750000|2021-11-22 09:19:10|1922.8|1922.4|1922.4|1922|1922.8|1922.4|1922.2|1922|3495
1637572760000|2021-11-22 09:19:20|1922.2|1921.8|1922.4|1922|1922.4|1922|1922|1921.6|304
1637572770000|2021-11-22 09:19:30|1922.2|1922.2|1922.2|1922|1922.2|1922.2|1922.2|1922|0
1637572780000|2021-11-22 09:19:40|1922.4|1922.2|1923.2|1922.8|1923.2|1922.8|1922.4|1922.2|307
1637572790000|2021-11-22 09:19:50|1923|1922.6|1923|1922.6|1923|1922.8|1922.8|1922.6|5
1637572800000|2021-11-22 09:20:00|1922.8|1922.4|1922.6|1922.2|1923.2|1922.8|1922.4|1922.2|3907
1637572810000|2021-11-22 09:20:10|1922.4|1922|1922.2|1922|1922.4|1922|1922.2|1922|0
1637572820000|2021-11-22 09:20:20|1922.4|1922.2|1922.6|1922.4|1922.6|1922.4|1922.4|1922.2|157
1637572830000|2021-11-22 09:20:30|||||||||60
1637572840000|2021-11-22 09:20:40|1922.8|1922.2|1922.8|1922.6|1923|1922.6|1922.8|1922.2|2137
1637572850000|2021-11-22 09:20:50|1923|1922.8|1923.8|1923.4|1923.8|1923.4|1923|1922.8|2211
1637572870000|2021-11-22 09:21:10|1923.6|1923.2|1923.2|1922.8|1923.6|1923.2|1923|1922.6|3993
1637572880000|2021-11-22 09:21:20|1923.4|1923|1923.4|1923.2|1923.6|1923.4|1923.4|1923|100
1637572890000|2021-11-22 09:21:30|1923.6|1923.4|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|356
1637572900000|2021-11-22 09:21:40|1923.8|1923.4|1924.2|1923.6|1924.6|1924|1923.8|1923.4|1268
1637572920000|2021-11-22 09:22:00|1924.4|1923.8|1924.8|1924.4|1924.8|1924.4|1924.4|1923.8|273
1637572930000|2021-11-22 09:22:10|1924.6|1924.6|1925.4|1924.8|1925.4|1924.8|1924.6|1924.6|266
1637572940000|2021-11-22 09:22:20|1925.6|1925|1926.4|1926|1926.4|1926.2|1925.6|1925|1027
1637572950000|2021-11-22 09:22:30|1926.6|1926.2|1926|1925.8|1926.6|1926.2|1926|1925.8|1159
1637572960000|2021-11-22 09:22:40|1926.2|1926|1925.8|1925.4|1926.2|1926|1925.6|1925.4|999
1637572970000|2021-11-22 09:22:50|1926|1925.6|1926.4|1926|1926.6|1926.2|1926|1925.6|1767
1637572980000|2021-11-22 09:23:00|1926.6|1926.2|1926.6|1926.2|1926.6|1926.2|1926.2|1926|56
1637572990000|2021-11-22 09:23:10|1926.4|1926|1926.4|1926.2|1926.6|1926.2|1926.2|1926|0
1637573000000|2021-11-22 09:23:20|1926.6|1926.4|1926.8|1926.4|1927|1926.4|1926.6|1926.2|0
1637573010000|2021-11-22 09:23:30|1926.6|1926.2|1925.8|1925.4|1926.6|1926.2|1925.6|1925.2|0
1637573020000|2021-11-22 09:23:40|1925.6|1925.6|1925.4|1925|1926|1925.6|1925.4|1925|0
1637573030000|2021-11-22 09:23:50|1925.6|1924.8|1925.2|1925|1925.6|1925|1925|1924.8|0
1637573040000|2021-11-22 09:24:00|1925.4|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|0
1637573050000|2021-11-22 09:24:10|1925.4|1925|1925.8|1925.4|1925.8|1925.4|1925.4|1924.8|0
1637573060000|2021-11-22 09:24:20|1926|1925.6|1926|1925.8|1926|1925.8|1926|1925.4|0
1637573070000|2021-11-22 09:24:30|1926.2|1926|1925.2|1924.8|1926.4|1926.2|1925|1924.8|0
1637573080000|2021-11-22 09:24:40|1925|1924.6|1924.8|1924.4|1925|1924.6|1924.4|1924.2|0
1637573090000|2021-11-22 09:24:50|1924.6|1924|1924.2|1923.8|1924.6|1924|1924|1923.8|0
1637573110000|2021-11-22 09:25:10|1924|1924|1923.8|1923.6|1924|1924|1923.8|1923.6|0
1637573120000|2021-11-22 09:25:20|1923.6|1923.4|1923.4|1923|1923.6|1923.4|1923.4|1923|0
1637573130000|2021-11-22 09:25:30|1923.2|1922.6|1922.6|1922.2|1923.2|1922.8|1922.6|1922.2|0
1637573140000|2021-11-22 09:25:40|1922.4|1922|1922.2|1922|1922.4|1922|1922.2|1922|0
1637573150000|2021-11-22 09:25:50|1922.4|1922.2|1922.6|1922.2|1922.6|1922.2|1922.4|1922.2|0
1637573160000|2021-11-22 09:26:00|1922.4||1922.4||1922.6||1922.4||0
1637573170000|2021-11-22 09:26:10|1922.6|1922.4|1922.8|1922.4|1922.8|1922.4|1922.4|1922.2|0
1637573180000|2021-11-22 09:26:20|1923|1922.6|1923.2|1922.8|1923.2|1922.8|1923|1922.4|0
1637573190000|2021-11-22 09:26:30|1923.4|1923|1923.4|1923.2|1923.6|1923.4|1923.4|1923|0
1637573200000|2021-11-22 09:26:40|1923.2|1923|1923.4|1923|1923.4|1923.2|1923.2|1923|0
1637573210000|2021-11-22 09:26:50|1923.6|1923.2|1923.6|1923.2|1923.6|1923.4|1923.4|1923|0
1637573220000|2021-11-22 09:27:00||1923.4||1923.2||1923.4||1923.2|0
1637573230000|2021-11-22 09:27:10|1923.4|1923.4|1923.4|1923.2|1923.4|1923.4|1923.4|1923.2|0
1637573240000|2021-11-22 09:27:20|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.2|0
1637573250000|2021-11-22 09:27:30|1923.4|1923.2|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|0
1637573260000|2021-11-22 09:27:40|1923.8|1923.4|1923.8|1923.6|1924.4|1923.8|1923.8|1923.4|0
1637573270000|2021-11-22 09:27:50|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.8|0
1637573280000|2021-11-22 09:28:00|1924.2|1924|1923.4|1923.2|1924.4|1924|1923.4|1923.2|0
1637573290000|2021-11-22 09:28:10|1923.2|1923|1922.2|1922|1923.4|1923|1922|1921.8|0
1637573300000|2021-11-22 09:28:20|1922|1921.8|1922.6|1922.2|1922.6|1922.4|1922|1921.8|0
1637573310000|2021-11-22 09:28:30|1922.8|1922.4|1923|1922.4|1923|1922.6|1922.8|1922.4|0
1637573320000|2021-11-22 09:28:40|1923.2|1922.6|1922.8|1922.4|1923.2|1923|1922.8|1922.4|0
1637573330000|2021-11-22 09:28:50|1922.6||1922.6||1922.6||1922.6||0
1637573340000|2021-11-22 09:29:00|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|0
1637573350000|2021-11-22 09:29:10|1922|1921.8|1922.2|1922|1922.6|1922.2|1921.8|1921.6|0
1637573360000|2021-11-22 09:29:20|1922|1921.6|1922.2|1921.8|1922.6|1922.2|1922|1921.6|0
1637573370000|2021-11-22 09:29:30|1922|1922|1922.2|1922|1922.2|1922|1922|1922|0
1637573380000|2021-11-22 09:29:40|1922|1921.8|1922.4|1922|1922.6|1922.2|1922|1921.6|0
1637573390000|2021-11-22 09:29:50|1922.6|1922.2|1923|1922.6|1923.2|1922.8|1922.6|1922.2|0
1637573410000|2021-11-22 09:30:10|1922.8|1922.4|1922.6|1922.4|1923|1922.8|1922.6|1922.4|0
1637573420000|2021-11-22 09:30:20|1922.4|1922.2|1922.6|1922.4|1922.8|1922.4|1922.2|1921.8|0
1637573430000|2021-11-22 09:30:30|1922.4|1922.2|1922.6|1922.2|1922.6|1922.2|1922.2|1922|0
1637573440000|2021-11-22 09:30:40|1922.8|1922.4|1922.4|1922|1922.8|1922.4|1922.4|1922|0
1637573450000|2021-11-22 09:30:50|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922.2|1922|0
1637573460000|2021-11-22 09:31:00|1922.2|1921.8|1922.4|1922|1922.6|1922.2|1922.2|1921.8|0
1637573470000|2021-11-22 09:31:10|1922.2|1922.2|1921.8|1921.6|1922.2|1922.2|1921.6|1921.2|0
1637573480000|2021-11-22 09:31:20|1921.6|1921.4|1921.8|1921.4|1921.8|1921.4|1921.4|1921|0
1637573490000|2021-11-22 09:31:30|1921.6|1921.2|1921.6|1921.4|1921.8|1921.6|1921.4|1921.2|0
1637573500000|2021-11-22 09:31:40|1921.8|1921.2|1921.6|1921.4|1921.8|1921.4|1921.6|1921.2|0
1637573510000|2021-11-22 09:31:50|1921.8|1921.2|1921.2|1921|1921.8|1921.4|1921.2|1920.8|0
1637573520000|2021-11-22 09:32:00|1921.4|1920.8|1921.4|1921.2|1921.4|1921.2|1921.2|1920.8|0
1637573530000|2021-11-22 09:32:10|1921.6|1921.4|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|0
1637573540000|2021-11-22 09:32:20|1922|1921.8|1921.6|1921.4|1922|1921.8|1921.6|1921.4|0
1637573550000|2021-11-22 09:32:30|1921.8|1921.6|1921.8|1921.6|1921.8|1921.6|1921.8|1921.6|0
1637573560000|2021-11-22 09:32:40|1922|1921.8|1921.8|1921.6|1922|1921.8|1921.8|1921.6|0
1637573570000|2021-11-22 09:32:50|1922|1921.8|1921.8|1921.6|1922|1921.8|1921.8|1921.6|0
1637573580000|2021-11-22 09:33:00|1922|1921.4|1921.8|1921.4|1922|1921.4|1921.6|1921.4|0
1637573590000|2021-11-22 09:33:10|1921.6||1921.8||1921.8||1921.6||0
1637573600000|2021-11-22 09:33:20|1921.6|1921.6|1921.8|1921.6|1922|1921.8|1921.6|1921.4|0
1637573610000|2021-11-22 09:33:30|1921.6|1921.4|1922|1921.8|1922|1921.8|1921.6|1921.4|0
1637573620000|2021-11-22 09:33:40|1921.8|1921.6|1921.8|1921.4|1921.8|1921.6|1921.8|1921.4|0
1637573630000|2021-11-22 09:33:50||1921.6||1921.6||1921.6||1921.6|0
1637573640000|2021-11-22 09:34:00|1922|1921.8|1921.6|1921.4|1922|1921.8|1921.6|1921.4|0
1637573650000|2021-11-22 09:34:10|1921.8|1921.6|1921.6|1921.4|1922|1921.8|1921.6|1921.4|0
1637573660000|2021-11-22 09:34:20|1921.4|1921.2|1921.4|1921.2|1921.8|1921.4|1921.4|1921.2|0
1637573670000|2021-11-22 09:34:30|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|1921.4|1921.4|0
1637573680000|2021-11-22 09:34:40|1921.4|1921.2|1921|1920.8|1921.4|1921.2|1921|1920.8|0
1637573690000|2021-11-22 09:34:50|1921.2||1921.2||1921.2||1921.2||0
1637573700000|2021-11-22 09:35:00|1921|1921|1921.4|1921|1921.6|1921.4|1921|1920.8|0
1637573710000|2021-11-22 09:35:10|1921.6|1921.2|1922|1921.4|1922.2|1921.8|1921.6|1921.2|0
1637573720000|2021-11-22 09:35:20|1921.8|1921.6|1921.2|1921|1922|1921.8|1921.2|1921|0
1637573730000|2021-11-22 09:35:30|1921.4|1920.8|1921|1920.6|1921.4|1921|1920.8|1920.4|0
1637573740000|2021-11-22 09:35:40|1920.8||1920.8||1920.8||1920.8||0
1637573750000|2021-11-22 09:35:50|1921|1920.8|1921.6|1921.4|1921.6|1921.4|1920.6|1920.4|0
1637573760000|2021-11-22 09:36:00|1921.8|1921.6|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|0
1637573770000|2021-11-22 09:36:10|1922|1921.6|1922|1921.6|1922|1921.8|1921.8|1921.4|0
1637573800000|2021-11-22 09:36:40|1921.8|1921.8|1922|1921.8|1922|1921.8|1921.8|1921.8|0
1637573810000|2021-11-22 09:36:50|1921.8|1921.6|1921.8|1921.4|1921.8|1921.6|1921.8|1921.4|0
1637573820000|2021-11-22 09:37:00|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|1921.2|1920.8|0
1637573830000|2021-11-22 09:37:10|1921.8||1921.6||1921.8||1921.6||0
1637573840000|2021-11-22 09:37:20|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.6|1921.2|0
1637573850000|2021-11-22 09:37:30|1922|1921.8|1922|1921.6|1922|1921.8|1921.8|1921.6|0
1637573860000|2021-11-22 09:37:40|1922.2|1921.8|1922|1921.6|1922.4|1922|1921.6|1921.4|0
1637573870000|2021-11-22 09:37:50|1921.8|1921.4|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|0
1637573880000|2021-11-22 09:38:00|1921.6|1921.2|1921.8|1921.4|1921.8|1921.4|1921.4|1921|0
1637573890000|2021-11-22 09:38:10|1921.6|1921|1921.8|1921.4|1921.8|1921.4|1921.2|1921|0
1637573900000|2021-11-22 09:38:20|1922|1921.6|1922.4|1922|1922.4|1922.2|1921.8|1921.6|0
1637573910000|2021-11-22 09:38:30|1922.6|1921.8|1922|1921.6|1922.6|1921.8|1921.8|1921.4|0
1637573920000|2021-11-22 09:38:40|1921.8|1921.4|1921.6|1921.4|1922|1921.4|1921.4|1921|0
1637573930000|2021-11-22 09:38:50|1921.4|1921.2|1921.2|1920.8|1921.4|1921.2|1921.2|1920.8|0
1637573940000|2021-11-22 09:39:00|1921.4|1921|1921.8|1921.6|1921.8|1921.6|1921.4|1921|0
1637573950000|2021-11-22 09:39:10|1921.6|1921.4|1921.2|1920.8|1921.6|1921.4|1921.2|1920.8|0
1637573960000|2021-11-22 09:39:20|1921.4|1921|1921.4|1921.2|1921.4|1921.2|1921.4|1921|0
1637573970000|2021-11-22 09:39:30|1921.2|1921|1921.2|1920.8|1921.6|1921.4|1921.2|1920.8|0
1637573980000|2021-11-22 09:39:40|1921|1920.6|1920.6|1920.4|1921|1920.6|1920.6|1920.4|0
1637573990000|2021-11-22 09:39:50|1920.8|1920.6|1921.4|1920.8|1921.4|1920.8|1920.6|1920.2|0
1637574000000|2021-11-22 09:40:00|1921.2|1921|1921.4|1921|1921.6|1921.2|1921.2|1921|0
1637574010000|2021-11-22 09:40:10|1921.6|1921.2|1921.4|1921.2|1921.6|1921.2|1921.4|1921.2|0
1637574020000|2021-11-22 09:40:20|1921.6|1921|1921.6|1921.2|1921.6|1921.4|1921.2|1921|0
1637574030000|2021-11-22 09:40:30|1921.8|1921.4|1921.8|1921.4|1922|1921.6|1921.8|1921.4|0
1637574040000|2021-11-22 09:40:40|1921.6|1921.2|1921.8|1921.4|1922|1921.6|1921.4|1921|0
1637574050000|2021-11-22 09:40:50|1922||1921.8||1922||1921.8||0
1637574060000|2021-11-22 09:41:00|1922|1921.6|1921.6|1921.2|1922|1921.8|1921.6|1921|0
1637574070000|2021-11-22 09:41:10|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|0
1637574080000|2021-11-22 09:41:20|1922|1921.6|1922|1921.6|1922|1921.8|1922|1921.6|0
1637574090000|2021-11-22 09:41:30|1921.8|1921.4|1922|1921.8|1922.2|1921.8|1921.8|1921.4|0
1637574100000|2021-11-22 09:41:40|1921.8|1921.6|1921.8|1921.4|1922|1921.6|1921.8|1921.4|0
1637574110000|2021-11-22 09:41:50|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|0
1637574120000|2021-11-22 09:42:00|1921.4|1921|1921.6|1921.2|1922|1921.6|1921.4|1921|0
1637574130000|2021-11-22 09:42:10|1921.4|1921|1921.4|1921|1921.4|1921|1921.4|1921|0
1637574140000|2021-11-22 09:42:20||1921.2||1921.2||1921.2||1921.2|0
1637574150000|2021-11-22 09:42:30|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1921|0
1637574160000|2021-11-22 09:42:40|1921.4|1921.2|1922.2|1921.8|1922.2|1921.8|1921.4|1921.2|0
1637574170000|2021-11-22 09:42:50|1922.4||1922||1922.4||1922||0
1637574180000|2021-11-22 09:43:00|1922.2|1921.6|1921.8|1921.6|1922.2|1921.6|1921.6|1921.2|0
1637574190000|2021-11-22 09:43:10|1922|1921.8|1922.4|1922|1922.4|1922|1922|1921.8|0
1637574200000|2021-11-22 09:43:20|1922.2|1922.2|1922.6|1922.2|1922.6|1922.2|1922.2|1922|0
1637574210000|2021-11-22 09:43:30|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.4|0
1637574220000|2021-11-22 09:43:40|1922.4|1922.2|1922.8|1922.4|1922.8|1922.4|1922.4|1922.2|0
1637574230000|2021-11-22 09:43:50|1922.6|1922.2|1922.6|1922.4|1922.6|1922.4|1922.6|1922.2|0
1637574240000|2021-11-22 09:44:00|1922.4|1922.2|1922.2|1921.8|1922.4|1922.2|1922|1921.8|0
1637574250000|2021-11-22 09:44:10|1922.4|1922|1923|1922.6|1923|1922.6|1922.4|1922|0
1637574260000|2021-11-22 09:44:20|1923.2|1922.8|1923.2|1922.8|1923.4|1922.8|1923.2|1922.8|0
1637574270000|2021-11-22 09:44:30|1923|1922.6|1923|1922.6|1923|1922.6|1922.8|1922.6|0
1637574280000|2021-11-22 09:44:40|1923.2|1923|1922.6|1922.2|1923.2|1923|1922.2|1921.8|0
1637574290000|2021-11-22 09:44:50|1922.4|1922|1922.2|1922|1922.4|1922.2|1922.2|1922|0
1637574300000|2021-11-22 09:45:00|1922|1921.8|1921.6|1921.4|1922.2|1922|1921.6|1921.4|0
1637574310000|2021-11-22 09:45:10|1921.8|1921.6|1921.8|1921.6|1922|1921.8|1921.8|1921.4|0
1637574320000|2021-11-22 09:45:20|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|0
1637574330000|2021-11-22 09:45:30|1921.4|1921.2|1921.4|1921.2|1921.4|1921.2|1921.4|1921.2|0
1637574340000|2021-11-22 09:45:40|1921.6|1921.4|1921.4|1921.2|1921.8|1921.6|1921.4|1921.2|0
1637574350000|2021-11-22 09:45:50|1921.6|1921.4|1921.8|1921.4|1922|1921.8|1921.6|1921.2|0
1637574360000|2021-11-22 09:46:00|1921.6|1921.2|1921|1920.8|1921.6|1921.2|1920.8|1920.4|0
1637574370000|2021-11-22 09:46:10|1921.2|1921|1920.8|1920.6|1921.2|1921|1920.8|1920.6|0
1637574380000|2021-11-22 09:46:20|1920.6|1920.4|1920.6|1920.2|1920.6|1920.4|1920.6|1920.2|0
1637574390000|2021-11-22 09:46:30|1920.4|1920|1919.8|1919.6|1920.4|1920|1919.8|1919.4|0
1637574400000|2021-11-22 09:46:40||1919.4||1919.4||1919.6||1919.4|0
1637574410000|2021-11-22 09:46:50|1919.6|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.4|0
1637574420000|2021-11-22 09:47:00|1919.6|1919.2|1919.6|1919.4|1919.6|1919.4|1919.4|1919|2376
1637574430000|2021-11-22 09:47:10|1919.4|1919|1919.4|1919|1919.6|1919|1919.2|1918.8|684
1637574450000|2021-11-22 09:47:30|1919|1918.8|1918.6|1918.2|1919|1918.8|1918.4|1918|3400
1637574460000|2021-11-22 09:47:40|1918.4|1918|1918.4|1918|1918.4|1918.2|1918.4|1918|130
1637574470000|2021-11-22 09:47:50|1918.2|1918.2|1918.4|1918|1918.4|1918.2|1918.2|1918|5520
1637574480000|2021-11-22 09:48:00|1918.2|1917.8|1918.2|1917.8|1918.2|1918|1918|1917.6|3487
1637574490000|2021-11-22 09:48:10|||||||||45
1637574500000|2021-11-22 09:48:20|1918|1917.6|1917.8|1917.6|1918|1917.6|1917.8|1917.6|552
1637574510000|2021-11-22 09:48:30|1918|1917.8|1917.8|1917.6|1918|1917.8|1917.8|1917.6|2918
1637574520000|2021-11-22 09:48:40|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|783
1637574530000|2021-11-22 09:48:50|1917.4|1917.2|1918.2|1917.6|1918.4|1917.8|1917.4|1917.2|4096
1637574540000|2021-11-22 09:49:00|1918.4|1917.8|1917.4|1917.2|1918.4|1918|1917.2|1917|3901
1637574550000|2021-11-22 09:49:10|1917.6|1917.4|1918.2|1918|1918.2|1918|1917.6|1917.4|565
1637574560000|2021-11-22 09:49:20|1918.4|1917.8|1918.2|1917.8|1918.4|1917.8|1918|1917.8|554
1637574570000|2021-11-22 09:49:30|1918||1918||1918||1918||0
1637574580000|2021-11-22 09:49:40|1917.8|1917.6|1918.2|1917.8|1918.2|1917.8|1917.8|1917.6|259
1637574590000|2021-11-22 09:49:50|1918.4|1918|1918.4|1918|1918.6|1918.2|1918.4|1917.8|999
1637574600000|2021-11-22 09:50:00|1918.2|1917.8|1917.8|1917.6|1918.2|1917.8|1917.8|1917.6|824
1637574610000|2021-11-22 09:50:10|1917.6|1917.2|1917.4|1917|1917.6|1917.4|1917|1916.8|17461
1637574620000|2021-11-22 09:50:20|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|0
1637574630000|2021-11-22 09:50:30|1917.8|1917.4|1918.2|1917.6|1918.2|1917.6|1917.8|1917.4|2733
1637574640000|2021-11-22 09:50:40|1918|1917.8|1918.2|1918|1918.2|1918|1918|1917.8|623
1637574650000|2021-11-22 09:50:50|1918.4|1918.2|1918.6|1918.2|1918.6|1918.2|1918.4|1918.2|276
1637574660000|2021-11-22 09:51:00|1918.8|1918.4|1919.2|1918.8|1919.2|1918.8|1918.8|1918.4|524
1637574670000|2021-11-22 09:51:10|1919.4|1919|1920|1919.6|1920|1919.6|1919.4|1919|2265
1637574680000|2021-11-22 09:51:20|1919.8|1919.8|1919.8|1919.4|1919.8|1919.8|1919.6|1919.4|1387
1637574690000|2021-11-22 09:51:30|1920|1919.6|1919.8|1919.6|1920|1919.6|1919.8|1919.6|1031
1637574700000|2021-11-22 09:51:40|1919.6|1919.4|1919.2|1919|1919.6|1919.4|1919.2|1919|1853
1637574710000|2021-11-22 09:51:50|1919.4|1918.8|1918.8|1918.6|1919.4|1918.8|1918.8|1918.6|665
1637574720000|2021-11-22 09:52:00|1919|1918.8|1919.6|1919.2|1919.6|1919.2|1919|1918.8|457
1637574730000|2021-11-22 09:52:10|1919.4||1919.6||1919.6||1919.4||51
1637574740000|2021-11-22 09:52:20|1919.8|1919.4|1920.2|1919.8|1920.2|1920|1919.8|1919.4|3721
1637574750000|2021-11-22 09:52:30|1920|1920|1920.2|1919.8|1920.2|1920|1920|1919.8|244
1637574760000|2021-11-22 09:52:40|1920|1919.6|1919.4|1919|1920.2|1919.6|1919.2|1919|2908
1637574770000|2021-11-22 09:52:50|1919.6|1919.2|1919.6|1919.2|1919.6|1919.4|1919.6|1919|0
1637574780000|2021-11-22 09:53:00|1919.4|1919.4|1919.6|1919.4|1919.8|1919.4|1919.4|1919.4|519
1637574790000|2021-11-22 09:53:10|1919.4|1919.2|1920|1919.4|1920|1919.4|1919.4|1919.2|315
1637574800000|2021-11-22 09:53:20|1919.8|1919.6|1920|1919.6|1920|1919.6|1919.8|1919.4|0
1637574810000|2021-11-22 09:53:30|1919.8|1919.8|1920|1919.6|1920|1919.8|1919.8|1919.6|561
1637574820000|2021-11-22 09:53:40|1919.8|1919.8|1920|1919.6|1920|1919.8|1919.8|1919.4|2585
1637574830000|2021-11-22 09:53:50|1920.2|1919.8|1920.4|1920.2|1920.6|1920.2|1920.2|1919.8|2560
1637574840000|2021-11-22 09:54:00|1920.6|1920.4|1920.4|1920.2|1921|1920.6|1920.4|1920.2|4340
1637574850000|2021-11-22 09:54:10|1920.2|1920|1920.2|1919.6|1920.2|1920|1919.8|1919.6|2775
1637574860000|2021-11-22 09:54:20|1920.4|1919.8|1920.8|1920.4|1920.8|1920.4|1920.4|1919.8|1160
1637574870000|2021-11-22 09:54:30|1920.6|1920.2|1920.6|1920.4|1920.8|1920.4|1920.4|1920.2|400
1637574880000|2021-11-22 09:54:40|1920.4|1920.2|1920.8|1920.6|1921|1920.6|1920.4|1920.2|635
1637574890000|2021-11-22 09:54:50|1921|1920.8|1921|1920.8|1921|1920.8|1920.8|1920.6|0
1637574900000|2021-11-22 09:55:00|1921.2|1921|1920.8|1920.4|1921.2|1921|1920.6|1920.4|3521
1637574910000|2021-11-22 09:55:10|1920.6||1920.8||1920.8||1920.6||0
1637574920000|2021-11-22 09:55:20|1920.6|1920.2|1919.8|1919.6|1920.6|1920.4|1919.8|1919.4|2946
1637574930000|2021-11-22 09:55:30|1920|1919.8|1920|1919.6|1920.2|1919.8|1919.8|1919.4|1151
1637574940000|2021-11-22 09:55:40|1920.2|1919.8|1920.2|1919.8|1920.4|1920.2|1920|1919.8|351
1637574950000|2021-11-22 09:55:50|1920.4|1920|1920.8|1920.4|1920.8|1920.4|1920.4|1919.8|420
1637574960000|2021-11-22 09:56:00|1921|1920.6|1921|1920.6|1921|1920.6|1920.8|1920.6|0
1637574970000|2021-11-22 09:56:10|1921.2|1920.8|1921.2|1920.8|1921.2|1921|1921.2|1920.8|157
1637574980000|2021-11-22 09:56:20||1921||1921||1921||1921|0
1637574990000|2021-11-22 09:56:30|1921.4|1920.8|1921.6|1921.2|1921.8|1921.4|1921.4|1920.8|157
1637575000000|2021-11-22 09:56:40|1921.2|1921|1921.2|1920.8|1921.2|1921|1921|1920.8|1251
1637575010000|2021-11-22 09:56:50|1921|1920.6|1921.2|1920.8|1921.2|1920.8|1920.8|1920.6|884
1637575020000|2021-11-22 09:57:00|1921|1921|1920.8|1920.6|1921|1921|1920.8|1920.6|207
1637575030000|2021-11-22 09:57:10|1921|1920.4|1921|1920.8|1921.2|1920.8|1921|1920.4|157
1637575040000|2021-11-22 09:57:20|1920.6|1920.4|1921.6|1921.4|1921.8|1921.4|1920.6|1920.4|12928
1637575050000|2021-11-22 09:57:30|1921.8|1921.6|1922.2|1921.6|1922.8|1922.4|1921.8|1921.6|1408
1637575060000|2021-11-22 09:57:40||1921.8||1921.8||1921.8||1921.8|0
1637575070000|2021-11-22 09:57:50|1922|1921.6|1921.6|1921.4|1922|1921.6|1921.6|1921.4|3746
1637575080000|2021-11-22 09:58:00|1921.8|1921.6|1922.2|1921.6|1922.2|1921.8|1921.4|1921.2|6595
1637575090000|2021-11-22 09:58:10|1922.4|1921.8|1922.2|1921.8|1922.4|1921.8|1922.2|1921.8|0
1637575100000|2021-11-22 09:58:20|1922|1921.6|1922.2|1921.8|1922.4|1922|1922|1921.6|668
1637575110000|2021-11-22 09:58:30|1922.4|1922|1922.2|1922|1922.4|1922.2|1922.2|1922|43
1637575120000|2021-11-22 09:58:40|1922|1921.8|1922|1921.6|1922|1921.8|1921.8|1921.6|999
1637575130000|2021-11-22 09:58:50|1922.2|1921.8|1922.6|1922.2|1922.6|1922.2|1922.2|1921.8|719
1637575140000|2021-11-22 09:59:00|1922.4|1922.4|1923|1922.4|1923|1922.4|1922.4|1922.2|158
1637575160000|2021-11-22 09:59:20|1922.8|1922.6|1923|1922.4|1923.2|1923|1922.6|1922.4|5654
1637575170000|2021-11-22 09:59:30|1922.8||1922.6||1922.8||1922.6||35
1637575190000|2021-11-22 09:59:50|1922.4|1922.2|1922.4|1922|1922.6|1922.4|1922|1921.6|934
1637575200000|2021-11-22 10:00:00|1922.2|1921.8|1922.4|1922|1922.6|1922.2|1922.2|1921.8|0
1637575210000|2021-11-22 10:00:10|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922.4|1922|0
1637575220000|2021-11-22 10:00:20|1922.6|1922.2|1922.6|1922.2|1922.6|1922.2|1922.4|1922.2|0
1637575230000|2021-11-22 10:00:30|1922.4|1922.4|1923.4|1922.8|1923.4|1923|1922.4|1922.2|291
1637575240000|2021-11-22 10:00:40|1923.2|1922.6|1922.8|1922.4|1923.2|1922.8|1922.8|1922.4|691
1637575250000|2021-11-22 10:00:50|1922.6|1922.2|1922.2|1921.8|1922.6|1922.2|1922.2|1921.8|1481
1637575260000|2021-11-22 10:01:00|1922|1921.6|1921.2|1921|1922|1921.6|1921.2|1921|1036
1637575270000|2021-11-22 10:01:10|1921.4|1921.2|1921.4|1921.2|1921.6|1921.2|1921.4|1921.2|0
1637575280000|2021-11-22 10:01:20|1921.6|1921.4|1922.2|1921.8|1922.2|1921.8|1921.6|1921.4|714
1637575290000|2021-11-22 10:01:30|1922.4|1922|1922.6|1922.2|1922.6|1922.2|1922.2|1922|0
1637575300000|2021-11-22 10:01:40|1922.4|1922|1922|1921.6|1922.4|1922|1921.6|1921.4|5934
1637575310000|2021-11-22 10:01:50|1922.2|1921.8|1922.2|1922|1922.4|1922.2|1922|1921.8|4210
1637575320000|2021-11-22 10:02:00|1922|1921.8|1922|1921.4|1922|1921.8|1922|1921.4|0
1637575330000|2021-11-22 10:02:10|1922.2|1921.6|1924|1923.6|1924|1923.6|1922|1921.4|10707
1637575340000|2021-11-22 10:02:20|1924.2||1924||1924.2||1924||0
1637575350000|2021-11-22 10:02:30|1924.2|1923.8|1924.4|1924|1924.4|1924|1924|1923.8|4931
1637575360000|2021-11-22 10:02:40|1924.2|1923.8|1924|1923.8|1924.4|1923.8|1924|1923.8|4648
1637575370000|2021-11-22 10:02:50|1924.2|1924|1924.4|1924|1924.4|1924.2|1924.2|1924|228
1637575380000|2021-11-22 10:03:00|1924.6|1924.2|1924.8|1924.6|1925.4|1925|1924.6|1924.2|7036
1637575390000|2021-11-22 10:03:10|1925|1924.8|1925.2|1924.8|1925.2|1924.8|1924.8|1924.8|0
1637575400000|2021-11-22 10:03:20|1925|1924.4|1924.4|1924|1925.2|1924.6|1924.2|1924|6835
1637575410000|2021-11-22 10:03:30|1924.2|1923.8|1924|1923.8|1924.2|1923.8|1924|1923.8|3022
1637575420000|2021-11-22 10:03:40|1924.2|1924|1924.4|1924|1924.4|1924|1924|1923.8|5141
1637575430000|2021-11-22 10:03:50|1924.2|1924.2|1924|1923.8|1924.8|1924.4|1924|1923.8|1618
1637575440000|2021-11-22 10:04:00|1923.8|1923.6|1923.8|1923.2|1923.8|1923.6|1923.4|1923.2|3139
1637575450000|2021-11-22 10:04:10|1924|1923.4|1923.6|1923|1924|1923.6|1923.6|1923|0
1637575460000|2021-11-22 10:04:20|1923.4|1923.2|1923.2|1923|1923.4|1923.2|1923|1922.6|1069
1637575470000|2021-11-22 10:04:30|1923.4|1923.2|1923.4|1923.2|1923.6|1923.4|1923.4|1923.2|0
1637575480000|2021-11-22 10:04:40|1923.6|1923|1923.4|1923|1923.6|1923.2|1923.2|1922.8|760
1637575490000|2021-11-22 10:04:50|1923.2|1922.8|1923|1922.8|1923.2|1922.8|1922.8|1922.6|1708
1637575500000|2021-11-22 10:05:00|1923.2|1922.6|1923.4|1923|1923.6|1923.4|1923.2|1922.6|1611
1637575510000|2021-11-22 10:05:10|1923.2|1923.2|1923.4|1923|1923.6|1923.4|1923.2|1923|571
1637575520000|2021-11-22 10:05:20|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.4|1923|0
1637575530000|2021-11-22 10:05:30|1923.4|1923|1922.6|1922.4|1923.4|1923|1922.6|1922.4|3350
1637575540000|2021-11-22 10:05:40|1922.4|1922.2|1922.8|1922.4|1922.8|1922.6|1922.2|1922|2032
1637575550000|2021-11-22 10:05:50|1922.6|1922.2|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|0
1637575560000|2021-11-22 10:06:00||1922.6||1922.6||1922.6||1922.4|0
1637575570000|2021-11-22 10:06:10|1922.6|1922.4|1922.6|1922.2|1922.6|1922.4|1922.4|1922.2|0
1637575580000|2021-11-22 10:06:20|1922.8|1922.4|1922.8|1922.6|1922.8|1922.6|1922.6|1922.4|1429
1637575590000|2021-11-22 10:06:30|1922.6|1922.4|1923.6|1923.2|1923.6|1923.2|1922.6|1922.2|5626
1637575600000|2021-11-22 10:06:40|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1922.8|672
1637575610000|2021-11-22 10:06:50|1923.4|1923.4|1923.8|1923.6|1923.8|1923.6|1923.4|1923.4|1223
1637575620000|2021-11-22 10:07:00|1924|1923.8|1924.8|1924.4|1924.8|1924.4|1924|1923.8|2482
1637575630000|2021-11-22 10:07:10|1924.6|1924.2|1925.6|1925.2|1925.6|1925.4|1924.6|1924.2|10185
1637575640000|2021-11-22 10:07:20|1925.8|1925.4|1925.6|1925.2|1926|1925.8|1925.4|1925.2|2499
1637575650000|2021-11-22 10:07:30|1925.8|1925.4|1926|1925.8|1926|1925.8|1925.6|1925.4|950
1637575660000|2021-11-22 10:07:40|1926.2|1926|1926.8|1926.4|1926.8|1926.6|1926.2|1926|2353
1637575670000|2021-11-22 10:07:50|1926.6||1926.8||1927||1926.6||35
1637575680000|2021-11-22 10:08:00|1926.6|1926.2|1927.8|1927.2|1927.8|1927.2|1926.6|1926.2|2719
1637575690000|2021-11-22 10:08:10|1927.6|1927.4|1928.2|1928|1928.2|1928|1927.6|1927.4|10814
1637575700000|2021-11-22 10:08:20|1928|1927.8|1928.6|1928.2|1929|1928.6|1928|1927.8|3032
1637575710000|2021-11-22 10:08:30|1928.8|1928.4|1929|1928.8|1929|1928.8|1928.8|1928.4|1302
1637575720000|2021-11-22 10:08:40|1929.2|1929|1929|1928.6|1929.2|1929|1928.8|1928.6|1226
1637575730000|2021-11-22 10:08:50|1928.8|1928.4|1928.6|1928|1928.8|1928.4|1928.2|1927.8|2894
1637575740000|2021-11-22 10:09:00|1928.4|1927.8|1928.8|1928.2|1928.8|1928.4|1928|1927.8|3475
1637575750000|2021-11-22 10:09:10||1928.4||1928.2||1928.4||1928.2|0
1637575760000|2021-11-22 10:09:20|1928.6|1928.4|1928.4|1928|1928.6|1928.4|1928.2|1928|535
1637575770000|2021-11-22 10:09:30|1928.6|1928.2|1928.6|1928.2|1928.8|1928.2|1928.6|1928.2|0
1637575780000|2021-11-22 10:09:40|1928.4|1928|1928.2|1927.6|1928.4|1928.2|1928|1927.6|1022
1637575790000|2021-11-22 10:09:50|1928.4|1927.8|1928.6|1928|1928.8|1928.4|1928.4|1927.8|158
1637575800000|2021-11-22 10:10:00|1928.4|1928.2|1928.6|1928.4|1928.8|1928.6|1928.4|1928.2|2235
1637575810000|2021-11-22 10:10:10|1928.8|1928|1929|1928.8|1929.2|1928.8|1928.4|1928|3106
1637575820000|2021-11-22 10:10:20|1928.8|1928.6|1928.8|1928.4|1929|1928.8|1928.4|1928.2|1493
1637575830000|2021-11-22 10:10:30|1928.6|1928.2|1928.6|1928|1928.8|1928.4|1928|1927.6|100
1637575840000|2021-11-22 10:10:40|1928.4|1928.2|1928.8|1928.4|1929|1928.4|1928.4|1928.2|1141
1637575850000|2021-11-22 10:10:50|1929|1928.2|1928.6|1928.2|1929|1928.2|1928.4|1928.2|457
1637575860000|2021-11-22 10:11:00|1928.4|1928|1928.4|1928|1928.6|1928|1928.2|1927.8|156
1637575870000|2021-11-22 10:11:10|1928.6|1928.2|1928.4|1928|1929|1928.4|1927.8|1927.2|1277
1637575880000|2021-11-22 10:11:20|1928.6|1927.8|1928|1927.6|1928.6|1928|1928|1927.6|0
1637575890000|2021-11-22 10:11:30|1928.2|1927.8|1928.2|1927.8|1928.4|1928|1928|1927.8|1703
1637575900000|2021-11-22 10:11:40|1928|1928|1927.8|1927.6|1928|1928|1927.8|1927.6|158
1637575910000|2021-11-22 10:11:50|1927.6|1927.4|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|859
1637575920000|2021-11-22 10:12:00|1927.4|1926.8|1927|1926.8|1927.6|1926.8|1927|1926.8|483
1637575930000|2021-11-22 10:12:10|1927.2|1927|1927|1926.8|1927.4|1927|1927|1926.8|357
1637575940000|2021-11-22 10:12:20|1926.8|1926.4|1927|1926.6|1927.2|1926.8|1926.8|1926.4|977
1637575950000|2021-11-22 10:12:30|1926.8|1926.8|1926.8|1926.4|1926.8|1926.8|1926.6|1926.4|0
1637575960000|2021-11-22 10:12:40|1926.6|1926.2|1926|1925.6|1926.6|1926.2|1926|1925.6|1990
1637575970000|2021-11-22 10:12:50|1926.2|1925.8|1926.4|1926|1926.6|1926.2|1926.2|1925.6|445
1637575980000|2021-11-22 10:13:00|1926.6|1926.2|1926.2|1925.8|1926.6|1926.2|1926|1925.8|95
1637575990000|2021-11-22 10:13:10|1926.4|1926|1926|1925.6|1926.4|1926|1925.8|1925.4|1264
1637576000000|2021-11-22 10:13:20|1925.8|1925.4|1925.6|1925.4|1926|1925.4|1925.6|1925.4|581
1637576010000|2021-11-22 10:13:30|1925.4|1925.2|1924.6|1924.4|1925.6|1925.4|1924.6|1924.4|7400
1637576020000|2021-11-22 10:13:40|1924.8|1924.6|1925.2|1924.6|1925.2|1924.8|1924.6|1924.4|900
1637576030000|2021-11-22 10:13:50|1925|1924.4|1925|1924.6|1925|1924.6|1924.8|1924.4|0
1637576040000|2021-11-22 10:14:00|1925.2|1924.8|1924.6|1924.4|1925.4|1925|1924.6|1924.4|250
1637576050000|2021-11-22 10:14:10|1924.4|1924.2|1923.4|1923|1924.4|1924.2|1923.4|1923|1188
1637576060000|2021-11-22 10:14:20|1923.6|1923.2|1923.4|1923.2|1923.6|1923.2|1923.4|1923|71
1637576070000|2021-11-22 10:14:30||1923||1923.2||1923.2||1923|0
1637576080000|2021-11-22 10:14:40|1923.2|1923|1923.2|1923|1923.2|1923|1923.2|1923|679
1637576090000|2021-11-22 10:14:50|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|938
1637576100000|2021-11-22 10:15:00|1922.8|1922.4|1923|1922.6|1923|1922.6|1922.4|1922.2|1122
1637576110000|2021-11-22 10:15:10|1922.8|1922.4|1922.6|1922.2|1922.8|1922.4|1922.2|1922|240
1637576120000|2021-11-22 10:15:20|1922.4|1922|1922.4|1922|1922.6|1922.2|1922.4|1922|301
1637576130000|2021-11-22 10:15:30|1922.6|1922.2|1922|1921.6|1922.6|1922.2|1922|1921.4|733
1637576140000|2021-11-22 10:15:40|1921.8|1921.4|1921.2|1920.8|1921.8|1921.4|1921.2|1920.6|5721
1637576150000|2021-11-22 10:15:50|1921|1920.6|1921|1920.6|1921|1920.6|1921|1920.6|0
1637576160000|2021-11-22 10:16:00|1921.2|1920.8|1921.2|1920.8|1921.6|1921.2|1921.2|1920.8|2043
1637576170000|2021-11-22 10:16:10|1921.4|1921|1921.4|1921.2|1921.4|1921.2|1921.2|1921|437
1637576180000|2021-11-22 10:16:20|1921.6||1921.6||1921.8||1921.6||0
1637576190000|2021-11-22 10:16:30|1921.8|1921.4|1921.8|1921.4|1922|1921.6|1921.8|1921.4|0
1637576200000|2021-11-22 10:16:40|1921.6|1921.2|1921|1920.6|1921.6|1921.2|1921|1920.6|1472
1637576210000|2021-11-22 10:16:50|1920.8||1920.8||1920.8||1920.8||0
1637576220000|2021-11-22 10:17:00|1920.6|1920.4|1920.8|1920.6|1920.8|1920.6|1920.6|1920.2|1415
1637576230000|2021-11-22 10:17:10||1920.4||1920.4||1920.6||1920.4|861
1637576240000|2021-11-22 10:17:20|1920.6|1920.6|1920.8|1920.4|1920.8|1920.6|1920.6|1920.2|163
1637576250000|2021-11-22 10:17:30||1920.6||1920.6||1920.6||1920.6|0
1637576260000|2021-11-22 10:17:40|1920.6|1920.4|1920.2|1920|1920.6|1920.4|1920.2|1920|1814
1637576280000|2021-11-22 10:18:00|1920|1919.8|1919.8|1919.6|1920.2|1919.8|1919.8|1919.4|12576
1637576290000|2021-11-22 10:18:10|1920.2|1920|1920|1919.6|1920.2|1920|1920|1919.6|5141
1637576300000|2021-11-22 10:18:20|1920.2|1919.8|1919.8|1919.6|1920.2|1919.8|1919.8|1919.6|0
1637576310000|2021-11-22 10:18:30|1919.6|1919.4|1919.8|1919.6|1919.8|1919.6|1919.6|1919.4|850
1637576320000|2021-11-22 10:18:40|||||||||305
1637576330000|2021-11-22 10:18:50|1920|1919.8|1920|1919.6|1920.2|1920|1920|1919.6|5631
1637576340000|2021-11-22 10:19:00|1920.2|1919.8|1920.2|1920|1920.2|1920|1920|1919.6|1562
1637576350000|2021-11-22 10:19:10|1920|1919.8|1920|1919.8|1920.2|1919.8|1920|1919.8|121
1637576360000|2021-11-22 10:19:20|1919.8|1919.6|1919.8|1919.6|1919.8|1919.6|1919.8|1919.6|587
1637576370000|2021-11-22 10:19:30|1919.6|1919.4|1919.6|1919.2|1919.8|1919.6|1919.4|1919.2|555
1637576380000|2021-11-22 10:19:40|1919.8|1919.4|1919.6|1919.2|1919.8|1919.6|1919.4|1919.2|0
1637576390000|2021-11-22 10:19:50|1919.4||1919.6||1919.6||1919.4||0
1637576400000|2021-11-22 10:20:00|1919.4|1919|1918.8|1918.6|1919.6|1919|1918.8|1918.6|2456
1637576410000|2021-11-22 10:20:10|1918.6|1918.4|1918.4|1918|1918.6|1918.4|1918.4|1918|1400
1637576420000|2021-11-22 10:20:20||1918.2||1918.2||1918.2||1918|0
1637576430000|2021-11-22 10:20:30|1918.2|1918|1918.2|1918|1918.2|1918.2|1918.2|1918|265
1637576440000|2021-11-22 10:20:40|1918.4|1918.2|1918|1917.8|1918.6|1918.2|1918|1917.8|1979
1637576450000|2021-11-22 10:20:50|1918.2|1918|1918.2|1917.8|1918.4|1918|1918.2|1917.8|229
1637576460000|2021-11-22 10:21:00|1918|1918|1918.4|1918|1918.4|1918|1918|1917.8|860
1637576470000|2021-11-22 10:21:10|1918.2|1918.2|1918|1917.8|1918.4|1918.2|1918|1917.8|4899
1637576480000|2021-11-22 10:21:20|||||||||26
1637576490000|2021-11-22 10:21:30|1918.2|1918|1918|1917.8|1918.2|1918|1918|1917.8|1250
1637576500000|2021-11-22 10:21:40|1917.8|1917.6|1917.6|1917.4|1917.8|1917.6|1917.6|1917.4|416
1637576510000|2021-11-22 10:21:50|1917.8|1917.2|1917.4|1917.2|1917.8|1917.4|1917.4|1917.2|1415
1637576520000|2021-11-22 10:22:00|1917.2|1917|1917.4|1917|1917.4|1917|1917|1916.8|447
1637576530000|2021-11-22 10:22:10|1917.2||1917.2||1917.2||1917.2||0
1637576540000|2021-11-22 10:22:20|1917|1916.8|1917.4|1916.8|1917.4|1916.8|1917|1916.6|614
1637576550000|2021-11-22 10:22:30|1917.6|1917|1918.4|1918|1918.8|1918.4|1917.6|1917|2783
1637576560000|2021-11-22 10:22:40|1918.6|1918.2|1918.8|1918.2|1918.8|1918.2|1918.6|1918|0
1637576570000|2021-11-22 10:22:50|1918.6|1918|1918|1917.6|1918.6|1918|1918|1917.6|640
1637576580000|2021-11-22 10:23:00|1917.8|1917.8|1918.4|1918|1918.6|1918|1917.8|1917.8|1377
1637576590000|2021-11-22 10:23:10|1918.6|1918.2|1918.4|1918.2|1918.6|1918.2|1918.4|1918.2|0
1637576600000|2021-11-22 10:23:20|1918.6|1918.4|1918.6|1918.2|1919.2|1918.8|1918.4|1918|1140
1637576610000|2021-11-22 10:23:30|1918.8|1918.4|1919|1918.4|1919.2|1918.8|1918.8|1918.4|228
1637576620000|2021-11-22 10:23:40|1918.8|1918.2|1919.2|1918.6|1919.2|1918.8|1918.4|1918|2655
1637576630000|2021-11-22 10:23:50|1919|1918.8|1919|1918.6|1919.4|1919|1918.8|1918.4|676
1637576640000|2021-11-22 10:24:00|1919.2|1918.8|1918.4|1918.2|1919.2|1918.8|1918.4|1918|639
1637576650000|2021-11-22 10:24:10|1918.6|1918.4|1918.4|1918|1919|1918.6|1918.4|1918|207
1637576660000|2021-11-22 10:24:20|1918.6|1918.2|1919|1918.6|1919.2|1918.8|1918.6|1918.2|2070
1637576670000|2021-11-22 10:24:30|1918.8|1918.4|1918.8|1918.6|1919.2|1918.8|1918.8|1918.4|360
1637576680000|2021-11-22 10:24:40|1919|1918.8|1918.8|1918.4|1919.2|1918.8|1918.8|1918.4|366
1637576690000|2021-11-22 10:24:50|1919|1918.6|1918.8|1918.4|1919|1918.6|1918.8|1918.4|0
1637576700000|2021-11-22 10:25:00|1919|1918.6|1919.2|1918.8|1919.2|1919|1919|1918.4|0
1637576710000|2021-11-22 10:25:10|1919|1918.6|1918.6|1918.4|1919|1918.6|1918.6|1918.2|634
1637576720000|2021-11-22 10:25:20|1918.4|1918.2|1918.6|1918.2|1918.6|1918.2|1918.4|1918|368
1637576730000|2021-11-22 10:25:30|1918.8|1918.4|1918.4|1918.2|1919|1918.6|1918.4|1918.2|1670
1637576740000|2021-11-22 10:25:40|1918.6|1918.4|1918.6|1918.2|1918.8|1918.4|1918.4|1918.2|1810
1637576750000|2021-11-22 10:25:50|1918.8|1918.4|1919|1918.8|1919|1918.8|1918.6|1918.2|935
1637576760000|2021-11-22 10:26:00|1918.8|1918.6|1918.8|1918.4|1918.8|1918.6|1918.6|1918.4|157
1637576780000|2021-11-22 10:26:20||1918.6||1918.4||1918.6||1918.4|0
1637576790000|2021-11-22 10:26:30|1918.6|1918.6|1918.2|1918|1918.6|1918.6|1918|1917.6|898
1637576800000|2021-11-22 10:26:40|1918|1917.8|1918|1917.8|1918|1917.8|1918|1917.6|157
1637576810000|2021-11-22 10:26:50|1918.2|1918|1918|1917.8|1918.2|1918|1918|1917.8|0
1637576820000|2021-11-22 10:27:00|1918.2|1918|1918.8|1918.4|1919|1918.6|1918|1918|1264
1637576830000|2021-11-22 10:27:10|1919|1918.6|1918.4|1918.2|1919.2|1918.8|1918.4|1918.2|884
1637576840000|2021-11-22 10:27:20|1918.6|1918|1918|1917.6|1918.6|1918|1918|1917.6|322
1637576850000|2021-11-22 10:27:30|1918.2|1917.8|1918.6|1918.2|1918.6|1918.2|1918.2|1917.8|1278
1637576860000|2021-11-22 10:27:40|1918.4|1918|1918.4|1918|1918.4|1918|1918.2|1918|220
1637576870000|2021-11-22 10:27:50|1918.2|1917.8|1918|1917.8|1918.4|1917.8|1918|1917.6|11052
1637576880000|2021-11-22 10:28:00|1918.2|1918|1918.6|1918.4|1918.6|1918.4|1918.2|1917.8|400
1637576890000|2021-11-22 10:28:10||1918.2||1918.4||1918.4||1918.2|0
1637576900000|2021-11-22 10:28:20|1918.8|1918.6|1918.6|1918.2|1918.8|1918.6|1918.6|1918.2|169
1637576910000|2021-11-22 10:28:30|1918.8|1918.4|1918.4|1918|1918.8|1918.4|1918.4|1918|1087
1637576920000|2021-11-22 10:28:40|1918.6|1918.2|1918.8|1918.4|1918.8|1918.4|1918.6|1918.2|848
1637576930000|2021-11-22 10:28:50|1918.6|1918.2|1918.6|1918|1918.6|1918.2|1918.6|1918|0
1637576940000|2021-11-22 10:29:00|1918.4|1917.8|1918|1917.8|1918.4|1917.8|1918|1917.6|579
1637576950000|2021-11-22 10:29:10|1918.2|1917.6|1918.2|1918|1918.4|1918|1918.2|1917.6|697
1637576960000|2021-11-22 10:29:20|1918.4|1918.2|1918.6|1918.2|1918.8|1918.6|1918.4|1918.2|519
1637576970000|2021-11-22 10:29:30|1918.8|1918.4|1919.4|1919|1919.4|1919|1918.6|1918.4|1829
1637576980000|2021-11-22 10:29:40|1919.6|1919.2|1919.2|1918.8|1919.6|1919.4|1919.2|1918.6|2695
1637576990000|2021-11-22 10:29:50|1919.4|1919|1919.6|1919.2|1919.6|1919.2|1919.4|1919|214
1637577000000|2021-11-22 10:30:00|1919.4|1919|1919.6|1919.2|1919.6|1919.2|1919.2|1919|0
1637577010000|2021-11-22 10:30:10|1919.8|1919.4|1920|1919.6|1920|1919.8|1919.6|1919.4|519
1637577020000|2021-11-22 10:30:20|1919.8|1919.8|1919.6|1919.2|1919.8|1919.8|1919.6|1919.2|42
1637577030000|2021-11-22 10:30:30|1919.4|1919|1920|1919.6|1920|1919.6|1919.4|1919|771
1637577040000|2021-11-22 10:30:40|1920.2|1919.8|1920.2|1920|1920.4|1920|1920|1919.8|173
1637577050000|2021-11-22 10:30:50|1920.4|1919.8|1918.8|1918.6|1920.4|1920|1918.8|1918.6|2423
1637577060000|2021-11-22 10:31:00|1918.6|1918.4|1918.8|1918.4|1919|1918.8|1918.6|1918.2|1719
1637577070000|2021-11-22 10:31:10|1919|1918.6|1918.4|1918|1919|1918.6|1918.2|1918|2698
1637577080000|2021-11-22 10:31:20|1918.2|1918.2|1918|1917.8|1918.4|1918.2|1918|1917.8|1874
1637577090000|2021-11-22 10:31:30|1917.8|1917.6|1917.2|1917|1917.8|1917.6|1917.2|1917|1022
1637577100000|2021-11-22 10:31:40|1917.4|1917.2|1917.4|1917|1917.8|1917.6|1917.4|1917|1174
1637577110000|2021-11-22 10:31:50|1917|1916.8|1917|1916.8|1917|1916.8|1917|1916.6|2299
1637577120000|2021-11-22 10:32:00|1916.8|1916.6|1916.2|1916|1917.2|1916.8|1916.2|1916|5927
1637577130000|2021-11-22 10:32:10|1916.4|1916.2|1916.6|1916.4|1916.8|1916.4|1916.2|1916.2|157
1637577140000|2021-11-22 10:32:20|1916.8|1916.6|1916.8|1916.4|1917|1916.6|1916.6|1916.4|1239
1637577150000|2021-11-22 10:32:30|1917|1916.6|1916|1915.8|1917|1916.8|1916|1915.8|3579
1637577160000|2021-11-22 10:32:40|1915.8|1915.6|1915.8|1915.6|1916|1915.6|1915.8|1915.4|805
1637577170000|2021-11-22 10:32:50|1915.6|1915.4|1915.2|1915|1915.6|1915.4|1915.2|1915|938
1637577180000|2021-11-22 10:33:00|||||||||900
1637577190000|2021-11-22 10:33:10|1915|1914.8|1915.2|1914.8|1915.2|1915|1914.8|1914.4|1761
1637577200000|2021-11-22 10:33:20|1915.4|1915|1915.4|1914.8|1915.6|1915.4|1915.4|1914.8|3443
1637577210000|2021-11-22 10:33:30|1915.2|1915|1915.6|1915.2|1915.8|1915.4|1915.2|1914.8|1822
1637577220000|2021-11-22 10:33:40|1915.8|1915.4|1916.4|1916|1916.6|1916.2|1915.8|1915.4|3752
1637577230000|2021-11-22 10:33:50|1916.2|1915.8|1916|1915.4|1916.4|1916.2|1915.8|1915.4|1709
1637577240000|2021-11-22 10:34:00|1915.8|1915.6|1915.8|1915.6|1916|1915.8|1915.8|1915.4|157
1637577250000|2021-11-22 10:34:10|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|2544
1637577260000|2021-11-22 10:34:20|1915.4|1915.2|1915.4|1915.2|1915.4|1915.2|1915.4|1915.2|0
1637577270000|2021-11-22 10:34:30|1915.6|1915.4|1915.6|1915.4|1915.8|1915.4|1915.6|1915.4|796
1637577280000|2021-11-22 10:34:40|1915.4|1915.2|1915.4|1915.2|1915.6|1915.4|1915.2|1915|263
1637577290000|2021-11-22 10:34:50|1915.2|1915|1915|1914.8|1915.2|1915.2|1915|1914.8|791
1637577300000|2021-11-22 10:35:00|1915.2|1915|1915.2|1914.8|1915.4|1915|1915|1914.8|400
1637577310000|2021-11-22 10:35:10|1915|1915|1915|1914.8|1915.2|1915|1915|1914.8|173
1637577320000|2021-11-22 10:35:20|1915.2|1915|1915.2|1915|1915.4|1915|1915.2|1915|369
1637577330000|2021-11-22 10:35:30|1915.4|1914.8|1913.8|1913.6|1915.4|1914.8|1913.8|1913.6|9345
1637577340000|2021-11-22 10:35:40|1914|1913.4|1913.8|1913.4|1914|1913.6|1913.6|1913.4|768
1637577350000|2021-11-22 10:35:50|1913.6|1913.6|1913.8|1913.4|1914|1913.6|1913.6|1913.4|4314
1637577360000|2021-11-22 10:36:00|1913.6|1913.6|1913.8|1913.4|1914|1913.6|1913.6|1913.4|548
1637577370000|2021-11-22 10:36:10|1913.6|1913.6|1914.2|1913.8|1914.2|1913.8|1913.6|1913.6|1284
1637577380000|2021-11-22 10:36:20|1914|1914|1914.2|1913.8|1914.2|1914|1914|1913.8|1041
1637577390000|2021-11-22 10:36:30|1914|1914|1913.8|1913.6|1914|1914|1913.8|1913.4|1796
1637577400000|2021-11-22 10:36:40|1914|1913.8|1914.8|1914.6|1914.8|1914.6|1914|1913.8|6647
1637577410000|2021-11-22 10:36:50|1914.6|1914.4|1915|1914.8|1915.2|1915|1914.6|1914.4|2590
1637577420000|2021-11-22 10:37:00|1915.2|1915|1915.4|1915|1915.6|1915.2|1915.2|1915|191
1637577430000|2021-11-22 10:37:10|1915.6|1915.2|1915.6|1915.2|1915.8|1915.6|1915.4|1915|633
1637577440000|2021-11-22 10:37:20|1915.8|1915.4|1915.6|1915.2|1915.8|1915.6|1915.6|1915.2|137
1637577450000|2021-11-22 10:37:30||1915.4||1915.4||1915.4||1915.4|140
1637577460000|2021-11-22 10:37:40|1915.8|1915.6|1915.8|1915.6|1916|1915.8|1915.6|1915.4|2753
1637577470000|2021-11-22 10:37:50|1916|1915.4|1915.8|1915.6|1916|1915.6|1915.8|1915.4|0
1637577480000|2021-11-22 10:38:00|1916|1915.8|1916|1915.8|1916|1915.8|1915.8|1915.6|884
1637577490000|2021-11-22 10:38:10|1916.2|1916|1916|1915.6|1916.6|1916.2|1916|1915.6|660
1637577500000|2021-11-22 10:38:20|1915.8|1915.4|1917|1916.8|1917.2|1916.8|1915.6|1915.2|2460
1637577510000|2021-11-22 10:38:30|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|0
1637577520000|2021-11-22 10:38:40|1916.6|1916.4|1916.2|1916|1916.8|1916.4|1916.2|1916|1991
1637577530000|2021-11-22 10:38:50|1916|1915.8|1915.6|1915.4|1916|1915.8|1915.6|1915.4|4250
1637577540000|2021-11-22 10:39:00|1915.4|1915.2|1915.6|1915.2|1915.6|1915.2|1915.4|1915.2|878
1637577550000|2021-11-22 10:39:10|1915.8|1915.4|1915.8|1915.4|1916|1915.6|1915.6|1915.4|4712
1637577560000|2021-11-22 10:39:20|1915.6|1915.2|1915.4|1915|1915.6|1915.2|1915|1914.8|997
1637577570000|2021-11-22 10:39:30|1915|1914.8|1914.8|1914.2|1915.4|1915|1914.6|1914.2|3038
1637577580000|2021-11-22 10:39:40|1914.6|1914.4|1914.8|1914.6|1915|1914.6|1914.6|1914.4|2361
1637577590000|2021-11-22 10:39:50|1914.6|1914.4|1914.6|1914.4|1914.6|1914.4|1914.6|1914.4|839
1637577600000|2021-11-22 10:40:00|1914.8|1914.6|1915.8|1915.4|1915.8|1915.4|1914.8|1914.6|415
1637577610000|2021-11-22 10:40:10|1915.6|1915.6|1916.8|1916.4|1916.8|1916.4|1915.6|1915.4|2473
1637577620000|2021-11-22 10:40:20|1916.6|1916.2|1916.2|1915.8|1916.8|1916.4|1916|1915.6|7730
1637577630000|2021-11-22 10:40:30|1916|1915.6|1915.8|1915.4|1916|1915.6|1915.6|1915.4|423
1637577640000|2021-11-22 10:40:40||1915.2||1915.6||1915.6||1915.2|543
1637577650000|2021-11-22 10:40:50|1915.6|1915.4|1915.6|1915.4|1915.8|1915.4|1915.6|1915.2|258
1637577660000|2021-11-22 10:41:00|1915.8|1915.6|1916|1915.4|1916|1915.6|1915.8|1915.4|530
1637577670000|2021-11-22 10:41:10|1915.8||1915.8||1916||1915.8||0
1637577680000|2021-11-22 10:41:20|1915.6|1915.2|1915.8|1915.2|1915.8|1915.4|1915.6|1915.2|451
1637577690000|2021-11-22 10:41:30|1915.6|1915.4|1916.6|1916.2|1916.6|1916.2|1915.4|1915.4|1644
1637577700000|2021-11-22 10:41:40|1916.4|1916|1916.4|1916.2|1916.6|1916.2|1916.4|1916|0
1637577710000|2021-11-22 10:41:50|1916.2|1916|1916|1915.8|1916.2|1916|1916|1915.8|590
1637577720000|2021-11-22 10:42:00|1915.8|1915.6|1916.2|1916|1916.2|1916|1915.8|1915.6|2553
1637577730000|2021-11-22 10:42:10|1916.4||1916.2||1916.4||1916.2||706
1637577740000|2021-11-22 10:42:20|1916.4|1916.2|1916.4|1916|1916.8|1916.4|1916.2|1916|5008
1637577750000|2021-11-22 10:42:30|1916.6|1916.2|1916.2|1915.8|1916.6|1916.2|1915.8|1915.6|3830
1637577760000|2021-11-22 10:42:40|1916|1916|1916.2|1916|1916.2|1916|1916|1915.8|159
1637577770000|2021-11-22 10:42:50|1916.4|1915.8|1916.6|1916.4|1917|1916.6|1916.4|1915.8|2201
1637577780000|2021-11-22 10:43:00|1916.8|1916.2|1916.4|1916|1916.8|1916.4|1916.2|1915.8|1643
1637577790000|2021-11-22 10:43:10|1916.6|1916.2|1916.6|1916.4|1916.8|1916.6|1916.6|1916.2|2792
1637577800000|2021-11-22 10:43:20|1916.8|1916.6|1917|1916.8|1917.2|1916.8|1916.8|1916.6|9568
1637577810000|2021-11-22 10:43:30|1917.2|1916.6|1917|1916.6|1917.2|1916.8|1916.8|1916.4|1701
1637577820000|2021-11-22 10:43:40|1916.8|1916.4|1916.4|1916|1916.8|1916.6|1916.2|1916|924
1637577830000|2021-11-22 10:43:50|1916.6|1916.2|1915.8|1915.6|1916.6|1916.2|1915.8|1915.6|519
1637577840000|2021-11-22 10:44:00|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|3257
1637577850000|2021-11-22 10:44:10|1915.8|1915.6|1915.6|1915.4|1915.8|1915.6|1915.6|1915.4|1033
1637577860000|2021-11-22 10:44:20|1915.4|1915.2|1915.8|1915.4|1915.8|1915.6|1915.4|1915|1091
1637577870000|2021-11-22 10:44:30||1915.6||1915.6||1915.6||1915.4|100
1637577880000|2021-11-22 10:44:40|1916|1915.8|1916.2|1915.8|1916.2|1916|1915.8|1915.6|1200
1637577890000|2021-11-22 10:44:50|1916.4|1916|1916.6|1916.4|1916.6|1916.4|1916|1915.8|3143
1637577900000|2021-11-22 10:45:00|1916.4|1916.2|1916.2|1916|1916.4|1916.2|1916.2|1915.8|1249
1637577910000|2021-11-22 10:45:10|1916.4|1916.2|1916.8|1916.4|1916.8|1916.6|1916.4|1916.2|221
1637577920000|2021-11-22 10:45:20|1916.6|1916.2|1916.6|1916.2|1916.6|1916.4|1916.6|1916.2|0
1637577930000|2021-11-22 10:45:30|1916.4|1916|1916.2|1916|1916.4|1916|1916.2|1916|332
1637577940000|2021-11-22 10:45:40|1916.4|1915.8|1916.2|1916|1916.4|1916|1916.2|1915.8|1023
1637577950000|2021-11-22 10:45:50|1916.4|1916.2|1916.8|1916.4|1916.8|1916.6|1916.4|1916.2|600
1637577960000|2021-11-22 10:46:00||1916.6||1916.6||1916.6||1916.6|1321
1637577970000|2021-11-22 10:46:10|1917|1916.8|1917|1916.8|1917|1916.8|1917|1916.8|893
1637577980000|2021-11-22 10:46:20|1916.8|1916.6|1916.4|1916|1916.8|1916.6|1916.2|1916|1393
1637577990000|2021-11-22 10:46:30|1916.2||1916.2||1916.2||1916.2||0
1637578000000|2021-11-22 10:46:40|1916.4|1916.2|1916.4|1916|1916.4|1916.2|1916.2|1916|1645
1637578010000|2021-11-22 10:46:50|1916.6|1916.2|1916.4|1916|1916.6|1916.4|1916.4|1916|1167
1637578020000|2021-11-22 10:47:00|1916.2|1915.8|1916.8|1916.6|1917|1916.6|1916.2|1915.8|398
1637578030000|2021-11-22 10:47:10|1916.6|1916.4|1916.4|1916|1916.6|1916.4|1916.4|1916|133
1637578040000|2021-11-22 10:47:20|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1916|1915.6|659
1637578050000|2021-11-22 10:47:30|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1916|1915.6|1538
1637578060000|2021-11-22 10:47:40|1915.8|1915.8|1916.2|1915.8|1916.2|1916|1915.8|1915.6|743
1637578070000|2021-11-22 10:47:50|1916|1916|1916.4|1916|1916.4|1916.2|1916|1916|337
1637578080000|2021-11-22 10:48:00|1916.2|1916.2|1915.8|1915.6|1916.2|1916.2|1915.8|1915.6|1462
1637578090000|2021-11-22 10:48:10|1915.6|1915.4|1915.8|1915.6|1915.8|1915.6|1915.6|1915.4|817
1637578100000|2021-11-22 10:48:20|1916|1915.8|1916.2|1915.8|1916.2|1916|1916|1915.8|353
1637578110000|2021-11-22 10:48:30|1916|1916|1915|1914.6|1916.2|1916|1915|1914.6|4066
1637578120000|2021-11-22 10:48:40|1915.2|1914.8|1915.2|1914.8|1915.4|1915|1915|1914.8|7743
1637578130000|2021-11-22 10:48:50|1915|1914.6|1914.8|1914.6|1915|1914.6|1914.8|1914.4|0
1637578140000|2021-11-22 10:49:00|1915|1914.8|1915|1914.6|1915.2|1914.8|1914.8|1914.6|362
1637578150000|2021-11-22 10:49:10|1914.8|1914.4|1914.8|1914.2|1914.8|1914.4|1914.6|1914.2|0
1637578160000|2021-11-22 10:49:20|1914.6||1914.4||1914.6||1914.4||942
1637578170000|2021-11-22 10:49:30|1914.2|1914|1914|1913.6|1914.2|1914|1914|1913.6|42
1637578180000|2021-11-22 10:49:40|1913.8|1913.4|1913.8|1913.6|1913.8|1913.6|1913.6|1913.4|430
1637578190000|2021-11-22 10:49:50|1913.6|1913.4|1912.6|1912.2|1913.6|1913.4|1912.4|1912|12937
1637578200000|2021-11-22 10:50:00|1912.4|1912|1912.4|1912|1912.4|1912.2|1912.4|1912|0
1637578210000|2021-11-22 10:50:10|1912.2|1911.8|1912.2|1911.8|1912.2|1911.8|1911.8|1911.6|4937
1637578220000|2021-11-22 10:50:20|1912|1911.6|1912.8|1912.4|1912.8|1912.4|1911.8|1911.6|4241
1637578230000|2021-11-22 10:50:30|1912.6|1912.6|1913.4|1913|1913.4|1913|1912.6|1912.6|126
1637578240000|2021-11-22 10:50:40|1913.6|1913.2|1913.6|1913|1913.8|1913.2|1913.4|1913|0
1637578250000|2021-11-22 10:50:50|1913.4|1912.8|1912.8|1912.6|1913.4|1912.8|1912.6|1912.4|2099
1637578260000|2021-11-22 10:51:00|1912.6|1912.4|1911.8|1911.4|1912.8|1912.4|1911.4|1911|2174
1637578270000|2021-11-22 10:51:10|1911.6|1911.6|1911.4|1911.2|1911.6|1911.6|1911.4|1911|0
1637578280000|2021-11-22 10:51:20|1911.2|1911|1910.8|1910.4|1911.2|1911|1910.8|1910.4|1315
1637578290000|2021-11-22 10:51:30|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|0
1637578300000|2021-11-22 10:51:40|1910.8|1910.6|1910.4|1910.2|1910.8|1910.6|1910.4|1910.2|3065
1637578310000|2021-11-22 10:51:50|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.6|1910.2|439
1637578320000|2021-11-22 10:52:00|1911|1910.6|1911.2|1910.8|1911.2|1910.8|1910.8|1910.6|971
1637578330000|2021-11-22 10:52:10|1911.4|1911|1911.8|1911.6|1912|1911.6|1911.4|1911|638
1637578340000|2021-11-22 10:52:20||1911.4||1911.6||1911.6||1911.4|559
1637578350000|2021-11-22 10:52:30|1911.6|1911.4|1911.4|1911|1912|1911.6|1911.2|1911|833
1637578360000|2021-11-22 10:52:40|1911.2|1910.8|1911|1910.6|1911.2|1910.8|1911|1910.6|391
1637578370000|2021-11-22 10:52:50|1910.8|1910.4|1910.6|1910.4|1910.8|1910.4|1910.4|1910.2|1017
1637578380000|2021-11-22 10:53:00|1910.8|1910.6|1910.8|1910.4|1911|1910.8|1910.8|1910.4|1437
1637578390000|2021-11-22 10:53:10|1911|1910.6|1910.8|1910.4|1911|1910.6|1910.6|1910.4|375
1637578400000|2021-11-22 10:53:20|1910.6|1910.2|1911.2|1911|1911.2|1911|1910.4|1910.2|1067
1637578410000|2021-11-22 10:53:30|1911|1910.8|1911|1910.6|1911.2|1911|1910.8|1910.4|0
1637578420000|2021-11-22 10:53:40|1911.2|1910.8|1911|1910.6|1911.4|1911|1911|1910.6|444
1637578430000|2021-11-22 10:53:50|1911.2|1910.8|1911.4|1911|1911.4|1911|1911.2|1910.8|542
1637578440000|2021-11-22 10:54:00|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|0
1637578450000|2021-11-22 10:54:10|1911.8|1911.4|1911.6|1911.2|1912|1911.6|1911.4|1911.2|1406
1637578460000|2021-11-22 10:54:20|1911.4|1911.4|1911.8|1911.4|1911.8|1911.4|1911.4|1911.2|0
1637578470000|2021-11-22 10:54:30|1911.6|1911.2|1911.6|1911|1911.6|1911.2|1911|1910.8|2964
1637578480000|2021-11-22 10:54:40|1911.4||1911.4||1911.4||1911.4||0
1637578490000|2021-11-22 10:54:50|1911.2|1911.2|1911.2|1910.8|1911.4|1911.2|1911.2|1910.6|2659
1637578500000|2021-11-22 10:55:00|1911.4|1911|1912.2|1911.8|1912.4|1912|1911.4|1911|2158
1637578510000|2021-11-22 10:55:10|1912|1911.6|1911.2|1911|1912|1911.6|1911.2|1911|2606
1637578520000|2021-11-22 10:55:20|1911|1910.8|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|909
1637578530000|2021-11-22 10:55:30|||||||||405
1637578560000|2021-11-22 10:56:00|1910.6|1910.4|1911.2|1911|1911.2|1911|1910.6|1910.4|1358
1637578570000|2021-11-22 10:56:10|1911.4|1911.2|1911.4|1911|1911.6|1911.4|1911.4|1911|262
1637578590000|2021-11-22 10:56:30|1911.6|1911.2|1911.8|1911.4|1912|1911.6|1911.6|1911.2|209
1637578600000|2021-11-22 10:56:40|1911.6|1911.2|1911.2|1911|1911.6|1911.4|1911.2|1911|2313
1637578610000|2021-11-22 10:56:50|1911.4|1910.8|1911.2|1911|1911.4|1911|1911.2|1910.8|266
1637578620000|2021-11-22 10:57:00|1911.4|1911.2|1911.2|1911|1911.6|1911.2|1911.2|1910.8|262
1637578630000|2021-11-22 10:57:10|1911.4|1911.2|1911.6|1911.2|1911.8|1911.6|1911.2|1911.2|1341
1637578640000|2021-11-22 10:57:20|1911.4|1911.4|1911.6|1911.2|1911.8|1911.4|1911.4|1911.2|228
1637578650000|2021-11-22 10:57:30|1911.8|1911.4|1911.8|1911.4|1912|1911.6|1911.8|1911.4|0
1637578660000|2021-11-22 10:57:40|1911.6|1911.2|1911.6|1911.4|1911.6|1911.4|1911.4|1911|2581
1637578670000|2021-11-22 10:57:50|1911.4|1911.2|1911.2|1911|1911.4|1911.2|1911.2|1911|1101
1637578680000|2021-11-22 10:58:00|1911|1910.8|1911|1910.6|1911.2|1910.8|1911|1910.6|0
1637578690000|2021-11-22 10:58:10|1911.2|1910.8|1911.4|1911.2|1911.4|1911.2|1911.2|1910.8|461
1637578700000|2021-11-22 10:58:20|1911.6|1911.4|1911.8|1911.4|1912|1911.8|1911.6|1911.2|18339
1637578710000|2021-11-22 10:58:30|1911.6|1911.2|1911.6|1911.2|1912|1911.6|1911.4|1911.2|3312
1637578720000|2021-11-22 10:58:40|1911.4|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911.2|190
1637578730000|2021-11-22 10:58:50|1911.2|1911|1911.4|1911|1911.4|1911|1911.2|1911|3067
1637578740000|2021-11-22 10:59:00|1911.6|1911.2|1912|1911.6|1912|1911.6|1911.6|1911.2|3098
1637578750000|2021-11-22 10:59:10|1911.8|1911.4|1911.8|1911.4|1912|1911.8|1911.6|1911.4|2618
1637578760000|2021-11-22 10:59:20|1912|1911.6|1912.2|1911.8|1912.2|1911.8|1912|1911.6|282
1637578770000|2021-11-22 10:59:30|1912.4|1912|1912.4|1912.2|1912.4|1912.2|1912.2|1912|919
1637578780000|2021-11-22 10:59:40||1912||1912.2||1912.2||1912|0
1637578790000|2021-11-22 10:59:50|1912.6|1912.4|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|870
1637578800000|2021-11-22 11:00:00|1912.6|1912.6|1913|1912.6|1913|1912.8|1912.6|1912.6|1958
1637578810000|2021-11-22 11:00:10|1912.8|1912.8|1912.4|1912.2|1912.8|1912.8|1912.4|1912.2|11083
1637578820000|2021-11-22 11:00:20|1912.2|1912|1912.2|1911.8|1912.4|1912.2|1912|1911.8|2049
1637578830000|2021-11-22 11:00:30|1912|1911.6|1912.2|1911.8|1912.2|1912|1911.8|1911.6|4452
1637578840000|2021-11-22 11:00:40|1912.4|1912|1912.4|1912|1912.4|1912.2|1912.2|1912|1017
1637578850000|2021-11-22 11:00:50|1912.6|1912.2|1913|1912.6|1913.2|1912.8|1912.6|1912.2|2064
1637578860000|2021-11-22 11:01:00|1913.2|1912.8|1913.4|1912.8|1913.4|1913|1913.2|1912.8|199
1637578870000|2021-11-22 11:01:10|1913.6|1913|1913.4|1913|1913.8|1913.6|1913.2|1912.8|1614
1637578880000|2021-11-22 11:01:20|1913.6|1913.2|1913.6|1913.4|1913.8|1913.6|1913.6|1913.2|2343
1637578890000|2021-11-22 11:01:30|1913.8|1913.2|1914|1913.6|1914|1913.8|1913.8|1913.2|619
1637578900000|2021-11-22 11:01:40|1914.2|1913.8|1914|1913.6|1914.4|1914|1914|1913.6|1669
1637578910000|2021-11-22 11:01:50|1913.8|1913.4|1914|1913.6|1914.2|1913.8|1913.6|1913.4|2499
1637578920000|2021-11-22 11:02:00|1913.8|1913.8|1913.2|1913|1913.8|1913.8|1913.2|1913|2222
1637578930000|2021-11-22 11:02:10|1913.4|1913.2|1914|1913.6|1914|1913.6|1913.4|1913.2|692
1637578940000|2021-11-22 11:02:20|1914.2|1913.8|1914.2|1913.8|1914.6|1914.4|1914|1913.8|3552
1637578950000|2021-11-22 11:02:30|1914.4|1914|1914.2|1913.8|1914.6|1914.2|1914.2|1913.8|1047
1637578960000|2021-11-22 11:02:40|1914.4|1914|1913.8|1913.6|1914.4|1914|1913.6|1913.4|0
1637578970000|2021-11-22 11:02:50|1914|1913.8|1914|1913.8|1914|1913.8|1914|1913.6|106
1637578980000|2021-11-22 11:03:00|1914.2|1914|1914|1913.8|1914.2|1914|1913.8|1913.4|1068
1637578990000|2021-11-22 11:03:10|1914.2|1914.2|1914.6|1914.4|1914.6|1914.4|1914.2|1914.2|909
1637579000000|2021-11-22 11:03:20|1914.8|1914.6|1914.6|1914.4|1915|1914.6|1914.6|1914.4|1297
1637579010000|2021-11-22 11:03:30||1914.2||1914.4||1914.4||1914.2|0
1637579020000|2021-11-22 11:03:40|1914.8|1914.6|1914.8|1914.6|1914.8|1914.6|1914.8|1914.6|444
1637579030000|2021-11-22 11:03:50|1914.6|1914.4|1914.4|1914|1914.6|1914.4|1914.4|1914|507
1637579040000|2021-11-22 11:04:00|1914.2|1913.8|1913.8|1913.4|1914.2|1913.8|1913.6|1913.4|2674
1637579050000|2021-11-22 11:04:10|1913.6|1913.6|1913.4|1913.2|1913.8|1913.6|1913.4|1913.2|0
1637579060000|2021-11-22 11:04:20|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|4922
1637579070000|2021-11-22 11:04:30|1912.8|1912.6|1913.4|1913|1913.4|1913.2|1912.8|1912.6|4534
1637579080000|2021-11-22 11:04:40|1913.2|1912.8|1913|1912.8|1913.2|1912.8|1913|1912.8|0
1637579090000|2021-11-22 11:04:50|1913.2|1913|1913|1912.6|1913.4|1913|1913|1912.6|358
1637579100000|2021-11-22 11:05:00|1913.4|1912.8|1913|1912.8|1913.4|1913|1912.8|1912.6|6379
1637579120000|2021-11-22 11:05:20|1913.2|1913|1913.2|1913|1913.4|1913.2|1913.2|1912.8|2203
1637579130000|2021-11-22 11:05:30|1913|1912.8|1912.6|1912.2|1913|1912.8|1912.6|1912.2|3292
1637579150000|2021-11-22 11:05:50|1912.4|1912|1911.8|1911.4|1912.4|1912.2|1911.4|1911.2|1616
1637579160000|2021-11-22 11:06:00|1912|1911.2|1911.2|1910.8|1912|1911.4|1911.2|1910.6|502
1637579170000|2021-11-22 11:06:10|1911.4|1911|1911.8|1911.4|1911.8|1911.4|1911|1911|695
1637579180000|2021-11-22 11:06:20|1911.6|1911.2|1911.8|1911.4|1911.8|1911.6|1911.6|1911.2|282
1637579190000|2021-11-22 11:06:30|1911.6||1911.8||1911.8||1911.6||0
1637579200000|2021-11-22 11:06:40|1911.6|1911.6|1911.8|1911.6|1911.8|1911.6|1911.6|1911.6|231
1637579210000|2021-11-22 11:06:50|1912|1911.4|1911.8|1911.4|1912|1911.4|1911.6|1911.2|344
1637579220000|2021-11-22 11:07:00|1911.6|1911.2|1911.6|1911.4|1911.6|1911.4|1911.6|1911.2|0
1637579230000|2021-11-22 11:07:10|1911.8|1911.6|1911.8|1911.4|1912|1911.6|1911.8|1911.4|1407
1637579240000|2021-11-22 11:07:20|1911.6||1911.6||1911.6||1911.6||0
1637579250000|2021-11-22 11:07:30|1911.8|1911.6|1911.8|1911.4|1912|1911.6|1911.6|1911.4|144
1637579260000|2021-11-22 11:07:40|1911.6|1911.6|1912.6|1912|1912.6|1912|1911.6|1911.4|3030
1637579270000|2021-11-22 11:07:50|1912.4|1912.2|1912|1911.6|1912.6|1912.2|1912|1911.6|1479
1637579280000|2021-11-22 11:08:00|1912.2|1911.8|1912.4|1912|1912.6|1912.2|1912.2|1911.8|1611
1637579290000|2021-11-22 11:08:10|1912.6|1912.2|1912.8|1912.4|1912.8|1912.6|1912.6|1912.2|1286
1637579300000|2021-11-22 11:08:20|1913|1912.6|1913.8|1913.4|1914.8|1914.2|1913|1912.4|9065
1637579310000|2021-11-22 11:08:30|1914|1913.6|1914|1913.6|1914.2|1913.6|1913.8|1913.4|0
1637579320000|2021-11-22 11:08:40|1913.8|1913.4|1913.8|1913.4|1913.8|1913.6|1913.8|1913.4|0
1637579330000|2021-11-22 11:08:50|1913.6|1913.2|1913.6|1913.4|1914|1913.6|1913.4|1913|3337
1637579340000|2021-11-22 11:09:00|1913.4|1913.2|1913.4|1913.2|1913.6|1913.2|1913.4|1913|262
1637579350000|2021-11-22 11:09:10||1913||1913.2||1913.2||1913|261
1637579360000|2021-11-22 11:09:20|1913.6|1913|1913.6|1913.2|1913.8|1913.4|1913.4|1913|677
1637579370000|2021-11-22 11:09:30|1913.4|1913|1913|1912.6|1913.4|1913|1913|1912.6|1306
1637579380000|2021-11-22 11:09:40|1913.2|1912.8|1913.6|1913.2|1913.8|1913.4|1913.2|1912.8|1808
1637579390000|2021-11-22 11:09:50|1913.8|1913.4|1914|1913.8|1914.8|1914.4|1913.8|1913.4|8748
1637579400000|2021-11-22 11:10:00|1913.8|1913.6|1913.2|1913|1914|1913.8|1913|1912.8|2389
1637579410000|2021-11-22 11:10:10|1913|1912.8|1913|1912.8|1913.2|1912.8|1913|1912.8|0
1637579420000|2021-11-22 11:10:20|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|677
1637579430000|2021-11-22 11:10:30|1913.2|1913|1913.2|1913|1913.4|1913|1913.2|1912.8|2045
1637579440000|2021-11-22 11:10:40|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|275
1637579450000|2021-11-22 11:10:50|1913|1912.6|1913|1912.6|1913|1912.8|1912.8|1912.6|968
1637579460000|2021-11-22 11:11:00|1912.8|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|413
1637579470000|2021-11-22 11:11:10|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.8|110
1637579480000|2021-11-22 11:11:20|1913.2|1913|1913.4|1913|1913.4|1913|1913.2|1912.8|959
1637579490000|2021-11-22 11:11:30|1913.2|1912.8|1913.2|1912.8|1913.2|1912.8|1912.6|1912.4|5394
1637579500000|2021-11-22 11:11:40|1913|1913|1913.4|1913.2|1913.4|1913.2|1913|1913|578
1637579510000|2021-11-22 11:11:50|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913|2558
1637579520000|2021-11-22 11:12:00|||||||||1028
1637579530000|2021-11-22 11:12:10|1913.2|1913|1913.4|1913|1913.6|1913.2|1913.2|1913|1333
1637579550000|2021-11-22 11:12:30|1913.6|1913.2|1914.2|1913.8|1914.2|1913.8|1913.4|1913.2|4406
1637579560000|2021-11-22 11:12:40|1914|1913.6|1914|1913.8|1914|1913.8|1913.6|1913.4|4696
1637579570000|2021-11-22 11:12:50|1914.2|1914|1913.6|1913.4|1914.4|1914|1913.6|1913.2|4379
1637579580000|2021-11-22 11:13:00|1913.8|1913.2|1913.6|1913.4|1913.8|1913.4|1913.6|1913.2|0
1637579590000|2021-11-22 11:13:10||1913.2||1913.4||1913.4||1913.2|825
1637579600000|2021-11-22 11:13:20|1913.4|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913|1416
1637579610000|2021-11-22 11:13:30|1913.8|1913.6|1913.4|1913.2|1913.8|1913.6|1913.4|1913|380
1637579620000|2021-11-22 11:13:40|1913.6|1913.4|1913.6|1913.2|1913.8|1913.4|1913.6|1913.2|794
1637579630000|2021-11-22 11:13:50|1913.8|1913.4|1913.6|1913.4|1914|1913.6|1913.4|1913.2|864
1637579640000|2021-11-22 11:14:00|1913.4|1913.2|1913.8|1913.6|1914|1913.6|1913.4|1913.2|2629
1637579650000|2021-11-22 11:14:10|1914|1913.8|1914.4|1914|1914.6|1914.2|1914|1913.8|1970
1637579660000|2021-11-22 11:14:20|1914.2|1913.8|1914|1913.6|1914.6|1914.2|1913.8|1913.6|3584
1637579670000|2021-11-22 11:14:30|1914.2|1913.8|1913.4|1913.2|1914.2|1913.8|1913.4|1913.2|3012
1637579680000|2021-11-22 11:14:40|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1913|1014
1637579690000|2021-11-22 11:14:50||1913.2||1913.2||1913.2||1913.2|353
1637579700000|2021-11-22 11:15:00|1913.6|1913|1913.6|1913.2|1913.6|1913.2|1913.6|1913|624
1637579710000|2021-11-22 11:15:10|1913.8|1913.4|1913.8|1913.6|1914|1913.8|1913.8|1913.4|849
1637579720000|2021-11-22 11:15:20|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|48
1637579730000|2021-11-22 11:15:30|||||||||2000
1637579740000|2021-11-22 11:15:40|1913.4|1913.2|1914.6|1914.2|1914.6|1914.2|1913.4|1913.2|7736
1637579750000|2021-11-22 11:15:50|1914.4|1914|1914.4|1914|1914.4|1914|1914.2|1914|2082
1637579760000|2021-11-22 11:16:00|1914.2|1913.6|1914|1913.6|1914.2|1913.6|1914|1913.6|3462
1637579770000|2021-11-22 11:16:10|1913.8|1913.4|1913.8|1913.4|1913.8|1913.4|1913.8|1913.4|0
1637579780000|2021-11-22 11:16:20|1913.6|1913.2|1913.6|1913.2|1913.6|1913.4|1913.4|1913.2|5410
1637579790000|2021-11-22 11:16:30|1913.4||1913.4||1913.4||1913.4||0
1637579800000|2021-11-22 11:16:40|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|3237
1637579810000|2021-11-22 11:16:50|1913.2|1913|1913.6|1913.2|1913.6|1913.2|1913.2|1913|4170
1637579820000|2021-11-22 11:17:00|1913.8|1913.4|1913.4|1913.2|1913.8|1913.6|1913.4|1913.2|1580
1637579830000|2021-11-22 11:17:10|1913.6|1913|1913.4|1913.2|1913.6|1913.2|1913.4|1913|0
1637579840000|2021-11-22 11:17:20|1913.2|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1913|722
1637579850000|2021-11-22 11:17:30|1913.6|1913.4|1913.6|1913.4|1913.8|1913.6|1913.6|1913.4|2299
1637579860000|2021-11-22 11:17:40|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913.2|1913|650
1637579870000|2021-11-22 11:17:50|1913.6|1913.2|1913.4|1913.2|1913.6|1913.4|1913.4|1913.2|195
1637579900000|2021-11-22 11:18:20|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|12166
1637579910000|2021-11-22 11:18:30|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.4|8636
1637579920000|2021-11-22 11:18:40|1912.4|1912.2|1913|1912.8|1913.4|1913|1912.2|1912|5506
1637579930000|2021-11-22 11:18:50|1913.2|1912.6|1912.8|1912.6|1913.2|1913|1912.6|1912.4|865
1637579940000|2021-11-22 11:19:00||1912.4||1912.6||1912.6||1912.4|0
1637579950000|2021-11-22 11:19:10|1913|1912.8|1913|1912.8|1913|1912.8|1913|1912.8|266
1637579960000|2021-11-22 11:19:20|||||||||63
1637579970000|2021-11-22 11:19:30|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.6|1912.4|1257
1637579980000|2021-11-22 11:19:40||1912.6||1912.6||1912.6||1912.6|0
1637579990000|2021-11-22 11:19:50|1912.8|1912.8|1913.2|1912.8|1913.2|1912.8|1912.8|1912.6|4858
1637580000000|2021-11-22 11:20:00|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.6|1912.4|3918
1637580010000|2021-11-22 11:20:10|1912.6|1912.4|1912.6|1912.4|1912.8|1912.4|1912.6|1912.4|2450
1637580030000|2021-11-22 11:20:30|1912.8|1912.6|1914|1913.6|1914|1913.8|1912.8|1912.6|5369
1637580050000|2021-11-22 11:20:50|1913.8||1913.8||1913.8||1913.8||0
1637580060000|2021-11-22 11:21:00|1914|1913.8|1914.2|1914|1914.2|1914|1914|1913.8|2512
1637580070000|2021-11-22 11:21:10|1914.4|1914.2|1914.4|1914|1914.6|1914.2|1914|1913.6|3408
1637580080000|2021-11-22 11:21:20|1914.2|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1913.8|1401
1637580090000|2021-11-22 11:21:30|1914.2|1913.8|1913.8|1913.4|1914.2|1913.8|1913.8|1913.4|1920
1637580100000|2021-11-22 11:21:40|1914|1913.6|1914|1913.6|1914|1913.6|1914|1913.4|1256
1637580110000|2021-11-22 11:21:50|1913.8||1913.8||1913.8||1913.8||0
1637580120000|2021-11-22 11:22:00|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|2288
1637580130000|2021-11-22 11:22:10|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913.4|1913|262
1637580140000|2021-11-22 11:22:20|1913.2||1913.2||1913.2||1913.2||100
1637580150000|2021-11-22 11:22:30|1913.4|1913.2|1913.4|1913.2|1913.6|1913.2|1913.4|1913.2|522
1637580160000|2021-11-22 11:22:40|1913.2|1913|1913.2|1913|1913.2|1913|1913.2|1913|0
1637580170000|2021-11-22 11:22:50|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913.2|1913|4228
1637580180000|2021-11-22 11:23:00|1913.2|1913.2|1913.2|1913|1913.6|1913.4|1913.2|1913|2910
1637580200000|2021-11-22 11:23:20|1913.4|1913.2|1913.2|1913|1913.6|1913.2|1913.2|1913|5229
1637580210000|2021-11-22 11:23:30|1913.4|1913.2|1913.4|1913|1913.8|1913.4|1913.2|1913|1447
1637580220000|2021-11-22 11:23:40|1913.6|1913.2|1912.4|1912|1913.6|1913.2|1912.4|1911.8|2502
1637580230000|2021-11-22 11:23:50|1912.6|1912.2|1913|1912.6|1913|1912.8|1912.6|1912.2|2016
1637580240000|2021-11-22 11:24:00|1913.2|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|372
1637580250000|2021-11-22 11:24:10|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.6|1912.4|0
1637580260000|2021-11-22 11:24:20|1912.6|1912.4|1913|1912.6|1913|1912.6|1912.6|1912.2|1524
1637580270000|2021-11-22 11:24:30|1913.2|1912.8|1913.2|1913|1913.4|1913.2|1912.8|1912.6|5411
1637580280000|2021-11-22 11:24:40|1913.4|1912.8|1913.4|1913|1913.4|1913|1913|1912.8|261
1637580290000|2021-11-22 11:24:50|1913.2|1913.2|1913.4|1913.2|1913.4|1913.2|1913.2|1913.2|262
1637580300000|2021-11-22 11:25:00|1913.2|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1913|400
1637580310000|2021-11-22 11:25:10|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|1913.6|1913.2|1811
1637580320000|2021-11-22 11:25:20|1913.8|1913.6|1913.6|1913.4|1914|1913.6|1913.6|1913.2|1406
1637580330000|2021-11-22 11:25:30|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|1913.4|1913.2|505
1637580340000|2021-11-22 11:25:40|1913.6|1913.4|1913.8|1913.4|1913.8|1913.4|1913.6|1913.4|849
1637580350000|2021-11-22 11:25:50|1913.6|1913.6|1913.6|1913.4|1913.8|1913.6|1913.6|1913.4|1297
1637580360000|2021-11-22 11:26:00|1913.4|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|286
1637580370000|2021-11-22 11:26:10|1913.8|1913.6|1913.6|1913.4|1914|1913.6|1913.6|1913.2|3229
1637580380000|2021-11-22 11:26:20|1913.8|1913.6|1913.8|1913.6|1914|1913.8|1913.8|1913.6|2578
1637580400000|2021-11-22 11:26:40|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913.2|1123
1637580410000|2021-11-22 11:26:50|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.6|474
1637580420000|2021-11-22 11:27:00|1913.2|1913|1913.2|1913|1913.2|1913|1913.2|1913|487
1637580430000|2021-11-22 11:27:10|1913.4|1913.2|1913.6|1913.2|1913.8|1913.4|1913.4|1913.2|1521
1637580440000|2021-11-22 11:27:20|1913.4|1913|1913.2|1912.8|1913.4|1913|1913|1912.8|676
1637580450000|2021-11-22 11:27:30|1913|1912.6|1913|1912.6|1913|1912.6|1912.6|1912.4|772
1637580460000|2021-11-22 11:27:40|1912.8||1912.8||1913||1912.8||25
1637580470000|2021-11-22 11:27:50|1912.6|1912.4|1912.2|1912|1912.8|1912.6|1912.2|1912|7246
1637580480000|2021-11-22 11:28:00|1912.4|1912.2|1912.4|1912|1912.4|1912.2|1912.2|1912|171
1637580490000|2021-11-22 11:28:10|1912.2|1912.2|1912.2|1912|1912.2|1912.2|1912.2|1912|0
1637580500000|2021-11-22 11:28:20|1912.4|1912.2|1911.8|1911.6|1912.4|1912.2|1911.6|1911.4|2772
1637580510000|2021-11-22 11:28:30|1911.6|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.4|1305
1637580530000|2021-11-22 11:28:50|1911.6|1911.4|1912|1911.8|1912|1911.8|1911.6|1911.2|1951
1637580540000|2021-11-22 11:29:00|1911.8|1911.6|1912|1911.8|1912|1911.8|1911.6|1911.4|1236
1637580560000|2021-11-22 11:29:20|1911.8|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|949
1637580570000|2021-11-22 11:29:30|1911.4|1911.2|1911.8|1911.6|1912|1911.6|1911.4|1911.2|2337
1637580580000|2021-11-22 11:29:40|1911.6|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911|0
1637580590000|2021-11-22 11:29:50||1911||1911.2||1911.2||1911|500
1637580600000|2021-11-22 11:30:00|1911.6|1911.4|1911.8|1911.6|1912|1911.8|1911.6|1911.4|2852
1637580610000|2021-11-22 11:30:10|1912||1911.8||1912||1911.8||0
1637580620000|2021-11-22 11:30:20|1911.6|1911.4|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|464
1637580630000|2021-11-22 11:30:30||1911.6||1911.6||1911.6||1911.4|119
1637580640000|2021-11-22 11:30:40|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|458
1637580650000|2021-11-22 11:30:50|1911.8|1911.2|1911.8|1911.6|1912|1911.6|1911.6|1911.2|1336
1637580660000|2021-11-22 11:31:00|1911.6|1911.4|1911.2|1910.8|1911.6|1911.4|1911.2|1910.8|5490
1637580670000|2021-11-22 11:31:10|1911.4|1910.6|1911.2|1911|1911.4|1911.2|1911.2|1910.6|1399
1637580680000|2021-11-22 11:31:20|1911|1910.8|1911|1910.8|1911.2|1911|1911|1910.8|2180
1637580690000|2021-11-22 11:31:30|||||||||500
1637580710000|2021-11-22 11:31:50|1911.2|1911|1911.2|1911|1911.4|1911.2|1911.2|1911|5172
1637580720000|2021-11-22 11:32:00|1911.4|1911.2|1911.6|1911.4|1911.8|1911.6|1911.2|1911.2|667
1637580730000|2021-11-22 11:32:10|1911.8|1911.6|1911.2|1910.8|1912|1911.8|1911|1910.8|4578
1637580740000|2021-11-22 11:32:20|1911|1910.6|1910.6|1910.4|1911|1910.6|1910.6|1910.4|915
1637580750000|2021-11-22 11:32:30|1910.8|1910.6|1911.4|1911.2|1911.4|1911.2|1910.8|1910.6|1706
1637580760000|2021-11-22 11:32:40|1911.6|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|489
1637580770000|2021-11-22 11:32:50|1911.8|1911.4|1911.4|1911.2|1912|1911.6|1911.4|1911.2|9382
1637580780000|2021-11-22 11:33:00|1911.2|1911|1911.2|1911|1911.2|1911|1911.2|1911|404
1637580790000|2021-11-22 11:33:10|1911.4|1911.2|1911.6|1911.2|1911.8|1911.4|1911.4|1911.2|1709
1637580800000|2021-11-22 11:33:20|1911.4|1911.4|1911.8|1911.6|1912|1911.6|1911.4|1911.4|1597
1637580810000|2021-11-22 11:33:30|1912|1911.8|1911.8|1911.6|1912|1911.8|1911.8|1911.6|924
1637580820000|2021-11-22 11:33:40|1912|1911.8|1912|1911.6|1912|1911.8|1911.8|1911.6|200
1637580830000|2021-11-22 11:33:50|1911.8|1911.4|1911.8|1911.6|1912|1911.6|1911.8|1911.4|900
1637580840000|2021-11-22 11:34:00|1912|1911.8|1912|1911.6|1912.2|1912|1912|1911.6|2781
1637580850000|2021-11-22 11:34:10|1912.2|1911.8|1912.4|1912|1912.6|1912.4|1912.2|1911.6|2450
1637580860000|2021-11-22 11:34:20|1912.2|1911.8|1911.8|1911.6|1912.2|1911.8|1911.8|1911.6|1944
1637580870000|2021-11-22 11:34:30|1912|1911.8|1912.4|1912|1912.4|1912|1912|1911.6|1888
1637580880000|2021-11-22 11:34:40|1912.2|1912.2|1912.6|1912.2|1913|1912.8|1912.2|1912.2|4104
1637580890000|2021-11-22 11:34:50|1912.4|1912|1912.6|1912.2|1912.6|1912.2|1912.4|1912|265
1637580900000|2021-11-22 11:35:00|1912.8|1912.4|1912.4|1912.2|1912.8|1912.6|1912.4|1912.2|264
1637580910000|2021-11-22 11:35:10|1912.6|1912.4|1913|1912.8|1913|1912.8|1912.6|1912.4|2063
1637580920000|2021-11-22 11:35:20|1912.8|1912.6|1912.6|1912.4|1912.8|1912.6|1912.4|1912.2|7917
1637580930000|2021-11-22 11:35:30|1912.8|1912.2|1912.2|1912|1912.8|1912.6|1912.2|1911.8|1650
1637580940000|2021-11-22 11:35:40|1912.4|1912.2|1912.4|1912.2|1912.4|1912.2|1912.2|1912|402
1637580950000|2021-11-22 11:35:50|1912.6|1912.4|1913.4|1913.2|1913.4|1913.2|1912.4|1912.2|5220
1637580960000|2021-11-22 11:36:00|1913.6|1913|1913.8|1913.6|1914.2|1914|1913.2|1913|12503
1637580970000|2021-11-22 11:36:10|1914|1913.8|1913.8|1913.6|1914|1913.8|1913.8|1913.4|4865
1637580980000|2021-11-22 11:36:20|1913.6|1913.4|1914|1913.8|1914|1913.8|1913.6|1913.4|649
1637580990000|2021-11-22 11:36:30|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1790
1637581000000|2021-11-22 11:36:40|1913.6|1913.4|1914|1913.6|1914|1913.6|1913.6|1913.4|1867
1637581010000|2021-11-22 11:36:50|1914.2|1913.8|1914.4|1914|1914.4|1914.2|1914.2|1913.8|4794
1637581020000|2021-11-22 11:37:00|1914.2|1914.2|1914.2|1914|1914.4|1914.2|1914.2|1913.8|1627
1637581030000|2021-11-22 11:37:10|1914|1913.8|1913.8|1913.6|1914.2|1914|1913.8|1913.6|7720
1637581040000|2021-11-22 11:37:20|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|329
1637581050000|2021-11-22 11:37:30|1913.8|1913.6|1914.2|1914|1914.4|1914|1913.6|1913.4|3774
1637581060000|2021-11-22 11:37:40||1913.8||1913.6||1913.8||1913.6|0
1637581080000|2021-11-22 11:38:00|1914|1913.4|1913.4|1913.2|1914|1913.4|1913.4|1913.2|2529
1637581090000|2021-11-22 11:38:10|1913.6|1913.4|1913.8|1913.4|1913.8|1913.4|1913.6|1913.4|857
1637581100000|2021-11-22 11:38:20|1913.6|1913.2|1912.8|1912.6|1913.6|1913.2|1912.8|1912.6|1886
1637581110000|2021-11-22 11:38:30|1912.6|1912.4|1912.4|1912|1912.6|1912.4|1912.4|1912|4724
1637581120000|2021-11-22 11:38:40|1912.2|1912.2|1912|1911.8|1912.2|1912.2|1912|1911.8|2400
1637581130000|2021-11-22 11:38:50|1912.2|1912|1911.8|1911.6|1912.2|1912|1911.8|1911.6|1123
1637581140000|2021-11-22 11:39:00|1912|1911.8|1912.2|1912|1912.8|1912.4|1912|1911.6|5292
1637581150000|2021-11-22 11:39:10|1912.4|1912.2|1912.4|1912.2|1913|1912.6|1912.2|1912|7940
1637581160000|2021-11-22 11:39:20|1912.6|1912|1912.6|1912.4|1912.6|1912.4|1912.4|1912|984
1637581170000|2021-11-22 11:39:30|1912.8|1912.6|1913|1912.6|1913|1912.6|1912.6|1912.4|2751
1637581180000|2021-11-22 11:39:40|1912.8|1912.4|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|0
1637581190000|2021-11-22 11:39:50|1913|1912.4|1913|1912.8|1913.2|1912.8|1913|1912.4|2254
1637581200000|2021-11-22 11:40:00|1912.8|1912.6|1913|1912.6|1913|1912.6|1912.8|1912.6|795
1637581210000|2021-11-22 11:40:10|1913.2|1912.8|1913.8|1913.6|1914.2|1913.8|1913.2|1912.8|13516
1637581220000|2021-11-22 11:40:20|1914|1913.4|1914.2|1914|1914.4|1914.2|1913.6|1913.4|8705
1637581230000|2021-11-22 11:40:30|1914|1913.8|1914.6|1914.2|1914.6|1914.4|1914|1913.8|3917
1637581240000|2021-11-22 11:40:40|1914.8|1914.4|1914.8|1914.6|1915|1914.6|1914.6|1914.4|1661
1637581250000|2021-11-22 11:40:50|1915|1914.8|1914.6|1914.4|1915|1914.8|1914.4|1914.2|1191
1637581260000|2021-11-22 11:41:00|1914.8|1914.6|1914|1913.6|1914.8|1914.6|1914|1913.6|2806
1637581270000|2021-11-22 11:41:10|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.6|1913.2|1809
1637581280000|2021-11-22 11:41:20|1913.4|1913.4|1913.2|1912.8|1913.6|1913.4|1913.2|1912.8|475
1637581290000|2021-11-22 11:41:30|1913||1913||1913.2||1913||0
1637581300000|2021-11-22 11:41:40|1913.2|1913|1914|1913.6|1914|1913.8|1913.2|1913|1203
1637581310000|2021-11-22 11:41:50|1913.8|1913.8|1914|1913.8|1914.4|1914|1913.8|1913.6|1229
1637581320000|2021-11-22 11:42:00|1913.8|1913.6|1914.2|1914|1914.4|1914|1913.8|1913.6|3158
1637581330000|2021-11-22 11:42:10|1914.4||1914.2||1914.4||1914.2||200
1637581340000|2021-11-22 11:42:20|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914.2|657
1637581350000|2021-11-22 11:42:30|1914.6|1914|1914.4|1914.2|1914.6|1914.2|1914.4|1914|107
1637581360000|2021-11-22 11:42:40|1914.2|1914|1914.2|1914|1914.2|1914|1914.2|1914|262
1637581370000|2021-11-22 11:42:50|1914|1913.8|1914|1913.8|1914|1913.8|1913.8|1913.6|1262
1637581380000|2021-11-22 11:43:00|1914.2|1914|1914|1913.8|1914.2|1914|1914|1913.6|2903
1637581390000|2021-11-22 11:43:10|1914.2|1914|1914|1913.6|1914.2|1914|1914|1913.6|2000
1637581400000|2021-11-22 11:43:20|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.4|1913.2|8007
1637581410000|2021-11-22 11:43:30|1913.4|1913|1913.4|1913.2|1913.4|1913.2|1913.2|1913|1092
1637581420000|2021-11-22 11:43:40|1913.6|1913.4|1913.4|1913.2|1913.6|1913.4|1913.4|1913|1537
1637581430000|2021-11-22 11:43:50|1913.6|1913|1913.4|1913.2|1913.6|1913.4|1913.2|1913|884
1637581440000|2021-11-22 11:44:00|1913.6|1913|1912.6|1912.4|1913.6|1913.2|1912.4|1912.2|13343
1637581450000|2021-11-22 11:44:10|1912.4|1912.2|1912.8|1912.6|1913|1912.6|1912.4|1912.2|2112
1637581460000|2021-11-22 11:44:20|1913|1912.4|1912.4|1912.2|1913|1912.4|1912.4|1912.2|919
1637581480000|2021-11-22 11:44:40|1912.6|1912.4|1912.8|1912.4|1912.8|1912.4|1912.6|1912.4|3284
1637581490000|2021-11-22 11:44:50|1912.6||1912.6||1912.8||1912.6||0
1637581500000|2021-11-22 11:45:00|1912.8|1912.6|1912.4|1912.2|1912.8|1912.6|1912.2|1912|3702
1637581510000|2021-11-22 11:45:10|1912.6|1912.4|1912.6|1912.4|1913|1912.8|1912.6|1912.4|0
1637581520000|2021-11-22 11:45:20|1912.4|1912.2|1912.8|1912.4|1912.8|1912.4|1912.4|1912.2|323
1637581530000|2021-11-22 11:45:30|1912.6|1912.6|1913.2|1912.8|1913.2|1913|1912.6|1912.6|1081
1637581540000|2021-11-22 11:45:40|1913.4|1913|1913|1912.8|1913.6|1913.2|1913|1912.8|1187
1637581550000|2021-11-22 11:45:50|||||||||35
1637581560000|2021-11-22 11:46:00|1912.8|1912.6|1912.8|1912.4|1912.8|1912.6|1912.8|1912.4|0
1637581570000|2021-11-22 11:46:10|1912.6|1912.6|1912.8|1912.6|1912.8|1912.6|1912.6|1912.4|758
1637581580000|2021-11-22 11:46:20|1913|1912.8|1913.4|1913|1914|1913.8|1913|1912.6|1747
1637581590000|2021-11-22 11:46:30||1912.8||1913||1913||1912.8|0
1637581630000|2021-11-22 11:47:10|1913.2|1912.8|1913|1912.8|1913.4|1913|1913|1912.8|1236
1637581640000|2021-11-22 11:47:20|1912.8|1912.6|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|1633
1637581650000|2021-11-22 11:47:30|1912.6|1912.6|1912.6|1912.2|1912.6|1912.6|1912.4|1912.2|600
1637581660000|2021-11-22 11:47:40|1912.8|1912.4|1912.6|1912.4|1912.8|1912.4|1912.6|1912.4|203
1637581670000|2021-11-22 11:47:50|1912.4|1912.2|1912.6|1912.4|1912.6|1912.4|1912|1911.8|4275
1637581680000|2021-11-22 11:48:00|1912.4|1912.2|1913|1912.6|1913|1912.8|1912.4|1912.2|1732
1637581690000|2021-11-22 11:48:10|1912.8|1912.4|1912.6|1912.4|1913|1912.6|1912.6|1912.4|178
1637581700000|2021-11-22 11:48:20|1912.4|1912.2|1912.4|1912.2|1912.4|1912.2|1912.4|1912.2|477
1637581710000|2021-11-22 11:48:30|1912.6|1912.4|1913|1912.6|1913|1912.8|1912.4|1912.2|2739
1637581720000|2021-11-22 11:48:40|1912.8|1912.8|1912.6|1912.4|1912.8|1912.8|1912.6|1912.2|3111
1637581730000|2021-11-22 11:48:50|1912.4|1912.2|1912|1911.8|1912.4|1912.4|1912|1911.8|962
1637581740000|2021-11-22 11:49:00|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.6|0
1637581750000|2021-11-22 11:49:10|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.8|1911.6|526
1637581760000|2021-11-22 11:49:20||1911.8||1911.8||1911.8||1911.6|0
1637581780000|2021-11-22 11:49:40|1911.8|1911.6|1912.4|1912.2|1912.4|1912.2|1911.8|1911.6|786
1637581790000|2021-11-22 11:49:50|1912.6|1912.4|1912.4|1912.2|1912.6|1912.4|1912.4|1912|2481
1637581800000|2021-11-22 11:50:00|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.4|1912.2|2337
1637581810000|2021-11-22 11:50:10|1912.4|1912.2|1912.6|1912.2|1912.6|1912.2|1912.2|1912|418
1637581820000|2021-11-22 11:50:20|1912.8|1912.4|1913|1912.6|1913|1912.8|1912.8|1912.4|2279
1637581830000|2021-11-22 11:50:30||1912.8||1912.6||1912.8||1912.6|0
1637581840000|2021-11-22 11:50:40|1913.2|1912.8|1913.4|1913.2|1913.8|1913.4|1913.2|1912.8|4300
1637581850000|2021-11-22 11:50:50|1913.2|1913|1913.2|1913|1913.4|1913|1913.2|1913|200
1637581860000|2021-11-22 11:51:00|1913.4|1913.2|1913.8|1913.2|1913.8|1913.2|1913.2|1913|1238
1637581870000|2021-11-22 11:51:10|1913.6|1913.4|1913.6|1913.2|1913.8|1913.4|1913.2|1913|267
1637581880000|2021-11-22 11:51:20|1913.4|1913|1911.8|1911.6|1914|1913.8|1911.6|1911.4|9120
1637581890000|2021-11-22 11:51:30|1912|1911.8|1908.8|1908.4|1912|1911.8|1908.6|1908.4|36813
1637581900000|2021-11-22 11:51:40|1908.6|1908.6|1904.2|1903.4|1908.6|1908.6|1903.2|1903|69669
1637581910000|2021-11-22 11:51:50|1904|1903.6|1903.4|1903.2|1904.6|1904.4|1902.4|1902|14957
1637581920000|2021-11-22 11:52:00|1903.6|1903.4|1903.4|1903.2|1904.6|1904|1902.4|1902|19919
1637581930000|2021-11-22 11:52:10|1903.6|1903.4|1905.4|1905.2|1905.6|1905.4|1903|1902.4|12917
1637581940000|2021-11-22 11:52:20|1905.2|1905|1905|1904.6|1905.4|1905.2|1904.6|1904.2|5465
1637581950000|2021-11-22 11:52:30|1905.2|1904.8|1905|1904.2|1905.8|1905.2|1904.4|1903.8|4001
1637581960000|2021-11-22 11:52:40|1904.8|1904.4|1904.8|1904.4|1905.2|1904.8|1904.6|1903.8|784
1637581970000|2021-11-22 11:52:50|1904.6|1904.2|1906.4|1906|1906.6|1906.2|1904.6|1904.2|864
1637581980000|2021-11-22 11:53:00|1906.2|1905.8|1904.4|1904|1906.4|1906.2|1904.4|1904|9741
1637581990000|2021-11-22 11:53:10|1904.6|1904.2|1902.6|1902.2|1904.6|1904.2|1902.2|1902|5474
1637582000000|2021-11-22 11:53:20|1902.4|1902|1901.6|1901.2|1902.8|1902.2|1901.2|1901|21713
1637582010000|2021-11-22 11:53:30|1901.8|1901.4|1900.6|1900.4|1901.8|1901.6|1900.6|1900.2|8219
1637582020000|2021-11-22 11:53:40|1900.8|1900.6|1902|1901.6|1902.2|1901.8|1900.8|1900.4|6300
1637582030000|2021-11-22 11:53:50|1901.8|1901.2|1900.8|1900.2|1902.4|1902|1900.4|1900|10589
1637582040000|2021-11-22 11:54:00|1901|1900.4|1901.8|1901.4|1902.2|1901.8|1901|1900.4|3826
1637582050000|2021-11-22 11:54:10|1902|1901.6|1900.8|1900.4|1902.2|1901.8|1900.8|1900.4|3726
1637582060000|2021-11-22 11:54:20|1901|1900|1898.6|1898.4|1901|1900.2|1898.6|1898.2|111603
1637582070000|2021-11-22 11:54:30|1898.8|1898.6|1897.8|1897.4|1899|1898.6|1897.6|1897|11708
1637582080000|2021-11-22 11:54:40|1898|1897.6|1899|1898.4|1899.2|1898.4|1897.4|1897|7121
1637582090000|2021-11-22 11:54:50|1899.2|1898.6|1901.4|1900.6|1901.6|1900.6|1899.2|1898.6|1544
1637582100000|2021-11-22 11:55:00|1901.2|1900.4|1902|1901.4|1902.2|1901.4|1901|1900.4|3234
1637582110000|2021-11-22 11:55:10|1902.2|1901.6|1900.8|1900.4|1902.2|1901.8|1900.8|1900.2|7435
1637582120000|2021-11-22 11:55:20|1900.6|1900.2|1899.8|1899.2|1900.6|1900.2|1899.8|1899|2000
1637582130000|2021-11-22 11:55:30|1899.6|1899.4|1900.2|1899.6|1901|1900.4|1899.6|1899.2|8135
1637582140000|2021-11-22 11:55:40|1900.6|1899.8|1900.2|1899.8|1901|1900.2|1900|1899.2|596
1637582150000|2021-11-22 11:55:50|1900|1900|1898.4|1898|1900.2|1900|1898.4|1898|4910
1637582160000|2021-11-22 11:56:00|1898.6|1897.8|1898|1897.6|1898.6|1897.8|1898|1897.4|2790
1637582170000|2021-11-22 11:56:10|1897.8|1897.4|1898.4|1898.2|1899.6|1898.8|1897.8|1897.4|24394
1637582180000|2021-11-22 11:56:20|1898.2|1897.8|1899.4|1899|1899.6|1899|1898.2|1897.8|1628
1637582190000|2021-11-22 11:56:30|1899.2|1898.6|1899.4|1898.6|1899.4|1898.8|1898.2|1897.8|6147
1637582200000|2021-11-22 11:56:40|1899.2|1898.8|1899.6|1899.2|1899.8|1899.4|1899|1898.4|808
1637582210000|2021-11-22 11:56:50|1899.8|1899.4|1899.6|1899|1900|1899.6|1899.2|1899|3641
1637582220000|2021-11-22 11:57:00|1900|1899.2|1899.4|1899.2|1900|1899.6|1899.4|1899|426
1637582230000|2021-11-22 11:57:10|1899.2|1898.8|1899.2|1899|1899.4|1899.2|1899.2|1898.8|4638
1637582240000|2021-11-22 11:57:20|1899|1898.8|1898.8|1898.4|1899.2|1898.8|1898.6|1898.2|1187
1637582250000|2021-11-22 11:57:30|1898.6|1898.2|1897.8|1897.6|1898.6|1898.4|1897.8|1897.4|1230
1637582260000|2021-11-22 11:57:40|1898|1897.4|1897.2|1896.8|1898|1897.6|1896.8|1896.6|9716
1637582270000|2021-11-22 11:57:50|1897.4|1896.6|1897.4|1896.8|1897.6|1897.2|1896.8|1896.2|14109
1637582280000|2021-11-22 11:58:00|1897.2|1897|1897.2|1896.4|1897.6|1897.2|1897|1896.4|7375
1637582290000|2021-11-22 11:58:10|1896.8|1896.6|1898.6|1898|1898.8|1898.2|1896.8|1896.4|11796
1637582300000|2021-11-22 11:58:20|1898.4|1897.6|1898|1897.8|1898.4|1898|1897.6|1897|2599
1637582310000|2021-11-22 11:58:30|1898.2|1897.6|1897.8|1897|1898.2|1897.6|1897.8|1897|849
1637582320000|2021-11-22 11:58:40|1898|1897.4|1898.6|1898.2|1898.6|1898.2|1898|1897.4|1936
1637582330000|2021-11-22 11:58:50|1899|1898.4|1900.2|1899.6|1900.4|1899.6|1898.8|1898.4|4898
1637582340000|2021-11-22 11:59:00|1900|1899.4|1900.4|1900|1900.6|1900.2|1899.8|1899.2|6876
1637582350000|2021-11-22 11:59:10|1900.2|1899.8|1900.4|1900|1901|1900.4|1899.8|1899.2|5619
1637582360000|2021-11-22 11:59:20|1900.6|1900.2|1900.6|1900|1900.6|1900.4|1900.4|1900|370
1637582370000|2021-11-22 11:59:30|1900.8|1900.2|1900.4|1900|1901.4|1900.8|1900|1899.6|8097
1637582380000|2021-11-22 11:59:40|1900.2|1899.8|1900.2|1899.6|1900.4|1900.2|1900|1899.4|3774
1637582390000|2021-11-22 11:59:50|1900|1899.8|1900.2|1899.8|1900.2|1899.8|1899.8|1899.2|4450
1637582400000|2021-11-22 12:00:00|1900|1899.6|1900|1899.6|1900.2|1900|1900|1899.4|400
1637582410000|2021-11-22 12:00:10|1900.2|1899.8|1901.6|1901|1902.2|1901.6|1900.2|1899.8|7169
1637582420000|2021-11-22 12:00:20|1901.4|1901.2|1901.2|1901|1901.4|1901.2|1901.2|1901|0
1637582430000|2021-11-22 12:00:30|1901|1900.8|1899.2|1898.6|1901|1900.8|1899|1898.4|10682
1637582440000|2021-11-22 12:00:40|1899.4|1898.8|1899.2|1899|1899.6|1899|1899|1898.6|5276
1637582450000|2021-11-22 12:00:50|1899|1898.8|1899.4|1899|1899.4|1899|1899|1898.6|1791
1637582460000|2021-11-22 12:01:00|1899.2|1898.8|1900.4|1900|1900.8|1900.2|1899.2|1898.6|3037
1637582470000|2021-11-22 12:01:10|1900.8|1900.2|1900.6|1900.4|1900.8|1900.4|1900.2|1899.8|4730
1637582480000|2021-11-22 12:01:20|1901|1900.6|1900.6|1900.2|1901.2|1900.8|1900.6|1900.2|1468
1637582490000|2021-11-22 12:01:30|1900.8|1900.4|1900.8|1900.2|1901|1900.6|1900.6|1900.2|1995
1637582500000|2021-11-22 12:01:40|1900.6|1900.4|1901.2|1901|1902|1901.6|1900.6|1900.4|2209
1637582510000|2021-11-22 12:01:50|1901.4|1900.2|1900|1899.8|1901.4|1900.6|1900|1899.4|8632
1637582520000|2021-11-22 12:02:00|1900.2|1899.6|1901.2|1900.8|1901.4|1901|1899.8|1899.2|7503
1637582530000|2021-11-22 12:02:10|1901.4|1901|1900.6|1900.2|1901.6|1901.2|1900.4|1900.2|8451
1637582540000|2021-11-22 12:02:20|1900.4|1900|1900.4|1900|1900.8|1900.6|1900.2|1899.8|3836
1637582550000|2021-11-22 12:02:30|1900.2|1900.2|1900.6|1900.2|1900.6|1900.4|1900.2|1900|1359
1637582560000|2021-11-22 12:02:40|1900.4|1900|1900.6|1900|1900.8|1900.6|1900.4|1900|1631
1637582570000|2021-11-22 12:02:50|1900.4|1900.2|1901|1900.6|1901.4|1901|1900.4|1900.2|3282
1637582580000|2021-11-22 12:03:00|1900.8|1900.8|1900.6|1900|1901|1900.8|1900.2|1899.6|2724
1637582590000|2021-11-22 12:03:10|1900.4|1900.2|1900.4|1900|1900.6|1900.2|1900.4|1900|799
1637582600000|2021-11-22 12:03:20|1900.6|1900.2|1900.6|1899.8|1900.8|1900.4|1900|1899.6|1084
1637582610000|2021-11-22 12:03:30|1900.4|1900|1900.4|1900.2|1900.6|1900.4|1900.2|1900|2455
1637582620000|2021-11-22 12:03:40|1900.6|1900.4|1901.4|1901|1902|1901.2|1900.4|1900.4|3301
1637582630000|2021-11-22 12:03:50|1901.6|1901.2|1901.4|1901|1901.8|1901.6|1901.4|1901|2920
1637582640000|2021-11-22 12:04:00|1901.6|1901.2|1900.4|1900|1901.8|1901.4|1900.4|1900|787
1637582650000|2021-11-22 12:04:10|1900.6|1900.2|1899.8|1899.4|1900.6|1900.2|1899.8|1899.2|11671
1637582660000|2021-11-22 12:04:20|1899.6|1899.2|1899.6|1899.2|1899.6|1899.4|1899.4|1899|5513
1637582670000|2021-11-22 12:04:30|1899.8|1899.4|1900|1899.4|1900|1899.6|1899.8|1899.4|2031
1637582680000|2021-11-22 12:04:40|1900.2|1899.6|1900|1899.6|1900.4|1900.2|1899.8|1899.4|4276
1637582690000|2021-11-22 12:04:50|1899.8|1899.4|1899|1898.6|1900|1899.6|1898.8|1898.4|764
1637582700000|2021-11-22 12:05:00|1898.8|1898.4|1899|1898.6|1899.2|1898.8|1898.6|1898.4|1584
1637582710000|2021-11-22 12:05:10|1899.2|1898.8|1899.4|1899|1899.6|1899.4|1899|1898.6|4765
1637582720000|2021-11-22 12:05:20|1899.6|1899.2|1899.2|1898.8|1899.6|1899.2|1898.8|1898.6|1109
1637582730000|2021-11-22 12:05:30|1899|1898.6|1899.4|1899.2|1899.4|1899.2|1899|1898.6|2033
1637582740000|2021-11-22 12:05:40|1899.6|1899.4|1900.2|1900|1900.4|1900|1899.6|1899.2|6109
1637582750000|2021-11-22 12:05:50|1900|1899.8|1900.2|1900|1900.8|1900.4|1900|1899.6|4216
1637582760000|2021-11-22 12:06:00|1900.4|1900.2|1901|1900.4|1901.2|1900.8|1900.4|1900.2|3051
1637582770000|2021-11-22 12:06:10|1901.2|1900.6|1900.2|1899.6|1901.2|1901|1900|1899.6|6615
1637582780000|2021-11-22 12:06:20|1900|1899.8|1900.4|1900|1900.8|1900.6|1899.8|1899.6|9436
1637582790000|2021-11-22 12:06:30|1900.6|1900.2|1900.6|1900|1900.6|1900.4|1900.4|1900|490
1637582800000|2021-11-22 12:06:40|1900.4|1900.2|1899.8|1899.4|1900.6|1900.4|1899.6|1899.2|2235
1637582810000|2021-11-22 12:06:50|1899.6|1899.2|1899.6|1899.2|1899.8|1899.4|1899.4|1899|4378
1637582820000|2021-11-22 12:07:00|1899.8|1899.4|1899.6|1899.2|1899.8|1899.4|1899.4|1899|1917
1637582830000|2021-11-22 12:07:10|1899.8|1899.4|1899.2|1898.8|1899.8|1899.6|1899.2|1898.8|109
1637582840000|2021-11-22 12:07:20|1899|1898.6|1899.4|1899.2|1899.8|1899.2|1898.6|1898.4|12074
1637582850000|2021-11-22 12:07:30|1899.6|1899.4|1898.8|1898.6|1899.6|1899.4|1898.8|1898.4|2827
1637582860000|2021-11-22 12:07:40|1899|1898.8|1899.2|1898.8|1899.6|1899|1898.8|1898.6|13833
1637582870000|2021-11-22 12:07:50|1899|1898.6|1898.8|1898.4|1899|1898.8|1898.8|1898.4|1703
1637582880000|2021-11-22 12:08:00|1898.6|1898.2|1898.2|1898|1898.8|1898.4|1898.2|1898|8348
1637582890000|2021-11-22 12:08:10|1898.4|1898.2|1898.2|1898|1898.4|1898.2|1898.2|1898|2897
1637582900000|2021-11-22 12:08:20|1898.4|1898.2|1898.2|1897.8|1898.8|1898.2|1898|1897.6|4263
1637582910000|2021-11-22 12:08:30|1898|1897.6|1898|1897.6|1898.2|1897.8|1897.8|1897.4|541
1637582920000|2021-11-22 12:08:40|1897.8||1897.8||1897.8||1897.8||500
1637582930000|2021-11-22 12:08:50|1897.6|1897.4|1898.2|1897.8|1898.2|1897.8|1897.6|1897.4|5510
1637582940000|2021-11-22 12:09:00|1898|1897.6|1899.2|1898.8|1899.2|1898.8|1897.8|1897.6|3721
1637582950000|2021-11-22 12:09:10|1899.4|1899|1899|1898.6|1899.4|1899|1898.6|1898.2|969
1637582960000|2021-11-22 12:09:20|1898.8|1898.4|1899|1898.8|1899|1898.8|1898.8|1898.4|286
1637582970000|2021-11-22 12:09:30|1898.8|1898.6|1898.6|1898.4|1898.8|1898.6|1898.6|1898.4|264
1637582980000|2021-11-22 12:09:40|1898.8|1898.6|1898.8|1898.6|1899|1898.6|1898.8|1898.4|570
1637582990000|2021-11-22 12:09:50||1898.4||1898.6||1898.6||1898.4|100
1637583000000|2021-11-22 12:10:00|1898.6|1898.4|1898.6|1898.4|1898.8|1898.6|1898.6|1898.4|889
1637583010000|2021-11-22 12:10:10|1898.8||1898.6||1898.8||1898.6||12
1637583020000|2021-11-22 12:10:20|1898.8|1898.6|1898.4|1898.2|1899|1898.6|1898|1897.8|3624
1637583030000|2021-11-22 12:10:30|1898.6|1898|1898.6|1898.2|1898.8|1898.4|1898.6|1898|589
1637583040000|2021-11-22 12:10:40|1898.8|1898.4|1898.8|1898.4|1899.4|1899.2|1898.8|1898.4|1461
1637583050000|2021-11-22 12:10:50|1898.6|1898.2|1898.4|1898.2|1898.6|1898.4|1898.4|1898|389
1637583060000|2021-11-22 12:11:00|1898.6|1898.4|1898.6|1898.4|1898.8|1898.6|1898.6|1898.4|303
1637583070000|2021-11-22 12:11:10|1898.4|1898.2|1898.2|1898|1898.4|1898.2|1898.2|1898|3094
1637583080000|2021-11-22 12:11:20|||||||||100
1637583090000|2021-11-22 12:11:30|1898.4|1898.2|1898.6|1898|1898.8|1898.2|1898.2|1898|1027
1637583100000|2021-11-22 12:11:40|1898.4|1898.2|1898.6|1898.4|1898.8|1898.4|1898.4|1898|3647
1637583120000|2021-11-22 12:12:00|1898.8|1898.6|1899.8|1899.2|1899.8|1899.2|1898.8|1898.6|3170
1637583130000|2021-11-22 12:12:10|1900|1899.4|1901.6|1901.2|1901.6|1901.2|1900|1899.4|20321
1637583140000|2021-11-22 12:12:20|1901.4|1901|1901.6|1901|1901.8|1901.4|1901|1900.8|6105
1637583150000|2021-11-22 12:12:30|1901.4|1900.8|1901.6|1901|1901.6|1901.2|1900.4|1900.2|5804
1637583160000|2021-11-22 12:12:40|1901.4|1901.2|1901|1900.4|1901.4|1901.4|1901|1900.4|785
1637583170000|2021-11-22 12:12:50|1900.8|1900.6|1901|1900.6|1901.2|1900.8|1900.6|1900.6|1878
1637583180000|2021-11-22 12:13:00|1900.8|1900.4|1901|1900.6|1901.2|1900.6|1900.6|1900.4|1804
1637583190000|2021-11-22 12:13:10|1900.8|1900.8|1901|1900.6|1901.8|1901.6|1900.8|1900.6|9522
1637583200000|2021-11-22 12:13:20|1901.2|1900.8|1900.6|1900.2|1901.2|1900.8|1900|1899.6|11607
1637583210000|2021-11-22 12:13:30|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.2|1899.8|757
1637583220000|2021-11-22 12:13:40|1901|1900.4|1901|1900.6|1901.4|1900.8|1900.8|1900.4|1337
1637583230000|2021-11-22 12:13:50|1900.8|1900.4|1900.2|1899.6|1900.8|1900.4|1900|1899.6|800
1637583240000|2021-11-22 12:14:00|1900|1899.4|1898.8|1898.4|1900|1899.4|1898.6|1898.2|1178
1637583250000|2021-11-22 12:14:10|1898.6|1898.2|1898.8|1898.4|1898.8|1898.6|1898.4|1898|1566
1637583260000|2021-11-22 12:14:20|1899|1898.6|1897.6|1897.4|1899.4|1899|1897.6|1897.4|18037
1637583270000|2021-11-22 12:14:30|1897.8||1897.8||1897.8||1897.8||0
1637583280000|2021-11-22 12:14:40|1897.6|1897.2|1897.8|1897.2|1897.8|1897.4|1897.4|1897|1440
1637583290000|2021-11-22 12:14:50|1897.6|1897|1896.6|1896.4|1897.6|1897|1896.6|1896.2|5791
1637583300000|2021-11-22 12:15:00|1896.8|1896.6|1897.2|1896.8|1897.2|1897|1896.6|1896.2|3409
1637583310000|2021-11-22 12:15:10|1897|1896.6|1897.2|1896.8|1898|1897.6|1897|1896.6|5081
1637583320000|2021-11-22 12:15:20|1897.4|1897|1896.8|1896.4|1897.4|1897|1896.8|1896.2|2841
1637583330000|2021-11-22 12:15:30|1896.6|1896.2|1895.6|1895.2|1896.6|1896.2|1895.6|1895.2|10679
1637583340000|2021-11-22 12:15:40|1895.4|1895|1894.4|1893.8|1895.4|1895|1894|1893.6|32482
1637583350000|2021-11-22 12:15:50|1894.2|1893.6|1893.6|1893.2|1894.2|1893.6|1893.4|1893|2308
1637583360000|2021-11-22 12:16:00|1893.8|1893.6|1895.4|1894.8|1895.6|1895.4|1893.6|1893.2|21154
1637583370000|2021-11-22 12:16:10|1895.6|1895|1895|1894.8|1895.6|1895.2|1894.8|1894.4|1764
1637583380000|2021-11-22 12:16:20|1895.2|1894.6|1896.2|1895.8|1896.4|1896.2|1895|1894.6|7756
1637583390000|2021-11-22 12:16:30|1896.4|1895.6|1897|1896.6|1897.2|1896.6|1895.8|1895.4|4779
1637583400000|2021-11-22 12:16:40|1896.8|1896.4|1896.6|1896|1897|1896.6|1896.2|1896|1529
1637583410000|2021-11-22 12:16:50|1896.4|1895.8|1896|1895.6|1896.4|1895.8|1896|1895.4|257
1637583420000|2021-11-22 12:17:00|1895.8|1895.4|1895.8|1895.4|1896|1895.6|1895.6|1895.2|1466
1637583430000|2021-11-22 12:17:10|1896|1895.6|1895.8|1895.4|1896.6|1896.2|1895.8|1895.4|8942
1637583440000|2021-11-22 12:17:20|1895.6|1895.2|1895.4|1895|1895.8|1895.4|1895.4|1895|1627
1637583450000|2021-11-22 12:17:30|1895.2|1894.8|1895|1894.4|1895.2|1894.8|1895|1894.4|8433
1637583460000|2021-11-22 12:17:40|1895.2|1894.6|1895|1894.4|1895.2|1895|1895|1894.4|2475
1637583470000|2021-11-22 12:17:50|1894.8|1894.2|1895.6|1895|1895.8|1895.2|1894.6|1894.2|2687
1637583480000|2021-11-22 12:18:00|1895.4|1894.8|1895.2|1894.8|1895.4|1895|1895|1894.6|2270
1637583490000|2021-11-22 12:18:10|1895.4|1895|1895.6|1895|1895.6|1895|1895.4|1895|856
1637583500000|2021-11-22 12:18:20|1895.8|1895.2|1895.4|1895|1895.8|1895.4|1895.4|1895|970
1637583510000|2021-11-22 12:18:30|1895.2|1894.8|1895|1894.6|1895.2|1894.8|1895|1894.4|1749
1637583520000|2021-11-22 12:18:40|1895.2|1894.4|1895.8|1895.2|1895.8|1895.2|1895|1894.4|1461
1637583530000|2021-11-22 12:18:50|1895.6|1895|1895.6|1895.2|1895.6|1895.2|1895.4|1895|3207
1637583540000|2021-11-22 12:19:00|1895.4|1895.4|1895.4|1894.8|1895.8|1895.4|1895|1894.6|4316
1637583550000|2021-11-22 12:19:10|1895.2|1895|1895.2|1894.8|1895.2|1895|1895.2|1894.8|1019
1637583560000|2021-11-22 12:19:20|1895|1895|1895.4|1895|1895.4|1895.2|1895|1894.8|2808
1637583570000|2021-11-22 12:19:30|1895.2|1894.8|1895.2|1894.8|1895.2|1894.8|1895.2|1894.8|462
1637583590000|2021-11-22 12:19:50|1895.4|1895|1895.4|1895|1895.8|1895.4|1895.2|1894.8|4895
1637583600000|2021-11-22 12:20:00|1895.2|1894.8|1894.8|1894.4|1895.2|1894.8|1894.4|1894.2|5091
1637583610000|2021-11-22 12:20:10|1894.6|1894.2|1894|1893.8|1894.6|1894.4|1894|1893.8|5543
1637583620000|2021-11-22 12:20:20|1894.2|1894|1893.8|1893.6|1894.4|1894|1893.8|1893.6|13993
1637583630000|2021-11-22 12:20:30|1893.6|1893.4|1893.6|1893.2|1893.6|1893.4|1893.4|1893|5111
1637583640000|2021-11-22 12:20:40|1893|1892.8|1893|1892.4|1893.6|1893.2|1892.8|1892.4|28688
1637583650000|2021-11-22 12:20:50|1893.2|1892.6|1894|1893.6|1894|1893.6|1893.2|1892.6|8556
1637583660000|2021-11-22 12:21:00|1893.8|1893.4|1894.4|1894|1894.6|1894|1893.4|1893|13566
1637583670000|2021-11-22 12:21:10|1894.2|1893.8|1894.2|1893.8|1894.6|1894.2|1894|1893.6|12353
1637583680000|2021-11-22 12:21:20|1894|1893.6|1893.4|1893.2|1894|1893.6|1893.4|1893.2|8589
1637583690000|2021-11-22 12:21:30|1893.6|1893|1893.2|1892.8|1893.6|1893.2|1893|1892.6|16406
1637583700000|2021-11-22 12:21:40|1893.4|1893|1893.6|1893.2|1893.6|1893.2|1893|1892.8|5494
1637583710000|2021-11-22 12:21:50|1893.4|1893|1893.4|1893|1893.6|1893.2|1893.2|1892.8|3430
1637583720000|2021-11-22 12:22:00|1893.2|1892.8|1893.4|1893.2|1893.8|1893.6|1893|1892.6|15078
1637583730000|2021-11-22 12:22:10|1893.6|1893|1892.6|1892.2|1893.6|1893|1892.2|1892|7337
1637583740000|2021-11-22 12:22:20|1892.4|1892|1891.8|1891.4|1892.4|1892|1891.8|1891.4|5346
1637583750000|2021-11-22 12:22:30|1891.6|1891.2|1891.4|1891|1892.2|1891.8|1891.4|1891|9231
1637583760000|2021-11-22 12:22:40|1891.6|1891.4|1891.6|1891.2|1892|1891.6|1891.6|1891.2|3752
1637583770000|2021-11-22 12:22:50|1891.8|1891.4|1891.2|1890.8|1891.8|1891.4|1891.2|1890.8|4132
1637583780000|2021-11-22 12:23:00|1891.4|1891|1891|1890.8|1891.8|1891.4|1891|1890.8|7049
1637583790000|2021-11-22 12:23:10|1891.2|1890.6|1891|1890.4|1891.2|1890.8|1890.6|1890.2|3348
1637583800000|2021-11-22 12:23:20|1890.8|1890.6|1889.6|1889.2|1890.8|1890.6|1889.6|1889.2|35805
1637583810000|2021-11-22 12:23:30|1889.4|1889|1889.6|1889.2|1889.6|1889.2|1889.2|1889|3951
1637583820000|2021-11-22 12:23:40|1889.4|1889.4|1889.6|1889.2|1889.8|1889.4|1889.4|1889|1399
1637583830000|2021-11-22 12:23:50|1889.8|1889.4|1890.8|1890.4|1891|1890.4|1889.8|1889.4|8887
1637583840000|2021-11-22 12:24:00|1891|1890.6|1891|1890.6|1891.4|1891|1890.6|1890.2|24627
1637583850000|2021-11-22 12:24:10|1891.2|1890.8|1891.4|1891|1891.8|1891.2|1891|1890.6|3999
1637583860000|2021-11-22 12:24:20|1891.6|1890.8|1892|1891.4|1892.4|1892|1891.4|1890.8|4053
1637583870000|2021-11-22 12:24:30|1891.8|1891.2|1891.4|1891|1891.8|1891.4|1891|1890.6|3828
1637583880000|2021-11-22 12:24:40|1891.2|1890.8|1891.6|1891|1892|1891.4|1891.2|1890.8|1345
1637583890000|2021-11-22 12:24:50|1891.4|1890.8|1891.2|1890.8|1891.4|1891|1890.8|1890.4|2786
1637583900000|2021-11-22 12:25:00|1891.4|1890.6|1891.6|1891.2|1892|1891.6|1891.2|1890.6|5948
1637583910000|2021-11-22 12:25:10|1891.4|1891|1891.2|1891|1891.4|1891|1890.6|1890.4|9700
1637583920000|2021-11-22 12:25:20|1891.4|1890.8|1891.4|1891|1891.6|1891|1891.2|1890.8|690
1637583930000|2021-11-22 12:25:30|1891.2|1890.8|1891|1890.6|1891.2|1891|1890.8|1890.6|1672
1637583940000|2021-11-22 12:25:40|1890.8|1890.4|1890.8|1890.4|1891|1890.6|1890.8|1890.4|789
1637583950000|2021-11-22 12:25:50|1891|1890.6|1891.2|1891|1891.2|1891|1891|1890.6|2095
1637583960000|2021-11-22 12:26:00|1891.4||1891.2||1891.4||1891.2||0
1637583970000|2021-11-22 12:26:10|1891.4|1891.2|1891.2|1891|1891.4|1891.2|1891.2|1891|1208
1637583980000|2021-11-22 12:26:20|1891|1890.8|1891.6|1891.2|1892|1891.6|1890.6|1890.4|1883
1637583990000|2021-11-22 12:26:30|1891.8|1891.4|1891|1890.4|1891.8|1891.4|1891|1890.4|995
1637584000000|2021-11-22 12:26:40|1890.8|1890.6|1891|1890.6|1891.4|1890.8|1890.6|1890.2|1458
1637584010000|2021-11-22 12:26:50|1891.2|1890.8|1890.8|1890.6|1891.4|1891|1890.8|1890.6|5771
1637584020000|2021-11-22 12:27:00|1890.6|1890.4|1890.4|1890|1890.8|1890.4|1890.4|1890|4702
1637584040000|2021-11-22 12:27:20|1890.6|1890.2|1890.2|1889.6|1890.8|1890.4|1889.8|1889.6|12377
1637584050000|2021-11-22 12:27:30|1890|1889.8|1890|1889.8|1890.2|1889.8|1889.8|1889.8|1761
1637584060000|2021-11-22 12:27:40|1890.2|1889.6|1891|1890.6|1891|1890.8|1889.6|1889.2|9365
1637584070000|2021-11-22 12:27:50|1891.2|1890.8|1891.4|1891.2|1891.6|1891.4|1891.2|1890.8|2739
1637584080000|2021-11-22 12:28:00|1891.6|1891.4|1891.8|1891.6|1892.4|1892|1891.6|1891.4|9574
1637584090000|2021-11-22 12:28:10|1892|1891.8|1892.2|1891.8|1892.4|1892|1892|1891.8|1501
1637584100000|2021-11-22 12:28:20|1892|1891.6|1891.8|1891.2|1892|1891.6|1891.4|1891.2|4080
1637584110000|2021-11-22 12:28:30|1891.6|1891|1891.4|1891.2|1891.6|1891.2|1891.4|1890.8|278
1637584120000|2021-11-22 12:28:40|1891.6|1891|1892|1891.6|1892|1891.8|1891.6|1891|1916
1637584130000|2021-11-22 12:28:50|1891.8|1891.8|1892|1891.8|1892|1891.8|1891.6|1891.2|1197
1637584140000|2021-11-22 12:29:00|1891.8|1891.6|1892|1891.8|1892|1891.8|1891.8|1891.6|4721
1637584150000|2021-11-22 12:29:10|1891.8|1891.6|1892|1891.6|1892|1891.8|1891.8|1891.6|1151
1637584160000|2021-11-22 12:29:20|1891.8|1891.8|1894|1893.2|1894|1893.2|1891.8|1891.8|6342
1637584170000|2021-11-22 12:29:30|1894.2|1893.4|1894|1893.6|1894.2|1893.8|1894|1893.4|542
1637584180000|2021-11-22 12:29:40|1893.8|1893.4|1893|1892.8|1893.8|1893.4|1893|1892.6|542
1637584190000|2021-11-22 12:29:50|1893.2|1893|1893.4|1893.2|1893.4|1893.2|1893|1892.8|2475
1637584200000|2021-11-22 12:30:00|1893.2|1893|1892.8|1892.4|1893.4|1893|1892.8|1892.4|2481
1637584210000|2021-11-22 12:30:10|1893|1892.6|1894|1893.6|1894.2|1893.8|1893|1892.6|2611
1637584220000|2021-11-22 12:30:20|1894.2|1893.8|1894.8|1894.2|1895|1894.4|1894.2|1893.8|3820
1637584230000|2021-11-22 12:30:30|1895|1894.4|1895|1894.4|1895.4|1895|1894.8|1894.4|5174
1637584240000|2021-11-22 12:30:40|1894.8|1894.2|1894.4|1894.2|1895|1894.4|1894.4|1894.2|200
1637584250000|2021-11-22 12:30:50|1894.6|1894.4|1895|1894.6|1895|1894.8|1894.4|1894.2|1572
1637584260000|2021-11-22 12:31:00|1895.2|1894.8|1895.8|1895.4|1895.8|1895.6|1895|1894.6|3850
1637584270000|2021-11-22 12:31:10|1895.6|1895.6|1895.8|1895.4|1896|1895.6|1895.6|1895.2|1953
1637584280000|2021-11-22 12:31:20|1896|1895.6|1896|1895.8|1896.2|1895.8|1896|1895.4|988
1637584290000|2021-11-22 12:31:30|1896.2|1895.6|1895.8|1895.6|1896.2|1895.6|1895.8|1895.4|872
1637584300000|2021-11-22 12:31:40|1895.6|1895.4|1895.8|1895.6|1895.8|1895.6|1895.6|1895.4|838
1637584310000|2021-11-22 12:31:50|1895.6|1895.4|1894.6|1894.4|1895.6|1895.4|1894.6|1894.2|4452
1637584320000|2021-11-22 12:32:00|1894.4|1894.2|1893.4|1893.2|1894.4|1894.4|1893|1892.6|2459
1637584330000|2021-11-22 12:32:10|1893.6|1893.4|1894.4|1894|1894.4|1894|1893.6|1893.2|2721
1637584340000|2021-11-22 12:32:20|1894.2|1894.2|1894.4|1894.2|1894.8|1894.4|1894.2|1894.2|549
1637584350000|2021-11-22 12:32:30|1894.6|1894.4|1895.4|1895|1895.4|1895|1894.4|1894.2|938
1637584360000|2021-11-22 12:32:40|1895.6|1895.2|1895.8|1895.4|1896.2|1895.6|1895.4|1895|1927
1637584370000|2021-11-22 12:32:50|1895.6|1895.2|1895.4|1895.2|1895.6|1895.2|1895.4|1895|0
1637584390000|2021-11-22 12:33:10|1895.2|1895|1894.8|1894.6|1895.2|1895|1894.4|1894.2|2605
1637584400000|2021-11-22 12:33:20|||||||||200
1637584410000|2021-11-22 12:33:30|1895|1894.8|1894.4|1894|1895|1894.8|1894.2|1893.8|1772
1637584420000|2021-11-22 12:33:40|1894.2|1893.8|1894.2|1894|1894.4|1894|1894.2|1893.8|0
1637584430000|2021-11-22 12:33:50|1894.4|1893.8|1894.2|1893.6|1894.4|1894|1893.8|1893.4|1789
1637584440000|2021-11-22 12:34:00|1894.4|1893.8|1894.2|1894|1894.4|1894.2|1894.2|1893.8|1249
1637584450000|2021-11-22 12:34:10|1894.4|1893.8|1894.2|1893.8|1894.4|1894|1894.2|1893.8|1117
1637584460000|2021-11-22 12:34:20|1894|1894|1893.8|1893.2|1894|1894|1893.6|1893.2|1284
1637584470000|2021-11-22 12:34:30|1893.6|1893.4|1894|1893.6|1894|1893.6|1893.6|1893.4|552
1637584480000|2021-11-22 12:34:40|1893.8|1893.4|1894|1893.6|1894|1893.6|1893.8|1893.4|2452
1637584490000|2021-11-22 12:34:50|1893.8|1893.4|1893.8|1893.2|1894|1893.4|1893.4|1893.2|1739
1637584500000|2021-11-22 12:35:00|1893.6||1893.4||1893.6||1893.4||61
1637584510000|2021-11-22 12:35:10|1893.2|1893|1893.8|1893.4|1894|1893.6|1893|1892.6|2321
1637584520000|2021-11-22 12:35:20|1894|1893.6|1893.6|1893.2|1894|1893.6|1893.6|1893.2|200
1637584530000|2021-11-22 12:35:30|1893.4|1893|1893.4|1892.8|1893.4|1893|1893|1892.8|0
1637584540000|2021-11-22 12:35:40|1893.2|1892.6|1893|1892.8|1893.2|1892.8|1892.6|1892.2|3309
1637584550000|2021-11-22 12:35:50|1893.2|1893|1893.4|1893|1893.4|1893|1893.2|1892.8|1127
1637584560000|2021-11-22 12:36:00|1893.2|1892.8|1893|1892.6|1893.2|1892.8|1892.8|1892.4|400
1637584570000|2021-11-22 12:36:10|1892.8|1892.4|1893.4|1893.2|1893.6|1893.2|1892.8|1892.4|811
1637584580000|2021-11-22 12:36:20|1893.2|1892.8|1893.4|1893|1893.4|1893|1893.2|1892.8|890
1637584590000|2021-11-22 12:36:30|1893.2|1892.8|1893.2|1892.8|1893.4|1892.8|1893|1892.8|278
1637584600000|2021-11-22 12:36:40|1893|1892.6|1893.2|1892.8|1893.2|1892.8|1893|1892.6|530
1637584610000|2021-11-22 12:36:50|1893|1892.6|1892.8|1892.4|1893|1892.6|1892.8|1892.4|0
1637584620000|2021-11-22 12:37:00|1893|1892.6|1894|1893.6|1894.2|1893.8|1893|1892.6|3671
1637584630000|2021-11-22 12:37:10|1893.8|1893.8|1894|1893.8|1894.2|1893.8|1893.8|1893.8|625
1637584640000|2021-11-22 12:37:20|1894.2|1893.6|1894|1893.6|1894.2|1893.6|1893.8|1893.6|1563
1637584650000|2021-11-22 12:37:30||1893.8||1893.8||1893.8||1893.8|0
1637584670000|2021-11-22 12:37:50|1893.8|1893.6|1893.4|1893.2|1893.8|1893.6|1893.2|1892.6|2039
1637584680000|2021-11-22 12:38:00|1893.6|1893|1893|1892.6|1893.6|1893.2|1892.8|1892.6|2460
1637584690000|2021-11-22 12:38:10|1893.2|1892.8|1892.8|1892.6|1893.4|1893|1892.8|1892.6|0
1637584700000|2021-11-22 12:38:20|1893|1892.8|1893|1892.6|1893|1892.8|1892.8|1892.6|1486
1637584710000|2021-11-22 12:38:30|1892.8|1892.4|1892.6|1892.2|1892.8|1892.4|1892.4|1892|1
1637584720000|2021-11-22 12:38:40|1892.4|1892.4|1892.4|1892.2|1892.4|1892.4|1892.4|1892.2|408
1637584730000|2021-11-22 12:38:50|1892.2|1892|1892.2|1892|1892.4|1892|1892.2|1892|711
1637584740000|2021-11-22 12:39:00|1892|1891.8|1891.8|1891.4|1892.2|1892|1891.6|1891.4|5167
1637584750000|2021-11-22 12:39:10|1891.6|1891.2|1891.2|1891|1892.2|1891.8|1891.2|1891|910
1637584760000|2021-11-22 12:39:20|1891.4||1891.2||1891.4||1891.2||0
1637584770000|2021-11-22 12:39:30|1891|1890.8|1891|1890.6|1891.2|1890.8|1890.8|1890.4|1160
1637584780000|2021-11-22 12:39:40|1891.2|1890.8|1890.8|1890.2|1891.4|1891|1890.4|1890|1794
1637584790000|2021-11-22 12:39:50|1890.6||1890.8||1890.8||1890.6||100
1637584800000|2021-11-22 12:40:00|1890.6|1890.4|1890.6|1890.4|1890.8|1890.4|1890.4|1890.2|465
1637584810000|2021-11-22 12:40:10|1890.8|1890.2|1890.2|1890|1890.8|1890.4|1890.2|1890|2096
1637584820000|2021-11-22 12:40:20|1890|1889.8|1890.4|1890|1890.4|1890.2|1889.6|1889.2|3937
1637584830000|2021-11-22 12:40:30|1890.2|1889.8|1890.4|1890|1890.6|1890.2|1890.2|1889.8|31
1637584840000|2021-11-22 12:40:40|1890.2|1889.8|1890|1889.8|1890.2|1889.8|1890|1889.8|0
1637584850000|2021-11-22 12:40:50|1889.8|1889.6|1889.6|1889.4|1890|1889.6|1889.6|1889.4|3390
1637584860000|2021-11-22 12:41:00|1889.8|1889.6|1890.2|1889.8|1890.2|1889.8|1889.8|1889.6|1322
1637584870000|2021-11-22 12:41:10|1890|1889.6|1890|1889.8|1890.2|1889.8|1890|1889.6|1557
1637584880000|2021-11-22 12:41:20|1890.2|1889.6|1890.2|1889.6|1890.2|1890|1890.2|1889.6|873
1637584890000|2021-11-22 12:41:30|1890|1890|1890.2|1889.8|1890.2|1890|1889.8|1889.6|8838
1637584900000|2021-11-22 12:41:40|1890|1889.6|1889.8|1889.4|1890|1889.6|1889.6|1889.4|2237
1637584910000|2021-11-22 12:41:50|1890|1889.6|1890|1889.6|1890|1889.8|1889.6|1889.4|535
1637584920000|2021-11-22 12:42:00||1889.4||1889.4||1889.4||1889.4|50
1637584930000|2021-11-22 12:42:10|1889.8|1889.6|1890|1889.8|1890.2|1889.8|1889.8|1889.6|666
1637584940000|2021-11-22 12:42:20|1890.2|1890|1890.8|1890.4|1890.8|1890.4|1890|1889.8|3036
1637584950000|2021-11-22 12:42:30|1891|1890.6|1890.8|1890.2|1891.2|1890.8|1890.8|1890.2|413
1637584960000|2021-11-22 12:42:40|1890.6|1890.4|1890.8|1890.2|1890.8|1890.6|1890.4|1890.2|902
1637584970000|2021-11-22 12:42:50|1890.6|1890|1890.6|1890.4|1890.8|1890.4|1890.2|1889.8|1241
1637584980000|2021-11-22 12:43:00|1890.4|1890.2|1890.4|1890|1890.6|1890.2|1890.2|1890|0
1637584990000|2021-11-22 12:43:10|1890.6|1890.2|1890.6|1890.2|1890.6|1890.4|1890.6|1890|1927
1637585000000|2021-11-22 12:43:20|1890.4|1890.4|1890.6|1890.2|1890.6|1890.4|1890.4|1890.2|414
1637585010000|2021-11-22 12:43:30|1890.4|1890|1890.2|1890|1890.4|1890|1890.2|1890|2415
1637585020000|2021-11-22 12:43:40|1890.4|1890.2|1890.6|1890.2|1890.6|1890.2|1890.4|1890|3994
1637585030000|2021-11-22 12:43:50|1890.4|1890|1890.4|1890|1890.4|1890|1890.4|1890|0
1637585040000|2021-11-22 12:44:00|1890.2|1889.8|1890.2|1890|1890.2|1890|1889.8|1889.6|2963
1637585050000|2021-11-22 12:44:10||1889.8||1890||1890||1889.8|250
1637585060000|2021-11-22 12:44:20|1890|1889.8|1890|1889.8|1890|1889.8|1890|1889.8|528
1637585070000|2021-11-22 12:44:30|1889.8|1889.6|1889.8|1889.6|1889.8|1889.6|1889.6|1889.2|666
1637585080000|2021-11-22 12:44:40|1890|1889.8|1890.2|1890|1890.4|1890|1890|1889.8|3430
1637585090000|2021-11-22 12:44:50|1890.4|1890.2|1890.6|1890.4|1890.6|1890.4|1890.4|1890.2|1015
1637585100000|2021-11-22 12:45:00|1890.4|1890.2|1890.4|1890|1890.4|1890.2|1890|1889.6|1446
1637585110000|2021-11-22 12:45:10|1890.2||1890.2||1890.4||1890.2||0
1637585120000|2021-11-22 12:45:20|1890|1889.8|1890.2|1889.8|1890.2|1890|1889.8|1889.6|1669
1637585130000|2021-11-22 12:45:30|1890|1889.6|1890.2|1889.8|1890.4|1890.2|1890|1889.6|1680
1637585140000|2021-11-22 12:45:40|1890|1890|1890.2|1890|1890.2|1890|1890|1890|1055
1637585160000|2021-11-22 12:46:00|1890.4|1890.2|1890.6|1890.2|1891|1890.6|1890.4|1890.2|2369
1637585170000|2021-11-22 12:46:10|1890.8|1890.4|1891.2|1890.8|1891.2|1890.8|1890.8|1890.4|1020
1637585180000|2021-11-22 12:46:20|1891.4|1891|1891.4|1891.2|1891.8|1891.4|1891.4|1891|2647
1637585190000|2021-11-22 12:46:30|1891.6|1891.4|1892.4|1892|1892.4|1892.2|1891.6|1891.4|3502
1637585200000|2021-11-22 12:46:40|1892.2|1891.8|1893|1892.8|1893.2|1892.8|1892|1891.8|8706
1637585210000|2021-11-22 12:46:50|1893.2|1893|1893.2|1893|1893.2|1893|1893|1892.8|1519
1637585220000|2021-11-22 12:47:00|1893.4|1893.2|1893.4|1893.2|1893.4|1893.2|1893.2|1893|1453
1637585230000|2021-11-22 12:47:10|1893.6|1893.4|1893.6|1893.2|1893.8|1893.6|1893.4|1893|6256
1637585240000|2021-11-22 12:47:20|1893.4|1893|1893.6|1893.2|1893.6|1893.4|1893.4|1893|6870
1637585250000|2021-11-22 12:47:30|1893.4|1893|1893.4|1893.2|1893.4|1893.2|1893.4|1893|101
1637585260000|2021-11-22 12:47:40|1893.6|1893|1893.6|1893.2|1894|1893.8|1893.4|1893|20123
1637585270000|2021-11-22 12:47:50||1893||1893.4||1893.4||1893|0
1637585280000|2021-11-22 12:48:00|1893.8|1893.6|1894.6|1894.2|1894.6|1894.2|1893.8|1893.6|14443
1637585290000|2021-11-22 12:48:10|1894.4|1894|1894|1893.6|1894.4|1894|1893.8|1893.6|2555
1637585300000|2021-11-22 12:48:20|1893.8|1893.4|1893|1892.8|1893.8|1893.4|1893|1892.8|1291
1637585310000|2021-11-22 12:48:30|1893.2|1893|1893.2|1893|1893.2|1893|1893.2|1892.8|500
1637585320000|2021-11-22 12:48:40|1893|1892.8|1893|1892.8|1893.2|1892.8|1893|1892.8|1860
1637585330000|2021-11-22 12:48:50|1893.2|1893|1893.4|1893|1893.6|1893.4|1893.2|1893|1657
1637585340000|2021-11-22 12:49:00|1893.6|1893.2|1893.6|1893.2|1893.6|1893.2|1893.4|1893.2|0
1637585350000|2021-11-22 12:49:10|1893.4|1893.4|1894|1893.6|1894|1893.6|1893.4|1893.4|1024
1637585360000|2021-11-22 12:49:20|1894.2|1893.8|1893.8|1893.4|1894.2|1893.8|1893.6|1893.2|3107
1637585370000|2021-11-22 12:49:30|1893.6|1893.2|1893.6|1893.4|1893.6|1893.4|1893.6|1893.2|0
1637585380000|2021-11-22 12:49:40|1893.8|1893.6|1894|1893.6|1894|1893.8|1893.8|1893.4|265
1637585390000|2021-11-22 12:49:50|1894.2|1893.8|1894.6|1894.2|1894.6|1894.2|1894.2|1893.8|293
1637585400000|2021-11-22 12:50:00|1894.4|1894|1893.8|1893.6|1894.6|1894.2|1893.8|1893.6|1814
1637585410000|2021-11-22 12:50:10|1893.6|1893.4|1893.8|1893.6|1893.8|1893.6|1893.6|1893.4|783
1637585420000|2021-11-22 12:50:20|1894|1893.8|1893.8|1893.6|1894.2|1893.8|1893.8|1893.6|1146
1637585430000|2021-11-22 12:50:30|1893.6|1893.4|1893.6|1893.2|1893.6|1893.4|1893.4|1893|1830
1637585440000|2021-11-22 12:50:40|1893.8|1893.4|1894|1893.8|1894|1893.8|1893.8|1893.4|1605
1637585450000|2021-11-22 12:50:50|1894.2|1893.6|1894.4|1894|1894.6|1894.2|1894.2|1893.6|490
1637585460000|2021-11-22 12:51:00|1894.6|1894.2|1894|1893.6|1894.6|1894.2|1893.8|1893.4|2266
1637585470000|2021-11-22 12:51:10|1894.2|1893.8|1894.2|1893.8|1894.2|1893.8|1894.2|1893.8|0
1637585480000|2021-11-22 12:51:20|1894|1894|1895|1894.8|1895|1894.8|1894|1893.8|3228
1637585490000|2021-11-22 12:51:30|1894.8|1894.6|1895|1894.4|1895|1894.6|1894.8|1894.4|1036
1637585500000|2021-11-22 12:51:40|1894.8|1894.2|1894.6|1894.4|1894.8|1894.4|1894.4|1894|0
1637585510000|2021-11-22 12:51:50|1894.8|1894.6|1894.6|1894.2|1894.8|1894.6|1894.6|1894.2|595
1637585520000|2021-11-22 12:52:00||1894.4||1894.4||1894.4||1894.2|0
1637585530000|2021-11-22 12:52:10||1894.2||1894.4||1894.4||1894.2|698
1637585550000|2021-11-22 12:52:30|1894.4|1894.2|1893.8|1893.6|1894.4|1894.2|1893.8|1893.2|1512
1637585560000|2021-11-22 12:52:40|1893.6|1893.4|1893.8|1893.4|1893.8|1893.6|1893.6|1893.2|1032
1637585570000|2021-11-22 12:52:50|1893.6|1893.6|1893.6|1893.2|1893.6|1893.6|1893.6|1893.2|400
1637585580000|2021-11-22 12:53:00|1893.4||1893.6||1893.6||1893.4||795
1637585590000|2021-11-22 12:53:10|1893.4||1893.4||1893.4||1893.4||0
1637585600000|2021-11-22 12:53:20|1893.2|1893|1893.2|1893|1893.4|1893.2|1893.2|1893|1663
1637585610000|2021-11-22 12:53:30|||||||||550
1637585620000|2021-11-22 12:53:40|1893|1892.8|1892.2|1892|1893|1893|1892.2|1892|5988
1637585630000|2021-11-22 12:53:50|1892.4|1892.2|1892.4|1892|1892.4|1892.2|1892.2|1892|284
1637585640000|2021-11-22 12:54:00|1892.2|1892.2|1892.6|1892|1893|1892.6|1892.2|1892|8239
1637585650000|2021-11-22 12:54:10|1892.4|1891.8|1892.2|1892|1892.4|1892|1892|1891.8|1819
1637585660000|2021-11-22 12:54:20|1892.4|1892.2|1892.4|1892.2|1892.6|1892.2|1892.4|1892|2080
1637585670000|2021-11-22 12:54:30|1892.2|1892|1892.2|1892|1892.4|1892|1892|1891.6|2618
1637585680000|2021-11-22 12:54:40|1892.4||1892.4||1892.4||1892.2||485
1637585690000|2021-11-22 12:54:50|1892.2||1892.4||1892.4||1892.2||0
1637585700000|2021-11-22 12:55:00|1892.6|1892.2|1892.8|1892.6|1893|1892.6|1892.6|1892.2|2352
1637585710000|2021-11-22 12:55:10|1892.6|1892.4|1893.4|1893|1893.4|1893.2|1892.6|1892.4|6169
1637585720000|2021-11-22 12:55:20|1893.2|1892.8|1893.2|1892.8|1893.4|1893|1892.8|1892.6|6160
1637585730000|2021-11-22 12:55:30||1893||1892.8||1893||1892.8|907
1637585740000|2021-11-22 12:55:40|1893|1892.6|1893.4|1893|1893.6|1893.2|1892.8|1892.6|12874
1637585750000|2021-11-22 12:55:50|1893.2|1892.8|1893.2|1892.8|1893.2|1892.8|1892.8|1892.4|610
1637585760000|2021-11-22 12:56:00|1893|1893|1893|1892.6|1893.2|1893|1893|1892.6|665
1637585770000|2021-11-22 12:56:10|1893.2|1893|1893.2|1893|1893.4|1893|1893.2|1893|1226
1637585780000|2021-11-22 12:56:20|1893|1892.8|1893.4|1892.8|1893.4|1893|1893|1892.6|3131
1637585790000|2021-11-22 12:56:30|1893.2|1893|1893.2|1892.8|1893.2|1893|1893|1892.6|50
1637585800000|2021-11-22 12:56:40|1893|1892.6|1892|1891.6|1893.2|1892.6|1892|1891.6|1150
1637585810000|2021-11-22 12:56:50|1891.8|1891.4|1891.6|1891.2|1891.8|1891.6|1891.4|1891.2|105
1637585820000|2021-11-22 12:57:00|1891.8|1891.4|1891.2|1891|1892|1891.6|1891.2|1891|7451
1637585830000|2021-11-22 12:57:10|1891.4|1891.2|1891.6|1891.4|1891.8|1891.4|1891.4|1891|647
1637585840000|2021-11-22 12:57:20|1891.8|1891.6|1892|1891.6|1892|1891.6|1891.6|1891.6|619
1637585850000|2021-11-22 12:57:30|1892.2|1891.8|1892.4|1892.2|1892.6|1892.2|1892.2|1891.8|5195
1637585860000|2021-11-22 12:57:40|1892.2|1892|1892|1891.6|1892.4|1892|1892|1891.6|2859
1637585880000|2021-11-22 12:58:00|1892.2|1891.8|1893.4|1893|1893.4|1893|1892.2|1891.8|2446
1637585890000|2021-11-22 12:58:10|1893.2|1892.8|1893.2|1892.8|1893.4|1892.8|1893|1892.8|684
1637585900000|2021-11-22 12:58:20|1893|1892.6|1892|1891.6|1893|1892.8|1892|1891.6|2012
1637585910000|2021-11-22 12:58:30|1892.2|1891.8|1892.4|1892|1892.4|1892|1892.2|1891.8|3185
1637585920000|2021-11-22 12:58:40|1892.6|1892.2|1892.4|1892.2|1892.6|1892.4|1892.4|1892.2|1861
1637585930000|2021-11-22 12:58:50|1892.2|1892|1892.8|1892.4|1893|1892.6|1892.2|1892|992
1637585940000|2021-11-22 12:59:00|1892.6|1892.2|1892.4|1892|1892.6|1892.2|1892.4|1892|958
1637585950000|2021-11-22 12:59:10|1892.2|1892.2|1892|1891.6|1892.2|1892.2|1891.8|1891.6|170
1637585960000|2021-11-22 12:59:20|1891.8|1891.4|1892|1891.6|1892.2|1891.8|1891.8|1891.4|2989
1637585970000|2021-11-22 12:59:30|1891.8|1891.8|1892|1891.8|1892|1891.8|1891.8|1891.4|145
1637585980000|2021-11-22 12:59:40|1892.2|1892|1892.2|1891.8|1892.2|1892|1891.8|1891.6|2753
1637585990000|2021-11-22 12:59:50|1892.4|1892|1892.4|1892.2|1892.4|1892.2|1892.2|1891.8|2134
1637586000000|2021-11-22 13:00:00|1892.2|1892|1892|1891.6|1892.4|1892.2|1891.4|1891.2|7712
1637586010000|2021-11-22 13:00:10|1892.2|1891.8|1892.2|1891.8|1892.4|1892|1891.8|1891.4|2784
1637586020000|2021-11-22 13:00:20|1892.4|1892|1892.2|1891.8|1892.4|1892.2|1892.2|1891.6|309
1637586030000|2021-11-22 13:00:30|1892.4|1892|1892.2|1891.8|1892.8|1892.4|1892.2|1891.8|3465
1637586040000|2021-11-22 13:00:40|1892|1891.6|1890.8|1890.6|1892|1891.8|1890.8|1890.4|1074
1637586050000|2021-11-22 13:00:50|1891|1890.8|1891.4|1890.8|1891.4|1891|1891|1890.6|1554
1637586060000|2021-11-22 13:01:00|1891.2|1890.6|1890.4|1890|1891.4|1891|1890.4|1890|3787
1637586070000|2021-11-22 13:01:10|1890.2|1889.8|1890.4|1890.2|1890.6|1890.2|1889.8|1889.6|6769
1637586080000|2021-11-22 13:01:20|1890.2|1890|1890.4|1890.2|1890.4|1890.2|1890|1889.6|254
1637586090000|2021-11-22 13:01:30|1890.6|1890|1890.6|1890.2|1891|1890.8|1890.6|1890|1813
1637586100000|2021-11-22 13:01:40|1890.8|1890.4|1890.6|1890.2|1891|1890.6|1890.6|1890.2|1993
1637586110000|2021-11-22 13:01:50|1890.8|1890|1890.8|1890.4|1890.8|1890.4|1890.6|1890|627
1637586120000|2021-11-22 13:02:00|1891|1890.6|1891|1890.6|1891|1890.8|1891|1890.4|1193
1637586130000|2021-11-22 13:02:10|1890.8|1890.4|1891.2|1890.8|1891.2|1890.8|1890.8|1890.4|1867
1637586140000|2021-11-22 13:02:20|1891.4|1891|1891.4|1891|1891.4|1891|1891.4|1891|343
1637586150000|2021-11-22 13:02:30|1891.2|1890.8|1891.8|1891.4|1891.8|1891.4|1891|1890.6|465
1637586160000|2021-11-22 13:02:40|1892|1891.6|1891.4|1891|1892.2|1891.8|1891.2|1891|6454
1637586170000|2021-11-22 13:02:50|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|0
1637586180000|2021-11-22 13:03:00|1891.4|1891|1890.6|1890.2|1891.8|1891.4|1890.6|1890.2|9365
1637586190000|2021-11-22 13:03:10|1890.8|1890.4|1890.6|1890.4|1890.8|1890.4|1890.6|1890.2|901
1637586200000|2021-11-22 13:03:20|1890.4|1890.2|1890.6|1890.2|1890.6|1890.2|1890.4|1890|1556
1637586210000|2021-11-22 13:03:30|1890.8|1890.4|1890.8|1890.6|1891|1890.6|1890.8|1890.4|6797
1637586220000|2021-11-22 13:03:40|1890.6|1890.4|1890.2|1890|1890.6|1890.4|1890.2|1890|998
1637586230000|2021-11-22 13:03:50|1890.4|1890.2|1890.8|1890.4|1890.8|1890.6|1890.4|1890|2639
1637586240000|2021-11-22 13:04:00|1890.6|1890.6|1890.2|1890|1890.8|1890.6|1890.2|1890|917
1637586250000|2021-11-22 13:04:10|1890|1889.8|1890|1889.8|1890|1889.8|1889.8|1889.6|2307
1637586260000|2021-11-22 13:04:20|1890.2|1890|1890.2|1889.8|1890.4|1890|1890.2|1889.8|448
1637586270000|2021-11-22 13:04:30|1890.4|1890|1890|1889.6|1890.6|1890.2|1890|1889.6|11471
1637586280000|2021-11-22 13:04:40|1890.2|1889.8|1890.2|1889.8|1890.2|1890|1890.2|1889.8|581
1637586290000|2021-11-22 13:04:50|1890.4|1890|1891|1890.6|1891.2|1890.8|1890.4|1890|4464
1637586300000|2021-11-22 13:05:00|1891.2|1890.8|1892|1891.8|1892.2|1892|1891.2|1890.8|6904
1637586310000|2021-11-22 13:05:10|1892.2|1891.6|1890.8|1890.4|1892.2|1891.6|1890.8|1890.4|4064
1637586320000|2021-11-22 13:05:20|1891|1890.6|1891|1890.6|1891.4|1891|1891|1890.6|227
1637586330000|2021-11-22 13:05:30|1890.8|1890.8|1891.2|1890.6|1891.2|1890.8|1890.8|1890.4|1728
1637586340000|2021-11-22 13:05:40|1891|1890.8|1891.6|1891.2|1891.8|1891.6|1891|1890.8|2593
1637586350000|2021-11-22 13:05:50||1891||1891.2||1891.2||1891|0
1637586360000|2021-11-22 13:06:00|1891.8|1891.4|1891.8|1891.6|1891.8|1891.6|1891.6|1891.2|282
1637586370000|2021-11-22 13:06:10|1891.6|1891.4|1891.6|1891.2|1891.6|1891.6|1891.6|1891.2|0
1637586380000|2021-11-22 13:06:20|1891.4|1891.4|1891.8|1891.4|1892|1891.8|1891.4|1891.4|798
1637586390000|2021-11-22 13:06:30|1891.6|1891|1891.6|1891.2|1891.8|1891.4|1891.4|1891|3393
1637586400000|2021-11-22 13:06:40|1891.4|1891.4|1891.4|1891|1891.8|1891.4|1891.2|1890.8|1049
1637586410000|2021-11-22 13:06:50|1891.2|1890.8|1891|1890.6|1891.2|1890.8|1891|1890.6|200
1637586420000|2021-11-22 13:07:00|1891.2|1890.8|1891.6|1891.2|1891.8|1891.4|1891.2|1890.8|3620
1637586430000|2021-11-22 13:07:10|1891.8|1891.4|1891.4|1891|1891.8|1891.4|1891.2|1891|756
1637586440000|2021-11-22 13:07:20|1891.6|1891.2|1892.6|1892|1892.6|1892.2|1891.6|1891.2|1116
1637586450000|2021-11-22 13:07:30|1892.8|1892.2|1891.4|1891|1892.8|1892.4|1891.4|1891|1151
1637586460000|2021-11-22 13:07:40|1891.2|1890.8|1891|1890.6|1891.2|1890.8|1890.6|1890.4|6303
1637586470000|2021-11-22 13:07:50|1890.8|1890.4|1891|1890.6|1891|1890.6|1890.6|1890.2|659
1637586480000|2021-11-22 13:08:00|1891.2|1890.8|1891.2|1890.8|1891.4|1891|1891|1890.6|1182
1637586490000|2021-11-22 13:08:10|1891|1891|1891|1890.6|1891.2|1891|1890.8|1890.6|990
1637586500000|2021-11-22 13:08:20|1891.2|1890.8|1891|1890.4|1891.2|1891|1890.8|1890.4|684
1637586520000|2021-11-22 13:08:40||1890.6||1890.4||1890.6||1890.4|0
1637586530000|2021-11-22 13:08:50|1890.8|1890.6|1890.8|1890.6|1891|1890.6|1890.8|1890.6|1130
1637586540000|2021-11-22 13:09:00|1890.6|1890.4|1890.4|1890|1890.6|1890.4|1890.2|1890|2320
1637586550000|2021-11-22 13:09:10|1890.2|1890.2|1889|1888.6|1890.2|1890.2|1889|1888.6|11085
1637586560000|2021-11-22 13:09:20|1889.2|1888.8|1889|1888.6|1889.2|1888.8|1889|1888.6|226
1637586570000|2021-11-22 13:09:30|1888.8|1888.8|1889|1888.8|1889|1888.8|1888.8|1888.6|646
1637586580000|2021-11-22 13:09:40|1888.8|1888.6|1889.2|1888.8|1889.4|1889.2|1888.8|1888.6|2050
1637586590000|2021-11-22 13:09:50|1889|1889|1889.2|1889|1889.2|1889|1889|1888.6|575
1637586600000|2021-11-22 13:10:00|1889.4|1889.2|1889.4|1889.2|1889.8|1889.4|1889.4|1889.2|2555
1637586610000|2021-11-22 13:10:10|1889.2|1889|1889.2|1888.8|1889.6|1889.2|1889|1888.6|1457
1637586620000|2021-11-22 13:10:20|1889|1888.6|1889.4|1888.8|1889.4|1889|1889|1888.6|265
1637586630000|2021-11-22 13:10:30|1889.6|1889|1889.6|1889.2|1889.6|1889.2|1889.4|1889|214
1637586640000|2021-11-22 13:10:40|1889.4|1889|1889.6|1889.2|1889.6|1889.2|1889.4|1889|301
1637586650000|2021-11-22 13:10:50|1889.8|1889.4|1889.8|1889.4|1889.8|1889.6|1889.6|1889.4|4202
1637586660000|2021-11-22 13:11:00|1889.6|1889.6|1889.8|1889.6|1889.8|1889.6|1889.6|1889.4|643
1637586670000|2021-11-22 13:11:10|1890|1889.8|1889.4|1889|1890|1889.8|1889.2|1889|2276
1637586680000|2021-11-22 13:11:20|1889.2|1888.8|1888.8|1888.6|1889.2|1888.8|1888.8|1888.4|1900
1637586690000|2021-11-22 13:11:30|1888.6|1888.4|1888.8|1888.4|1889.8|1889.6|1888.6|1888.4|7142
1637586700000|2021-11-22 13:11:40|1888.6|1888.6|1885.6|1884.8|1888.6|1888.6|1883.8|1883.6|81312
1637586710000|2021-11-22 13:11:50|1885.8|1885|1888|1887.6|1888.2|1887.8|1885.8|1885|12085
1637586720000|2021-11-22 13:12:00|1887.8|1887.4|1888.4|1887.8|1888.4|1887.8|1887|1886.8|1812
1637586730000|2021-11-22 13:12:10|1888.6|1888|1889.6|1889.2|1889.8|1889.2|1888.4|1888|6836
1637586740000|2021-11-22 13:12:20|1889.8|1889.4|1889|1888.6|1890.4|1890.2|1888.8|1888.6|8376
1637586750000|2021-11-22 13:12:30|1889.2|1888.8|1888.4|1888|1889.2|1888.8|1888.2|1888|1124
1637586760000|2021-11-22 13:12:40|1888.2|1887.8|1887|1886.8|1888.2|1887.8|1886.4|1886|9079
1637586770000|2021-11-22 13:12:50|1886.8|1886.6|1887.2|1887|1887.8|1887.4|1886.8|1886.4|3970
1637586780000|2021-11-22 13:13:00|1887|1886.8|1888|1887.8|1888.4|1887.8|1886.6|1886.2|2213
1637586790000|2021-11-22 13:13:10|1888.2|1887.6|1888.2|1888|1888.4|1888.2|1888|1887.6|6779
1637586800000|2021-11-22 13:13:20|1888|1887.8|1888|1887.6|1888.4|1888|1887.8|1887.6|1200
1637586810000|2021-11-22 13:13:30|1887.8|1887.8|1887.8|1887.4|1888|1887.8|1887.8|1887.4|1113
1637586820000|2021-11-22 13:13:40|1887.6|1887.2|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|1326
1637586830000|2021-11-22 13:13:50|1887.4|1887|1887.6|1887|1888|1887.6|1887|1886.6|916
1637586840000|2021-11-22 13:14:00|1887.4|1887.2|1887.8|1887.4|1887.8|1887.4|1887.4|1887|1155
1637586850000|2021-11-22 13:14:10|1887.6|1887.2|1886.8|1886.4|1887.6|1887.2|1886.6|1886.4|3249
1637586860000|2021-11-22 13:14:20|1886.6|1886.2|1886.4|1885.8|1886.8|1886.4|1886.2|1885.8|1794
1637586870000|2021-11-22 13:14:30||1886||1885.8||1886||1885.8|0
1637586880000|2021-11-22 13:14:40|1886.2|1885.6|1885.8|1885.4|1886.2|1885.6|1885.4|1885.2|1223
1637586890000|2021-11-22 13:14:50|1885.6|1885.2|1886|1885.4|1886.2|1885.8|1885.6|1885.2|266
1637586900000|2021-11-22 13:15:00|1886.2|1885.6|1886.4|1885.8|1886.6|1886.2|1886.2|1885.6|4165
1637586910000|2021-11-22 13:15:10|1886.6|1886|1886.6|1886.4|1887.2|1886.8|1886.4|1886|2297
1637586920000|2021-11-22 13:15:20|1887.2|1886.6|1887.4|1887|1888|1887.6|1887.2|1886.6|7464
1637586930000|2021-11-22 13:15:30|1887.2|1886.8|1886.8|1886.2|1887.2|1886.8|1886.6|1886.2|2748
1637586940000|2021-11-22 13:15:40|1887|1886.4|1887.2|1886.6|1887.2|1886.8|1887|1886.4|400
1637586950000|2021-11-22 13:15:50|1887|1886.4|1886.6|1886.2|1887.2|1886.6|1886.6|1886.2|0
1637586960000|2021-11-22 13:16:00|1886.4|1886|1885.8|1885.2|1886.4|1886|1885.4|1885|4256
1637586970000|2021-11-22 13:16:10|1886|1885.4|1886|1885.6|1886.4|1886.2|1885.8|1885.4|1780
1637586980000|2021-11-22 13:16:20|1885.8|1885.4|1886.2|1886|1886.2|1886|1885.6|1885.2|580
1637586990000|2021-11-22 13:16:30|1886.4|1886.2|1886.2|1886|1886.6|1886.2|1886.2|1886|948
1637587000000|2021-11-22 13:16:40|1886|1885.6|1885.8|1885.2|1886.4|1886|1885.8|1885.2|1554
1637587010000|2021-11-22 13:16:50|1885.6|1885|1885.2|1884.8|1885.6|1885|1885|1884.6|1389
1637587020000|2021-11-22 13:17:00|1885|1884.6|1885.4|1884.8|1885.8|1885.4|1884.8|1884.4|1453
1637587030000|2021-11-22 13:17:10|1885.2|1885|1885.8|1885.6|1886|1885.6|1885|1884.6|17065
1637587040000|2021-11-22 13:17:20|1885.6|1885.4|1884.4|1883.8|1885.6|1885.4|1883.8|1883.4|13384
1637587050000|2021-11-22 13:17:30|1884.6|1884|1885.4|1884.6|1885.4|1885|1884.6|1884|4679
1637587060000|2021-11-22 13:17:40|1885.6|1884.8|1885.8|1885|1886|1885.4|1885.4|1884.8|2775
1637587070000|2021-11-22 13:17:50|1886|1885.2|1886|1885.4|1886.4|1885.8|1885.8|1885.2|0
1637587080000|2021-11-22 13:18:00|1886.2|1885.6|1886|1885.6|1886.4|1885.8|1885.8|1885.4|635
1637587090000|2021-11-22 13:18:10|1886.2|1885.4|1886.4|1886|1887|1886.4|1886.2|1885.4|1821
1637587100000|2021-11-22 13:18:20|1886.6|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|0
1637587110000|2021-11-22 13:18:30|1886.4|1886.2|1885.4|1885|1886.6|1886.2|1885.4|1885|2217
1637587120000|2021-11-22 13:18:40|1885.6|1885.2|1886.2|1886|1886.2|1886|1885.6|1885.2|1282
1637587130000|2021-11-22 13:18:50|1886.4|1885.8|1886|1885.4|1886.6|1886.2|1885.8|1885.4|3419
1637587140000|2021-11-22 13:19:00|1886.2|1885.6|1886|1885.4|1886.4|1886|1886|1885.4|344
1637587150000|2021-11-22 13:19:10|1886.2|1885.6|1886.8|1886.4|1887|1886.6|1886|1885.6|2733
1637587160000|2021-11-22 13:19:20|1887|1886.6|1886.8|1886.4|1887|1886.6|1886.6|1886.4|979
1637587170000|2021-11-22 13:19:30|1887|1886.6|1887.2|1886.6|1887.2|1886.8|1886.8|1886.4|5361
1637587180000|2021-11-22 13:19:40|1887|1886.8|1887.2|1886.8|1887.2|1887|1887|1886.6|2
1637587190000|2021-11-22 13:19:50|1887.4|1887|1887.2|1887|1887.8|1887.4|1887.2|1886.8|894
1637587200000|2021-11-22 13:20:00|1887|1886.8|1886.8|1886.4|1887.4|1887|1886.8|1886.2|1408
1637587210000|2021-11-22 13:20:10|1886.6|1886.2|1886.2|1885.8|1886.6|1886.2|1886|1885.6|1088
1637587220000|2021-11-22 13:20:20|1886|1885.6|1885.8|1885.4|1886|1885.6|1885.6|1885.2|530
1637587230000|2021-11-22 13:20:30|1886|1885.6|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|2244
1637587240000|2021-11-22 13:20:40|1886|1885.6|1886.6|1886.2|1886.6|1886.2|1886|1885.6|2013
1637587250000|2021-11-22 13:20:50|1886.8|1886.4|1886.8|1886.2|1887|1886.6|1886.8|1886.2|0
1637587260000|2021-11-22 13:21:00|1886.6|1886|1886.8|1886.4|1886.8|1886.4|1886.4|1886|1880
1637587270000|2021-11-22 13:21:10|1886.6|1886.2|1886.2|1885.8|1886.6|1886.2|1886|1885.8|1311
1637587280000|2021-11-22 13:21:20|1886|1886|1886|1885.6|1886.4|1886|1886|1885.6|1498
1637587290000|2021-11-22 13:21:30|1886.2|1885.8|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|2550
1637587300000|2021-11-22 13:21:40|1886|1885.6|1886.4|1886.2|1886.6|1886.2|1885.8|1885.6|4058
1637587310000|2021-11-22 13:21:50|1886.6|1886.4|1887|1886.6|1887|1886.6|1886.4|1886|3530
1637587320000|2021-11-22 13:22:00|1887.2|1886.8|1887.8|1887.4|1887.8|1887.4|1887.2|1886.8|17732
1637587330000|2021-11-22 13:22:10|1888|1887.6|1887.6|1887|1888|1887.6|1887.4|1887|2782
1637587340000|2021-11-22 13:22:20|1887.8|1887.2|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|771
1637587350000|2021-11-22 13:22:30|1888|1887.2|1887.4|1887.2|1888|1887.4|1887.4|1887.2|412
1637587360000|2021-11-22 13:22:40|1887.6|1887.4|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|1163
1637587370000|2021-11-22 13:22:50|1887.8|1887.4|1887.6|1887.4|1887.8|1887.4|1887.6|1887.4|505
1637587380000|2021-11-22 13:23:00|1887.4|1887.2|1887.4|1887|1887.8|1887.4|1887|1886.8|3258
1637587390000|2021-11-22 13:23:10|1887.2|1886.8|1886.8|1886.2|1887.2|1886.8|1886.4|1886|879
1637587400000|2021-11-22 13:23:20|1886.6|1886.4|1886.4|1886.2|1886.6|1886.6|1886.4|1886|226
1637587410000|2021-11-22 13:23:30|1886.2|1886|1886.2|1885.8|1886.2|1886.2|1886.2|1885.8|0
1637587420000|2021-11-22 13:23:40|1886.4|1886|1886.6|1886.2|1886.8|1886.4|1886.4|1886|1299
1637587430000|2021-11-22 13:23:50|1886.4|1886|1886.2|1886|1886.4|1886|1886.2|1886|400
1637587440000|2021-11-22 13:24:00|1886.4|1886.2|1886.4|1886|1886.6|1886.4|1886.2|1886|1380
1637587450000|2021-11-22 13:24:10|1886.6|1886.4|1886|1885.8|1886.6|1886.4|1886|1885.6|6111
1637587460000|2021-11-22 13:24:20|1886.2|1886|1887.2|1886.6|1887.2|1886.6|1886.2|1885.8|2644
1637587470000|2021-11-22 13:24:30|1887|1886.8|1886.8|1886.4|1887|1886.8|1886.6|1886.4|538
1637587480000|2021-11-22 13:24:40|1886.6|1886.6|1887.2|1887|1887.4|1887.2|1886.6|1886.6|1667
1637587500000|2021-11-22 13:25:00|1887|1886.8|1886.8|1886.6|1887|1886.8|1886.8|1886.6|628
1637587510000|2021-11-22 13:25:10|1887|1886.8|1887.2|1887|1887.4|1887|1887|1886.8|1889
1637587520000|2021-11-22 13:25:20|1887|1886.8|1887.4|1887|1887.4|1887|1887|1886.6|980
1637587530000|2021-11-22 13:25:30|1887.2|1886.8|1886.6|1886.4|1887.2|1886.8|1886.4|1886.2|4848
1637587540000|2021-11-22 13:25:40|1886.4|1886.2|1886.6|1886.2|1886.8|1886.4|1886.2|1886|1978
1637587550000|2021-11-22 13:25:50|1886.8|1886|1887|1886.6|1887|1886.8|1886.4|1886|4202
1637587560000|2021-11-22 13:26:00|1887.2|1886.8|1887.2|1886.8|1887.2|1887|1886.8|1886.6|2311
1637587570000|2021-11-22 13:26:10|1887|1886.6|1886.8|1886.2|1887|1886.6|1886.6|1886.2|1692
1637587590000|2021-11-22 13:26:30|1887|1886.4|1887|1886.6|1887|1886.8|1886.8|1886.4|712
1637587600000|2021-11-22 13:26:40|1887.2|1886.8|1887.8|1887.4|1888|1887.8|1887.2|1886.8|17584
1637587610000|2021-11-22 13:26:50|1887.6|1887.6|1887.8|1887.6|1887.8|1887.6|1887.6|1887.6|30
1637587620000|2021-11-22 13:27:00|1887.6|1887.4|1887.6|1887.4|1887.8|1887.4|1887.6|1887.4|400
1637587630000|2021-11-22 13:27:10|1887.8|1887.6|1887.6|1887.2|1887.8|1887.6|1887.2|1887|3982
1637587640000|2021-11-22 13:27:20|1887.8|1887.4|1887.8|1887.6|1888.4|1888|1887.8|1887.4|14875
1637587650000|2021-11-22 13:27:30|1888|1887.8|1887.6|1887.2|1888|1887.8|1887.6|1887.2|717
1637587660000|2021-11-22 13:27:40|1887.8|1887|1887.4|1887|1887.8|1887.2|1887.4|1887|0
1637587670000|2021-11-22 13:27:50||1887.2||1887.2||1887.2||1887.2|33
1637587680000|2021-11-22 13:28:00|1887.6|1887.4|1888|1887.6|1888|1887.6|1887.6|1887.4|1608
1637587690000|2021-11-22 13:28:10|1887.8|1887.4|1887.6|1887.4|1887.8|1887.6|1887.6|1887.4|757
1637587700000|2021-11-22 13:28:20|1887.4|1887.2|1887.4|1887|1887.4|1887.2|1887.4|1887|1050
1637587710000|2021-11-22 13:28:30|1887.2|1887.2|1886.8|1886.6|1887.2|1887.2|1886.8|1886.4|1200
1637587720000|2021-11-22 13:28:40|1886.6|1886.4|1886.4|1886.2|1886.8|1886.4|1886.4|1886|545
1637587730000|2021-11-22 13:28:50|1886.6|1886|1886.6|1886.4|1886.6|1886.4|1886.6|1886|2818
1637587740000|2021-11-22 13:29:00|1886.4|1886.2|1885.8|1885.4|1886.4|1886.2|1885.8|1885.4|2639
1637587750000|2021-11-22 13:29:10||1885.2||1885.4||1885.4||1885.2|0
1637587760000|2021-11-22 13:29:20|1885.6|1885.2|1886|1885.6|1886.2|1885.8|1885.6|1885.2|2737
1637587770000|2021-11-22 13:29:30|1885.8|1885.8|1886|1885.6|1886|1885.8|1885.8|1885.6|600
1637587780000|2021-11-22 13:29:40|1886.2|1885.8|1887|1886.8|1887|1886.8|1886.2|1885.8|2344
1637587790000|2021-11-22 13:29:50|1887.2|1887|1887.2|1887|1887.6|1887.4|1887|1887|4276
1637587800000|2021-11-22 13:30:00|1887|1886.8|1886.8|1886.4|1887|1887|1886.8|1886.2|2629
1637587810000|2021-11-22 13:30:10|1886.6|1886.2|1887.4|1887.2|1887.6|1887.4|1886.6|1886|14215
1637587820000|2021-11-22 13:30:20|1887.8|1887.4|1887.6|1887|1888|1887.6|1887.4|1887|4618
1637587830000|2021-11-22 13:30:30|1887.4|1887.2|1887.8|1887.2|1887.8|1887.4|1887|1886.6|7422
1637587840000|2021-11-22 13:30:40|1887.4|1887.4|1887.6|1887.4|1887.8|1887.4|1887.4|1887.2|532
1637587850000|2021-11-22 13:30:50||1887.2||1887.2||1887.4||1887|0
1637587870000|2021-11-22 13:31:10|1887.4|1887|1887.6|1887|1887.6|1887.2|1887.2|1887|1375
1637587880000|2021-11-22 13:31:20||1887.2||1887||1887.2||1887|1000
1637587890000|2021-11-22 13:31:30|1887.4|1886.8|1887.2|1886.8|1887.4|1886.8|1887.2|1886.6|0
1637587900000|2021-11-22 13:31:40|1887|1887|1886.8|1886.6|1887|1887|1886.8|1886.6|2539
1637587910000|2021-11-22 13:31:50|1887|1886.4|1887|1886.4|1887|1886.6|1887|1886.2|765
1637587920000|2021-11-22 13:32:00|1886.8|1886.6|1887.8|1887.2|1887.8|1887.2|1886.8|1886.6|2303
1637587930000|2021-11-22 13:32:10|1887.6|1887.4|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|757
1637587940000|2021-11-22 13:32:20|1887.4|1887|1887.6|1887.2|1887.6|1887.4|1887.4|1887|1272
1637587950000|2021-11-22 13:32:30|1887.4|1887.4|1887.8|1887.4|1887.8|1887.6|1887.2|1887|3806
1637587960000|2021-11-22 13:32:40|1887.6|1887.2|1887.4|1887|1887.6|1887.2|1887.2|1887|1059
1637587970000|2021-11-22 13:32:50|1887.2|1886.8|1887.4|1887|1887.6|1887.2|1886.8|1886.6|2194
1637587980000|2021-11-22 13:33:00|1887.2|1887.2|1888|1887.8|1888|1887.8|1887.2|1887|6744
1637587990000|2021-11-22 13:33:10|1888.2|1888|1887.8|1887.4|1888.2|1888|1887.6|1887.4|5305
1637588000000|2021-11-22 13:33:20|1887.6|1887.2|1888.6|1888|1888.8|1888.6|1887.6|1887.2|4655
1637588010000|2021-11-22 13:33:30|1888.8|1888.2|1889.4|1889|1889.4|1889.2|1888.8|1888.2|3274
1637588020000|2021-11-22 13:33:40|1889.2|1888.8|1889|1888.4|1889.4|1889.2|1888.8|1888.4|5221
1637588030000|2021-11-22 13:33:50|1888.8|1888.6|1889.4|1889.2|1889.4|1889.2|1888.8|1888.6|1761
1637588040000|2021-11-22 13:34:00|1889.2|1889|1889.4|1889|1889.4|1889.2|1889.2|1888.8|1157
1637588050000|2021-11-22 13:34:10|1889.6|1889.2|1889.4|1889|1889.8|1889.6|1889.2|1888.8|4151
1637588060000|2021-11-22 13:34:20|1889.2|1888.8|1889.4|1889|1889.4|1889|1889|1888.8|2536
1637588070000|2021-11-22 13:34:30|1889.6|1889.2|1889.4|1889|1889.6|1889.2|1889.2|1888.8|777
1637588080000|2021-11-22 13:34:40|1889.6|1889.2|1889.8|1889.4|1889.8|1889.4|1889.4|1889|0
1637588090000|2021-11-22 13:34:50|1889.6|1889.2|1889.4|1889.2|1889.8|1889.4|1889.2|1888.8|1735
1637588100000|2021-11-22 13:35:00|1889.6|1889.4|1889|1888.8|1889.8|1889.4|1889|1888.8|2491
1637588110000|2021-11-22 13:35:10|1889.2|1888.6|1889|1888.8|1889.4|1889|1889|1888.6|10452
1637588120000|2021-11-22 13:35:20|1888.8|1888.6|1888.8|1888.4|1888.8|1888.6|1888.4|1888|6537
1637588130000|2021-11-22 13:35:30|1888.6|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.4|1483
1637588140000|2021-11-22 13:35:40|1889|1888.8|1889|1888.8|1889.2|1888.8|1889|1888.8|1411
1637588150000|2021-11-22 13:35:50|1888.8|1888.6|1889.4|1889|1889.4|1889|1888.6|1888.2|4608
1637588160000|2021-11-22 13:36:00|1889.6|1889.2|1890|1889.6|1890.8|1890.4|1889.6|1889.2|7286
1637588170000|2021-11-22 13:36:10|1890.2|1889.8|1890.2|1890|1890.4|1890|1890.2|1889.8|0
1637588180000|2021-11-22 13:36:20|1890|1889.8|1889.8|1889.6|1890|1889.8|1889.8|1889.6|523
1637588190000|2021-11-22 13:36:30||1889.4||1889.6||1889.6||1889.4|515
1637588200000|2021-11-22 13:36:40|1890|1889.8|1889.8|1889.4|1890.2|1889.8|1889.8|1889.4|3274
1637588210000|2021-11-22 13:36:50|1889.6|1889.2|1889.4|1889|1889.6|1889.2|1889|1888.6|3678
1637588220000|2021-11-22 13:37:00|1889.6|1889.2|1889.6|1889.2|1889.8|1889.6|1889.6|1889.2|2626
1637588230000|2021-11-22 13:37:10|1889.4|1889|1889.6|1889.2|1889.6|1889.2|1889.4|1889|0
1637588240000|2021-11-22 13:37:20|1889.8|1889.4|1889.4|1889|1889.8|1889.6|1888.8|1888.4|11863
1637588250000|2021-11-22 13:37:30|1889.2|1888.8|1888.8|1888.2|1889.2|1888.8|1888.4|1888|2984
1637588260000|2021-11-22 13:37:40|1888.6|1888.4|1888.6|1888.2|1888.8|1888.6|1888.4|1888.2|1232
1637588270000|2021-11-22 13:37:50|1888.4|1888|1889.4|1889|1889.4|1889.2|1888.4|1888|7522
1637588280000|2021-11-22 13:38:00|1889.2|1888.8|1889|1888.6|1889.2|1889|1888.8|1888.4|2230
1637588290000|2021-11-22 13:38:10|1888.8|1888.4|1888.4|1888|1888.8|1888.4|1888.4|1888|0
1637588300000|2021-11-22 13:38:20|1888.6|1888.2|1889.2|1888.8|1889.4|1889|1888.6|1888.2|5535
1637588310000|2021-11-22 13:38:30|1889.4|1889|1889.6|1889.2|1889.6|1889.2|1889.4|1889|919
1637588320000|2021-11-22 13:38:40|1889.4|1889|1889.2|1888.8|1889.4|1889|1889|1888.8|265
1637588330000|2021-11-22 13:38:50|1889|1888.6|1888.8|1888.6|1889|1888.6|1888.8|1888.4|797
1637588340000|2021-11-22 13:39:00|1889|1888.4|1889.2|1888.6|1889.2|1888.8|1888.8|1888.4|200
1637588350000|2021-11-22 13:39:10|1889|1889|1888.8|1888.6|1889.2|1889|1888.8|1888.6|4030
1637588360000|2021-11-22 13:39:20|1889|1888.4|1889.4|1889|1889.4|1889|1888.4|1888.2|15642
1637588370000|2021-11-22 13:39:30|1889.6|1889.2|1889.2|1889|1889.6|1889.2|1889.2|1889|765
1637588380000|2021-11-22 13:39:40|1889.4|1889.2|1889.8|1889.4|1890.2|1889.8|1889.4|1889|1140
1637588390000|2021-11-22 13:39:50|1890|1889.6|1890|1889.6|1890.2|1889.8|1890|1889.6|1622
1637588400000|2021-11-22 13:40:00|1889.8|1889.4|1890.4|1890|1890.4|1890.2|1889.8|1889.4|1075
1637588410000|2021-11-22 13:40:10|1890.2|1889.8|1890|1889.4|1890.4|1889.8|1890|1889.4|200
1637588420000|2021-11-22 13:40:20|1889.8|1889.6|1889.2|1889|1889.8|1889.6|1889.2|1889|530
1637588430000|2021-11-22 13:40:30|1889|1888.8|1889.2|1888.8|1889.6|1889.4|1889|1888.8|2219
1637588440000|2021-11-22 13:40:40|1889|1889|1889|1888.8|1889|1889|1889|1888.8|510
1637588450000|2021-11-22 13:40:50|1889.2|1889|1890|1889.6|1890|1889.6|1889.2|1889|2154
1637588460000|2021-11-22 13:41:00|1890.2|1889.8|1891.2|1890.8|1891.2|1890.8|1890.2|1889.8|781
1637588470000|2021-11-22 13:41:10|1891|1890.6|1893|1892.6|1893|1892.6|1891|1890.6|3798
1637588480000|2021-11-22 13:41:20|1892.8|1892.4|1892.8|1892.4|1893.2|1892.8|1892.6|1892.2|1200
1637588490000|2021-11-22 13:41:30|1893|1892.6|1893.2|1893|1893.6|1893.4|1893|1892.6|1334
1637588500000|2021-11-22 13:41:40|1893.4||1893.2||1893.4||1893.2||0
1637588510000|2021-11-22 13:41:50|1893|1892.8|1892.8|1892.6|1893|1892.8|1892.8|1892.4|4328
1637588520000|2021-11-22 13:42:00|1892.6|1892.4|1892.6|1892.4|1892.8|1892.6|1892.6|1892.2|844
1637588530000|2021-11-22 13:42:10|1892.8|1892.2|1892.8|1892.6|1892.8|1892.6|1892.8|1892.2|856
1637588540000|2021-11-22 13:42:20|1892.6|1892.4|1892.8|1892.4|1892.8|1892.6|1892.6|1892.2|712
1637588550000|2021-11-22 13:42:30|1893|1892.6|1893.4|1893|1893.4|1893|1893|1892.6|2155
1637588560000|2021-11-22 13:42:40|1893.2|1892.8|1892.4|1892|1893.4|1892.8|1892.2|1892|465
1637588570000|2021-11-22 13:42:50|1892.2|1891.8|1892|1891.6|1892.2|1891.8|1892|1891.6|800
1637588580000|2021-11-22 13:43:00|1892.2|1891.8|1893.4|1892.8|1893.4|1892.8|1892.2|1891.8|2898
1637588590000|2021-11-22 13:43:10|1893.2|1893|1893.8|1893.4|1894|1893.8|1893|1893|5288
1637588600000|2021-11-22 13:43:20|1893.6|1893.2|1893.6|1893.2|1894|1893.6|1893.4|1893|265
1637588610000|2021-11-22 13:43:30|1893.8|1893.4|1893.8|1893.2|1894|1893.6|1893.4|1893|284
1637588620000|2021-11-22 13:43:40|1893.6|1893|1893.6|1893.2|1893.6|1893.4|1893.4|1893|369
1637588630000|2021-11-22 13:43:50|1893.4|1893|1893.4|1893.2|1893.6|1893.2|1893.4|1893|728
1637588640000|2021-11-22 13:44:00|1893.6|1893.4|1893.4|1893.2|1893.8|1893.4|1893.2|1892.8|723
1637588650000|2021-11-22 13:44:10|1893.2|1893|1893.2|1893|1893.4|1893.2|1893|1892.8|1807
1637588660000|2021-11-22 13:44:20|1893|1892.8|1893.2|1893|1893.4|1893|1893|1892.8|1189
1637588670000|2021-11-22 13:44:30|1893.4|1893.2|1894|1893.6|1894|1893.8|1893.4|1893.2|1139
1637588680000|2021-11-22 13:44:40|1893.8|1893.8|1893.8|1893.6|1893.8|1893.8|1893.8|1893.4|125
1637588690000|2021-11-22 13:44:50|1893.6|1893.4|1893.6|1893.4|1893.8|1893.4|1893.6|1893.2|335
1637588700000|2021-11-22 13:45:00|1893.8|1893.6|1894.6|1894.2|1894.8|1894.6|1893.8|1893.6|3765
1637588710000|2021-11-22 13:45:10|1894.4|1894.4|1895.2|1894.8|1895.4|1895|1894.4|1894.4|1193
1637588720000|2021-11-22 13:45:20|1895.4|1895|1895|1894.6|1895.4|1895|1894.8|1894.4|264
1637588730000|2021-11-22 13:45:30|1894.8|1894.4|1895.4|1895|1895.6|1895.4|1894.8|1894.2|1091
1637588740000|2021-11-22 13:45:40|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1895|0
1637588750000|2021-11-22 13:45:50|1895.2|1894.8|1895.2|1894.8|1895.2|1894.8|1895|1894.6|5
1637588760000|2021-11-22 13:46:00|1895|1894.6|1895|1894.6|1895.4|1895.2|1894.8|1894.4|1126
1637588770000|2021-11-22 13:46:10|1894.8|1894.8|1895.2|1894.8|1895.4|1894.8|1894.8|1894.4|200
1637588780000|2021-11-22 13:46:20|1895|1895|1895|1894.8|1895|1895|1895|1894.8|0
1637588790000|2021-11-22 13:46:30|1895.2||1895||1895.2||1895||461
1637588800000|2021-11-22 13:46:40|1895.2|1895|1895.2|1895|1895.2|1895|1895.2|1895|1053
1637588810000|2021-11-22 13:46:50|1895|1894.8|1895.2|1895|1895.2|1895|1895|1894.8|563
1637588820000|2021-11-22 13:47:00|1895|1894.8|1896.8|1896.4|1897|1896.8|1895|1894.8|4593
1637588830000|2021-11-22 13:47:10|1897|1896.6|1896.8|1896.2|1897|1896.6|1896.2|1895.6|2033
1637588840000|2021-11-22 13:47:20|1896.6|1896|1896.4|1896|1896.6|1896|1896.2|1896|1264
1637588850000|2021-11-22 13:47:30|1896.6|1896.2|1896.8|1896.4|1896.8|1896.4|1896.2|1896|3012
1637588860000|2021-11-22 13:47:40|1896.6|1896.2|1897|1896.6|1897|1896.6|1896.4|1896.2|274
1637588870000|2021-11-22 13:47:50|1896.8|1896.8|1897.6|1897.2|1897.6|1897.2|1896.8|1896.8|482
1637588880000|2021-11-22 13:48:00|1897.8|1897.4|1898|1897.8|1898|1897.8|1897.8|1897.4|1927
1637588890000|2021-11-22 13:48:10|1898.2|1897.6|1898.4|1897.8|1898.6|1898.2|1898.2|1897.6|2492
1637588900000|2021-11-22 13:48:20|1897.8|1897.6|1898.2|1897.8|1898.4|1897.8|1897.8|1897.6|1359
1637588910000|2021-11-22 13:48:30|1898.4|1898|1898.6|1898.4|1898.8|1898.4|1898.4|1898|12659
1637588920000|2021-11-22 13:48:40|1898.4|1898.2|1898.6|1898.4|1898.6|1898.4|1898.2|1897.8|871
1637588930000|2021-11-22 13:48:50|1898.8|1898.2|1899.2|1899|1899.4|1899|1898.6|1898.2|28934
1637588940000|2021-11-22 13:49:00|1899|1898.8|1898.6|1898.2|1899.2|1898.8|1898.4|1898.2|1788
1637588950000|2021-11-22 13:49:10|1898.8|1898.4|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|0
1637588960000|2021-11-22 13:49:20|1899|1898.6|1898.8|1898.6|1899|1898.6|1898.6|1898.4|667
1637588970000|2021-11-22 13:49:30|1899|1898.8|1899|1898.8|1899.2|1898.8|1898.8|1898.6|306
1637588990000|2021-11-22 13:49:50|1899.2|1899|1899.6|1899|1899.8|1899.2|1899|1898.8|4130
1637589000000|2021-11-22 13:50:00|1899.8|1899.2|1899.4|1899.2|1900|1899.8|1899.2|1899|351
1637589010000|2021-11-22 13:50:10|1899.2|1899|1899.4|1899.2|1899.4|1899.2|1899.2|1899|612
1637589020000|2021-11-22 13:50:20|1899.6|1899.4|1899.2|1899|1900|1899.6|1899.2|1899|6071
1637589030000|2021-11-22 13:50:30|1899.6|1899.2|1899|1898.6|1899.6|1899.2|1898.8|1898.6|2630
1637589040000|2021-11-22 13:50:40|1898.8|1898.2|1897.6|1897.2|1898.8|1898.4|1897.6|1897.2|3408
1637589050000|2021-11-22 13:50:50|1897.8|1897.4|1898.2|1897.8|1898.2|1898|1897.8|1897.4|419
1637589060000|2021-11-22 13:51:00|1898.4|1898|1899|1898.6|1899.2|1898.8|1898.4|1898|3488
1637589070000|2021-11-22 13:51:10|1899.2|1898.8|1899|1898.8|1899.2|1898.8|1899|1898.8|0
1637589080000|2021-11-22 13:51:20|1898.8|1898.6|1898.4|1898|1899|1898.8|1898.4|1898|464
1637589090000|2021-11-22 13:51:30|1898.2|1897.8|1898.8|1898.2|1898.8|1898.4|1898|1897.8|2295
1637589100000|2021-11-22 13:51:40|1899|1898.4|1899.6|1899.2|1899.6|1899.2|1899|1898.4|2069
1637589110000|2021-11-22 13:51:50|1899.4|1898.6|1899|1898.6|1899.4|1898.6|1898.8|1898.2|6156
1637589120000|2021-11-22 13:52:00|1898.8|1898.4|1899|1898.6|1899.8|1899.4|1898.8|1898.4|17345
1637589140000|2021-11-22 13:52:20|1899.2|1898.8|1899.6|1899.2|1899.6|1899.2|1899.2|1898.8|24209
1637589150000|2021-11-22 13:52:30|1899.4|1899|1899|1898.8|1899.4|1899|1899|1898.8|1191
1637589160000|2021-11-22 13:52:40|1898.8|1898.6|1898.6|1898.2|1898.8|1898.6|1898.6|1898.2|264
1637589170000|2021-11-22 13:52:50|1898.8|1898.4|1899|1898.4|1899.2|1898.4|1898.6|1898.2|1573
1637589180000|2021-11-22 13:53:00|1899.2|1898.6|1899|1898.8|1899.2|1898.8|1899|1898.6|52
1637589190000|2021-11-22 13:53:10|1898.8|1898.6|1898.8|1898.4|1898.8|1898.6|1898.4|1898|6722
1637589200000|2021-11-22 13:53:20|1899|1898.6|1899.2|1898.8|1899.2|1898.8|1898.6|1898.4|5954
1637589210000|2021-11-22 13:53:30|1899.4|1899|1899|1898.4|1899.6|1899.2|1898.8|1898.4|2822
1637589220000|2021-11-22 13:53:40|1899.2||1899||1899.2||1898.8||0
1637589230000|2021-11-22 13:53:50|1899.2|1898.6|1899.4|1899.2|1899.4|1899.2|1899|1898.6|526
1637589240000|2021-11-22 13:54:00|1899.2|1899|1899.2|1898.8|1899.4|1899.2|1899|1898.6|3638
1637589250000|2021-11-22 13:54:10|1899|1898.6|1899|1898.8|1899|1898.8|1899|1898.6|750
1637589260000|2021-11-22 13:54:20|1899.2|1899|1899.4|1899|1899.6|1899.2|1899|1898.8|3348
1637589270000|2021-11-22 13:54:30|1899.6|1899.2|1899.6|1899.2|1899.6|1899.2|1899.4|1899.2|1100
1637589280000|2021-11-22 13:54:40|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|0
1637589290000|2021-11-22 13:54:50|1899.6|1899.2|1899.6|1899.2|1899.6|1899.2|1899.4|1899|577
1637589300000|2021-11-22 13:55:00|1899.4|1899.4|1899.2|1899|1899.8|1899.4|1899.2|1899|581
1637589310000|2021-11-22 13:55:10|1899|1898.8|1898.6|1898.2|1899|1898.8|1898.6|1898.2|264
1637589320000|2021-11-22 13:55:20|1898.8|1898.4|1898.6|1898.4|1898.8|1898.6|1898.6|1898.4|894
1637589330000|2021-11-22 13:55:30|1898.8|1898.6|1899|1898.6|1899|1898.8|1898.8|1898.4|250
1637589340000|2021-11-22 13:55:40|1899.2|1898.8|1898.8|1898.4|1899.6|1899.2|1898.8|1898.4|8292
1637589350000|2021-11-22 13:55:50|1898.6|1898.2|1897.8|1897.4|1898.6|1898.2|1897.6|1897.2|721
1637589360000|2021-11-22 13:56:00|1897.6|1897.6|1897.8|1897.6|1897.8|1897.6|1897.6|1897.6|186
1637589370000|2021-11-22 13:56:10|1898|1897.8|1897.8|1897.4|1898.2|1897.8|1897.8|1897.4|1225
1637589380000|2021-11-22 13:56:20|1897.6|1897.6|1897.8|1897.6|1897.8|1897.6|1897.6|1897.6|264
1637589390000|2021-11-22 13:56:30|1897.6|1897.4|1897.8|1897.6|1898|1897.6|1897.6|1897.4|3531
1637589400000|2021-11-22 13:56:40|1898|1897.8|1897.6|1897.2|1898|1897.8|1897.6|1897.2|7912
1637589410000|2021-11-22 13:56:50|1897.4|1897|1897.2|1897|1897.4|1897|1897.2|1896.8|27
1637589420000|2021-11-22 13:57:00|1897.4|1897.2|1897.4|1897.2|1897.4|1897.2|1897.2|1896.8|2474
1637589430000|2021-11-22 13:57:10|1897.6|1897.4|1898|1897.6|1898|1897.8|1897.6|1897.4|892
1637589440000|2021-11-22 13:57:20|1897.8|1897.4|1898|1897.8|1898|1897.8|1897.4|1897.2|1457
1637589450000|2021-11-22 13:57:30|1897.8|1897.6|1897.6|1897.4|1898|1897.6|1897.6|1897.4|1228
1637589460000|2021-11-22 13:57:40|1897.4|1897.2|1897.8|1897.6|1897.8|1897.6|1897.4|1897.2|1601
1637589470000|2021-11-22 13:57:50|||||||||300
1637589480000|2021-11-22 13:58:00|1898|1897.8|1898.8|1898.6|1899|1898.8|1898|1897.8|2938
1637589490000|2021-11-22 13:58:10|1899|1898.8|1899|1898.8|1899.2|1899|1899|1898.8|400
1637589500000|2021-11-22 13:58:20|1899.2|1899|1899.2|1899|1899.4|1899|1899.2|1899|264
1637589510000|2021-11-22 13:58:30|1899|1898.8|1898.8|1898.6|1899|1898.8|1898.8|1898.6|2210
1637589530000|2021-11-22 13:58:50|1898.6|1898.4|1898.4|1898|1898.8|1898.6|1898.4|1898|3321
1637589540000|2021-11-22 13:59:00|1898.2|1898.2|1898.4|1898|1898.4|1898.2|1898.2|1898|1691
1637589550000|2021-11-22 13:59:10|1898.2|1897.8|1898.2|1898|1898.2|1898|1898|1897.8|771
1637589560000|2021-11-22 13:59:20|1898.4|1897.8|1898|1897.8|1898.6|1898.2|1898|1897.6|2673
1637589570000|2021-11-22 13:59:30|1897.8|1897.6|1897.6|1897.4|1897.8|1897.6|1897.6|1897.4|30
1637589580000|2021-11-22 13:59:40|1897.8|1897.6|1898.2|1898|1898.4|1898|1897.8|1897.6|1003
1637589590000|2021-11-22 13:59:50||1897.8||1898||1898||1897.8|551
1637589600000|2021-11-22 14:00:00|1898|1897.8|1898.4|1897.8|1899|1898.6|1896.4|1896|17743
1637589610000|2021-11-22 14:00:10|1898.2|1898|1898.8|1898.2|1899.6|1899.4|1898.2|1897.8|6075
1637589620000|2021-11-22 14:00:20|1898.6|1898.4|1899|1898.4|1899.6|1899.4|1898.6|1898.2|4969
1637589630000|2021-11-22 14:00:30|1898.8|1898.6|1898|1897.4|1899.2|1898.8|1898|1897.4|4240
1637589640000|2021-11-22 14:00:40|1897.8|1897.6|1895.8|1895.4|1897.8|1897.6|1895.6|1895.4|7319
1637589650000|2021-11-22 14:00:50|1896|1895.6|1895.6|1895|1896.4|1896|1895.2|1894.6|3769
1637589660000|2021-11-22 14:01:00|1895.8|1895.2|1895.6|1895|1895.8|1895.4|1894.8|1894.2|1020
1637589670000|2021-11-22 14:01:10|1895.4|1894.8|1896.6|1896.2|1896.8|1896.4|1895|1894.6|4217
1637589680000|2021-11-22 14:01:20|1896.4|1896|1896.4|1896|1896.6|1896.2|1896.2|1895.8|848
1637589690000|2021-11-22 14:01:30|1896.6|1896.2|1896.6|1896.2|1896.6|1896.2|1896.4|1896.2|500
1637589700000|2021-11-22 14:01:40|1896.4|1896|1896.2|1896|1896.4|1896|1895.6|1895|6258
1637589710000|2021-11-22 14:01:50|1896.4|1896.2|1898|1897.6|1898|1897.6|1896.4|1896.2|1711
1637589720000|2021-11-22 14:02:00|1898.2|1897.8|1897.8|1897.6|1898.4|1898.2|1897.8|1897.6|1958
1637589730000|2021-11-22 14:02:10|1898|1897.8|1898.4|1898|1898.6|1898.2|1898|1897.4|582
1637589740000|2021-11-22 14:02:20|1898.2|1898.2|1898.6|1898.2|1898.8|1898.4|1898.2|1897.8|2112
1637589750000|2021-11-22 14:02:30|1898.4|1898|1898.4|1898|1898.6|1898|1897.8|1897.4|614
1637589760000|2021-11-22 14:02:40|1898.6|1897.8|1897.8|1897.2|1898.6|1897.8|1897.6|1897.2|1122
1637589770000|2021-11-22 14:02:50|1897.6|1897|1897.8|1897.4|1897.8|1897.4|1897.2|1896.6|2553
1637589780000|2021-11-22 14:03:00|1897.6|1897.2|1896.4|1896.2|1898|1897.4|1896.4|1896|7267
1637589790000|2021-11-22 14:03:10|1896.6|1896.4|1896.8|1896.6|1897.4|1897|1896.6|1896.2|1344
1637589800000|2021-11-22 14:03:20|1897|1896.8|1897.4|1897|1897.6|1897.2|1897|1896.8|928
1637589810000|2021-11-22 14:03:30|1897.6|1897.2|1897.4|1897|1897.6|1897.4|1897.4|1897|569
1637589820000|2021-11-22 14:03:40|1897.2|1897.2|1898.6|1898.2|1898.6|1898.2|1897.2|1897|11978
1637589830000|2021-11-22 14:03:50|1898.4|1898|1898.2|1897.8|1898.4|1898|1898|1897.6|1124
1637589840000|2021-11-22 14:04:00|1898|1897.6|1898.4|1898|1898.4|1898|1897.4|1897|1437
1637589850000|2021-11-22 14:04:10|1898.2|1897.8|1899|1898.4|1899|1898.4|1898|1897.6|1758
1637589860000|2021-11-22 14:04:20|1898.8|1898.2|1898.8|1898.4|1899|1898.4|1898.4|1898|264
1637589870000|2021-11-22 14:04:30|1898.6|1898.2|1899|1898.6|1899.4|1899|1898.4|1898|1222
1637589880000|2021-11-22 14:04:40|1899.2|1898.8|1899.2|1898.8|1899.4|1899|1899|1898.6|4100
1637589890000|2021-11-22 14:04:50|1899.4|1899|1899.4|1899|1899.4|1899|1899|1898.6|3040
1637589900000|2021-11-22 14:05:00|1899.2|1898.8|1899.4|1899|1899.6|1899.2|1899|1898.6|521
1637589910000|2021-11-22 14:05:10|1899.2|1898.8|1898.6|1898|1899.4|1899.2|1898.2|1898|2199
1637589920000|2021-11-22 14:05:20|1898.4|1898.2|1898.2|1897.6|1898.6|1898.4|1897.8|1897.4|1706
1637589930000|2021-11-22 14:05:30|1898|1897.8|1898|1897.6|1898.6|1898.4|1898|1897.6|869
1637589940000|2021-11-22 14:05:40|1898.2|1897.4|1897.4|1897.2|1898.2|1897.4|1897.4|1897|666
1637589950000|2021-11-22 14:05:50|1897.6|1897|1897.6|1897.2|1897.6|1897.2|1897.6|1897|0
1637589960000|2021-11-22 14:06:00|1897.8|1897.4|1897.6|1897|1898|1897.6|1897.6|1897|305
1637589970000|2021-11-22 14:06:10|1897.8|1897.2|1897.4|1896.8|1898|1897.6|1897.2|1896.8|1984
1637589980000|2021-11-22 14:06:20|1897.2|1896.6|1897.8|1897.4|1898.2|1897.8|1897|1896.6|4936
1637589990000|2021-11-22 14:06:30|1897.6|1897.2|1897|1896.6|1897.6|1897.4|1896.8|1896.6|200
1637590000000|2021-11-22 14:06:40|1896.8|1896.8|1896.2|1895.8|1896.8|1896.8|1895.8|1895.6|2351
1637590010000|2021-11-22 14:06:50|1896|1895.6|1896.2|1895.8|1896.4|1896|1895.8|1895.4|1306
1637590020000|2021-11-22 14:07:00|1896.4|1896|1897.2|1896.8|1897.4|1897|1896.4|1895.8|864
1637590030000|2021-11-22 14:07:10|1897|1897|1897|1896.4|1897|1897|1896.6|1896.2|2423
1637590040000|2021-11-22 14:07:20|1897.2|1896.6|1897.4|1896.8|1897.4|1897|1897|1896.6|858
1637590050000|2021-11-22 14:07:30|1897.2|1896.6|1896.6|1896|1897.2|1896.6|1896.4|1896|4308
1637590060000|2021-11-22 14:07:40|1896.8|1896.2|1896.4|1896|1896.8|1896.4|1896.4|1896|0
1637590070000|2021-11-22 14:07:50|1896.6|1896.2|1896|1895.6|1896.8|1896.4|1896|1895.6|544
1637590080000|2021-11-22 14:08:00|1895.8|1895.4|1895.6|1895|1895.8|1895.4|1895.2|1895|610
1637590090000|2021-11-22 14:08:10|1895.8|1895.2|1895.8|1895.6|1896|1895.6|1895.4|1895.2|7995
1637590100000|2021-11-22 14:08:20|1896|1895.8|1896|1895.6|1896.4|1896|1895.8|1895.4|836
1637590110000|2021-11-22 14:08:30|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1896|1895.6|900
1637590120000|2021-11-22 14:08:40|1896.2|1895.8|1897|1896.6|1897|1896.6|1896.2|1895.8|2357
1637590130000|2021-11-22 14:08:50|1896.8|1896.8|1897.2|1896.8|1897.4|1897|1896.8|1896.8|664
1637590140000|2021-11-22 14:09:00|1897.4|1897|1897.2|1897|1897.4|1897|1896.8|1896.4|593
1637590150000|2021-11-22 14:09:10|1897|1896.8|1897|1896.6|1897.2|1896.8|1896.4|1896.2|948
1637590160000|2021-11-22 14:09:20|1896.8|1896.4|1896.6|1896.4|1897|1896.6|1896.4|1896.2|0
1637590170000|2021-11-22 14:09:30|1896.8|1896.6|1896.8|1896.6|1897|1896.8|1896.8|1896.4|7363
1637590180000|2021-11-22 14:09:40|1897|1896.8|1896.6|1896|1897|1896.8|1896.4|1896|1928
1637590190000|2021-11-22 14:09:50|1896.8|1896.2|1896.4|1896|1896.8|1896.4|1896.4|1895.8|0
1637590200000|2021-11-22 14:10:00|1896.2|1895.8|1896|1895.6|1896.2|1896|1896|1895.4|400
1637590210000|2021-11-22 14:10:10|1895.8|1895.4|1895.8|1895.4|1896|1895.6|1895.4|1895|989
1637590220000|2021-11-22 14:10:20|1895.6|1895.6|1896.2|1895.8|1896.4|1896|1895.6|1895.6|8485
1637590230000|2021-11-22 14:10:30|1896|1895.6|1894.6|1894.4|1896|1895.8|1894.6|1894.4|3075
1637590240000|2021-11-22 14:10:40|1894.8|1894.6|1894.6|1894.2|1895|1894.6|1894.4|1894|732
1637590250000|2021-11-22 14:10:50|1894.4|1894|1894.4|1894.2|1895|1894.4|1894|1893.6|3118
1637590260000|2021-11-22 14:11:00|1894.6||1894.4||1894.8||1894.4||14
1637590270000|2021-11-22 14:11:10|1894.2|1894|1894.6|1894.2|1894.6|1894.2|1894.2|1893.8|295
1637590280000|2021-11-22 14:11:20|1894.8|1894.4|1894.8|1894.6|1895|1894.6|1894.8|1894.4|1171
1637590290000|2021-11-22 14:11:30|1894.6|1894.4|1894.6|1894.2|1894.6|1894.6|1894.4|1894.2|852
1637590300000|2021-11-22 14:11:40|1894.8|1894.4|1895|1894.6|1895.2|1895|1894.8|1894.4|3797
1637590310000|2021-11-22 14:11:50|1895.2|1894.8|1895|1894.8|1895.2|1894.8|1895|1894.6|600
1637590320000|2021-11-22 14:12:00|1895.2|1894.6|1894.8|1894.4|1895.2|1894.6|1894.8|1894.4|969
1637590330000|2021-11-22 14:12:10|1895|1894.6|1894.8|1894.6|1895|1894.6|1894.8|1894.4|919
1637590340000|2021-11-22 14:12:20|1895|1894.8|1894.6|1894.4|1895|1894.8|1894.4|1894.2|2561
1637590350000|2021-11-22 14:12:30|1894.8|1894.6|1895.2|1894.8|1895.4|1895|1894.8|1894.6|961
1637590360000|2021-11-22 14:12:40|1895|1894.6|1894.6|1894.4|1895|1894.6|1894.6|1894.4|343
1637590370000|2021-11-22 14:12:50|1894.8|1894.2|1895|1894.8|1895.2|1894.8|1894.8|1894.2|946
1637590380000|2021-11-22 14:13:00|1894.8|1894.6|1895.8|1895.4|1895.8|1895.6|1894.8|1894.6|1080
1637590390000|2021-11-22 14:13:10|1896|1895.6|1895.8|1895.2|1896.2|1895.8|1895.6|1895.2|498
1637590400000|2021-11-22 14:13:20|1895.6|1895.4|1895.6|1895|1895.8|1895.6|1895.6|1895|0
1637590410000|2021-11-22 14:13:30|1895.4|1894.8|1895.4|1895|1895.6|1895.2|1895|1894.6|384
1637590420000|2021-11-22 14:13:40|1895.6|1895.2|1894.8|1894.4|1895.8|1895.4|1894.8|1894.4|386
1637590430000|2021-11-22 14:13:50|1895|1894.6|1894.8|1894.4|1895|1894.8|1894.8|1894.4|1923
1637590440000|2021-11-22 14:14:00|1894.6|1894.2|1894.4|1894.2|1894.8|1894.4|1894.2|1894|179
1637590450000|2021-11-22 14:14:10|1894.6|1894|1894.8|1894.4|1895|1894.6|1894.6|1894|2099
1637590460000|2021-11-22 14:14:20|1895|1894.8|1895|1894.8|1895|1894.8|1894.8|1894.4|5893
1637590470000|2021-11-22 14:14:30|1894.8|1894.6|1895|1894.6|1895|1894.8|1894.6|1894.2|3326
1637590480000|2021-11-22 14:14:40|1894.8|1894.8|1894.8|1894.4|1895|1894.8|1894.8|1894.4|1093
1637590490000|2021-11-22 14:14:50|1895|1894.6|1895.4|1895|1895.6|1895.2|1894.8|1894.4|473
1637590500000|2021-11-22 14:15:00|1895.2|1894.6|1894.8|1894.2|1895.2|1894.8|1894.6|1894.2|864
1637590510000|2021-11-22 14:15:10|1894.6|1894.4|1894.8|1894.4|1895|1894.6|1894.6|1894.2|1389
1637590520000|2021-11-22 14:15:20|1895|1894.6|1894.6|1894.2|1895|1894.6|1894.4|1894|427
1637590530000|2021-11-22 14:15:30|1894.8|1894.4|1894.8|1894.6|1895|1894.8|1894.8|1894.4|1011
1637590540000|2021-11-22 14:15:40|1895|1894.4|1894.8|1894.6|1895|1894.8|1894.8|1894.4|555
1637590550000|2021-11-22 14:15:50|1895|1894.8|1895.6|1895.2|1895.6|1895.4|1895|1894.8|727
1637590560000|2021-11-22 14:16:00|1895.4|1895|1895.6|1895.2|1895.6|1895.4|1895|1894.6|6077
1637590570000|2021-11-22 14:16:10|1895.4|1895|1895.6|1895.4|1895.8|1895.4|1895.4|1895|864
1637590580000|2021-11-22 14:16:20|1895.8|1895.6|1895.6|1895.4|1896|1895.6|1895.6|1895.2|730
1637590590000|2021-11-22 14:16:30|1895.8|1895.6|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|304
1637590600000|2021-11-22 14:16:40|1895.6|1895.6|1895.8|1895.6|1895.8|1895.6|1895.6|1895.4|0
1637590610000|2021-11-22 14:16:50|1895.6|1895.4|1896|1895.6|1896.2|1895.8|1895.6|1895.4|2531
1637590620000|2021-11-22 14:17:00|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|1896.2|1895.6|0
1637590630000|2021-11-22 14:17:10|1896|1896|1896|1895.6|1896|1896|1895.8|1895.4|265
1637590640000|2021-11-22 14:17:20|1895.8|1895.4|1896.2|1896|1896.2|1896|1895.8|1895.4|1039
1637590650000|2021-11-22 14:17:30|1896.4|1896.2|1896.2|1895.6|1896.4|1896.2|1895.8|1895.4|3668
1637590660000|2021-11-22 14:17:40|1896.4|1895.8|1897|1896.8|1897|1896.8|1896.2|1895.8|883
1637590670000|2021-11-22 14:17:50|1897.2|1897|1897.4|1897.2|1897.6|1897.2|1897.2|1897|10000
1637590680000|2021-11-22 14:18:00|1897.2|1897|1897.2|1896.8|1897.4|1897.2|1896.8|1896.6|2565
1637590690000|2021-11-22 14:18:10|1897.4|1897|1898|1897.6|1898|1897.6|1897.4|1897|1840
1637590700000|2021-11-22 14:18:20|1897.8|1897.4|1897.2|1896.8|1897.8|1897.4|1897.2|1896.8|4095
1637590710000|2021-11-22 14:18:30|1897|1896.6|1897|1896.6|1897|1896.6|1896.8|1896.4|0
1637590720000|2021-11-22 14:18:40|1896.8|1896.8|1896.4|1896.2|1897|1896.8|1896.4|1896.2|1425
1637590730000|2021-11-22 14:18:50|1896.6|1896.4|1896.8|1896.4|1896.8|1896.4|1896.4|1896.2|1654
1637590740000|2021-11-22 14:19:00|1896.6|1896.2|1896.4|1896.2|1896.6|1896.4|1896.2|1896|1731
1637590750000|2021-11-22 14:19:10|1896.2|1896|1896.2|1895.8|1896.4|1896|1895.8|1895.6|3148
1637590760000|2021-11-22 14:19:20|1896|1895.6|1896|1895.8|1896.2|1895.8|1895.8|1895.6|0
1637590770000|2021-11-22 14:19:30|1896.2|1895.6|1896.6|1896.2|1896.8|1896.4|1896.2|1895.6|1511
1637590780000|2021-11-22 14:19:40|1896.8||1896.8||1896.8||1896.8||280
1637590790000|2021-11-22 14:19:50|1896.6|1896.4|1896.8|1896.4|1896.8|1896.4|1896.4|1896.4|591
1637590800000|2021-11-22 14:20:00|1897|1896.6|1897|1896.8|1897.2|1896.8|1897|1896.6|582
1637590810000|2021-11-22 14:20:10|1896.8|1896.6|1897.2|1896.8|1897.4|1897|1896.8|1896.6|92
1637590820000|2021-11-22 14:20:20|1897.4|1897|1898|1897.6|1898.2|1897.8|1897.4|1897|2164
1637590830000|2021-11-22 14:20:30|1898.2|1897.8|1898.2|1898|1898.4|1898|1898.2|1897.8|1620
1637590840000|2021-11-22 14:20:40|1898.4|1898.2|1898.4|1898.2|1898.4|1898.2|1898.2|1898.2|0
1637590850000|2021-11-22 14:20:50|1898.2|1898|1898.4|1898|1898.4|1898.2|1898.2|1898|264
1637590860000|2021-11-22 14:21:00|1898.2|1898.2|1899|1898.8|1899|1898.8|1898.2|1898.2|24541
1637590870000|2021-11-22 14:21:10|1899.2|1899|1898.8|1898.2|1899.6|1899.4|1898.8|1898.2|1550
1637590880000|2021-11-22 14:21:20|1899|1898.4|1899.2|1898.6|1899.2|1898.6|1899|1898.4|0
1637590890000|2021-11-22 14:21:30|1899|1898.8|1899.2|1899|1899.4|1899|1899|1898.8|658
1637590900000|2021-11-22 14:21:40|1899.4|1899.2|1899.2|1898.8|1899.8|1899.4|1899.2|1898.8|4701
1637590910000|2021-11-22 14:21:50|1899.4|1899|1899.6|1899.2|1899.8|1899.4|1899.2|1898.8|450
1637590920000|2021-11-22 14:22:00|1899.4|1899.4|1899.2|1898.6|1899.4|1899.4|1899|1898.6|0
1637590930000|2021-11-22 14:22:10|1899|1898.4|1898.2|1897.8|1899|1898.6|1898|1897.8|2221
1637590940000|2021-11-22 14:22:20|1898.4|1898|1898.6|1898.2|1898.6|1898.4|1898|1897.6|2232
1637590950000|2021-11-22 14:22:30|1898.4|1898.4|1898.6|1898|1898.8|1898.4|1898.4|1898|312
1637590970000|2021-11-22 14:22:50|1898.8|1898.2|1899|1898.6|1899|1898.6|1898.4|1898.2|338
1637590980000|2021-11-22 14:23:00|1899.2|1898.8|1899.8|1899.4|1900|1899.6|1899.2|1898.8|6563
1637590990000|2021-11-22 14:23:10|1899.6|1899.2|1899.6|1899.2|1899.6|1899.4|1899.4|1899|1158
1637591000000|2021-11-22 14:23:20|1899.4|1899|1899.6|1899.4|1899.8|1899.6|1899.4|1899|91
1637591010000|2021-11-22 14:23:30|1899.8|1899.6|1899.6|1899.2|1900|1899.8|1899.6|1899.2|2729
1637591020000|2021-11-22 14:23:40|1899.4|1899|1899.4|1899|1899.4|1899|1899.2|1899|366
1637591030000|2021-11-22 14:23:50|1899.6|1899.2|1899.8|1899.6|1899.8|1899.6|1899.6|1899|715
1637591040000|2021-11-22 14:24:00||1899.4||1899.4||1899.6||1899.4|0
1637591050000|2021-11-22 14:24:10|1899.6||1899.6||1899.6||1899.6||0
1637591060000|2021-11-22 14:24:20|1899.4|1899.2|1899.4|1899|1899.4|1899.2|1899.2|1899|2146
1637591070000|2021-11-22 14:24:30|1899.2|1898.8|1898.8|1898.4|1899.2|1898.8|1898.8|1898.4|931
1637591080000|2021-11-22 14:24:40||1898.6||1898.6||1898.6||1898.4|245
1637591090000|2021-11-22 14:24:50|1899|1898.8|1899|1898.6|1899.4|1899|1898.8|1898.6|1804
1637591100000|2021-11-22 14:25:00|1898.8|1898.4|1897.4|1897.2|1898.8|1898.4|1897.2|1896.8|1931
1637591120000|2021-11-22 14:25:20||1897||1897||1897||1897|973
1637591130000|2021-11-22 14:25:30|1897.2|1897.2|1897.2|1896.8|1897.4|1897.2|1897|1896.6|837
1637591140000|2021-11-22 14:25:40|1897.4|1897|1897.2|1896.8|1897.4|1897.2|1897.2|1896.8|400
1637591150000|2021-11-22 14:25:50|1897|1896.6|1897|1896.6|1897.4|1897|1896.8|1896.6|4522
1637591160000|2021-11-22 14:26:00|1897.2|1896.8|1897.2|1896.8|1897.6|1897.2|1897|1896.8|2399
1637591170000|2021-11-22 14:26:10|1897.4|1897|1898.4|1898|1898.8|1898.4|1897.2|1897|3098
1637591180000|2021-11-22 14:26:20|1898.6|1898.2|1898.6|1898.4|1899|1898.6|1898.6|1898.2|1400
1637591190000|2021-11-22 14:26:30|1898.4|1898.2|1899.6|1899|1899.8|1899.4|1898.4|1898.2|1743
1637591200000|2021-11-22 14:26:40|1899.4|1899.2|1899|1898.6|1899.4|1899.2|1898.6|1898.4|484
1637591210000|2021-11-22 14:26:50|1898.8|1898.4|1898.8|1898.4|1898.8|1898.6|1898.6|1898.4|0
1637591220000|2021-11-22 14:27:00|1898.6|1898.2|1899.2|1898.8|1899.6|1899.2|1898.6|1898.2|4185
1637591230000|2021-11-22 14:27:10|1899.4|1899|1899.2|1898.8|1899.8|1899.6|1898.8|1898.6|2612
1637591240000|2021-11-22 14:27:20|1899|1898.4|1899|1898.6|1899.2|1898.8|1898.4|1898|1041
1637591250000|2021-11-22 14:27:30|1899.2|1898.8|1901|1900.4|1901.2|1901|1899|1898.8|24037
1637591260000|2021-11-22 14:27:40|1900.8|1900.2|1901|1900.4|1901|1900.6|1900.6|1900|1205
1637591270000|2021-11-22 14:27:50|1900.8|1900.2|1900|1899.6|1900.8|1900.4|1900|1899.6|2192
1637591280000|2021-11-22 14:28:00|1899.8|1899.4|1900.6|1900.2|1900.6|1900.2|1899.6|1899.2|2626
1637591290000|2021-11-22 14:28:10|1900.4|1900|1900.8|1900.2|1900.8|1900.2|1900.2|1900|5081
1637591300000|2021-11-22 14:28:20|1900.6|1900.4|1900.6|1900.2|1900.6|1900.6|1900.6|1900.2|0
1637591310000|2021-11-22 14:28:30|1900.8|1900.4|1900.6|1900.4|1901.2|1900.8|1900.6|1900.4|1585
1637591320000|2021-11-22 14:28:40|1900.8|1900.2|1900.6|1900|1900.8|1900.2|1900.4|1900|264
1637591330000|2021-11-22 14:28:50|1900.4|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|0
1637591340000|2021-11-22 14:29:00|1900.2|1900.2|1900.2|1899.8|1900.6|1900.2|1900.2|1899.8|1060
1637591350000|2021-11-22 14:29:10|1900.4|1900|1900.6|1900|1900.6|1900.4|1900.4|1900|2056
1637591360000|2021-11-22 14:29:20|1900.4|1900.2|1901.6|1901.2|1901.8|1901.4|1900.2|1900.2|2817
1637591370000|2021-11-22 14:29:30|1901.4||1901.6||1901.6||1901.4||688
1637591380000|2021-11-22 14:29:40|1901.4|1901|1901|1900.6|1901.6|1901.2|1901|1900.6|1564
1637591390000|2021-11-22 14:29:50|1901.2|1900.8|1900.6|1900.4|1901.2|1901|1900.4|1900|9511
1637591400000|2021-11-22 14:30:00|1900.4|1900.2|1901.4|1901|1901.4|1901|1899.4|1899.2|20557
1637591410000|2021-11-22 14:30:10|1901.2|1900.8|1901.6|1901|1901.6|1901.2|1900.6|1900.2|5916
1637591420000|2021-11-22 14:30:20|1901.4|1900.8|1904|1903.8|1904|1903.8|1901|1900.6|8490
1637591430000|2021-11-22 14:30:30|1903.8|1903.4|1904.2|1903.8|1904.4|1904|1903.6|1903.2|6042
1637591440000|2021-11-22 14:30:40|1904.4|1903.6|1906.2|1905.6|1906.2|1905.8|1904.4|1903.6|6718
1637591450000|2021-11-22 14:30:50|1906|1905.8|1904.4|1903.8|1906|1905.8|1904|1903.8|6165
1637591460000|2021-11-22 14:31:00|1904.2|1903.6|1904.4|1904|1904.4|1904|1902.6|1902.4|7715
1637591470000|2021-11-22 14:31:10|1904.6|1904.2|1904|1903.4|1904.8|1904.4|1903|1902.6|7871
1637591480000|2021-11-22 14:31:20|1903.8|1903.2|1903.2|1903|1903.8|1903.2|1902.2|1902|4049
1637591490000|2021-11-22 14:31:30|1903|1902.6|1903.8|1903.4|1903.8|1903.4|1902.8|1902.2|4264
1637591500000|2021-11-22 14:31:40|1904|1903.6|1904|1903.4|1904.2|1903.8|1903.2|1902.8|2397
1637591510000|2021-11-22 14:31:50|1903.8|1903.6|1906.4|1905.8|1906.6|1906|1903.8|1903.2|20858
1637591520000|2021-11-22 14:32:00|1906.6|1906|1906.4|1905.8|1907|1906.8|1906.2|1905.6|17152
1637591530000|2021-11-22 14:32:10|1906.2|1905.6|1906.8|1906.2|1907|1906.8|1905.8|1905.6|8162
1637591540000|2021-11-22 14:32:20|1906.6|1906.4|1907.8|1907.4|1908|1907.4|1906.4|1906|48511
1637591550000|2021-11-22 14:32:30|1907.6|1907.2|1908|1907.6|1909|1908.6|1907.4|1907|12541
1637591560000|2021-11-22 14:32:40|1908.2|1907.4|1908.4|1908|1909|1908.8|1908|1907.4|6590
1637591570000|2021-11-22 14:32:50|1908.2|1907.8|1908.6|1908.2|1908.8|1908.4|1908.2|1907.6|26207
1637591580000|2021-11-22 14:33:00|1908.8|1908.4|1909.8|1909.2|1911.2|1910.4|1908.8|1908.4|11358
1637591590000|2021-11-22 14:33:10|1910|1909.4|1908.6|1908.2|1910.8|1910.2|1908.4|1908|8932
1637591600000|2021-11-22 14:33:20|1908.8|1908.4|1910|1909.2|1910.2|1909.8|1908.8|1908.4|3155
1637591610000|2021-11-22 14:33:30|1909.8|1909|1908.8|1908.2|1909.8|1909.4|1908.6|1908.2|3988
1637591620000|2021-11-22 14:33:40|1908.6|1908|1907.6|1907.2|1908.6|1908|1907.4|1907|29496
1637591630000|2021-11-22 14:33:50|1907.8|1907.4|1907.8|1907.4|1908.2|1908|1907.6|1907.4|4166
1637591640000|2021-11-22 14:34:00|1907.6|1907|1908.2|1907.8|1909|1908.4|1907.4|1907|2902
1637591650000|2021-11-22 14:34:10|1908.4|1908|1907.6|1907|1908.8|1908.4|1907.4|1907|3663
1637591660000|2021-11-22 14:34:20|1907.4|1906.8|1907.8|1907.2|1908.4|1907.8|1906.8|1906.6|8611
1637591670000|2021-11-22 14:34:30|1907.6|1907|1908.8|1908.4|1908.8|1908.4|1907.4|1907|7723
1637591680000|2021-11-22 14:34:40|1909|1908.6|1908.8|1908.4|1909.8|1909.2|1908.6|1908|19818
1637591690000|2021-11-22 14:34:50|1908.6|1908.2|1907.6|1907.2|1908.6|1908.2|1907.6|1907.2|2626
1637591700000|2021-11-22 14:35:00|1907.8|1907.4|1908.4|1908|1909.2|1908.6|1907.6|1907.2|2747
1637591710000|2021-11-22 14:35:10|1908.6|1908.2|1909.4|1908.8|1909.6|1909.2|1908.6|1908.2|2035
1637591720000|2021-11-22 14:35:20|1909.2|1909|1909.2|1908.6|1909.4|1909.2|1909.2|1908.6|1564
1637591730000|2021-11-22 14:35:30|1909|1908.8|1909.6|1909|1909.8|1909.4|1908.4|1908|6030
1637591740000|2021-11-22 14:35:40|1909.4|1908.8|1910.4|1910|1911.2|1910.6|1909|1908.6|10443
1637591750000|2021-11-22 14:35:50|1910.6|1910.2|1910.6|1910.2|1911|1910.6|1910.4|1909.8|3442
1637591760000|2021-11-22 14:36:00|1910.8|1910.4|1912.4|1911.8|1912.6|1912|1910.6|1910.2|3400
1637591770000|2021-11-22 14:36:10|1912.2|1911.6|1913.2|1912.6|1913.8|1913.2|1912|1911.6|3711
1637591780000|2021-11-22 14:36:20|1913|1912.8|1913.6|1913|1913.6|1913|1912.4|1911.8|6480
1637591790000|2021-11-22 14:36:30|1913.4|1913.2|1912.6|1912.2|1914|1913.8|1912.6|1912.2|6155
1637591800000|2021-11-22 14:36:40|1912.4|1912|1912.6|1911.8|1913.4|1913|1912|1911.6|4640
1637591810000|2021-11-22 14:36:50|1912.4|1911.6|1912|1911.6|1912.4|1911.8|1911.6|1911.4|1954
1637591820000|2021-11-22 14:37:00|1911.8|1911.8|1911.4|1911|1911.8|1911.8|1911|1910.6|3337
1637591830000|2021-11-22 14:37:10|1911.2|1910.8|1912|1911.4|1912.4|1912|1911.2|1910.8|7871
1637591840000|2021-11-22 14:37:20|1911.8|1911.2|1911|1910.6|1912|1911.6|1910.8|1910.2|8817
1637591850000|2021-11-22 14:37:30|1911.4|1910.8|1911|1910.6|1911.4|1911|1911|1910.6|3269
1637591860000|2021-11-22 14:37:40|1911.2|1910.8|1911.8|1911|1912.2|1911.8|1911|1910.6|6973
1637591870000|2021-11-22 14:37:50|1911.6|1911.2|1912.8|1912.4|1913|1912.4|1911|1910.6|4319
1637591880000|2021-11-22 14:38:00|1913|1912.6|1911.6|1911.2|1913.4|1913|1911.6|1911.2|2732
1637591890000|2021-11-22 14:38:10|1911.8|1911.4|1911.6|1911.2|1912.2|1911.8|1911.4|1910.8|579
1637591900000|2021-11-22 14:38:20|1911.4|1911|1912.2|1911.6|1912.4|1912|1911|1910.6|498
1637591910000|2021-11-22 14:38:30|1912.4|1911.8|1912.4|1911.8|1913|1912.2|1911.8|1911.6|4286
1637591920000|2021-11-22 14:38:40|1912.2|1911.6|1912.6|1912|1913|1912.4|1911.6|1911.2|2486
1637591930000|2021-11-22 14:38:50|1912.4|1912.2|1912.2|1911.6|1912.4|1912.2|1912|1911.6|1219
1637591940000|2021-11-22 14:39:00|1912.4|1911.8|1913|1912.4|1913|1912.8|1912.4|1911.8|199
1637591950000|2021-11-22 14:39:10|1912.8|1912.6|1911.8|1911.2|1913|1912.8|1911.8|1911.2|468
1637591960000|2021-11-22 14:39:20|1911.6|1911|1910.4|1910|1911.6|1911|1910|1909.8|8489
1637591970000|2021-11-22 14:39:30|1910.6|1910.2|1910|1909.6|1910.8|1910.2|1909.6|1909|830
1637591980000|2021-11-22 14:39:40|1910.2|1909.8|1910.2|1909.8|1910.6|1910|1909.8|1909.4|1376
1637591990000|2021-11-22 14:39:50|1910.4|1910|1910.6|1910.2|1911|1910.4|1909.8|1909.4|509
1637592000000|2021-11-22 14:40:00|1910.4|1910|1909|1908.6|1910.4|1910|1908.6|1908.2|6878
1637592010000|2021-11-22 14:40:10|1908.8|1908.4|1910.2|1909.6|1910.6|1910.2|1908.2|1907.8|4250
1637592020000|2021-11-22 14:40:20|1910.4|1909.8|1910.4|1909.6|1910.6|1910|1909.6|1909.2|1772
1637592030000|2021-11-22 14:40:30|1910.6|1909.8|1910.6|1910|1910.8|1910.4|1909.8|1909.4|524
1637592040000|2021-11-22 14:40:40|1910.4|1910.2|1911.2|1910.4|1911.4|1910.8|1910.4|1910.2|314
1637592050000|2021-11-22 14:40:50|1911.4|1910.6|1911.8|1911.2|1912|1911.6|1911|1910.4|792
1637592060000|2021-11-22 14:41:00|1912|1911.4|1912.6|1912|1912.6|1912.2|1911.8|1911.2|2932
1637592070000|2021-11-22 14:41:10|1912.4|1912.2|1911.6|1911.2|1912.4|1912.2|1911.2|1911|3314
1637592080000|2021-11-22 14:41:20|1911.4|1911|1911.2|1910.8|1911.6|1911.2|1911|1910.6|499
1637592090000|2021-11-22 14:41:30|1911|1910.6|1911|1910.6|1911.2|1910.8|1910.4|1910|879
1637592100000|2021-11-22 14:41:40|1910.8|1910.4|1910.4|1910|1911|1910.4|1909.6|1909.2|2227
1637592110000|2021-11-22 14:41:50|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.4|1909.8|362
1637592120000|2021-11-22 14:42:00|1910.4|1910|1910.8|1910.4|1911.2|1910.8|1909.8|1909.4|6840
1637592130000|2021-11-22 14:42:10|1911|1910.2|1910.8|1910.2|1911|1910.6|1910|1909.6|972
1637592140000|2021-11-22 14:42:20|1911|1910.4|1910.6|1910.4|1911.2|1910.6|1910.6|1910.2|432
1637592150000|2021-11-22 14:42:30|1910.8|1910.6|1910.8|1910.2|1911.4|1910.8|1910.8|1910.2|3640
1637592160000|2021-11-22 14:42:40|1910.6|1910|1910|1909.6|1910.6|1910.2|1909.8|1909.4|2696
1637592170000|2021-11-22 14:42:50|1909.8|1909.4|1910.6|1910.2|1910.6|1910.2|1909.8|1909.4|1748
1637592180000|2021-11-22 14:43:00|1910.4|1910|1910.4|1909.8|1910.6|1910.4|1910|1909.4|2509
1637592190000|2021-11-22 14:43:10|1910.6|1910|1909.4|1909.2|1911.2|1910.8|1909.2|1908.6|4020
1637592200000|2021-11-22 14:43:20|1909.6|1909.4|1909.8|1909.6|1910.8|1910.4|1909.6|1909.4|3245
1637592210000|2021-11-22 14:43:30|1909.6|1909.4|1909.6|1909.2|1910|1909.6|1909.2|1909|1623
1637592220000|2021-11-22 14:43:40|1909.8|1909.4|1909.8|1909.2|1910|1909.6|1909.4|1909|0
1637592230000|2021-11-22 14:43:50|1910|1909.4|1910.6|1910.2|1910.8|1910.4|1909.8|1909.4|2726
1637592240000|2021-11-22 14:44:00|1910.8|1910.4|1913|1912.6|1913|1912.6|1910.6|1910.4|6822
1637592250000|2021-11-22 14:44:10|1913.2|1912.8|1913.8|1913.2|1914|1913.6|1912.8|1912.6|4557
1637592260000|2021-11-22 14:44:20|1914|1913.4|1913.8|1913.6|1914.4|1914|1913.8|1913.2|7566
1637592270000|2021-11-22 14:44:30|1913.6|1913.4|1914.2|1913.8|1914.6|1914.2|1913.6|1913.2|3077
1637592280000|2021-11-22 14:44:40|1914.4|1914|1914.6|1914.2|1914.8|1914.4|1914.2|1913.8|4874
1637592290000|2021-11-22 14:44:50|1914.4|1914|1915.4|1915|1915.4|1915.2|1914.4|1913.8|4495
1637592300000|2021-11-22 14:45:00|1915.2|1915.2|1915.8|1915.4|1916|1915.8|1915.2|1915|7814
1637592310000|2021-11-22 14:45:10|1916|1915.6|1915.8|1915.2|1916.2|1915.8|1915.8|1915.2|4704
1637592320000|2021-11-22 14:45:20|1915.6|1915|1915|1914.6|1915.6|1915|1914.8|1914.4|1800
1637592330000|2021-11-22 14:45:30|1915.2|1914.8|1915|1914.8|1915.4|1915|1914.8|1914.4|1922
1637592340000|2021-11-22 14:45:40|1915.2|1915|1915.8|1915.2|1915.8|1915.4|1914.8|1914.4|2109
1637592350000|2021-11-22 14:45:50|1915.6|1915.4|1915.2|1914.8|1915.8|1915.4|1914.8|1914.4|3205
1637592360000|2021-11-22 14:46:00|1915.4|1914.6|1915.8|1915.4|1916|1915.8|1915.2|1914.6|6878
1637592370000|2021-11-22 14:46:10|1916|1915.6|1913.8|1913.4|1916|1915.6|1913.6|1913.4|20347
1637592380000|2021-11-22 14:46:20|1914|1913.6|1913.6|1913.2|1914.2|1913.8|1913.4|1913|3278
1637592390000|2021-11-22 14:46:30|1913.8|1913.4|1914.2|1914|1914.2|1914|1913.8|1913.2|1142
1637592400000|2021-11-22 14:46:40|1914|1913.8|1913|1912.8|1914|1914|1912.8|1912.2|3360
1637592410000|2021-11-22 14:46:50|1912.8|1912.6|1913|1912.4|1913.2|1912.8|1912.4|1911.8|6603
1637592420000|2021-11-22 14:47:00|1912.8|1912.6|1911.8|1911.2|1913.2|1912.8|1911.8|1911.2|1120
1637592430000|2021-11-22 14:47:10|1912|1911.4|1910.8|1910.4|1912|1911.6|1910.8|1910.4|4572
1637592440000|2021-11-22 14:47:20|1910.6|1910|1910|1909.6|1910.8|1910.4|1909.6|1909.2|1865
1637592450000|2021-11-22 14:47:30|1910.2|1909.8|1909.2|1908.8|1910.2|1909.8|1908.8|1908.2|6914
1637592460000|2021-11-22 14:47:40|1909.4|1909|1909|1908.4|1910|1909.6|1909|1908.4|1757
1637592470000|2021-11-22 14:47:50|1908.8|1908.6|1908.6|1908.2|1909|1908.6|1908.6|1908|1590
1637592480000|2021-11-22 14:48:00|1908.8|1908.4|1909.4|1909|1910|1909.6|1908.8|1908.4|2183
1637592490000|2021-11-22 14:48:10|1909.6|1909.2|1909.4|1909|1909.8|1909.2|1908.8|1908.6|2548
1637592500000|2021-11-22 14:48:20|1909.2|1908.8|1908.8|1908.4|1909.4|1909|1908.2|1907.8|6151
1637592510000|2021-11-22 14:48:30|1908.6|1908.2|1908.6|1908.2|1909.6|1909|1908.4|1908|3551
1637592520000|2021-11-22 14:48:40|1908.4|1908|1908.4|1908|1908.6|1908.4|1908.2|1907.4|30167
1637592530000|2021-11-22 14:48:50|1908.2|1908.2|1908.6|1908.2|1908.8|1908.4|1908.2|1907.6|31157
1637592540000|2021-11-22 14:49:00|1908.4|1908|1908.2|1908|1908.4|1908.2|1908.2|1907.6|14424
1637592550000|2021-11-22 14:49:10|1908.4|1907.8|1908|1907.6|1908.6|1908.4|1908|1907.6|22368
1637592560000|2021-11-22 14:49:20|1908.2|1907.8|1910.8|1910.4|1910.8|1910.4|1908.2|1907.8|7288
1637592570000|2021-11-22 14:49:30|1911|1910.2|1910.2|1909.8|1911.8|1911.2|1910|1909.8|8297
1637592580000|2021-11-22 14:49:40|1910.4|1910|1911|1910.4|1911.4|1911|1910.2|1910|4823
1637592590000|2021-11-22 14:49:50|1911.2|1910.6|1912.6|1912|1912.8|1912.2|1911.2|1910.6|4679
1637592600000|2021-11-22 14:50:00|1912.8|1912.2|1912.8|1912.2|1913|1912.6|1912.2|1912|7469
1637592610000|2021-11-22 14:50:10|1912.6|1912|1911.8|1911.4|1912.6|1912|1911.4|1911|4492
1637592620000|2021-11-22 14:50:20|1911.6|1911.2|1910.8|1910.4|1911.8|1911.4|1910.6|1910|250
1637592630000|2021-11-22 14:50:30|1911|1910.6|1910.6|1910|1911.4|1910.8|1910.4|1910|7495
1637592640000|2021-11-22 14:50:40|1911|1910.2|1910.6|1910.2|1911.4|1911|1910.6|1910.2|262
1637592650000|2021-11-22 14:50:50|1910.8|1910|1911.2|1911|1911.2|1911|1910.8|1910|7437
1637592660000|2021-11-22 14:51:00|1911|1910.8|1910.2|1909.8|1911|1910.8|1910.2|1909.6|6908
1637592670000|2021-11-22 14:51:10|1910|1909.6|1909.6|1909.4|1910|1909.6|1909.4|1909|2245
1637592680000|2021-11-22 14:51:20|1909.4|1909.2|1908.4|1907.6|1909.6|1909.2|1908|1907.6|9904
1637592690000|2021-11-22 14:51:30|1908.6|1907.8|1908.8|1908.4|1909.2|1908.8|1908.6|1907.8|920
1637592700000|2021-11-22 14:51:40|1908.6|1908.2|1908.4|1908|1908.8|1908.4|1908.2|1908|2107
1637592710000|2021-11-22 14:51:50|1908.2|1907.8|1908.8|1908.4|1909.2|1908.8|1908|1907.6|11132
1637592720000|2021-11-22 14:52:00|1909|1908.6|1909.8|1909.2|1909.8|1909.4|1908.6|1908|2823
1637592730000|2021-11-22 14:52:10|1909.6|1909.4|1909.4|1909|1910.2|1909.6|1909|1908.8|6319
1637592740000|2021-11-22 14:52:20|1909.8|1909.2|1909.8|1909.2|1909.8|1909.4|1909.8|1909|263
1637592750000|2021-11-22 14:52:30|1909.6|1909.4|1910|1909.6|1910.2|1909.8|1909.4|1909|6169
1637592760000|2021-11-22 14:52:40|1909.8|1909.8|1910.2|1909.8|1910.2|1909.8|1909.6|1909.2|3102
1637592770000|2021-11-22 14:52:50|1910|1909.6|1909.8|1909.2|1910.2|1909.6|1909.2|1909|3598
1637592780000|2021-11-22 14:53:00|1910|1909.4|1909.2|1908.8|1910|1909.6|1908.8|1908.6|4334
1637592790000|2021-11-22 14:53:10|1909.6|1909|1909.8|1909.6|1910|1909.6|1909.2|1908.8|5583
1637592800000|2021-11-22 14:53:20|1910|1909.4|1910|1909.6|1910|1909.6|1909.8|1909.2|296
1637592810000|2021-11-22 14:53:30|1910.2|1909.8|1910|1909.6|1911.4|1910.8|1909.8|1909.6|6716
1637592820000|2021-11-22 14:53:40|1909.8|1909.4|1910.4|1910|1910.6|1910.2|1909.6|1909.4|3221
1637592830000|2021-11-22 14:53:50|1910.2|1910.2|1910.4|1910|1910.4|1910.2|1909.8|1909.6|1993
1637592840000|2021-11-22 14:54:00|1910.6|1909.6|1910|1909.6|1910.6|1910.2|1910|1909.6|8855
1637592850000|2021-11-22 14:54:10|1910.2|1909.8|1910.4|1910|1910.4|1910|1909.6|1909.2|2870
1637592860000|2021-11-22 14:54:20|1910.2|1910.2|1911|1910.8|1911.2|1910.8|1910|1909.6|1132
1637592870000|2021-11-22 14:54:30|1911.2|1911|1911.4|1910.8|1911.8|1911.4|1910.6|1910.2|3480
1637592880000|2021-11-22 14:54:40|1911.2|1910.6|1910.6|1910.2|1911.2|1910.8|1910.6|1910|255
1637592890000|2021-11-22 14:54:50|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.2|1910|691
1637592900000|2021-11-22 14:55:00|1911|1910.6|1910|1909.6|1911.4|1911|1910|1909.4|7631
1637592910000|2021-11-22 14:55:10|1909.8|1909.8|1910.2|1909.8|1910.4|1910|1909.6|1909.2|1791
1637592920000|2021-11-22 14:55:20|1910.4|1910|1911.2|1910.6|1911.2|1910.8|1910.4|1910|2618
1637592930000|2021-11-22 14:55:30|1911|1910.8|1912.4|1911.8|1912.4|1912|1911|1910.8|770
1637592940000|2021-11-22 14:55:40|1912.2|1911.6|1911.6|1911.2|1912.2|1911.8|1911.4|1911|5949
1637592950000|2021-11-22 14:55:50|1911.8|1911.4|1912.2|1911.8|1912.4|1912|1911.6|1911.4|937
1637592960000|2021-11-22 14:56:00|1912|1911.6|1911.2|1911|1912|1911.6|1911.2|1910.8|2168
1637592970000|2021-11-22 14:56:10|1911.4|1910.8|1911.6|1911.2|1912|1911.6|1911.2|1910.8|578
1637592980000|2021-11-22 14:56:20|1911.4|1911|1911.2|1911|1911.8|1911.4|1911.2|1911|412
1637592990000|2021-11-22 14:56:30|1911.4|1911.2|1911|1910.6|1911.4|1911.2|1910.6|1910.2|726
1637593000000|2021-11-22 14:56:40|1911.2|1910.8|1910.8|1910.4|1911.2|1910.8|1910.8|1910.4|0
1637593010000|2021-11-22 14:56:50|1910.6|1910.2|1909.4|1909|1910.6|1910.2|1909.4|1909|4612
1637593020000|2021-11-22 14:57:00|1909.6|1909.2|1910.8|1910.4|1910.8|1910.6|1909.4|1909|273
1637593030000|2021-11-22 14:57:10|1911|1910.6|1910.8|1910.6|1911|1910.6|1910.8|1910.4|919
1637593040000|2021-11-22 14:57:20|1911|1910.4|1910.4|1910.2|1911|1910.6|1910.4|1910|3530
1637593050000|2021-11-22 14:57:30|1910.6|1910.4|1911.2|1910.6|1911.4|1911|1910.4|1910|2568
1637593060000|2021-11-22 14:57:40||1910.8||1910.8||1910.8||1910.6|0
1637593070000|2021-11-22 14:57:50|1911|1910.6|1911.2|1910.8|1911.2|1910.8|1910.6|1910.2|1129
1637593080000|2021-11-22 14:58:00|1911|1910.6|1910.4|1910.2|1911|1910.6|1910.4|1910|1256
1637593090000|2021-11-22 14:58:10|1910.2|1909.8|1909.4|1909|1910.2|1909.8|1909.2|1909|2930
1637593100000|2021-11-22 14:58:20|1909.2|1908.6|1908.8|1908.4|1909.2|1908.8|1908.6|1908.2|907
1637593110000|2021-11-22 14:58:30|1908.6|1908.2|1908.6|1908.2|1908.8|1908.6|1908.2|1908|1932
1637593120000|2021-11-22 14:58:40|1908.8|1908.4|1909|1908.4|1909.2|1908.8|1908.6|1908.2|2151
1637593130000|2021-11-22 14:58:50|1908.8|1908.2|1908.8|1908.2|1909|1908.4|1908.6|1908|5815
1637593140000|2021-11-22 14:59:00|1908.6|1908.4|1909|1908.6|1909|1908.6|1908.6|1908.4|0
1637593150000|2021-11-22 14:59:10|1909.2|1908.8|1909|1908.6|1909.6|1909|1909|1908.6|492
1637593160000|2021-11-22 14:59:20|1909.2|1908.8|1909.8|1909.6|1909.8|1909.6|1909|1908.8|835
1637593170000|2021-11-22 14:59:30|1910|1909.8|1910.4|1909.8|1911|1910.6|1910|1909.8|36064
1637593180000|2021-11-22 14:59:40|1910|1910|1911.2|1910.8|1911.4|1910.8|1910|1909.8|3471
1637593190000|2021-11-22 14:59:50|1911.4|1911|1911|1910.8|1911.6|1911|1910.8|1910.6|3103
1637593200000|2021-11-22 15:00:00|1911.4|1910.6|1911.4|1910.8|1911.6|1911|1911|1910|3930
1637593210000|2021-11-22 15:00:10|1911.2|1910.6|1911.2|1910.8|1911.4|1910.8|1910.8|1910.4|4929
1637593220000|2021-11-22 15:00:20|1911.4|1911|1911.8|1911.2|1912|1911.6|1911|1910.8|4724
1637593230000|2021-11-22 15:00:30|1911.6|1911|1912|1911.4|1912.2|1911.8|1910.8|1910.4|10096
1637593240000|2021-11-22 15:00:40|1911.8|1911.2|1911.6|1911|1911.8|1911.4|1911|1910.4|9655
1637593250000|2021-11-22 15:00:50|1911.8|1911.2|1911|1910.6|1912|1911.4|1911|1910.4|2017
1637593260000|2021-11-22 15:01:00|1911.2|1910.4|1911.6|1911.2|1911.6|1911.2|1910.8|1910.4|12574
1637593270000|2021-11-22 15:01:10|1911.4|1911.4|1911.6|1911|1911.6|1911.4|1911|1910.6|13607
1637593280000|2021-11-22 15:01:20|1911.4|1911.2|1911.4|1911|1911.6|1911.2|1911|1910.4|13740
1637593290000|2021-11-22 15:01:30|1911.6|1911.2|1911.8|1911.2|1912|1911.6|1911.4|1911|5587
1637593300000|2021-11-22 15:01:40|1912|1911.4|1912|1911.6|1912.6|1912.2|1911.8|1911.4|7318
1637593310000|2021-11-22 15:01:50|1912.2|1911.4|1911.8|1911.6|1912.4|1911.8|1911.8|1911.4|665
1637593320000|2021-11-22 15:02:00|1912|1911.8|1911.6|1911.4|1912.4|1912|1911.6|1911.2|7067
1637593330000|2021-11-22 15:02:10|1911.8|1911.6|1911.6|1911.2|1912.4|1912|1911.6|1911|9064
1637593340000|2021-11-22 15:02:20|1911.4|1911|1911.2|1910.8|1912|1911.6|1911.2|1910.8|3590
1637593350000|2021-11-22 15:02:30|1911|1910.6|1911.2|1911|1911.4|1911|1911|1910.6|3453
1637593360000|2021-11-22 15:02:40|1911|1910.8|1911|1910.8|1911|1910.8|1910.6|1910.4|3777
1637593370000|2021-11-22 15:02:50|1911.2|1911|1912.6|1912.2|1912.6|1912.4|1911.2|1911|1163
1637593380000|2021-11-22 15:03:00|1912.8|1912|1913|1912.6|1913|1912.8|1912.2|1912|5416
1637593390000|2021-11-22 15:03:10|1913.2|1912.8|1914|1913.6|1914.2|1913.8|1912.8|1912.4|17501
1637593400000|2021-11-22 15:03:20|1914.2|1913.8|1913.6|1913.2|1914.4|1914|1913.6|1913.2|2024
1637593410000|2021-11-22 15:03:30|1913.8|1913.4|1913.8|1913.2|1914.4|1914|1913.6|1913.2|2779
1637593420000|2021-11-22 15:03:40|1913.6|1913.4|1913.6|1913.2|1913.8|1913.4|1913.2|1912.8|3390
1637593430000|2021-11-22 15:03:50|1913.8|1913.4|1913.8|1913.2|1914|1913.6|1913.8|1913.2|0
1637593440000|2021-11-22 15:04:00|1913.6|1913|1913.6|1913.2|1914|1913.6|1913.4|1913|1419
1637593450000|2021-11-22 15:04:10|1913.4|1913|1912.6|1912.2|1913.6|1913|1912.4|1912|3249
1637593460000|2021-11-22 15:04:20|1912.4|1912.4|1912.8|1912.2|1913|1912.6|1912.4|1912.2|1482
1637593470000|2021-11-22 15:04:30|1912.6|1912.4|1912.6|1912.4|1913|1912.6|1912.4|1912|6305
1637593480000|2021-11-22 15:04:40|1912.4|1912.2|1913.2|1912.6|1913.2|1912.6|1912.4|1912|2340
1637593490000|2021-11-22 15:04:50|1913|1912.8|1912.6|1912.2|1913|1913|1912.4|1912.2|2336
1637593500000|2021-11-22 15:05:00|1912.8|1912.4|1913.4|1913|1913.8|1913.6|1912.8|1912.2|9820
1637593510000|2021-11-22 15:05:10|1913.6|1913.2|1913.4|1913.2|1913.8|1913.4|1913|1912.6|814
1637593520000|2021-11-22 15:05:20|1913.6|1913.4|1914.2|1913.8|1914.4|1914|1913.2|1913|4590
1637593530000|2021-11-22 15:05:30|1914|1914|1914.8|1914.4|1915|1914.6|1914|1913.8|12469
1637593540000|2021-11-22 15:05:40|1915|1914.6|1914.4|1914.2|1915|1914.6|1914.4|1914.2|2420
1637593550000|2021-11-22 15:05:50|1914.6|1914.4|1914.4|1913.8|1914.8|1914.4|1914|1913.8|823
1637593560000|2021-11-22 15:06:00|1914.2|1914|1914.2|1913.8|1914.2|1914|1913.8|1913.4|2635
1637593570000|2021-11-22 15:06:10|1914.4|1914|1914.2|1913.8|1914.8|1914.4|1914.2|1913.6|451
1637593580000|2021-11-22 15:06:20|1914.4|1914|1913|1912.8|1914.4|1914|1913|1912.6|2149
1637593590000|2021-11-22 15:06:30|1913.4|1913|1912.6|1912.4|1913.4|1913|1912.6|1912.2|513
1637593600000|2021-11-22 15:06:40|1912.8|1912.2|1912.8|1912.4|1912.8|1912.6|1912.8|1912.2|872
1637593610000|2021-11-22 15:06:50|1912.6|1912.6|1912.8|1912.6|1913.6|1913.2|1912.6|1912.4|1902
1637593620000|2021-11-22 15:07:00|1913|1912.8|1914|1913.6|1914.2|1914|1913|1912.8|1707
1637593630000|2021-11-22 15:07:10|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.6|1913.4|1572
1637593640000|2021-11-22 15:07:20|1913.8|1913.4|1914|1913.8|1914.4|1914|1913.6|1913.4|4566
1637593650000|2021-11-22 15:07:30|1914.2|1914|1913.4|1913.2|1914.4|1914|1913.4|1913.2|3920
1637593660000|2021-11-22 15:07:40|1913.6|1913.4|1912.8|1912.2|1913.6|1913.4|1912.4|1912|1527
1637593670000|2021-11-22 15:07:50|1913|1912.4|1913|1912.6|1913.6|1913|1912.8|1912.4|430
1637593680000|2021-11-22 15:08:00|1912.8|1912.4|1912.4|1912|1912.8|1912.4|1912|1911.8|1664
1637593690000|2021-11-22 15:08:10|1912.6|1912.2|1912|1911.6|1912.6|1912.2|1911.8|1911.4|1780
1637593700000|2021-11-22 15:08:20|1912.2|1911.8|1912.4|1912|1912.8|1912.4|1912|1911.8|7883
1637593710000|2021-11-22 15:08:30|1912.6|1912.2|1912.4|1912.2|1913.2|1912.8|1912.4|1912|2138
1637593720000|2021-11-22 15:08:40|1912.6|1912|1912.8|1912.6|1913.4|1913|1912.4|1912|5415
1637593730000|2021-11-22 15:08:50|1913|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.6|2215
1637593740000|2021-11-22 15:09:00|1913|1912.6|1913.2|1912.6|1913.6|1913.2|1912.8|1912.4|528
1637593750000|2021-11-22 15:09:10||1912.8||1912.8||1912.8||1912.6|0
1637593760000|2021-11-22 15:09:20|1913.4|1913|1914.2|1913.8|1914.2|1914|1913.4|1913|1470
1637593770000|2021-11-22 15:09:30|1914.4|1914|1913.8|1913.6|1914.8|1914.4|1913.8|1913.4|2876
1637593780000|2021-11-22 15:09:40|1913.6|1913.4|1913.8|1913.4|1913.8|1913.6|1913.6|1913.2|200
1637593790000|2021-11-22 15:09:50|1914|1913.6|1913.8|1913.4|1914|1913.6|1913.4|1913|262
1637593800000|2021-11-22 15:10:00|1914|1913.6|1913.8|1913.4|1914.2|1913.6|1913.8|1913.4|3352
1637593810000|2021-11-22 15:10:10|1913.6|1913.2|1914.2|1913.6|1914.2|1913.8|1913|1912.6|3767
1637593820000|2021-11-22 15:10:20|1914|1913.4|1914|1913.8|1914.2|1914|1913.6|1913.2|1001
1637593830000|2021-11-22 15:10:30|1913.8|1913.6|1913.4|1913|1914|1913.6|1913.2|1912.8|1897
1637593840000|2021-11-22 15:10:40|1913.6|1913.2|1913.8|1913.4|1913.8|1913.6|1913.4|1913|2613
1637593850000|2021-11-22 15:10:50|1913.6|1913.2|1913.6|1913|1914|1913.8|1913.6|1913|7209
1637593860000|2021-11-22 15:11:00|1913.8|1913.2|1914|1913.6|1914.2|1913.8|1913.6|1913.2|702
1637593870000|2021-11-22 15:11:10|1914.2|1913.4|1914.2|1913.8|1914.2|1914|1914.2|1913.4|309
1637593880000|2021-11-22 15:11:20|1914.4|1914|1914.6|1914.2|1914.8|1914.6|1914.4|1914|3670
1637593890000|2021-11-22 15:11:30|1914.8|1914.4|1914.8|1914.4|1915|1914.6|1914.2|1914|5689
1637593900000|2021-11-22 15:11:40|1915|1914.6|1914.8|1914.4|1915|1914.8|1914.6|1914.4|2793
1637593910000|2021-11-22 15:11:50|1915|1914.6|1915.4|1915.2|1915.8|1915.4|1915|1914.6|14790
1637593920000|2021-11-22 15:12:00|1915.6|1915|1915|1914.8|1915.6|1915.2|1915|1914.6|2874
1637593930000|2021-11-22 15:12:10|1915.2|1915|1915.2|1914.8|1915.4|1915.2|1915|1914.8|2190
1637593940000|2021-11-22 15:12:20|1915|1915|1915.2|1915|1915.4|1915.2|1915|1914.8|2420
1637593950000|2021-11-22 15:12:30|1915|1914.8|1915.6|1915.2|1915.6|1915.4|1915|1914.8|2013
1637593960000|2021-11-22 15:12:40|1915.8|1915.6|1915.8|1915.4|1916|1915.8|1915.6|1915.4|2501
1637593970000|2021-11-22 15:12:50|1915.6|1915.6|1914.6|1914.2|1915.8|1915.6|1914.6|1914.2|6965
1637593980000|2021-11-22 15:13:00|1914.8|1914.4|1914.4|1914|1914.8|1914.4|1914.4|1914|869
1637593990000|2021-11-22 15:13:10|1914.6|1914.2|1913.4|1913|1914.6|1914.2|1913.4|1913|5785
1637594000000|2021-11-22 15:13:20|1913.6|1913.2|1914|1913.6|1914|1913.6|1913.4|1913|200
1637594010000|2021-11-22 15:13:30|1914.2|1913.8|1912.8|1912.4|1914.2|1913.8|1912.6|1912.2|3933
1637594020000|2021-11-22 15:13:40|1913|1912.6|1913.6|1913|1914|1913.6|1913|1912.6|3622
1637594030000|2021-11-22 15:13:50|1913.4|1913.2|1913.2|1912.8|1913.8|1913.4|1912.8|1912.4|3462
1637594040000|2021-11-22 15:14:00|1913|1912.6|1912.4|1912|1913.4|1913|1912.4|1911.8|4102
1637594050000|2021-11-22 15:14:10|1912.6|1912.2|1912.2|1912|1912.8|1912.4|1912|1911.6|2485
1637594060000|2021-11-22 15:14:20|1912.4|1912.2|1912.8|1912.4|1913.2|1913|1912.4|1912.2|4581
1637594070000|2021-11-22 15:14:30|1912.6|1912.2|1913|1912.6|1913|1912.6|1912.2|1912|2389
1637594080000|2021-11-22 15:14:40|1912.8|1912.4|1912.8|1912.2|1913.2|1912.8|1912.6|1912.2|2101
1637594090000|2021-11-22 15:14:50|1913|1912.4|1912.2|1911.8|1913.4|1913|1912|1911.6|3936
1637594100000|2021-11-22 15:15:00|1912.4|1912|1912.2|1911.8|1912.6|1912.2|1911.8|1911.6|487
1637594110000|2021-11-22 15:15:10|1912|1912|1912.8|1912.4|1913|1912.6|1912|1912|1158
1637594120000|2021-11-22 15:15:20|1912.6|1912.2|1912.8|1912.4|1913|1912.6|1912.4|1912|5360
1637594130000|2021-11-22 15:15:30|1913|1912.8|1913.4|1912.8|1913.4|1913|1912.8|1912.4|6385
1637594140000|2021-11-22 15:15:40|1913.2|1913|1913.2|1912.6|1913.4|1913|1912.8|1912.6|2299
1637594150000|2021-11-22 15:15:50|1913|1912.4|1913.4|1913.2|1913.4|1913.2|1912.6|1912.2|2903
1637594160000|2021-11-22 15:16:00|1913.6|1913.4|1912.4|1912|1913.6|1913.4|1912.4|1912|5194
1637594170000|2021-11-22 15:16:10|1912.2|1912.2|1915.8|1915.4|1916.4|1916|1912.2|1911.8|34537
1637594180000|2021-11-22 15:16:20|1916|1915.6|1916.8|1916.2|1917|1916.6|1915.4|1915|6383
1637594190000|2021-11-22 15:16:30|1916.6|1916|1914.4|1914.2|1916.6|1916.2|1914.4|1914.2|10658
1637594200000|2021-11-22 15:16:40|1914.2|1914|1914.2|1913.6|1915.4|1915.2|1913.6|1913.4|8945
1637594210000|2021-11-22 15:16:50|1914|1913.4|1915.4|1915.2|1915.4|1915.2|1914|1913.4|3354
1637594220000|2021-11-22 15:17:00|1915.6|1915.4|1917|1916.6|1917|1916.6|1915.6|1915.4|4135
1637594230000|2021-11-22 15:17:10|1917.2|1916.8|1917.2|1916.8|1917.6|1917|1917|1916.6|36508
1637594240000|2021-11-22 15:17:20|1917|1917|1917.4|1917|1917.6|1917.2|1917|1916.8|2236
1637594250000|2021-11-22 15:17:30|1917.2|1917.2|1918.8|1918.6|1918.8|1918.6|1917.2|1917|39488
1637594260000|2021-11-22 15:17:40|1919|1918.8|1919.4|1919|1919.8|1919.4|1918.8|1918.6|7429
1637594270000|2021-11-22 15:17:50|1919.6|1919.2|1920.2|1919.8|1921|1920.4|1919.2|1919|22259
1637594280000|2021-11-22 15:18:00|1920.4|1920|1921.4|1920.8|1922|1921.6|1920.2|1919.8|23289
1637594290000|2021-11-22 15:18:10|1921.2|1921|1922.2|1922|1922.4|1922|1921|1921|10920
1637594300000|2021-11-22 15:18:20|1922|1921.8|1921.6|1921.2|1922.8|1922.4|1921.4|1921.2|9700
1637594310000|2021-11-22 15:18:30|1921.8|1921.4|1920.2|1920|1921.8|1921.4|1920.2|1919.8|11439
1637594320000|2021-11-22 15:18:40|1920.4|1919.8|1920|1919.4|1920.6|1920|1919.6|1919.2|1962
1637594330000|2021-11-22 15:18:50|1919.8|1919.6|1920.4|1919.6|1920.8|1920.2|1919.6|1919.2|4937
1637594340000|2021-11-22 15:19:00|1920.6|1919.8|1920.4|1920|1921|1920.4|1919.6|1919.4|2963
1637594350000|2021-11-22 15:19:10|1920.6|1920.2|1919.8|1919.2|1920.8|1920.4|1918.2|1918|14769
1637594360000|2021-11-22 15:19:20|1919.6|1919|1919.4|1919|1920|1919.4|1918.6|1918.4|3067
1637594370000|2021-11-22 15:19:30|1919.6|1919.2|1919.8|1919.2|1920|1919.6|1919|1918.6|9514
1637594380000|2021-11-22 15:19:40|1919.6|1919.4|1920.8|1920.2|1920.8|1920.2|1919.6|1919.2|2429
1637594390000|2021-11-22 15:19:50|1920.6|1920.4|1920.6|1920.2|1921|1920.8|1920.4|1920.2|8200
1637594400000|2021-11-22 15:20:00|1920.8|1920.4|1921.4|1921.2|1922|1921.6|1920.8|1920.4|4580
1637594410000|2021-11-22 15:20:10|1921.2|1920.8|1922.2|1921.6|1922.2|1922|1921.2|1920.8|4505
1637594420000|2021-11-22 15:20:20|1922|1921.2|1922.2|1922|1922.4|1922|1921.8|1921.2|1799
1637594430000|2021-11-22 15:20:30|1922.4|1922.2|1923|1922.6|1923|1922.8|1922.2|1922|3204
1637594440000|2021-11-22 15:20:40|1922.8|1922.4|1923.4|1923.2|1923.6|1923.2|1922.2|1922|20840
1637594450000|2021-11-22 15:20:50|1923.6|1923|1923|1922.8|1923.6|1923|1923|1922.6|4556
1637594460000|2021-11-22 15:21:00|1922.8|1922.6|1922.6|1922.2|1923|1922.8|1922.2|1921.8|3470
1637594470000|2021-11-22 15:21:10|1922.4|1922|1923.4|1922.8|1923.6|1923.2|1922.4|1922|2838
1637594480000|2021-11-22 15:21:20|1923.6|1923|1923|1922.6|1923.6|1923|1923|1922.4|3427
1637594490000|2021-11-22 15:21:30|1923.2|1922.8|1922.8|1922.4|1923.4|1922.8|1922.6|1922|2493
1637594500000|2021-11-22 15:21:40|1923|1922.6|1923.4|1922.8|1923.4|1922.8|1922.8|1922.6|75
1637594510000|2021-11-22 15:21:50|1923.2|1923|1923.6|1923.2|1923.6|1923.2|1923.2|1922.8|5263
1637594520000|2021-11-22 15:22:00|1923.8|1923.4|1923.8|1923.4|1924|1923.6|1923.6|1923.4|3670
1637594530000|2021-11-22 15:22:10|1924|1923.6|1924.4|1923.8|1924.6|1924|1923.8|1923.4|974
1637594540000|2021-11-22 15:22:20|1924.6|1924|1924.2|1923.8|1924.6|1924.2|1923.2|1922.6|10481
1637594550000|2021-11-22 15:22:30|1924.4|1924|1923.2|1922.8|1924.4|1924|1923|1922.6|2321
1637594560000|2021-11-22 15:22:40|1923.4|1923|1923.4|1923|1923.6|1923.4|1923.4|1923|660
1637594570000|2021-11-22 15:22:50|1923.2|1923.2|1922.4|1922.2|1923.6|1923.2|1922.4|1922|10191
1637594580000|2021-11-22 15:23:00|1922.2|1922|1922.6|1922.2|1922.8|1922.4|1922|1921.6|4760
1637594590000|2021-11-22 15:23:10|1922.4|1922|1923|1922.6|1923|1922.6|1922.2|1922|2097
1637594600000|2021-11-22 15:23:20|1922.8|1922.8|1923.6|1923.2|1923.6|1923.2|1922.8|1922.6|16516
1637594610000|2021-11-22 15:23:30|1923.4|1923|1922.8|1922.2|1923.6|1923|1922.4|1922.2|4628
1637594620000|2021-11-22 15:23:40|1923|1922.4|1922.8|1922.4|1923|1922.8|1922.2|1922|52592
1637594630000|2021-11-22 15:23:50|1923|1922.6|1922.6|1922.4|1923.2|1922.8|1922.4|1922.2|9109
1637594640000|2021-11-22 15:24:00|1922.8|1922.2|1923|1922.8|1923.2|1922.8|1922.4|1922.2|13139
1637594650000|2021-11-22 15:24:10|1922.8|1922.6|1923|1922.6|1923|1922.6|1922.6|1922.4|1941
1637594660000|2021-11-22 15:24:20|1923.2|1922.8|1923.4|1922.8|1923.4|1923|1923|1922.6|1503
1637594670000|2021-11-22 15:24:30|1923.2|1923|1923.2|1923|1923.4|1923|1923|1922.8|2900
1637594680000|2021-11-22 15:24:40|1923.4|1923.2|1923.8|1923.4|1923.8|1923.4|1923|1922.8|6365
1637594690000|2021-11-22 15:24:50|1924|1923.2|1924.2|1923.8|1924.2|1923.8|1923.2|1923|3192
1637594700000|2021-11-22 15:25:00|1924.4|1924|1923.6|1923.2|1924.4|1924.2|1923.4|1923|4762
1637594710000|2021-11-22 15:25:10|1923.8|1923.4|1923.8|1923.2|1924|1923.8|1923.4|1923.2|6115
1637594720000|2021-11-22 15:25:20|1923.6|1923|1923.6|1923.2|1923.8|1923.4|1923.6|1923|2900
1637594730000|2021-11-22 15:25:30|1923.8|1923.4|1924.6|1924.2|1924.8|1924.4|1923.6|1923.2|4738
1637594740000|2021-11-22 15:25:40|1924.4|1924|1924.2|1924|1924.6|1924.2|1923.8|1923.6|5195
1637594750000|2021-11-22 15:25:50|1924.4|1924.2|1924.4|1924.2|1924.4|1924.2|1924.2|1924|5015
1637594760000|2021-11-22 15:26:00|1924.6|1924|1924.6|1924.2|1924.6|1924.4|1924.2|1923.8|4066
1637594770000|2021-11-22 15:26:10|1924.4|1924|1924.6|1924.2|1924.8|1924.4|1924.2|1923.8|288
1637594780000|2021-11-22 15:26:20|1924.8|1924|1925.4|1925|1925.6|1925.2|1924.8|1924|15538
1637594790000|2021-11-22 15:26:30|1925.2|1925.2|1925|1924.6|1925.6|1925.2|1924.6|1924.2|4103
1637594800000|2021-11-22 15:26:40|1924.8|1924.4|1924.6|1924.2|1925|1924.6|1924.2|1923.6|4484
1637594810000|2021-11-22 15:26:50|1924.4|1924.4|1924.4|1924.2|1924.6|1924.4|1924|1923.6|1808
1637594820000|2021-11-22 15:27:00|1924.2|1924|1923.2|1922.6|1924.2|1924|1922.8|1922.4|7443
1637594830000|2021-11-22 15:27:10|1923|1922.8|1923.8|1923.4|1923.8|1923.4|1923|1922.8|2696
1637594840000|2021-11-22 15:27:20|1924|1923.6|1924.6|1924.2|1924.6|1924.2|1923.8|1923.4|2109
1637594850000|2021-11-22 15:27:30|1924.4|1924.4|1925.4|1925.2|1925.4|1925.2|1924.4|1924.2|2417
1637594860000|2021-11-22 15:27:40|1925.6|1925|1924.6|1924.2|1925.6|1925|1924.4|1924.2|3519
1637594870000|2021-11-22 15:27:50|1924.8|1924.4|1924.4|1924|1924.8|1924.4|1924.2|1924|1813
1637594880000|2021-11-22 15:28:00|1924.6|1924.2|1925|1924.6|1925|1924.6|1924.2|1924|1488
1637594890000|2021-11-22 15:28:10|1925.2|1924.8|1924.4|1924|1925.2|1924.8|1924|1923.8|5098
1637594900000|2021-11-22 15:28:20|1924.6|1924.2|1924.2|1923.8|1924.8|1924.4|1924|1923.6|11429
1637594910000|2021-11-22 15:28:30|1924.4|1924|1924.6|1924.2|1925.2|1925|1924.4|1924|4043
1637594920000|2021-11-22 15:28:40|1924.8|1924.4|1924.6|1924.2|1925.2|1924.8|1924.6|1924.2|3243
1637594930000|2021-11-22 15:28:50|1924.8|1924.4|1923.8|1923.6|1924.8|1924.6|1923.6|1923.4|4487
1637594940000|2021-11-22 15:29:00|1924|1923.4|1923.2|1923|1924|1923.8|1923|1922.6|3582
1637594950000|2021-11-22 15:29:10|1923|1922.8|1923.8|1923.6|1923.8|1923.6|1923|1922.6|400
1637594960000|2021-11-22 15:29:20|1923.6|1923.4|1922.6|1922.4|1923.8|1923.6|1922.6|1922.4|2375
1637594970000|2021-11-22 15:29:30|1922.4|1922.2|1922.2|1921.8|1922.8|1922.4|1922|1921.6|7810
1637594980000|2021-11-22 15:29:40|1922|1921.6|1922.4|1921.8|1922.4|1922|1921.8|1921.6|203
1637594990000|2021-11-22 15:29:50|1922.2|1922|1922|1921.6|1922.4|1922|1921.2|1920.8|7062
1637595000000|2021-11-22 15:30:00|1922.2|1921.8|1923|1922.4|1923.6|1923.2|1922.2|1921.6|3750
1637595010000|2021-11-22 15:30:10|1922.8|1922.6|1922.6|1922.4|1923|1922.8|1922.2|1921.8|1020
1637595020000|2021-11-22 15:30:20|1922.8|1922.6|1922.4|1922|1922.8|1922.6|1922.4|1922|200
1637595030000|2021-11-22 15:30:30|1922.2|1921.8|1923|1922.6|1923|1922.6|1922.2|1921.8|3221
1637595040000|2021-11-22 15:30:40|1923.2|1922.8|1923.6|1923.2|1923.6|1923.2|1922.6|1922.2|3702
1637595050000|2021-11-22 15:30:50|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.2|1922.8|2303
1637595060000|2021-11-22 15:31:00|1923.8|1923.4|1924.6|1924.2|1925|1924.4|1923.8|1923.4|10852
1637595070000|2021-11-22 15:31:10|1924.8|1924.4|1925.4|1925.2|1925.6|1925.2|1924.8|1924.4|820
1637595080000|2021-11-22 15:31:20|1925.2|1925|1925.4|1925|1925.4|1925.2|1924.4|1924.2|10417
1637595090000|2021-11-22 15:31:30|1925.2|1925.2|1925.2|1924.6|1925.6|1925.2|1925|1924.6|703
1637595100000|2021-11-22 15:31:40|1925|1924.4|1925|1924.6|1925.4|1925|1924.6|1924.4|751
1637595110000|2021-11-22 15:31:50|1925.2|1924.8|1924.4|1923.8|1925.4|1925|1924|1923.6|1541
1637595120000|2021-11-22 15:32:00|1924.2|1924|1924.6|1924.2|1924.6|1924.2|1924.2|1923.8|169
1637595130000|2021-11-22 15:32:10|1924.8|1924.4|1925|1924.6|1925|1924.8|1924.6|1924.4|908
1637595140000|2021-11-22 15:32:20|1924.8|1924.8|1924.8|1924.2|1925.4|1925.2|1924.8|1924.2|10691
1637595150000|2021-11-22 15:32:30|1925|1924.4|1924.2|1923.8|1925|1924.6|1924.2|1923.6|695
1637595160000|2021-11-22 15:32:40|1924|1923.6|1923.4|1923.2|1924|1923.6|1923.4|1923|2297
1637595170000|2021-11-22 15:32:50|1923.2|1923|1923.4|1923.2|1923.6|1923.4|1923|1922.8|500
1637595180000|2021-11-22 15:33:00|1923.6|1923|1923|1922.6|1923.6|1923|1922.4|1922|5783
1637595190000|2021-11-22 15:33:10|1922.8|1922.4|1923|1922.6|1923.4|1923|1922.4|1922.2|22126
1637595200000|2021-11-22 15:33:20|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|261
1637595210000|2021-11-22 15:33:30|1923|1922.6|1923.4|1923.2|1924|1923.8|1923|1922.6|3495
1637595220000|2021-11-22 15:33:40|1923.6|1923|1923.4|1923|1923.8|1923.6|1923.2|1923|4430
1637595230000|2021-11-22 15:33:50|1923.6|1923.2|1923.6|1923.4|1924|1923.6|1923.6|1923.2|2138
1637595240000|2021-11-22 15:34:00|1923.4|1923.2|1924|1923.6|1924|1923.6|1923.4|1923|2157
1637595250000|2021-11-22 15:34:10|1924.2|1923.8|1924.6|1924.4|1925|1924.6|1924.2|1923.8|1895
1637595260000|2021-11-22 15:34:20|1924.4|1924.2|1925|1924.6|1925|1924.8|1924.4|1924.2|4199
1637595270000|2021-11-22 15:34:30|1924.8|1924.4|1925.4|1924.8|1925.4|1925.2|1924.6|1924.4|4551
1637595280000|2021-11-22 15:34:40|1925.2|1925|1925.6|1925.4|1925.8|1925.4|1925.2|1925|1384
1637595290000|2021-11-22 15:34:50|1925.4|1925.2|1925.8|1925.4|1926|1925.8|1925.4|1925|2502
1637595300000|2021-11-22 15:35:00|1926|1925.6|1925.8|1925.4|1926|1925.8|1925.6|1925.4|1220
1637595310000|2021-11-22 15:35:10|1925.6|1925.2|1926|1925.6|1926|1925.8|1925.6|1925.2|1260
1637595320000|2021-11-22 15:35:20|1925.8|1925.4|1926|1925.6|1926.2|1925.8|1925.6|1925.4|2313
1637595330000|2021-11-22 15:35:30|1926.2|1925.8|1925.6|1925.4|1926.4|1926|1925.6|1925.4|8896
1637595340000|2021-11-22 15:35:40|1925.4|1925.2|1926|1925.6|1926.2|1925.8|1925.2|1925|2242
1637595350000|2021-11-22 15:35:50|1926.2|1925.8|1926.2|1925.6|1926.6|1926.4|1925.8|1925.4|1571
1637595360000|2021-11-22 15:36:00|1926.4|1925.8|1926.6|1926.2|1927|1926.8|1926.4|1925.8|5127
1637595370000|2021-11-22 15:36:10|1926.4|1926.4|1927|1926.6|1927|1926.8|1926.2|1925.8|1275
1637595380000|2021-11-22 15:36:20|1926.8|1926.8|1926.8|1926.4|1927|1926.8|1926.6|1926.2|747
1637595390000|2021-11-22 15:36:30|1927|1926.6|1927.2|1926.6|1927.2|1927|1926.8|1926.6|6619
1637595400000|2021-11-22 15:36:40|1927|1926.8|1926.4|1926|1927.2|1926.8|1926.2|1925.8|3030
1637595410000|2021-11-22 15:36:50|1926.2|1925.8|1927|1926.4|1927|1926.8|1926.2|1925.8|610
1637595420000|2021-11-22 15:37:00|1927.2|1926.6|1928|1927.4|1928|1927.8|1927|1926.6|8110
1637595430000|2021-11-22 15:37:10|1927.8|1927.2|1927.6|1927.4|1928|1927.6|1927|1926.8|2881
1637595440000|2021-11-22 15:37:20|1927.8|1927.6|1927.4|1926.6|1927.8|1927.6|1927|1926.6|1747
1637595450000|2021-11-22 15:37:30|1927.2|1926.8|1927|1926.6|1927.2|1926.8|1926.6|1926.2|2044
1637595460000|2021-11-22 15:37:40|1926.8|1926.4|1926.6|1926.4|1927|1926.6|1926.6|1926.4|3282
1637595470000|2021-11-22 15:37:50|1926.4|1926.2|1927|1926.4|1927|1926.6|1926.4|1926|1109
1637595480000|2021-11-22 15:38:00|1927.2|1926.6|1926.8|1926.4|1927.6|1927|1926.8|1926.4|4988
1637595490000|2021-11-22 15:38:10|1926.6|1926.2|1926.8|1926.6|1927|1926.6|1926.2|1926|4858
1637595500000|2021-11-22 15:38:20|1926.6|1926.4|1926.8|1926.4|1927|1926.4|1926.6|1926.2|731
1637595510000|2021-11-22 15:38:30|1927|1926.6|1927.4|1926.8|1927.4|1927|1927|1926.6|1145
1637595520000|2021-11-22 15:38:40|1927.2|1926.6|1926.4|1926.2|1927.2|1926.8|1926.2|1926|5034
1637595530000|2021-11-22 15:38:50|1926.6|1926|1926.6|1926.2|1926.8|1926.4|1926.4|1926|260
1637595540000|2021-11-22 15:39:00|1926.4|1926.4|1927|1926.4|1927|1926.6|1926.4|1926.2|0
1637595550000|2021-11-22 15:39:10|1926.8|1926.2|1926.2|1926|1926.8|1926.4|1926|1925.8|2531
1637595560000|2021-11-22 15:39:20|1926.4|1926.2|1926.8|1926.6|1926.8|1926.6|1926.4|1926.2|1309
1637595570000|2021-11-22 15:39:30|1926.6|1926.4|1927|1926.4|1927|1926.6|1926.4|1926.2|3962
1637595580000|2021-11-22 15:39:40|1927.2|1926.6|1927.4|1927|1927.6|1927.2|1927.2|1926.6|910
1637595590000|2021-11-22 15:39:50|1927.2|1926.8|1927|1926.6|1927.4|1927|1926.8|1926.6|1759
1637595600000|2021-11-22 15:40:00|1926.8|1926.4|1926|1925.6|1926.8|1926.4|1925.8|1925.4|3532
1637595610000|2021-11-22 15:40:10|1925.8|1925.4|1926|1925.8|1926.6|1926.2|1925.8|1925.4|204
1637595620000|2021-11-22 15:40:20|1926.2|1926|1926.4|1926.2|1926.6|1926.2|1926|1925.8|260
1637595630000|2021-11-22 15:40:30|1926.2|1926|1926.2|1925.8|1926.4|1926|1925.6|1925.4|4013
1637595640000|2021-11-22 15:40:40|1926|1925.6|1926.4|1926|1926.6|1926.2|1925.6|1925.4|5284
1637595650000|2021-11-22 15:40:50|1926.2|1925.8|1926.4|1925.8|1926.4|1926|1925.8|1925.6|1472
1637595660000|2021-11-22 15:41:00|1926.2|1926|1926.6|1926.2|1926.8|1926.4|1926.2|1926|3371
1637595670000|2021-11-22 15:41:10|1926.8|1926.4|1927|1926.6|1927.6|1927.2|1926.6|1926.4|2437
1637595680000|2021-11-22 15:41:20|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927|1926.8|0
1637595690000|2021-11-22 15:41:30|1927|1927|1927|1926.8|1927.6|1927.2|1926.8|1926.4|5130
1637595700000|2021-11-22 15:41:40|1927.2|1927|1927.6|1927.2|1927.8|1927.4|1927.2|1926.8|6064
1637595710000|2021-11-22 15:41:50|1927.4|1927.4|1927.6|1927.2|1927.6|1927.4|1927.4|1927.2|174
1637595720000|2021-11-22 15:42:00|1927.8|1927.4|1928.4|1927.8|1928.4|1928|1927.8|1927.4|1213
1637595730000|2021-11-22 15:42:10|1928.2|1927.6|1928.2|1927.8|1928.2|1927.8|1927.8|1927.4|1864
1637595740000|2021-11-22 15:42:20|1928|1927.6|1927.2|1927|1928.2|1927.6|1927.2|1927|5808
1637595750000|2021-11-22 15:42:30|1927|1926.8|1927.6|1927.4|1927.6|1927.4|1926.8|1926.6|1458
1637595760000|2021-11-22 15:42:40|1927.4|1927.2|1927.2|1926.8|1927.4|1927.2|1926.8|1926.6|2987
1637595770000|2021-11-22 15:42:50|1927.4|1927|1927.6|1927.2|1927.6|1927.2|1927.2|1926.8|1544
1637595780000|2021-11-22 15:43:00|1927.4|1927.4|1927.6|1927.2|1927.6|1927.4|1927.4|1927|384
1637595790000|2021-11-22 15:43:10|1927.8|1927.4|1927.4|1927.2|1928.2|1927.8|1927.4|1927.2|757
1637595800000|2021-11-22 15:43:20|1927.6|1927|1927.6|1927.4|1927.8|1927.4|1927.2|1927|1857
1637595810000|2021-11-22 15:43:30|1927.4|1927.2|1927.6|1927.2|1927.6|1927.2|1927.4|1927.2|867
1637595820000|2021-11-22 15:43:40|1927.4|1927.4|1927.6|1927.4|1927.8|1927.4|1927.4|1927.4|707
1637595830000|2021-11-22 15:43:50|1927.8|1927.6|1928.6|1928.2|1928.6|1928.2|1927.8|1927.6|260
1637595840000|2021-11-22 15:44:00|1928.8|1928.4|1927.6|1927.2|1928.8|1928.4|1927.4|1927.2|5100
1637595850000|2021-11-22 15:44:10|1927.8|1927.4|1927.8|1927.4|1928.2|1927.8|1927.6|1927.4|200
1637595860000|2021-11-22 15:44:20|1928|1927.6|1927.6|1927|1928|1927.6|1927.2|1927|2100
1637595870000|2021-11-22 15:44:30|1927.4|1927.2|1927.6|1927.2|1927.6|1927.4|1927.4|1927|27
1637595880000|2021-11-22 15:44:40|1927.8|1927.4|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|205
1637595890000|2021-11-22 15:44:50|1927.4|1927.4|1927.4|1927.2|1927.6|1927.4|1927.4|1927|174
1637595900000|2021-11-22 15:45:00|1927.6|1927.4|1927.6|1927.4|1928.2|1927.8|1927.4|1927.2|4496
1637595910000|2021-11-22 15:45:10|1927.8|1927.6|1928.2|1927.6|1928.4|1928|1927.8|1927.4|4638
1637595920000|2021-11-22 15:45:20|1928|1927.4|1928.2|1927.8|1928.2|1928|1927.8|1927.4|10251
1637595930000|2021-11-22 15:45:30|1928|1927.6|1927.2|1926.8|1928|1927.6|1927|1926.8|6689
1637595940000|2021-11-22 15:45:40|1927.4|1926.6|1927.2|1926.8|1927.4|1926.8|1926.8|1926.6|0
1637595950000|2021-11-22 15:45:50|1927|1927|1927|1926.6|1927|1927|1926.8|1926.6|1136
1637595960000|2021-11-22 15:46:00|1927.2|1926.8|1926.6|1926.4|1927.2|1926.8|1926.6|1926.4|270
1637595970000|2021-11-22 15:46:10|1926.4|1926.2|1926.2|1926|1926.6|1926.2|1926|1925.8|2515
1637595980000|2021-11-22 15:46:20|1926|1925.8|1925.6|1925.4|1926|1925.8|1925.6|1925.4|2047
1637595990000|2021-11-22 15:46:30|1925.8|1925.6|1925.8|1925.4|1926.2|1925.8|1925.4|1925.2|13175
1637596000000|2021-11-22 15:46:40|1926|1925.6|1926|1925.8|1926.2|1926|1926|1925.6|5100
1637596010000|2021-11-22 15:46:50|1925.8|1925.6|1926.6|1926.2|1926.6|1926.2|1925.8|1925.6|1229
1637596020000|2021-11-22 15:47:00|1926.8|1926.4|1926.8|1926.6|1927|1926.8|1926.8|1926.4|1014
1637596030000|2021-11-22 15:47:10|1926.6|1926.4|1927.6|1927.4|1927.8|1927.6|1926.6|1926.4|2530
1637596040000|2021-11-22 15:47:20|1927.8|1927.6|1927.4|1927|1927.8|1927.6|1927.2|1927|436
1637596050000|2021-11-22 15:47:30|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.4|1927|2461
1637596060000|2021-11-22 15:47:40|1928|1927.8|1927.8|1927.2|1928.2|1927.8|1927.4|1927|4085
1637596070000|2021-11-22 15:47:50|1927.6|1927.4|1927.8|1927.4|1928.4|1928|1927.6|1927.4|5569
1637596080000|2021-11-22 15:48:00|1928|1927.6|1927.2|1926.8|1928|1927.6|1927|1926.6|2186
1637596090000|2021-11-22 15:48:10|1927.4|1927|1927.8|1927.4|1927.8|1927.6|1927.4|1926.8|519
1637596100000|2021-11-22 15:48:20|1927.6|1927.6|1928|1927.6|1928|1927.8|1927.6|1927.4|1103
1637596110000|2021-11-22 15:48:30|1927.8|1927.4|1927.2|1926.8|1928|1927.6|1927.2|1926.8|1834
1637596120000|2021-11-22 15:48:40||1927||1927||1927||1927|5
1637596130000|2021-11-22 15:48:50|1927|1926.8|1926.8|1926.4|1927|1926.8|1926.6|1926.4|4629
1637596140000|2021-11-22 15:49:00|1926.6|1926.6|1927|1926.6|1927.2|1926.8|1926.6|1926.6|392
1637596150000|2021-11-22 15:49:10|1926.8||1927||1927||1926.8||0
1637596160000|2021-11-22 15:49:20|1926.8|1926.4|1926.8|1926.4|1927|1926.8|1926.6|1926.4|3360
1637596170000|2021-11-22 15:49:30|1927|1926.6|1927.8|1927.4|1927.8|1927.4|1926.8|1926.6|72
1637596180000|2021-11-22 15:49:40|1928|1927.6|1928|1927.6|1928|1927.8|1927.8|1927.6|0
1637596190000|2021-11-22 15:49:50|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.6|1927.4|1950
1637596200000|2021-11-22 15:50:00|1927.6|1927.2|1927.2|1927|1927.6|1927.2|1927|1926.8|6984
1637596210000|2021-11-22 15:50:10|1927|1926.8|1926.8|1926.4|1927.2|1926.8|1926.8|1926.4|445
1637596220000|2021-11-22 15:50:20|1927|1926.6|1927|1926.6|1927.2|1927|1926.8|1926.4|730
1637596230000|2021-11-22 15:50:30|1926.8|1926.4|1927.6|1927.4|1927.8|1927.4|1926.8|1926.4|4487
1637596240000|2021-11-22 15:50:40|1927.8||1927.6||1927.8||1927.6||0
1637596250000|2021-11-22 15:50:50|1927.4|1927.2|1927.6|1927.4|1927.6|1927.4|1927.4|1927|2007
1637596260000|2021-11-22 15:51:00|1927.4|1927.2|1927.6|1927.4|1927.8|1927.6|1927.4|1927.2|3161
1637596270000|2021-11-22 15:51:10|1927.4|1927.2|1927.2|1926.8|1927.4|1927.4|1927|1926.8|3225
1637596280000|2021-11-22 15:51:20|1927|1927|1927.6|1927.2|1927.6|1927.4|1927|1927|926
1637596290000|2021-11-22 15:51:30|1927.4|1927.4|1927.8|1927.4|1927.8|1927.4|1927.4|1927.2|259
1637596300000|2021-11-22 15:51:40|1927.6|1927.6|1927.4|1927.2|1927.6|1927.6|1927.2|1927|2403
1637596310000|2021-11-22 15:51:50|1927.6|1927.4|1928|1927.6|1928|1927.8|1927.6|1927.4|6712
1637596320000|2021-11-22 15:52:00|1928.2|1927.8|1928|1927.8|1928.6|1928.2|1928|1927.6|8403
1637596330000|2021-11-22 15:52:10|1928.2|1927.6|1928.4|1928|1928.4|1928|1928|1927.6|1263
1637596340000|2021-11-22 15:52:20|1928.2|1927.8|1928|1927.8|1928.2|1927.8|1928|1927.8|2606
1637596350000|2021-11-22 15:52:30|1928.2||1928||1928.2||1928||3223
1637596360000|2021-11-22 15:52:40|||||||||520
1637596370000|2021-11-22 15:52:50|1927.8|1927.6|1928|1927.8|1928.2|1927.8|1927.8|1927.6|6614
1637596380000|2021-11-22 15:53:00|1927.8|1927.6|1927.6|1927.4|1928|1927.6|1927.4|1927.2|3644
1637596390000|2021-11-22 15:53:10|1927.8|1927.2|1927.6|1927.4|1927.8|1927.4|1927.6|1927.2|301
1637596400000|2021-11-22 15:53:20|1927.4|1927.2|1927.4|1927|1927.4|1927.2|1927.2|1927|1936
1637596410000|2021-11-22 15:53:30|1927.2|1926.8|1927|1926.6|1927.2|1927|1926.8|1926.6|2722
1637596420000|2021-11-22 15:53:40|1926.8|1926.8|1927|1926.8|1927.2|1927|1926.8|1926.8|1892
1637596430000|2021-11-22 15:53:50|1927.2|1927|1927|1926.8|1927.4|1927.2|1926.8|1926.6|9595
1637596440000|2021-11-22 15:54:00|1927.2|1927|1927.2|1927|1927.4|1927.2|1927.2|1927|3835
1637596450000|2021-11-22 15:54:10|1927.4|1926.8|1927|1926.8|1927.4|1927|1927|1926.6|2917
1637596460000|2021-11-22 15:54:20|1927.2|1927|1927.2|1926.8|1927.2|1927|1927.2|1926.8|444
1637596470000|2021-11-22 15:54:30|1927.4|1927|1927|1926.6|1927.4|1927.2|1927|1926.6|7010
1637596480000|2021-11-22 15:54:40|1927.2|1926.8|1926.8|1926.6|1927.2|1926.8|1926.8|1926.6|433
1637596490000|2021-11-22 15:54:50|1926.6|1926.4|1926.2|1925.8|1926.6|1926.4|1926.2|1925.8|6580
1637596500000|2021-11-22 15:55:00|1926.4|1926|1927|1926.4|1927|1926.6|1926.4|1925.8|3918
1637596510000|2021-11-22 15:55:10|1926.8|1926.6|1926.6|1926.4|1927|1926.6|1926.6|1926.2|5394
1637596520000|2021-11-22 15:55:20|1926.4|1926.2|1925.6|1925.4|1926.6|1926.2|1925.6|1925.2|9568
1637596530000|2021-11-22 15:55:30|1925.8|1925.2|1925.8|1925.4|1925.8|1925.6|1925.4|1925.2|2849
1637596540000|2021-11-22 15:55:40|1925.6|1925.2|1925.4|1925.2|1925.8|1925.2|1925.4|1925.2|0
1637596550000|2021-11-22 15:55:50|||||||||200
1637596560000|2021-11-22 15:56:00|1925.2|1925|1925.4|1925|1925.6|1925.2|1925.2|1925|6641
1637596570000|2021-11-22 15:56:10|1925.6|1925.2|1924.8|1924.6|1925.6|1925.2|1924.8|1924.6|8076
1637596580000|2021-11-22 15:56:20|1925|1924.4|1924.8|1924.6|1925|1924.6|1924.6|1924.4|1336
1637596590000|2021-11-22 15:56:30|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.6|2129
1637596600000|2021-11-22 15:56:40|1925|1924.4|1924.8|1924.6|1925|1924.6|1924.6|1924.4|2332
1637596610000|2021-11-22 15:56:50|1925|1924.4|1925.2|1924.8|1925.4|1924.8|1924.8|1924.4|1165
1637596620000|2021-11-22 15:57:00|1924.8|1924.6|1926.6|1926.2|1926.6|1926.2|1924.8|1924.6|7077
1637596630000|2021-11-22 15:57:10|1926.8|1926.4|1926.8|1926.6|1927|1926.6|1926.4|1926.2|1340
1637596640000|2021-11-22 15:57:20|1927|1926.4|1926.8|1926.4|1927|1926.4|1926.6|1926.4|540
1637596650000|2021-11-22 15:57:30|1926.6|1926.2|1926.4|1926.2|1926.6|1926.2|1926.4|1926|9169
1637596660000|2021-11-22 15:57:40|1926.6|1926.4|1926.4|1926.2|1926.6|1926.4|1926.2|1926|1120
1637596670000|2021-11-22 15:57:50|1926.6|1926.4|1927.4|1927.2|1927.6|1927.2|1926.6|1926.4|2344
1637596680000|2021-11-22 15:58:00|1927.6|1927.4|1927.8|1927.6|1928|1927.6|1927.4|1927.4|1462
1637596690000|2021-11-22 15:58:10|1928|1927.8|1928|1927.8|1928|1927.8|1927.8|1927.8|200
1637596700000|2021-11-22 15:58:20|1928.2|1928|1928.2|1928|1928.4|1928.2|1928|1928|7096
1637596710000|2021-11-22 15:58:30|1928|1927.8|1927.6|1927.2|1928.2|1928|1927.4|1927|9746
1637596720000|2021-11-22 15:58:40|1927.4|1927|1927.8|1927.6|1927.8|1927.6|1927.4|1927|1809
1637596730000|2021-11-22 15:58:50|1928|1927.8|1928.6|1928.4|1928.6|1928.4|1928|1927.8|9784
1637596740000|2021-11-22 15:59:00|1928.4|1928.2|1928.2|1928|1928.4|1928.2|1928.2|1927.8|809
1637596750000|2021-11-22 15:59:10|1928.4|1928.2|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|1378
1637596760000|2021-11-22 15:59:20|1928.8|1928.6|1928.6|1928.2|1928.8|1928.6|1928.4|1928.2|1404
1637596770000|2021-11-22 15:59:30|1928.8|1928.4|1928.6|1928.4|1928.8|1928.6|1928.6|1928.4|400
1637596780000|2021-11-22 15:59:40|1928.8|1928.2|1929|1928.6|1929|1928.6|1928.4|1928.2|3638
1637596790000|2021-11-22 15:59:50|1928.8|1928.8|1928.6|1928.2|1928.8|1928.8|1928.2|1927.8|4323
1637596800000|2021-11-22 16:00:00|1928.8|1928.4|1928.6|1928.2|1929.2|1928.8|1928.4|1928.2|12301
1637596810000|2021-11-22 16:00:10|1928.4|1928|1927.8|1927.4|1928.4|1928|1927.4|1927.2|5813
1637596820000|2021-11-22 16:00:20|1927.6|1927.6|1927.8|1927.4|1928|1927.6|1927.6|1927.2|1764
1637596830000|2021-11-22 16:00:30|1927.6|1927.2|1927.4|1927.2|1927.6|1927.4|1927.4|1927.2|476
1637596840000|2021-11-22 16:00:40|1927.2|1927|1927.4|1927|1927.6|1927.2|1927.2|1927|1010
1637596850000|2021-11-22 16:00:50|1927.2|1927.2|1927.2|1926.8|1927.2|1927.2|1927|1926.8|815
1637596860000|2021-11-22 16:01:00|1927.4|1927|1927.8|1927.4|1927.8|1927.6|1927.2|1927|174
1637596870000|2021-11-22 16:01:10|1927.6|1927.6|1927.4|1927|1928|1927.6|1927.2|1927|6590
1637596880000|2021-11-22 16:01:20|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.2|1926.8|1035
1637596890000|2021-11-22 16:01:30|1927.6|1927.2|1927.6|1927.4|1928|1927.6|1927.4|1927.2|3164
1637596900000|2021-11-22 16:01:40|1927.8|1927.6|1927.8|1927.4|1928.2|1927.8|1927.6|1927.4|4842
1637596910000|2021-11-22 16:01:50|1928|1927.6|1928.2|1927.8|1928.2|1927.8|1927.8|1927.6|264
1637596920000|2021-11-22 16:02:00|1928|1928|1928.8|1928.6|1928.8|1928.6|1928|1928|911
1637596930000|2021-11-22 16:02:10|1928.6|1928.4|1928.2|1928|1929|1928.8|1928.2|1928|4389
1637596940000|2021-11-22 16:02:20|1928.4|1928.2|1928.6|1928.4|1928.8|1928.4|1928.4|1928.2|5038
1637596950000|2021-11-22 16:02:30|1928.4|1928.2|1928.2|1928|1928.6|1928.2|1928.2|1928|2742
1637596960000|2021-11-22 16:02:40|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.2|1928|542
1637596970000|2021-11-22 16:02:50|1928.2|1927.8|1928|1927.8|1928.2|1928|1928|1927.6|5496
1637596990000|2021-11-22 16:03:10|1928.2|1928|1928.2|1928|1928.4|1928|1927.8|1927.6|3741
1637597000000|2021-11-22 16:03:20|1928.4||1928.4||1928.4||1928.2||0
1637597010000|2021-11-22 16:03:30|1928.8|1928.2|1928.8|1928.6|1929|1928.8|1928.6|1928|9281
1637597020000|2021-11-22 16:03:40|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|3058
1637597030000|2021-11-22 16:03:50|1928.4|1928.2|1928.8|1928.6|1928.8|1928.6|1928.4|1928.2|1213
1637597040000|2021-11-22 16:04:00|1929|1928.8|1928.8|1928.6|1929|1928.8|1928.8|1928.6|1086
1637597050000|2021-11-22 16:04:10|1929|1928.8|1929|1928.8|1929.6|1929.2|1928.8|1928.8|32720
1637597060000|2021-11-22 16:04:20|1928.8|1928.6|1928.6|1928.4|1928.8|1928.6|1928.6|1928.2|1560
1637597070000|2021-11-22 16:04:30|1928.4|1928.2|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|491
1637597080000|2021-11-22 16:04:40|1928.4|1928.2|1929|1928.8|1929|1928.8|1928.4|1928.2|1536
1637597090000|2021-11-22 16:04:50|1929.2|1928.6|1929|1928.8|1929.2|1928.8|1928.6|1928.4|2102
1637597100000|2021-11-22 16:05:00|1929.2|1929|1929.8|1929.6|1930.6|1930.4|1929.2|1929|53997
1637597110000|2021-11-22 16:05:10|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.4|1929.2|14552
1637597120000|2021-11-22 16:05:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|0
1637597130000|2021-11-22 16:05:30|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|597
1637597140000|2021-11-22 16:05:40|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|607
1637597150000|2021-11-22 16:05:50|1930|1929.8|1930.6|1930.2|1930.6|1930.4|1930|1929.6|5526
1637597160000|2021-11-22 16:06:00|1930.8|1930.4|1930.4|1930|1931|1930.6|1930.2|1929.8|6573
1637597170000|2021-11-22 16:06:10|1930.2|1929.8|1930.6|1930.2|1931|1930.6|1930.2|1929.8|2548
1637597180000|2021-11-22 16:06:20|1930.4|1930|1930.2|1930|1930.6|1930.4|1930.2|1930|785
1637597190000|2021-11-22 16:06:30|1930.4|1929.8|1930|1929.6|1930.4|1929.8|1929.8|1929.6|2821
1637597200000|2021-11-22 16:06:40|1929.8|1929.4|1929.2|1929|1929.8|1929.4|1929.2|1929|3750
1637597210000|2021-11-22 16:06:50|1929|1928.8|1928.6|1928.2|1929.2|1929|1928.6|1928.2|8649
1637597220000|2021-11-22 16:07:00|1928.8|1928.4|1928.8|1928.4|1929|1928.8|1928.6|1928.2|1784
1637597230000|2021-11-22 16:07:10|1928.6|1928.2|1928.4|1928.2|1928.6|1928.4|1928.4|1928.2|1351
1637597240000|2021-11-22 16:07:20|1928.6|1928.4|1928.4|1928.2|1929|1928.6|1928.2|1928|4153
1637597250000|2021-11-22 16:07:30|1928.2|1928|1928.2|1927.8|1928.2|1928.2|1928|1927.8|7629
1637597260000|2021-11-22 16:07:40|1928|1927.6|1927.2|1926.8|1928|1927.6|1926.8|1926.4|3041
1637597270000|2021-11-22 16:07:50|1927.4|1927|1927.6|1927.4|1927.6|1927.4|1927.4|1927|800
1637597280000|2021-11-22 16:08:00|1927.4|1927.2|1927.8|1927.6|1927.8|1927.6|1927.4|1927|358
1637597290000|2021-11-22 16:08:10|1928|1927.8|1928|1927.6|1928.6|1928.2|1928|1927.6|1652
1637597300000|2021-11-22 16:08:20|1927.8|1927.8|1927.8|1927.6|1928|1927.8|1927.8|1927.6|444
1637597310000|2021-11-22 16:08:30|1927.6|1927.4|1927.8|1927.4|1928|1927.6|1927.4|1927.2|1788
1637597320000|2021-11-22 16:08:40|1927.6|1927.2|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|4693
1637597330000|2021-11-22 16:08:50|1927|1926.6|1926.2|1926|1927|1926.6|1926.2|1926|1815
1637597340000|2021-11-22 16:09:00|1926.4|1926.2|1926.6|1926.2|1926.8|1926.4|1926.2|1926|2324
1637597350000|2021-11-22 16:09:10|1926.8|1926.4|1926.6|1926.4|1927|1926.4|1926.6|1926.2|250
1637597360000|2021-11-22 16:09:20|1926.8|1926.6|1926.8|1926.4|1927|1926.6|1926.6|1926.4|1148
1637597370000|2021-11-22 16:09:30|1926.6|1926.2|1926.8|1926.4|1927|1926.6|1926.6|1926.2|145
1637597380000|2021-11-22 16:09:40|1927|1926.6|1927.4|1926.8|1927.4|1927|1927|1926.6|1139
1637597390000|2021-11-22 16:09:50|1927.2|1927|1927.4|1927|1927.8|1927.6|1927|1926.8|3551
1637597400000|2021-11-22 16:10:00|1927.2|1927.2|1927.8|1927.6|1927.8|1927.6|1927|1926.8|1802
1637597410000|2021-11-22 16:10:10|1928|1927.8|1928.6|1928.2|1928.8|1928.6|1928|1927.8|3150
1637597420000|2021-11-22 16:10:20|1928.8|1928.4|1928.8|1928.4|1929|1928.8|1928.4|1928.2|2840
1637597430000|2021-11-22 16:10:30|1928.6|1928.6|1928.6|1928.4|1929.2|1928.8|1928.6|1928.2|6760
1637597440000|2021-11-22 16:10:40|1928.8|1928.2|1928.8|1928.4|1928.8|1928.6|1928.6|1928.2|488
1637597450000|2021-11-22 16:10:50|1928.6|1928.2|1929.2|1928.6|1929.4|1929|1928.6|1928.2|2348
1637597460000|2021-11-22 16:11:00|1929|1928.4|1928.8|1928.6|1929|1928.6|1928.4|1928.2|8062
1637597470000|2021-11-22 16:11:10|1928.6|1928.4|1929.4|1929|1929.4|1929|1928.6|1928.2|608
1637597480000|2021-11-22 16:11:20|1929.2|1928.8|1928.6|1928.4|1929.4|1929|1928.6|1928.2|1046
1637597490000|2021-11-22 16:11:30|1928.4|1928.2|1928|1927.8|1928.4|1928.4|1927.8|1927.6|3427
1637597500000|2021-11-22 16:11:40|1928.2|1927.6|1928.4|1928|1928.4|1928|1928|1927.6|1179
1637597510000|2021-11-22 16:11:50|1928.2|1928.2|1928|1927.6|1928.2|1928.2|1927.2|1927|2752
1637597520000|2021-11-22 16:12:00|1928.2|1927.8|1928.2|1927.8|1928.4|1928.2|1928|1927.6|2361
1637597530000|2021-11-22 16:12:10|1928|1927.6|1928.2|1928|1928.2|1928|1927.6|1927.4|1223
1637597540000|2021-11-22 16:12:20|1928|1927.8|1928|1927.6|1928.2|1927.8|1927.6|1927.2|4592
1637597550000|2021-11-22 16:12:30|1928.2|1927.8|1927.6|1927.4|1928.4|1928|1927.6|1927.4|1598
1637597560000|2021-11-22 16:12:40|1927.8|1927.6|1928.2|1927.8|1928.2|1927.8|1927.6|1927.4|1445
1637597570000|2021-11-22 16:12:50|1928|1928|1928.2|1927.8|1928.2|1928|1927.8|1927.6|207
1637597580000|2021-11-22 16:13:00|1928|1928|1928.8|1928.4|1929|1928.6|1928|1928|3849
1637597590000|2021-11-22 16:13:10|1929|1928.2|1928.4|1928|1929|1928.2|1928.2|1927.8|2365
1637597600000|2021-11-22 16:13:20|1928.6|1928.2|1928.6|1928.2|1928.8|1928.4|1928.6|1928.2|260
1637597620000|2021-11-22 16:13:40|1928.8|1928.4|1928.6|1928.4|1929|1928.8|1928.6|1928.4|3180
1637597630000|2021-11-22 16:13:50|1928.4|1928.2|1928.2|1927.8|1928.4|1928.2|1928.2|1927.8|1710
1637597640000|2021-11-22 16:14:00|1928.4|1928|1928.6|1928.4|1928.6|1928.4|1928.4|1928|792
1637597650000|2021-11-22 16:14:10|1928.4|1928.2|1929|1928.8|1929.4|1929|1928.4|1928.2|6259
1637597660000|2021-11-22 16:14:20|1929.2|1928.6|1928.8|1928.6|1929.4|1929|1928.6|1928.4|6087
1637597670000|2021-11-22 16:14:30|1929|1928.4|1928.4|1928|1929|1928.6|1928.2|1928|1958
1637597680000|2021-11-22 16:14:40||1928.2||1928.2||1928.2||1928|2900
1637597690000|2021-11-22 16:14:50|1928.6|1928.4|1928.6|1928.2|1928.6|1928.4|1928.6|1928.2|994
1637597700000|2021-11-22 16:15:00|1928.6|1928|1928.4|1928|1928.6|1928|1928.4|1928|364
1637597710000|2021-11-22 16:15:10|1929|1928.4|1929|1928.6|1929|1928.6|1929|1928.4|590
1637597720000|2021-11-22 16:15:20|1928.6|1928.4|1929|1928.4|1929|1928.6|1928.6|1928.2|654
1637597730000|2021-11-22 16:15:30|1929.2|1928.6|1929.6|1928.8|1929.6|1928.8|1929.2|1928.6|248
1637597740000|2021-11-22 16:15:40|1929.4|1929|1929.8|1929.2|1929.8|1929.2|1929.4|1929|0
1637597750000|2021-11-22 16:15:50|1930|1929.4|1930|1929.6|1930.2|1929.6|1930|1929.4|463
1637597760000|2021-11-22 16:16:00|1929.6|1929.4|1929.6|1929.2|1929.6|1929.6|1929.6|1929.2|947
1637597770000|2021-11-22 16:16:10|1929.2|1929|1929|1928.4|1929.4|1929|1929|1928.4|470
1637597780000|2021-11-22 16:16:20||1928.6||1928.6||1928.6||1928.6|0
1637597790000|2021-11-22 16:16:30|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1054
1637597810000|2021-11-22 16:16:50|1928.6|1928.2|1928.6|1928.2|1928.6|1928.2|1928.4|1928|723
1637597820000|2021-11-22 16:17:00|1928.8|1928.4|1928.6|1928|1928.8|1928.4|1928.6|1928|0
1637597830000|2021-11-22 16:17:10|1928.4|1927.6|1928.4|1927.8|1928.4|1927.8|1928.2|1927.6|410
1637597840000|2021-11-22 16:17:20|1928.2|1927.6|1928.4|1927.8|1928.4|1927.8|1927.8|1927.4|750
1637597850000|2021-11-22 16:17:30|1928.2|1927.6|1928.2|1927.6|1928.2|1927.6|1928|1927.4|130
1637597860000|2021-11-22 16:17:40|1928|1927.8|1928|1927.4|1928.2|1927.8|1928|1927.4|51
1637597870000|2021-11-22 16:17:50|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.4|1927|87
1637597880000|2021-11-22 16:18:00|1927.6|1927.4|1927.8|1927.4|1927.8|1927.4|1927.4|1927.4|377
1637597890000|2021-11-22 16:18:10|1927.4|1927|1927|1926.6|1927.4|1927|1927|1926.6|1181
1637597900000|2021-11-22 16:18:20|1927.8|1927.2|1927.4|1927|1928|1927.6|1927.4|1927|975
1637597910000|2021-11-22 16:18:30|1927.8|1927.2|1927.6|1927|1927.8|1927.2|1927.4|1927|0
1637597920000|2021-11-22 16:18:40|||||||||260
1637597930000|2021-11-22 16:18:50|1927.4|1927.2|1927.4|1927|1927.4|1927.2|1927.4|1927|234
1637597940000|2021-11-22 16:19:00|1927.6|1927.2|1927.2|1926.8|1927.8|1927.2|1927.2|1926.8|1022
1637597950000|2021-11-22 16:19:10|1927.6|1927|1927|1926.6|1927.6|1927|1927|1926.6|408
1637597960000|2021-11-22 16:19:20|1926.8|1926.4|1926.6|1926.2|1926.8|1926.4|1926.6|1926.2|855
1637597970000|2021-11-22 16:19:30|1926.8||1926.8||1926.8||1926.6||0
1637597980000|2021-11-22 16:19:40||1926.4||1926.4||1926.4||1926.4|312
1637598000000|2021-11-22 16:20:00|1926.8|1926.2|1926.8|1926.4|1926.8|1926.4|1926.4|1926|4548
1637598020000|2021-11-22 16:20:20|1926.6|1926|1927.2|1926.8|1927.2|1926.8|1926.6|1926|593
1637598030000|2021-11-22 16:20:30|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|348
1637598040000|2021-11-22 16:20:40|1928|1927.6|1927.8|1927.4|1928|1927.6|1927.8|1927.4|52
1637598050000|2021-11-22 16:20:50|1928|1927.2|1928|1927.6|1928|1927.6|1927.8|1927.2|813
1637598060000|2021-11-22 16:21:00|1928.4|1927.8|1928.4|1927.8|1928.4|1928|1928.2|1927.8|619
1637598070000|2021-11-22 16:21:10|1928.2|1927.6|1928.4|1927.8|1928.4|1928|1928.2|1927.6|797
1637598080000|2021-11-22 16:21:20|1928|1928|1928|1927.6|1928.2|1928|1928|1927.6|366
1637598090000|2021-11-22 16:21:30|1927.6|1927.2|1927.4|1927|1927.8|1927.2|1927.4|1927|234
1637598100000|2021-11-22 16:21:40|1927.2|1926.8|1927.6|1927.2|1927.6|1927.2|1927.2|1926.8|261
1637598110000|2021-11-22 16:21:50|1927.8||1927.6||1927.8||1927.6||0
1637598120000|2021-11-22 16:22:00|1928|1927|1928|1927.4|1928|1927.4|1927.6|1927|1153
1637598130000|2021-11-22 16:22:10|1927.6|1927.2|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|2836
1637598140000|2021-11-22 16:22:20|1927|1926.4|1927.2|1926.8|1927.2|1926.8|1926.8|1926.4|301
1637598150000|2021-11-22 16:22:30|1927|1926.6|1927.8|1927.4|1927.8|1927.4|1927|1926.6|1148
1637598160000|2021-11-22 16:22:40|1928|1927.2|1928.2|1927.6|1928.2|1927.8|1928|1927.2|649
1637598170000|2021-11-22 16:22:50|1928.4|1927.8|1928|1927.4|1928.4|1927.8|1928|1927.4|518
1637598180000|2021-11-22 16:23:00|1928.2|1927.6|1928|1927.6|1928.2|1927.6|1928|1927.4|645
1637598190000|2021-11-22 16:23:10|1928.2|1927.8|1928|1927.6|1928.2|1927.8|1928|1927.6|208
1637598200000|2021-11-22 16:23:20|1928.2||1928.2||1928.2||1928||0
1637598210000|2021-11-22 16:23:30|1928.8|1927.8|1928.4|1927.8|1928.8|1928.2|1928.4|1927.8|140
1637598220000|2021-11-22 16:23:40|1928.6|1928|1928.6|1928|1928.6|1928|1928.4|1927.8|188
1637598230000|2021-11-22 16:23:50|1928.8|1928.2|1929.4|1928.8|1929.4|1928.8|1928.8|1928.2|219
1637598240000|2021-11-22 16:24:00|1929.2|1929|1929.4|1929|1929.4|1929|1929.2|1929|1166
1637598250000|2021-11-22 16:24:10|1929.6|1929.2|1929.6|1929.2|1929.8|1929.2|1929.6|1929.2|38
1637598260000|2021-11-22 16:24:20|1929.4|1929|1929.4|1929|1929.4|1929|1929.4|1929|232
1637598270000|2021-11-22 16:24:30|1929.6|1928.8|1929.2|1928.8|1929.6|1928.8|1929.2|1928.8|600
1637598280000|2021-11-22 16:24:40|1929|1928.6|1928.8|1928.2|1929.4|1928.8|1928.8|1928.2|212
1637598290000|2021-11-22 16:24:50|1928.6|1928|1928.6|1928|1928.6|1928|1928.6|1928|569
1637598300000|2021-11-22 16:25:00|1929|1928.4|1928.8|1928.2|1929|1928.4|1928.8|1928.2|246
1637598310000|2021-11-22 16:25:10|1928.6|1928.4|1928.4|1928|1928.6|1928.4|1928.4|1928|1375
1637598320000|2021-11-22 16:25:20|1928.6|1928.2|1928.6|1928.2|1928.8|1928.2|1928.6|1928|748
1637598330000|2021-11-22 16:25:30|1928.4|1928|1928.4|1927.8|1928.4|1928|1928.4|1927.8|304
1637598340000|2021-11-22 16:25:40|1927.8|1927.4|1927.6|1927|1927.8|1927.4|1927.6|1927|715
1637598350000|2021-11-22 16:25:50||1927.2||1927.2||1927.2||1927.2|0
1637598360000|2021-11-22 16:26:00|1927.2|1927|1927.4|1926.8|1927.4|1927.2|1927.2|1926.8|342
1637598370000|2021-11-22 16:26:10|1927.2|1926.6|1927.2|1926.6|1927.2|1926.6|1927.2|1926.6|236
1637598380000|2021-11-22 16:26:20|||||||||400
1637598390000|2021-11-22 16:26:30|1927|1926.4|1927|1926.4|1927.2|1926.6|1926.8|1926.2|0
1637598400000|2021-11-22 16:26:40|1926.8|1926.2|1926.6|1926.2|1926.8|1926.2|1926.6|1926|1032
1637598410000|2021-11-22 16:26:50|1926.8|1926.4|1926.8|1926.4|1926.8|1926.4|1926.6|1926|427
1637598420000|2021-11-22 16:27:00|1926.6|1926.2|1926.6|1926|1926.6|1926.2|1926.6|1926|139
1637598430000|2021-11-22 16:27:10|1926.4|1925.6|1925.8|1925.2|1926.4|1925.6|1925.8|1925.2|635
1637598440000|2021-11-22 16:27:20|1925.6|1925|1925.2|1924.8|1925.6|1925|1925.2|1924.8|267
1637598450000|2021-11-22 16:27:30|1925.4|1924.6|1925|1924.6|1925.4|1924.8|1925|1924.4|1432
1637598460000|2021-11-22 16:27:40|1925.2|1924.4|1925|1924.4|1925.2|1924.4|1925|1924.4|0
1637598470000|2021-11-22 16:27:50|1924.8|1924.2|1924.8|1924.2|1924.8|1924.2|1924.4|1924|298
1637598480000|2021-11-22 16:28:00|1924.6||1924.8||1924.8||1924.6||1403
1637598490000|2021-11-22 16:28:10|1925|1924.6|1924.8|1924|1925.2|1924.8|1924.8|1924|391
1637598500000|2021-11-22 16:28:20|1924.4|1923.8|1924.4|1923.6|1924.4|1923.8|1924.4|1923.6|0
1637598510000|2021-11-22 16:28:30|1924.2||1924.2||1924.2||1924.2||400
1637598520000|2021-11-22 16:28:40|1924|1923.4|1924.2|1923.8|1924.2|1923.8|1924|1923.4|281
1637598530000|2021-11-22 16:28:50|1924|1923.4|1924|1923.4|1924|1923.4|1924|1923.4|122
1637598540000|2021-11-22 16:29:00|1923.8|1923.6|1924.4|1924|1924.6|1924|1923.8|1923.6|1225
1637598550000|2021-11-22 16:29:10|1924.8|1924.4|1925|1924.4|1925|1924.6|1924.8|1924.4|1174
1637598560000|2021-11-22 16:29:20|1924.8|1924.6|1924.6|1924|1925|1924.6|1924.6|1924|1511
1637598570000|2021-11-22 16:29:30|1925|1924.4|1925|1924.6|1925|1924.6|1925|1924.4|1089
1637598580000|2021-11-22 16:29:40|1924.8|1924|1924.8|1924.2|1925|1924.4|1924.6|1924|878
1637598590000|2021-11-22 16:29:50|1925|1924.4|1925.4|1924.8|1925.4|1924.8|1925|1924.4|1301
1637654400000|2021-11-23 08:00:00|1909.8|1907.8|1906|1903.6|1909.8|1908.4|1905.4|1903.4|54962
1637654410000|2021-11-23 08:00:10|1905.8|1903.8|1912.6|1910.8|1914.4|1912.6|1905.2|1903.8|16184
1637654420000|2021-11-23 08:00:20|1913|1911|1915.6|1913.2|1916.4|1914.8|1913|1911|8543
1637654430000|2021-11-23 08:00:30|1915.4|1913.4|1916.2|1914.6|1916.8|1915.2|1914.6|1912|3343
1637654440000|2021-11-23 08:00:40|1916.6|1914.8|1918.4|1916.8|1918.6|1916.8|1914.8|1913|2215
1637654450000|2021-11-23 08:00:50|1918.6|1917|1918.8|1917.6|1919|1917.6|1917|1914.4|7944
1637654460000|2021-11-23 08:01:00|1918.6|1917|1918|1915.8|1920|1918.4|1917.2|1915.6|5760
1637654470000|2021-11-23 08:01:10|1917.8|1916|1919.8|1918.6|1920|1919|1917.6|1916|5826
1637654480000|2021-11-23 08:01:20|1919.6|1918.4|1922|1920.2|1922.4|1921.4|1918.8|1918|15691
1637654490000|2021-11-23 08:01:30|1921.8|1919.6|1922.8|1920.6|1923|1920.8|1919.8|1918.8|3001
1637654500000|2021-11-23 08:01:40|1922.6|1920.8|1923.6|1921.8|1923.8|1921.8|1922.6|1920.6|3850
1637654510000|2021-11-23 08:01:50|1923.8|1922|1923|1921.8|1924|1922|1923|1921.8|4328
1637654520000|2021-11-23 08:02:00|1922.8|1921.6|1924.6|1922.6|1924.6|1923.4|1922.8|1921.6|23376
1637654530000|2021-11-23 08:02:10|1924|1922.4|1923.6|1921.8|1924|1922.4|1923|1920.8|1824
1637654540000|2021-11-23 08:02:20|1924|1921.6|1923.2|1920.8|1924|1922.6|1922.6|1920.6|11261
1637654550000|2021-11-23 08:02:30|1923.6|1921|1925.8|1924.4|1926|1924.6|1923|1921|5823
1637654560000|2021-11-23 08:02:40|1924.4|1923.8|1924.4|1921.8|1925.8|1923.8|1924.4|1921.8|3229
1637654570000|2021-11-23 08:02:50|1924.8|1921.2|1926|1923.8|1926|1923.8|1924.6|1921.2|5724
1637654580000|2021-11-23 08:03:00|1926.6|1923.6|1927|1924.6|1927.6|1926.2|1924.8|1922.8|42416
1637654590000|2021-11-23 08:03:10|1927.2|1924.8|1927.4|1925.4|1927.4|1925.4|1927.2|1924.6|2015
1637654600000|2021-11-23 08:03:20|1927|1925.2|1926|1923.8|1927|1925.2|1926|1923.8|0
1637654610000|2021-11-23 08:03:30|1925.8|1924|1923.8|1922|1925.8|1924|1923.8|1922|1979
1637654620000|2021-11-23 08:03:40|1924|1922.2|1923.2|1921.2|1924|1922.2|1923.2|1920.6|1527
1637654630000|2021-11-23 08:03:50|1923.8|1921.4|1926.8|1925|1927|1925|1923.2|1921.4|4286
1637654640000|2021-11-23 08:04:00|1926.2|1924.6|1922.8|1921|1926.2|1924.6|1922.4|1920.6|3832
1637654650000|2021-11-23 08:04:10|1922|1920.8|1922.8|1920.2|1923.6|1922.2|1921.6|1920|7932
1637654660000|2021-11-23 08:04:20|1922.6|1920.4|1922.8|1921.4|1923|1921.4|1922.2|1920.4|0
1637654670000|2021-11-23 08:04:30|1922|1921|1922.8|1922.2|1923.4|1922.2|1921.4|1921|2990
1637654680000|2021-11-23 08:04:40|1922.6|1921.6|1922.4|1920.8|1922.6|1921.6|1922.4|1920.8|43
1637654690000|2021-11-23 08:04:50|1921.6|1920.6|1922.4|1920.8|1922.6|1921.4|1921.4|1919.6|4926
1637654700000|2021-11-23 08:05:00|1922.2|1920.6|1922.2|1920.8|1922.4|1920.8|1921.6|1920|0
1637654710000|2021-11-23 08:05:10|1922|1920.2|1921.8|1920.2|1922.2|1922|1921|1919.6|10704
1637654720000|2021-11-23 08:05:20|1922.2|1920.4|1921|1919.6|1922.2|1921|1920|1919|8780
1637654730000|2021-11-23 08:05:30|1921.2|1919.8|1921|1919.8|1921.8|1920|1920.4|1919|3188
1637654740000|2021-11-23 08:05:40|1920.8|1919.6|1920|1918.2|1920.8|1919.6|1919.4|1918|5414
1637654750000|2021-11-23 08:05:50|1919.8|1918.4|1919.6|1918.2|1919.8|1918.4|1919.4|1918.2|2000
1637654760000|2021-11-23 08:06:00|1920|1918.4|1921|1920|1921.2|1920|1920|1918.4|1778
1637654770000|2021-11-23 08:06:10|1920.6|1919.8|1920.4|1919.2|1921|1919.8|1919.6|1918.2|1788
1637654780000|2021-11-23 08:06:20|1920.2|1919|1920.2|1918.8|1920.4|1919|1920.2|1918.6|980
1637654790000|2021-11-23 08:06:30|1920|1918.4|1920.2|1918.8|1920.2|1919|1920|1918.2|0
1637654800000|2021-11-23 08:06:40|1920.4|1919|1921.2|1920|1921.2|1920|1920.4|1919|845
1637654810000|2021-11-23 08:06:50|1921|1919.4|1921|1919.4|1921|1919.4|1921|1919.4|0
1637654820000|2021-11-23 08:07:00|1920.6|1919.2|1921.4|1920.4|1921.4|1920.4|1920.4|1919|2581
1637654830000|2021-11-23 08:07:10|1921.2|1920|1921|1919.4|1921.4|1920.4|1921|1919.2|11
1637654840000|2021-11-23 08:07:20|1921.2|1919.6|1920.8|1919.6|1921.6|1920.2|1920.8|1919.6|1000
1637654850000|2021-11-23 08:07:30|1920.6|1919.4|1920|1919.4|1920.8|1919.8|1919.8|1919|1572
1637654860000|2021-11-23 08:07:40|1920.4|1919.6|1921.2|1920.4|1921.6|1920.4|1920.4|1919.6|1191
1637654870000|2021-11-23 08:07:50|||||||||1000
1637654880000|2021-11-23 08:08:00|1921.8|1920.6|1922.8|1921.4|1923|1922.2|1921.8|1920.4|5485
1637654890000|2021-11-23 08:08:10|1923|1921.6|1922.8|1921.6|1923|1922.4|1922.8|1921|400
1637654900000|2021-11-23 08:08:20|1923|1921.8|1922.2|1921|1923|1922.2|1920|1919.8|31112
1637654910000|2021-11-23 08:08:30|1922.4|1921.2|1925|1924|1925.8|1924.6|1922.4|1921.2|17948
1637654920000|2021-11-23 08:08:40|1925.4|1923.8|1924.6|1923.2|1925.4|1923.8|1924.6|1923.2|50
1637654930000|2021-11-23 08:08:50|1925|1924|1924.4|1923.2|1925|1924|1924|1922.6|573
1637654940000|2021-11-23 08:09:00|1924.6|1923.4|1925.4|1924.4|1925.4|1924.6|1924.4|1922.8|1344
1637654950000|2021-11-23 08:09:10||1924.2||1924.4||1924.4||1923.8|3550
1637654960000|2021-11-23 08:09:20|1925.2|1924.2|1926.6|1925.8|1926.8|1925.8|1925|1923.8|1484
1637654970000|2021-11-23 08:09:30|1926.8|1926|1927.8|1926.8|1928|1926.8|1926.8|1926|1796
1637654980000|2021-11-23 08:09:40|1927.6|1926.6|1927.4|1926.4|1927.6|1926.6|1926.6|1925|5534
1637654990000|2021-11-23 08:09:50|1927.6|1926.6|1927|1926.6|1928|1927|1927|1926.6|1464
1637655000000|2021-11-23 08:10:00|1926.8|1926.2|1926|1925|1927|1926.2|1926|1925|409
1637655010000|2021-11-23 08:10:10|1926.4|1925.2|1926.6|1925.4|1926.6|1925.4|1926.4|1925.2|200
1637655020000|2021-11-23 08:10:20|1926.8|1925.6|1926.4|1925.4|1927|1926|1926|1925.2|34
1637655030000|2021-11-23 08:10:30|1926.2|1925|1925.2|1924.4|1926.4|1925|1925|1923.8|819
1637655040000|2021-11-23 08:10:40|1925|1924|1925|1924|1925.6|1925.2|1924.6|1923.6|3702
1637655050000|2021-11-23 08:10:50|1925.2|1924.2|1925.6|1924.4|1925.6|1924.6|1924.6|1923.6|760
1637655060000|2021-11-23 08:11:00|1926|1924.6|1926.4|1925.4|1926.6|1925.6|1926|1924.6|1643
1637655070000|2021-11-23 08:11:10|1926.2|1925.2|1926.6|1925.4|1926.6|1925.6|1925.4|1924.2|4699
1637655080000|2021-11-23 08:11:20|1927|1925.2|1927|1925.6|1927|1926|1926.6|1925.2|0
1637655090000|2021-11-23 08:11:30|1926.8|1925.4|1927|1925.8|1927|1925.8|1926|1925.2|431
1637655100000|2021-11-23 08:11:40|1926.8|1925.6|1928|1927|1928|1927|1926.6|1925.6|826
1637655110000|2021-11-23 08:11:50|1927.8|1927.2|1928|1927|1928|1927.4|1927.6|1927|2400
1637655120000|2021-11-23 08:12:00|1928.4|1927.2|1929.4|1928.6|1929.6|1928.6|1928.4|1927.2|3473
1637655130000|2021-11-23 08:12:10|1929.6|1928.8|1929.6|1928.8|1929.6|1928.8|1929.6|1928.8|260
1637655140000|2021-11-23 08:12:20|1929.4|1928.6|1929.4|1928.4|1929.6|1929.2|1929|1928|5293
1637655150000|2021-11-23 08:12:30|1929.6|1928.6|1929|1928|1929.6|1929.4|1929|1928|833
1637655160000|2021-11-23 08:12:40|1928.8|1927.8|1926.8|1926|1928.8|1927.8|1926.8|1925.4|2036
1637655170000|2021-11-23 08:12:50|1927.2|1925.8|1926.4|1925.4|1927.2|1926|1926.4|1925.4|0
1637655180000|2021-11-23 08:13:00|1926.2|1925|1926.4|1925.4|1926.8|1925.4|1925|1923.4|8865
1637655190000|2021-11-23 08:13:10|1926.2|1925.6|1925.4|1924.8|1926.2|1925.6|1925|1924|845
1637655200000|2021-11-23 08:13:20|1925.8|1925|1925.8|1924.8|1926.6|1925.2|1925.8|1924.8|709
1637655210000|2021-11-23 08:13:30|1925.6|1924.4|1925.4|1924.4|1925.6|1924.4|1925|1924.2|0
1637655220000|2021-11-23 08:13:40|1925.2|1924.2|1925.2|1924.4|1925.4|1924.4|1924.8|1924.2|100
1637655230000|2021-11-23 08:13:50|1925|1924.2|1925|1924|1925.2|1925|1924.6|1923.8|4011
1637655240000|2021-11-23 08:14:00|1924.8|1924.2|1924.8|1924|1925|1924.4|1924.8|1924|0
1637655250000|2021-11-23 08:14:10|1924.6|1923.8|1924|1923.4|1924.6|1923.8|1923.8|1923.2|1143
1637655260000|2021-11-23 08:14:20|1924.2|1923.6|1924.8|1924|1924.8|1924|1924.2|1923.6|2145
1637655270000|2021-11-23 08:14:30|1924.6|1923.4|1924.2|1923.6|1924.6|1923.6|1924|1923.4|1859
1637655280000|2021-11-23 08:14:40|1924.6|1924|1923.6|1923|1925|1924.2|1923.6|1923|5848
1637655290000|2021-11-23 08:14:50|1923.8|1923.2|1922|1920.8|1924|1923.2|1921.6|1920.6|35747
1637655300000|2021-11-23 08:15:00|1921.8|1921|1925.8|1925|1925.8|1925|1921.8|1921|16522
1637655310000|2021-11-23 08:15:10|1925.6|1924.4|1925.2|1924.2|1925.8|1924.6|1925.2|1924.2|200
1637655320000|2021-11-23 08:15:20|1925|1923.8|1924.8|1923.4|1925|1923.8|1924.4|1923|0
1637655330000|2021-11-23 08:15:30|1925.2|1923.6|1925|1924.2|1925.4|1924.6|1925|1923.6|295
1637655340000|2021-11-23 08:15:40|1925.2|1923.8|1925.4|1924.8|1925.8|1925.4|1924.4|1923.8|1710
1637655350000|2021-11-23 08:15:50|1925.6|1925|1925.6|1924.8|1926.2|1925.6|1925.6|1924.8|1305
1637655360000|2021-11-23 08:16:00|1925.4|1924.4|1925|1924.2|1925.4|1924.6|1924.6|1924.2|6832
1637655370000|2021-11-23 08:16:10|1924.8|1924.6|1924.8|1924|1925.2|1924.6|1924.6|1924|0
1637655380000|2021-11-23 08:16:20|1924.6|1923.8|1924.2|1923.4|1925|1924.4|1924|1923.4|2556
1637655390000|2021-11-23 08:16:30|1924|1923.2|1923|1922.4|1924|1923.2|1922.8|1922.2|1693
1637655400000|2021-11-23 08:16:40|1922.8|1922.2|1921|1920.4|1922.8|1922.4|1921|1920.2|5640
1637655410000|2021-11-23 08:16:50|1920.8|1920.2|1918.8|1918.2|1920.8|1920.2|1918.8|1918|8000
1637655420000|2021-11-23 08:17:00|1918.6|1918|1917.8|1917.2|1919|1918.6|1917.8|1917|4824
1637655430000|2021-11-23 08:17:10|1917.6|1917|1917|1916.4|1917.6|1917|1917|1916.4|0
1637655440000|2021-11-23 08:17:20|1916.8|1916.2|1917.8|1917.2|1917.8|1917.2|1916.2|1915.8|2259
1637655450000|2021-11-23 08:17:30|1918|1917|1919|1918.2|1919.2|1918.6|1918|1917|1050
1637655460000|2021-11-23 08:17:40|1918.8|1918.4|1920|1919.4|1920|1919.4|1918.8|1918.4|661
1637655470000|2021-11-23 08:17:50|1920.2|1919|1919|1918|1920.2|1919.6|1918.6|1917.8|1527
1637655480000|2021-11-23 08:18:00|1918.8|1917.8|1919.2|1918.4|1919.4|1919|1918.6|1917.8|731
1637655490000|2021-11-23 08:18:10|1919|1918.2|1918.2|1917.4|1919|1918.2|1917.8|1917|2079
1637655500000|2021-11-23 08:18:20|1918|1917.6|1918|1917|1918.4|1918|1917.8|1917|514
1637655510000|2021-11-23 08:18:30|1918.2|1917.4|1917.2|1916.4|1918.2|1917.6|1917.2|1916.4|0
1637655520000|2021-11-23 08:18:40|1917|1916.6|1917.8|1917|1917.8|1917.4|1917|1916.2|1988
1637655530000|2021-11-23 08:18:50|1917.6|1917.2|1917.2|1916.6|1917.8|1917.4|1917|1916.4|353
1637655540000|2021-11-23 08:19:00|1917|1916.4|1917.6|1916.8|1917.6|1916.8|1916.4|1915.6|1010
1637655550000|2021-11-23 08:19:10|1917.4|1916.6|1916|1915|1917.4|1916.6|1915.6|1914.8|781
1637655560000|2021-11-23 08:19:20|1916.2|1915.2|1916.4|1915.4|1916.4|1915.8|1915.8|1915.2|920
1637655570000|2021-11-23 08:19:30|1916.2|1915.2|1914.6|1914|1916.2|1915.4|1914.4|1913.8|894
1637655580000|2021-11-23 08:19:40|1914.8|1913.8|1913.6|1913|1914.8|1914.2|1913.4|1912.8|1126
1637655590000|2021-11-23 08:19:50|1913.8|1913.2|1913.8|1913.4|1914.2|1913.4|1913.2|1912.4|1181
1637655600000|2021-11-23 08:20:00|1913.6|1913.2|1913.4|1912.6|1913.6|1913.2|1912.2|1911.6|1882
1637655610000|2021-11-23 08:20:10|1913.2|1912.4|1913.6|1913|1913.8|1913|1913|1912.4|1199
1637655620000|2021-11-23 08:20:20|1913.4|1912.6|1914.2|1913.4|1914.2|1913.4|1912.8|1912|2200
1637655630000|2021-11-23 08:20:30|1914|1913.2|1914.4|1913.8|1914.4|1913.8|1913.6|1913.2|1343
1637655640000|2021-11-23 08:20:40|1914.6|1914|1913.6|1913|1914.6|1914|1913.4|1912.6|1523
1637655650000|2021-11-23 08:20:50|1913.8|1912.8|1915|1914.2|1915|1914.4|1913.8|1912.8|1210
1637655660000|2021-11-23 08:21:00|1915.2|1914.4|1915|1914.4|1915.2|1914.6|1915|1913.8|487
1637655670000|2021-11-23 08:21:10|1914.8|1914.2|1914.6|1913.6|1914.8|1914.2|1913.8|1913|0
1637655680000|2021-11-23 08:21:20|1914.4|1913.8|1912.6|1912.2|1914.4|1913.8|1912.6|1912.2|1100
1637655690000|2021-11-23 08:21:30|1912.8|1912|1913.4|1912.6|1914|1913.4|1912.6|1912|1557
1637655700000|2021-11-23 08:21:40|1913|1912.2|1913|1912.6|1913|1912.6|1912.2|1912|5740
1637655710000|2021-11-23 08:21:50|1912.8|1912.8|1912.6|1912|1912.8|1912.8|1912.6|1911.8|373
1637655720000|2021-11-23 08:22:00|1912.4|1911.6|1912.2|1911.2|1912.6|1912|1911.4|1911|3247
1637655730000|2021-11-23 08:22:10|1911.8|1911.4|1913|1912.2|1913.2|1912.6|1911.6|1911|4866
1637655740000|2021-11-23 08:22:20|1913.2|1912.4|1913|1912.2|1913.2|1913|1912.6|1912|1093
1637655750000|2021-11-23 08:22:30|1913.2|1912.4|1913|1912.6|1913.6|1913|1913|1912.2|3588
1637655760000|2021-11-23 08:22:40|1912.8|1912.4|1912.4|1911.8|1913|1912.4|1912.4|1911.8|3618
1637655770000|2021-11-23 08:22:50|1912.6|1911.6|1910|1909.4|1912.6|1911.8|1909.8|1909.2|30615
1637655780000|2021-11-23 08:23:00|1909.8|1909.2|1908.6|1908|1909.8|1909.2|1908.4|1907.8|6108
1637655790000|2021-11-23 08:23:10|1908.8|1907.8|1908.8|1908.4|1908.8|1908.4|1908.6|1907.8|0
1637655800000|2021-11-23 08:23:20|1908.6|1908|1907|1906.2|1908.6|1908.2|1907|1906|1889
1637655810000|2021-11-23 08:23:30|1906.8|1906|1906.6|1905.8|1907|1906.4|1906.4|1905.6|3188
1637655820000|2021-11-23 08:23:40|1906.4|1905.6|1907|1906.2|1907|1906.2|1905.6|1904.8|5904
1637655830000|2021-11-23 08:23:50|1906.6|1906|1907.2|1906.4|1907.2|1906.4|1906|1905.2|500
1637655840000|2021-11-23 08:24:00|1907|1906.2|1907.8|1907.2|1907.8|1907.2|1906.2|1906|3862
1637655850000|2021-11-23 08:24:10|1907.6|1906.8|1908.8|1908.2|1909|1908.2|1907.4|1906.4|301
1637655860000|2021-11-23 08:24:20|1909|1908|1910.4|1909.8|1910.6|1909.8|1908.6|1907.8|203
1637655870000|2021-11-23 08:24:30|1910.6|1910|1909.2|1908.4|1910.6|1910|1909.2|1908.4|262
1637655880000|2021-11-23 08:24:40|1909|1908.2|1907.2|1907|1909.2|1908.6|1907.2|1906.6|13694
1637655890000|2021-11-23 08:24:50|1907|1906.6|1908|1907.2|1908.4|1907.6|1906.8|1906.6|5467
1637655900000|2021-11-23 08:25:00|1908.2|1907.4|1908.4|1907.6|1908.8|1908.2|1907.8|1907|6503
1637655910000|2021-11-23 08:25:10|1908.2|1907.4|1907.6|1906.6|1908.2|1907.4|1907.2|1906.6|2923
1637655920000|2021-11-23 08:25:20|1907.4|1906.8|1907|1906.6|1907.4|1906.8|1906.2|1905.6|3663
1637655930000|2021-11-23 08:25:30|1907.2|1906.8|1907.4|1907|1907.8|1907|1907.2|1906.4|380
1637655940000|2021-11-23 08:25:40|1907.2|1906.6|1907.6|1906.6|1907.6|1906.8|1906.6|1906|1412
1637655950000|2021-11-23 08:25:50|1907.8|1906.8|1907.8|1907|1908|1907.4|1907|1906.4|464
1637655960000|2021-11-23 08:26:00|1907.6|1907.2|1908.8|1908|1909.4|1908.8|1907.4|1907.2|2878
1637655970000|2021-11-23 08:26:10|1908.6|1908.2|1908.4|1907.4|1908.8|1908.2|1908.2|1907.4|1560
1637655980000|2021-11-23 08:26:20|1908||1908||1908||1907.8||0
1637655990000|2021-11-23 08:26:30|1908.2|1907.6|1908.6|1907.8|1908.6|1907.8|1908.2|1907.6|2027
1637656000000|2021-11-23 08:26:40|1908.4|1907.6|1908|1907.4|1909|1908.2|1907.6|1907|9493
1637656010000|2021-11-23 08:26:50|1907.8|1907.6|1908.8|1908.2|1909.2|1908.6|1907.8|1907.6|260
1637656020000|2021-11-23 08:27:00|1908.6|1907.8|1909.2|1908.6|1909.2|1908.6|1908|1907.4|1560
1637656030000|2021-11-23 08:27:10|1909|1908.2|1909.8|1909|1910|1909.4|1909|1908.2|730
1637656040000|2021-11-23 08:27:20|1910|1909.2|1911|1910.4|1911.2|1910.6|1910|1909.2|1186
1637656050000|2021-11-23 08:27:30|1910.8|1910|1910.4|1909.8|1910.8|1910|1909.8|1909.2|2472
1637656060000|2021-11-23 08:27:40|1910.2|1909.4|1910.2|1909.4|1910.2|1909.4|1909.8|1909|0
1637656070000|2021-11-23 08:27:50|1910|1910.2|1911.2|1910.6|1911.4|1910.6|1910|1909.8|3437
1637656080000|2021-11-23 08:28:00|1911.4|1910.8|1912.8|1912.2|1912.8|1912.2|1911.4|1910.8|1440
1637656090000|2021-11-23 08:28:10|1913|1912.4|1913|1912.2|1913|1912.4|1912.4|1911.8|600
1637656100000|2021-11-23 08:28:20|1912.8|1912.4|1913.4|1913|1913.4|1913|1912.8|1912.4|1678
1637656110000|2021-11-23 08:28:30|1913.2|1912.8|1914|1913.4|1914.4|1913.8|1912.8|1912.4|7743
1637656120000|2021-11-23 08:28:40|1914.2|1913.2|1914.8|1914.2|1914.8|1914.2|1913.2|1912.8|1500
1637656130000|2021-11-23 08:28:50|1914.6|1914|1914.8|1914.4|1915|1914.6|1914.4|1913.6|500
1637656140000|2021-11-23 08:29:00|1914.6|1914.2|1914.4|1913.8|1915.6|1915|1914.4|1913.8|7886
1637656150000|2021-11-23 08:29:10|1914.6|1914|1915.2|1914.6|1915.8|1915.2|1914.6|1914|33775
1637656160000|2021-11-23 08:29:20|1915|1914.4|1914.2|1913.6|1915|1914.4|1914.2|1913.2|1058
1637656170000|2021-11-23 08:29:30|1914.4|1913.8|1914.8|1914.4|1914.8|1914.4|1914.4|1913.8|3540
1637656180000|2021-11-23 08:29:40|1915|1914.6|1915.2|1914.4|1915.4|1915.2|1914.8|1914.4|2884
1637656190000|2021-11-23 08:29:50|1915.4|1914.6|1916.4|1915.8|1917|1916.4|1915.2|1914.6|7515
1637656200000|2021-11-23 08:30:00|1916.2|1915.4|1913.4|1912.8|1916.2|1915.8|1913.4|1912.6|10877
1637656210000|2021-11-23 08:30:10|1913.6|1913|1915.8|1915|1915.8|1915|1913.6|1913|6111
1637656220000|2021-11-23 08:30:20|1915.6|1914.8|1916|1915.6|1916.4|1915.8|1915.2|1914.6|7387
1637656230000|2021-11-23 08:30:30|1916.2|1915.4|1915.2|1914.6|1916.4|1915.6|1915|1914.4|4513
1637656240000|2021-11-23 08:30:40|1915.4|1914.4|1914.8|1914|1915.6|1915|1914.2|1913.6|1726
1637656250000|2021-11-23 08:30:50|1915|1914.2|1913.6|1913|1915|1914.4|1913.6|1913|1300
1637656260000|2021-11-23 08:31:00|1913.4|1912.6|1912|1911.6|1913.4|1912.6|1912|1911.6|2594
1637656270000|2021-11-23 08:31:10|1912.2|1912|1912.4|1912|1912.6|1912.2|1912|1911.6|3840
1637656280000|2021-11-23 08:31:20|1912.6|1912.2|1913.8|1913.2|1914|1913.6|1912.6|1912.2|2721
1637656290000|2021-11-23 08:31:30|1913.6|1913|1914.6|1914|1914.6|1914|1913.4|1913|899
1637656300000|2021-11-23 08:31:40|1914.4|1913.8|1914.4|1914|1914.6|1914.2|1914.4|1913.8|400
1637656310000|2021-11-23 08:31:50|1914.6|1914.2|1915.4|1914.8|1915.6|1915.2|1914.4|1914|6749
1637656320000|2021-11-23 08:32:00|1915.6|1915|1916.6|1916.2|1916.6|1916.2|1915.2|1915|3230
1637656330000|2021-11-23 08:32:10|1916.4|1916|1915.4|1914.8|1916.6|1916.2|1915|1914.6|15277
1637656340000|2021-11-23 08:32:20|1915.2|1914.6|1916.2|1915.2|1916.2|1915.8|1914.8|1914.4|2655
1637656350000|2021-11-23 08:32:30|1916|1915.4|1915.6|1915.2|1916.4|1915.8|1915|1914.4|12156
1637656360000|2021-11-23 08:32:40|1915.4|1915|1915.2|1914.4|1915.8|1915.2|1914.2|1913.8|23947
1637656370000|2021-11-23 08:32:50|1915.4|1914.6|1917.2|1916.6|1917.4|1917|1915.2|1914.4|7480
1637656380000|2021-11-23 08:33:00|1917.4|1916.8|1917.4|1917|1917.6|1917.2|1916.6|1916.4|2607
1637656390000|2021-11-23 08:33:10|1917|1916.6|1918.4|1917.8|1918.4|1917.8|1916.8|1916.6|2115
1637656400000|2021-11-23 08:33:20|1918.2|1918|1917.8|1917.2|1918.6|1918.2|1917.6|1917|913
1637656410000|2021-11-23 08:33:30|1917.6|1917|1918|1917.2|1918.2|1917.8|1917.6|1917|561
1637656420000|2021-11-23 08:33:40|1918.2|1917.4|1917.2|1916.6|1918.2|1917.6|1917|1916.4|1742
1637656430000|2021-11-23 08:33:50|1917|1916.4|1917.2|1916.6|1917.4|1917|1916.4|1916|1038
1637656440000|2021-11-23 08:34:00|1917.4|1916.8|1916.8|1916.4|1917.4|1916.8|1916.8|1916.4|1563
1637656450000|2021-11-23 08:34:10|1916.6|1916.6|1914.4|1913.8|1916.6|1916.6|1914.2|1913.6|10093
1637656460000|2021-11-23 08:34:20|1914.6|1914|1915.2|1914.8|1915.8|1915.4|1914.6|1914|3113
1637656470000|2021-11-23 08:34:30|1915|1914.6|1914.6|1914.2|1915|1914.8|1914.6|1914.2|983
1637656480000|2021-11-23 08:34:40|1914.4|1914|1913.8|1913.2|1914.4|1914|1913.4|1913|5321
1637656490000|2021-11-23 08:34:50|1913.6|1912.8|1912.2|1911.4|1913.6|1912.8|1912.2|1911.2|2614
1637656500000|2021-11-23 08:35:00|1912|1911|1911.8|1911.4|1912|1911.4|1911.4|1911|417
1637656510000|2021-11-23 08:35:10|1911.6|1911.2|1911.2|1910.4|1911.6|1911.2|1911.2|1910.4|0
1637656520000|2021-11-23 08:35:20|1911|1910.6|1911.2|1910.8|1911.2|1911|1910.8|1910.2|620
1637656530000|2021-11-23 08:35:30|1911|1910.6|1910.6|1910|1911.2|1910.8|1910.6|1910|728
1637656540000|2021-11-23 08:35:40|1910.4|1909.6|1909.8|1909.2|1910.4|1909.6|1909.6|1909|362
1637656550000|2021-11-23 08:35:50|1910|1909.4|1910.4|1909.8|1911|1910.6|1909.8|1909.4|3824
1637656560000|2021-11-23 08:36:00|1910.6|1910|1912.2|1911.4|1912.2|1911.4|1910.4|1909.8|53
1637656570000|2021-11-23 08:36:10|1912.4|1911.6|1913.4|1912.6|1913.6|1913.2|1912.4|1911.6|6968
1637656580000|2021-11-23 08:36:20|1913.2|1912.4|1913.8|1913.2|1914|1913.4|1912.6|1912.2|3520
1637656590000|2021-11-23 08:36:30|1913.6|1913|1911.6|1911|1913.8|1913|1911.6|1911|1220
1637656600000|2021-11-23 08:36:40|1911.4|1910.8|1911|1910.4|1911.6|1911|1910.8|1910.2|1
1637656610000|2021-11-23 08:36:50|1910.8|1910.2|1911.4|1910.8|1911.6|1911.2|1910.4|1910.2|9287
1637656620000|2021-11-23 08:37:00|1911.2|1910.6|1911.2|1910.6|1911.6|1911.2|1911|1910.4|4146
1637656630000|2021-11-23 08:37:10|1911|1910.4|1911.4|1910.8|1911.6|1911|1911|1910.4|0
1637656640000|2021-11-23 08:37:20|1911.6|1911|1911.4|1910.6|1911.6|1911|1910.6|1910|2694
1637656650000|2021-11-23 08:37:30|1911.6|1910.8|1912.2|1911.4|1912.4|1911.8|1911.4|1910.8|941
1637656660000|2021-11-23 08:37:40|1912|1911.2|1911|1910.6|1912|1911.2|1911|1910.6|0
1637656670000|2021-11-23 08:37:50|1910.8|1910.4|1911|1910.6|1911.6|1911|1910.8|1910.2|1667
1637656680000|2021-11-23 08:38:00|1911.2|1910.8|1911.4|1911.2|1911.6|1911.2|1911|1910.8|200
1637656690000|2021-11-23 08:38:10|1911.2|1910.8|1911.4|1910.6|1911.4|1910.8|1911|1910.4|365
1637656700000|2021-11-23 08:38:20|1911.6|1910.8|1911.8|1911.4|1912|1911.4|1911.2|1910.6|0
1637656710000|2021-11-23 08:38:30|1911.6|1911.2|1911|1910.4|1911.6|1911.2|1910.8|1910.2|570
1637656720000|2021-11-23 08:38:40|1911.2|1910.6|1911.2|1911|1911.2|1911|1911.2|1910.6|462
1637656730000|2021-11-23 08:38:50|1911|1910.6|1911|1910.4|1911.6|1911.2|1911|1910.4|661
1637656740000|2021-11-23 08:39:00|1910.8|1910.2|1911.6|1911|1911.6|1911|1910.4|1910|4391
1637656750000|2021-11-23 08:39:10|1911.4|1911.2|1911.2|1910.6|1911.6|1911.4|1911.2|1910.6|378
1637656760000|2021-11-23 08:39:20|1911.4|1910.8|1911.4|1910.8|1911.6|1911|1911.2|1910.8|0
1637656770000|2021-11-23 08:39:30|1911.6|1911|1913.4|1913|1913.4|1913|1911.6|1911|2451
1637656780000|2021-11-23 08:39:40|1913.6|1913.2|1913.6|1913|1913.8|1913.4|1913.4|1913|915
1637656790000|2021-11-23 08:39:50|1913.8|1913.2|1914.6|1914.2|1914.8|1914.2|1913.8|1913.2|2092
1637656800000|2021-11-23 08:40:00|1914.4|1913.8|1913.8|1913.2|1914.4|1914|1912.8|1912.4|6264
1637656810000|2021-11-23 08:40:10|1914|1913.4|1914.2|1913.6|1914.4|1913.8|1914|1913.4|562
1637656820000|2021-11-23 08:40:20|1914|1913.4|1913.4|1913|1914|1913.4|1913.2|1913|2696
1637656830000|2021-11-23 08:40:30|1913.6|1913.2|1911.8|1911|1913.6|1913.2|1911.8|1910.8|9421
1637656840000|2021-11-23 08:40:40|1911.6|1910.2|1910.4|1910|1911.6|1910.4|1910.2|1910|6250
1637656850000|2021-11-23 08:40:50|1910.2|1910.2|1911|1910.4|1911.6|1911|1910.2|1910.2|8153
1637656860000|2021-11-23 08:41:00|1911.2|1910.6|1911.4|1911|1911.6|1911.2|1911.2|1910.6|1360
1637656870000|2021-11-23 08:41:10|1911.2|1910.8|1911.4|1910.8|1911.4|1911|1910.4|1910.2|9075
1637656880000|2021-11-23 08:41:20|1911.2|1910.6|1911.4|1911|1911.4|1911.2|1911.2|1910.6|216
1637656890000|2021-11-23 08:41:30|1911.2|1910.8|1910.4|1910.2|1911.2|1910.8|1910.4|1910.2|1938
1637656900000|2021-11-23 08:41:40|1910.2|1910|1910.4|1910|1910.6|1910.2|1909.8|1909.4|1080
1637656910000|2021-11-23 08:41:50|1910.2|1909.8|1910.4|1909.8|1910.4|1909.8|1909.6|1909.4|883
1637656920000|2021-11-23 08:42:00|1910.6|1910|1910.2|1910|1911.4|1911|1910.2|1910|3593
1637656930000|2021-11-23 08:42:10|1910.4|1910.2|1910|1909.6|1910.4|1910.2|1909.8|1909.2|1444
1637656940000|2021-11-23 08:42:20|1909.8|1909.4|1911|1910.4|1911.2|1910.4|1909.8|1909.4|1280
1637656950000|2021-11-23 08:42:30|1910.8|1910.6|1910.8|1910.4|1911.2|1910.8|1910.6|1910.4|1372
1637656960000|2021-11-23 08:42:40|1910.6|1910.6|1911|1910.6|1911|1910.6|1910.6|1910.4|0
1637656970000|2021-11-23 08:42:50|1910.8|1910.8|1911.8|1911.2|1912|1911.4|1910.8|1910.8|550
1637656980000|2021-11-23 08:43:00|1911.6|1911|1911.4|1911|1911.6|1911|1910.6|1910.2|0
1637656990000|2021-11-23 08:43:10|1911.6|1911.2|1911.4|1911|1911.8|1911.2|1911.4|1911|0
1637657000000|2021-11-23 08:43:20|1911.6|1911.2|1911.8|1911.2|1911.8|1911.4|1911.4|1911|2262
1637657010000|2021-11-23 08:43:30|1911.6|1911|1911.2|1910.6|1911.6|1911|1911|1910.6|37
1637657020000|2021-11-23 08:43:40|1911|1910.8|1911.8|1911.2|1911.8|1911.2|1911|1910.8|0
1637657030000|2021-11-23 08:43:50|1912|1911.4|1911|1910.8|1912|1911.8|1911|1910.6|524
1637657040000|2021-11-23 08:44:00|1911.2|1911|1910.2|1909.8|1911.2|1911|1910.2|1909.8|1700
1637657050000|2021-11-23 08:44:10|1910|1910|1911.4|1910.8|1911.4|1910.8|1910|1910|1683
1637657060000|2021-11-23 08:44:20|1911.2|1910.6|1911|1910.4|1911.4|1910.8|1911|1910.4|450
1637657070000|2021-11-23 08:44:30|1910.8|1910.2|1910.2|1909.8|1910.8|1910.2|1910|1909.6|1281
1637657080000|2021-11-23 08:44:40|1910|1909.6|1909.8|1909.6|1910.4|1910|1909.8|1909.6|0
1637657090000|2021-11-23 08:44:50|1910|1909.4|1911|1910.4|1911|1910.4|1910|1909.4|1176
1637657100000|2021-11-23 08:45:00|1910.8|1910.2|1910.2|1909.6|1911.4|1911|1909.8|1909.4|11942
1637657110000|2021-11-23 08:45:10|1910|1909.4|1910.2|1909.8|1910.4|1910|1909.8|1909.4|564
1637657120000|2021-11-23 08:45:20|1910.4|1910|1910.6|1910.2|1910.8|1910.4|1910.4|1910|520
1637657130000|2021-11-23 08:45:30|1910.8|1910|1911.6|1911.2|1911.6|1911.2|1910.8|1910|1059
1637657140000|2021-11-23 08:45:40|1912|1911.4|1912|1911.4|1912|1911.6|1912|1911|262
1637657150000|2021-11-23 08:45:50|1911.8|1911.2|1912.4|1912|1912.6|1912|1911.8|1911.2|110
1637657160000|2021-11-23 08:46:00|1912.2|1911.8|1911|1910.6|1912.2|1911.8|1911|1910.6|4243
1637657170000|2021-11-23 08:46:10|1911.2|1910.4|1911|1910.6|1911.6|1911|1911|1910.4|1030
1637657180000|2021-11-23 08:46:20|1910.8|1910.4|1909.8|1909.4|1910.8|1910.4|1909.8|1909.4|636
1637657190000|2021-11-23 08:46:30|1909.6|1909.2|1909.4|1909|1909.6|1909.2|1909.2|1909|782
1637657200000|2021-11-23 08:46:40|1909.2|1909.2|1909|1908.6|1909.6|1909.4|1908.8|1908.4|5964
1637657210000|2021-11-23 08:46:50|1909.2|1908.4|1907.8|1907|1909.2|1908.6|1907.8|1907|6583
1637657220000|2021-11-23 08:47:00|1907.6|1907.2|1907.8|1907.2|1908|1907.6|1906.8|1906.6|7291
1637657230000|2021-11-23 08:47:10|1907.6|1907|1907.4|1906.8|1907.8|1907.2|1907|1906.4|1801
1637657240000|2021-11-23 08:47:20|1907.2|1907|1906.8|1906.2|1907.4|1907|1906.6|1906|3766
1637657250000|2021-11-23 08:47:30|1907|1906.4|1906.8|1906.2|1907.2|1906.6|1906.8|1906.2|158
1637657260000|2021-11-23 08:47:40|1906.6|1905.8|1906.8|1906.6|1907|1906.6|1906.2|1905.6|4809
1637657270000|2021-11-23 08:47:50|1906.6|1906.4|1906.4|1905.8|1906.8|1906.6|1906.2|1905.6|2237
1637657280000|2021-11-23 08:48:00|1906.2|1906|1906.6|1906.2|1907|1906.6|1906|1905.8|1854
1637657290000|2021-11-23 08:48:10|1906.4|1906|1906.2|1906|1906.6|1906|1906.2|1905.8|0
1637657300000|2021-11-23 08:48:20|1906|1905.8|1905.6|1905.2|1906|1905.8|1905.4|1905|1603
1637657310000|2021-11-23 08:48:30|1905.8|1905|1906.6|1906|1906.6|1906|1905.6|1905|5256
1637657320000|2021-11-23 08:48:40|1906.8|1906.2|1905|1904.6|1907|1906.6|1904.8|1903.6|76992
1637657330000|2021-11-23 08:48:50|1904.8|1904.2|1904.8|1904.4|1905.2|1904.8|1904.8|1904.2|5312
1637657340000|2021-11-23 08:49:00|1905|1904.6|1904.8|1904.4|1905.2|1904.8|1904.2|1904|5422
1637657350000|2021-11-23 08:49:10|1905|1904.6|1905.8|1905.2|1905.8|1905.4|1905|1904.6|4487
1637657360000|2021-11-23 08:49:20|1905.6|1905.4|1906|1905.6|1906|1905.6|1905.6|1905.4|1785
1637657370000|2021-11-23 08:49:30|1905.8|1905.4|1907|1906.4|1907|1906.4|1905.8|1905.4|2116
1637657380000|2021-11-23 08:49:40|1907.2|1906.6|1906.8|1906|1907.4|1906.8|1906.6|1906|1800
1637657390000|2021-11-23 08:49:50|1906.6|1906.2|1906.8|1906.4|1907.4|1906.8|1906.6|1906.2|1778
1637657400000|2021-11-23 08:50:00|1906.6|1906.2|1907.4|1906.8|1907.4|1906.8|1906.4|1906|1665
1637657410000|2021-11-23 08:50:10|1907.2|1907|1908.4|1908|1909|1908.4|1907.2|1907|5537
1637657420000|2021-11-23 08:50:20|1908.6|1908.2|1909|1908.4|1909.4|1908.8|1908.6|1908.2|168
1637657430000|2021-11-23 08:50:30|1908.8|1908.2|1908.4|1908|1908.8|1908.4|1908.4|1908|803
1637657440000|2021-11-23 08:50:40|1908.6|1907.8|1908.8|1908.2|1909|1908.4|1908|1907.6|1383
1637657450000|2021-11-23 08:50:50|1909|1908.4|1908.8|1908.6|1909|1908.6|1908|1907.8|532
1637657460000|2021-11-23 08:51:00|1908.6|1908.2|1909|1908.6|1909.2|1909|1908.6|1908.2|1401
1637657470000|2021-11-23 08:51:10|1908.8|1908.4|1909.2|1908.4|1909.2|1908.4|1908|1907.6|7732
1637657480000|2021-11-23 08:51:20|1909|1908.2|1908.4|1908|1909.2|1908.8|1908.2|1907.8|10326
1637657490000|2021-11-23 08:51:30|1908.2|1907.8|1907.2|1906.8|1908.4|1908|1907.2|1906.6|1966
1637657500000|2021-11-23 08:51:40|1907.4|1907|1908.2|1907.6|1908.6|1907.8|1907.2|1906.8|5565
1637657510000|2021-11-23 08:51:50|1908|1907.4|1908.2|1907.4|1908.4|1907.4|1907.8|1907.2|920
1637657520000|2021-11-23 08:52:00|1908.4|1907.2|1907.4|1907|1908.4|1907.4|1907.2|1906.8|4119
1637657530000|2021-11-23 08:52:10|1907.6|1907.2|1907.6|1907.2|1907.8|1907.4|1907.6|1907.2|224
1637657540000|2021-11-23 08:52:20|1907.8|1907|1907|1906.6|1907.8|1907|1906.8|1906.2|432
1637657550000|2021-11-23 08:52:30|1906.8|1906.2|1906.2|1905.6|1906.8|1906.2|1906|1905.4|647
1637657560000|2021-11-23 08:52:40|1906.4|1905.8|1906.8|1906.2|1907.4|1906.6|1906.4|1905.8|986
1637657570000|2021-11-23 08:52:50|1906.6|1905.8|1907.2|1906.6|1907.2|1906.8|1906.4|1905.8|0
1637657580000|2021-11-23 08:53:00|1907.4|1906.8|1908.2|1907.8|1908.2|1907.8|1907.2|1906.6|1204
1637657590000|2021-11-23 08:53:10|1908|1908|1908.8|1908.2|1908.8|1908.2|1908|1907.8|200
1637657600000|2021-11-23 08:53:20|1908.6|1907.8|1908.4|1907.8|1908.6|1908|1908|1907.6|514
1637657610000|2021-11-23 08:53:30|1908.6|1908|1908.8|1908.4|1908.8|1908.4|1908.4|1908|0
1637657620000|2021-11-23 08:53:40|1909|1908.6|1908.8|1908.2|1909|1908.6|1908.4|1908|2154
1637657630000|2021-11-23 08:53:50|1908.6|1908|1907.2|1906.8|1908.6|1908|1907.2|1906.6|1831
1637657640000|2021-11-23 08:54:00|1907.4|1907|1908.2|1907.6|1908.2|1907.8|1907.4|1906.8|8931
1637657650000|2021-11-23 08:54:10|1908|1907.4|1907.4|1906.8|1908|1907.6|1907|1906.6|920
1637657660000|2021-11-23 08:54:20|1907.6|1907|1908.6|1908.2|1908.6|1908.2|1907.6|1907|1248
1637657670000|2021-11-23 08:54:30|1908.4|1908|1908|1907.4|1908.8|1908.4|1908|1907.4|383
1637657680000|2021-11-23 08:54:40|1907.6|1907.2|1907|1906.8|1907.6|1907.2|1907|1906.8|4303
1637657690000|2021-11-23 08:54:50|1907.2|1907|1907|1906.8|1907.4|1907|1907|1906.8|530
1637657700000|2021-11-23 08:55:00|1907.4|1907|1906|1905.4|1907.4|1907|1905.4|1905|4833
1637657710000|2021-11-23 08:55:10|1906.2|1905.6|1905.8|1905.4|1906.2|1905.8|1905.4|1905.2|940
1637657720000|2021-11-23 08:55:20|1905.6|1905.2|1905.6|1905.2|1905.8|1905.4|1905.4|1905|180
1637657730000|2021-11-23 08:55:30|1905.4|1905|1904.8|1904.4|1905.4|1905|1904.8|1904.2|30
1637657740000|2021-11-23 08:55:40|1905|1904.2|1905|1904.8|1905|1904.8|1904.4|1904.2|1423
1637657750000|2021-11-23 08:55:50|1904.8|1904.6|1905.8|1905.4|1906|1905.6|1904.8|1904.6|2343
1637657760000|2021-11-23 08:56:00|1906|1905.2|1905|1904.6|1906|1905.4|1905|1904.6|930
1637657770000|2021-11-23 08:56:10|1905.2|1904.8|1905|1904.4|1905.6|1905.4|1904.8|1904.4|2500
1637657780000|2021-11-23 08:56:20|1904.8|1904.2|1904.6|1904|1904.8|1904.2|1904.6|1904|473
1637657790000|2021-11-23 08:56:30|1904.4|1903.8|1904|1903.6|1904.4|1904|1904|1903.4|2400
1637657800000|2021-11-23 08:56:40|1903.8|1903.4|1903.6|1903.2|1904.2|1903.8|1903.6|1903.2|933
1637657810000|2021-11-23 08:56:50|1903.8|1903.4|1901.6|1901.2|1903.8|1903.4|1901.6|1901.2|8243
1637657820000|2021-11-23 08:57:00|1901.4|1901|1901.4|1901|1901.6|1901.2|1901.2|1901|18030
1637657830000|2021-11-23 08:57:10|1901.6|1901.2|1902.2|1901.6|1902.4|1901.8|1901.6|1901.2|780
1637657840000|2021-11-23 08:57:20|1902.4||1902.2||1902.4||1902.2||0
1637657850000|2021-11-23 08:57:30|1902.4|1901.8|1901.8|1901.2|1902.6|1902|1901.8|1901.2|2370
1637657860000|2021-11-23 08:57:40|1902|1901.4|1902.4|1902|1902.6|1902.4|1901.8|1901.4|3350
1637657870000|2021-11-23 08:57:50|1902.6|1902.2|1903.2|1902.6|1903.2|1902.6|1902.6|1902.2|1956
1637657880000|2021-11-23 08:58:00|1903.4|1902.8|1903.4|1903|1904|1903|1903.2|1902.8|2139
1637657890000|2021-11-23 08:58:10|1903.6|1902.8|1903.2|1902.8|1903.6|1902.8|1902.8|1902.6|1730
1637657900000|2021-11-23 08:58:20|1903.4|1902.6|1903.2|1902.6|1903.6|1903|1902.8|1902.4|926
1637657910000|2021-11-23 08:58:30|1903.4|1902.8|1903.4|1902.8|1903.8|1902.8|1903.2|1902.6|24
1637657920000|2021-11-23 08:58:40|1903.6|1902.6|1903.4|1902.8|1903.6|1902.8|1903|1902.6|928
1637657930000|2021-11-23 08:58:50|1903.2|1902.6|1903.8|1903.2|1904.2|1903.2|1903|1902.6|620
1637657940000|2021-11-23 08:59:00|1904|1903.6|1904|1903.2|1904.2|1903.6|1903.6|1903.2|1995
1637657950000|2021-11-23 08:59:10|1904.2|1903.4|1904|1903.4|1904.2|1903.4|1903.4|1903.2|1363
1637657960000|2021-11-23 08:59:20|1903.8|1903.6|1904.8|1904.2|1904.8|1904.2|1903.8|1903.6|3238
1637657970000|2021-11-23 08:59:30|1905||1904.8||1905||1904.8||0
1637657980000|2021-11-23 08:59:40|1905|1904.4|1905|1904.8|1905|1904.8|1904.6|1904.4|2000
1637657990000|2021-11-23 08:59:50|1904.8|1904.6|1904.2|1903.6|1905|1904.8|1904|1903.4|2007
1637658000000|2021-11-23 09:00:00|1903.8|1903.8|1904.8|1904.4|1905|1904.4|1903.8|1903|3054
1637658010000|2021-11-23 09:00:10|1904.6|1904.2|1904.8|1904|1904.8|1904.6|1904.6|1904|1279
1637658020000|2021-11-23 09:00:20|1904.6|1904.2|1905.2|1904.4|1905.6|1904.8|1904.6|1904|3395
1637658030000|2021-11-23 09:00:30|1905|1905|1905.8|1905.2|1906|1905.2|1904.4|1904|4487
1637658040000|2021-11-23 09:00:40|1906|1905.4|1906.2|1905.8|1906.4|1906|1906|1905.4|8295
1637658050000|2021-11-23 09:00:50|1906|1905.6|1904.6|1904|1906.2|1905.8|1904.4|1904|2095
1637658060000|2021-11-23 09:01:00|1904.8|1904.2|1904.8|1904.4|1905.2|1904.4|1904.6|1904|768
1637658070000|2021-11-23 09:01:10|1904.6|1904|1903.8|1903.2|1904.6|1904|1903.4|1903|2090
1637658080000|2021-11-23 09:01:20|1903.6|1903.4|1905.4|1904.8|1905.4|1904.8|1903.6|1903.4|1519
1637658090000|2021-11-23 09:01:30|1905.2|1905|1905.4|1905|1906.2|1905.8|1905|1904.4|1796
1637658100000|2021-11-23 09:01:40|1905.2|1904.8|1905.8|1904.8|1905.8|1904.8|1905|1904.4|0
1637658110000|2021-11-23 09:01:50|1905.6|1905|1905.2|1904.4|1905.6|1905.4|1905|1904.4|231
1637658120000|2021-11-23 09:02:00|1905|1904.6|1904.6|1904|1905.6|1904.8|1904.2|1903.8|3519
1637658130000|2021-11-23 09:02:10|1904.8|1903.8|1905|1904.4|1905.6|1905|1904.8|1903.8|5563
1637658140000|2021-11-23 09:02:20|1905.2|1904.6|1905|1904.4|1905.4|1904.8|1905|1904.2|303
1637658150000|2021-11-23 09:02:30|1905.2|1904.6|1905|1904.4|1905.2|1904.8|1905|1904.2|1268
1637658160000|2021-11-23 09:02:40|1905.2|1904.6|1904.2|1903.6|1905.2|1904.8|1904.2|1903.4|1443
1637658170000|2021-11-23 09:02:50|1904|1903.4|1902.8|1902.4|1904|1903.4|1902.8|1902.4|1847
1637658180000|2021-11-23 09:03:00|1903|1902.6|1903.8|1903|1903.8|1903|1902.6|1902.4|1376
1637658190000|2021-11-23 09:03:10|1903.6|1902.8|1903.4|1902.8|1903.8|1903|1903.4|1902.8|921
1637658200000|2021-11-23 09:03:20|1903.6|1903|1903.8|1903|1903.8|1903|1903.4|1902.8|0
1637658210000|2021-11-23 09:03:30|1903.6|1902.8|1903.4|1903|1903.8|1903.2|1903.4|1902.8|272
1637658220000|2021-11-23 09:03:40|1903.2|1902.8|1903.4|1902.6|1903.4|1902.8|1902.8|1902.4|2743
1637658230000|2021-11-23 09:03:50|1903.2||1903.2||1903.6||1903.2||0
1637658240000|2021-11-23 09:04:00|1903|1902.4|1904|1903.4|1904|1903.4|1902.8|1902.4|1173
1637658250000|2021-11-23 09:04:10|1903.8|1903.2|1903.8|1903.2|1904|1903.8|1903.8|1903|400
1637658270000|2021-11-23 09:04:30|1904|1903.4|1905|1904.6|1905.6|1904.8|1904|1903.2|4207
1637658280000|2021-11-23 09:04:40|1905.2|1904.8|1906|1905.4|1906.2|1905.4|1905.2|1904.8|949
1637658290000|2021-11-23 09:04:50|1906.2|1905.2|1904.8|1904.2|1906.2|1905.2|1904.4|1904.2|6397
1637658300000|2021-11-23 09:05:00|1904.6|1904|1904.8|1904.2|1905.4|1905|1904|1903.4|3273
1637658310000|2021-11-23 09:05:10|1905|1904.4|1904.8|1904.6|1905.6|1905.2|1904.8|1904.4|1431
1637658320000|2021-11-23 09:05:20|1904.6|1904.4|1904.4|1904|1905|1904.4|1904|1903.6|1334
1637658330000|2021-11-23 09:05:30|1904.2|1903.8|1904.2|1903.6|1904.4|1903.8|1904.2|1903.4|675
1637658340000|2021-11-23 09:05:40|1904.4|1903.8|1903.2|1902.6|1904.8|1904.2|1903.2|1902.6|1189
1637658350000|2021-11-23 09:05:50|1903.4|1902.8|1903.2|1902.6|1903.6|1903|1903.2|1902.6|686
1637658360000|2021-11-23 09:06:00|1903.4|1902.8|1903.6|1903.2|1903.8|1903.2|1903.2|1902.8|458
1637658370000|2021-11-23 09:06:10|1903.8|1903.6|1903.2|1902.8|1904.2|1903.8|1903.2|1902.8|977
1637658380000|2021-11-23 09:06:20|1903.4|1903|1902.4|1902|1903.4|1903|1902.4|1902|3271
1637658400000|2021-11-23 09:06:40|1902.2|1901.8|1902.4|1901.8|1902.6|1902|1902.2|1901.8|717
1637658410000|2021-11-23 09:06:50|1902|1902|1902.4|1902|1902.4|1902|1902|1901.8|763
1637658420000|2021-11-23 09:07:00|1902.2|1901.8|1901.8|1901.4|1902.2|1901.8|1901.4|1901.2|1296
1637658430000|2021-11-23 09:07:10|1901.6|1901.2|1901.4|1901|1902|1901.4|1901.4|1901|500
1637658440000|2021-11-23 09:07:20|1901.2|1900.8|1900.6|1900|1901.2|1900.8|1900.6|1900|7065
1637658450000|2021-11-23 09:07:30|1900.4|1900.2|1900.8|1900.2|1901|1900.2|1900|1899|21431
1637658460000|2021-11-23 09:07:40|1901|1900|1901|1900.2|1901.2|1900.2|1900.2|1899.6|15644
1637658470000|2021-11-23 09:07:50|1900.8|1900.4|1900.8|1900.2|1901|1900.4|1900.6|1900|26
1637658480000|2021-11-23 09:08:00|1901||1900.8||1901.2||1900.8||0
1637658490000|2021-11-23 09:08:10|1901|1900.4|1901.4|1901|1901.8|1901.2|1901|1900.4|3535
1637658500000|2021-11-23 09:08:20|1901.2|1900.8|1900.4|1900|1901.2|1900.8|1900.2|1899.4|12063
1637658510000|2021-11-23 09:08:30|1900.6|1900.2|1900.8|1900.2|1900.8|1900.2|1900.4|1900.2|84
1637658520000|2021-11-23 09:08:40|1900.6|1900|1900.4|1900|1900.6|1900.2|1900.4|1900|0
1637658530000|2021-11-23 09:08:50|1900.6|1899.8|1900.6|1900.2|1900.6|1900.2|1900.2|1899.8|7100
1637658540000|2021-11-23 09:09:00|1900.8|1900|1900.6|1900|1901|1900|1900.6|1900|0
1637658550000|2021-11-23 09:09:10|1900.8|1900.2|1901|1900.2|1901.4|1900.8|1900.8|1900.2|532
1637658560000|2021-11-23 09:09:20|1900.8|1900.4|1901|1900.6|1901.2|1900.6|1900.8|1900.4|580
1637658570000|2021-11-23 09:09:30|1900.8|1900.4|1900.6|1900.2|1901|1900.4|1900.2|1900|2680
1637658580000|2021-11-23 09:09:40||1900||1900.2||1900.2||1900|0
1637658590000|2021-11-23 09:09:50|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1900|2500
1637658600000|2021-11-23 09:10:00|1900.4|1900|1900.4|1900.2|1901.2|1900.6|1900.4|1900|1020
1637658610000|2021-11-23 09:10:10|1900.6|1900.4|1899.6|1899.2|1900.8|1900.4|1899.6|1899.2|8569
1637658620000|2021-11-23 09:10:20|1899.8|1899|1899.6|1899|1900|1899.4|1898.8|1898|8633
1637658630000|2021-11-23 09:10:30|1899.8|1899.2|1900|1899.4|1900.2|1899.8|1899.6|1899|1128
1637658640000|2021-11-23 09:10:40|1899.8|1899.2|1900.2|1900|1900.4|1900.2|1899.4|1899|9199
1637658650000|2021-11-23 09:10:50|1900.4|1899.8|1900.4|1899.8|1900.4|1899.8|1899.8|1899.4|7911
1637658660000|2021-11-23 09:11:00|1900.2|1899.4|1900.4|1899.8|1900.4|1900|1899.8|1899.4|7117
1637658670000|2021-11-23 09:11:10|1900.6|1900|1900.4|1900|1900.6|1900.2|1900.4|1899.8|0
1637658680000|2021-11-23 09:11:20|1900.6|1900.2|1900.8|1900.2|1901.4|1901|1900.6|1900.2|3605
1637658690000|2021-11-23 09:11:30|1901|1900.4|1900.8|1900.4|1901|1900.6|1900.8|1900.2|51
1637658700000|2021-11-23 09:11:40|1901|1900.6|1901.4|1901|1901.4|1901|1901|1900.4|484
1637658710000|2021-11-23 09:11:50||1901.2||1901||1901.2||1901|0
1637658720000|2021-11-23 09:12:00|1901.2|1901.2|1901|1900.6|1901.2|1901.2|1900.8|1900.4|1758
1637658730000|2021-11-23 09:12:10|1900.8|1900.4|1901.2|1900.6|1901.2|1900.6|1900.6|1900.4|814
1637658740000|2021-11-23 09:12:20|1901|1900.4|1901.6|1901.2|1901.6|1901.2|1900.8|1900.4|1264
1637658750000|2021-11-23 09:12:30|1901.4|1901|1901.8|1901.4|1902|1901.4|1901.4|1900.8|1691
1637658760000|2021-11-23 09:12:40|1901.6|1901.6|1901.8|1901.4|1902.2|1901.6|1901.6|1901|500
1637658770000|2021-11-23 09:12:50|1902|1901.6|1902.6|1902.2|1902.6|1902.2|1901.8|1901.6|860
1637658780000|2021-11-23 09:13:00|1902.4|1902.4|1902.2|1901.8|1902.6|1902.4|1902|1901.4|10181
1637658790000|2021-11-23 09:13:10|1902.4|1901.6|1902|1901.6|1902.4|1901.6|1901.8|1901.6|0
1637658800000|2021-11-23 09:13:20|1902.2|1901.8|1903.4|1902.8|1903.6|1903.2|1902.2|1901.8|8211
1637658810000|2021-11-23 09:13:30|1903.6|1903|1904.4|1904|1904.4|1904|1903.4|1903|1670
1637658820000|2021-11-23 09:13:40|1904.2|1903.8|1903.6|1903.2|1904.2|1903.8|1903.4|1903|1646
1637658830000|2021-11-23 09:13:50|1903.4|1903|1903|1902.6|1903.4|1903|1902.6|1902.2|2942
1637658840000|2021-11-23 09:14:00|1903.2|1902.8|1904.2|1903.8|1904.2|1903.8|1903|1902.8|1480
1637658850000|2021-11-23 09:14:10|1904|1903.6|1903.6|1903.2|1904|1903.6|1903.4|1903|2523
1637658860000|2021-11-23 09:14:20|1903.4|1903|1903.4|1903|1903.8|1903.4|1903.2|1903|1088
1637658870000|2021-11-23 09:14:30|1903.6|1903.2|1904.4|1904|1904.6|1904.2|1903.6|1903.2|1406
1637658880000|2021-11-23 09:14:40|1904.6|1903.8|1904.8|1904.2|1904.8|1904.2|1904.4|1903.8|0
1637658890000|2021-11-23 09:14:50|1905|1904.4|1905.4|1905|1905.6|1905.4|1905|1904.4|4674
1637658900000|2021-11-23 09:15:00|1905.6||1905.4||1905.6||1905.4||0
1637658910000|2021-11-23 09:15:10|1905.2|1904.6|1904.2|1904|1905.2|1904.6|1903.8|1903.4|7661
1637658920000|2021-11-23 09:15:20|1904.4|1904.2|1903.6|1903|1904.6|1904.4|1903.6|1903|2938
1637658930000|2021-11-23 09:15:30|1903.4|1902.8|1903.6|1903.2|1903.6|1903.2|1903.2|1902.8|4706
1637658940000|2021-11-23 09:15:40||1903.4||1903.4||1903.4||1903.2|795
1637658950000|2021-11-23 09:15:50|1903.8|1903.6|1904|1903.6|1904.6|1904|1903.8|1903.4|3222
1637658960000|2021-11-23 09:16:00|1904.2|1903.8|1905.4|1904.8|1905.4|1904.8|1904|1903.8|100
1637658970000|2021-11-23 09:16:10|1905.2|1905|1905|1904.4|1905.4|1905|1904.6|1904|900
1637658980000|2021-11-23 09:16:20|1905.2|1904.6|1905.4|1904.8|1905.4|1904.8|1905|1904.4|313
1637658990000|2021-11-23 09:16:30|1905.6|1905|1905.6|1905.2|1905.6|1905.2|1905.4|1905|100
1637659000000|2021-11-23 09:16:40|1905.8|1905.4|1906.2|1905.6|1906.2|1905.6|1905.8|1905.4|298
1637659010000|2021-11-23 09:16:50|1906|1905.8|1905.6|1905.2|1906.2|1906|1905.4|1905|1351
1637659020000|2021-11-23 09:17:00|1905.4|1905|1905.6|1905.2|1905.6|1905.2|1905.2|1904.8|22
1637659030000|2021-11-23 09:17:10|1905.4|1905|1905|1904.8|1905.6|1905.2|1905|1904.8|0
1637659040000|2021-11-23 09:17:20|1905.2|1905|1905.8|1905|1905.8|1905.4|1905.2|1904.8|6278
1637659050000|2021-11-23 09:17:30|1906|1905.2|1906.2|1905.8|1906.2|1905.8|1905.8|1905.2|711
1637659060000|2021-11-23 09:17:40|1906|1905.6|1906|1905.6|1906.2|1905.8|1905.8|1905.4|4980
1637659070000|2021-11-23 09:17:50|1906.2|1905.8|1906.6|1906|1906.6|1906|1906.2|1905.8|2513
1637659080000|2021-11-23 09:18:00|1906.8|1906.2|1907.2|1906.8|1907.2|1906.8|1906.8|1906.2|3980
1637659090000|2021-11-23 09:18:10|1907|1906.6|1906.8|1906.6|1907.2|1906.6|1906.8|1906.6|1629
1637659100000|2021-11-23 09:18:20|1907|1906.8|1906.2|1905.8|1907.2|1906.8|1906.2|1905.8|5668
1637659110000|2021-11-23 09:18:30|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.4|1906|1744
1637659120000|2021-11-23 09:18:40|1906.6|1906.2|1906.4|1905.6|1906.6|1906.2|1906|1905.6|1532
1637659130000|2021-11-23 09:18:50|1906.6|1905.8|1907|1906.6|1907|1906.6|1906.6|1905.8|491
1637659140000|2021-11-23 09:19:00|1906.8|1906.8|1906.2|1906|1906.8|1906.8|1906.2|1905.8|1428
1637659150000|2021-11-23 09:19:10|1906.4|1905.8|1906.2|1905.8|1906.8|1906.4|1906|1905.6|0
1637659160000|2021-11-23 09:19:20|1906|1905.6|1905.4|1905.2|1906|1905.6|1905.2|1905|6284
1637659170000|2021-11-23 09:19:30|1905.6||1905.4||1905.6||1905.4||2298
1637659180000|2021-11-23 09:19:40|1905.2|1905|1905.4|1905.2|1905.6|1905.2|1905.2|1905|837
1637659190000|2021-11-23 09:19:50|1905.6|1905.4|1905.8|1905.6|1906.4|1906|1905.6|1905.2|1698
1637659200000|2021-11-23 09:20:00|1906|1905.8|1905.8|1905.6|1906.4|1905.8|1905.8|1905.6|1684
1637659210000|2021-11-23 09:20:10|1906|1905.4|1904.4|1904|1906|1905.4|1904.4|1904|2081
1637659220000|2021-11-23 09:20:20|1904.6|1904.2|1904|1903.6|1904.8|1904.4|1903.8|1903.2|6412
1637659230000|2021-11-23 09:20:30|1904.2|1903.8|1903.2|1902.6|1904.2|1903.8|1903|1902.6|920
1637659240000|2021-11-23 09:20:40|1903.4|1903|1903.8|1903.4|1904|1903.6|1903.4|1903|6611
1637659250000|2021-11-23 09:20:50|1903.6|1903.2|1903|1902.8|1903.6|1903.2|1903|1902.8|2399
1637659260000|2021-11-23 09:21:00|1902.8|1902.6|1902.6|1902.2|1903|1902.8|1902.6|1902|419
1637659270000|2021-11-23 09:21:10|1902.8|1902.4|1903.4|1903.2|1903.8|1903.4|1902.8|1902.2|2211
1637659280000|2021-11-23 09:21:20|1903.6|1903.4|1904.4|1904|1904.4|1904|1903.6|1903.4|1763
1637659290000|2021-11-23 09:21:30|1904.2|1903.8|1903.4|1903|1904.2|1903.8|1903.2|1903|1245
1637659300000|2021-11-23 09:21:40|1903.2|1902.8|1904.2|1904|1904.4|1904|1903.2|1902.8|199
1637659310000|2021-11-23 09:21:50|1904.4|1903.6|1904|1903.6|1904.4|1904.2|1903.8|1903.4|0
1637659320000|2021-11-23 09:22:00|1904.2|1903.8|1904.8|1904.4|1904.8|1904.4|1904|1903.8|934
1637659330000|2021-11-23 09:22:10|1904.6|1904.2|1905|1904.6|1905.2|1904.6|1904.6|1904.2|0
1637659340000|2021-11-23 09:22:20|1905.4|1905.2|1905.6|1905.2|1906|1905.8|1904.8|1904.6|12027
1637659350000|2021-11-23 09:22:30|1905.8|1905.4|1906|1905.6|1906|1905.8|1905.6|1905.4|264
1637659360000|2021-11-23 09:22:40|1905.8|1905.4|1905.6|1905.4|1905.8|1905.6|1905.6|1905.4|1827
1637659370000|2021-11-23 09:22:50|1905.8|1905.6|1906.6|1905.8|1906.6|1906|1905.8|1905.6|1346
1637659380000|2021-11-23 09:23:00|1906.4|1905.6|1906.4|1905.8|1906.6|1905.8|1906|1905.6|0
1637659390000|2021-11-23 09:23:10|1906.6|1906|1906.6|1906.2|1906.8|1906.2|1906.4|1906|0
1637659400000|2021-11-23 09:23:20|1906.8|1906.4|1906|1905.4|1906.8|1906.4|1905.8|1905.4|806
1637659410000|2021-11-23 09:23:30|1905.8|1905.6|1906.8|1906.4|1906.8|1906.4|1905.8|1905.4|1483
1637659420000|2021-11-23 09:23:40|1907|1906.6|1907.6|1907|1907.8|1907.4|1907|1906.6|2814
1637659430000|2021-11-23 09:23:50|1907.4|1907.2|1907.2|1906.8|1907.6|1907.2|1907|1906.8|1137
1637659440000|2021-11-23 09:24:00|1907.4|1907|1907.4|1907|1908.4|1907.8|1906.8|1906.2|18170
1637659450000|2021-11-23 09:24:10|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.8|1906.4|830
1637659460000|2021-11-23 09:24:20|1907|1906.6|1907.8|1907.4|1908|1907.6|1907|1906.6|3272
1637659470000|2021-11-23 09:24:30|1908|1907.6|1908.2|1907.8|1908.4|1908|1908|1907.6|1009
1637659480000|2021-11-23 09:24:40|1908.4|1908|1909|1908.4|1909|1908.6|1908.2|1907.8|500
1637659490000|2021-11-23 09:24:50|1909.2|1908.6|1909|1908.6|1909.4|1909.2|1908.6|1908.2|1859
1637659500000|2021-11-23 09:25:00|1908.8|1908.4|1909.2|1908.8|1909.2|1908.8|1908.4|1908|1727
1637659510000|2021-11-23 09:25:10|1909.4|1909|1909.4|1909|1909.6|1909.2|1909.2|1908.8|20
1637659520000|2021-11-23 09:25:20|1909.6|1909.2|1909.4|1909|1909.6|1909.2|1908.2|1907.8|3408
1637659530000|2021-11-23 09:25:30|1910|1909.2|1909.8|1909.4|1910|1909.4|1909.8|1909.2|5025
1637659540000|2021-11-23 09:25:40|1910|1909.6|1910|1909.6|1910|1909.6|1909.8|1909.4|1328
1637659550000|2021-11-23 09:25:50|1909.8|1909.4|1909.8|1909.2|1909.8|1909.4|1909.4|1909|2223
1637659560000|2021-11-23 09:26:00|1909.6|1909|1909.4|1909|1909.6|1909.2|1909.4|1909|764
1637659570000|2021-11-23 09:26:10|1909.8|1909.2|1909.6|1909.2|1909.8|1909.4|1909.2|1908.8|5369
1637659580000|2021-11-23 09:26:20|1909.4|1909|1909.2|1908.8|1909.6|1909.2|1909|1908.8|1555
1637659590000|2021-11-23 09:26:30|1909.4|1909|1909.6|1909.2|1909.6|1909.2|1909.2|1909|673
1637659600000|2021-11-23 09:26:40|1909.8|1909.4|1910.4|1910|1910.6|1910|1909.6|1909.4|7601
1637659610000|2021-11-23 09:26:50|1910.6|1910.2|1910.2|1910|1910.8|1910.2|1910.2|1910|0
1637659620000|2021-11-23 09:27:00|1910.4|1910.2|1910.6|1910.2|1910.8|1910.2|1910.4|1910.2|0
1637659630000|2021-11-23 09:27:10|1910.4|1910|1910.2|1910|1910.4|1910|1910.2|1910|944
1637659640000|2021-11-23 09:27:20|1910.4|1910.2|1911|1910.6|1911.2|1910.8|1910.4|1910.2|1244
1637659650000|2021-11-23 09:27:30|1911.2|1910.8|1911.2|1910.8|1911.8|1911.2|1911|1910.8|400
1637659660000|2021-11-23 09:27:40|1911|1911|1910.8|1910.4|1911.2|1911|1910.6|1910.2|502
1637659670000|2021-11-23 09:27:50|1910.6|1910.2|1910.4|1910.2|1910.8|1910.2|1910.4|1910.2|0
1637659680000|2021-11-23 09:28:00|1910.6|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910.2|400
1637659690000|2021-11-23 09:28:10|1910.8|1910.4|1911.2|1910.8|1911.4|1911|1910.8|1910.4|1221
1637659700000|2021-11-23 09:28:20|1911.4|1911|1911.4|1911|1911.8|1911|1911.4|1911|2707
1637659710000|2021-11-23 09:28:30|1911.2|1910.8|1911.6|1911.2|1911.8|1911.2|1911|1910.6|1178
1637659720000|2021-11-23 09:28:40|1912|1911.4|1911.6|1911.4|1912|1911.6|1911.6|1911.4|1844
1637659730000|2021-11-23 09:28:50|1911.8|1911.6|1911.6|1911.2|1912|1911.6|1911.4|1911|7089
1637659740000|2021-11-23 09:29:00|1911.8|1911.4|1912.2|1911.8|1912.4|1912|1911.4|1911|2053
1637659750000|2021-11-23 09:29:10|1912.4|1912|1912.6|1912.2|1912.8|1912.2|1912.2|1912|51
1637659760000|2021-11-23 09:29:20|1912.4|1912|1912.4|1912|1912.4|1912|1912.2|1912|1257
1637659770000|2021-11-23 09:29:30|1912.2|1911.8|1912|1911.4|1912.2|1911.8|1911.8|1911.4|2141
1637659780000|2021-11-23 09:29:40|1911.8|1911.6|1912.4|1912.2|1912.6|1912.4|1911.8|1911.4|200
1637659790000|2021-11-23 09:29:50|1912.6|1912|1913|1912.8|1913|1912.8|1912.6|1912|884
1637659800000|2021-11-23 09:30:00|1913.2|1912.6|1913.8|1913.2|1914|1913.4|1913.2|1912.4|8185
1637659810000|2021-11-23 09:30:10|1913.6|1913.4|1913.6|1913.4|1913.8|1913.4|1913.6|1913.4|0
1637659820000|2021-11-23 09:30:20|1913.4|1913.2|1913.8|1913.4|1914|1913.4|1913.4|1913.2|1608
1637659830000|2021-11-23 09:30:30|1913.6|1913.2|1913|1912.4|1913.6|1913.2|1912.8|1912.4|1485
1637659840000|2021-11-23 09:30:40|1913.2|1912.6|1913.4|1913|1913.8|1913.2|1913.2|1912.6|394
1637659850000|2021-11-23 09:30:50|1913.2|1913.2|1913.4|1913.2|1913.6|1913.2|1913.2|1913|0
1637659860000|2021-11-23 09:31:00|1913.6|1913|1914|1913.4|1914|1913.4|1913|1912.4|1962
1637659870000|2021-11-23 09:31:10|1914.2|1913.6|1914|1913.8|1914.2|1913.8|1913.8|1913.4|0
1637659880000|2021-11-23 09:31:20|1913.8|1913.6|1913.6|1913.4|1914.2|1913.8|1913.6|1913.4|746
1637659890000|2021-11-23 09:31:30|1913.4|1913.2|1912.8|1912.4|1913.4|1913.2|1912.6|1912.4|564
1637659900000|2021-11-23 09:31:40|1912.6|1912|1911.8|1911.2|1912.6|1912|1911.8|1911.2|652
1637659910000|2021-11-23 09:31:50|1911.6|1911|1911.4|1911|1911.6|1911.2|1911.2|1910.6|524
1637659920000|2021-11-23 09:32:00|1911.2|1910.8|1911.4|1911|1911.4|1911|1910.6|1910.2|1789
1637659930000|2021-11-23 09:32:10|1911.2|1910.8|1911|1910.6|1911.4|1911|1910.8|1910.4|3770
1637659940000|2021-11-23 09:32:20|1910.8|1910.4|1910.8|1910.4|1911.4|1910.8|1910.8|1910.4|784
1637659950000|2021-11-23 09:32:30|1910.6|1910.2|1910.8|1910.4|1910.8|1910.4|1910.4|1910|0
1637659960000|2021-11-23 09:32:40|1910.6|1910.2|1910.2|1910|1910.6|1910.2|1910.2|1910|496
1637659970000|2021-11-23 09:32:50|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.6|888
1637659980000|2021-11-23 09:33:00|1910.6|1910|1911|1910.4|1911.2|1910.6|1910.6|1910|1174
1637659990000|2021-11-23 09:33:10|1910.8|1910.2|1910.6|1910.4|1911.2|1910.8|1910.4|1910|1568
1637660000000|2021-11-23 09:33:20|1910.4|1910.2|1910.2|1909.8|1910.4|1910.2|1909.8|1909.6|1225
1637660010000|2021-11-23 09:33:30|1910.4|1910|1910.6|1910|1910.8|1910.4|1910.4|1910|462
1637660020000|2021-11-23 09:33:40|1910.4|1910.2|1910.4|1910|1910.6|1910.4|1910.4|1910|619
1637660040000|2021-11-23 09:34:00|1910.6|1910.2|1911.4|1910.8|1911.4|1910.8|1910.4|1910.2|1143
1637660050000|2021-11-23 09:34:10|1911|1911|1911|1910.2|1911|1911|1910.6|1910|3176
1637660060000|2021-11-23 09:34:20|1910.8|1910.4|1911|1910.8|1911.4|1911|1910.8|1910.4|439
1637660070000|2021-11-23 09:34:30|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.4|1910.2|884
1637660080000|2021-11-23 09:34:40|1910.4|1910.2|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|904
1637660090000|2021-11-23 09:34:50|1910.6|1910.6|1910.6|1910.2|1910.8|1910.6|1910.6|1910|1167
1637660100000|2021-11-23 09:35:00|1910.8|1910.4|1910|1909.4|1911.2|1910.8|1909.6|1909.2|6882
1637660110000|2021-11-23 09:35:10||1909.6||1909.8||1909.8||1909.6|0
1637660120000|2021-11-23 09:35:20|1909.8|1909.6|1908.6|1908.2|1909.8|1909.6|1908.4|1908|2444
1637660130000|2021-11-23 09:35:30|1908.4|1908|1908.2|1908|1908.6|1908.2|1908.2|1907.6|463
1637660140000|2021-11-23 09:35:40|1908|1907.8|1907.8|1907.4|1908|1907.8|1907.8|1907.4|1050
1637660150000|2021-11-23 09:35:50|1908|1907.6|1907.4|1907.2|1908|1907.6|1907.4|1907|1417
1637660160000|2021-11-23 09:36:00|1907.2|1907|1906.4|1906|1907.2|1907|1906.4|1906|4240
1637660170000|2021-11-23 09:36:10|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906.2|1905.6|0
1637660180000|2021-11-23 09:36:20|1906|1905.6|1906|1905.4|1906|1905.6|1905.6|1905.2|529
1637660190000|2021-11-23 09:36:30|1906.2|1905.6|1905.8|1905.4|1906.4|1905.8|1905.8|1905.4|922
1637660200000|2021-11-23 09:36:40|1906|1905.6|1905.8|1905.6|1906.2|1905.8|1905.4|1905|4000
1637660210000|2021-11-23 09:36:50|1905.6|1905.2|1905.4|1905|1905.8|1905.4|1905.4|1905|244
1637660220000|2021-11-23 09:37:00|1905.6|1905.2|1905.6|1905.4|1905.8|1905.4|1905.4|1905|264
1637660230000|2021-11-23 09:37:10|1905.4|1905.2|1907.2|1906.4|1907.2|1906.8|1905.4|1905.2|2009
1637660240000|2021-11-23 09:37:20|1907.4|1906.6|1907.6|1907.2|1907.6|1907.2|1907.2|1906.6|550
1637660250000|2021-11-23 09:37:30|1907.8|1907.4|1907.8|1907.2|1908|1907.6|1907.4|1907|1063
1637660260000|2021-11-23 09:37:40|1908|1907.4|1908.2|1907.8|1908.2|1907.8|1908|1907.4|0
1637660270000|2021-11-23 09:37:50|1908|1907.6|1908.4|1908|1908.6|1908|1908|1907.6|1514
1637660280000|2021-11-23 09:38:00|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1907.6|1907.4|1598
1637660290000|2021-11-23 09:38:10|1908.2|1907.2|1908|1907.6|1908.2|1908|1908|1907.2|920
1637660300000|2021-11-23 09:38:20|1907.8|1907.4|1908.6|1908.2|1908.6|1908.2|1907.8|1907.4|346
1637660310000|2021-11-23 09:38:30|1908.8|1908.4|1908.6|1908.2|1908.8|1908.6|1908.2|1908|834
1637660320000|2021-11-23 09:38:40|1908.8|1908.4|1909|1908.8|1909.4|1908.8|1908.6|1908.2|772
1637660330000|2021-11-23 09:38:50|1908.8|1908.6|1908.4|1907.8|1909|1908.6|1908.2|1907.8|1402
1637660340000|2021-11-23 09:39:00|1908.6|1908|1908.6|1908.2|1909|1908.6|1908.2|1907.8|4727
1637660350000|2021-11-23 09:39:10|1908.4|1908|1908.6|1908.2|1909|1908.4|1908.2|1907.8|0
1637660360000|2021-11-23 09:39:20|1908.4|1908|1908.2|1907.6|1908.4|1908|1908.2|1907.4|0
1637660370000|2021-11-23 09:39:30|1908|1907.8|1908.2|1907.8|1908.6|1907.8|1907.8|1907.6|1021
1637660380000|2021-11-23 09:39:40|1908|1908|1908.6|1908|1908.6|1908.2|1908|1908|263
1637660390000|2021-11-23 09:39:50|1908.8|1908.2|1908.8|1908.4|1909|1908.4|1908.8|1908.2|0
1637660400000|2021-11-23 09:40:00|1908.6|1908.2|1908.2|1907.6|1909|1908.4|1908|1907.6|2008
1637660410000|2021-11-23 09:40:10|1908.4|1907.8|1908.4|1907.8|1908.4|1907.8|1908|1907.6|263
1637660420000|2021-11-23 09:40:20|1908.2|1908|1908|1907.8|1908.4|1908|1908|1907.8|355
1637660430000|2021-11-23 09:40:30|1907.8|1907.6|1908.8|1908.4|1908.8|1908.4|1907.8|1907.4|4110
1637660440000|2021-11-23 09:40:40|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.4|1908|629
1637660450000|2021-11-23 09:40:50|1908.6|1908.2|1908.6|1908.4|1908.8|1908.4|1908.4|1908.2|1000
1637660460000|2021-11-23 09:41:00|1908.8|1908.2|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|0
1637660470000|2021-11-23 09:41:10|1908.8|1908.4|1909.2|1908.8|1909.2|1908.8|1908.8|1908.4|2587
1637660480000|2021-11-23 09:41:20|1909.4|1909|1909.4|1909.2|1909.8|1909.2|1909.2|1909|0
1637660490000|2021-11-23 09:41:30|1909.2|1909|1909.4|1909|1909.6|1909.2|1909.2|1908.8|885
1637660500000|2021-11-23 09:41:40|1909.2|1908.8|1908.2|1907.6|1909.2|1908.8|1908.2|1907.6|1038
1637660510000|2021-11-23 09:41:50|1908|1907.4|1908.4|1908|1908.4|1908|1907.8|1907.4|360
1637660520000|2021-11-23 09:42:00|1908.6|1908.2|1908.2|1907.8|1908.6|1908.4|1908.2|1907.8|1475
1637660530000|2021-11-23 09:42:10|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.6|783
1637660540000|2021-11-23 09:42:20|1908|1907.6|1908.2|1907.6|1908.2|1907.6|1907.8|1907.4|214
1637660550000|2021-11-23 09:42:30|1908||1908||1908||1907.8||2083
1637660560000|2021-11-23 09:42:40|1908.2|1907.8|1908.2|1907.8|1908.2|1907.8|1908.2|1907.8|0
1637660570000|2021-11-23 09:42:50|1908|1908|1908|1907.6|1908.2|1908|1907.8|1907.4|2276
1637660580000|2021-11-23 09:43:00|1908.2|1907.8|1908.6|1908.2|1908.6|1908.2|1908.2|1907.8|1533
1637660590000|2021-11-23 09:43:10|1908.4|1908|1908.6|1908.2|1908.6|1908.4|1908|1907.8|1472
1637660600000|2021-11-23 09:43:20|1908.4|1908|1907.6|1907.2|1908.4|1908|1907.4|1907|1512
1637660610000|2021-11-23 09:43:30|1907.8|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.2|1483
1637660620000|2021-11-23 09:43:40|1907.4|1907.2|1907|1906.6|1907.4|1907.2|1907|1906.6|405
1637660630000|2021-11-23 09:43:50|1906.8|1906.4|1907.2|1906.8|1907.2|1906.8|1906.8|1906.4|200
1637660640000|2021-11-23 09:44:00|1907||1907.2||1907.2||1907||200
1637660650000|2021-11-23 09:44:10|1907|1906.6|1906.6|1906.4|1907|1906.6|1906.6|1906.4|922
1637660660000|2021-11-23 09:44:20|1906.4|1906.2|1905.2|1905|1906.4|1906.2|1905.2|1905|663
1637660670000|2021-11-23 09:44:30|1905.4|1905.2|1906.4|1906|1906.8|1906.4|1905.4|1905.2|4337
1637660680000|2021-11-23 09:44:40|1906.2|1906.2|1906.2|1905.8|1906.4|1906.2|1906.2|1905.8|1164
1637660690000|2021-11-23 09:44:50|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.4|1905.8|0
1637660700000|2021-11-23 09:45:00|1906.6|1906.6|1907.2|1906.6|1907.2|1906.8|1906.4|1906.2|5190
1637660710000|2021-11-23 09:45:10|1907|1906.4|1906.2|1906|1907|1906.4|1906.2|1906|794
1637660720000|2021-11-23 09:45:20|1906.4|1906.2|1906.4|1906|1906.4|1906.2|1906.2|1906|25
1637660730000|2021-11-23 09:45:30|1906.6|1906.2|1906.4|1906|1907|1906.6|1906.4|1906|2514
1637660740000|2021-11-23 09:45:40|1906.2|1906.2|1906.8|1906.2|1906.8|1906.4|1906.2|1906.2|700
1637660750000|2021-11-23 09:45:50|1906.6|1906|1906.8|1906.4|1906.8|1906.4|1906.2|1905.8|1202
1637660760000|2021-11-23 09:46:00|1906.6|1906.2|1906|1905.8|1906.6|1906.2|1906|1905.8|278
1637660770000|2021-11-23 09:46:10|1905.8|1905.6|1905.8|1905.6|1906|1905.6|1905.4|1905|528
1637660780000|2021-11-23 09:46:20|1906|1905.4|1906|1905.6|1906|1905.8|1905.8|1905.4|0
1637660790000|2021-11-23 09:46:30|1905.8|1905.4|1905.8|1905.4|1906|1905.6|1905.8|1905.4|0
1637660800000|2021-11-23 09:46:40|1906|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.6|0
1637660810000|2021-11-23 09:46:50|1905.6|1905.4|1906|1905.8|1906.6|1906.2|1905.6|1905.4|2571
1637660820000|2021-11-23 09:47:00|1906.2|1906|1906.8|1906.4|1906.8|1906.4|1906.2|1905.8|570
1637660830000|2021-11-23 09:47:10|1906.6|1906.2|1905.8|1905.4|1906.8|1906.2|1905.8|1905.4|7817
1637660840000|2021-11-23 09:47:20|1906|1905.6|1906.4|1906|1906.4|1906|1906|1905.6|0
1637660850000|2021-11-23 09:47:30|1906.2||1906.2||1906.2||1906.2||200
1637660860000|2021-11-23 09:47:40|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|433
1637660870000|2021-11-23 09:47:50|1905.8|1905.8|1906|1905.6|1906|1905.8|1905.4|1905.2|2854
1637660880000|2021-11-23 09:48:00|1906.2|1905.8|1907.8|1907.4|1908|1907.8|1906.2|1905.8|2405
1637660890000|2021-11-23 09:48:10|1908|1907.6|1908.6|1908|1908.8|1908.2|1907.4|1907|2413
1637660900000|2021-11-23 09:48:20|1908.4|1908.2|1908.4|1908.2|1908.4|1908.2|1908.2|1907.8|250
1637660910000|2021-11-23 09:48:30|1908.6|1908.4|1909.2|1908.8|1909.4|1908.8|1908.6|1908.4|1131
1637660920000|2021-11-23 09:48:40|1909.4|1909|1909|1908.6|1909.4|1909|1909|1908.6|0
1637660930000|2021-11-23 09:48:50|1908.8|1908.4|1909|1908.4|1909|1908.6|1908.6|1908.2|1404
1637660940000|2021-11-23 09:49:00|1908.8|1908.2|1907.8|1907.6|1908.8|1908.2|1907.8|1907.6|273
1637660950000|2021-11-23 09:49:10|1907.6|1907.4|1906.8|1906.2|1907.6|1907.4|1906.6|1906.2|480
1637660960000|2021-11-23 09:49:20|1906.6|1906.4|1907|1906.6|1907|1906.6|1906.6|1906.4|970
1637660970000|2021-11-23 09:49:30|1906.8|1906.8|1906.6|1906.2|1907|1906.8|1906.4|1906|1142
1637660980000|2021-11-23 09:49:40|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|0
1637660990000|2021-11-23 09:49:50|1906.4|1906.4|1906.4|1906|1906.6|1906.4|1906.2|1906|436
1637661000000|2021-11-23 09:50:00|1906.6|1906.2|1906.8|1906.4|1907.4|1907|1906.6|1906.2|1245
1637661010000|2021-11-23 09:50:10|1906.6|1906.2|1907.4|1906.8|1907.4|1906.8|1906.6|1906.2|169
1637661020000|2021-11-23 09:50:20|1907.2|1906.6|1907|1906.6|1907.2|1906.8|1906.8|1906.4|1323
1637661030000|2021-11-23 09:50:30|1906.8|1906.4|1907|1906.6|1907.2|1906.8|1906.6|1906.4|205
1637661040000|2021-11-23 09:50:40|1906.8|1906.4|1906.6|1906.2|1906.8|1906.6|1906.2|1906|3086
1637661050000|2021-11-23 09:50:50|1906.8|1906.4|1907.4|1906.8|1907.4|1907|1906.8|1906.4|1175
1637661060000|2021-11-23 09:51:00|1907.2|1907|1907.2|1907|1907.4|1907|1907|1906.8|0
1637661070000|2021-11-23 09:51:10|1907|1906.8|1906.8|1906.6|1907.4|1907.2|1906.8|1906.6|3009
1637661080000|2021-11-23 09:51:20|1907|1906.4|1906|1905.4|1907|1906.4|1905.6|1905.2|348
1637661090000|2021-11-23 09:51:30|1905.8|1905.6|1905.2|1905|1906|1905.8|1905.2|1905|1933
1637661100000|2021-11-23 09:51:40|1905|1904.8|1906.4|1905.8|1906.4|1906|1905|1904.8|4499
1637661110000|2021-11-23 09:51:50|1906.6|1906|1906.2|1906|1906.6|1906.2|1906.2|1905.8|289
1637661120000|2021-11-23 09:52:00|1906.4|1906.2|1907.2|1906.8|1907.4|1907|1906.4|1906|454
1637661130000|2021-11-23 09:52:10|1907|1907|1906.8|1906.4|1907|1907|1906.6|1906.4|0
1637661140000|2021-11-23 09:52:20|1906.4|1906.2|1906.4|1906|1906.4|1906.2|1906.2|1906|390
1637661150000|2021-11-23 09:52:30|1906.2|1906.2|1906.4|1906|1906.4|1906.2|1906.2|1906|1169
1637661160000|2021-11-23 09:52:40|1906.2|1905.6|1905.8|1905.2|1906.2|1905.8|1905|1904.6|7008
1637661170000|2021-11-23 09:52:50|1905.6|1905|1905.2|1905|1905.6|1905|1905.2|1905|1904
1637661180000|2021-11-23 09:53:00|1905.4||1905.2||1905.4||1905.2||0
1637661190000|2021-11-23 09:53:10|1905|1904.8|1904.8|1904.6|1905.2|1904.8|1904.8|1904.4|1219
1637661200000|2021-11-23 09:53:20|1905|1904.8|1905.2|1904.8|1905.2|1905|1904.8|1904.6|445
1637661210000|2021-11-23 09:53:30|1905|1904.6|1905|1904.8|1905.2|1904.8|1904.8|1904.6|359
1637661220000|2021-11-23 09:53:40|1904.8|1904.6|1905|1904.6|1905.2|1904.8|1904.8|1904.6|757
1637661230000|2021-11-23 09:53:50|1904.8|1904.8|1905.6|1905.2|1905.6|1905.4|1904.8|1904.8|1989
1637661240000|2021-11-23 09:54:00|1905.4|1905|1905|1904.6|1905.6|1905.2|1904.8|1904.4|503
1637661250000|2021-11-23 09:54:10|1905.2|1904.8|1905|1904.8|1905.2|1904.8|1905|1904.8|0
1637661260000|2021-11-23 09:54:20|1904.8|1904.6|1905.6|1905.2|1905.8|1905.4|1904.6|1904.4|2932
1637661270000|2021-11-23 09:54:30|1905.8|1905.4|1905.8|1905.4|1906|1905.8|1905.6|1905.4|965
1637661280000|2021-11-23 09:54:40|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.6|1905.4|1340
1637661290000|2021-11-23 09:54:50|1906|1905.6|1905.8|1905.4|1906|1905.8|1905.6|1905.4|1390
1637661300000|2021-11-23 09:55:00|1905.6|1905.2|1905.2|1904.8|1905.6|1905.2|1905|1904.6|360
1637661310000|2021-11-23 09:55:10|1905|1905|1905|1904.8|1905|1905|1905|1904.6|757
1637661320000|2021-11-23 09:55:20|1904.8|1904.6|1904.4|1904|1905|1904.6|1904.2|1903.8|1104
1637661330000|2021-11-23 09:55:30|1904.2|1903.8|1904.2|1904|1904.8|1904.4|1904.2|1903.8|1068
1637661340000|2021-11-23 09:55:40|1904|1903.8|1904|1903.6|1904.2|1904|1903.8|1903.4|1207
1637661350000|2021-11-23 09:55:50|1904.2|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.8|0
1637661360000|2021-11-23 09:56:00|1904|1904|1904|1903.6|1904.2|1904|1903.8|1903.4|1258
1637661370000|2021-11-23 09:56:10|1903.8|1903.8|1903.8|1903.4|1904.2|1903.8|1903.6|1903.2|1574
1637661380000|2021-11-23 09:56:20|1903.6|1903.6|1904|1903.6|1904|1903.6|1903.6|1903.4|0
1637661390000|2021-11-23 09:56:30|1903.6|1903.4|1903.8|1903.4|1904|1903.6|1903.6|1903.4|0
1637661400000|2021-11-23 09:56:40|1903.6|1903.2|1903.2|1902.8|1903.6|1903.2|1902.8|1902.6|3751
1637661410000|2021-11-23 09:56:50|1903.4|1903|1904|1903.8|1904.2|1903.8|1903.4|1903|1616
1637661420000|2021-11-23 09:57:00|1904.2|1903.6|1904|1903.4|1904.2|1903.6|1903.6|1903.2|1075
1637661430000|2021-11-23 09:57:10|1904.2|1903.6|1904.4|1903.8|1904.6|1904|1904|1903.6|602
1637661440000|2021-11-23 09:57:20|1904.6|1904|1904.8|1904.6|1904.8|1904.6|1904.6|1904|566
1637661450000|2021-11-23 09:57:30|1905|1904.8|1905.4|1904.8|1905.8|1905.4|1905|1904.8|1675
1637661460000|2021-11-23 09:57:40|1905.2|1904.6|1905.2|1904.6|1905.4|1904.8|1905.2|1904.6|0
1637661470000|2021-11-23 09:57:50|1905|1904.8|1905.2|1905|1905.4|1905|1904.8|1904.6|479
1637661480000|2021-11-23 09:58:00|1905.4|1905.2|1906|1905.6|1906|1905.6|1905.4|1905.2|563
1637661490000|2021-11-23 09:58:10|1906.2|1905.8|1906|1905.8|1906.2|1905.8|1906|1905.6|699
1637661500000|2021-11-23 09:58:20|1906.2|1906|1906.4|1906|1906.6|1906.4|1906|1905.8|1746
1637661510000|2021-11-23 09:58:30|1906.2|1906.2|1906.4|1906|1906.4|1906.2|1906|1905.8|763
1637661520000|2021-11-23 09:58:40|1906.2|1905.8|1906.6|1906.2|1906.6|1906.2|1906|1905.6|495
1637661530000|2021-11-23 09:58:50|1906.4|1906|1906|1905.8|1906.6|1906.4|1906|1905.8|470
1637661540000|2021-11-23 09:59:00|1906.2|1906|1906.4|1905.8|1906.4|1906.2|1906|1905.6|615
1637661550000|2021-11-23 09:59:10|1906.2|1906.2|1906.6|1906.2|1906.8|1906.4|1906.2|1905.8|790
1637661560000|2021-11-23 09:59:20|1906.8|1906.4|1907|1906.8|1907.2|1906.8|1906.6|1906.2|0
1637661570000|2021-11-23 09:59:30|1907.4|1907|1907.4|1907.2|1907.4|1907.2|1907.2|1907|910
1637661580000|2021-11-23 09:59:40|1907.6|1907.4|1908|1907.6|1908.2|1907.8|1907.6|1907.4|875
1637661590000|2021-11-23 09:59:50|1907.8|1907.8|1908|1907.6|1908.2|1907.8|1907.8|1907.6|0
1637661600000|2021-11-23 10:00:00|1908.2|1907.8|1908.4|1907.8|1908.4|1908|1908|1907.6|520
1637661610000|2021-11-23 10:00:10|1908.2|1908|1908|1907.8|1908.6|1908.2|1908|1907.8|1749
1637661620000|2021-11-23 10:00:20|1908.2|1908|1908.6|1908.4|1908.6|1908.4|1908|1907.6|3122
1637661630000|2021-11-23 10:00:30|1908.8|1908.2|1908|1907.8|1908.8|1908.2|1908|1907.8|641
1637661640000|2021-11-23 10:00:40|1907.8|1907.6|1907.6|1907.2|1908|1907.6|1907.4|1907|130
1637661650000|2021-11-23 10:00:50|1907.8|1907.4|1907.8|1907.6|1908.2|1908|1907.8|1907.4|768
1637661660000|2021-11-23 10:01:00|1908||1908||1908.2||1908||0
1637661670000|2021-11-23 10:01:10|1907.8|1907.4|1907.6|1907.2|1907.8|1907.4|1907.6|1907.2|0
1637661680000|2021-11-23 10:01:20|1907.8|1907.4|1907.8|1907.4|1908|1907.8|1907.6|1907.2|215
1637661690000|2021-11-23 10:01:30|1908|1907.6|1908|1907.8|1908|1907.8|1908|1907.6|263
1637661700000|2021-11-23 10:01:40|1907.8|1907.6|1907.8|1907.4|1908|1907.6|1907.8|1907.4|1013
1637661710000|2021-11-23 10:01:50|1908|1907.6|1907.6|1907.2|1908|1907.6|1907.4|1907|1000
1637661720000|2021-11-23 10:02:00|1907.4|1907|1907.6|1907.2|1907.8|1907.2|1907.4|1907|75
1637661730000|2021-11-23 10:02:10|1907.4|1907|1906.8|1906.4|1907.4|1907|1906.6|1906.2|200
1637661740000|2021-11-23 10:02:20|1907|1906.6|1907|1906.6|1907.2|1906.8|1907|1906.6|0
1637661750000|2021-11-23 10:02:30|1907.2|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.6|0
1637661760000|2021-11-23 10:02:40|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|1432
1637661770000|2021-11-23 10:02:50|1906.6|1906.2|1906.8|1906.6|1907|1906.8|1906.6|1906|1238
1637661780000|2021-11-23 10:03:00|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|0
1637661790000|2021-11-23 10:03:10|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|1112
1637661800000|2021-11-23 10:03:20|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.8|1906.4|1137
1637661810000|2021-11-23 10:03:30|1906.6|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|1168
1637661820000|2021-11-23 10:03:40|1907|1906.6|1906.8|1906.6|1907|1906.6|1906.8|1906.4|1599
1637661830000|2021-11-23 10:03:50|1907|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.8|231
1637661840000|2021-11-23 10:04:00|1907.2|1907|1907.4|1907.2|1907.4|1907.2|1907.2|1907|264
1637661850000|2021-11-23 10:04:10|1907.2|1907|1906.8|1906.6|1907.4|1907|1906.8|1906.6|626
1637661860000|2021-11-23 10:04:20|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.8|1906.6|0
1637661870000|2021-11-23 10:04:30|1906.6|1906.4|1906.4|1906.2|1906.8|1906.4|1906.4|1906|257
1637661880000|2021-11-23 10:04:40|1906.6|1906|1906.2|1905.8|1906.6|1906|1906|1905.8|2719
1637661890000|2021-11-23 10:04:50|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|641
1637661900000|2021-11-23 10:05:00|1906.8|1906.4|1906.8|1906.6|1907|1906.6|1906.8|1906.4|0
1637661910000|2021-11-23 10:05:10|1907|1906.8|1907.2|1906.8|1907.4|1907|1907|1906.8|252
1637661920000|2021-11-23 10:05:20|1907|1906.6|1907|1906.8|1907.2|1906.8|1907|1906.6|150
1637661930000|2021-11-23 10:05:30|1906.8|1906.6|1906.6|1906.2|1906.8|1906.6|1906.6|1906.2|731
1637661940000|2021-11-23 10:05:40|1906.8|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.2|263
1637661950000|2021-11-23 10:05:50|1907|1906.8|1907.2|1906.8|1907.2|1907|1907|1906.8|558
1637661960000|2021-11-23 10:06:00|1907|1907|1907.2|1906.8|1907.2|1907|1907|1906.8|326
1637661970000|2021-11-23 10:06:10|1907|1907|1907.2|1906.8|1907.2|1907|1907|1906.8|50
1637661980000|2021-11-23 10:06:20|1907||1907||1907||1907||0
1637661990000|2021-11-23 10:06:30|1907.2|1907|1906.4|1906.2|1907.4|1907.2|1906.4|1906.2|3566
1637662000000|2021-11-23 10:06:40|1906.6|1906.4|1905.8|1905.4|1906.6|1906.4|1905.6|1905.2|2899
1637662010000|2021-11-23 10:06:50|1906|1905.6|1905.6|1905.4|1906.2|1906|1905.6|1905.4|911
1637662020000|2021-11-23 10:07:00|1905.8|1905.6|1905.4|1905|1906|1905.6|1905|1904.8|1072
1637662030000|2021-11-23 10:07:10|1905.2|1904.8|1905|1904.6|1905.2|1904.8|1904.8|1904.4|0
1637662040000|2021-11-23 10:07:20|1904.8|1904.4|1904.2|1903.8|1904.8|1904.6|1904.2|1903.8|945
1637662050000|2021-11-23 10:07:30|1904|1904|1903.8|1903.4|1904.2|1904|1903.6|1903.4|3117
1637662060000|2021-11-23 10:07:40|1903.6|1903.2|1903.2|1903|1903.8|1903.2|1903.2|1903|307
1637662070000|2021-11-23 10:07:50|1903|1902.8|1902.2|1902|1903|1902.8|1902.2|1902|292
1637662080000|2021-11-23 10:08:00|1902|1901.8|1901.6|1901|1902|1901.8|1901.2|1900.8|394
1637662090000|2021-11-23 10:08:10|1901.4|1901.2|1901|1900.6|1901.4|1901.2|1900.6|1900.4|990
1637662100000|2021-11-23 10:08:20|1900.8|1900.4|1901|1900.6|1901|1900.8|1900.8|1900.4|200
1637662120000|2021-11-23 10:08:40|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|1658
1637662130000|2021-11-23 10:08:50|1900.8|1900.4|1900.4|1900.2|1901|1900.4|1900.4|1900.2|2514
1637662140000|2021-11-23 10:09:00|1900.6|1900.4|1900.8|1900.4|1901|1900.6|1900.2|1900|24825
1637662150000|2021-11-23 10:09:10|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.2|499
1637662170000|2021-11-23 10:09:30|1901|1900.6|1900.8|1900.6|1901.4|1900.8|1900.8|1900.6|4768
1637662180000|2021-11-23 10:09:40|1901|1900.8|1901.2|1900.8|1901.4|1901|1901|1900.8|1040
1637662190000|2021-11-23 10:09:50|1901|1900.6|1900.6|1900.2|1901|1900.6|1900.4|1900|4287
1637662200000|2021-11-23 10:10:00|1900.8|1900.4|1901|1900.6|1901.2|1901|1900.8|1900.4|750
1637662210000|2021-11-23 10:10:10|1900.8|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|1497
1637662220000|2021-11-23 10:10:20|1900.4|1900.4|1900.6|1900.2|1900.6|1900.4|1900|1899.6|16929
1637662230000|2021-11-23 10:10:30|1900.4|1900.4|1900.6|1900.2|1900.6|1900.4|1900.4|1900|1857
1637662240000|2021-11-23 10:10:40|1900.4|1900|1900.2|1900|1900.6|1900|1900.2|1900|2119
1637662250000|2021-11-23 10:10:50|1900|1899.8|1900.2|1900|1900.2|1900|1899.8|1899.6|7203
1637662260000|2021-11-23 10:11:00|1900.4|1900.2|1900.6|1900.4|1900.6|1900.4|1900.4|1900|327
1637662270000|2021-11-23 10:11:10|1900.4|1900.2|1900.6|1900|1900.6|1900.4|1900.4|1900|0
1637662280000|2021-11-23 10:11:20|1900.4|1900.2|1900.6|1900|1900.6|1900.2|1900.4|1900|3148
1637662290000|2021-11-23 10:11:30|1900.4|1900.2|1900.6|1900.2|1900.6|1900.4|1900.4|1900.2|0
1637662300000|2021-11-23 10:11:40|1900.8|1900.4|1900.6|1900|1900.8|1900.6|1900.4|1900|2069
1637662310000|2021-11-23 10:11:50|1900.4|1899.8|1900.4|1900.2|1900.6|1900.2|1900|1899.6|4903
1637662320000|2021-11-23 10:12:00|1900.2|1900|1900.2|1900|1900.2|1900|1900.2|1900|0
1637662330000|2021-11-23 10:12:10|1900.4|1900.2|1899.8|1899.6|1900.4|1900.2|1899.8|1899.6|3099
1637662340000|2021-11-23 10:12:20|1900|1899.8|1900.4|1900|1900.4|1900.2|1900|1899.8|602
1637662350000|2021-11-23 10:12:30|1900.2|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|1867
1637662360000|2021-11-23 10:12:40|1900.6|1900.2|1900.2|1900|1901|1900.6|1900.2|1900|3083
1637662370000|2021-11-23 10:12:50|1900.4|1899.8|1900.2|1900|1900.4|1900|1900|1899.8|5529
1637662380000|2021-11-23 10:13:00|1900|1899.8|1899.6|1899.2|1900.2|1900|1899.6|1899.2|2226
1637662390000|2021-11-23 10:13:10|1899.8|1899.4|1900.6|1900|1900.6|1900|1899.8|1899.2|519
1637662400000|2021-11-23 10:13:20|1900.4|1900.2|1900.6|1900.2|1900.6|1900.2|1900.2|1900|0
1637662410000|2021-11-23 10:13:30|1900.4|1900|1900|1899.6|1900.4|1900|1899.6|1899.4|1312
1637662420000|2021-11-23 10:13:40|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|719
1637662430000|2021-11-23 10:13:50|1899.6|1899.6|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|287
1637662440000|2021-11-23 10:14:00|1900|1899.6|1900.6|1900.2|1900.8|1900.4|1900|1899.6|602
1637662450000|2021-11-23 10:14:10|1900.8||1900.4||1900.8||1900.4||0
1637662460000|2021-11-23 10:14:20|1900.6|1900.4|1900.8|1900.6|1901|1900.6|1900.6|1900.4|864
1637662470000|2021-11-23 10:14:30|1901|1900.4|1901.2|1900.8|1901.2|1900.8|1901|1900.4|249
1637662480000|2021-11-23 10:14:40|1901|1900.4|1900.6|1900.2|1901|1900.4|1900.4|1900|264
1637662490000|2021-11-23 10:14:50|1900.4|1900|1900|1899.6|1900.6|1900.2|1900|1899.6|3184
1637662500000|2021-11-23 10:15:00|1900.2|1899.8|1899.8|1899.4|1900.6|1900.2|1899.6|1899.2|3654
1637662510000|2021-11-23 10:15:10|1899.6|1899.6|1900|1899.6|1900|1899.6|1899.4|1899|2021
1637662520000|2021-11-23 10:15:20|1899.8|1899.8|1899.8|1899.4|1900|1899.8|1899.8|1899.4|1198
1637662530000|2021-11-23 10:15:30|1899.6|1899.6|1900|1899.6|1900|1899.6|1899.6|1899.6|1000
1637662540000|2021-11-23 10:15:40|1899.8|1899.8|1899.8|1899.6|1899.8|1899.8|1899.8|1899.4|2150
1637662550000|2021-11-23 10:15:50|1900|1899.8|1900.4|1900.2|1901|1900.6|1899.8|1899.8|1800
1637662560000|2021-11-23 10:16:00|1900.6|1900.4|1900.4|1900|1900.8|1900.4|1900.2|1900|464
1637662570000|2021-11-23 10:16:10|1900.6|1900.2|1900.6|1900.2|1900.6|1900.4|1900.6|1900|0
1637662580000|2021-11-23 10:16:20|1900.8|1900.4|1901|1900.6|1901.6|1901.2|1900.8|1900.4|1504
1637662590000|2021-11-23 10:16:30|1900.8|1900.8|1901|1900.4|1901|1900.8|1900.6|1900.2|1097
1637662600000|2021-11-23 10:16:40|1900.8|1900.6|1901.6|1901.2|1901.6|1901.2|1900.8|1900.4|0
1637662610000|2021-11-23 10:16:50|1901.8|1901|1901.8|1901.4|1901.8|1901.4|1901.4|1901|263
1637662620000|2021-11-23 10:17:00|1902|1901.6|1901.8|1901.4|1902|1901.6|1901.8|1901.4|5
1637662630000|2021-11-23 10:17:10|1902|1901.6|1901.8|1901.6|1902.2|1901.8|1901.8|1901.4|263
1637662640000|2021-11-23 10:17:20|1902|1901.8|1901.8|1901.6|1902.2|1901.8|1901.8|1901.6|0
1637662650000|2021-11-23 10:17:30|1902|1901.8|1902.8|1902.4|1902.8|1902.4|1902|1901.8|926
1637662660000|2021-11-23 10:17:40|1903|1902.6|1903|1902.8|1903.2|1903|1902.8|1902.6|0
1637662670000|2021-11-23 10:17:50|1902.8|1902.6|1902.6|1902.4|1902.8|1902.6|1902.6|1902.4|656
1637662680000|2021-11-23 10:18:00|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.4|0
1637662690000|2021-11-23 10:18:10|1902.6|1902.4|1903|1902.8|1903|1902.8|1902.2|1901.8|4208
1637662700000|2021-11-23 10:18:20|1902.8|1902.6|1903|1902.6|1903|1902.8|1902.8|1902.4|400
1637662710000|2021-11-23 10:18:30|1902.8|1902.4|1902.2|1901.8|1902.8|1902.4|1902.2|1901.8|1824
1637662720000|2021-11-23 10:18:40|1902|1901.6|1902|1901.4|1902|1901.6|1902|1901.4|0
1637662730000|2021-11-23 10:18:50|1901.8|1901.2|1901.2|1901|1901.8|1901.2|1901.2|1900.8|3
1637662740000|2021-11-23 10:19:00|1901.4|1901.2|1903.4|1903|1903.4|1903|1901.4|1901.2|2119
1637662750000|2021-11-23 10:19:10|1903.6|1903.2|1903.8|1903.4|1904|1903.6|1903.6|1903.2|247
1637662770000|2021-11-23 10:19:30|1904|1903.6|1904.2|1904|1904.2|1904|1904|1903.6|197
1637662780000|2021-11-23 10:19:40|1904|1903.8|1904.2|1903.8|1904.4|1903.8|1903.8|1903.4|2805
1637662790000|2021-11-23 10:19:50|1904|1903.6|1904.2|1903.8|1904.2|1903.8|1904|1903.4|0
1637662800000|2021-11-23 10:20:00|1904|1903.6|1904.4|1904|1904.8|1904.4|1904|1903.6|355
1637662810000|2021-11-23 10:20:10|1904.6|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904.2|0
1637662820000|2021-11-23 10:20:20|1904.4|1904.2|1904|1903.6|1904.4|1904.2|1903.8|1903.6|2169
1637662830000|2021-11-23 10:20:30|1903.8||1904||1904||1903.8||53
1637662840000|2021-11-23 10:20:40|1904.2|1903.8|1904.4|1904|1904.8|1904.2|1904|1903.6|1391
1637662850000|2021-11-23 10:20:50|1904.2|1904.2|1904.2|1904|1904.4|1904.2|1904.2|1903.8|200
1637662860000|2021-11-23 10:21:00|1904.4|1903.8|1904.4|1904.2|1904.6|1904.4|1904.4|1903.8|109
1637662870000|2021-11-23 10:21:10|1904.2|1904|1904.4|1904|1904.4|1904|1904.2|1903.8|200
1637662880000|2021-11-23 10:21:20|1904.2|1904.2|1904.4|1904|1904.4|1904.2|1904|1903.8|1642
1637662890000|2021-11-23 10:21:30|1904.2|1903.8|1904.8|1904.2|1905|1904.6|1903.8|1903.6|4213
1637662900000|2021-11-23 10:21:40|1904.6|1904.4|1904|1903.6|1904.6|1904.4|1904|1903.6|2782
1637662910000|2021-11-23 10:21:50||1903.8||1903.8||1903.8||1903.6|0
1637662920000|2021-11-23 10:22:00|1904.2|1904|1904.2|1903.8|1904.2|1904|1904|1903.8|2760
1637662930000|2021-11-23 10:22:10|1904.4|1904|1904.4|1904.2|1904.6|1904.2|1904|1903.8|3222
1637662940000|2021-11-23 10:22:20|1904.2|1904|1903.4|1903|1904.2|1904|1903|1902.6|24998
1637662950000|2021-11-23 10:22:30|1903.6||1903.4||1903.6||1903.4||0
1637662960000|2021-11-23 10:22:40||1902.8||1903||1903||1902.8|0
1637662970000|2021-11-23 10:22:50|1903.6|1903.2|1903.6|1903.4|1904.4|1904.2|1903.6|1903.2|10408
1637662980000|2021-11-23 10:23:00|1903.8|1903.2|1904.6|1904.2|1904.6|1904.2|1903.8|1903.2|2212
1637662990000|2021-11-23 10:23:10|1904.4|1904|1904.2|1903.8|1904.4|1904.2|1904.2|1903.6|2393
1637663000000|2021-11-23 10:23:20|1904|1903.6|1903.8|1903.4|1904|1904|1903.8|1903.4|927
1637663010000|2021-11-23 10:23:30|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903|959
1637663020000|2021-11-23 10:23:40|1903.6|1903.4|1903|1902.6|1903.6|1903.4|1902.2|1901.8|6254
1637663030000|2021-11-23 10:23:50|1903.2|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.4|0
1637663040000|2021-11-23 10:24:00|1902.8|1902.8|1903|1902.8|1903|1902.8|1902.8|1902.4|257
1637663050000|2021-11-23 10:24:10|1902.8|1902.6|1903.4|1903.2|1903.6|1903.2|1902.8|1902.6|311
1637663060000|2021-11-23 10:24:20|1903.2|1903|1903.4|1903|1903.4|1903|1903.2|1902.8|1972
1637663070000|2021-11-23 10:24:30|1903.2|1903.2|1903.2|1903|1903.4|1903.2|1903.2|1902.8|1049
1637663080000|2021-11-23 10:24:40|1903.4|1902.8|1903|1902.6|1903.4|1903.2|1903|1902.6|502
1637663090000|2021-11-23 10:24:50|1903.2|1902.8|1903.2|1902.8|1903.4|1903|1903.2|1902.6|564
1637663100000|2021-11-23 10:25:00|1903.4|1903|1904.2|1904|1904.2|1904|1903.2|1902.8|1867
1637663110000|2021-11-23 10:25:10|1904.4|1904.2|1904.8|1904.4|1905|1904.6|1904.4|1904|1125
1637663120000|2021-11-23 10:25:20|1904.6|1904.2|1903.8|1903.2|1904.8|1904.4|1903.8|1903.2|15282
1637663130000|2021-11-23 10:25:30|1904|1903.4|1904.4|1903.8|1904.4|1904|1903.8|1903.4|1083
1637663140000|2021-11-23 10:25:40|1904.2|1904|1904.2|1903.8|1904.4|1904|1904.2|1903.8|185
1637663150000|2021-11-23 10:25:50|1904.4|1904|1904.8|1904.4|1905|1904.8|1904.2|1903.8|3248
1637663160000|2021-11-23 10:26:00|1905|1904.6|1905.4|1905.2|1905.6|1905.2|1905|1904.6|407
1637663170000|2021-11-23 10:26:10|1905.6|1905.4|1905.8|1905.2|1905.8|1905.4|1905.6|1905|0
1637663180000|2021-11-23 10:26:20||1905.4||1905.6||1905.6||1905.4|0
1637663190000|2021-11-23 10:26:30|1906|1905.8|1906.2|1905.8|1906.4|1906|1905.8|1905.4|1183
1637663200000|2021-11-23 10:26:40|1906|1906|1906.2|1905.8|1906.2|1906|1906|1905.8|0
1637663210000|2021-11-23 10:26:50|1906.4|1906|1906.6|1906.2|1906.8|1906.4|1906.4|1906|526
1637663220000|2021-11-23 10:27:00|1906.4|1906|1906.4|1906|1906.8|1906|1906.2|1905.8|196
1637663230000|2021-11-23 10:27:10|1906.2|1905.8|1906.4|1906|1906.4|1906|1906|1905.6|0
1637663240000|2021-11-23 10:27:20|1906.2|1905.8|1906|1905.8|1906.2|1905.8|1905.6|1905.4|2442
1637663250000|2021-11-23 10:27:30|1905.8|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.4|263
1637663260000|2021-11-23 10:27:40|1905.8|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|400
1637663270000|2021-11-23 10:27:50|1905.8|1905.4|1904.8|1904.4|1905.8|1905.4|1904.8|1904.4|3437
1637663280000|2021-11-23 10:28:00|1904.6|1904.6|1904.2|1903.6|1904.8|1904.6|1904|1903.6|793
1637663290000|2021-11-23 10:28:10|1904|1903.8|1904.4|1904|1904.4|1904|1904|1903.8|1164
1637663300000|2021-11-23 10:28:20|1904.2|1904.2|1904.4|1904.2|1904.6|1904.4|1904.2|1904.2|0
1637663310000|2021-11-23 10:28:30|1904.6|1904.6|1904.8|1904.4|1905.2|1905|1904.6|1904.4|539
1637663320000|2021-11-23 10:28:40|1905|1904.6|1905.4|1904.8|1905.4|1904.8|1904.8|1904.6|0
1637663330000|2021-11-23 10:28:50|1905.2|1904.6|1904.8|1904.4|1905.2|1904.6|1904.8|1904.4|1096
1637663340000|2021-11-23 10:29:00|1905|1904.6|1905|1904.6|1905.2|1904.8|1904.8|1904.4|263
1637663350000|2021-11-23 10:29:10|1904.8|1904.4|1904.8|1904.4|1904.8|1904.6|1904.6|1904.4|21
1637663360000|2021-11-23 10:29:20|1905|1904.6|1904.8|1904.6|1905.2|1904.8|1904.8|1904.6|1243
1637663370000|2021-11-23 10:29:30|1905|1904.8|1905.2|1904.8|1905.4|1905|1905|1904.8|450
1637663380000|2021-11-23 10:29:40|1905|1905|1905.4|1905.2|1905.6|1905.2|1905|1905|263
1637663400000|2021-11-23 10:30:00|1905.2|1905|1905.4|1904.8|1905.4|1905|1905|1904.8|0
1637663410000|2021-11-23 10:30:10|1905.2|1905|1905|1904.4|1905.2|1905|1905|1904.4|363
1637663420000|2021-11-23 10:30:20||1904.6||1904.4||1904.6||1904.4|0
1637663430000|2021-11-23 10:30:30|1904.8|1904.6|1904.6|1904|1904.8|1904.6|1904.2|1903.8|0
1637663440000|2021-11-23 10:30:40|1904.8|1904.2|1904.6|1904.4|1904.8|1904.4|1904.6|1904.2|222
1637663450000|2021-11-23 10:30:50|1904.4|1904.2|1904.4|1904|1904.4|1904.2|1904.2|1903.8|304
1637663460000|2021-11-23 10:31:00|1904.2|1903.8|1904|1903.6|1904.2|1904|1903.8|1903.4|594
1637663470000|2021-11-23 10:31:10|1904.2|1903.8|1904|1903.6|1904.4|1904|1904|1903.6|263
1637663480000|2021-11-23 10:31:20|1904.2|1903.8|1904.4|1904.2|1904.6|1904.2|1904.2|1903.8|0
1637663490000|2021-11-23 10:31:30|1904.6|1904|1904.6|1904.2|1904.6|1904.2|1904.6|1904|0
1637663500000|2021-11-23 10:31:40|1904.4|1904|1903.4|1903|1904.4|1904|1903.2|1902.8|881
1637663520000|2021-11-23 10:32:00|1903.6|1903.2|1903.2|1902.8|1903.8|1903.4|1903|1902.8|263
1637663540000|2021-11-23 10:32:20|1903.4|1903|1903|1902.6|1903.4|1903|1902.8|1902.4|414
1637663550000|2021-11-23 10:32:30|1902.8|1902.4|1903.6|1903.2|1904|1903.4|1902.6|1902.2|2834
1637663560000|2021-11-23 10:32:40|1903.8|1903.4|1903.6|1903.4|1904|1903.4|1903.6|1903.4|0
1637663570000|2021-11-23 10:32:50|1903.8|1903.6|1904.2|1903.8|1904.4|1904|1903.8|1903.6|401
1637663580000|2021-11-23 10:33:00|1904.4|1904|1903.8|1903.6|1904.4|1904|1903.8|1903.6|0
1637663590000|2021-11-23 10:33:10|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|0
1637663600000|2021-11-23 10:33:20|1904.4|1904|1904|1903.8|1904.6|1904.2|1904|1903.8|2073
1637663610000|2021-11-23 10:33:30|1904.2|1904|1904.4|1904|1904.6|1904.4|1904.2|1904|789
1637663620000|2021-11-23 10:33:40|1904.2|1904.2|1904.2|1904|1904.6|1904.2|1904.2|1904|0
1637663630000|2021-11-23 10:33:50|1904.4|1904.2|1904.4|1904|1904.6|1904.2|1904.4|1904|1420
1637663640000|2021-11-23 10:34:00|1904.2|1903.8|1903.6|1903|1904.4|1903.8|1903.6|1903|212
1637663650000|2021-11-23 10:34:10||1903.2||1903.4||1903.4||1903.2|107
1637663660000|2021-11-23 10:34:20|1903.8|1903.6|1903.4|1903|1904|1903.6|1903.4|1903|1505
1637663670000|2021-11-23 10:34:30|1903.6|1903.2|1904.4|1904|1904.4|1904|1903.6|1903.2|1645
1637663680000|2021-11-23 10:34:40|1904.2|1904.2|1903.8|1903.6|1904.2|1904.2|1903.8|1903.6|2756
1637663690000|2021-11-23 10:34:50|1904|1903.8|1904.2|1903.8|1904.4|1903.8|1904|1903.6|0
1637663700000|2021-11-23 10:35:00|1904|1903.6|1904.4|1904.2|1905|1904.6|1904|1903.6|763
1637663710000|2021-11-23 10:35:10|1904.2|1904|1904.6|1904.2|1904.6|1904.2|1904|1903.6|409
1637663720000|2021-11-23 10:35:20|1904.4|1904|1904.4|1904|1904.6|1904.2|1904.4|1904|0
1637663730000|2021-11-23 10:35:30|1904.2|1904.2|1903.8|1903.4|1904.4|1904.2|1903.8|1903.4|947
1637663740000|2021-11-23 10:35:40|1904|1903.6|1904.2|1904|1904.4|1904|1904|1903.4|130
1637663750000|2021-11-23 10:35:50|1904.4|1903.8|1905.2|1904.8|1905.4|1905|1904|1903.8|2641
1637663760000|2021-11-23 10:36:00|1905|1904.6|1904.8|1904.4|1905|1904.8|1904.6|1904.2|3239
1637663770000|2021-11-23 10:36:10|1904.6|1904.2|1904.6|1904.2|1904.6|1904.2|1904.6|1904|0
1637663780000|2021-11-23 10:36:20|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.2|1904|600
1637663790000|2021-11-23 10:36:30|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.4|1904|820
1637663800000|2021-11-23 10:36:40|1904.4|1904|1905|1904.6|1905|1904.6|1904.4|1904|1628
1637663810000|2021-11-23 10:36:50|1904.8|1904.4|1905|1904.6|1905|1904.6|1904.6|1904.4|763
1637663820000|2021-11-23 10:37:00|1905.2|1904.8|1904.6|1904.4|1905.6|1905.2|1904.6|1904.4|4702
1637663830000|2021-11-23 10:37:10|1904.8||1904.8||1904.8||1904.8||0
1637663840000|2021-11-23 10:37:20|1904.6|1904.2|1903.4|1903.2|1904.6|1904.2|1903.2|1903|12923
1637663850000|2021-11-23 10:37:30|1903.2|1903|1903.4|1903|1903.4|1903|1903.2|1903|2000
1637663860000|2021-11-23 10:37:40|1903.6|1903.2|1903.8|1903.4|1904|1903.6|1903.4|1903|7429
1637663870000|2021-11-23 10:37:50||1903.2||1903.4||1903.4||1903.2|0
1637663880000|2021-11-23 10:38:00|1903.6|1903.6|1903.6|1903.2|1903.8|1903.6|1903.6|1903.2|130
1637663890000|2021-11-23 10:38:10|1903.4|1903|1903.8|1903.4|1904|1903.6|1903.2|1902.8|2977
1637663900000|2021-11-23 10:38:20|1904|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.4|0
1637663910000|2021-11-23 10:38:30|1903.8|1903.4|1904|1903.6|1904|1903.6|1903.8|1903.4|0
1637663920000|2021-11-23 10:38:40|1903.8|1903.8|1904|1903.8|1904|1903.8|1903.8|1903.6|0
1637663930000|2021-11-23 10:38:50|1904.2|1904|1903.8|1903.4|1904.4|1904|1903.8|1903.4|5991
1637663940000|2021-11-23 10:39:00|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.4|1903|50
1637663950000|2021-11-23 10:39:10||1903||1903||1903.2||1903|0
1637663960000|2021-11-23 10:39:20||1903.2||1903.2||1903.4||1903.2|0
1637663970000|2021-11-23 10:39:30|1903.8|1903.4|1903.8|1903.4|1904.2|1903.8|1903.8|1903.4|2000
1637663990000|2021-11-23 10:39:50||1903.2||1903.2||1903.2||1903.2|0
1637664000000|2021-11-23 10:40:00|1904|1903.4|1904.2|1903.8|1904.6|1904.2|1903.8|1903.4|3587
1637664010000|2021-11-23 10:40:10|1904.4|1904|1904.4|1904.2|1904.4|1904.2|1904|1903.8|0
1637664020000|2021-11-23 10:40:20|1904.6|1904|1904.8|1904.2|1904.8|1904.4|1904.6|1904|312
1637664030000|2021-11-23 10:40:30|1904.6|1904.4|1904.8|1904.4|1904.8|1904.4|1904.6|1904.2|42
1637664040000|2021-11-23 10:40:40|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|263
1637664050000|2021-11-23 10:40:50|||||||||200
1637664060000|2021-11-23 10:41:00|1904.2|1904|1904.2|1903.8|1904.4|1904|1904|1903.6|2091
1637664070000|2021-11-23 10:41:10|1904.4|1904|1904.6|1904.2|1904.6|1904.4|1904.4|1904|570
1637664080000|2021-11-23 10:41:20|1904.4|1904|1904.8|1904.6|1904.8|1904.6|1904.4|1904|1404
1637664090000|2021-11-23 10:41:30|1904.6|1904.4|1904|1903.8|1904.6|1904.4|1904|1903.8|2758
1637664100000|2021-11-23 10:41:40|1903.8|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.6|0
1637664110000|2021-11-23 10:41:50|1904.2|1903.8|1904|1903.8|1904.4|1904.2|1904|1903.6|1927
1637664120000|2021-11-23 10:42:00|1904.2|1903.6|1904|1903.8|1904.2|1903.8|1904|1903.6|0
1637664130000|2021-11-23 10:42:10|1904.2|1904|1904.8|1904.4|1904.8|1904.4|1904.2|1904|1393
1637664140000|2021-11-23 10:42:20|1904.6|1904.2|1904.6|1904.4|1904.6|1904.4|1904.6|1904.2|0
1637664150000|2021-11-23 10:42:30|1904.8||1904.8||1904.8||1904.8||0
1637664160000|2021-11-23 10:42:40|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|642
1637664170000|2021-11-23 10:42:50|1904.6|1904.4|1905.4|1904.8|1905.4|1905|1904.6|1904.4|1687
1637664180000|2021-11-23 10:43:00|1905.2|1904.6|1906|1905.6|1906|1905.6|1905|1904.6|834
1637664190000|2021-11-23 10:43:10|1905.8|1905.4|1906.8|1906.4|1906.8|1906.4|1905.8|1905.4|3359
1637664200000|2021-11-23 10:43:20|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.4|0
1637664210000|2021-11-23 10:43:30|1906.6|1906.2|1906.2|1905.8|1906.6|1906.2|1906|1905.6|2077
1637664220000|2021-11-23 10:43:40|1906.4|1906|1906.8|1906.6|1906.8|1906.6|1906.4|1905.8|1132
1637664230000|2021-11-23 10:43:50|1906.6|1906.4|1906.4|1906.2|1906.6|1906.4|1906.4|1906|3289
1637664240000|2021-11-23 10:44:00|1906.6|1906|1906.2|1905.8|1906.6|1906.2|1906.2|1905.8|700
1637664250000|2021-11-23 10:44:10|1906|1906|1905.8|1905.6|1906.2|1906|1905.8|1905.6|1010
1637664260000|2021-11-23 10:44:20|1905.6|1905.4|1905.2|1904.8|1905.6|1905.4|1905.2|1904.8|1400
1637664270000|2021-11-23 10:44:30|1905.4|1905|1905.2|1904.6|1905.4|1905|1905.2|1904.6|75
1637664280000|2021-11-23 10:44:40|1905.4|1904.8|1906|1905.6|1906|1905.6|1905.4|1904.8|2675
1637664290000|2021-11-23 10:44:50|1905.8|1905.8|1906|1905.8|1906|1905.8|1905.8|1905.6|254
1637664300000|2021-11-23 10:45:00|1906.2|1906|1906.6|1906.2|1907|1906.6|1906.2|1906|2522
1637664310000|2021-11-23 10:45:10|1906.4|1906|1906.2|1906|1906.6|1906.2|1906.2|1906|580
1637664320000|2021-11-23 10:45:20|1906|1905.8|1905.4|1905.2|1906.2|1906|1905.2|1904.8|180
1637664330000|2021-11-23 10:45:30|1905.2|1905|1905.4|1905|1905.6|1905.4|1905.2|1904.8|1307
1637664340000|2021-11-23 10:45:40|1905.2|1905.2|1905.2|1904.8|1905.6|1905.2|1905.2|1904.8|1570
1637664350000|2021-11-23 10:45:50|1905.4|1905|1905.4|1905|1905.6|1905.2|1905.4|1905|1292
1637664360000|2021-11-23 10:46:00|1905.6|1905.2|1905|1904.8|1905.6|1905.2|1905|1904.6|0
1637664370000|2021-11-23 10:46:10|1905.2|1904.6|1905.2|1905|1905.4|1905.2|1905.2|1904.6|663
1637664380000|2021-11-23 10:46:20|1905.4|1904.8|1905.2|1904.8|1905.4|1904.8|1905.2|1904.8|263
1637664390000|2021-11-23 10:46:30|1905|1904.6|1905.2|1904.8|1905.2|1904.8|1904.8|1904.4|708
1637664400000|2021-11-23 10:46:40|1905.4|1905|1905.4|1905|1905.4|1905|1905.2|1905|439
1637664410000|2021-11-23 10:46:50|1905.2|1905.2|1905.4|1905.2|1905.6|1905.2|1905.2|1905|1
1637664420000|2021-11-23 10:47:00|1905.6|1905.4|1906.4|1906|1906.6|1906.2|1905.6|1905.4|1792
1637664430000|2021-11-23 10:47:10|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|0
1637664440000|2021-11-23 10:47:20|1906|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.4|0
1637664450000|2021-11-23 10:47:30|1905.6|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.4|1141
1637664460000|2021-11-23 10:47:40||1905.2||1905.4||1905.4||1905.2|0
1637664470000|2021-11-23 10:47:50|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|1
1637664480000|2021-11-23 10:48:00|1905.6|1905.2|1905.4|1905|1905.6|1905.4|1905.4|1905|878
1637664490000|2021-11-23 10:48:10||1905.2||1905.2||1905.2||1905|0
1637664500000|2021-11-23 10:48:20||1905||1905.2||1905.2||1905|0
1637664510000|2021-11-23 10:48:30|1905.2|1905|1905.2|1905|1905.2|1905|1905.2|1905|1427
1637664520000|2021-11-23 10:48:40|1905.4|1905.2|1906|1905.6|1906.2|1905.8|1905.4|1905.2|1911
1637664530000|2021-11-23 10:48:50|1905.8|1905.4|1905.6|1905.4|1905.8|1905.6|1905.6|1905.4|520
1637664540000|2021-11-23 10:49:00|1905.4|1905.2|1904.6|1904.4|1905.4|1905.2|1904.6|1904.4|2194
1637664550000|2021-11-23 10:49:10|1904.8|1904.6|1904.8|1904.4|1905|1904.8|1904.8|1904.4|1822
1637664560000|2021-11-23 10:49:20|1905|1904.6|1905.2|1904.8|1905.4|1905.2|1905|1904.4|1308
1637664570000|2021-11-23 10:49:30|1905.4|1905|1905.8|1905.6|1906|1905.6|1905.4|1905|291
1637664580000|2021-11-23 10:49:40|1906|1905.8|1906|1905.8|1906.4|1906|1906|1905.8|1312
1637664590000|2021-11-23 10:49:50|1906.2|1906|1906.4|1906.2|1906.6|1906.2|1906.2|1906|1380
1637664600000|2021-11-23 10:50:00|1906.6|1906|1906.2|1906|1906.6|1906|1906.2|1906|0
1637664610000|2021-11-23 10:50:10|1906.4|1906.2|1906.8|1906.4|1906.8|1906.6|1906.4|1906.2|1110
1637664620000|2021-11-23 10:50:20|1906.6|1906.6|1906.2|1905.8|1906.6|1906.6|1906|1905.6|1347
1637664630000|2021-11-23 10:50:30|1906|1906|1906.2|1906|1906.4|1906|1906|1906|290
1637664640000|2021-11-23 10:50:40|1906.4|1906.2|1906.4|1906|1906.8|1906.4|1906.2|1906|695
1637664650000|2021-11-23 10:50:50|1906.2|1906.2|1906.6|1906.2|1906.6|1906.2|1906.2|1906|1482
1637664660000|2021-11-23 10:51:00|1906.4|1906|1907|1906.6|1907.2|1906.8|1906.4|1906|2989
1637664670000|2021-11-23 10:51:10|1907.2|1906.4|1907.2|1906.8|1907.2|1907|1907|1906.4|1441
1637664680000|2021-11-23 10:51:20|1907.4|1907|1907.4|1907|1907.4|1907.2|1907.2|1907|3477
1637664690000|2021-11-23 10:51:30|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.8|1906.4|3757
1637664700000|2021-11-23 10:51:40|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.4|920
1637664710000|2021-11-23 10:51:50|1906.6|1906.6|1906.6|1906.2|1906.6|1906.6|1906.6|1906.2|1892
1637664720000|2021-11-23 10:52:00|1906.8|1906.4|1907.4|1907.2|1907.6|1907.2|1906.8|1906.4|3466
1637664730000|2021-11-23 10:52:10|1907.2|1907|1907.4|1907|1907.4|1907|1907.2|1906.8|0
1637664740000|2021-11-23 10:52:20|1907.2|1907.2|1906.8|1906.6|1907.2|1907.2|1906.8|1906.4|558
1637664750000|2021-11-23 10:52:30|1906.6|1906.4|1907.2|1906.6|1907.6|1907.2|1906.6|1906.4|2459
1637664760000|2021-11-23 10:52:40|1907.4|1906.8|1907.8|1907.4|1907.8|1907.4|1907.4|1906.8|1827
1637664770000|2021-11-23 10:52:50|1907.6|1907.2|1908|1907.8|1908.2|1907.8|1907.6|1907.2|451
1637664780000|2021-11-23 10:53:00|1908.2|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|196
1637664790000|2021-11-23 10:53:10|1908|1908|1908.2|1908|1908.2|1908|1908|1908|0
1637664810000|2021-11-23 10:53:30|1908|1907.8|1907.8|1907.6|1908|1907.8|1907.8|1907.6|265
1637664820000|2021-11-23 10:53:40|1907.6|1907.4|1907.8|1907.4|1907.8|1907.4|1907.6|1907.2|0
1637664830000|2021-11-23 10:53:50|1907.6|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|263
1637664840000|2021-11-23 10:54:00|1907.6|1907.2|1907.4|1907|1907.6|1907.4|1907.2|1907|1298
1637664850000|2021-11-23 10:54:10|1907.2|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.8|9445
1637664860000|2021-11-23 10:54:20|1906.8|1906.6|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|241
1637664870000|2021-11-23 10:54:30|1907|1906.8|1906.6|1906.4|1907.2|1906.8|1906.6|1906.4|1740
1637664880000|2021-11-23 10:54:40|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|801
1637664890000|2021-11-23 10:54:50|1906.6|1906.6|1906.6|1906.2|1906.6|1906.6|1906.4|1906|20
1637664900000|2021-11-23 10:55:00|1906.4|1906|1906.4|1906.2|1906.4|1906.2|1906.4|1906|82
1637664910000|2021-11-23 10:55:10|1906.6|1906.4|1906.6|1906.4|1906.8|1906.4|1906.6|1906.2|493
1637664920000|2021-11-23 10:55:20|1906.8||1906.6||1906.8||1906.6||500
1637664930000|2021-11-23 10:55:30|1906.8|1906.6|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|1231
1637664940000|2021-11-23 10:55:40|1906.4|1906.2|1907|1906.6|1907.2|1907|1906.4|1906|1350
1637664950000|2021-11-23 10:55:50|1906.8|1906.4|1906.6|1906.2|1906.8|1906.4|1906.6|1906.2|2037
1637664960000|2021-11-23 10:56:00|1906.8|1906.4|1905.8|1905.4|1906.8|1906.4|1905.8|1905.4|2017
1637664970000|2021-11-23 10:56:10|1906|1905.6|1906|1905.4|1906|1905.6|1906|1905.4|500
1637664980000|2021-11-23 10:56:20|1906.2|1905.6|1906.2|1905.8|1906.4|1905.8|1906|1905.6|0
1637664990000|2021-11-23 10:56:30|1906.4|1906|1906.2|1906|1906.6|1906.4|1906.2|1906|3577
1637665000000|2021-11-23 10:56:40|1906.4|1906.2|1906.4|1906.2|1906.6|1906.2|1906.4|1906|0
1637665010000|2021-11-23 10:56:50|1906.6|1906.4|1906.6|1906.4|1906.8|1906.4|1906.6|1906.2|0
1637665020000|2021-11-23 10:57:00|1906.8|1906.2|1906.8|1906.6|1907|1906.6|1906.4|1906.2|1261
1637665030000|2021-11-23 10:57:10|1907|1906.8|1906|1905.8|1907|1906.8|1905.8|1905.6|1982
1637665040000|2021-11-23 10:57:20|1906.2|1906|1906.2|1905.8|1906.4|1906|1906|1905.6|3018
1637665050000|2021-11-23 10:57:30|1906.4|1906|1906.6|1906.2|1906.6|1906.4|1906.4|1906|1577
1637665060000|2021-11-23 10:57:40|1906.4|1906|1905.6|1905.2|1906.6|1906.2|1905.4|1905.2|1401
1637665070000|2021-11-23 10:57:50|1905.8|1905.4|1905.6|1905.4|1905.8|1905.4|1905.6|1905.4|0
1637665080000|2021-11-23 10:58:00|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|295
1637665090000|2021-11-23 10:58:10|1906|1905.8|1906|1905.8|1906.2|1906|1906|1905.8|474
1637665100000|2021-11-23 10:58:20|1905.8|1905.6|1906.2|1905.8|1906.2|1905.8|1905.6|1905.4|1435
1637665110000|2021-11-23 10:58:30|1906.4|1906|1906.8|1906.4|1907|1906.6|1906.4|1905.8|1176
1637665120000|2021-11-23 10:58:40|1906.6|1906.2|1906.8|1906.4|1906.8|1906.6|1906.6|1906.2|3042
1637665130000|2021-11-23 10:58:50|1906.6|1906.2|1906.8|1906.4|1906.8|1906.4|1906.6|1906.2|0
1637665140000|2021-11-23 10:59:00|1906.6|1906.6|1907|1906.6|1907|1906.6|1906.6|1906.6|0
1637665150000|2021-11-23 10:59:10|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1906.8|1906.6|3050
1637665160000|2021-11-23 10:59:20|1907|1906.6|1906.6|1906.4|1907|1906.6|1906.6|1906.2|1594
1637665170000|2021-11-23 10:59:30|1906.4|1906.2|1906|1905.6|1906.4|1906.2|1906|1905.6|1194
1637665180000|2021-11-23 10:59:40|1905.8|1905.4|1905.6|1905.2|1906|1905.4|1905.4|1905|1665
1637665190000|2021-11-23 10:59:50|1905.4|1905|1905.4|1905.2|1905.4|1905.2|1905.2|1905|2
1637665200000|2021-11-23 11:00:00|1905.6|1905|1905.8|1905.6|1905.8|1905.6|1905.4|1905|263
1637665210000|2021-11-23 11:00:10|1906|1905.4|1905.8|1905.4|1906|1905.4|1905.6|1905.4|0
1637665220000|2021-11-23 11:00:20|1906|1905.6|1906.2|1905.8|1906.2|1905.8|1905.8|1905.4|526
1637665230000|2021-11-23 11:00:30|1906.4|1906|1906|1905.6|1906.4|1906.2|1905.8|1905.6|263
1637665240000|2021-11-23 11:00:40|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.4|0
1637665250000|2021-11-23 11:00:50|1906.2|1905.4|1905.6|1905.2|1906.2|1905.4|1905.4|1905|0
1637665260000|2021-11-23 11:01:00|1905.4|1905|1905|1904.8|1905.6|1905.2|1905|1904.8|273
1637665270000|2021-11-23 11:01:10|1905.2||1905||1905.2||1905||0
1637665280000|2021-11-23 11:01:20|1905.2|1905|1905.6|1905.2|1905.8|1905.4|1905.2|1905|598
1637665290000|2021-11-23 11:01:30|1905.4||1905.4||1905.6||1905.4||0
1637665300000|2021-11-23 11:01:40|1905.6|1905.4|1905.8|1905.6|1905.8|1905.6|1905.4|1905.4|0
1637665310000|2021-11-23 11:01:50|1906|1905.8|1906|1905.8|1906.4|1906|1906|1905.8|0
1637665320000|2021-11-23 11:02:00|1905.8|1905.6|1905.2|1905|1905.8|1905.6|1905.2|1904.8|5014
1637665330000|2021-11-23 11:02:10|1905.4|1904.8|1905.8|1905.4|1905.8|1905.4|1905.2|1904.8|1
1637665340000|2021-11-23 11:02:20||1905.6||1905.4||1905.6||1905.4|0
1637665350000|2021-11-23 11:02:30|1906|1905.6|1905.8|1905.4|1906.4|1906|1905.8|1905.4|2207
1637665360000|2021-11-23 11:02:40|1906||1906||1906||1906||0
1637665370000|2021-11-23 11:02:50|1906.2|1905.6|1905.6|1905.4|1906.2|1905.8|1905.6|1905.4|1985
1637665380000|2021-11-23 11:03:00|1905.4|1905.2|1904.6|1904.4|1905.6|1905.4|1904.6|1904.4|1852
1637665390000|2021-11-23 11:03:10|1904.4|1904.2|1904.4|1904|1904.4|1904.2|1904.4|1904|6
1637665400000|2021-11-23 11:03:20|1904.6|1904.2|1904.6|1904.4|1904.6|1904.4|1904.6|1904.2|2589
1637665410000|2021-11-23 11:03:30|1904.4|1904.2|1904.2|1903.8|1904.4|1904.4|1904|1903.6|2137
1637665420000|2021-11-23 11:03:40|1904.4|1904|1904.2|1903.8|1904.6|1904.2|1904.2|1903.8|755
1637665430000|2021-11-23 11:03:50|1904|1903.6|1903.8|1903.4|1904|1903.8|1903.6|1903.2|0
1637665440000|2021-11-23 11:04:00|1904|1903.6|1904.2|1904|1904.4|1904.2|1904|1903.6|263
1637665450000|2021-11-23 11:04:10|1904.4|1903.8|1903.6|1903.2|1904.4|1903.8|1903.4|1903|526
1637665460000|2021-11-23 11:04:20|1903.4|1903|1903|1902.4|1903.6|1903.2|1902.8|1902.4|1550
1637665470000|2021-11-23 11:04:30|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|0
1637665480000|2021-11-23 11:04:40|1902.6|1902.2|1903|1902.6|1903.2|1902.8|1902.4|1902|1107
1637665490000|2021-11-23 11:04:50|1903.2|1902.8|1903.4|1903|1903.6|1903.2|1902.8|1902.6|1733
1637665500000|2021-11-23 11:05:00|1903.2|1903.2|1903|1902.6|1903.8|1903.2|1903|1902.6|931
1637665510000|2021-11-23 11:05:10|1902.8|1902.4|1902.8|1902.4|1903|1902.8|1902.8|1902.4|397
1637665520000|2021-11-23 11:05:20|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1902.8|1902.6|120
1637665530000|2021-11-23 11:05:30|1903|1903|1904|1903.6|1904|1903.6|1903|1903|1951
1637665540000|2021-11-23 11:05:40|1903.8|1903.4|1904|1903.6|1904|1903.6|1903.6|1903.2|646
1637665550000|2021-11-23 11:05:50|1903.8|1903.8|1903.8|1903.2|1904|1903.8|1903.6|1903.2|711
1637665560000|2021-11-23 11:06:00|1903.6|1903.4|1904|1903.6|1904|1903.6|1903.6|1903.4|266
1637665570000|2021-11-23 11:06:10|1904.2|1903.8|1903.8|1903.4|1904.2|1903.8|1903.4|1903.2|1079
1637665580000|2021-11-23 11:06:20|1903.6|1903.2|1903|1902.6|1903.6|1903.4|1903|1902.6|1518
1637665590000|2021-11-23 11:06:30|1903.2|1902.8|1903.2|1902.8|1903.6|1903.2|1903|1902.6|155
1637665600000|2021-11-23 11:06:40|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1902.8|1902.4|264
1637665610000|2021-11-23 11:06:50||1903||1903||1903||1903|0
1637665620000|2021-11-23 11:07:00|1903.4|1903.2|1903|1902.8|1903.6|1903.2|1902.8|1902.6|819
1637665630000|2021-11-23 11:07:10|1902.8|1902.6|1903|1902.4|1903|1902.6|1902.6|1902.2|536
1637665640000|2021-11-23 11:07:20|1903.4|1902.6|1903.6|1903|1903.6|1903|1903.2|1902.6|7944
1637665650000|2021-11-23 11:07:30|1903.4|1903.2|1903.4|1903|1903.8|1903.4|1903.4|1903|1625
1637665660000|2021-11-23 11:07:40|1903.2|1903.2|1903.4|1903|1903.8|1903.4|1903.2|1903|1267
1637665670000|2021-11-23 11:07:50|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.6|0
1637665680000|2021-11-23 11:08:00|1903.4|1903|1903.2|1902.8|1903.8|1903.2|1903.2|1902.8|200
1637665690000|2021-11-23 11:08:10|1903|1902.6|1902.6|1902.4|1903|1902.6|1902.6|1902.2|0
1637665700000|2021-11-23 11:08:20|1902.8|1902.6|1902.8|1902.4|1903|1902.8|1902.6|1902.4|1171
1637665710000|2021-11-23 11:08:30|1903|1902.6|1902.8|1902.4|1903|1902.6|1902.6|1902.4|0
1637665720000|2021-11-23 11:08:40|1902.6||1902.8||1903||1902.6||0
1637665730000|2021-11-23 11:08:50|1902.6|1902.2|1902.2|1901.8|1902.6|1902.2|1902.2|1901.8|3279
1637665740000|2021-11-23 11:09:00|1902.4|1902|1902|1901.8|1902.4|1902.2|1901.8|1901.4|2531
1637665750000|2021-11-23 11:09:10|1902.2|1901.6|1901.8|1901.4|1902.2|1901.6|1901.6|1901.4|1082
1637665760000|2021-11-23 11:09:20|1901.6|1901.6|1901.8|1901.6|1901.8|1901.6|1901.6|1901.6|237
1637665770000|2021-11-23 11:09:30|1902|1901.8|1901.8|1901.4|1902.2|1901.8|1901.8|1901.4|263
1637665780000|2021-11-23 11:09:40|1901.6|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|0
1637665790000|2021-11-23 11:09:50|1901.6|1901.2|1901.6|1901|1901.6|1901.2|1901.4|1901|156
1637665800000|2021-11-23 11:10:00|1901.4|1901.2|1901.4|1901|1901.4|1901.2|1900.8|1900.4|1962
1637665810000|2021-11-23 11:10:10|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.4|1901|0
1637665820000|2021-11-23 11:10:20|1901.6|1901.6|1902|1901.6|1902|1901.6|1901.6|1901.2|0
1637665830000|2021-11-23 11:10:30|1901.8|1901.4|1900.4|1899.8|1901.8|1901.6|1900|1899.6|46076
1637665840000|2021-11-23 11:10:40|1900.2|1899.6|1899.8|1899.4|1900.2|1900|1899.6|1899.2|4669
1637665850000|2021-11-23 11:10:50|1899.6|1899.6|1900.2|1900|1900.4|1900|1899.6|1899.4|10525
1637665860000|2021-11-23 11:11:00|1900.4|1900.2|1901|1900.6|1901|1900.6|1900.4|1900.2|997
1637665870000|2021-11-23 11:11:10|1900.8|1900.4|1900.4|1900.2|1900.8|1900.4|1900.4|1900.2|464
1637665880000|2021-11-23 11:11:20|1900.2|1900|1900.4|1900.2|1900.6|1900.2|1900.2|1899.8|12208
1637665890000|2021-11-23 11:11:30|1900.6|1900|1900.8|1900.4|1900.8|1900.4|1900.6|1900|262
1637665900000|2021-11-23 11:11:40|1900.6|1900.2|1900.4|1900|1900.6|1900.2|1900.2|1900|1743
1637665910000|2021-11-23 11:11:50|1900.2|1900.2|1900.2|1900|1900.2|1900.2|1900.2|1900|949
1637665920000|2021-11-23 11:12:00|1900|1899.8|1900|1899.4|1900|1899.8|1899.8|1899.4|13770
1637665930000|2021-11-23 11:12:10|1899.8|1899.6|1900.2|1899.8|1900.4|1899.8|1899.8|1899.4|1236
1637665940000|2021-11-23 11:12:20|1900.4|1900|1900.6|1900.2|1900.8|1900.4|1900.4|1899.8|2479
1637665950000|2021-11-23 11:12:30|1900.4|1900|1900.2|1900|1900.6|1900.2|1900.2|1900|1561
1637665960000|2021-11-23 11:12:40|1900|1899.8|1899.4|1899|1900|1900|1899.4|1899|5478
1637665970000|2021-11-23 11:12:50|1899.6|1899.2|1899.4|1899|1899.8|1899.2|1899.4|1899|955
1637665980000|2021-11-23 11:13:00|1899.6|1899.2|1899.4|1899.2|1899.8|1899.4|1899.2|1899|4909
1637665990000|2021-11-23 11:13:10|1899.6|1899.4|1900.2|1899.6|1900.2|1900|1899.6|1899.4|411
1637666000000|2021-11-23 11:13:20|1900|1900|1900.4|1900|1900.4|1900|1899.8|1899.6|1838
1637666010000|2021-11-23 11:13:30|1900.2|1899.8|1900.4|1900|1900.4|1900|1900|1899.6|1834
1637666020000|2021-11-23 11:13:40|1900.6|1900.2|1901.4|1900.8|1901.4|1901|1900.6|1900|3570
1637666030000|2021-11-23 11:13:50|1901.2|1900.6|1901.2|1900.8|1901.4|1900.8|1901|1900.6|650
1637666040000|2021-11-23 11:14:00|1901.4|1901|1901.4|1900.8|1901.4|1901|1901|1900.8|0
1637666050000|2021-11-23 11:14:10|1901.6|1901|1901.6|1901.2|1902.2|1901.6|1901.4|1901|1184
1637666060000|2021-11-23 11:14:20|1901.4|1901|1901|1900.8|1901.4|1901.2|1901|1900.8|0
1637666070000|2021-11-23 11:14:30|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900.4|1395
1637666080000|2021-11-23 11:14:40|1900.8|1900.6|1901.2|1900.8|1901.6|1901|1900.8|1900.4|789
1637666090000|2021-11-23 11:14:50|1901.4|1901|1901.2|1901|1901.6|1901|1901.2|1901|0
1637666100000|2021-11-23 11:15:00|1901|1900.8|1900.6|1900.4|1901|1900.8|1900.6|1900.4|724
1637666110000|2021-11-23 11:15:10|1900.4|1900.2|1901.4|1901.2|1901.8|1901.4|1900.4|1900|2552
1637666120000|2021-11-23 11:15:20|1901.6|1901.4|1901.6|1901.4|1901.8|1901.4|1901.6|1901.2|640
1637666130000|2021-11-23 11:15:30|1901.4|1901.2|1901|1900.4|1901.4|1901.2|1900.8|1900.4|756
1637666140000|2021-11-23 11:15:40|1900.8|1900.6|1901.4|1900.8|1901.4|1901|1900.8|1900.6|876
1637666150000|2021-11-23 11:15:50|1901.2||1901.2||1901.4||1901.2||0
1637666160000|2021-11-23 11:16:00|1901||1901||1901||1901||0
1637666170000|2021-11-23 11:16:10|1900.8|1900.6|1900.8|1900.4|1901|1900.6|1900.4|1900.2|1011
1637666180000|2021-11-23 11:16:20|1900.6|1900.2|1900.8|1900.2|1900.8|1900.4|1900.4|1900|0
1637666190000|2021-11-23 11:16:30|1900.6|1900|1901|1900.6|1901.2|1900.8|1900.4|1900|0
1637666200000|2021-11-23 11:16:40|1901.2|1900.8|1900.2|1900|1901.2|1900.8|1900.2|1900|0
1637666210000|2021-11-23 11:16:50|1900|1899.8|1900|1899.8|1900.4|1899.8|1900|1899.8|3915
1637666220000|2021-11-23 11:17:00|1899.8|1899.6|1899.8|1899.6|1900.2|1900|1899.6|1899.4|2489
1637666230000|2021-11-23 11:17:10|1900|1899.4|1900.6|1900|1900.6|1900|1899.8|1899.4|426
1637666240000|2021-11-23 11:17:20|1900.8|1900.2|1901.2|1900.8|1901.4|1901|1900.8|1900.2|680
1637666250000|2021-11-23 11:17:30|1901|1900.6|1901.2|1901|1901.4|1901|1900.8|1900.4|500
1637666260000|2021-11-23 11:17:40|1901|1900.8|1901.4|1901|1901.6|1901.4|1901|1900.6|591
1637666270000|2021-11-23 11:17:50|1901.6|1901.2|1902|1901.6|1902.2|1901.8|1901.6|1901.2|1549
1637666280000|2021-11-23 11:18:00|1902.2|1901.4|1901.8|1901.4|1902.2|1901.6|1901.6|1901.4|1179
1637666290000|2021-11-23 11:18:10|1901.6|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901|1172
1637666300000|2021-11-23 11:18:20||1901||1901.2||1901.2||1901|1040
1637666310000|2021-11-23 11:18:30|1901.6|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901|1336
1637666320000|2021-11-23 11:18:40|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|344
1637666330000|2021-11-23 11:18:50|1901.8|1901.4|1902.2|1901.8|1902.2|1901.8|1901.8|1901.4|0
1637666340000|2021-11-23 11:19:00|1902||1902||1902.2||1902||0
1637666350000|2021-11-23 11:19:10|1901.8|1901.6|1902.4|1902|1902.4|1902|1901.8|1901.6|3703
1637666360000|2021-11-23 11:19:20|1902.2|1901.8|1902|1901.6|1902.4|1901.8|1901.8|1901.6|0
1637666370000|2021-11-23 11:19:30|1902.2|1901.8|1902.2|1901.8|1902.4|1901.8|1902.2|1901.6|0
1637666380000|2021-11-23 11:19:40|1902.4|1902|1902.8|1902.4|1902.8|1902.4|1902.4|1902|0
1637666390000|2021-11-23 11:19:50|1903|1902.6|1903.6|1903.2|1903.6|1903.2|1902.8|1902.6|1653
1637666400000|2021-11-23 11:20:00|1903.4|1903|1903.4|1903|1903.6|1903.2|1903.2|1902.8|1988
1637666410000|2021-11-23 11:20:10||1902.8||1902.8||1903||1902.8|0
1637666420000|2021-11-23 11:20:20|1903.2|1902.6|1902.8|1902.6|1903.2|1902.6|1902.8|1902.6|1050
1637666430000|2021-11-23 11:20:30|1902.6|1902.4|1902.8|1902.4|1903|1902.6|1902.6|1902.4|1146
1637666440000|2021-11-23 11:20:40|1902.6|1902.6|1903.4|1903|1903.4|1903|1902.6|1902.6|331
1637666450000|2021-11-23 11:20:50|1903.2|1903.2|1903.6|1903|1903.6|1903.2|1903.2|1902.8|265
1637666460000|2021-11-23 11:21:00|1903.4|1902.8|1903|1902.8|1903.4|1902.8|1902.8|1902.6|0
1637666470000|2021-11-23 11:21:10|1903.2|1902.6|1902.8|1902.6|1903.2|1902.8|1902.8|1902.4|263
1637666480000|2021-11-23 11:21:20|1902.6|1902.4|1902.6|1902.2|1902.6|1902.6|1902.2|1901.6|1452
1637666490000|2021-11-23 11:21:30|1902.8|1902.4|1902.6|1902.2|1903|1902.4|1902.6|1902.2|909
1637666500000|2021-11-23 11:21:40|1902.8|1902|1902.4|1902.2|1902.8|1902.2|1902.4|1902|1730
1637666510000|2021-11-23 11:21:50|1902.6|1902|1902.4|1902.2|1902.6|1902.2|1902.4|1902|439
1637666520000|2021-11-23 11:22:00|1902.6|1902.4|1902.8|1902.6|1902.8|1902.6|1902.4|1902.4|706
1637666530000|2021-11-23 11:22:10|1903|1902.8|1902.8|1902.4|1903.4|1903|1902.6|1902.4|1526
1637666540000|2021-11-23 11:22:20|1902.6|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.2|0
1637666550000|2021-11-23 11:22:30|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.2|1902|263
1637666560000|2021-11-23 11:22:40|1902.2|1901.8|1901.8|1901.6|1902.2|1901.8|1901.6|1901.2|2522
1637666570000|2021-11-23 11:22:50|1902|1901.8|1902|1901.8|1902.2|1901.8|1902|1901.6|1080
1637666580000|2021-11-23 11:23:00|1901.8|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.4|0
1637666590000|2021-11-23 11:23:10|1902.2|1902|1902.6|1902|1902.6|1902.2|1902.2|1902|474
1637666600000|2021-11-23 11:23:20|1902.8|1902.2|1902.6|1902.4|1902.8|1902.4|1902.6|1902.2|200
1637666610000|2021-11-23 11:23:30|1902.8||1902.6||1902.8||1902.6||0
1637666630000|2021-11-23 11:23:50|1902.8|1902.6|1903.2|1902.6|1903.2|1902.6|1902.6|1902.6|0
1637666640000|2021-11-23 11:24:00|1903|1902.4|1902.6|1902.4|1903|1902.6|1902.6|1902.4|776
1637666650000|2021-11-23 11:24:10|1902.8|1902.6|1902.8|1902.6|1903|1902.6|1902.8|1902.6|1012
1637666660000|2021-11-23 11:24:20|1903|1902.8|1903.4|1903|1903.6|1903.2|1903|1902.8|640
1637666680000|2021-11-23 11:24:40|1903.2|1903.2|1903.4|1903.2|1903.4|1903.2|1903.2|1903|1636
1637666690000|2021-11-23 11:24:50|1903.2|1903|1902.8|1902.4|1903.2|1903|1902.8|1902.4|357
1637666700000|2021-11-23 11:25:00||1902.6||1902.6||1902.6||1902.4|0
1637666710000|2021-11-23 11:25:10|1903|1902.4|1903.4|1903|1903.6|1903.2|1903|1902.4|722
1637666720000|2021-11-23 11:25:20|1903.2||1903.4||1903.4||1903.2||0
1637666730000|2021-11-23 11:25:30|1903.2|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.6|831
1637666740000|2021-11-23 11:25:40||1902.8||1902.8||1902.8||1902.8|0
1637666750000|2021-11-23 11:25:50|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|338
1637666760000|2021-11-23 11:26:00|1903|1902.6|1903.8|1903.6|1904|1903.8|1903|1902.6|363
1637666770000|2021-11-23 11:26:10|1904|1903.4|1904|1903.8|1904|1903.8|1903.8|1903.4|72
1637666780000|2021-11-23 11:26:20|1904.2|1904|1904.2|1903.8|1904.6|1904.2|1904.2|1903.8|1129
1637666790000|2021-11-23 11:26:30|1904|1903.6|1903.8|1903.6|1904|1903.8|1903.6|1903.4|716
1637666800000|2021-11-23 11:26:40|1904|1903.8|1904|1903.6|1904.2|1904|1904|1903.6|996
1637666810000|2021-11-23 11:26:50|1903.8|1903.8|1903.4|1903|1904|1903.8|1903.4|1903|845
1637666820000|2021-11-23 11:27:00|1903.6|1903.2|1903.8|1903.4|1903.8|1903.4|1903.6|1903.2|0
1637666840000|2021-11-23 11:27:20||1903.6||1903.4||1903.6||1903.4|999
1637666850000|2021-11-23 11:27:30|1904|1903.6|1904|1903.8|1904|1903.8|1904|1903.6|332
1637666860000|2021-11-23 11:27:40|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1904|26
1637666880000|2021-11-23 11:28:00|1904|1903.8|1904.6|1904.4|1904.6|1904.4|1904|1903.8|4031
1637666890000|2021-11-23 11:28:10||1904.2||1904.4||1904.4||1904.2|0
1637666900000|2021-11-23 11:28:20|1904.4|1904.2|1905|1904.8|1905.2|1904.8|1904.4|1904.2|263
1637666910000|2021-11-23 11:28:30|1905.2|1905|1905.2|1904.8|1905.4|1905|1904.8|1904.6|760
1637666920000|2021-11-23 11:28:40|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.6|1904.2|633
1637666930000|2021-11-23 11:28:50|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.4|1904|783
1637666940000|2021-11-23 11:29:00|1904.4|1904|1903.4|1903.2|1904.4|1904|1903.4|1903.2|0
1637666950000|2021-11-23 11:29:10|1903.2|1903|1903.2|1902.8|1903.2|1903|1903.2|1902.8|711
1637666960000|2021-11-23 11:29:20||1903||1903||1903||1902.8|0
1637666970000|2021-11-23 11:29:30|1903.4|1903.2|1903.4|1902.8|1903.6|1903.4|1903|1902.8|806
1637666980000|2021-11-23 11:29:40|1903.2|1903|1903.4|1903|1903.4|1903|1903.2|1902.8|0
1637666990000|2021-11-23 11:29:50|1903.2|1903.2|1903.8|1903.4|1903.8|1903.4|1903.2|1903.2|526
1637667000000|2021-11-23 11:30:00|1903.6|1903.2|1903.4|1903|1903.6|1903.2|1903.2|1902.8|935
1637667010000|2021-11-23 11:30:10||1903.2||1903||1903.2||1903|0
1637667020000|2021-11-23 11:30:20|1903.6|1903.2|1903.6|1903.2|1903.6|1903.4|1903.4|1903.2|769
1637667030000|2021-11-23 11:30:30|1903.4|1903|1903.4|1903|1903.4|1903.2|1903.4|1902.8|0
1637667040000|2021-11-23 11:30:40|1903.2|1903.2|1902.6|1902.2|1903.2|1903.2|1902.4|1902.2|212
1637667050000|2021-11-23 11:30:50|1902.4|1902|1902.4|1902|1902.4|1902.2|1902.2|1902|276
1637667060000|2021-11-23 11:31:00|1902.6|1902.2|1902.8|1902.2|1903|1902.6|1902.6|1902.2|2027
1637667070000|2021-11-23 11:31:10|1902.6|1902|1902.4|1902|1902.6|1902|1902.4|1902|520
1637667080000|2021-11-23 11:31:20|1902.6|1902.2|1903|1902.6|1903|1902.6|1902.4|1902.2|201
1637667090000|2021-11-23 11:31:30|1902.8||1902.8||1902.8||1902.8||500
1637667100000|2021-11-23 11:31:40|1903.2|1902.8|1903|1902.8|1903.2|1903|1903|1902.8|1167
1637667110000|2021-11-23 11:31:50|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|385
1637667120000|2021-11-23 11:32:00|1903|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.8|0
1637667130000|2021-11-23 11:32:10|1903|1903|1903.4|1903|1903.4|1903.2|1903|1903|263
1637667140000|2021-11-23 11:32:20|1903.6|1903.2|1903.8|1903.4|1903.8|1903.4|1903.6|1903.2|0
1637667150000|2021-11-23 11:32:30|1904|1903.6|1904.2|1903.6|1904.2|1903.6|1904|1903.6|0
1637667160000|2021-11-23 11:32:40||1903.8||1903.8||1903.8||1903.8|212
1637667170000|2021-11-23 11:32:50|1904|1903.6|1904|1903.6|1904|1903.6|1904|1903.6|500
1637667180000|2021-11-23 11:33:00|1903.8|1903.4|1903.6|1903|1903.8|1903.4|1903.2|1903|503
1637667190000|2021-11-23 11:33:10|1903.4|1902.8|1903.4|1903|1903.4|1903|1903.2|1902.8|1632
1637667200000|2021-11-23 11:33:20|1903.2|1902.8|1903.2|1902.8|1903.4|1903.2|1903.2|1902.8|0
1637667210000|2021-11-23 11:33:30|1903.4|1903|1904|1903.8|1904|1903.8|1903.4|1902.8|362
1637667220000|2021-11-23 11:33:40|1904.2|1904|1904.4|1904|1904.4|1904.2|1904.2|1903.8|3037
1637667230000|2021-11-23 11:33:50|1904.2|1903.8|1904.2|1904|1904.2|1904|1904|1903.8|725
1637667240000|2021-11-23 11:34:00|1904|1903.8|1904|1903.8|1904|1903.8|1904|1903.8|263
1637667250000|2021-11-23 11:34:10|1903.8|1903.6|1903.4|1903|1903.8|1903.6|1903.4|1903|4335
1637667260000|2021-11-23 11:34:20|1903.2|1902.8|1903.2|1902.6|1903.2|1902.8|1903.2|1902.6|0
1637667270000|2021-11-23 11:34:30|1903|1902.8|1903|1902.8|1903|1902.8|1903|1902.6|0
1637667290000|2021-11-23 11:34:50|||||||||100
1637667300000|2021-11-23 11:35:00|1903.2|1903|1904|1903.6|1904.2|1903.8|1903.2|1903|924
1637667310000|2021-11-23 11:35:10|1903.8||1903.8||1904||1903.8||0
1637667330000|2021-11-23 11:35:30|1903.6|1903.4|1903.4|1903.2|1903.6|1903.4|1903.4|1903|2120
1637667340000|2021-11-23 11:35:40|1903.6|1903|1903|1902.8|1903.6|1903.2|1903|1902.6|1098
1637667350000|2021-11-23 11:35:50|1902.8|1902.6|1902.8|1902.4|1902.8|1902.8|1902.8|1902.4|0
1637667360000|2021-11-23 11:36:00|1903|1902.6|1903.4|1903|1903.4|1903.2|1903|1902.6|864
1637667370000|2021-11-23 11:36:10|1903.6|1903.2|1903.8|1903.4|1903.8|1903.4|1903.4|1903.2|679
1637667380000|2021-11-23 11:36:20|1904|1903.6|1903.8|1903.6|1904.2|1903.8|1903.8|1903.4|877
1637667400000|2021-11-23 11:36:40||1903.4||1903.6||1903.6||1903.4|367
1637667410000|2021-11-23 11:36:50|1903.6|1903.4|1903.4|1903.2|1903.6|1903.4|1903.4|1903|1236
1637667420000|2021-11-23 11:37:00|1903.2|1903|1903.8|1903.4|1903.8|1903.4|1903.2|1902.8|722
1637667430000|2021-11-23 11:37:10|1904|1903.6|1904|1903.8|1904|1903.8|1904|1903.6|266
1637667440000|2021-11-23 11:37:20||1903.6||1903.6||1903.8||1903.6|339
1637667450000|2021-11-23 11:37:30|1903.8|1903.4|1903.8|1903.4|1904|1903.6|1903.8|1903.4|0
1637667460000|2021-11-23 11:37:40|1904|1903.6|1904|1903.6|1904|1903.6|1904|1903.6|0
1637667470000|2021-11-23 11:37:50|1903.8|1903.8|1903.8|1903.6|1903.8|1903.8|1903.8|1903.4|2443
1637667480000|2021-11-23 11:38:00|1904|1903.8|1904|1903.8|1904|1903.8|1904|1903.6|466
1637667490000|2021-11-23 11:38:10|1904.2|1904|1903.4|1903.2|1904.4|1904|1903.4|1903.2|4471
1637667500000|2021-11-23 11:38:20|1903.2|1903|1903.2|1903|1903.2|1903|1903.2|1902.8|0
1637667510000|2021-11-23 11:38:30|1903.4|1903.2|1903.2|1902.8|1903.6|1903.4|1903.2|1902.8|464
1637667520000|2021-11-23 11:38:40|1903|1902.6|1902.6|1902.4|1903|1902.6|1902.6|1902.4|355
1637667530000|2021-11-23 11:38:50|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|265
1637667540000|2021-11-23 11:39:00|1902.6|1902.2|1902.4|1902|1902.8|1902.2|1902.4|1902|241
1637667550000|2021-11-23 11:39:10|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|0
1637667560000|2021-11-23 11:39:20|1902.4|1902|1903|1902.6|1903|1902.8|1902.4|1902|726
1637667570000|2021-11-23 11:39:30|1902.8|1902.4|1903|1902.8|1903.2|1902.8|1902.8|1902.4|0
1637667580000|2021-11-23 11:39:40|1903.2|1902.6|1903.4|1903|1903.4|1903|1903|1902.6|0
1637667590000|2021-11-23 11:39:50|1903.2|1902.8|1903.2|1903|1903.4|1903|1903|1902.8|0
1637667600000|2021-11-23 11:40:00|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|263
1637667630000|2021-11-23 11:40:30|||||||||3
1637667650000|2021-11-23 11:40:50|1903.6|1903.4|1903.6|1903.4|1903.6|1903.4|1903.4|1903.2|822
1637667660000|2021-11-23 11:41:00|1903.4|1903.2|1903.6|1903.2|1903.6|1903.4|1903.2|1902.8|3830
1637667670000|2021-11-23 11:41:10|1903.4|1903|1903.6|1903.2|1903.6|1903.4|1903.4|1903|470
1637667680000|2021-11-23 11:41:20||1903.4||1903.4||1903.4||1903.4|0
1637667690000|2021-11-23 11:41:30|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.4|1571
1637667720000|2021-11-23 11:42:00|1903.6|1903.4|1903.6|1903.4|1903.8|1903.6|1903.6|1903.4|3056
1637667730000|2021-11-23 11:42:10|1903.8|1903.6|1903.4|1903|1904.2|1903.8|1903.4|1903|2747
1637667740000|2021-11-23 11:42:20|1903.2|1902.8|1903|1902.6|1903.2|1902.8|1903|1902.6|0
1637667750000|2021-11-23 11:42:30||1902.8||1902.8||1902.8||1902.8|0
1637667760000|2021-11-23 11:42:40|1902.8|1902.6|1902.8|1902.6|1903|1902.6|1902.8|1902.6|1436
1637667770000|2021-11-23 11:42:50|1903|1902.8|1903|1902.6|1903.2|1903|1903|1902.6|626
1637667780000|2021-11-23 11:43:00||1902.8||1902.8||1902.8||1902.8|0
1637667790000|2021-11-23 11:43:10|1902.8|1902.6|1902.8|1902.6|1903|1902.6|1902.8|1902.6|0
1637667800000|2021-11-23 11:43:20|1903|1902.8|1903|1902.8|1903|1902.8|1903|1902.8|0
1637667810000|2021-11-23 11:43:30|1903.2|1903|1903.4|1903|1903.4|1903.2|1903.2|1903|396
1637667820000|2021-11-23 11:43:40|1903.2|1902.8|1903.2|1902.8|1903.2|1903|1903|1902.8|1688
1637667830000|2021-11-23 11:43:50|1903||1903||1903||1903||0
1637667840000|2021-11-23 11:44:00|1902.8|1902.4|1902.8|1902.4|1903|1902.8|1902.8|1902.4|13752
1637667850000|2021-11-23 11:44:10|1902.6|1902.6|1903|1902.6|1903.2|1902.8|1902.6|1902.4|2411
1637667860000|2021-11-23 11:44:20|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|0
1637667870000|2021-11-23 11:44:30||1902.6||1902.6||1902.6||1902.6|0
1637667880000|2021-11-23 11:44:40|1903|1902.8|1903.8|1903.2|1903.8|1903.2|1903|1902.8|526
1637667890000|2021-11-23 11:44:50|1903.6||1903.8||1903.8||1903.6||0
1637667900000|2021-11-23 11:45:00|1904|1903.4|1904|1903.6|1904|1903.6|1903.8|1903.4|0
1637667910000|2021-11-23 11:45:10|1903.8|1903.4|1904.4|1904.2|1904.4|1904.2|1903.6|1903.4|526
1637667920000|2021-11-23 11:45:20|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1903.8|0
1637667930000|2021-11-23 11:45:30|1904|1903.8|1904|1903.6|1904.2|1904|1903.6|1903.4|2158
1637667940000|2021-11-23 11:45:40|1904.2|1903.8|1904|1903.8|1904.2|1903.8|1903.8|1903.8|100
1637667950000|2021-11-23 11:45:50|1904.2|1903.6|1904|1903.8|1904.2|1903.8|1904|1903.6|0
1637667960000|2021-11-23 11:46:00|1904.2|1904|1904.8|1904.4|1904.8|1904.4|1904.2|1904|2771
1637667970000|2021-11-23 11:46:10|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.4|1904.2|2348
1637667980000|2021-11-23 11:46:20||1904.2||1904.4||1904.4||1904.2|0
1637667990000|2021-11-23 11:46:30||1904.2||1904.4||1904.4||1904.2|0
1637668010000|2021-11-23 11:46:50|1905|1904.6|1905.6|1905.2|1905.6|1905.4|1905|1904.6|263
1637668020000|2021-11-23 11:47:00|1905.8|1905.4|1905.4|1905.2|1905.8|1905.6|1905.4|1905.2|421
1637668030000|2021-11-23 11:47:10|1905.2|1905|1905.2|1904.8|1905.4|1905|1905.2|1904.8|475
1637668050000|2021-11-23 11:47:30|1905|1904.6|1904.4|1904.2|1905|1904.6|1904.2|1904|4568
1637668060000|2021-11-23 11:47:40||1904||1904||1904.2||1904|0
1637668070000|2021-11-23 11:47:50|1904.2|1903.8|1904.4|1904|1904.6|1904.2|1904.2|1903.8|266
1637668080000|2021-11-23 11:48:00|1904.6|1904.2|1904.8|1904.4|1905|1904.6|1904.6|1904.2|256
1637668090000|2021-11-23 11:48:10|1905|1904.6|1905|1904.6|1905.4|1905|1905|1904.6|333
1637668100000|2021-11-23 11:48:20|1904.8|1904.4|1904.4|1904|1904.8|1904.4|1904.4|1904|5481
1637668110000|2021-11-23 11:48:30|1904.6|1904.2|1904.6|1904.2|1905|1904.6|1904.6|1904.2|2251
1637668120000|2021-11-23 11:48:40||1904.4||1904.2||1904.4||1904.2|0
1637668130000|2021-11-23 11:48:50|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|0
1637668140000|2021-11-23 11:49:00|1904.4|1904.4|1904.8|1904.6|1904.8|1904.6|1904.4|1904.4|263
1637668170000|2021-11-23 11:49:30|1904.6|1904.4|1904.4|1904.2|1904.6|1904.4|1904.4|1904.2|1373
1637668180000|2021-11-23 11:49:40|1904.2|1904|1904|1903.6|1904.4|1904|1904|1903.6|274
1637668190000|2021-11-23 11:49:50|1904.2|1903.8|1904.2|1903.8|1904.4|1904|1904.2|1903.8|529
1637668200000|2021-11-23 11:50:00|1904.4|1904|1904.8|1904.6|1905|1904.6|1904.4|1904|546
1637668210000|2021-11-23 11:50:10|1904.6|1904.4|1904.8|1904.6|1904.8|1904.6|1904.6|1904.4|3
1637668220000|2021-11-23 11:50:20|1905||1905||1905||1904.8||0
1637668230000|2021-11-23 11:50:30|1905.2|1904.8|1905.4|1905|1905.4|1905.2|1905.2|1904.6|264
1637668240000|2021-11-23 11:50:40||1905.2||1905.2||1905.2||1905.2|0
1637668250000|2021-11-23 11:50:50|1905.2|1905|1905.2|1905|1905.4|1905|1905.2|1905|263
1637668260000|2021-11-23 11:51:00|1905.4|1905.2|1905.6|1905.2|1905.6|1905.2|1905.4|1905.2|1316
1637668270000|2021-11-23 11:51:10|1905.4|1905|1905.2|1905|1905.4|1905.2|1905.2|1905|34
1637668280000|2021-11-23 11:51:20|1905.4|1905.2|1906.2|1905.8|1906.2|1905.8|1905.4|1905.2|693
1637668300000|2021-11-23 11:51:40|1906.4|1906|1906|1905.6|1906.6|1906.2|1906|1905.6|768
1637668310000|2021-11-23 11:51:50||1905.8||1905.6||1905.8||1905.6|0
1637668320000|2021-11-23 11:52:00|1906.2|1905.8|1906.4|1905.8|1906.4|1906.2|1906|1905.6|5810
1637668330000|2021-11-23 11:52:10|1906.2|1906|1906|1905.6|1906.2|1906|1905.8|1905.4|1325
1637668340000|2021-11-23 11:52:20||1905.8||1905.6||1905.8||1905.6|0
1637668350000|2021-11-23 11:52:30|1906.2|1905.8|1906|1905.6|1906.4|1906|1906|1905.6|613
1637668370000|2021-11-23 11:52:50||1905.8||1905.8||1905.8||1905.8|325
1637668380000|2021-11-23 11:53:00|1906.2|1906|1906.4|1906|1906.4|1906|1906.2|1906|267
1637668390000|2021-11-23 11:53:10|1906.2||1906.4||1906.4||1906.2||200
1637668410000|2021-11-23 11:53:30|1906.2||1906.2||1906.2||1906.2||154
1637668420000|2021-11-23 11:53:40|1906|1905.8|1906.4|1906|1906.4|1906|1906|1905.8|3425
1637668430000|2021-11-23 11:53:50|1906.6|1906.2|1907|1906.6|1907.2|1906.8|1906.6|1906.2|2275
1637668440000|2021-11-23 11:54:00|1906.8|1906.4|1907.2|1906.8|1907.2|1906.8|1906.8|1906.4|0
1637668450000|2021-11-23 11:54:10|1907|1906.6|1907|1906.6|1907|1906.6|1907|1906.6|0
1637668460000|2021-11-23 11:54:20|1907.2|1906.8|1907.4|1907|1907.4|1907|1907|1906.6|1943
1637668470000|2021-11-23 11:54:30|1907.2|1906.8|1906.8|1906.6|1907.2|1906.8|1906.6|1906|6215
1637668480000|2021-11-23 11:54:40|1907|1906.8|1906.8|1906.4|1907.2|1906.8|1906.8|1906.4|4597
1637668490000|2021-11-23 11:54:50|1906.6|1906.2|1906|1905.8|1906.6|1906.2|1906|1905.4|4572
1637668500000|2021-11-23 11:55:00|1906.2|1906|1905.2|1905|1906.2|1906|1905.2|1904.8|3358
1637668510000|2021-11-23 11:55:10|1905.4|1905.2|1905.8|1905.6|1906|1905.6|1905.4|1905.2|1271
1637668520000|2021-11-23 11:55:20||1905.4||1905.4||1905.6||1905.4|0
1637668530000|2021-11-23 11:55:30|1906|1905.6|1906|1905.8|1906|1905.8|1906|1905.4|771
1637668540000|2021-11-23 11:55:40|1906.2|1905.6|1906|1905.6|1906.2|1905.6|1905.8|1905.6|88
1637668550000|2021-11-23 11:55:50|1906.2|1905.8|1906.4|1906|1906.6|1906|1906.2|1905.8|0
1637668560000|2021-11-23 11:56:00|1906.2|1906.2|1906.6|1906.2|1907|1906.6|1906.2|1906.2|689
1637668570000|2021-11-23 11:56:10||1906.4||1906.4||1906.4||1906.4|0
1637668580000|2021-11-23 11:56:20|1906.8|1906.6|1906.6|1906.4|1907|1906.6|1906.6|1906.4|1907
1637668590000|2021-11-23 11:56:30|1906.8|1906.6|1907|1906.6|1907|1906.6|1906.8|1906.4|440
1637668600000|2021-11-23 11:56:40|1906.8|1906.4|1906.4|1906|1906.8|1906.4|1906.4|1906|3022
1637668610000|2021-11-23 11:56:50|1906.6|1906.2|1906.4|1906.2|1906.6|1906.2|1906.4|1906|1393
1637668620000|2021-11-23 11:57:00|1906.6|1906.4|1907|1906.6|1907|1906.6|1906.4|1906.4|383
1637668630000|2021-11-23 11:57:10|1906.8|1906.4|1906.8|1906.6|1907.2|1906.8|1906.4|1906.2|1008
1637668640000|2021-11-23 11:57:20|||||||||1213
1637668650000|2021-11-23 11:57:30|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.8|750
1637668660000|2021-11-23 11:57:40|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|263
1637668670000|2021-11-23 11:57:50|1906.8|1906.8|1907|1906.8|1907|1906.8|1906.8|1906.6|626
1637668680000|2021-11-23 11:58:00||1906.6||1906.8||1906.8||1906.6|0
1637668690000|2021-11-23 11:58:10|1907.2|1907|1906.8|1906.4|1907.6|1907.2|1906.6|1906.4|1346
1637668700000|2021-11-23 11:58:20||1906.6||1906.6||1906.6||1906.6|0
1637668710000|2021-11-23 11:58:30|1907|1906.8|1906.2|1905.8|1907.2|1906.8|1906.2|1905.8|1018
1637668720000|2021-11-23 11:58:40|1906.4|1906|1906.4|1906.2|1906.6|1906.2|1906.4|1906|863
1637668730000|2021-11-23 11:58:50|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|0
1637668740000|2021-11-23 11:59:00|1906.8|1906.6|1907.2|1906.8|1907.2|1906.8|1906.8|1906.6|0
1637668750000|2021-11-23 11:59:10|1907|1906.6|1907.4|1907.2|1907.6|1907.4|1907|1906.6|1202
1637668760000|2021-11-23 11:59:20|1907.2|1907|1907.4|1907.2|1907.4|1907.2|1907.2|1907|916
1637668770000|2021-11-23 11:59:30|1907.2|1907|1906.6|1906.2|1907.2|1907|1906.4|1906|5494
1637668780000|2021-11-23 11:59:40|1906.8|1906.4|1906.8|1906.6|1907|1906.6|1906.8|1906.4|902
1637668790000|2021-11-23 11:59:50|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.6|1906.4|2083
1637668800000|2021-11-23 12:00:00|||||||||353
1637668810000|2021-11-23 12:00:10|1907|1906.8|1907.4|1907|1907.4|1907|1907|1906.8|1628
1637668820000|2021-11-23 12:00:20|1907.2|1906.8|1906.8|1906.6|1907.2|1906.8|1906.6|1906.4|3290
1637668830000|2021-11-23 12:00:30|1906.6|1906.4|1906.4|1906|1906.6|1906.4|1905|1904.6|7759
1637668840000|2021-11-23 12:00:40|1906.2|1906.2|1905.6|1905|1906.2|1906.2|1905.6|1905|481
1637668850000|2021-11-23 12:00:50|1905.4|1905.2|1905.4|1905|1905.4|1905.2|1904.6|1904.2|35120
1637668860000|2021-11-23 12:01:00|1905.2|1904.8|1905.6|1905|1905.6|1905.2|1904.8|1904.6|1663
1637668870000|2021-11-23 12:01:10|1905.4|1904.8|1905.8|1905.4|1905.8|1905.4|1905|1904.8|1584
1637668880000|2021-11-23 12:01:20|1905.6|1905.2|1905.2|1904.8|1905.6|1905.2|1904.8|1904.4|633
1637668890000|2021-11-23 12:01:30|1905.4|1905|1905.4|1904.8|1905.6|1905.4|1905.2|1904.8|868
1637668900000|2021-11-23 12:01:40|1905.6|1905|1906.8|1906.4|1907|1906.4|1905.6|1905|2947
1637668910000|2021-11-23 12:01:50|1906.6|1906.2|1906.8|1906.4|1906.8|1906.4|1906.6|1906|0
1637668920000|2021-11-23 12:02:00|1907|1906.6|1907.2|1906.8|1907.2|1907|1906.8|1906.4|1466
1637668930000|2021-11-23 12:02:10|1907|1906.6|1906.8|1906.4|1907.2|1907|1906.4|1906|4085
1637668940000|2021-11-23 12:02:20|1906.6|1906.2|1906.4|1906|1907|1906.6|1906.2|1905.8|640
1637668950000|2021-11-23 12:02:30|1906.6|1905.8|1906.4|1905.8|1906.6|1906.2|1905.8|1905.2|12708
1637668960000|2021-11-23 12:02:40|1906.2|1905.6|1903.4|1903|1906.2|1905.6|1903.4|1903|27217
1637668970000|2021-11-23 12:02:50|1902.6|1902.4|1904.2|1903.8|1904.4|1903.8|1902.4|1902|56221
1637668980000|2021-11-23 12:03:00|1904|1903.6|1904.6|1904.4|1904.8|1904.4|1903.8|1903.4|1506
1637668990000|2021-11-23 12:03:10|1904.4|1904.2|1904.6|1904.2|1904.6|1904.4|1904.2|1903.8|1790
1637669000000|2021-11-23 12:03:20|1904.8|1904.4|1904.4|1904|1905|1904.6|1904.4|1903.8|950
1637669010000|2021-11-23 12:03:30|1904.2|1903.8|1903.8|1903.6|1904.2|1904|1903.8|1903.6|0
1637669020000|2021-11-23 12:03:40|1904|1903.8|1902.8|1902.4|1904|1903.8|1902.8|1902.4|4004
1637669030000|2021-11-23 12:03:50|1903|1902.6|1904.2|1904|1904.2|1904|1902.8|1902.4|3978
1637669040000|2021-11-23 12:04:00|1904.4|1903.8|1903.8|1903.6|1904.8|1904.6|1903.2|1903|47802
1637669050000|2021-11-23 12:04:10|1903.6|1903.4|1902.4|1901.8|1903.6|1903.4|1902.2|1901.6|3432
1637669060000|2021-11-23 12:04:20|1902.6|1902|1901.8|1901.4|1902.8|1902.2|1901.6|1901.2|1856
1637669070000|2021-11-23 12:04:30|1901.6|1901.2|1900.4|1899.6|1901.8|1901.4|1899.4|1899|54917
1637669080000|2021-11-23 12:04:40|1900.2|1899.4|1899.2|1899|1900.2|1899.6|1898.8|1898.4|15717
1637669090000|2021-11-23 12:04:50|1899.4|1899.2|1900.4|1900|1900.6|1900.2|1899.4|1899|31404
1637669100000|2021-11-23 12:05:00|1900.2|1899.8|1901|1900.6|1901.2|1901|1900|1899.6|5551
1637669110000|2021-11-23 12:05:10|1900.8|1900.8|1900.4|1900.2|1901|1900.8|1900.2|1899.8|19930
1637669120000|2021-11-23 12:05:20|1900.2|1900|1899.2|1898.8|1900.2|1900|1898.8|1898.4|17054
1637669130000|2021-11-23 12:05:30|1899|1898.6|1899|1898.8|1899.4|1899|1898.8|1898.2|11044
1637669140000|2021-11-23 12:05:40|1899.2|1899|1900.2|1900|1900.2|1900|1899.2|1898.8|3911
1637669150000|2021-11-23 12:05:50|1900.4|1899.8|1900.6|1900|1900.8|1900.2|1900.2|1899.8|8324
1637669160000|2021-11-23 12:06:00|1900.4|1899.8|1900.6|1900|1900.6|1900.2|1900.2|1899.8|15916
1637669170000|2021-11-23 12:06:10|1900.4|1899.8|1901|1900.6|1901|1900.6|1900.2|1899.8|4770
1637669180000|2021-11-23 12:06:20|1901.2|1900.4|1900.8|1900.4|1901.2|1900.6|1900.6|1900.2|922
1637669190000|2021-11-23 12:06:30|1900.6|1900.2|1900.4|1900|1900.6|1900.4|1900.2|1900|4734
1637669200000|2021-11-23 12:06:40|1900.6|1900.2|1900|1899.6|1900.8|1900.2|1899.8|1899.6|15556
1637669210000|2021-11-23 12:06:50|1899.8|1899.2|1900|1899.4|1900|1899.8|1899|1898.4|6639
1637669220000|2021-11-23 12:07:00|1899.8|1899.2|1899.4|1898.8|1899.8|1899.4|1899|1898.4|5254
1637669230000|2021-11-23 12:07:10|1899.6|1899|1900.2|1899.8|1900.2|1899.8|1899.6|1899|7762
1637669240000|2021-11-23 12:07:20|1900|1900|1900.6|1900.2|1900.6|1900.2|1900|1900|1314
1637669250000|2021-11-23 12:07:30|1900.8|1900.4|1901|1900.6|1901|1900.6|1900.8|1900.4|75
1637669260000|2021-11-23 12:07:40|1901.2|1900.8|1901.4|1901|1901.6|1901|1901.2|1900.6|200
1637669270000|2021-11-23 12:07:50|1901.2|1900.8|1900.4|1900|1901.4|1900.8|1900.4|1900|2602
1637669280000|2021-11-23 12:08:00||1900.2||1900||1900.2||1900|0
1637669290000|2021-11-23 12:08:10|1900.2|1899.8|1900.4|1900|1900.4|1900|1899.8|1899.4|11572
1637669300000|2021-11-23 12:08:20|1900.2|1900.2|1900|1899.6|1900.4|1900.2|1900|1899.6|5030
1637669310000|2021-11-23 12:08:30|1899.8|1899.4|1899.4|1898.8|1899.8|1899.6|1899|1898.6|5082
1637669320000|2021-11-23 12:08:40|1899.2|1899|1900.2|1899.8|1900.2|1900|1899.2|1898.8|1857
1637669330000|2021-11-23 12:08:50|1900|1900|1900.2|1899.8|1900.4|1900|1899.8|1899.4|5839
1637669340000|2021-11-23 12:09:00|1900.4|1900|1900.6|1900.2|1900.8|1900.4|1899.8|1899.6|6469
1637669350000|2021-11-23 12:09:10|1900.4|1900|1900.4|1900|1900.8|1900.4|1900|1899.6|14705
1637669360000|2021-11-23 12:09:20|1900.6|1900.2|1901|1900.8|1901|1900.8|1900.6|1900|2771
1637669370000|2021-11-23 12:09:30|1901.2|1901|1902|1901.6|1902.2|1901.6|1901.2|1901|1830
1637669380000|2021-11-23 12:09:40|1901.8|1901.8|1902.8|1902.2|1903.4|1902.8|1901.8|1901.8|1072
1637669390000|2021-11-23 12:09:50|1902.6|1902.4|1902.6|1902.2|1903.2|1902.6|1902.6|1902.2|200
1637669400000|2021-11-23 12:10:00|1902.4|1902|1900.6|1900.2|1902.4|1902|1900.6|1900.2|671
1637669410000|2021-11-23 12:10:10|1900.8|1900.4|1901.2|1901|1901.6|1901|1900.8|1900.4|1819
1637669420000|2021-11-23 12:10:20|1901.4|1900.8|1902|1901.4|1902|1901.4|1901.2|1900.6|267
1637669430000|2021-11-23 12:10:30|1901.8|1901.2|1901.6|1901.2|1902|1901.4|1901.6|1901|263
1637669440000|2021-11-23 12:10:40|1901.4|1901|1901.4|1901|1901.4|1901|1901|1900.8|216
1637669450000|2021-11-23 12:10:50|1901.2|1900.8|1901.2|1900.8|1901.4|1901|1901.2|1900.8|0
1637669460000|2021-11-23 12:11:00|1901|1901|1901.6|1901.2|1901.6|1901.2|1901|1900.8|394
1637669470000|2021-11-23 12:11:10|1901.4|1901|1902|1901.6|1902.4|1902|1901.2|1901|0
1637669480000|2021-11-23 12:11:20|1902.2|1901.8|1902.6|1902.2|1902.8|1902.2|1902.2|1901.8|728
1637669490000|2021-11-23 12:11:30|1902.8||1902.6||1902.8||1902.6||0
1637669500000|2021-11-23 12:11:40|1902.8|1902.4|1903|1902.6|1903|1902.6|1902.6|1902.4|0
1637669510000|2021-11-23 12:11:50|1903.2|1902.8|1903.8|1903.4|1903.8|1903.4|1903.2|1902.8|30
1637669520000|2021-11-23 12:12:00|1904|1903.6|1904.4|1904|1904.4|1904|1903.6|1903.2|5963
1637669530000|2021-11-23 12:12:10|1904.6|1904.2|1904.8|1904.4|1904.8|1904.4|1904.6|1904.2|4087
1637669540000|2021-11-23 12:12:20|1904.6|1904.2|1904.2|1903.8|1904.6|1904.2|1904|1903.6|1527
1637669550000|2021-11-23 12:12:30|1904|1904|1904.4|1904|1904.4|1904|1904|1904|1255
1637669560000|2021-11-23 12:12:40|1904.6|1904.2|1904.8|1904.4|1904.8|1904.4|1904.6|1904.2|4530
1637669570000|2021-11-23 12:12:50|1905|1904.6|1905.2|1904.8|1905.4|1905|1904.8|1904.6|2500
1637669580000|2021-11-23 12:13:00|1905|1904.6|1905.4|1904.8|1905.6|1904.8|1904.8|1904.6|263
1637669590000|2021-11-23 12:13:10|1905.6|1905|1905.6|1905.2|1905.6|1905.2|1905.4|1905|0
1637669600000|2021-11-23 12:13:20|1905.4|1905|1905.4|1905.2|1905.4|1905.2|1905.2|1905|0
1637669610000|2021-11-23 12:13:30|1905.6|1905.4|1905.4|1905.2|1905.6|1905.4|1905.4|1905.2|1454
1637669620000|2021-11-23 12:13:40|1905.6|1905.4|1905.6|1905.2|1905.8|1905.4|1905.4|1905|13
1637669630000|2021-11-23 12:13:50|1905.4|1905|1904.8|1904.2|1905.6|1905.2|1904.8|1904.2|2580
1637669640000|2021-11-23 12:14:00|1904.6|1904.4|1905.2|1905|1905.2|1905|1904.4|1904.2|2888
1637669650000|2021-11-23 12:14:10|1905.4|1904.8|1905.2|1904.8|1905.6|1905.2|1905.2|1904.6|8673
1637669660000|2021-11-23 12:14:20|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.8|1904.4|0
1637669670000|2021-11-23 12:14:30|1905|1904.6|1905.2|1904.8|1905.2|1904.8|1905|1904.6|558
1637669680000|2021-11-23 12:14:40|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.8|1904.2|0
1637669690000|2021-11-23 12:14:50|1904.6|1904.2|1904.8|1904.4|1904.8|1904.4|1904.4|1904|919
1637669700000|2021-11-23 12:15:00|1904.6||1904.6||1904.8||1904.6||664
1637669710000|2021-11-23 12:15:10|1904.4|1904.2|1904.6|1904.2|1904.6|1904.2|1904.4|1904.2|0
1637669720000|2021-11-23 12:15:20|1904.8|1904.4|1905|1904.6|1905.2|1904.8|1904.8|1904.4|841
1637669730000|2021-11-23 12:15:30|1904.8|1904.4|1904.6|1904.4|1904.8|1904.4|1904.6|1904.4|410
1637669740000|2021-11-23 12:15:40|1904.8|1904.6|1904.2|1903.8|1905|1904.6|1904|1903.8|2505
1637669750000|2021-11-23 12:15:50|1904|1903.6|1904.2|1903.8|1904.2|1903.8|1904|1903.6|263
1637669760000|2021-11-23 12:16:00|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904.4|1904|498
1637669770000|2021-11-23 12:16:10|1904.8||1904.8||1904.8||1904.8||0
1637669780000|2021-11-23 12:16:20|1905|1904.4|1905|1904.8|1905|1904.8|1904.8|1904.4|251
1637669790000|2021-11-23 12:16:30|1905.2|1905|1905.2|1905|1905.2|1905|1905|1904.6|2079
1637669800000|2021-11-23 12:16:40|1905|1904.8|1904.8|1904.4|1905|1905|1904.6|1904.2|2068
1637669810000|2021-11-23 12:16:50|1904.6|1904.2|1904.6|1904.2|1904.6|1904.2|1904.6|1904.2|0
1637669820000|2021-11-23 12:17:00|1904.8|1904.4|1904.8|1904.6|1905.2|1904.8|1904.8|1904.4|1238
1637669830000|2021-11-23 12:17:10|1905|1904.4|1905.2|1904.8|1905.2|1905|1905|1904.4|129
1637669840000|2021-11-23 12:17:20|1905|1904.6|1905.2|1905|1905.2|1905|1905|1904.6|0
1637669850000|2021-11-23 12:17:30|1905.4|1904.8|1905.6|1905.2|1905.8|1905.4|1905.2|1904.8|7322
1637669860000|2021-11-23 12:17:40|1905.4|1905.4|1905.2|1905|1905.6|1905.4|1905|1904.6|1192
1637669880000|2021-11-23 12:18:00||1904.8||1905||1905||1904.8|0
1637669890000|2021-11-23 12:18:10|1905|1904.8|1904.6|1904.4|1905.2|1905|1904.4|1904.2|1449
1637669910000|2021-11-23 12:18:30|1904.4|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904.2|1114
1637669920000|2021-11-23 12:18:40|1904.4|1904.2|1904.6|1904.2|1904.6|1904.2|1904.4|1904.2|0
1637669930000|2021-11-23 12:18:50|1904.4|1904.4|1905|1904.6|1905|1904.8|1904.4|1904.2|2314
1637669940000|2021-11-23 12:19:00|1905.2|1904.8|1905.4|1905.2|1905.6|1905.2|1905.2|1904.8|15691
1637669950000|2021-11-23 12:19:10|1905.6|1905.4|1905.6|1905.2|1905.8|1905.4|1905.4|1905.2|537
1637669960000|2021-11-23 12:19:20|1905.4|1905.4|1905.4|1905|1905.4|1905.4|1905.2|1905|276
1637669970000|2021-11-23 12:19:30|1905.6|1905.2|1905.6|1905.2|1905.8|1905.2|1905.4|1905|0
1637669980000|2021-11-23 12:19:40|1905.8|1905.4|1905.4|1905|1905.8|1905.6|1905.4|1905|1170
1637669990000|2021-11-23 12:19:50|1905.2|1904.8|1904.8|1904.4|1905.2|1904.8|1904.6|1904.2|4961
1637670000000|2021-11-23 12:20:00|1905|1904.2|1905|1904.6|1905|1904.8|1905|1904.2|2679
1637670010000|2021-11-23 12:20:10|1905.2|1904.8|1905|1904.6|1905.4|1905|1904.8|1904.6|6321
1637670020000|2021-11-23 12:20:20|1905.2|1904.8|1905.6|1905.2|1905.6|1905.2|1905|1904.8|793
1637670030000|2021-11-23 12:20:30|1905.4|1905.4|1905.4|1905.2|1905.4|1905.4|1905.4|1905.2|0
1637670040000|2021-11-23 12:20:40|1905.6|1905.4|1906.6|1906.2|1906.6|1906.2|1905.6|1905.4|8168
1637670050000|2021-11-23 12:20:50|1906.8|1906.4|1907|1906.6|1907|1906.8|1906.6|1906.4|764
1637670060000|2021-11-23 12:21:00|1906.8|1906.4|1907|1906.8|1907|1906.8|1906.8|1906.4|0
1637670070000|2021-11-23 12:21:10|1907.2|1907|1907.4|1907|1907.4|1907.2|1907|1906.6|6568
1637670080000|2021-11-23 12:21:20|1907.2|1907.2|1907.6|1907.2|1907.6|1907.2|1907.2|1907.2|263
1637670090000|2021-11-23 12:21:30|1907.4||1907.4||1907.6||1907.4||0
1637670100000|2021-11-23 12:21:40|1907.6|1907.4|1909|1908.6|1909|1908.6|1907.6|1907.4|757
1637670110000|2021-11-23 12:21:50|1909.2|1908.8|1910|1909.6|1910|1909.6|1909.2|1908.8|8097
1637670120000|2021-11-23 12:22:00|1909.8|1909.8|1910.8|1910.4|1911|1910.6|1909.8|1909.6|5916
1637670130000|2021-11-23 12:22:10|1910.6|1910.2|1911|1910.4|1911|1910.4|1910.4|1910.2|286
1637670140000|2021-11-23 12:22:20|1911.2|1910.6|1911.8|1911.4|1912|1911.6|1911|1910.6|8177
1637670150000|2021-11-23 12:22:30|1912|1911.6|1914.2|1913.8|1914.4|1914|1912|1911.6|3234
1637670160000|2021-11-23 12:22:40|1914|1913.6|1915.8|1915.4|1915.8|1915.6|1914|1913.6|15683
1637670170000|2021-11-23 12:22:50|1915.6|1915.2|1914.6|1914.2|1915.6|1915.2|1913.8|1913.4|7398
1637670180000|2021-11-23 12:23:00|1914.4|1914.4|1914|1913.6|1914.4|1914.4|1913.8|1913.4|828
1637670190000|2021-11-23 12:23:10|1913.8|1913.8|1914.2|1913.6|1914.6|1914.2|1913.8|1913.4|1942
1637670200000|2021-11-23 12:23:20|1914|1913.4|1913.4|1912.8|1914|1913.4|1913.4|1912.6|783
1637670210000|2021-11-23 12:23:30|1913.8|1913|1913.8|1913.2|1914.2|1913.4|1913.4|1913|0
1637670220000|2021-11-23 12:23:40|1914.2|1913.4|1915|1914.4|1915|1914.4|1914.2|1913.2|1065
1637670230000|2021-11-23 12:23:50|1914.8|1914.6|1914|1913.6|1915|1914.6|1914|1913.6|3831
1637670240000|2021-11-23 12:24:00|1914.2|1913.8|1914.4|1914|1914.6|1914.2|1914.2|1913.6|1570
1637670250000|2021-11-23 12:24:10|1914.6|1914.2|1915|1914.6|1915.8|1915.2|1914.6|1914.2|17076
1637670260000|2021-11-23 12:24:20|1915.4|1914.8|1916.2|1916|1916.4|1916|1915|1914.6|0
1637670270000|2021-11-23 12:24:30|1916.4|1915.8|1915.8|1915.4|1916.4|1915.8|1915.6|1915.2|1803
1637670280000|2021-11-23 12:24:40|1916|1915.6|1916.4|1915.8|1916.4|1916|1916|1915.6|248
1637670290000|2021-11-23 12:24:50|1916.6|1916|1916.4|1916|1917|1916.4|1916.2|1916|4821
1637670300000|2021-11-23 12:25:00|1916.6|1916.2|1916.8|1916.4|1917|1916.8|1916.4|1916|1714
1637670310000|2021-11-23 12:25:10|1917|1916.2|1916.8|1916.2|1917.6|1917|1916.4|1916.2|10885
1637670320000|2021-11-23 12:25:20|1916.6|1916|1917|1916.8|1917.4|1916.8|1916.4|1915.8|1760
1637670330000|2021-11-23 12:25:30|1917.2|1917|1917.8|1917.6|1918|1917.6|1917|1916.8|1480
1637670340000|2021-11-23 12:25:40|1918|1917.8|1918.6|1918|1918.8|1918|1918|1917.6|4275
1637670350000|2021-11-23 12:25:50|1918.8|1918.2|1918.8|1918.4|1919|1918.4|1918.4|1918|778
1637670360000|2021-11-23 12:26:00|1919|1918.6|1918.6|1918|1919|1918.6|1917.8|1917.4|14420
1637670370000|2021-11-23 12:26:10|1918.4|1917.8|1918.6|1918|1918.8|1918.2|1918.2|1917.8|3172
1637670380000|2021-11-23 12:26:20|1918.4|1917.8|1918|1917.4|1918.4|1917.8|1917.8|1917|2007
1637670390000|2021-11-23 12:26:30|1917.8|1917.2|1917.8|1917.4|1918|1917.6|1917.4|1917|3797
1637670400000|2021-11-23 12:26:40|1917.6|1917.2|1919|1918.8|1919|1918.8|1917.6|1917|3458
1637670410000|2021-11-23 12:26:50|1918.8|1918.6|1919.4|1918.8|1919.6|1919|1918.8|1918.6|1730
1637670420000|2021-11-23 12:27:00|1919|1918.6|1920|1919.6|1920|1919.6|1919|1918.6|637
1637670430000|2021-11-23 12:27:10|1919.8|1919.4|1920|1919.6|1920.2|1919.8|1919.4|1918.8|41735
1637670440000|2021-11-23 12:27:20|1920.2|1919.8|1920.4|1919.8|1920.8|1920.2|1920|1919.6|3050
1637670450000|2021-11-23 12:27:30|1920.2|1919.6|1920|1919.4|1920.2|1919.6|1919|1918.6|2702
1637670470000|2021-11-23 12:27:50|1920.2|1919.6|1920|1919.6|1920.4|1919.8|1920|1919.6|8377
1637670480000|2021-11-23 12:28:00|1920.4|1919.8|1920|1919.6|1920.4|1920|1919.8|1919.6|5695
1637670490000|2021-11-23 12:28:10|1920.2|1919.8|1920.4|1920.2|1920.8|1920.2|1920|1919.8|597
1637670500000|2021-11-23 12:28:20|1920.6|1920|1920.4|1920|1920.6|1920|1920|1919.8|2089
1637670510000|2021-11-23 12:28:30|1920.2|1920.2|1920.8|1920.6|1920.8|1920.6|1920|1919.6|1934
1637670520000|2021-11-23 12:28:40||1920.4||1920.6||1920.6||1920.4|535
1637670530000|2021-11-23 12:28:50|1921|1920.8|1922|1921.8|1922|1921.8|1921|1920.8|5223
1637670540000|2021-11-23 12:29:00|1922.4|1922|1922.6|1922.2|1922.8|1922.2|1922.4|1922|3119
1637670550000|2021-11-23 12:29:10|1922.4|1922|1922|1921.6|1922.6|1922.2|1921.8|1921.4|2129
1637670560000|2021-11-23 12:29:20|1921.8|1921.4|1921.2|1920.8|1921.8|1921.4|1921.2|1920.8|0
1637670570000|2021-11-23 12:29:30|1921.4|1921|1921.8|1921.6|1922|1921.6|1921.2|1921|261
1637670580000|2021-11-23 12:29:40|1921.6|1921.4|1921.4|1921.2|1921.6|1921.4|1921.4|1921.2|1044
1637670590000|2021-11-23 12:29:50|1921.6|1921.4|1922|1921.6|1922|1921.8|1921.6|1921.2|378
1637670600000|2021-11-23 12:30:00|1921.8|1921.4|1921.2|1920.6|1922|1921.6|1921.2|1920.6|1701
1637670610000|2021-11-23 12:30:10|1921.4|1920.8|1921|1920.6|1921.4|1921|1921|1920.6|1390
1637670620000|2021-11-23 12:30:20|1921.2|1920.8|1921|1920.6|1921.2|1920.8|1920.8|1920.6|252
1637670630000|2021-11-23 12:30:30|1921.2|1920.8|1921.4|1921|1921.8|1921.6|1921.2|1920.6|907
1637670640000|2021-11-23 12:30:40|1921.6|1921.2|1921|1920.4|1921.6|1921.4|1920.8|1920.2|1906
1637670650000|2021-11-23 12:30:50|1920.8|1920.6|1921|1920.6|1921.2|1920.6|1920.6|1920.6|0
1637670660000|2021-11-23 12:31:00|1921.2|1920.8|1921.4|1921|1921.8|1921.4|1921|1920.6|3299
1637670670000|2021-11-23 12:31:10|1921.2|1921.2|1922|1921.6|1922|1921.6|1921.2|1921.2|1791
1637670680000|2021-11-23 12:31:20|1921.8|1921.4|1921.8|1921.2|1922|1921.4|1921.4|1921|591
1637670700000|2021-11-23 12:31:40|1922|1921.4|1922|1921.6|1922|1921.6|1922|1921.4|1000
1637670710000|2021-11-23 12:31:50|1922.2|1921.8|1922.4|1922.2|1922.8|1922.4|1922.2|1921.8|3736
1637670720000|2021-11-23 12:32:00|1922.6|1922.4|1923|1922.4|1923|1922.8|1922.6|1922.4|2433
1637670730000|2021-11-23 12:32:10|1922.8|1922.6|1922|1921.6|1922.8|1922.8|1922|1921.6|1253
1637670740000|2021-11-23 12:32:20|1922.2|1921.8|1922|1921.6|1922.2|1921.8|1921.8|1921.2|350
1637670750000|2021-11-23 12:32:30|1921.8|1921.4|1921.2|1920.6|1921.8|1921.4|1921|1920.6|1562
1637670760000|2021-11-23 12:32:40|1921||1921||1921||1921||0
1637670770000|2021-11-23 12:32:50|1921.2|1920.8|1921|1920.6|1921.2|1920.8|1920.4|1920|3271
1637670780000|2021-11-23 12:33:00|1921.2||1921||1921.2||1921||0
1637670790000|2021-11-23 12:33:10|1921.2|1920.8|1921.8|1921.4|1922|1921.6|1921.2|1920.8|905
1637670800000|2021-11-23 12:33:20|1922|1921.6|1922.6|1922|1922.6|1922|1922|1921.6|0
1637670810000|2021-11-23 12:33:30|1922.4||1922.4||1922.6||1922.2||0
1637670820000|2021-11-23 12:33:40|1922.6|1922.2|1922.8|1922.4|1922.8|1922.4|1922.2|1921.6|1166
1637670830000|2021-11-23 12:33:50|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.8|1922.2|0
1637670840000|2021-11-23 12:34:00|1923|1922.6|1923|1922.6|1923|1922.8|1922.6|1922.4|2550
1637670850000|2021-11-23 12:34:10|1923.2|1922.8|1923.4|1923|1923.6|1923|1923.2|1922.8|637
1637670860000|2021-11-23 12:34:20|1923.6|1922.8|1923|1922.8|1923.6|1922.8|1923|1922.6|1239
1637670870000|2021-11-23 12:34:30|1922.8|1922.6|1923|1922.6|1923|1922.6|1922.8|1922.6|0
1637670880000|2021-11-23 12:34:40|1922.8|1922.4|1923.2|1923|1923.2|1923|1922.4|1922|2633
1637670890000|2021-11-23 12:34:50|1923|1922.8|1922.6|1922|1923|1922.8|1922.2|1921.8|3027
1637670900000|2021-11-23 12:35:00|1922.4|1922.2|1922.8|1922.4|1923|1922.6|1921.8|1921.4|507
1637670910000|2021-11-23 12:35:10|1922.6|1922.2|1922.4|1921.8|1922.8|1922.4|1922.2|1921.6|261
1637670920000|2021-11-23 12:35:20|1922.2|1921.6|1921.8|1921.4|1922.2|1921.8|1921.6|1921.2|0
1637670930000|2021-11-23 12:35:30||1921.6||1921.4||1921.6||1921.4|0
1637670940000|2021-11-23 12:35:40|1921.6|1921.2|1921.8|1921.4|1921.8|1921.6|1921.6|1921.2|949
1637670950000|2021-11-23 12:35:50|1922|1921.6|1922.4|1921.8|1922.6|1922.2|1922|1921.6|225
1637670960000|2021-11-23 12:36:00|1922.2|1921.6|1922.2|1921.6|1922.2|1921.8|1922|1921.6|1039
1637670970000|2021-11-23 12:36:10|1922.4|1921.8|1922|1921.8|1922.6|1922.2|1922|1921.6|2886
1637670980000|2021-11-23 12:36:20|1921.8|1921.6|1922.8|1922.4|1922.8|1922.4|1921.8|1921.6|2946
1637670990000|2021-11-23 12:36:30|1923|1922.6|1923|1922.4|1923|1922.6|1922|1921.8|12992
1637671000000|2021-11-23 12:36:40|1922.8|1922.2|1922.8|1922.4|1922.8|1922.4|1922.4|1922.2|2310
1637671010000|2021-11-23 12:36:50|1922.6|1922.2|1922.6|1922.2|1922.8|1922.4|1922.4|1922.2|1345
1637671020000|2021-11-23 12:37:00|1922.4|1922.4|1922.6|1922.2|1922.8|1922.4|1922.4|1922.2|0
1637671030000|2021-11-23 12:37:10|1922.4|1922|1923|1922.6|1923|1922.6|1922.2|1922|1696
1637671040000|2021-11-23 12:37:20|1922.8|1922.4|1921.8|1921.4|1923|1922.4|1921.8|1921.4|2805
1637671050000|2021-11-23 12:37:30|1922|1921.6|1922.2|1921.8|1922.4|1922|1922|1921.6|4823
1637671060000|2021-11-23 12:37:40|1922.4|1921.6|1922.4|1922|1922.6|1922.2|1922.2|1921.6|507
1637671070000|2021-11-23 12:37:50|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922|1921.8|1731
1637671080000|2021-11-23 12:38:00|1922.6|1922.2|1922.6|1922|1923|1922.8|1922.4|1922|1625
1637671090000|2021-11-23 12:38:10|1922.4||1922.4||1922.4||1922.4||263
1637671100000|2021-11-23 12:38:20|1922.2|1921.8|1922.6|1922|1922.6|1922|1922.2|1921.8|1138
1637671110000|2021-11-23 12:38:30|1922.8|1922.2|1922.8|1922.4|1922.8|1922.6|1922.8|1922.2|289
1637671130000|2021-11-23 12:38:50|1923|1922.8|1923.2|1922.8|1923.6|1923.4|1923|1922.8|15885
1637671140000|2021-11-23 12:39:00|1923||1923||1923||1923||0
1637671150000|2021-11-23 12:39:10|1923.2|1923|1922.8|1922.4|1923.4|1923|1922.8|1922.4|923
1637671160000|2021-11-23 12:39:20|1923|1922.6|1923|1922.6|1923|1922.6|1922.6|1922.4|0
1637671170000|2021-11-23 12:39:30|1922.8||1923||1923||1922.8||0
1637671180000|2021-11-23 12:39:40|1922.8|1922.4|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|1261
1637671190000|2021-11-23 12:39:50|1922.2|1922|1923.2|1922.6|1923.2|1922.6|1922.2|1922|1631
1637671200000|2021-11-23 12:40:00|1923.4|1922.8|1924.4|1924|1924.4|1924|1923.4|1922.8|1593
1637671210000|2021-11-23 12:40:10|1924.6|1924.2|1924.8|1924.4|1924.8|1924.6|1924.4|1924.2|2505
1637671220000|2021-11-23 12:40:20|1925|1924.6|1925.4|1925.2|1925.6|1925.2|1924.8|1924.6|13510
1637671230000|2021-11-23 12:40:30|1925.2|1925|1925.2|1924.8|1925.4|1925|1924.6|1924.2|2112
1637671240000|2021-11-23 12:40:40|1925|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.4|1916
1637671250000|2021-11-23 12:40:50|1925|1924.6|1925|1924.6|1925|1924.6|1925|1924.4|0
1637671260000|2021-11-23 12:41:00|1925.4|1924.8|1925.6|1925.2|1925.8|1925.4|1925.4|1924.8|930
1637671270000|2021-11-23 12:41:10|1925.4|1925|1925.6|1925.4|1925.6|1925.4|1924.8|1924.4|6534
1637671280000|2021-11-23 12:41:20|1925.8|1925.2|1926|1925.8|1926.2|1926|1925.6|1925.2|2712
1637671290000|2021-11-23 12:41:30|1926.2|1926|1926.2|1926|1926.4|1926.2|1926.2|1926|158
1637671300000|2021-11-23 12:41:40|1926|1925.8|1925.8|1925.4|1926|1925.8|1925.4|1925|931
1637671310000|2021-11-23 12:41:50|1925.6|1925.2|1925.6|1925.2|1926|1925.4|1925.2|1924.8|1459
1637671320000|2021-11-23 12:42:00|1925.4|1925.4|1925.4|1925|1925.8|1925.4|1925.4|1925|4289
1637671330000|2021-11-23 12:42:10|1925.2|1924.8|1925.8|1925.2|1925.8|1925.2|1925.2|1924.8|0
1637671340000|2021-11-23 12:42:20||1925.4||1925.2||1925.4||1925.2|0
1637671350000|2021-11-23 12:42:30|1925.6||1925.4||1925.6||1925.4||200
1637671360000|2021-11-23 12:42:40|1925.2|1925|1925.2|1925|1925.2|1925|1925|1924.8|0
1637671370000|2021-11-23 12:42:50|1925|1924.8|1924.6|1924.4|1925|1924.8|1924.6|1924.4|1597
1637671380000|2021-11-23 12:43:00|1924.8|1924.6|1924.6|1924.4|1925.2|1924.8|1924.6|1924.4|194
1637671390000|2021-11-23 12:43:10|1924.8|1924.6|1925.4|1924.8|1925.4|1925|1924.8|1924.6|0
1637671410000|2021-11-23 12:43:30|1925.2|1925|1924.8|1924.4|1925.2|1925|1924.8|1924.4|946
1637671420000|2021-11-23 12:43:40|1924.6|1924|1924.4|1924|1924.8|1924.4|1924.4|1924|2283
1637671430000|2021-11-23 12:43:50|1924.6|1924.2|1924.8|1924.2|1924.8|1924.4|1924.6|1924.2|260
1637671440000|2021-11-23 12:44:00|1924.6|1924|1924.4|1924|1924.8|1924|1924.2|1924|274
1637671450000|2021-11-23 12:44:10|1924.2|1923.8|1924|1923.8|1924.2|1924|1924|1923.6|1778
1637671460000|2021-11-23 12:44:20|1923.8|1923.6|1923.8|1923.6|1923.8|1923.8|1923.8|1923.4|0
1637671470000|2021-11-23 12:44:30|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.6|1488
1637671480000|2021-11-23 12:44:40|1923.8|1923.6|1923.4|1923|1923.8|1923.6|1923.2|1922.8|1129
1637671490000|2021-11-23 12:44:50|1923.6|1923.2|1923.4|1922.8|1923.6|1923.2|1923|1922.8|3221
1637671500000|2021-11-23 12:45:00|1923.6|1923|1923.6|1923|1923.8|1923.4|1923.4|1922.8|382
1637671510000|2021-11-23 12:45:10|1923.4|1923.2|1923.4|1923.2|1923.4|1923.2|1923.4|1923|610
1637671520000|2021-11-23 12:45:20|1923.6||1923.6||1923.6||1923.6||1000
1637671530000|2021-11-23 12:45:30|1923.4|1923|1923.4|1922.8|1923.4|1923|1923|1922.6|2049
1637671540000|2021-11-23 12:45:40|1923.2|1923|1923.4|1923|1923.8|1923.4|1923.2|1923|324
1637671550000|2021-11-23 12:45:50|1923.2|1922.8|1923.6|1923.2|1923.6|1923.2|1923.2|1922.8|0
1637671560000|2021-11-23 12:46:00|1923.4|1923|1923.6|1923.2|1923.8|1923.4|1923.4|1923|2017
1637671570000|2021-11-23 12:46:10|1923.4||1923.4||1923.6||1923.4||0
1637671580000|2021-11-23 12:46:20|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923|260
1637671590000|2021-11-23 12:46:30|1923.2|1923|1923.4|1922.8|1923.4|1923|1923.2|1922.8|0
1637671600000|2021-11-23 12:46:40|1923.2|1922.6|1923|1922.6|1923.2|1922.8|1922.8|1922.4|2223
1637671610000|2021-11-23 12:46:50|1923.2|1923|1923.8|1923.4|1924|1923.8|1923.2|1922.6|2130
1637671620000|2021-11-23 12:47:00|1924|1923.6|1924|1923.6|1924|1923.6|1923.6|1923.4|1190
1637671630000|2021-11-23 12:47:10|1924.2|1923.8|1924.2|1923.8|1924.8|1924.6|1924.2|1923.8|5417
1637671640000|2021-11-23 12:47:20|1924.4|1924|1924.6|1924|1924.6|1924|1924.4|1924|0
1637671650000|2021-11-23 12:47:30|1924.4|1923.8|1923.8|1923.4|1924.4|1924|1923.8|1923.4|1041
1637671660000|2021-11-23 12:47:40|1923.6|1923.2|1923.4|1923|1923.8|1923.2|1923|1922.6|6118
1637671670000|2021-11-23 12:47:50|1923.6|1923.2|1923.6|1923.2|1924|1923.6|1923.6|1923.2|5158
1637671680000|2021-11-23 12:48:00|1923.4|1923|1922.6|1922.4|1923.6|1923|1922.6|1922.4|0
1637671690000|2021-11-23 12:48:10|1922.8|1922.2|1923|1922.6|1923|1922.6|1922.4|1922|4746
1637671700000|2021-11-23 12:48:20|1923.2|1922.8|1923.4|1923|1923.4|1923|1923.2|1922.8|0
1637671710000|2021-11-23 12:48:30|1923.6|1923.2|1923.8|1923.6|1924|1923.6|1923.6|1923.2|3383
1637671720000|2021-11-23 12:48:40|1923.6|1923.4|1924.2|1924|1924.2|1924|1923.6|1923.4|1230
1637671730000|2021-11-23 12:48:50|1924|1923.8|1924|1923.6|1924.2|1923.8|1923.8|1923.6|3018
1637671740000|2021-11-23 12:49:00|1924.2|1923.8|1924|1923.6|1924.4|1924.2|1924|1923.6|4870
1637671750000|2021-11-23 12:49:10|1923.8|1923.8|1924.2|1923.6|1924.2|1923.8|1923.8|1923.6|0
1637671760000|2021-11-23 12:49:20|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1924|1923.8|210
1637671780000|2021-11-23 12:49:40|1924.4|1924|1924.2|1923.8|1924.4|1924|1924|1923.8|1003
1637671790000|2021-11-23 12:49:50|1924|1923.6|1924.2|1923.6|1924.2|1923.8|1923.8|1923.4|458
1637671800000|2021-11-23 12:50:00|1924|1923.4|1923.6|1923.4|1924|1923.6|1923.4|1923.2|780
1637671810000|2021-11-23 12:50:10||1923.2||1923.4||1923.4||1923.2|900
1637671820000|2021-11-23 12:50:20|1923.4|1923.2|1924|1923.6|1924.4|1924|1923.4|1923.2|1396
1637671830000|2021-11-23 12:50:30|1923.8|1923.4|1923.8|1923.4|1924.2|1923.8|1923.8|1923.4|1422
1637671840000|2021-11-23 12:50:40|1923.6|1923.2|1922.8|1922.6|1923.8|1923.2|1922.8|1922.4|2627
1637671850000|2021-11-23 12:50:50|1922.6|1922.4|1922.8|1922.2|1922.8|1922.6|1922.2|1922|12541
1637671860000|2021-11-23 12:51:00|1923|1922.4|1922.8|1922.2|1923|1922.6|1922.6|1922.2|0
1637671870000|2021-11-23 12:51:10|1922.6|1922|1922.4|1922|1922.6|1922|1922.2|1922|0
1637671880000|2021-11-23 12:51:20|1922.2|1921.8|1922.4|1922.2|1922.8|1922.4|1922|1921.4|11229
1637671890000|2021-11-23 12:51:30|1922.6|1922.4|1923|1922.8|1923|1922.8|1922.4|1922.4|217
1637671900000|2021-11-23 12:51:40|1923.2|1923|1923.8|1923.4|1924|1923.4|1923.2|1923|539
1637671910000|2021-11-23 12:51:50|1923.6|1923.6|1923.8|1923.6|1923.8|1923.6|1923.6|1923.6|0
1637671920000|2021-11-23 12:52:00|1923.6|1923.4|1922.8|1922.4|1923.6|1923.4|1922.6|1922.2|3366
1637671930000|2021-11-23 12:52:10|1922.6|1922.2|1922.6|1922.4|1923|1922.4|1922.4|1922.2|939
1637671940000|2021-11-23 12:52:20|1922.4|1922.2|1922.4|1922|1922.4|1922.4|1921.8|1921.6|3123
1637671950000|2021-11-23 12:52:30|1922.6|1922.2|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|332
1637671960000|2021-11-23 12:52:40|1922.6|1922.2|1922.6|1922.2|1922.8|1922.2|1922.4|1922.2|1247
1637671970000|2021-11-23 12:52:50|1922.8|1922.4|1923|1922.8|1923.2|1923|1922.4|1922.2|1287
1637671980000|2021-11-23 12:53:00|1923.2||1923.2||1923.2||1923.2||0
1637671990000|2021-11-23 12:53:10|1923|1923|1923.4|1923|1923.4|1923.2|1923|1923|898
1637672000000|2021-11-23 12:53:20|1923.2|1923.2|1923.2|1922.8|1923.2|1923.2|1923|1922.8|1929
1637672010000|2021-11-23 12:53:30|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.8|1922.4|940
1637672020000|2021-11-23 12:53:40|1923|1922.6|1923.2|1922.6|1923.2|1922.8|1922.8|1922.4|1878
1637672030000|2021-11-23 12:53:50|1923|1922.8|1923.8|1923.4|1923.8|1923.6|1923|1922.8|3700
1637672040000|2021-11-23 12:54:00|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.4|1923|1447
1637672060000|2021-11-23 12:54:20|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923|0
1637672070000|2021-11-23 12:54:30|1924|1923.6|1924|1923.6|1924|1923.6|1923.8|1923.4|0
1637672080000|2021-11-23 12:54:40|1923.8||1923.8||1924||1923.8||0
1637672090000|2021-11-23 12:54:50|1923.6|1923.4|1923|1922.8|1923.6|1923.4|1923|1922.6|2428
1637672100000|2021-11-23 12:55:00|1922.8|1922.6|1922.8|1922.4|1923|1922.8|1922.6|1922.2|1082
1637672110000|2021-11-23 12:55:10|1923|1922.6|1923.2|1922.8|1923.2|1922.8|1922.8|1922.4|1570
1637672120000|2021-11-23 12:55:20|1923|1922.6|1923.4|1923.2|1923.6|1923.2|1923|1922.6|560
1637672130000|2021-11-23 12:55:30|1923.6|1923.4|1923.4|1923|1923.6|1923.4|1923.4|1923|1000
1637672140000|2021-11-23 12:55:40|1923.2|1922.8|1923.2|1922.8|1923.6|1923|1923.2|1922.8|0
1637672150000|2021-11-23 12:55:50|1923.4|1923|1923.4|1923|1923.6|1923.2|1923.4|1923|0
1637672160000|2021-11-23 12:56:00|1923.6|1923.2|1924.4|1924.2|1924.8|1924.4|1923.6|1923.2|3309
1637672170000|2021-11-23 12:56:10|1924.6|1924|1924.2|1923.8|1924.6|1924|1924|1923.6|985
1637672180000|2021-11-23 12:56:20|1924|1924|1924.6|1924.2|1924.6|1924.2|1924|1924|1999
1637672190000|2021-11-23 12:56:30|1924.8|1924.4|1924.6|1924.4|1924.8|1924.4|1924.6|1924.4|0
1637672200000|2021-11-23 12:56:40|1924.4|1924.2|1924.4|1924|1924.4|1924.2|1924.4|1924|260
1637672210000|2021-11-23 12:56:50||1924.2||1924.2||1924.2||1924.2|0
1637672220000|2021-11-23 12:57:00|1924.2|1923.8|1924.2|1923.8|1924.2|1923.8|1923.4|1923.2|3974
1637672230000|2021-11-23 12:57:10|1924|1923.6|1923.8|1923.4|1924|1923.6|1923.8|1923.4|263
1637672240000|2021-11-23 12:57:20|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1923.8|1923.4|0
1637672250000|2021-11-23 12:57:30|1924.4|1924|1924.6|1924.4|1924.6|1924.4|1924.4|1924|0
1637672260000|2021-11-23 12:57:40|1924.4|1924.2|1924.4|1924|1924.4|1924.2|1923.8|1923.4|1551
1637672270000|2021-11-23 12:57:50|1924.2|1923.8|1924.2|1923.6|1924.2|1924|1924.2|1923.6|400
1637672280000|2021-11-23 12:58:00|1924.4|1923.8|1924|1923.6|1924.4|1924.2|1923.8|1923.4|2512
1637672290000|2021-11-23 12:58:10|1923.8|1923.4|1923.8|1923.6|1924|1923.6|1923.8|1923.4|277
1637672300000|2021-11-23 12:58:20|1923.6|1923.4|1923.8|1923.4|1923.8|1923.6|1923.6|1923.4|748
1637672310000|2021-11-23 12:58:30|1923.6|1923.2|1922.8|1922.4|1923.6|1923.4|1922.8|1922.4|6144
1637672320000|2021-11-23 12:58:40|1922.6|1922.6|1923|1922.6|1923|1922.8|1922.6|1922.6|1507
1637672330000|2021-11-23 12:58:50|1922.8|1922.4|1922.6|1922.2|1923|1922.6|1922.4|1922|927
1637672340000|2021-11-23 12:59:00|1922.8|1922.4|1923.8|1923.4|1924.2|1923.8|1922.6|1922.4|16967
1637672350000|2021-11-23 12:59:10|1924|1923.6|1924.8|1924.2|1924.8|1924.2|1923.6|1923.2|22929
1637672360000|2021-11-23 12:59:20|1924.6|1924.4|1925.4|1925|1925.8|1925.6|1924.6|1924.2|24887
1637672370000|2021-11-23 12:59:30|1925.2|1925.2|1925.2|1925|1925.4|1925.2|1925.2|1924.8|0
1637672380000|2021-11-23 12:59:40|1925|1924.8|1925|1924.6|1925|1924.8|1924.6|1924.2|1024
1637672390000|2021-11-23 12:59:50|1925.2||1925.2||1925.2||1925||0
1637672400000|2021-11-23 13:00:00|1925|1924.4|1925.4|1925|1925.4|1925.2|1924.6|1924.2|3342
1637672410000|2021-11-23 13:00:10|1925.2|1924.8|1923|1922.8|1925.2|1924.8|1923|1922.6|38982
1637672420000|2021-11-23 13:00:20|1923.2|1922.6|1923.2|1922.8|1923.6|1923.2|1923|1922.6|26
1637672430000|2021-11-23 13:00:30|1923.4|1923|1922.8|1922.2|1923.6|1923|1922.8|1922|0
1637672440000|2021-11-23 13:00:40||1922.4||1922.4||1922.6||1922.4|0
1637672450000|2021-11-23 13:00:50|1923|1922.6|1923|1922.6|1923.2|1923|1922.6|1922.4|787
1637672460000|2021-11-23 13:01:00|1923.2|1922.8|1923.2|1923|1923.6|1923.2|1923|1922.8|1411
1637672470000|2021-11-23 13:01:10|1923.4|1923.2|1923.8|1923.4|1924|1923.6|1923.4|1923.2|2000
1637672480000|2021-11-23 13:01:20|1923.6|1923.2|1923.4|1922.8|1923.6|1923.2|1923|1922.6|2316
1637672490000|2021-11-23 13:01:30|1923.2|1923|1923|1922.6|1923.2|1923|1923|1922.6|2480
1637672500000|2021-11-23 13:01:40|1923.2|1922.8|1923.4|1923.2|1923.6|1923.2|1923.2|1922.8|1270
1637672510000|2021-11-23 13:01:50|1923.2|1923|1923.4|1922.8|1923.4|1923|1923|1922.6|2698
1637672520000|2021-11-23 13:02:00|1923.2|1922.6|1922.6|1922.2|1923.2|1922.6|1922.2|1921.8|832
1637672530000|2021-11-23 13:02:10|1922.4|1922.4|1922.4|1922.2|1922.6|1922.4|1922.4|1922|300
1637672540000|2021-11-23 13:02:20|1922.6|1922.4|1923.4|1923|1923.8|1923.4|1922.6|1922.4|5812
1637672550000|2021-11-23 13:02:30|1923.2|1923.2|1923.4|1923|1923.4|1923.2|1923.2|1923|1044
1637672560000|2021-11-23 13:02:40|1923.2|1923.2|1923.8|1923.4|1923.8|1923.4|1923.2|1923|200
1637672570000|2021-11-23 13:02:50|1923.6|1923.2|1923.6|1923|1923.6|1923.4|1923.2|1923|1522
1637672580000|2021-11-23 13:03:00|1923.8|1923.2|1923.6|1923.2|1923.8|1923.4|1923.4|1923.2|660
1637672590000|2021-11-23 13:03:10|1923.4|1923|1924|1923.8|1924.2|1923.8|1923.4|1923|302
1637672600000|2021-11-23 13:03:20|1924.2|1923.6|1923.8|1923.2|1924.2|1924|1923.6|1923.2|1839
1637672610000|2021-11-23 13:03:30|1923.6|1923.4|1923.6|1923.4|1923.8|1923.6|1923.2|1922.8|9634
1637672620000|2021-11-23 13:03:40|1923.8|1923.6|1923.4|1923.2|1923.8|1923.6|1923.4|1923.2|2424
1637672630000|2021-11-23 13:03:50|1923.6|1923|1924.2|1923.8|1924.2|1923.8|1923.4|1923|1234
1637672640000|2021-11-23 13:04:00|1924.4|1924|1923.8|1923.6|1924.6|1924.2|1923.8|1923.6|862
1637672650000|2021-11-23 13:04:10|1923.6|1923.4|1923|1922.6|1923.6|1923.4|1922.8|1922.6|1035
1637672660000|2021-11-23 13:04:20|1923.2|1922.8|1922.4|1922|1923.2|1923|1922.2|1922|21113
1637672670000|2021-11-23 13:04:30|1922.2|1921.8|1922.8|1922.4|1922.8|1922.4|1921.6|1921|6631
1637672680000|2021-11-23 13:04:40|1922.6|1922.2|1922.6|1922.2|1922.6|1922.2|1922.4|1922.2|756
1637672690000|2021-11-23 13:04:50|1922.8|1922.4|1923|1922.8|1923|1922.8|1922.8|1922.4|416
1637672700000|2021-11-23 13:05:00|1922.8|1922.6|1922.2|1921.8|1922.8|1922.6|1922|1921.8|1506
1637672710000|2021-11-23 13:05:10||1921.6||1921.6||1921.6||1921.6|0
1637672720000|2021-11-23 13:05:20|1922.4|1921.8|1922.6|1922.4|1922.8|1922.4|1922.4|1921.8|894
1637672730000|2021-11-23 13:05:30|1922.4|1922.2|1922.4|1922|1922.8|1922.4|1922.2|1922|2218
1637672740000|2021-11-23 13:05:40|1922.6|1922.2|1922.2|1921.8|1922.6|1922.2|1922.2|1921.8|1001
1637672750000|2021-11-23 13:05:50|1922.4|1922|1923.2|1922.8|1923.2|1922.8|1922.2|1921.8|104
1637672760000|2021-11-23 13:06:00|1923|1923|1922.8|1922.6|1923.6|1923.2|1922.8|1922.6|12724
1637672770000|2021-11-23 13:06:10|1923|1922.4|1923|1922.4|1923|1922.4|1922.4|1922|509
1637672780000|2021-11-23 13:06:20|1922.8|1922.2|1922.6|1922.2|1922.8|1922.2|1922.6|1922.2|0
1637672790000|2021-11-23 13:06:30|1922.4|1922|1921.8|1921.6|1922.4|1922|1921.6|1921.2|1438
1637672800000|2021-11-23 13:06:40|1921.6|1921.4|1921.8|1921.2|1921.8|1921.4|1921.6|1921.2|826
1637672810000|2021-11-23 13:06:50|1921.6||1921.6||1921.8||1921.6||0
1637672830000|2021-11-23 13:07:10|1921.4|1921|1920.6|1920.4|1921.4|1921.2|1920.6|1920.4|665
1637672840000|2021-11-23 13:07:20|1920.8|1920.6|1921|1920.6|1921|1920.6|1920.6|1920.4|2596
1637672850000|2021-11-23 13:07:30|1920.8|1920.8|1921.6|1921.2|1922|1921.6|1920.8|1920.8|36585
1637672860000|2021-11-23 13:07:40|1921.4|1921|1921.2|1920.8|1921.4|1921|1921|1920.6|0
1637672870000|2021-11-23 13:07:50|1921.4|1921.2|1921.2|1921|1921.4|1921.2|1921.2|1920.8|2100
1637672880000|2021-11-23 13:08:00|1921|1920.8|1921.2|1921|1921.2|1921|1921|1920.8|2214
1637672890000|2021-11-23 13:08:10|1921.4|1920.8|1921.6|1921.2|1921.6|1921.2|1921.4|1920.8|349
1637672900000|2021-11-23 13:08:20|1921.8|1921.4|1921.8|1921.4|1922|1921.8|1921.8|1921.4|401
1637672910000|2021-11-23 13:08:30|1922|1921.6|1922|1921.6|1922|1921.8|1922|1921.6|304
1637672920000|2021-11-23 13:08:40|1921.8||1922||1922||1921.8||0
1637672930000|2021-11-23 13:08:50|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.2|916
1637672940000|2021-11-23 13:09:00|1922|1921.6|1921.6|1921.2|1922|1921.6|1921.6|1921.2|967
1637672950000|2021-11-23 13:09:10|1921.4|1921.4|1921.6|1921.4|1921.6|1921.4|1921.4|1921.2|1055
1637672970000|2021-11-23 13:09:30|1921.4|1921.2|1921.6|1921.4|1921.6|1921.4|1921.2|1921|1546
1637672980000|2021-11-23 13:09:40|1921.8|1921.2|1921.8|1921.4|1921.8|1921.4|1921.6|1921.2|1053
1637672990000|2021-11-23 13:09:50|1921.6|1921.6|1922|1921.6|1922.2|1922|1921.6|1921.6|351
1637673000000|2021-11-23 13:10:00|1922.2|1921.8|1922|1921.6|1922.4|1922|1922|1921.6|669
1637673010000|2021-11-23 13:10:10|1922.2|1921.8|1922.2|1921.8|1922.2|1921.8|1922.2|1921.8|0
1637673020000|2021-11-23 13:10:20|1922|1922|1921.6|1921.4|1922|1922|1921.6|1921.4|690
1637673030000|2021-11-23 13:10:30|1921.8|1921.6|1922|1921.8|1922|1921.8|1921.8|1921.4|911
1637673050000|2021-11-23 13:10:50|||||||||12
1637673060000|2021-11-23 13:11:00|1922.2|1922|1922.8|1922.4|1923|1922.8|1922.2|1922|8731
1637673070000|2021-11-23 13:11:10|1922.6||1922.8||1922.8||1922.6||0
1637673080000|2021-11-23 13:11:20|1923|1922.6|1922.6|1922.2|1923|1922.6|1922.2|1921.8|1479
1637673090000|2021-11-23 13:11:30|1922.4|1922.4|1922.4|1922.2|1922.4|1922.4|1922.4|1922|0
1637673100000|2021-11-23 13:11:40|1922.2|1922|1922.2|1921.8|1922.2|1922|1922.2|1921.8|261
1637673110000|2021-11-23 13:11:50|1922.4|1922|1922.6|1922.2|1922.6|1922.2|1922.4|1922|264
1637673120000|2021-11-23 13:12:00|1922.4|1922|1922.2|1921.8|1922.6|1922|1922|1921.8|307
1637673130000|2021-11-23 13:12:10|1922|1922|1922|1921.8|1922.2|1922|1922|1921.8|781
1637673140000|2021-11-23 13:12:20|1922.2|1921.6|1921.8|1921.4|1922.2|1921.6|1921.6|1921.2|704
1637673150000|2021-11-23 13:12:30|1922|1921.6|1921.8|1921.6|1922.4|1922|1921.8|1921.6|261
1637673160000|2021-11-23 13:12:40|1921.6|1921.4|1921.8|1921.2|1921.8|1921.4|1921.6|1921.2|723
1637673170000|2021-11-23 13:12:50|1921.6|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.4|0
1637673180000|2021-11-23 13:13:00|1922|1921.6|1921.6|1921.2|1922|1921.6|1921.6|1921.2|264
1637673190000|2021-11-23 13:13:10|1921.8|1921.4|1921.8|1921.2|1921.8|1921.6|1921.8|1921.2|624
1637673200000|2021-11-23 13:13:20|1921.6|1921|1921.2|1921|1921.6|1921|1921.2|1920.8|4261
1637673210000|2021-11-23 13:13:30|1921.4|1921.2|1921.4|1921|1921.4|1921.2|1921.4|1921|400
1637673220000|2021-11-23 13:13:40|1921.6|1921.2|1921.4|1921.2|1922|1921.6|1921.4|1921|4392
1637673230000|2021-11-23 13:13:50|1921.6|1921|1921.8|1921.4|1921.8|1921.4|1921.6|1921|0
1637673240000|2021-11-23 13:14:00|1921.6||1921.8||1921.8||1921.6||0
1637673250000|2021-11-23 13:14:10|1921.6||1921.6||1921.6||1921.6||0
1637673260000|2021-11-23 13:14:20|1921.8|1921.6|1921.4|1921|1921.8|1921.6|1921.2|1920.8|2374
1637673270000|2021-11-23 13:14:30|1921.6|1921.2|1921.8|1921.6|1921.8|1921.6|1921.6|1921.2|649
1637673280000|2021-11-23 13:14:40|1921.6|1921.4|1921.6|1921.4|1921.6|1921.4|1921.6|1921|2743
1637673290000|2021-11-23 13:14:50|1921.8|1921.6|1921.8|1921.6|1922|1921.8|1921.8|1921.6|450
1637673300000|2021-11-23 13:15:00|1922|1921.8|1922|1921.6|1922.2|1921.8|1921.8|1921.6|0
1637673310000|2021-11-23 13:15:10|1921.8|1921.8|1921.8|1921.6|1921.8|1921.8|1921.8|1921.6|0
1637673320000|2021-11-23 13:15:20|1921.6|1921.4|1921.8|1921.4|1922|1921.4|1921.6|1921.4|862
1637673330000|2021-11-23 13:15:30|1922|1921.6|1921.6|1921.4|1922|1921.6|1921.6|1921.4|900
1637673340000|2021-11-23 13:15:40|1921.8|1921.6|1922.2|1921.8|1922.2|1922|1921.8|1921.6|1590
1637673350000|2021-11-23 13:15:50|1922|1922|1922.2|1922|1922.2|1922|1922|1922|0
1637673380000|2021-11-23 13:16:20|1922.4|1922.2|1922.4|1922.2|1922.6|1922.2|1922.4|1922.2|963
1637673390000|2021-11-23 13:16:30|1922.2|1922|1922.2|1922|1922.4|1922|1922|1921.6|12314
1637673400000|2021-11-23 13:16:40|1922|1921.8|1922|1921.6|1922.2|1921.8|1922|1921.6|402
1637673420000|2021-11-23 13:17:00|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.4|261
1637673430000|2021-11-23 13:17:10|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|1921|1920.6|13358
1637673440000|2021-11-23 13:17:20||1921.4||1921.4||1921.4||1921.4|0
1637673450000|2021-11-23 13:17:30|1921.8|1921.6|1921.6|1921.2|1921.8|1921.6|1921.4|1921.2|1151
1637673460000|2021-11-23 13:17:40|1921.8|1921.4|1921.2|1921|1921.8|1921.6|1921.2|1920.8|1055
1637673470000|2021-11-23 13:17:50|1921.4|1921.2|1921.4|1921|1921.4|1921.2|1921.4|1921|0
1637673480000|2021-11-23 13:18:00|1921.2|1921.2|1921|1920.8|1921.2|1921.2|1921|1920.6|633
1637673500000|2021-11-23 13:18:20|1921.2|1921|1921.2|1921|1921.4|1921|1921.2|1921|1192
1637673510000|2021-11-23 13:18:30|1921|1920.8|1921.2|1920.8|1921.4|1920.8|1920.8|1920.6|104
1637673520000|2021-11-23 13:18:40|1921||1921.2||1921.2||1921||120
1637673530000|2021-11-23 13:18:50|1921.4|1921|1921.4|1921.2|1921.6|1921.4|1921.4|1921|572
1637673540000|2021-11-23 13:19:00|1921.2|1921|1921.2|1921|1921.4|1921|1921|1920.8|263
1637673550000|2021-11-23 13:19:10|1921.4|1920.8|1921.4|1921.2|1921.6|1921.2|1921.4|1920.8|1
1637673560000|2021-11-23 13:19:20|1921.2|1921|1921.8|1921.4|1922|1921.6|1921|1920.6|498
1637673570000|2021-11-23 13:19:30||1921.6||1921.6||1921.6||1921.4|0
1637673580000|2021-11-23 13:19:40|1921.6|1921.4|1921.6|1921.2|1921.8|1921.4|1921.4|1921.2|1183
1637673590000|2021-11-23 13:19:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.4|1921.6|1921.2|0
1637673600000|2021-11-23 13:20:00|1921.4|1921.2|1921|1920.6|1921.4|1921.2|1920.6|1920.4|2162
1637673610000|2021-11-23 13:20:10|1921.2|1920.8|1921.2|1921|1921.4|1921.2|1921.2|1920.8|1340
1637673620000|2021-11-23 13:20:20|1921.4|1921.2|1921.6|1921.2|1921.8|1921.4|1921.4|1921|2165
1637673630000|2021-11-23 13:20:30|1921.8|1921.4|1922|1921.6|1922.2|1922|1921.6|1921.4|1394
1637673640000|2021-11-23 13:20:40|1921.8|1921.4|1921.6|1921.2|1922|1921.6|1921.4|1921.2|0
1637673660000|2021-11-23 13:21:00|1921.4|1921.4|1921.6|1921.4|1921.8|1921.4|1921.4|1921.4|750
1637673670000|2021-11-23 13:21:10|1921.4|1921.2|1921.4|1921.2|1921.6|1921.2|1921.4|1921.2|1322
1637673690000|2021-11-23 13:21:30|1921.6|1921|1920.8|1920.6|1921.6|1921|1920.8|1920.6|1150
1637673700000|2021-11-23 13:21:40|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.6|1920.2|2682
1637673720000|2021-11-23 13:22:00|1921|1920.6|1920.8|1920.4|1921.2|1921|1920.6|1920.4|1416
1637673730000|2021-11-23 13:22:10|1921||1920.8||1921||1920.8||0
1637673740000|2021-11-23 13:22:20|1920.6|1920.2|1920.4|1920|1920.6|1920.4|1920.4|1920|0
1637673750000|2021-11-23 13:22:30||1920.2||1920.2||1920.2||1920|90
1637673760000|2021-11-23 13:22:40|1920.2|1920|1920.2|1919.8|1920.2|1920|1920|1919.6|13084
1637673770000|2021-11-23 13:22:50|1920.4|1920|1920.6|1920.2|1920.8|1920.6|1920.4|1920|1072
1637673780000|2021-11-23 13:23:00|1920.8|1920.4|1920.6|1920.2|1920.8|1920.6|1920.6|1920.2|108
1637673790000|2021-11-23 13:23:10|1920.4|1920|1919.4|1919|1920.4|1920|1919.4|1919|0
1637673800000|2021-11-23 13:23:20|1919.2|1918.8|1919.2|1918.8|1919.2|1918.8|1918.8|1918.6|9046
1637673810000|2021-11-23 13:23:30|1919.4|1919|1918.8|1918.6|1919.4|1919.2|1918.8|1918.6|19741
1637673820000|2021-11-23 13:23:40|1919|1918.4|1918.4|1918.2|1919.2|1918.4|1918.4|1918.2|50734
1637673830000|2021-11-23 13:23:50|||||||||1500
1637673840000|2021-11-23 13:24:00|1918.8|1918.4|1918.6|1918.4|1918.8|1918.4|1918.4|1918.2|2838
1637673850000|2021-11-23 13:24:10|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|1918.8|1918.4|1097
1637673870000|2021-11-23 13:24:30|1918.6|1918.4|1918.4|1918|1918.6|1918.4|1917.8|1917.6|3463
1637673880000|2021-11-23 13:24:40|1918.2|1917.8|1918|1917.8|1918.2|1917.8|1918|1917.8|830
1637673890000|2021-11-23 13:24:50|1918.2|1918|1918.2|1918|1918.2|1918|1918.2|1918|661
1637673900000|2021-11-23 13:25:00|1918.4|1918.2|1918.4|1918|1918.8|1918.6|1918.4|1918|1413
1637673910000|2021-11-23 13:25:10|1918.6|1918.2|1918.8|1918.2|1918.8|1918.4|1918.4|1918|0
1637673920000|2021-11-23 13:25:20|1918.6|1918.4|1918.6|1918.2|1918.6|1918.4|1918.6|1918.2|0
1637673930000|2021-11-23 13:25:30|1918.8|1918.4|1918.6|1918.2|1918.8|1918.4|1918.4|1918.2|1039
1637673940000|2021-11-23 13:25:40|1918.4|1918|1918.4|1918|1918.4|1918|1918|1917.6|810
1637673950000|2021-11-23 13:25:50|1918.2|1917.8|1918.6|1918.2|1918.6|1918.2|1918.2|1917.8|0
1637673960000|2021-11-23 13:26:00|1918.4|1917.8|1918.2|1918|1918.4|1918|1918.2|1917.8|4027
1637673970000|2021-11-23 13:26:10|1918.4|1918.2|1918.6|1918.4|1918.8|1918.4|1918.4|1918.2|670
1637673980000|2021-11-23 13:26:20|1918.8|1918.6|1918.8|1918.4|1918.8|1918.6|1918.6|1918.4|400
1637673990000|2021-11-23 13:26:30|1918.6|1918.2|1918.8|1918.4|1918.8|1918.4|1918.6|1918.2|0
1637674000000|2021-11-23 13:26:40||1918.6||1918.6||1918.6||1918.6|0
1637674010000|2021-11-23 13:26:50|1918.6|1918.4|1918.6|1918.4|1918.8|1918.4|1918.6|1918.4|965
1637674020000|2021-11-23 13:27:00|1918.4|1918.2|1918.4|1918|1918.6|1918.2|1918|1917.8|1107
1637674030000|2021-11-23 13:27:10|||||||||28
1637674050000|2021-11-23 13:27:30|1918.2|1918.2|1917.6|1917.4|1918.2|1918.2|1917.6|1917.2|1861
1637674060000|2021-11-23 13:27:40|1917.8|1917.2|1917.4|1917|1918|1917.8|1917.4|1917|909
1637674070000|2021-11-23 13:27:50|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|1917.4|1917.2|0
1637674080000|2021-11-23 13:28:00|1917.8|1917.4|1918|1917.8|1918.2|1918|1917.6|1917.4|2223
1637674100000|2021-11-23 13:28:20|1918.2|1918|1918.4|1918|1918.6|1918.2|1918.2|1918|2814
1637674110000|2021-11-23 13:28:30|1918.6|1918.2|1918.4|1918|1918.6|1918.4|1918.2|1918|265
1637674130000|2021-11-23 13:28:50|1918.2||1918.2||1918.2||1918.2||13
1637674140000|2021-11-23 13:29:00|1918.4||1918.4||1918.4||1918.4||0
1637674150000|2021-11-23 13:29:10|1918.2|1917.8|1918.4|1918|1918.4|1918|1918|1917.8|2368
1637674160000|2021-11-23 13:29:20|1918.2|1917.8|1918.4|1918|1918.4|1918|1918.2|1917.8|91
1637674170000|2021-11-23 13:29:30|1918.2|1917.8|1918.4|1918|1918.4|1918|1918.2|1917.8|3389
1637674180000|2021-11-23 13:29:40|1918.2|1917.8|1917.4|1917|1918.2|1917.8|1917.4|1917|907
1637674190000|2021-11-23 13:29:50|1917.6|1917.2|1917|1916.6|1917.6|1917.4|1917|1916.6|71
1637674200000|2021-11-23 13:30:00|1917.2|1916.8|1917|1916.8|1917.6|1917.4|1917|1916.8|1245
1637674210000|2021-11-23 13:30:10|1916.8|1916.6|1916.6|1916.2|1917|1916.6|1916.4|1916|271
1637674220000|2021-11-23 13:30:20|1916.8|1916.4|1916.8|1916.2|1917|1916.6|1916.6|1916.2|235
1637674230000|2021-11-23 13:30:30|1916.6|1916.4|1916.6|1916.4|1916.8|1916.4|1916.6|1916.2|0
1637674240000|2021-11-23 13:30:40|1916.8|1916.6|1917|1916.6|1917.2|1916.8|1916.6|1916.6|805
1637674250000|2021-11-23 13:30:50|1916.8|1916.4|1917|1916.4|1917|1916.6|1916.8|1916.4|0
1637674260000|2021-11-23 13:31:00|1916.8|1916.2|1916|1915.6|1916.8|1916.2|1916|1915.6|2208
1637674270000|2021-11-23 13:31:10|1916.2|1915.8|1916.6|1916.2|1916.8|1916.4|1916.2|1915.8|923
1637674280000|2021-11-23 13:31:20|1916.8|1916.4|1917|1916.6|1917.4|1917|1916.8|1916.4|1768
1637674290000|2021-11-23 13:31:30|1916.8|1916.8|1917.2|1917|1917.4|1917.2|1916.8|1916.4|2115
1637674300000|2021-11-23 13:31:40|1917|1916.8|1916.6|1916.4|1917|1916.8|1916.6|1916.2|1800
1637674310000|2021-11-23 13:31:50|1916.8|1916.6|1917|1916.6|1917|1916.6|1916.8|1916.6|261
1637674320000|2021-11-23 13:32:00|1916.8|1916.8|1917.4|1917|1917.6|1917.2|1916.8|1916.6|1761
1637674330000|2021-11-23 13:32:10|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1916.8|1916.4|630
1637674340000|2021-11-23 13:32:20|1917.2|1916.8|1916.8|1916.6|1917.2|1916.8|1916.6|1916.4|2323
1637674350000|2021-11-23 13:32:30|1916.6|1916.4|1916.4|1916.2|1917|1916.6|1916.4|1916.2|2293
1637674360000|2021-11-23 13:32:40|1916.2|1916|1916.8|1916.2|1916.8|1916.4|1916.2|1915.8|590
1637674370000|2021-11-23 13:32:50|1916.6|1916.4|1916.4|1916|1916.8|1916.4|1916.2|1916|0
1637674380000|2021-11-23 13:33:00|1916.6|1916.2|1916.8|1916.6|1917|1916.6|1916.6|1916.2|4220
1637674390000|2021-11-23 13:33:10|1916.6|1916.4|1915.4|1915.2|1916.6|1916.4|1915.2|1914.8|2985
1637674400000|2021-11-23 13:33:20|1915.2|1915|1915.2|1914.8|1915.2|1915|1915|1914.6|64
1637674410000|2021-11-23 13:33:30|1915.4|1914.6|1915.4|1914.8|1915.4|1914.8|1915.2|1914.6|0
1637674420000|2021-11-23 13:33:40|1915.2||1915.2||1915.2||1915.2||0
1637674430000|2021-11-23 13:33:50|1915.4|1915|1915.6|1915.4|1915.6|1915.4|1915.4|1915|1275
1637674440000|2021-11-23 13:34:00|1915.4|1915.2|1915.2|1914.8|1915.8|1915.4|1915.2|1914.8|5311
1637674450000|2021-11-23 13:34:10|1915.4|1915|1915.4|1915|1915.4|1915.2|1915.4|1915|0
1637674460000|2021-11-23 13:34:20|1915.6|1915.2|1916|1915.8|1916|1915.8|1915.6|1915|813
1637674470000|2021-11-23 13:34:30|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.6|710
1637674480000|2021-11-23 13:34:40|1916.2|1915.6|1916.6|1916.2|1916.6|1916.4|1916.2|1915.6|1230
1637674490000|2021-11-23 13:34:50|1916.8|1916.4|1916.8|1916.6|1917|1916.6|1916.8|1916.4|0
1637674500000|2021-11-23 13:35:00|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.4|966
1637674510000|2021-11-23 13:35:10|1917.2|1916.8|1917.2|1917|1917.2|1917|1917.2|1916.8|625
1637674520000|2021-11-23 13:35:20|1917|1916.8|1917|1916.6|1917.2|1916.8|1917|1916.4|558
1637674530000|2021-11-23 13:35:30|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1917|1916.6|592
1637674540000|2021-11-23 13:35:40|1917.2|1916.8|1917|1916.8|1917.2|1917|1917|1916.8|0
1637674550000|2021-11-23 13:35:50|1917.2|1917|1917.6|1917|1917.6|1917.2|1917.2|1916.8|72
1637674560000|2021-11-23 13:36:00|1917.4||1917.4||1917.4||1917.2||200
1637674570000|2021-11-23 13:36:10|1917.2|1916.8|1917.2|1917|1917.2|1917|1917|1916.8|1590
1637674580000|2021-11-23 13:36:20|1917.4|1917.2|1917.6|1917.2|1917.6|1917.2|1917.4|1917.2|261
1637674590000|2021-11-23 13:36:30|1917.4|1917|1917.2|1917|1917.4|1917|1917|1916.6|1322
1637674600000|2021-11-23 13:36:40|1917.4||1917.4||1917.4||1917.2||892
1637674610000|2021-11-23 13:36:50|1917.2|1917.2|1917.4|1917.2|1917.6|1917.4|1917.2|1917.2|977
1637674620000|2021-11-23 13:37:00|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|961
1637674630000|2021-11-23 13:37:10|1917.8|1917.6|1918.2|1917.8|1918.4|1918|1917.8|1917.6|5289
1637674640000|2021-11-23 13:37:20|1918.4|1918|1918.6|1918.4|1918.8|1918.4|1918.4|1918|428
1637674650000|2021-11-23 13:37:30|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|0
1637674660000|2021-11-23 13:37:40|1918.6|1918.4|1918|1917.8|1918.6|1918.4|1918|1917.8|2910
1637674670000|2021-11-23 13:37:50|1918.2|1918|1918.2|1918|1918.2|1918|1918.2|1918|0
1637674680000|2021-11-23 13:38:00|1918.4|1918.2|1918.6|1918.2|1918.8|1918.6|1918.2|1917.8|3329
1637674690000|2021-11-23 13:38:10|1918.8|1918.4|1918.8|1918.6|1919|1918.6|1918.8|1918.4|15624
1637674700000|2021-11-23 13:38:20|1918.6|1918.4|1918.6|1918.2|1918.8|1918.4|1918.4|1918.2|3502
1637674710000|2021-11-23 13:38:30|1918.4|1918.4|1918.2|1918|1918.6|1918.4|1918.2|1918|1702
1637674720000|2021-11-23 13:38:40|1918.4||1918.2||1918.4||1918.2||0
1637674730000|2021-11-23 13:38:50|1918.4||1918.2||1918.4||1918.2||1120
1637674740000|2021-11-23 13:39:00|1918|1917.8|1917.8|1917.4|1918|1917.8|1917.6|1917.2|2483
1637674750000|2021-11-23 13:39:10|1917.6|1917.2|1917.6|1917.2|1917.6|1917.2|1917.6|1917|0
1637674760000|2021-11-23 13:39:20|1917.4|1917.4|1917.8|1917.6|1917.8|1917.6|1917.4|1917|1699
1637674770000|2021-11-23 13:39:30|1917.6|1917.4|1917.4|1917|1917.8|1917.4|1917.2|1917|132
1637674780000|2021-11-23 13:39:40|1917.2|1917.2|1916.4|1916|1917.2|1917.2|1916.4|1916|1358
1637674790000|2021-11-23 13:39:50|1916.6|1916.2|1916.6|1916.2|1916.8|1916.4|1916.4|1916|1327
1637674800000|2021-11-23 13:40:00|1916.4|1916|1917|1916.8|1917|1916.8|1916.4|1916|1319
1637674810000|2021-11-23 13:40:10|1917.2|1917|1918|1917.6|1918.2|1917.6|1917.2|1916.8|325
1637674820000|2021-11-23 13:40:20|1918.2||1918||1918.2||1918||0
1637674830000|2021-11-23 13:40:30|1918.2|1917.8|1918|1917.8|1918.2|1917.8|1918|1917.8|1000
1637674840000|2021-11-23 13:40:40|1918.2|1918|1918.6|1918.2|1918.6|1918.4|1918.2|1918|522
1637674850000|2021-11-23 13:40:50|1918.4||1918.4||1918.6||1918.4||0
1637674860000|2021-11-23 13:41:00|1918.2|1918|1918|1917.6|1918.2|1918.2|1918|1917.6|2999
1637674890000|2021-11-23 13:41:30|1918.2|1918|1918.4|1918|1918.4|1918|1918.2|1917.8|900
1637674900000|2021-11-23 13:41:40|1918.2|1918.2|1918.2|1917.8|1918.2|1918.2|1917.8|1917.6|513
1637674910000|2021-11-23 13:41:50|1918.4|1918|1918.2|1917.8|1918.4|1918|1918.2|1917.8|0
1637674920000|2021-11-23 13:42:00|1918.4|1918|1918.6|1918.2|1918.8|1918.4|1918.4|1917.8|996
1637674930000|2021-11-23 13:42:10|1918.8|1918.4|1918.4|1918.2|1918.8|1918.4|1918.4|1918.2|261
1637674940000|2021-11-23 13:42:20|1918.2|1918|1918.2|1917.8|1918.4|1918|1918.2|1917.8|765
1637674950000|2021-11-23 13:42:30||1918||1918||1918||1917.8|22
1637674960000|2021-11-23 13:42:40|1918|1917.8|1917.4|1917.2|1918|1917.8|1917.4|1917|2340
1637674970000|2021-11-23 13:42:50|1917.6|1917.4|1917.4|1917.2|1917.8|1917.4|1917.4|1917|0
1637674980000|2021-11-23 13:43:00|1917.2|1917|1918|1917.6|1918|1917.8|1917|1916.6|5756
1637674990000|2021-11-23 13:43:10|1917.8||1918||1918||1917.8||0
1637675000000|2021-11-23 13:43:20|1917.8|1917.4|1917.4|1916.8|1917.8|1917.4|1917.4|1916.8|1329
1637675010000|2021-11-23 13:43:30|1917.6|1917|1917.8|1917.4|1917.8|1917.4|1917.6|1916.8|264
1637675020000|2021-11-23 13:43:40|1918|1917.6|1917.8|1917.4|1918|1917.6|1917.8|1917.4|461
1637675030000|2021-11-23 13:43:50|1918|1917.6|1918.6|1918.4|1918.8|1918.4|1918|1917.6|4795
1637675040000|2021-11-23 13:44:00|1918.4|1918.2|1918.2|1918|1918.6|1918.4|1918|1917.8|1831
1637675050000|2021-11-23 13:44:10||1917.8||1917.8||1918||1917.8|0
1637675060000|2021-11-23 13:44:20|1918.4|1918|1918.6|1918.2|1918.6|1918.2|1918.4|1918|1844
1637675070000|2021-11-23 13:44:30|1918.4|1918|1918|1917.8|1918.6|1918|1918|1917.8|1103
1637675080000|2021-11-23 13:44:40|||||||||200
1637675090000|2021-11-23 13:44:50|1918.2|1918|1918.2|1917.8|1918.4|1918|1918|1917.8|545
1637675100000|2021-11-23 13:45:00|1918|1917.6|1918|1917.6|1918.2|1917.6|1917.8|1917.6|557
1637675110000|2021-11-23 13:45:10|1918.2|1917.8|1918.4|1918|1918.4|1918|1918.2|1917.8|598
1637675120000|2021-11-23 13:45:20|1918.2|1918.2|1918|1917.6|1918.2|1918.2|1918|1917.6|920
1637675140000|2021-11-23 13:45:40|1917.8|1917.4|1918.6|1918.2|1918.8|1918.6|1917.8|1917.4|2709
1637675150000|2021-11-23 13:45:50|1918.4||1918.6||1918.6||1918.4||0
1637675160000|2021-11-23 13:46:00|1918.8|1918.4|1918.6|1918.4|1918.8|1918.6|1918.6|1918.4|0
1637675170000|2021-11-23 13:46:10|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|891
1637675180000|2021-11-23 13:46:20|1919|1918.8|1919.6|1919.2|1919.6|1919.4|1918.8|1918.8|13534
1637675190000|2021-11-23 13:46:30||1919.4||1919.2||1919.4||1919.2|1426
1637675200000|2021-11-23 13:46:40|1919.4|1919|1919.4|1918.8|1919.4|1919.2|1919|1918.8|696
1637675210000|2021-11-23 13:46:50||1919||1919||1919||1919|0
1637675220000|2021-11-23 13:47:00|1919.2|1918.8|1919|1918.8|1919.4|1919|1918.8|1918.6|2911
1637675230000|2021-11-23 13:47:10|1919.2|1919|1919.2|1918.8|1919.2|1919|1919.2|1918.8|965
1637675240000|2021-11-23 13:47:20|1919|1918.6|1918.8|1918.6|1919|1918.8|1918.8|1918.6|1311
1637675250000|2021-11-23 13:47:30|1919||1919||1919||1919||0
1637675260000|2021-11-23 13:47:40|1919.2|1918.8|1920|1919.8|1920|1919.8|1919|1918.8|14129
1637675270000|2021-11-23 13:47:50|1919.8|1919.6|1920.4|1920|1920.4|1920.2|1919.6|1919.4|6063
1637675280000|2021-11-23 13:48:00|1920.8|1920.2|1920.6|1920.2|1920.8|1920.6|1920.4|1920|11819
1637675290000|2021-11-23 13:48:10|1920.4|1920|1920.6|1920.2|1920.6|1920.2|1919.8|1919.6|3071
1637675300000|2021-11-23 13:48:20|1920.4|1920|1920.2|1920|1920.6|1920.2|1920.2|1919.8|1011
1637675310000|2021-11-23 13:48:30|1920.4|1920.2|1920.4|1920|1920.8|1920.6|1920.2|1920|1669
1637675320000|2021-11-23 13:48:40|1920.2|1919.8|1920|1919.6|1920.4|1920|1919.8|1919.6|1611
1637675330000|2021-11-23 13:48:50|1920.2|1919.8|1920|1919.8|1920.4|1920|1920|1919.8|399
1637675340000|2021-11-23 13:49:00|1920.8|1919.6|1920.8|1920.4|1921|1920.6|1920.2|1919.6|15278
1637675350000|2021-11-23 13:49:10|1920.6|1920.2|1920|1919.4|1920.6|1920.4|1919.8|1919.4|6372
1637675360000|2021-11-23 13:49:20|1919.8|1919.2|1919.8|1919.4|1919.8|1919.6|1919.4|1919.2|400
1637675370000|2021-11-23 13:49:30|1920|1919.6|1919.8|1919.6|1920|1919.8|1919.8|1919.4|817
1637675380000|2021-11-23 13:49:40|1919.6|1919.4|1919.2|1919|1919.6|1919.4|1919.2|1919|3590
1637675390000|2021-11-23 13:49:50|1919|1918.8|1918.8|1918.4|1919|1918.8|1918.6|1918.2|1960
1637675400000|2021-11-23 13:50:00|1918.6|1918.2|1918|1917.8|1918.6|1918.2|1918|1917.8|1555
1637675410000|2021-11-23 13:50:10|1918.2|1918|1918.2|1918|1918.4|1918|1918.2|1918|1422
1637675420000|2021-11-23 13:50:20|1918|1917.8|1917.8|1917.4|1918.2|1917.8|1917.8|1917.4|3218
1637675430000|2021-11-23 13:50:30|1918|1917.6|1918.4|1918.2|1918.4|1918.2|1917.8|1917.4|1200
1637675440000|2021-11-23 13:50:40|1918.2|1918|1918.8|1918.6|1919|1918.6|1918.2|1918|1305
1637675450000|2021-11-23 13:50:50|1919|1918.8|1919.2|1918.8|1919.2|1918.8|1919|1918.8|148
1637675460000|2021-11-23 13:51:00|1919|1919|1919.4|1918.8|1919.4|1919.2|1919|1918.6|845
1637675470000|2021-11-23 13:51:10|1919.6|1919|1919.2|1919|1919.6|1919.2|1919|1918.8|3754
1637675480000|2021-11-23 13:51:20|1919|1918.8|1918.8|1918.4|1919.2|1918.8|1918.6|1918.4|932
1637675490000|2021-11-23 13:51:30|1918.6|1918.6|1919|1918.6|1919|1918.6|1918.6|1918.6|417
1637675500000|2021-11-23 13:51:40|1918.8|1918.4|1918.4|1918.2|1918.8|1918.4|1918.2|1917.8|714
1637675510000|2021-11-23 13:51:50|1918.6|1918|1918.6|1918.2|1918.6|1918.2|1918.6|1918|812
1637675520000|2021-11-23 13:52:00|1918.8|1918.4|1918.6|1918|1918.8|1918.4|1918.6|1918|0
1637675530000|2021-11-23 13:52:10||1918.2||1918.4||1918.4||1918.2|0
1637675540000|2021-11-23 13:52:20|||||||||130
1637675550000|2021-11-23 13:52:30|1918.8|1918.6|1918.6|1918.2|1919|1918.6|1918.4|1918.2|2409
1637675560000|2021-11-23 13:52:40|1918.4|1918|1918.4|1918.2|1918.6|1918.2|1918.2|1918|205
1637675570000|2021-11-23 13:52:50|1918.6|1918.4|1919|1918.8|1919|1918.8|1918.6|1918.2|891
1637675580000|2021-11-23 13:53:00|1918.8|1918.6|1918.6|1918.4|1918.8|1918.8|1918.6|1918.4|261
1637675590000|2021-11-23 13:53:10|1918.4|1918.2|1918.4|1918|1918.8|1918.6|1918.4|1918|953
1637675600000|2021-11-23 13:53:20||1918.2||1918||1918.2||1918|0
1637675610000|2021-11-23 13:53:30|1918.2|1918.2|1918|1917.8|1918.4|1918.2|1918|1917.6|3023
1637675620000|2021-11-23 13:53:40|1918.2|1917.6|1917.6|1917.4|1918.2|1917.6|1917.6|1917.4|1651
1637675630000|2021-11-23 13:53:50|1917.8|1917.6|1917.8|1917.4|1918|1917.8|1917.8|1917.4|1632
1637675640000|2021-11-23 13:54:00|1917.6|1917.6|1917.6|1917.2|1917.6|1917.6|1917.4|1917|261
1637675650000|2021-11-23 13:54:10|1917.8|1917.4|1918.4|1918|1918.6|1918.2|1917.8|1917.4|372
1637675660000|2021-11-23 13:54:20|1918.6|1918.2|1918.8|1918.4|1918.8|1918.4|1918.6|1918.2|189
1637675670000|2021-11-23 13:54:30|1918.6|1918.6|1919.2|1918.8|1919.2|1919|1918.6|1918.2|2543
1637675680000|2021-11-23 13:54:40|1919|1919|1919.2|1919|1919.4|1919.2|1919|1919|1839
1637675700000|2021-11-23 13:55:00|1919.4|1919.2|1919.2|1919|1919.8|1919.4|1919.2|1918.8|4942
1637675710000|2021-11-23 13:55:10||1918.8||1919||1919||1918.8|0
1637675730000|2021-11-23 13:55:30|1919|1918.8|1919|1918.8|1919|1918.8|1919|1918.6|4
1637675740000|2021-11-23 13:55:40|1918.8|1918.6|1918.2|1918|1918.8|1918.6|1918.2|1918|937
1637675770000|2021-11-23 13:56:10|1918.4|1918.2|1919.2|1918.8|1919.4|1919|1918.4|1918.2|1685
1637675780000|2021-11-23 13:56:20|1919.4|1919|1919.2|1919|1919.8|1919.4|1919.2|1919|200
1637675790000|2021-11-23 13:56:30|1919.4|1919.2|1919.6|1919.2|1919.6|1919.2|1919.4|1919.2|0
1637675800000|2021-11-23 13:56:40|1919.8|1919.4|1919.4|1919.2|1919.8|1919.6|1919.4|1919.2|265
1637675810000|2021-11-23 13:56:50|1919.6|1919.4|1919.6|1919.2|1919.8|1919.4|1919.4|1919.2|761
1637675820000|2021-11-23 13:57:00|1919.4|1919.4|1919.4|1919.2|1919.6|1919.4|1919.4|1919.2|0
1637675830000|2021-11-23 13:57:10|1919.6|1919.4|1919.4|1919.2|1919.6|1919.4|1919.4|1919.2|0
1637675840000|2021-11-23 13:57:20|1919.2|1919|1919|1918.6|1919.2|1919|1919|1918.6|426
1637675850000|2021-11-23 13:57:30|1919.2|1918.8|1919.2|1919|1919.6|1919.2|1919.2|1918.8|409
1637675860000|2021-11-23 13:57:40|1919.4|1918.8|1919.2|1918.8|1919.4|1918.8|1919.2|1918.8|1249
1637675870000|2021-11-23 13:57:50|1919.4|1919|1919.6|1919.4|1919.6|1919.4|1919.2|1919|2176
1637675880000|2021-11-23 13:58:00|1919.8|1919.6|1921|1920.4|1921.6|1921.2|1919.6|1919.6|33948
1637675890000|2021-11-23 13:58:10|1920.8|1920.2|1920.4|1920.2|1921|1920.6|1920.4|1920.2|1150
1637675900000|2021-11-23 13:58:20|1920.6|1920.4|1920.4|1920|1920.8|1920.4|1920.2|1919.8|5762
1637675910000|2021-11-23 13:58:30|1920.2|1920.2|1919.6|1919.2|1920.2|1920.2|1919.6|1919.2|4158
1637675920000|2021-11-23 13:58:40|1919.4|1919|1919.2|1919|1919.4|1919|1919|1918.8|801
1637675930000|2021-11-23 13:58:50|1919|1918.8|1918.8|1918.4|1919|1919|1918.8|1918.4|0
1637675940000|2021-11-23 13:59:00|1919|1918.6|1919.2|1918.8|1919.6|1919.2|1919|1918.6|1019
1637675950000|2021-11-23 13:59:10|1919|1918.6|1918.8|1918.6|1919|1918.6|1918.8|1918.6|480
1637675960000|2021-11-23 13:59:20|1918.6|1918.4|1919.4|1919|1919.4|1919|1918.6|1918.4|261
1637675970000|2021-11-23 13:59:30|1919.2|1918.8|1918.6|1918.4|1919.2|1918.8|1918.6|1918.4|58
1637675980000|2021-11-23 13:59:40|1918.8|1918.6|1919|1918.6|1919.2|1918.6|1918.6|1918.4|1207
1637675990000|2021-11-23 13:59:50|1918.8|1918.4|1918.8|1918.4|1919|1918.4|1918.8|1918.4|0
1637676000000|2021-11-23 14:00:00|1919|1918.6|1920.2|1919.8|1920.4|1920|1919|1918.6|8108
1637676010000|2021-11-23 14:00:10|1920.4|1920|1921|1920.4|1921|1920.6|1920|1919.8|9076
1637676020000|2021-11-23 14:00:20|1920.8|1920.6|1920.8|1920.4|1921.6|1921.2|1920.8|1920.4|12019
1637676030000|2021-11-23 14:00:30|1920.6|1920.2|1920.4|1920.2|1920.8|1920.4|1920.2|1920|4494
1637676040000|2021-11-23 14:00:40||1920||1920||1920||1920|0
1637676050000|2021-11-23 14:00:50|1920.2|1919.8|1920.2|1920|1920.2|1920|1920.2|1919.8|265
1637676060000|2021-11-23 14:01:00|1920|1919.8|1920|1919.8|1920|1919.8|1920|1919.8|1290
1637676070000|2021-11-23 14:01:10|1920.2|1920|1920.8|1920.2|1920.8|1920.4|1920.2|1920|6887
1637676080000|2021-11-23 14:01:20|1921|1920.4|1921|1920.6|1921.4|1921|1921|1920.2|7781
1637676090000|2021-11-23 14:01:30|1921.2|1920.8|1921.4|1921.2|1921.6|1921.2|1921.2|1920.8|60116
1637676100000|2021-11-23 14:01:40|1921.6|1921.4|1923|1922.6|1923|1922.6|1921.4|1921.4|30337
1637676110000|2021-11-23 14:01:50|1922.8|1922.4|1923.6|1923.2|1923.8|1923.4|1922.4|1922.2|3009
1637676120000|2021-11-23 14:02:00|1923.4|1923|1924.2|1923.8|1924.2|1923.8|1923.4|1923|5823
1637676130000|2021-11-23 14:02:10|1924|1924|1925|1924.6|1925|1924.8|1924|1924|1152
1637676140000|2021-11-23 14:02:20|1924.8|1924.4|1924.4|1924.2|1924.8|1924.4|1924.2|1923.6|4098
1637676150000|2021-11-23 14:02:30|1924.6|1924.4|1924.8|1924.2|1925|1924.6|1924.4|1924|749
1637676170000|2021-11-23 14:02:50|1924.6|1924|1924.4|1924|1924.6|1924|1924.2|1923.8|51
1637676180000|2021-11-23 14:03:00|1924.2|1923.8|1924|1923.6|1924.4|1923.8|1923.4|1923|2280
1637676190000|2021-11-23 14:03:10|1924.2|1923.8|1924|1923.6|1924.4|1923.8|1923.6|1923.4|2862
1637676200000|2021-11-23 14:03:20|1923.8|1923.4|1923.8|1923.2|1924|1923.4|1923.6|1923|1000
1637676210000|2021-11-23 14:03:30|1923.6|1923.4|1924.2|1923.8|1924.2|1923.8|1923.6|1923.2|3777
1637676220000|2021-11-23 14:03:40|1924|1923.6|1923.6|1923.2|1924|1923.6|1923.6|1923.2|1040
1637676230000|2021-11-23 14:03:50|1923.4|1923.4|1924.2|1923.6|1924.2|1923.8|1923.4|1923.4|0
1637676240000|2021-11-23 14:04:00|1924|1923.4|1923.4|1922.8|1924|1923.6|1923.4|1922.8|516
1637676250000|2021-11-23 14:04:10|1923.6|1923|1923.8|1923.4|1924|1923.6|1923.6|1923|460
1637676260000|2021-11-23 14:04:20|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923|1922.6|510
1637676270000|2021-11-23 14:04:30||1922.8||1922.8||1923||1922.8|155
1637676280000|2021-11-23 14:04:40|1923.6|1923|1923.6|1923.4|1924|1923.6|1923.6|1923|197
1637676290000|2021-11-23 14:04:50|1923.8|1923.6|1924.4|1924|1924.4|1924.2|1923.8|1923.6|1489
1637676300000|2021-11-23 14:05:00|1924.2|1923.8|1924|1923.4|1924.4|1923.8|1924|1923.2|6051
1637676310000|2021-11-23 14:05:10|1923.8|1923.2|1924|1923.6|1924.2|1923.8|1923.6|1923.2|1236
1637676320000|2021-11-23 14:05:20|1924.2|1923.8|1926|1925.6|1926|1925.6|1924.2|1923.8|4695
1637676330000|2021-11-23 14:05:30|1925.8|1925.4|1926|1925.6|1926.4|1926|1925.8|1925.2|5775
1637676340000|2021-11-23 14:05:40|1925.8|1925.4|1925.8|1925.4|1925.8|1925.6|1925.6|1925.4|918
1637676350000|2021-11-23 14:05:50|1926|1925.6|1925.4|1925.2|1926|1925.6|1925.4|1925|5312
1637676360000|2021-11-23 14:06:00|1925.8|1925.4|1925.2|1924.6|1926.4|1926|1924.8|1924.4|2534
1637676370000|2021-11-23 14:06:10|1925|1924.8|1925.2|1924.8|1925.2|1924.8|1925|1924.8|1000
1637676380000|2021-11-23 14:06:20|1925|1925|1925.4|1925.2|1925.8|1925.2|1925|1925|490
1637676390000|2021-11-23 14:06:30|1925.2|1925|1925.4|1925|1925.4|1925|1925|1924.8|1155
1637676400000|2021-11-23 14:06:40|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1924.6|1924.2|260
1637676410000|2021-11-23 14:06:50|1925.2|1924.8|1926.8|1926.2|1926.8|1926.4|1925.2|1924.6|11516
1637676420000|2021-11-23 14:07:00|1926.6|1926|1926.6|1926.2|1926.8|1926.2|1926.2|1925.8|1000
1637676430000|2021-11-23 14:07:10|1926.8|1926.4|1926.8|1926.4|1926.8|1926.6|1926.6|1926.2|3700
1637676440000|2021-11-23 14:07:20|1926.6|1926.2|1926|1925.4|1926.6|1926.2|1925.8|1925.4|3420
1637676450000|2021-11-23 14:07:30|1926.2|1925.6|1926.2|1925.8|1926.4|1926|1926|1925.6|0
1637676460000|2021-11-23 14:07:40|1926.4||1926.2||1926.4||1926.2||0
1637676470000|2021-11-23 14:07:50|1926|1926|1926.4|1926.2|1926.4|1926.2|1926|1926|1511
1637676480000|2021-11-23 14:08:00|1926.2|1926|1926.2|1925.8|1926.4|1926|1925.8|1925.4|2204
1637676490000|2021-11-23 14:08:10|1926|1925.6|1925.4|1925|1926|1925.6|1925.4|1925|0
1637676500000|2021-11-23 14:08:20|1925.2|1924.8|1925.2|1924.8|1925.4|1925|1925|1924.6|615
1637676510000|2021-11-23 14:08:30|1925|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.4|1152
1637676520000|2021-11-23 14:08:40|1925.2|1924.8|1925|1924.4|1925.4|1925|1925|1924.4|260
1637676530000|2021-11-23 14:08:50|1925.2|1924.6|1925.2|1924.6|1925.2|1924.8|1925|1924.6|0
1637676540000|2021-11-23 14:09:00|1925.4|1924.8|1925|1924.6|1925.8|1925.4|1925|1924.4|2943
1637676550000|2021-11-23 14:09:10|1924.6|1924.4|1924.6|1924.4|1924.6|1924.6|1924.6|1924.2|0
1637676560000|2021-11-23 14:09:20|1924.4|1924.2|1924.4|1924.2|1924.4|1924.2|1924.2|1923.8|735
1637676570000|2021-11-23 14:09:30|1924.6|1924|1924.4|1924.2|1924.6|1924.4|1924.4|1924|1019
1637676580000|2021-11-23 14:09:40|1924.6|1924.4|1925|1924.8|1925.6|1925|1924.4|1924.4|1461
1637676590000|2021-11-23 14:09:50|1925.2||1925||1925.2||1925||0
1637676600000|2021-11-23 14:10:00|1924.8|1924.6|1925.4|1924.8|1925.6|1925.2|1924.8|1924.6|2090
1637676610000|2021-11-23 14:10:10|1925.6|1925|1926|1925.6|1926|1925.8|1925.4|1925|3150
1637676620000|2021-11-23 14:10:20|1925.8|1925.4|1925.6|1925.4|1925.8|1925.4|1925.6|1925.4|2
1637676630000|2021-11-23 14:10:30|1925.8|1925.6|1926|1925.6|1926|1925.8|1925.8|1925.6|258
1637676640000|2021-11-23 14:10:40|1925.8|1925.4|1925.8|1925.4|1925.8|1925.6|1925.6|1925.2|196
1637676650000|2021-11-23 14:10:50|1926|1925.6|1926.6|1926|1926.6|1926.2|1925.8|1925.6|6364
1637676660000|2021-11-23 14:11:00|1926.4|1926.2|1926.4|1926|1926.4|1926.2|1926.2|1926|413
1637676670000|2021-11-23 14:11:10|1926.2||1926.2||1926.2||1926.2||0
1637676680000|2021-11-23 14:11:20|1926|1925.8|1925.8|1925.4|1926|1925.8|1925.8|1925.4|1149
1637676690000|2021-11-23 14:11:30|1925.6|1925.2|1925|1924.8|1925.6|1925.2|1925|1924.8|2083
1637676700000|2021-11-23 14:11:40|1925.2|1925|1925.4|1925.2|1925.6|1925.4|1925|1924.8|427
1637676710000|2021-11-23 14:11:50|1925.6|1925.4|1925.4|1925|1925.6|1925.4|1925.2|1924.8|3
1637676720000|2021-11-23 14:12:00|1925.6|1925.2|1925.6|1925.2|1925.6|1925.2|1925.2|1925|1005
1637676730000|2021-11-23 14:12:10|1925.4|1925|1925.4|1924.8|1925.4|1925|1925.2|1924.8|2177
1637676740000|2021-11-23 14:12:20|1925.2|1925|1925.8|1925.2|1925.8|1925.4|1925|1924.6|2356
1637676750000|2021-11-23 14:12:30|1925.6|1925|1925.4|1925|1925.6|1925|1925.4|1925|0
1637676760000|2021-11-23 14:12:40|1925.6|1925.2|1925.8|1925.6|1925.8|1925.6|1925.4|1925.2|2566
1637676770000|2021-11-23 14:12:50|1925.6|1925.4|1925.8|1925.4|1925.8|1925.4|1925.6|1925|1538
1637676780000|2021-11-23 14:13:00|1925.6|1925.2|1925.4|1924.8|1925.6|1925.2|1925.2|1924.8|3259
1637676790000|2021-11-23 14:13:10|1925.6|1925|1925.6|1925.2|1925.6|1925.4|1925.6|1925|698
1637676800000|2021-11-23 14:13:20|1925.4|1925|1925.4|1925|1925.6|1925.4|1925.4|1925|1609
1637676810000|2021-11-23 14:13:30|1925.6|1925.2|1925.4|1925|1925.6|1925.2|1925.4|1925|0
1637676820000|2021-11-23 14:13:40|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1924.6|1924.2|456
1637676830000|2021-11-23 14:13:50|1924.8|1924.8|1924.4|1924|1924.8|1924.8|1924.4|1924|11411
1637676840000|2021-11-23 14:14:00|1924.6|1924.2|1925|1924.8|1925|1924.8|1924.4|1924.2|1588
1637676850000|2021-11-23 14:14:10|1925.2|1925|1925.4|1925|1925.4|1925.2|1925.2|1924.8|11624
1637676860000|2021-11-23 14:14:20|1925.2|1925.2|1924.8|1924.6|1925.2|1925.2|1924.8|1924.4|624
1637676870000|2021-11-23 14:14:30|1924.6|1924.4|1925.4|1925|1925.4|1925|1924.6|1924.2|397
1637676880000|2021-11-23 14:14:40|1925.2||1925.2||1925.2||1925.2||0
1637676890000|2021-11-23 14:14:50|1925|1924.8|1925|1924.6|1925|1924.8|1924.8|1924.4|1143
1637676900000|2021-11-23 14:15:00|1925.2|1924.8|1925.2|1925|1925.4|1925.2|1925|1924.8|920
1637676910000|2021-11-23 14:15:10|1925.4|1924.8|1925|1924.8|1925.4|1924.8|1925|1924.8|1089
1637676920000|2021-11-23 14:15:20|1925.2|1925|1925.4|1925.2|1925.6|1925.4|1925.2|1925|2431
1637676930000|2021-11-23 14:15:30|1925.2|1925|1926|1925.6|1926.2|1925.8|1925.2|1925|2597
1637676940000|2021-11-23 14:15:40|1925.8|1925.8|1926|1925.6|1926|1925.8|1925.4|1925|2340
1637676950000|2021-11-23 14:15:50|1926.2|1925.8|1926.6|1926.2|1926.6|1926.4|1926.2|1925.8|663
1637676960000|2021-11-23 14:16:00|1926.8|1926.4|1926.6|1926|1926.8|1926.4|1925.8|1925.4|6106
1637676970000|2021-11-23 14:16:10|1926.4|1926.2|1926.8|1926.6|1926.8|1926.6|1926.2|1926|1631
1637676980000|2021-11-23 14:16:20|1926.6|1926.4|1926.8|1926.6|1927|1926.6|1926.2|1926|1203
1637676990000|2021-11-23 14:16:30|1927|1926.8|1927.6|1927.4|1927.6|1927.4|1927|1926.6|1130
1637677000000|2021-11-23 14:16:40|1927.8|1927.6|1927.4|1927.2|1928|1927.8|1927.2|1926.8|2071
1637677010000|2021-11-23 14:16:50|1927.6|1927|1927.8|1927.4|1928|1927.6|1927.6|1927|6126
1637677020000|2021-11-23 14:17:00|1928|1927.6|1928.4|1928|1928.6|1928.2|1927.8|1927.6|4075
1637677030000|2021-11-23 14:17:10|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.6|1524
1637677040000|2021-11-23 14:17:20|1928.4|1928|1927.8|1927.4|1928.6|1928.2|1927.8|1927.4|2247
1637677050000|2021-11-23 14:17:30|1928|1927.6|1929|1928.8|1929|1928.8|1928|1927.6|3147
1637677060000|2021-11-23 14:17:40|1929.2|1928.6|1929.6|1929.4|1929.6|1929.4|1929.2|1928.6|3893
1637677070000|2021-11-23 14:17:50|1929.8|1929.6|1929.2|1928.8|1929.8|1929.6|1929|1928.8|1666
1637677080000|2021-11-23 14:18:00|1929|1928.6|1929.2|1928.6|1929.2|1928.8|1928.8|1928.6|260
1637677090000|2021-11-23 14:18:10|1929|1928.8|1929|1928.6|1929.2|1928.8|1928.8|1928.4|0
1637677100000|2021-11-23 14:18:20|1928.8|1928.4|1928.2|1927.8|1929|1928.6|1928|1927.8|621
1637677110000|2021-11-23 14:18:30|1928|1928|1928|1927.8|1928.2|1928|1928|1927.8|605
1637677120000|2021-11-23 14:18:40|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.4|1927|227
1637677130000|2021-11-23 14:18:50|1928|1927.6|1928.2|1927.8|1928.2|1928|1928|1927.6|832
1637677140000|2021-11-23 14:19:00|1928.4|1928|1928.6|1928.2|1928.6|1928.2|1928.4|1928|0
1637677150000|2021-11-23 14:19:10|1928.4|1928|1928.6|1928.2|1928.8|1928.2|1928.2|1927.8|1183
1637677160000|2021-11-23 14:19:20|1928.8|1928|1928.4|1928|1928.8|1928|1928.2|1928|463
1637677170000|2021-11-23 14:19:30|1928.2|1927.6|1927.8|1927.4|1928.2|1927.8|1927.8|1927.4|274
1637677180000|2021-11-23 14:19:40|1928|1927.6|1928.6|1928.2|1928.8|1928.4|1928|1927.6|3473
1637677190000|2021-11-23 14:19:50|1928|1927.8|1928.6|1928|1928.6|1928|1928|1927.8|24900
1637677200000|2021-11-23 14:20:00||1928.2||1928||1928.2||1928|0
1637677210000|2021-11-23 14:20:10|||||||||100
1637677220000|2021-11-23 14:20:20||1928.2||1928.2||1928.2||1928|0
1637677230000|2021-11-23 14:20:30|1928.4|1928|1928.2|1928|1928.4|1928|1928.2|1928|414
1637677240000|2021-11-23 14:20:40|1928|1927.8|1927.8|1927.6|1928|1927.8|1927.8|1927.6|2867
1637677260000|2021-11-23 14:21:00|1928|1927.8|1928.6|1928.2|1928.8|1928.2|1928|1927.8|530
1637677270000|2021-11-23 14:21:10|1928.8|1928.4|1928.6|1928.2|1928.8|1928.6|1928.4|1928.2|1000
1637677280000|2021-11-23 14:21:20|1928.4|1928.4|1929.4|1929.2|1929.4|1929.2|1928.4|1928.2|1759
1637677290000|2021-11-23 14:21:30|1929.6|1929.4|1929.8|1929.4|1930|1929.6|1929.6|1929.4|1360
1637677300000|2021-11-23 14:21:40|1929.6|1929.6|1929.6|1929.2|1929.6|1929.6|1929.4|1929|2009
1637677310000|2021-11-23 14:21:50|1929.4|1929.4|1929.4|1929.2|1929.4|1929.4|1929.4|1929|390
1637677320000|2021-11-23 14:22:00|1929.2|1929|1929.8|1929.6|1929.8|1929.6|1929.2|1929|2589
1637677330000|2021-11-23 14:22:10|1929.6|1929.4|1929.2|1928.8|1929.6|1929.4|1929|1928.6|1223
1637677340000|2021-11-23 14:22:20|1929.4|1929|1929.6|1929.2|1929.6|1929.2|1929.4|1929|307
1637677350000|2021-11-23 14:22:30|1929.4|1929.4|1929.8|1929.6|1930|1929.6|1929.4|1929.4|222
1637677360000|2021-11-23 14:22:40|1930|1929.8|1930|1929.6|1930|1929.8|1929.6|1929.4|35659
1637677370000|2021-11-23 14:22:50|1929.8|1929.4|1929.6|1929.4|1929.8|1929.6|1929.6|1929.4|393
1637677380000|2021-11-23 14:23:00|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.4|566
1637677390000|2021-11-23 14:23:10|1930|1929.8|1930.2|1929.8|1930.2|1930|1930|1929.8|1233
1637677400000|2021-11-23 14:23:20|1930.4|1930|1931.6|1931.4|1931.8|1931.6|1930.4|1930|14638
1637677410000|2021-11-23 14:23:30|1931.8|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.4|3669
1637677420000|2021-11-23 14:23:40|1931.8|1931.4|1931.6|1931.2|1932|1931.6|1931.4|1931|3964
1637677430000|2021-11-23 14:23:50|1931.4|1931|1930.4|1930|1931.4|1931|1930.4|1930|3215
1637677440000|2021-11-23 14:24:00|1930.2|1930.2|1931.2|1930.8|1931.4|1930.8|1930.2|1930.2|1481
1637677450000|2021-11-23 14:24:10|1931|1930.6|1930.8|1930.6|1931|1930.6|1930.8|1930.6|259
1637677460000|2021-11-23 14:24:20|1930.6|1930.4|1929.8|1929.6|1930.6|1930.4|1929.8|1929.4|9179
1637677470000|2021-11-23 14:24:30|1929.6|1929.4|1929.4|1929.2|1930.2|1929.8|1929.4|1929|7040
1637677480000|2021-11-23 14:24:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|496
1637677490000|2021-11-23 14:24:50|1929.4|1929.2|1929.4|1929.2|1929.6|1929.2|1929.2|1929|955
1637677500000|2021-11-23 14:25:00|1929.6|1929.4|1929.6|1929.4|1929.8|1929.6|1929.6|1929.2|1545
1637677510000|2021-11-23 14:25:10|1929.8|1929.2|1929.8|1929.6|1929.8|1929.6|1929.8|1929.2|427
1637677520000|2021-11-23 14:25:20|1930|1929.8|1930|1929.8|1930|1929.8|1929.6|1929.4|5926
1637677540000|2021-11-23 14:25:40|1929.8|1929.6|1929.8|1929.6|1930|1929.6|1929.8|1929.6|1613
1637677550000|2021-11-23 14:25:50|1930|1929.8|1930|1929.8|1930|1929.8|1929.8|1929.6|11
1637677560000|2021-11-23 14:26:00|1930.2|1930|1930.4|1930.2|1930.6|1930.4|1930.2|1930|5787
1637677570000|2021-11-23 14:26:10|1930.2|1930|1930.6|1930.4|1930.6|1930.4|1930.2|1930|3591
1637677580000|2021-11-23 14:26:20|1930.4|1930.2|1930.4|1930|1930.6|1930.4|1930.2|1930|1471
1637677590000|2021-11-23 14:26:30||1930.2||1930.2||1930.2||1930|0
1637677610000|2021-11-23 14:26:50|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|782
1637677620000|2021-11-23 14:27:00|1930.8|1930.6|1931.8|1931.4|1932|1931.6|1930.8|1930.6|11185
1637677630000|2021-11-23 14:27:10|1931.6|1931.2|1932.2|1931.8|1932.4|1932|1931.6|1931.2|3055
1637677640000|2021-11-23 14:27:20|1931.8|1931.6|1932.4|1932|1932.4|1932.2|1931.8|1931.6|4051
1637677650000|2021-11-23 14:27:30|1932.2|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|1691
1637677660000|2021-11-23 14:27:40|1932.4|1931.8|1932.6|1932.2|1932.8|1932.4|1932.4|1931.8|1344
1637677670000|2021-11-23 14:27:50||1932.4||1932.4||1932.4||1932.4|0
1637677680000|2021-11-23 14:28:00|1932.4|1932.2|1931.8|1931.4|1932.6|1932.4|1931.6|1931.2|11317
1637677690000|2021-11-23 14:28:10|1931.6|1931.2|1932|1931.6|1932.2|1931.8|1931.4|1931|2810
1637677710000|2021-11-23 14:28:30|1932.2|1931.8|1932|1931.6|1932.4|1932|1932|1931.6|889
1637677720000|2021-11-23 14:28:40|1932.2|1931.8|1932.6|1932.4|1932.6|1932.4|1932.2|1931.8|1520
1637677730000|2021-11-23 14:28:50|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.4|196
1637677740000|2021-11-23 14:29:00|1932.6|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|2952
1637677750000|2021-11-23 14:29:10|1932.6|1932.2|1932.4|1932|1932.8|1932.4|1932.2|1932|5319
1637677760000|2021-11-23 14:29:20|1932.6|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|100
1637677770000|2021-11-23 14:29:30|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1932|3551
1637677780000|2021-11-23 14:29:40|1932.2|1932|1932.2|1931.8|1932.2|1932.2|1931.8|1931.4|3255
1637677790000|2021-11-23 14:29:50|1932|1931.6|1932|1931.6|1932.2|1932|1931.2|1931|6185
1637677800000|2021-11-23 14:30:00|1931.8|1931.4|1935.6|1935.2|1936.6|1936.2|1931.8|1931.4|80733
1637677810000|2021-11-23 14:30:10|1935.8|1935.4|1936.4|1936|1936.6|1936.2|1934.8|1934.4|8544
1637677820000|2021-11-23 14:30:20|1936.2|1936.2|1936.6|1936.4|1936.6|1936.4|1936|1935.4|2504
1637677830000|2021-11-23 14:30:30|1936.8|1936.6|1937.8|1937.4|1938|1937.6|1936.8|1936.4|10356
1637677840000|2021-11-23 14:30:40|1937.6|1937.6|1937.6|1937.2|1938|1937.6|1937.2|1936.8|3428
1637677850000|2021-11-23 14:30:50|1937.4|1937|1936|1935.6|1937.4|1937|1936|1935.4|4049
1637677860000|2021-11-23 14:31:00|1935.8|1935.4|1936.6|1936.2|1936.8|1936.2|1935.2|1934.8|4726
1637677870000|2021-11-23 14:31:10|1936.8|1936.4|1939.4|1939|1939.8|1939.2|1936.6|1936.4|16744
1637677880000|2021-11-23 14:31:20|1939.2|1938.8|1939.4|1939|1939.6|1939.2|1938.6|1938.4|4762
1637677890000|2021-11-23 14:31:30|1939.6|1939.2|1940.4|1940|1940.6|1940.2|1939.6|1939.2|20013
1637677900000|2021-11-23 14:31:40|1940.6|1940.2|1941.6|1941.2|1941.8|1941.2|1940.2|1940|15818
1637677910000|2021-11-23 14:31:50|1941.8|1941.4|1940.8|1940.4|1942|1941.4|1940.8|1940.4|1854
1637677920000|2021-11-23 14:32:00|1940.6|1940.2|1939.8|1939.4|1940.8|1940.2|1939|1938.8|2991
1637677930000|2021-11-23 14:32:10|1939.6|1939.2|1939.8|1939.4|1940|1939.6|1938.6|1938.2|1669
1637677940000|2021-11-23 14:32:20|1939.6|1939.2|1941|1940.4|1941|1940.4|1939.4|1939|5692
1637677950000|2021-11-23 14:32:30|1940.8|1940.6|1940|1939.4|1941.4|1941|1939.8|1939.2|5324
1637677960000|2021-11-23 14:32:40|1939.8|1939.2|1938.6|1938|1940|1939.2|1938|1937.6|1576
1637677970000|2021-11-23 14:32:50|1938.4|1937.8|1937.4|1937|1938.4|1937.8|1937|1936.4|3873
1637677980000|2021-11-23 14:33:00|1937.6|1936.8|1938|1937.6|1938.6|1938|1937.4|1936.8|3954
1637677990000|2021-11-23 14:33:10|1938.2|1937.8|1938|1937.6|1939|1938.6|1937.8|1937.2|2797
1637678000000|2021-11-23 14:33:20|1938.2|1937.4|1938.2|1937.6|1938.8|1938.2|1937.6|1937.2|718
1637678010000|2021-11-23 14:33:30|1938.4|1937.8|1938.4|1938|1939.2|1938.8|1938.4|1937.8|4481
1637678020000|2021-11-23 14:33:40|1938.2|1937.8|1937.6|1937.4|1938.6|1938|1937.6|1937.4|1258
1637678030000|2021-11-23 14:33:50|1937.8|1937.2|1937.4|1937|1938|1937.2|1936.4|1936.2|6059
1637678040000|2021-11-23 14:34:00|1937.6|1937.2|1938.2|1937.8|1938.8|1938.2|1937|1936.4|1675
1637678050000|2021-11-23 14:34:10|1938|1937.6|1939.6|1939.2|1940|1939.4|1937.8|1937.4|4250
1637678060000|2021-11-23 14:34:20|1939.4|1939.4|1939.4|1939|1940|1939.4|1939|1938.6|2245
1637678070000|2021-11-23 14:34:30|1939.6|1939.2|1940.2|1939.8|1940.8|1940.4|1939.6|1939.2|7708
1637678080000|2021-11-23 14:34:40|1940.4|1939.6|1940|1939.4|1941|1940.6|1939.6|1939.2|9259
1637678090000|2021-11-23 14:34:50|1940.2|1939.2|1940|1939.2|1940.8|1940.2|1939.6|1939|7707
1637678100000|2021-11-23 14:35:00|1940.2|1939.4|1938.4|1938|1940.4|1940|1938.4|1938|12589
1637678110000|2021-11-23 14:35:10|1938.6|1938.2|1937.8|1937|1938.8|1938.6|1937.6|1937|15116
1637678120000|2021-11-23 14:35:20|1937.6|1936.8|1936.4|1936|1937.6|1936.8|1936.4|1936|1999
1637678130000|2021-11-23 14:35:30|1936.6|1936.2|1939.2|1938.6|1939.2|1938.6|1936.4|1936.2|3331
1637678140000|2021-11-23 14:35:40|1939.4|1938.8|1939.4|1939|1939.6|1939|1939|1938.4|658
1637678150000|2021-11-23 14:35:50|1939.2|1938.8|1939.6|1939.2|1939.6|1939.2|1939|1938.2|998
1637678160000|2021-11-23 14:36:00|1939.8|1939.4|1941.8|1941.4|1942|1941.6|1939.8|1939.4|25981
1637678170000|2021-11-23 14:36:10|1942|1941.6|1941.2|1940.4|1942.4|1941.8|1941|1940.4|4619
1637678180000|2021-11-23 14:36:20|1941|1940.2|1938.8|1938.2|1941|1940.2|1938.6|1938|11314
1637678190000|2021-11-23 14:36:30|1938.6|1938|1937|1936.4|1938.6|1938.2|1937|1936.4|5598
1637678200000|2021-11-23 14:36:40|1936.8|1936.6|1938|1937.6|1938.4|1938|1936.4|1936.2|5318
1637678210000|2021-11-23 14:36:50|1938.2|1937.8|1937.4|1936.8|1938.6|1938.2|1937.2|1936.8|4416
1637678220000|2021-11-23 14:37:00|1937.6|1937|1937.8|1937.2|1938.2|1937.6|1937.6|1937|580
1637678230000|2021-11-23 14:37:10|1938|1937.4|1939.4|1938.8|1939.4|1938.8|1938|1937.4|2958
1637678240000|2021-11-23 14:37:20|1939.6|1938.6|1938.2|1937.4|1939.6|1938.6|1938|1937.4|7397
1637678250000|2021-11-23 14:37:30|1938.4|1937.6|1939.2|1938.8|1939.8|1939|1938|1937.6|7972
1637678260000|2021-11-23 14:37:40|1939|1938.6|1939.6|1939.2|1939.8|1939.4|1939|1938.6|1675
1637678270000|2021-11-23 14:37:50|1939.4|1939|1939.4|1938.6|1939.6|1939|1938.4|1938|6392
1637678280000|2021-11-23 14:38:00|1939.6|1938.8|1940.6|1940|1941.2|1940.6|1939.4|1938.8|15823
1637678290000|2021-11-23 14:38:10|1940.8|1940.2|1941|1940.4|1941.2|1940.8|1940.4|1940.2|387
1637678300000|2021-11-23 14:38:20|1940.8|1940.6|1940.4|1940|1940.8|1940.6|1940.2|1939.8|2383
1637678310000|2021-11-23 14:38:30|1940.2|1939.8|1940.2|1939.6|1940.6|1940|1940|1939.6|917
1637678320000|2021-11-23 14:38:40|1940.4|1939.8|1940|1939.6|1940.6|1940|1939.8|1939.4|421
1637678330000|2021-11-23 14:38:50|1940.2|1939.8|1940|1939.6|1940.6|1940|1939.8|1939.6|3115
1637678340000|2021-11-23 14:39:00|1940.2|1939.8|1942.2|1941.8|1942.2|1941.8|1940|1939.8|6729
1637678350000|2021-11-23 14:39:10|1942|1942|1942.6|1942.2|1942.8|1942.4|1942|1941.8|6792
1637678360000|2021-11-23 14:39:20|1942.8|1942.4|1942.2|1942|1942.8|1942.4|1942.2|1941.8|4529
1637678370000|2021-11-23 14:39:30|1942|1941.8|1942.6|1942|1942.6|1942|1941.2|1940.6|1386
1637678380000|2021-11-23 14:39:40|1942.8|1942.2|1942.6|1941.8|1942.8|1942.4|1941.8|1941.6|742
1637678390000|2021-11-23 14:39:50|1942.4|1942|1941.8|1941.6|1942.8|1942.2|1941.8|1941.6|1173
1637678400000|2021-11-23 14:40:00|1942.2|1941.4|1943.2|1942.8|1943.8|1943.6|1942.2|1941.4|3071
1637678410000|2021-11-23 14:40:10|1943.4|1943|1943|1942.6|1943.8|1943.6|1942.8|1942.2|6778
1637678420000|2021-11-23 14:40:20|1943.2|1942.8|1944.8|1944.4|1944.8|1944.4|1943.2|1942.8|14469
1637678430000|2021-11-23 14:40:30|1945|1944.2|1943.8|1943.2|1945|1944.4|1943.6|1943.2|3223
1637678440000|2021-11-23 14:40:40|1943.6|1943.4|1944|1943.4|1944.4|1944|1943.6|1943.2|2544
1637678450000|2021-11-23 14:40:50|1944.4|1943.6|1944.4|1944|1944.6|1944.2|1944|1943.6|6126
1637678460000|2021-11-23 14:41:00|1944.6|1944.2|1945.6|1945|1945.8|1945.2|1944.6|1944.2|3694
1637678470000|2021-11-23 14:41:10|1945.8|1945.2|1945.8|1945.4|1945.8|1945.6|1945.4|1945|3484
1637678480000|2021-11-23 14:41:20|1945.6|1945.6|1945.8|1945.2|1946|1945.6|1945.4|1945.2|2777
1637678490000|2021-11-23 14:41:30|1945.6|1945|1945.8|1945.4|1946|1945.8|1945.6|1945|7540
1637678500000|2021-11-23 14:41:40|1945.6|1945.2|1945.6|1945.4|1946|1945.6|1945.4|1945|1758
1637678510000|2021-11-23 14:41:50|1945.8|1945.2|1945|1944.6|1946|1945.4|1944.8|1944.4|13893
1637678520000|2021-11-23 14:42:00|1945.2|1944.4|1945|1944.2|1945.4|1945|1944.6|1944.2|1732
1637678530000|2021-11-23 14:42:10|1944.8|1944.4|1946|1945.8|1946|1945.8|1944.6|1944.2|641
1637678540000|2021-11-23 14:42:20|1945.8|1945.6|1945.8|1945.4|1946.8|1946.2|1945.8|1945.2|8249
1637678550000|2021-11-23 14:42:30|1946|1945.6|1946.4|1945.8|1946.4|1946|1946|1945.4|3003
1637678560000|2021-11-23 14:42:40|1946.2|1945.6|1945.4|1945|1946.2|1945.6|1945.2|1944.8|3911
1637678570000|2021-11-23 14:42:50|1945.6|1945.2|1945.2|1944.8|1946|1945.6|1945.2|1944.8|3015
1637678580000|2021-11-23 14:43:00|1945.4|1945|1944.6|1944.2|1945.6|1945.2|1944.4|1944.2|654
1637678590000|2021-11-23 14:43:10|1944.4|1944|1944|1943.4|1944.6|1944|1943.6|1942.8|4022
1637678600000|2021-11-23 14:43:20|1943.8|1943.2|1943.4|1942.8|1944.2|1943.4|1943.4|1942.8|0
1637678610000|2021-11-23 14:43:30|1943.6|1943|1944.4|1943.6|1944.6|1944|1943.4|1942.8|750
1637678620000|2021-11-23 14:43:40|1944.2|1943.8|1943.8|1943.2|1944.6|1943.8|1943.2|1943|658
1637678630000|2021-11-23 14:43:50|1943.6|1943.4|1943.4|1943|1944.2|1943.6|1943.4|1943|3595
1637678640000|2021-11-23 14:44:00|1943.6|1943.2|1942.4|1941.6|1943.8|1943.4|1942|1941.4|5355
1637678650000|2021-11-23 14:44:10|1942.2|1941.8|1942.6|1942.2|1943|1942.6|1942|1941.6|3631
1637678660000|2021-11-23 14:44:20|1942.8|1942.4|1942.6|1942.2|1942.8|1942.6|1942.6|1942|4578
1637678670000|2021-11-23 14:44:30|1942.8|1942.4|1944.6|1943.8|1944.6|1944|1942.8|1942.4|1295
1637678680000|2021-11-23 14:44:40|1944.4|1944|1944.8|1944.2|1944.8|1944.4|1944.4|1944|400
1637678690000|2021-11-23 14:44:50|1944.6|1944|1944.4|1944|1944.8|1944.2|1944|1943.6|4332
1637678700000|2021-11-23 14:45:00|1943.8|1943.8|1945.2|1944.8|1945.2|1944.8|1943.8|1943.4|8065
1637678710000|2021-11-23 14:45:10|1945.4|1945|1946.4|1946.2|1946.4|1946.2|1945.4|1944.8|13131
1637678720000|2021-11-23 14:45:20|1946.2|1946|1944.6|1944|1946.2|1946.2|1944.6|1943.8|17295
1637678730000|2021-11-23 14:45:30|1944.4|1943.8|1945|1944.4|1945|1944.4|1944.2|1943.6|2807
1637678740000|2021-11-23 14:45:40|1945.2|1944.6|1945.2|1944.6|1945.4|1945|1945.2|1944.4|700
1637678750000|2021-11-23 14:45:50|1945.4|1944.8|1946|1945.6|1946|1945.6|1945.2|1944.6|1954
1637678760000|2021-11-23 14:46:00|1945.8|1945.4|1945|1944.6|1946|1945.6|1945|1944.4|9114
1637678770000|2021-11-23 14:46:10|1944.8|1944.2|1945|1944.4|1945.4|1945|1944.6|1944.2|13996
1637678780000|2021-11-23 14:46:20|1944.8|1944.6|1943.6|1943.2|1945|1944.6|1943.6|1943.2|22548
1637678790000|2021-11-23 14:46:30|1943.4|1943|1944|1943.2|1944.4|1944|1943.4|1943|1985
1637678800000|2021-11-23 14:46:40|1943.8|1943|1943.6|1943.2|1944|1943.6|1943.2|1942.6|200
1637678810000|2021-11-23 14:46:50|1943.8|1943|1944|1943.4|1944|1943.4|1942|1941.6|9513
1637678820000|2021-11-23 14:47:00|1944.2|1943.6|1943.6|1943|1944.6|1944|1943.6|1942.6|12395
1637678830000|2021-11-23 14:47:10|1943.8|1943.2|1943.8|1943|1944|1943.6|1943.6|1943|3626
1637678840000|2021-11-23 14:47:20|1944|1943.2|1943.4|1942.6|1944|1943.4|1943|1942.6|1258
1637678850000|2021-11-23 14:47:30|1943.6|1942.8|1943|1942.6|1943.8|1943.2|1943|1942.2|2097
1637678860000|2021-11-23 14:47:40|1942.8|1942.4|1943.2|1942.8|1943.4|1943|1942.8|1942.2|2229
1637678870000|2021-11-23 14:47:50|1943.4|1943|1943.4|1943|1943.8|1943.4|1943.4|1943|2208
1637678880000|2021-11-23 14:48:00|1943.2|1943.2|1943|1942.6|1943.6|1943.2|1942.8|1942.4|4036
1637678890000|2021-11-23 14:48:10|1943.2|1942.8|1944.2|1943.6|1944.8|1944|1943.2|1942.8|844
1637678900000|2021-11-23 14:48:20|1944|1943.8|1944.4|1943.8|1944.6|1944.2|1944|1943.6|900
1637678910000|2021-11-23 14:48:30|1944.6|1944|1945|1944.6|1945|1944.6|1944.4|1943.8|2842
1637678920000|2021-11-23 14:48:40|1945.2|1944.8|1945.8|1945.4|1946.4|1945.8|1945.2|1944.6|3456
1637678930000|2021-11-23 14:48:50|1946|1945.8|1946.6|1946|1946.8|1946.4|1945.8|1945.4|10100
1637678940000|2021-11-23 14:49:00|1946.4|1945.8|1945|1944.6|1947|1946.6|1945|1944.6|5653
1637678950000|2021-11-23 14:49:10|1945.2|1944.8|1945.2|1944.8|1945.6|1945|1944.4|1943.8|5174
1637678960000|2021-11-23 14:49:20|1945.4|1945|1944.2|1943.8|1945.4|1945|1944|1943.4|5379
1637678970000|2021-11-23 14:49:30|1944.4|1943.6|1943.8|1943.4|1944.8|1944.2|1943.6|1943.2|7230
1637678980000|2021-11-23 14:49:40|1944|1943.2|1942.6|1942.2|1944|1943.4|1942.6|1942.2|6021
1637678990000|2021-11-23 14:49:50|1942.8|1942.4|1943|1942.4|1943.4|1943|1942.6|1942.2|3344
1637679000000|2021-11-23 14:50:00|1942.8|1942.2|1941.6|1941.4|1943.2|1942.4|1941.6|1941.4|7059
1637679010000|2021-11-23 14:50:10|1941.8|1941.6|1941.8|1941.2|1942.4|1942|1941.2|1941|17272
1637679020000|2021-11-23 14:50:20|1942|1941.4|1943.4|1942.6|1943.4|1942.6|1941.8|1941.4|860
1637679030000|2021-11-23 14:50:30|1943.6|1942.8|1943.4|1942.8|1944|1943.4|1943.4|1942.6|498
1637679040000|2021-11-23 14:50:40|1943.2|1943|1944.2|1943.8|1944.4|1944|1943|1942.8|3480
1637679050000|2021-11-23 14:50:50|1943.8|1943.6|1944.6|1944.2|1944.6|1944.2|1943.4|1943.2|7175
1637679060000|2021-11-23 14:51:00|1944.8|1944.4|1945.4|1945|1945.8|1945.2|1944.8|1944.4|7526
1637679070000|2021-11-23 14:51:10|1945.6|1944.8|1944|1943.6|1945.6|1945.2|1944|1943.6|2368
1637679080000|2021-11-23 14:51:20|1944.2|1943.8|1944|1943.4|1944.4|1943.8|1943.6|1943.2|713
1637679090000|2021-11-23 14:51:30|1944.2|1943.6|1943.4|1943.2|1944.2|1943.8|1943.4|1943.2|307
1637679100000|2021-11-23 14:51:40|1943.6|1943.4|1942|1941.8|1944|1943.6|1942|1941.8|2758
1637679110000|2021-11-23 14:51:50|1941.8|1941.6|1942.6|1942|1942.6|1942|1941.6|1941|2068
1637679120000|2021-11-23 14:52:00|1942.8|1942.2|1943.4|1943|1943.6|1943.4|1942.6|1941.8|1387
1637679130000|2021-11-23 14:52:10|1943.6|1942.6|1943.8|1943.2|1944|1943.6|1942.8|1942.4|2515
1637679140000|2021-11-23 14:52:20|1943.4|1943.4|1945|1944.4|1945|1944.4|1943.4|1943.2|1400
1637679150000|2021-11-23 14:52:30|1944.8|1944.6|1944.8|1944.2|1945|1944.8|1944.6|1944.2|3899
1637679160000|2021-11-23 14:52:40|1944.6|1944.4|1944.4|1944|1945|1944.4|1943.8|1943.6|1513
1637679170000|2021-11-23 14:52:50|1944|1943.8|1943.4|1943|1944|1943.8|1942.6|1942.2|2613
1637679180000|2021-11-23 14:53:00|1943.6|1942.8|1943.2|1942.6|1943.8|1943.4|1943.2|1942.6|2026
1637679190000|2021-11-23 14:53:10|1943.4|1942.2|1942.4|1941.8|1943.4|1942.2|1942.2|1941.6|636
1637679200000|2021-11-23 14:53:20|1942.6|1941.6|1942.2|1941.6|1942.6|1942|1942|1941.4|602
1637679210000|2021-11-23 14:53:30|1942.4|1941.8|1942|1941.4|1943|1942.6|1941.8|1941.2|5226
1637679220000|2021-11-23 14:53:40|1942.2|1941.6|1941.6|1941|1942.4|1941.8|1940.8|1940.4|20295
1637679230000|2021-11-23 14:53:50|1941.4|1941.2|1941.4|1941|1941.6|1941.2|1941|1940.6|1932
1637679240000|2021-11-23 14:54:00|1941.6|1941.2|1941.4|1940.8|1942|1941.4|1941.2|1940.8|4599
1637679250000|2021-11-23 14:54:10|1941.2|1940.6|1942|1941.6|1942|1941.6|1940.8|1940.2|649
1637679260000|2021-11-23 14:54:20|1941.8|1941.4|1941.8|1941.2|1942|1941.6|1941.4|1941|1242
1637679270000|2021-11-23 14:54:30|1941.6|1941.4|1942.2|1941.8|1942.8|1942|1941.6|1941.2|3225
1637679280000|2021-11-23 14:54:40|1942|1942|1942.8|1942.4|1943.4|1942.8|1942|1942|300
1637679290000|2021-11-23 14:54:50|1943|1942.6|1943.2|1942.4|1943.2|1942.6|1942.8|1942.2|0
1637679300000|2021-11-23 14:55:00|1943.4|1942.6|1942.8|1942.6|1943.6|1943.2|1942.8|1942.4|5139
1637679310000|2021-11-23 14:55:10|1943|1942.8|1943.6|1943.2|1944.2|1943.4|1943|1942.8|2267
1637679320000|2021-11-23 14:55:20|1943.8|1943.4|1943.8|1943.4|1944|1943.4|1943.2|1943|2451
1637679330000|2021-11-23 14:55:30|1943.6|1943.2|1941.4|1941|1943.8|1943.2|1941|1940.6|5398
1637679340000|2021-11-23 14:55:40|1941.6|1941.2|1942.2|1942|1942.4|1942.2|1941.4|1941|1581
1637679350000|2021-11-23 14:55:50|1942.4|1942.2|1943.8|1943|1943.8|1943.2|1942.4|1942.2|1352
1637679360000|2021-11-23 14:56:00|1943.6|1942.8|1943.4|1943|1943.8|1943|1942.6|1942|994
1637679370000|2021-11-23 14:56:10|1943.6|1943.2|1943.2|1942.8|1944.2|1943.4|1943|1942.8|1300
1637679380000|2021-11-23 14:56:20|1943|1942.6|1943.2|1942.6|1943.2|1942.6|1941.8|1941.4|2870
1637679390000|2021-11-23 14:56:30|1943.4|1942.8|1943.4|1943|1944|1943.4|1943.2|1942.6|5747
1637679400000|2021-11-23 14:56:40|1943.6|1943.2|1944|1943.6|1944|1943.6|1943.4|1943|0
1637679410000|2021-11-23 14:56:50|1943.6|1943.4|1943.8|1943.4|1944.2|1943.8|1943.6|1943|1342
1637679420000|2021-11-23 14:57:00|1943.6|1943.2|1944.2|1943.6|1944.2|1943.8|1943.4|1943|1557
1637679430000|2021-11-23 14:57:10|1944|1943.8|1943.4|1943|1944.2|1943.8|1943|1942.6|2516
1637679440000|2021-11-23 14:57:20|1943.2|1943.2|1943.4|1943.2|1943.4|1943.2|1943.2|1943|2000
1637679450000|2021-11-23 14:57:30|1943.6|1943.4|1944.4|1943.6|1944.6|1944|1943.6|1943.2|2316
1637679460000|2021-11-23 14:57:40|1944.6|1943.8|1944|1943.6|1944.6|1944|1943.8|1943.4|387
1637679470000|2021-11-23 14:57:50|1943.8|1943.8|1944.6|1944|1944.8|1944.2|1943.8|1943.8|12524
1637679480000|2021-11-23 14:58:00|1944.4|1944.2|1944.2|1943.8|1945.4|1945|1944.2|1943.8|2771
1637679490000|2021-11-23 14:58:10|1944|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.4|226
1637679500000|2021-11-23 14:58:20|1943.8|1943.8|1943.8|1943.6|1944.8|1944.2|1943.6|1943.4|1937
1637679510000|2021-11-23 14:58:30|1944|1943.4|1944.2|1944|1944.4|1944|1944|1943.4|626
1637679520000|2021-11-23 14:58:40|1944.4|1944.2|1944.6|1944|1944.8|1944.6|1944.2|1943.8|4622
1637679530000|2021-11-23 14:58:50|1944.4|1943.8|1943.6|1943.2|1944.6|1944.2|1943.4|1943.2|5142
1637679540000|2021-11-23 14:59:00|1943.8|1943.4|1943.6|1943.2|1944.2|1943.8|1943.2|1943|3673
1637679550000|2021-11-23 14:59:10|1943.8|1943|1944|1943.6|1944|1943.6|1943.4|1943|2367
1637679560000|2021-11-23 14:59:20|1943.8|1943.4|1943|1942.2|1944|1943.6|1942.6|1942.2|1336
1637679570000|2021-11-23 14:59:30|1942.8|1942|1941|1940.2|1943|1942|1940.6|1940.2|4656
1637679580000|2021-11-23 14:59:40|1941.2|1940.4|1941.8|1941.2|1942.2|1941.6|1941.2|1940.4|3601
1637679590000|2021-11-23 14:59:50|1942|1941|1941.2|1940.6|1942|1941.4|1941.2|1940.6|16534
1637679600000|2021-11-23 15:00:00|1941.4|1940.8|1942.6|1942|1943.6|1943|1941.2|1940.8|3581
1637679610000|2021-11-23 15:00:10|1942.4|1941.8|1942.4|1942.2|1942.4|1942.2|1941.8|1941.4|6489
1637679620000|2021-11-23 15:00:20|1942.6|1942.4|1943.2|1942.4|1943.2|1942.8|1942.6|1942.4|716
1637679630000|2021-11-23 15:00:30|1943|1942.6|1942.4|1942|1943|1942.8|1942|1941.4|3876
1637679640000|2021-11-23 15:00:40|1942.6|1941.8|1941.8|1941.4|1942.6|1942.2|1941.2|1940.6|906
1637679650000|2021-11-23 15:00:50|1942|1941.6|1941.6|1941|1942.4|1941.8|1941.2|1940.6|4
1637679660000|2021-11-23 15:01:00|1941.4|1940.8|1940.2|1939.6|1941.4|1941|1939.8|1939.2|7987
1637679670000|2021-11-23 15:01:10|1940|1939.8|1940|1939.4|1940.4|1939.8|1939.4|1938.8|3215
1637679680000|2021-11-23 15:01:20|1939.8|1939|1939.8|1939|1940.6|1940|1939.4|1939|9816
1637679690000|2021-11-23 15:01:30|1940|1939.2|1940.8|1940.2|1941.4|1941|1940|1939.2|1927
1637679700000|2021-11-23 15:01:40|1941|1940.4|1941.6|1941|1942|1941.4|1941|1940.4|6623
1637679710000|2021-11-23 15:01:50|1941.8|1941.2|1941|1940.6|1942.6|1941.8|1941|1940.4|5130
1637679720000|2021-11-23 15:02:00|1941.2|1940.8|1940.8|1940.2|1941.8|1941.2|1940.8|1940.2|3711
1637679730000|2021-11-23 15:02:10|1940.6|1940|1940.8|1940.2|1941.2|1940.6|1940|1939.8|5984
1637679740000|2021-11-23 15:02:20|1940.6|1940|1939.4|1938.8|1940.6|1940|1939.4|1938.6|5940
1637679750000|2021-11-23 15:02:30|1939.2|1938.6|1938.4|1938|1939.2|1938.6|1938.4|1937.8|982
1637679760000|2021-11-23 15:02:40|1938.6|1938.2|1938.8|1938.4|1939.4|1938.8|1938.6|1938|2228
1637679770000|2021-11-23 15:02:50|1938.6|1938.2|1938.8|1938|1939.2|1938.6|1938|1937.4|1485
1637679780000|2021-11-23 15:03:00|1938.6|1938.2|1940.6|1939.6|1940.8|1940.2|1938.6|1938.2|2877
1637679790000|2021-11-23 15:03:10|1940.4|1939.8|1941.2|1940.8|1941.4|1941|1940.4|1939.8|300
1637679800000|2021-11-23 15:03:20|1941|1940.6|1942|1941.6|1942.2|1941.6|1940.8|1940.2|1654
1637679810000|2021-11-23 15:03:30|1941.8|1941.4|1942|1941.6|1942.2|1941.6|1941.8|1941.2|1098
1637679820000|2021-11-23 15:03:40|1942.2|1941.4|1942.2|1941.8|1942.4|1942|1941.8|1941.4|585
1637679830000|2021-11-23 15:03:50|1942.6|1942|1942.8|1942.2|1943|1942.6|1942.4|1941.8|677
1637679840000|2021-11-23 15:04:00|1942.6|1942|1942.6|1942.2|1942.8|1942.4|1941.8|1941.4|4370
1637679850000|2021-11-23 15:04:10|1942.8|1942|1943.6|1943|1943.6|1943|1942.8|1942|1539
1637679860000|2021-11-23 15:04:20|1943.2|1942.8|1943.4|1942.8|1943.6|1943|1942.8|1942.4|989
1637679870000|2021-11-23 15:04:30|1943.2|1943|1943|1942.6|1943.4|1943|1942.8|1942.4|4694
1637679880000|2021-11-23 15:04:40|1942.8|1942.4|1942.4|1941.8|1943.2|1942.6|1942.4|1941.8|842
1637679890000|2021-11-23 15:04:50|1942.6|1942|1943|1942.6|1943.6|1943|1942.4|1942|1208
1637679900000|2021-11-23 15:05:00|1942.8|1942.4|1943.2|1942.6|1943.2|1942.6|1942.4|1941.8|934
1637679910000|2021-11-23 15:05:10|1943|1942.4|1942.4|1942|1943|1942.6|1942.2|1941.8|10057
1637679920000|2021-11-23 15:05:20|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.6|1941.2|3337
1637679930000|2021-11-23 15:05:30|1942.2|1942|1942.6|1942|1943.4|1942.8|1942.2|1941.6|5493
1637679940000|2021-11-23 15:05:40|1942|1941.8|1942.2|1941.6|1943|1942.4|1941.8|1941.6|10083
1637679950000|2021-11-23 15:05:50|1942.4|1941.8|1942.8|1942.4|1943|1942.4|1942.4|1941.8|1056
1637679960000|2021-11-23 15:06:00|1943|1942.6|1942.8|1942.6|1943|1942.6|1942.8|1942.4|1200
1637679970000|2021-11-23 15:06:10|1942.6|1942.4|1943|1942.6|1943|1942.8|1942|1941.4|7130
1637679980000|2021-11-23 15:06:20|1942.8|1942.4|1943.8|1943.2|1944|1943.4|1942.8|1942.4|1472
1637679990000|2021-11-23 15:06:30|1944|1943.4|1944|1943.4|1944.4|1944|1943.8|1943.2|165
1637680000000|2021-11-23 15:06:40|1943.8|1943.2|1942.2|1941.6|1943.8|1943.2|1942.2|1941.4|4965
1637680010000|2021-11-23 15:06:50|1942.4|1941.4|1942.2|1941.6|1942.6|1942|1941.6|1941.2|572
1637680020000|2021-11-23 15:07:00|1942.4|1941.8|1942.6|1942|1943|1942.6|1942.2|1941.6|3818
1637680030000|2021-11-23 15:07:10|1942.4|1941.8|1942.2|1941.8|1942.8|1942.2|1941.8|1941.4|1294
1637680040000|2021-11-23 15:07:20|1942.4|1941.6|1942.6|1942|1942.6|1942|1942|1941.6|0
1637680050000|2021-11-23 15:07:30|1942.4|1942.2|1942.8|1942.4|1943|1942.4|1942.2|1941.8|188
1637680060000|2021-11-23 15:07:40|1942.6|1942.2|1941.6|1941.2|1942.6|1942.2|1941.6|1941.2|5596
1637680070000|2021-11-23 15:07:50|1941.8|1941.4|1942|1941.4|1942.8|1942.2|1941.8|1941|2494
1637680080000|2021-11-23 15:08:00|1942.2|1941.6|1943|1942.6|1943.4|1942.8|1941.8|1941.2|1670
1637680090000|2021-11-23 15:08:10|1942.8|1942.4|1943.4|1943|1943.6|1943|1942.6|1942.2|1148
1637680100000|2021-11-23 15:08:20|1943.2|1942.8|1942.2|1941.8|1943.4|1943|1942|1941.8|2720
1637680110000|2021-11-23 15:08:30|1942|1941.6|1942.2|1941.6|1942.2|1941.8|1942|1941.6|183
1637680120000|2021-11-23 15:08:40|1942|1941.8|1942.6|1942.2|1942.8|1942.2|1941.8|1941.6|3150
1637680130000|2021-11-23 15:08:50|1942.8|1941.8|1942.4|1941.8|1943|1942.6|1942.2|1941.6|3071
1637680140000|2021-11-23 15:09:00|1942.6|1942|1943.6|1943.2|1944.2|1943.6|1942.6|1942|7456
1637680150000|2021-11-23 15:09:10|1943.8|1943.4|1944.6|1944|1944.8|1944.4|1943.4|1943|345
1637680160000|2021-11-23 15:09:20|1944.4|1944.2|1945|1944.4|1945|1944.8|1944.2|1943.6|4055
1637680170000|2021-11-23 15:09:30|1944.8|1944.2|1944.6|1944.2|1945|1944.4|1944.6|1944|258
1637680180000|2021-11-23 15:09:40|1944.4|1944.4|1944.6|1944.2|1944.8|1944.6|1944.4|1944.2|1925
1637680190000|2021-11-23 15:09:50|1945|1944.4|1945|1944.4|1945|1944.6|1944.6|1944.2|1321
1637680200000|2021-11-23 15:10:00|1944.8|1944.2|1945|1944.4|1945|1944.8|1944.2|1943.6|1892
1637680210000|2021-11-23 15:10:10|1944.8|1944.6|1944.8|1944.2|1945.4|1945|1944.6|1944.2|8489
1637680220000|2021-11-23 15:10:20|1944.6|1944|1944|1943.8|1944.6|1944|1944|1943.4|1952
1637680230000|2021-11-23 15:10:30|1944.4|1944|1944.4|1944|1944.8|1944.2|1944.2|1943.8|491
1637680240000|2021-11-23 15:10:40|1944.6|1943.8|1944.6|1944.4|1944.6|1944.4|1944.4|1943.8|1187
1637680250000|2021-11-23 15:10:50|1944.4|1944.2|1942.8|1942.4|1944.4|1944.2|1942.8|1942.4|1259
1637680260000|2021-11-23 15:11:00|1942.6|1942.2|1943.6|1943|1943.6|1943|1942.4|1941.8|1288
1637680270000|2021-11-23 15:11:10|1943.4|1942.8|1943.4|1943|1943.6|1943.2|1942.8|1942.6|1688
1637680280000|2021-11-23 15:11:20|1943.6|1943.2|1943|1942.6|1943.6|1943.2|1943|1942.6|1712
1637680290000|2021-11-23 15:11:30|1942.8|1942.4|1942.4|1941.8|1942.8|1942.4|1942.4|1941.8|4417
1637680300000|2021-11-23 15:11:40|1942.2|1941.6|1942|1941.6|1942.4|1941.8|1941.6|1941.2|2176
1637680310000|2021-11-23 15:11:50|1941.8|1941.4|1942|1941.4|1942|1941.8|1941.4|1941.2|797
1637680320000|2021-11-23 15:12:00|1942.2|1941.6|1942.2|1941.8|1942.6|1942.2|1941.8|1941.4|3563
1637680330000|2021-11-23 15:12:10|1942|1941.6|1942|1941.2|1942.2|1941.6|1941.6|1941.2|1801
1637680340000|2021-11-23 15:12:20|1942.2|1941.4|1942.6|1942.4|1942.6|1942.4|1942.2|1941.4|587
1637680350000|2021-11-23 15:12:30|1942.4|1942.2|1942.2|1941.8|1942.6|1942.4|1942|1941.2|2073
1637680360000|2021-11-23 15:12:40|1942.4|1942|1943.4|1943|1943.4|1943|1942.4|1942|1014
1637680370000|2021-11-23 15:12:50|1943.6|1943.2|1943.8|1943.2|1943.8|1943.2|1942.6|1942.2|1855
1637680380000|2021-11-23 15:13:00|1943.6|1943.4|1942.8|1942.4|1943.8|1943.6|1942.8|1942.4|1427
1637680390000|2021-11-23 15:13:10|1942.6|1942.2|1943.2|1942.6|1943.2|1942.6|1942.4|1941.8|1388
1637680400000|2021-11-23 15:13:20|1943|1942.4|1942.4|1941.8|1943.2|1942.6|1942.4|1941.8|1129
1637680410000|2021-11-23 15:13:30|1942.2|1941.6|1942.2|1941.8|1942.4|1941.8|1941.4|1941|970
1637680420000|2021-11-23 15:13:40|1942.4|1942|1942.4|1942.2|1942.8|1942.4|1942|1941.4|2337
1637680430000|2021-11-23 15:13:50|1942.6|1942.4|1943|1942.8|1943|1942.8|1942.4|1942.2|34
1637680440000|2021-11-23 15:14:00|1943.4|1943|1942.8|1942.4|1943.6|1943|1942.6|1942.2|3369
1637680450000|2021-11-23 15:14:10|1942.6|1942.2|1942.6|1942.4|1942.6|1942.6|1942.4|1942.2|273
1637680460000|2021-11-23 15:14:20||1942.2||1942.2||1942.4||1942.2|882
1637680470000|2021-11-23 15:14:30|1942.4|1942.4|1942.8|1942.2|1942.8|1942.4|1942.4|1942|1864
1637680480000|2021-11-23 15:14:40|1942.6|1942|1942.8|1942.2|1942.8|1942.2|1941.8|1941.4|11142
1637680490000|2021-11-23 15:14:50|1942.6|1942|1942|1941.6|1942.8|1942.2|1942|1941.4|926
1637680500000|2021-11-23 15:15:00|1942.4|1941.8|1942.8|1942.4|1943.2|1942.8|1942.4|1941.8|3036
1637680510000|2021-11-23 15:15:10|1943|1942.6|1943.4|1943|1944|1943.4|1943|1942.6|208
1637680520000|2021-11-23 15:15:20|1943.2|1942.8|1944.4|1943.8|1944.6|1944|1943|1942.6|5572
1637680530000|2021-11-23 15:15:30|1944.2|1943.6|1944|1943.8|1944.4|1943.8|1943.8|1943.4|683
1637680540000|2021-11-23 15:15:40|1944.2|1943.6|1944|1943.6|1944.2|1943.8|1943.8|1943.4|1654
1637680550000|2021-11-23 15:15:50|1944.2|1943.4|1944|1943.8|1944.2|1943.8|1944|1943.4|0
1637680560000|2021-11-23 15:16:00|1944.2|1944|1944.2|1943.8|1944.2|1944|1944|1943.4|3487
1637680570000|2021-11-23 15:16:10|1944|1944|1944.4|1944.2|1944.6|1944.2|1944|1944|1073
1637680580000|2021-11-23 15:16:20|1944.6|1944.4|1944.2|1943.8|1945|1944.4|1944|1943.6|12651
1637680590000|2021-11-23 15:16:30|1944.4|1943.6|1944|1943.6|1944.4|1943.8|1943.8|1943.6|3555
1637680600000|2021-11-23 15:16:40|1943.8|1943.4|1944.6|1944.2|1944.8|1944.6|1943.6|1943|12137
1637680610000|2021-11-23 15:16:50|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.6|1944.2|2022
1637680620000|2021-11-23 15:17:00|1945|1944.6|1945.2|1944.8|1945.6|1945|1944.8|1944.4|33034
1637680630000|2021-11-23 15:17:10|1945.4|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1945|3544
1637680640000|2021-11-23 15:17:20|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1945.6|1945.2|1111
1637680650000|2021-11-23 15:17:30|1946|1945.6|1946.6|1946|1946.6|1946.2|1946|1945.6|5219
1637680660000|2021-11-23 15:17:40|1946.8|1946.2|1947|1946.6|1947|1946.6|1946.4|1946|5496
1637680670000|2021-11-23 15:17:50|1947.2|1946.8|1948|1947.6|1948|1947.8|1947.2|1946.8|8011
1637680680000|2021-11-23 15:18:00|1948.2|1947.8|1948.6|1948.2|1948.8|1948.2|1948.2|1947.8|7104
1637680690000|2021-11-23 15:18:10|1948.8|1948.4|1949.8|1949.4|1949.8|1949.6|1948.6|1948.4|40569
1637680700000|2021-11-23 15:18:20|1949.6||1949.8||1949.8||1949.6||578
1637680710000|2021-11-23 15:18:30|1950|1949.6|1951.6|1951.2|1951.8|1951.2|1950|1949.6|47173
1637680720000|2021-11-23 15:18:40|1951.4|1951.4|1951.8|1951.4|1952|1951.4|1951|1950.8|5202
1637680730000|2021-11-23 15:18:50|1952|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.4|1753
1637680740000|2021-11-23 15:19:00|1951.8|1951.4|1951.6|1951|1952|1951.8|1951.4|1951|6045
1637680750000|2021-11-23 15:19:10|1951.4|1951.2|1952.2|1951.8|1952.4|1951.8|1951.4|1951.2|1906
1637680760000|2021-11-23 15:19:20|1952.4|1952|1952|1951.8|1952.8|1952.2|1951.8|1951.4|2800
1637680770000|2021-11-23 15:19:30|1951.8|1951.6|1951.6|1951.2|1951.8|1951.6|1951|1950.6|3130
1637680780000|2021-11-23 15:19:40|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1950.8|1950.6|2568
1637680790000|2021-11-23 15:19:50|1951.4|1951.4|1952.8|1952.4|1953|1952.4|1951|1950.6|24827
1637680800000|2021-11-23 15:20:00|1953|1952.6|1952.8|1952.4|1953.4|1953|1952.6|1952|8900
1637680810000|2021-11-23 15:20:10|1952.6|1952.2|1952.4|1952|1952.6|1952.4|1952.4|1952|644
1637680820000|2021-11-23 15:20:20|1952.6|1952.2|1952.6|1952.4|1952.8|1952.4|1952.4|1952|2196
1637680830000|2021-11-23 15:20:30|1952.8|1952.6|1953.2|1953|1953.4|1953|1952.8|1952.6|14322
1637680840000|2021-11-23 15:20:40|1953|1952.6|1953.2|1953|1953.2|1953|1953|1952.6|4184
1637680850000|2021-11-23 15:20:50|1953|1952.6|1953.4|1953.2|1953.4|1953.2|1952.6|1952.2|11590
1637680860000|2021-11-23 15:21:00|1953.2|1952.8|1953.4|1953.2|1953.6|1953.2|1953|1952.8|63155
1637680870000|2021-11-23 15:21:10|1953.6|1953.4|1954.2|1953.6|1954.6|1954.2|1953.4|1953.4|35844
1637680880000|2021-11-23 15:21:20|1954|1953.8|1954.2|1954|1954.4|1954|1953.8|1953.6|204
1637680890000|2021-11-23 15:21:30|1954.4|1954.2|1954.2|1953.8|1954.8|1954.4|1954|1953.6|5051
1637680900000|2021-11-23 15:21:40|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.6|1207
1637680910000|2021-11-23 15:21:50|1954.4|1954|1954.2|1953.6|1955|1954.6|1954|1953.6|3785
1637680920000|2021-11-23 15:22:00|1954.4|1953.8|1954.8|1954.2|1954.8|1954.2|1954.2|1953.8|4281
1637680930000|2021-11-23 15:22:10|1954.2|1954|1953.8|1953.4|1954.8|1954.4|1953.6|1953.4|11237
1637680940000|2021-11-23 15:22:20|1953.6|1953.6|1954.4|1954|1954.6|1954|1953.6|1953.6|2427
1637680950000|2021-11-23 15:22:30|1954.6|1954.2|1953.6|1953.4|1954.8|1954.2|1953.6|1953.4|4661
1637680960000|2021-11-23 15:22:40|1953.4|1953.2|1955.2|1955|1955.4|1955|1953|1952.8|38649
1637680970000|2021-11-23 15:22:50|1955.4|1955.2|1954.6|1954|1955.6|1955.2|1954.2|1953.8|10535
1637680980000|2021-11-23 15:23:00|1954.4|1954.2|1954.2|1953.8|1954.8|1954.4|1954|1953.6|3214
1637680990000|2021-11-23 15:23:10|1954.4|1954|1955|1954.6|1955.4|1955|1954.4|1954|1226
1637681000000|2021-11-23 15:23:20|1954.8|1954.8|1954.4|1954|1955|1954.8|1954.4|1954|1766
1637681010000|2021-11-23 15:23:30|1954.2|1953.8|1955.2|1955|1955.4|1955|1954|1953.8|22453
1637681020000|2021-11-23 15:23:40|1955.4|1955.2|1954.8|1954.4|1955.6|1955.2|1954.6|1954.4|9675
1637681030000|2021-11-23 15:23:50|1955|1954.6|1954.4|1954|1955|1954.6|1954.2|1953.8|8497
1637681040000|2021-11-23 15:24:00|1954.6|1953.8|1953.8|1953.4|1954.8|1954.2|1953.6|1953|4115
1637681050000|2021-11-23 15:24:10|1953.6|1953|1955.2|1954.8|1955.2|1954.8|1953|1952.6|38742
1637681060000|2021-11-23 15:24:20|1955.4|1955|1955|1954.6|1955.8|1955.2|1954.6|1954.2|15038
1637681070000|2021-11-23 15:24:30|1955.2|1954.8|1955.4|1955|1955.6|1955.2|1955|1954.6|5459
1637681080000|2021-11-23 15:24:40|1955.2|1955.2|1955.6|1955.4|1955.8|1955.4|1954.8|1954.4|4799
1637681090000|2021-11-23 15:24:50|1955.4|1955.2|1955.2|1955|1955.8|1955.2|1955|1954.6|4616
1637681100000|2021-11-23 15:25:00|1955|1954.8|1954.2|1954|1955.2|1954.8|1954.2|1954|530
1637681110000|2021-11-23 15:25:10|1954|1953.8|1954.4|1953.8|1954.8|1954.6|1954|1953.6|3375
1637681120000|2021-11-23 15:25:20|1954.8|1954|1955.4|1955.2|1955.6|1955.2|1954.4|1954|9413
1637681130000|2021-11-23 15:25:30|1955.2|1955|1955.6|1955|1955.6|1955|1955.2|1954.8|22
1637681140000|2021-11-23 15:25:40|1955.4|1955.2|1955.6|1955.4|1955.8|1955.4|1955.4|1955.2|271
1637681150000|2021-11-23 15:25:50|1955.8|1955.6|1956.4|1956|1957|1956.6|1955.8|1955.6|16077
1637681160000|2021-11-23 15:26:00|1956.8|1956.2|1957.2|1956.8|1957.4|1957|1956.8|1956|954
1637681170000|2021-11-23 15:26:10|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.6|2341
1637681180000|2021-11-23 15:26:20|1957.2|1956.8|1957.6|1957|1957.6|1957.2|1957|1956.8|3093
1637681190000|2021-11-23 15:26:30|1957.4|1956.8|1958|1957.4|1958|1957.8|1956.6|1956.4|8598
1637681200000|2021-11-23 15:26:40|1957.8|1957.6|1957.8|1957.4|1958.4|1957.8|1957.6|1957|1368
1637681210000|2021-11-23 15:26:50|1958|1957.6|1958.4|1958|1959|1958.6|1958|1957.6|4514
1637681220000|2021-11-23 15:27:00|1958.2|1957.6|1957|1956.6|1958.4|1958|1957|1956.6|22239
1637681230000|2021-11-23 15:27:10|1956.8|1956.4|1956.4|1955.8|1957|1956.6|1956.2|1955.8|5180
1637681240000|2021-11-23 15:27:20|1956.2|1956|1956|1955.4|1956.2|1956|1955.4|1955|650
1637681250000|2021-11-23 15:27:30|1956.6|1955.6|1956.2|1956|1956.6|1956|1956.2|1955.6|656
1637681260000|2021-11-23 15:27:40|1956.4|1956.2|1957|1956.6|1957.2|1956.8|1956.4|1956|256
1637681270000|2021-11-23 15:27:50|1956.8|1956.4|1957.4|1957|1957.6|1957.2|1956.6|1956.2|5018
1637681280000|2021-11-23 15:28:00|1957.6|1957.2|1956.6|1956|1957.6|1957.2|1956.4|1955.8|3783
1637681290000|2021-11-23 15:28:10|1956.4|1955.8|1955.8|1955.6|1956.6|1956.4|1955.8|1955.4|12166
1637681300000|2021-11-23 15:28:20|1956|1955.8|1956.2|1955.8|1956.6|1956.2|1956|1955.6|2612
1637681310000|2021-11-23 15:28:30|1956|1955.6|1955.4|1955|1956|1955.6|1955|1954.8|4938
1637681320000|2021-11-23 15:28:40|1955.6|1955.2|1955.4|1955|1955.8|1955.4|1955.4|1954.8|1609
1637681330000|2021-11-23 15:28:50|1955.2|1954.8|1954.8|1954.4|1955.2|1954.8|1954.4|1954|4886
1637681340000|2021-11-23 15:29:00|1955|1954.6|1955.2|1954.8|1955.4|1955.2|1954.8|1954.4|6478
1637681350000|2021-11-23 15:29:10|1955.4|1955|1955.4|1955|1955.6|1955.2|1955|1954.8|2504
1637681360000|2021-11-23 15:29:20|1955.2|1954.8|1956|1955.8|1956|1955.8|1955.2|1954.8|2098
1637681370000|2021-11-23 15:29:30|1956.2|1956|1956.4|1956.2|1956.6|1956.4|1956|1955.8|1950
1637681380000|2021-11-23 15:29:40|1956.2|1956|1956.4|1956|1956.6|1956|1955.8|1955.6|3290
1637681390000|2021-11-23 15:29:50|1956.6|1955.8|1956.4|1956|1957|1956.6|1956.4|1955.8|817
1637681400000|2021-11-23 15:30:00|1956.2|1955.8|1957|1956.4|1957|1956.8|1955.4|1955|11822
1637681410000|2021-11-23 15:30:10|1956.8|1956.2|1957|1956.6|1957|1956.6|1956.4|1956.2|50
1637681420000|2021-11-23 15:30:20|1957.4|1956.8|1956.6|1956.2|1957.4|1957|1956.2|1955.8|5099
1637681430000|2021-11-23 15:30:30|1956.4|1956|1954.4|1953.8|1956.6|1956.2|1954|1953.8|3042
1637681440000|2021-11-23 15:30:40|1954.2|1954|1954|1953.6|1954.4|1954|1953.6|1953.4|3587
1637681450000|2021-11-23 15:30:50|1954.2|1953.8|1953.6|1953.2|1954.2|1953.8|1953.6|1953|415
1637681460000|2021-11-23 15:31:00|1953.8|1953|1953.8|1953.6|1954|1953.6|1953.4|1953|1765
1637681470000|2021-11-23 15:31:10|1954.2|1953.8|1954.8|1954.6|1954.8|1954.6|1953.8|1953.6|1207
1637681480000|2021-11-23 15:31:20|1955|1954.8|1955.2|1955|1955.8|1955.6|1955|1954.8|3045
1637681490000|2021-11-23 15:31:30|1955.4|1954.8|1954.2|1953.8|1955.4|1955|1954.2|1953.8|2345
1637681500000|2021-11-23 15:31:40|1954.4|1954|1955.4|1955.2|1955.4|1955.2|1954|1953.6|17643
1637681510000|2021-11-23 15:31:50|1955.6|1955|1955.8|1955.6|1955.8|1955.6|1955|1954.8|4506
1637681520000|2021-11-23 15:32:00|1955.6|1955.4|1955.6|1955.2|1956.4|1956|1955.6|1955.2|2316
1637681530000|2021-11-23 15:32:10|1955.4|1955|1955|1954.6|1955.4|1955|1954.8|1954.4|2630
1637681540000|2021-11-23 15:32:20|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.4|1941
1637681550000|2021-11-23 15:32:30|1954.8|1954.4|1955.2|1955|1955.6|1955.4|1954.8|1954.4|1135
1637681560000|2021-11-23 15:32:40|1955.6|1954.8|1955|1954.6|1955.6|1955|1954.8|1954.4|684
1637681570000|2021-11-23 15:32:50|1955.2|1954.8|1955.4|1955|1955.6|1955.2|1955.2|1954.6|4278
1637681580000|2021-11-23 15:33:00|1955.2|1954.6|1955.2|1954.8|1955.2|1954.8|1954.6|1954.2|3324
1637681590000|2021-11-23 15:33:10|1955|1954.6|1954.2|1954|1955.8|1955.4|1954.2|1954|4339
1637681600000|2021-11-23 15:33:20|1954|1953.8|1953.8|1953.4|1954|1953.8|1953.8|1953.4|1030
1637681610000|2021-11-23 15:33:30|1953.6|1953.6|1953.8|1953.4|1954|1953.6|1953.6|1953.2|836
1637681620000|2021-11-23 15:33:40|1953.6|1953.2|1954.2|1953.8|1954.6|1954.2|1953.2|1952.8|6797
1637681630000|2021-11-23 15:33:50|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.6|0
1637681640000|2021-11-23 15:34:00|1954.4|1954|1953.8|1953.6|1954.4|1954|1953.8|1953.4|924
1637681650000|2021-11-23 15:34:10|1954|1953.4|1954|1953.6|1954.4|1954|1953.8|1953.4|2740
1637681660000|2021-11-23 15:34:20|1953.8|1953.4|1952.8|1952.6|1953.8|1953.4|1952.6|1952.2|4628
1637681670000|2021-11-23 15:34:30|1953|1952.8|1952.4|1952|1953.2|1952.8|1952.4|1952|4146
1637681680000|2021-11-23 15:34:40|1952.6|1952.2|1952.6|1952|1952.8|1952.2|1951.8|1951.4|4189
1637681690000|2021-11-23 15:34:50|1952.4|1952.2|1951.8|1951.6|1952.8|1952.2|1951.8|1951.6|5020
1637681700000|2021-11-23 15:35:00|1952|1951.8|1951.4|1951.2|1952.2|1952|1950.8|1950.4|15876
1637681710000|2021-11-23 15:35:10|1951.6|1951|1951.2|1950.8|1951.8|1951.6|1951.2|1950.8|5493
1637681720000|2021-11-23 15:35:20|1951.4|1951|1952.4|1951.8|1952.6|1952.2|1951|1950.8|9524
1637681730000|2021-11-23 15:35:30|1952.2|1952|1952|1951.6|1952.4|1952|1951.8|1951.6|3769
1637681740000|2021-11-23 15:35:40|1951.8|1951.4|1951.6|1951.2|1952.4|1952|1951.4|1951.2|1161
1637681750000|2021-11-23 15:35:50|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.4|1951|1023
1637681760000|2021-11-23 15:36:00|1952.2|1951.8|1951.6|1951.2|1952.6|1952.2|1951.4|1951|6873
1637681770000|2021-11-23 15:36:10|1951.8|1951.4|1952.8|1952.2|1953|1952.6|1951.6|1951.2|2330
1637681780000|2021-11-23 15:36:20|1952.6|1952|1952|1951.6|1952.8|1952.2|1951.8|1951.4|3582
1637681790000|2021-11-23 15:36:30|1952.2|1951.8|1952|1951.6|1952.4|1952|1952|1951.6|716
1637681800000|2021-11-23 15:36:40|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.4|1951|3396
1637681810000|2021-11-23 15:36:50|1951.8|1951.8|1951.6|1951.2|1952|1951.8|1951.4|1951|3205
1637681820000|2021-11-23 15:37:00|1951.8|1951.4|1952|1951.8|1952.2|1951.8|1951.6|1951|2135
1637681830000|2021-11-23 15:37:10|1952.4|1952|1952.2|1951.8|1952.6|1952.2|1952|1951.4|7808
1637681840000|2021-11-23 15:37:20|1952|1951.6|1951.6|1951.2|1952|1951.8|1951.4|1951|2259
1637681850000|2021-11-23 15:37:30|1951.8|1951.4|1950.8|1950.4|1951.8|1951.4|1950.8|1950.4|503
1637681860000|2021-11-23 15:37:40|1950.6|1950.6|1952.2|1952|1952.6|1952.2|1950.6|1950.2|15990
1637681870000|2021-11-23 15:37:50|1952.4|1952.2|1952.2|1952|1952.6|1952.2|1952.2|1951.8|5217
1637681880000|2021-11-23 15:38:00|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|35269
1637681890000|2021-11-23 15:38:10|1952|1951.8|1951|1950.6|1952|1952|1950.8|1950.6|31698
1637681900000|2021-11-23 15:38:20|1950.8|1950.2|1951|1950.6|1951.2|1951|1950.2|1950|1461
1637681910000|2021-11-23 15:38:30|1950.8|1950.4|1951.4|1951|1951.4|1951.2|1950.4|1950.2|14563
1637681920000|2021-11-23 15:38:40|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951.2|0
1637681930000|2021-11-23 15:38:50|1951.2|1951|1951.6|1951.4|1952.2|1951.8|1951.2|1951|2423
1637681940000|2021-11-23 15:39:00|1951.8|1951.6|1951.8|1951.4|1952.2|1951.8|1951.8|1951.4|2098
1637681950000|2021-11-23 15:39:10|1951.6|1951.2|1951.8|1951.6|1952.2|1951.8|1951.4|1951|9162
1637681960000|2021-11-23 15:39:20|1951.6|1951.4|1952.6|1952.2|1953|1952.4|1951.6|1951.4|2564
1637681970000|2021-11-23 15:39:30|1952.4|1952|1953.2|1952.8|1953.2|1952.8|1952.2|1952|23053
1637681980000|2021-11-23 15:39:40|1953|1952.6|1952.4|1952.2|1953|1952.6|1952.4|1952|1049
1637681990000|2021-11-23 15:39:50|1952.6|1952|1953|1952.4|1953|1952.6|1952.4|1952|3820
1637682000000|2021-11-23 15:40:00|1952.8|1952.6|1953|1952.6|1953.4|1953|1952.8|1952.4|2645
1637682010000|2021-11-23 15:40:10|1953.2|1952.8|1953.6|1953.2|1954|1953.6|1953|1952.6|10078
1637682020000|2021-11-23 15:40:20|1953.4|1953.4|1954|1953.6|1954|1953.6|1953.4|1953|1589
1637682030000|2021-11-23 15:40:30|1954.2|1953.8|1954.2|1953.8|1954.4|1954.2|1954|1953.6|2352
1637682040000|2021-11-23 15:40:40|1954.4|1954|1955.8|1955.6|1955.8|1955.6|1954.4|1954|6451
1637682050000|2021-11-23 15:40:50|1956|1955.4|1956.4|1956|1956.4|1956|1956|1955.4|400
1637682060000|2021-11-23 15:41:00|1956.2|1956.2|1956.6|1956.2|1956.8|1956.6|1956.2|1956.2|22986
1637682070000|2021-11-23 15:41:10|1956.4|1956|1956.4|1956|1956.6|1956.2|1955.8|1955.4|2125
1637682080000|2021-11-23 15:41:20|1956.6|1956.2|1957.6|1957.2|1957.8|1957.4|1956.6|1956.2|3889
1637682090000|2021-11-23 15:41:30|1957.4|1957|1958.2|1958|1958.4|1958|1957.2|1956.8|9164
1637682100000|2021-11-23 15:41:40|1958.4|1957.8|1957.4|1957|1958.4|1958|1957.4|1957|1579
1637682110000|2021-11-23 15:41:50|1957.6|1957.2|1958.2|1957.8|1958.2|1957.8|1957.4|1957|5169
1637682120000|2021-11-23 15:42:00|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.4|1957|456
1637682130000|2021-11-23 15:42:10|1957.8|1957.4|1957.6|1957|1958.6|1958|1957.2|1956.8|3529
1637682140000|2021-11-23 15:42:20|1957.4|1957.2|1957.4|1957|1957.6|1957.2|1957.2|1956.8|0
1637682150000|2021-11-23 15:42:30|1957.2|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1956.8|200
1637682160000|2021-11-23 15:42:40||1957.2||1957.2||1957.2||1957.2|275
1637682170000|2021-11-23 15:42:50|1957.6|1957|1957.6|1957|1957.6|1957|1956.6|1956.2|10530
1637682180000|2021-11-23 15:43:00|1957.4|1956.8|1957.2|1956.8|1957.6|1957|1957.2|1956.8|639
1637682190000|2021-11-23 15:43:10|1957|1956.6|1957|1956.4|1957.6|1957|1956.8|1956.2|5599
1637682200000|2021-11-23 15:43:20|1956.8|1956.6|1956.4|1956|1957|1956.6|1956.2|1955.8|3568
1637682210000|2021-11-23 15:43:30|1956.2|1955.8|1956.4|1956.2|1956.8|1956.6|1956.2|1955.8|4782
1637682220000|2021-11-23 15:43:40|1956.6|1956|1957.4|1956.8|1957.4|1957|1956.4|1955.8|5423
1637682230000|2021-11-23 15:43:50|1957.6|1957|1957.6|1957|1957.8|1957.2|1957.2|1956.8|956
1637682240000|2021-11-23 15:44:00|1957.4|1957.2|1956.6|1956.2|1957.6|1957.2|1956.4|1956|1645
1637682250000|2021-11-23 15:44:10|1956|1956.4|1957.2|1956.8|1957.2|1956.8|1956|1955.6|7879
1637682260000|2021-11-23 15:44:20|1957.4|1957|1957|1956.8|1957.8|1957.4|1957|1956.6|930
1637682270000|2021-11-23 15:44:30|1956.8|1956.6|1957.2|1957|1957.2|1957|1956.6|1956.2|1670
1637682280000|2021-11-23 15:44:40|1957|1956.8|1957|1956.6|1957.2|1956.8|1956.8|1956.4|5074
1637682290000|2021-11-23 15:44:50|1957.2|1956.8|1956.6|1956|1957.2|1956.8|1956.6|1956|0
1637682300000|2021-11-23 15:45:00|1956.4|1956.2|1956.6|1956|1956.8|1956.4|1956.4|1956|881
1637682310000|2021-11-23 15:45:10|1956.4|1956.2|1955.6|1955.4|1956.6|1956.2|1955.6|1955.4|1334
1637682320000|2021-11-23 15:45:20|1955.8|1955.6|1956.6|1956|1956.6|1956.4|1955.8|1955.6|1874
1637682330000|2021-11-23 15:45:30|1956.4|1956.2|1956.2|1956|1956.6|1956.4|1956|1955.6|6313
1637682340000|2021-11-23 15:45:40|1956.4|1956.2|1956.2|1955.8|1956.6|1956.2|1956|1955.6|2456
1637682350000|2021-11-23 15:45:50|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.4|1955|2105
1637682360000|2021-11-23 15:46:00|1955.8|1955.4|1956.6|1956.2|1956.6|1956.2|1955.6|1955|6541
1637682370000|2021-11-23 15:46:10|1956.4|1956|1956.6|1956|1956.8|1956.4|1955.6|1955.2|5574
1637682380000|2021-11-23 15:46:20|1956.4|1955.8|1955|1954.8|1956.6|1955.8|1955|1954.8|5731
1637682390000|2021-11-23 15:46:30|1954.8|1954.6|1954.6|1954.2|1954.8|1954.6|1954.4|1954|1941
1637682400000|2021-11-23 15:46:40|1954.8|1954.4|1954.6|1954|1955|1954.6|1954.6|1954|570
1637682410000|2021-11-23 15:46:50|1954.8|1954.2|1955.2|1954.8|1955.2|1954.8|1954.6|1954.2|2691
1637682420000|2021-11-23 15:47:00|1955.4|1955|1954.6|1954.2|1955.6|1955.2|1954.2|1953.6|3426
1637682430000|2021-11-23 15:47:10|1954.4|1954|1955.4|1955|1955.4|1955|1954.4|1954|1373
1637682440000|2021-11-23 15:47:20|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.6|1954.2|516
1637682450000|2021-11-23 15:47:30|1955.2|1954.8|1955.6|1955|1955.6|1955|1955.2|1954.8|519
1637682460000|2021-11-23 15:47:40|1955.4|1955.2|1955.8|1955.6|1956.2|1955.8|1954.8|1954.2|27854
1637682470000|2021-11-23 15:47:50|1956|1955.4|1956.2|1955.6|1956.6|1956.4|1955.8|1955.4|19582
1637682480000|2021-11-23 15:48:00|1956.4|1955.8|1956.4|1955.8|1956.8|1956.4|1956|1955.8|5194
1637682490000|2021-11-23 15:48:10|1956.2|1956|1956.6|1956.2|1956.6|1956.4|1956|1955.6|2876
1637682500000|2021-11-23 15:48:20|1956.2|1956|1956.2|1955.8|1956.6|1956.2|1956.2|1955.8|5059
1637682510000|2021-11-23 15:48:30|1956.4|1956|1956|1955.6|1956.6|1956.2|1955.8|1955.4|1691
1637682520000|2021-11-23 15:48:40|1956.2|1955.8|1956|1955.6|1956.6|1956.4|1955.8|1955.4|5032
1637682530000|2021-11-23 15:48:50|1955.8|1955.4|1955.4|1955.2|1955.8|1955.6|1955.2|1954.8|12681
1637682540000|2021-11-23 15:49:00|1955.6|1955|1955.6|1955|1956|1955.4|1955.4|1954.8|1113
1637682550000|2021-11-23 15:49:10|1955.8|1955.2|1956|1955.6|1956|1955.8|1955.4|1955|5597
1637682560000|2021-11-23 15:49:20|1955.8|1955.4|1956|1955.6|1956.2|1956|1955.6|1955.4|1766
1637682570000|2021-11-23 15:49:30|1955.8|1955.4|1956.2|1955.8|1956.4|1956.2|1955.8|1955.4|1278
1637682580000|2021-11-23 15:49:40|1956.4|1956|1955.8|1955.6|1956.4|1956|1955.8|1955.6|965
1637682590000|2021-11-23 15:49:50|1956|1955.4|1956|1955.6|1956|1955.6|1955.4|1955|2933
1637682600000|2021-11-23 15:50:00|1955.8|1955.4|1955.4|1954.8|1956.2|1956|1955.4|1954.8|13912
1637682610000|2021-11-23 15:50:10|1955.6|1955|1954.6|1954.2|1955.6|1955|1954.6|1954|4626
1637682620000|2021-11-23 15:50:20|1954.8|1954.4|1954.8|1954.6|1954.8|1954.6|1954.2|1953.8|3139
1637682630000|2021-11-23 15:50:30|1954.6|1954.4|1954.2|1953.6|1954.6|1954.6|1953.8|1953.4|22406
1637682640000|2021-11-23 15:50:40|1954|1953.8|1954.4|1954|1954.4|1954.2|1954|1953.6|0
1637682650000|2021-11-23 15:50:50|1954.2|1953.8|1954.4|1954|1954.6|1954.2|1953.8|1953.4|2091
1637682660000|2021-11-23 15:51:00|1954.6|1954.2|1955.2|1954.8|1955.2|1955|1954.6|1954|1035
1637682670000|2021-11-23 15:51:10|1955|1954.6|1955|1954.8|1955.2|1954.8|1954.8|1954.6|1366
1637682680000|2021-11-23 15:51:20|1955.2|1955|1955.2|1954.6|1955.8|1955.4|1955|1954.6|2122
1637682690000|2021-11-23 15:51:30|1955|1954.8|1955.8|1955.4|1955.8|1955.4|1954.2|1953.8|28649
1637682700000|2021-11-23 15:51:40|1955.6|1955.2|1956|1955.6|1956|1955.6|1955.6|1955.2|1149
1637682710000|2021-11-23 15:51:50|1955.8|1955.8|1955.6|1955.4|1956|1955.8|1955.6|1955.2|993
1637682720000|2021-11-23 15:52:00|1955.8|1955.6|1955.6|1955.4|1955.8|1955.6|1955.4|1955.2|1271
1637682730000|2021-11-23 15:52:10|1955.8|1955.6|1955.4|1955.2|1955.8|1955.6|1955.2|1955|2140
1637682740000|2021-11-23 15:52:20|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1954.8|737
1637682750000|2021-11-23 15:52:30|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1954.8|1532
1637682760000|2021-11-23 15:52:40|1955.2|1955.2|1954.8|1954.4|1955.4|1955.2|1954.6|1954.4|811
1637682770000|2021-11-23 15:52:50|1955|1954.6|1954.8|1954.4|1955.4|1955|1954.8|1954.4|732
1637682780000|2021-11-23 15:53:00|1954.6|1954.2|1954.2|1954|1954.8|1954.4|1953.8|1953.4|14516
1637682790000|2021-11-23 15:53:10|1954.4|1953.8|1954.2|1953.8|1954.4|1954.2|1954|1953.8|2926
1637682800000|2021-11-23 15:53:20|1954.4|1953.6|1954.2|1953.8|1954.4|1954.2|1954.2|1953.6|0
1637682810000|2021-11-23 15:53:30|1954.4|1953.6|1955.4|1955|1955.4|1955|1954.4|1953.6|1713
1637682820000|2021-11-23 15:53:40|1955.2|1955.2|1956|1955.6|1956|1955.8|1955.2|1955.2|749
1637682830000|2021-11-23 15:53:50|1955.8|1955.4|1956.4|1956|1956.4|1956|1955.6|1955.2|5368
1637682840000|2021-11-23 15:54:00|1956.6|1956.2|1955.2|1954.8|1956.8|1956.4|1955.2|1954.6|3069
1637682850000|2021-11-23 15:54:10|1955|1954.6|1955.2|1954.8|1955.6|1955|1955|1954.6|3296
1637682860000|2021-11-23 15:54:20|1955|1954.6|1955.6|1955.2|1955.8|1955.4|1955|1954.6|841
1637682870000|2021-11-23 15:54:30|1955.4|1955.4|1955|1954.8|1955.4|1955.4|1954.8|1954.4|2763
1637682880000|2021-11-23 15:54:40|1954.8|1954.6|1954.8|1954.2|1955|1954.8|1954.8|1954.2|2412
1637682890000|2021-11-23 15:54:50|1954.6|1953.8|1954.4|1954.2|1954.6|1954.4|1953.4|1953|18209
1637682900000|2021-11-23 15:55:00|1954.6|1954|1954.6|1954.2|1954.6|1954.2|1954.2|1953.8|3377
1637682910000|2021-11-23 15:55:10|1954.4|1954|1954|1953.6|1954.6|1954.2|1954|1953.6|3542
1637682920000|2021-11-23 15:55:20|1953.8|1953.8|1954|1953.6|1954.2|1954|1953.6|1953.2|6122
1637682930000|2021-11-23 15:55:30|1954.2|1953.4|1954|1953.6|1954.2|1953.6|1953.6|1953.4|400
1637682940000|2021-11-23 15:55:40|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.4|1953|3339
1637682950000|2021-11-23 15:55:50|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953|1952.6|257
1637682960000|2021-11-23 15:56:00|1953.2|1953.2|1951.6|1951.2|1953.4|1953.2|1951.4|1951|4549
1637682970000|2021-11-23 15:56:10|1951.4|1951|1950.8|1950.4|1951.4|1951|1950.4|1950|3240
1637682980000|2021-11-23 15:56:20|1951|1950.6|1951|1950.8|1951.2|1950.8|1950.8|1950.4|600
1637682990000|2021-11-23 15:56:30|1951.2|1950.6|1950.2|1949.6|1951.2|1950.6|1950|1949.4|2793
1637683000000|2021-11-23 15:56:40|1950.4|1949.8|1950|1949.6|1950.8|1950.4|1950|1949.6|1653
1637683010000|2021-11-23 15:56:50|1949.8|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|0
1637683020000|2021-11-23 15:57:00|1950|1949.8|1950.2|1950|1950.2|1950|1949.6|1949.4|6310
1637683030000|2021-11-23 15:57:10|1950.4|1950.2|1949.8|1949.4|1950.4|1950.2|1949.8|1949.4|873
1637683040000|2021-11-23 15:57:20|1950|1949.2|1949.4|1948.8|1950|1949.4|1949.4|1948.8|1886
1637683050000|2021-11-23 15:57:30|1949.2|1949|1949.2|1948.8|1949.4|1949|1948.8|1948.2|4477
1637683060000|2021-11-23 15:57:40|1949|1949|1950.4|1950|1950.4|1950|1949|1949|1823
1637683070000|2021-11-23 15:57:50|1950.2|1949.8|1950|1949.6|1950.2|1949.8|1949.8|1949.6|9475
1637683080000|2021-11-23 15:58:00|1950.2|1949.8|1950.2|1950|1950.6|1950|1950|1949.6|200
1637683090000|2021-11-23 15:58:10|1950.4|1949.8|1950.4|1950.2|1950.8|1950.2|1950|1949.6|3334
1637683100000|2021-11-23 15:58:20|1950.2|1950|1950.4|1950.2|1950.6|1950.2|1950.2|1950|400
1637683110000|2021-11-23 15:58:30|1950.6|1950.4|1951|1950.6|1951.2|1950.8|1950.4|1950.2|812
1637683120000|2021-11-23 15:58:40|1950.8|1950.4|1950.2|1950|1951|1950.4|1950.2|1950|951
1637683130000|2021-11-23 15:58:50|1950.4|1950.2|1950.8|1950.4|1951|1950.6|1950.4|1950.2|257
1637683140000|2021-11-23 15:59:00|1950.6|1950.2|1950.2|1950|1950.8|1950.2|1950|1949.8|2140
1637683150000|2021-11-23 15:59:10|1950.4|1950.2|1950.2|1949.8|1950.6|1950.2|1949.6|1949.2|1394
1637683160000|2021-11-23 15:59:20|1950|1949.6|1950|1949.6|1950.2|1950|1949.8|1949.4|1481
1637683170000|2021-11-23 15:59:30|1949.8|1949.8|1950.2|1949.8|1950.4|1950|1949.6|1949.4|3040
1637683180000|2021-11-23 15:59:40|1950.4|1950|1950.4|1950|1950.4|1950|1949.6|1949.4|2578
1637683190000|2021-11-23 15:59:50|1950.6|1950.2|1949.8|1949.4|1950.6|1950.4|1949.8|1949.4|2579
1637683200000|2021-11-23 16:00:00|1949.6|1949.2|1951.6|1951.2|1951.6|1951.2|1949.4|1949|3669
1637683210000|2021-11-23 16:00:10|1951.4|1951.4|1951.8|1951.6|1951.8|1951.6|1951.4|1951|2885
1637683220000|2021-11-23 16:00:20|1951.6|1951.4|1951.8|1951.4|1952|1951.8|1951.2|1950.8|1638
1637683230000|2021-11-23 16:00:30|1951.6|1951.6|1950.8|1950.4|1951.6|1951.6|1950.4|1950|695
1637683240000|2021-11-23 16:00:40|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.2|1950|1684
1637683250000|2021-11-23 16:00:50|1950.4|1950|1951|1950.8|1951.2|1950.8|1950|1949.6|2641
1637683260000|2021-11-23 16:01:00|1950.8|1950.6|1949.8|1949.2|1951|1950.6|1949.6|1949.2|13990
1637683270000|2021-11-23 16:01:10|1949.6|1949|1949|1948.6|1949.6|1949|1948.4|1948|15982
1637683280000|2021-11-23 16:01:20|1949.2|1948.4|1949.4|1949|1949.6|1949.2|1949|1948.4|0
1637683290000|2021-11-23 16:01:30|1949.2|1949.2|1949|1948.8|1949.2|1949.2|1949|1948.4|2743
1637683300000|2021-11-23 16:01:40|1949.2|1948.6|1948.2|1947.8|1949.2|1948.8|1948.2|1947.6|3300
1637683310000|2021-11-23 16:01:50|1948.4|1947.6|1948.2|1947.8|1948.4|1948|1947.8|1947.4|4043
1637683320000|2021-11-23 16:02:00|1948.4|1948|1948.2|1947.8|1948.8|1948.4|1948|1947.8|1000
1637683330000|2021-11-23 16:02:10|1948|1948|1947.6|1947.2|1948.2|1948|1947.4|1947|282
1637683340000|2021-11-23 16:02:20|1947.4|1946.8|1946.8|1946.4|1947.8|1947.4|1946.8|1946.4|14022
1637683350000|2021-11-23 16:02:30|1947|1946.6|1947|1946.6|1947.2|1946.8|1946.6|1946.2|2620
1637683360000|2021-11-23 16:02:40|1946.8|1946.4|1946.2|1945.6|1947.2|1947|1946|1945.6|4180
1637683370000|2021-11-23 16:02:50|1946|1945.8|1946|1945.6|1946.8|1946.6|1945.8|1945.4|9742
1637683380000|2021-11-23 16:03:00|1946.2|1945.8|1946|1945.4|1946.4|1946|1945.8|1945.4|2308
1637683390000|2021-11-23 16:03:10|1946.2|1945.6|1945.4|1945|1946.4|1946|1945.2|1944.8|4970
1637683400000|2021-11-23 16:03:20|1945.2|1944.8|1944.6|1944|1945.2|1944.8|1944|1943.6|3638
1637683410000|2021-11-23 16:03:30|1944.4|1944.2|1944|1943.8|1944.6|1944.2|1943.8|1943.4|1802
1637683420000|2021-11-23 16:03:40|1943.8|1943.4|1944.2|1943.8|1944.6|1944|1943.8|1943.4|3015
1637683430000|2021-11-23 16:03:50|1944|1944|1943.8|1943.4|1944|1944|1943.8|1943.4|216
1637683440000|2021-11-23 16:04:00|1943.6|1943.2|1944.6|1944.2|1944.6|1944.4|1943.4|1943.2|7219
1637683450000|2021-11-23 16:04:10|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|869
1637683460000|2021-11-23 16:04:20|1944.8|1944.6|1946.8|1946.4|1946.8|1946.4|1944.8|1944.6|5912
1637683470000|2021-11-23 16:04:30|1946.6|1946.2|1947|1946.6|1947.2|1946.8|1946.2|1946|2599
1637683480000|2021-11-23 16:04:40|1947.2|1946.8|1946.8|1946.4|1947.4|1947|1946.6|1946.4|1531
1637683490000|2021-11-23 16:04:50|1946.6|1946.2|1947.2|1946.6|1947.4|1947|1946.6|1946|1716
1637683500000|2021-11-23 16:05:00|1947.4|1946.8|1947.4|1947|1947.6|1947|1947.2|1946.8|235
1637683510000|2021-11-23 16:05:10|1947.2|1946.8|1948|1947.4|1948.2|1947.8|1947.2|1946.8|2320
1637683520000|2021-11-23 16:05:20|1947.8|1947.2|1946.8|1946.6|1947.8|1947.2|1946.8|1946.2|5456
1637683530000|2021-11-23 16:05:30|1947|1946.8|1947.2|1947|1947.4|1947|1946.8|1946.6|756
1637683540000|2021-11-23 16:05:40|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.2|1947|415
1637683550000|2021-11-23 16:05:50|1947.6|1947.2|1946.6|1946.2|1947.6|1947.2|1946.4|1946.2|3781
1637683560000|2021-11-23 16:06:00|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.4|1946.2|1287
1637683570000|2021-11-23 16:06:10|1947|1946.6|1947.2|1946.8|1947.4|1946.8|1946.8|1946.4|1733
1637683580000|2021-11-23 16:06:20|1947.4|1947|1946.4|1946|1947.4|1947|1946.2|1945.6|7386
1637683590000|2021-11-23 16:06:30|1946.2|1945.8|1946.4|1945.8|1946.4|1945.8|1946|1945.6|5421
1637683600000|2021-11-23 16:06:40|1946.2|1945.6|1946|1945.6|1946.2|1945.8|1946|1945.4|1081
1637683610000|2021-11-23 16:06:50|1945.8|1945.8|1945.4|1945|1946|1945.8|1945.4|1945|460
1637683620000|2021-11-23 16:07:00|1945.2|1945.2|1945|1944.8|1945.4|1945.2|1944.8|1944.6|13961
1637683630000|2021-11-23 16:07:10|1945.2|1944.6|1945.4|1945.2|1945.6|1945.2|1945.2|1944.6|1489
1637683640000|2021-11-23 16:07:20|1945.6|1945.4|1945.2|1944.8|1945.8|1945.4|1945|1944.8|1046
1637683650000|2021-11-23 16:07:30|1945|1944.6|1945.6|1945.2|1945.6|1945.2|1944.8|1944.6|4793
1637683660000|2021-11-23 16:07:40|1945.8|1945.4|1946.4|1946.2|1946.6|1946.2|1945.8|1945.4|6019
1637683670000|2021-11-23 16:07:50|1946.6|1946|1946|1945.8|1946.6|1946.2|1946|1945.8|2955
1637683680000|2021-11-23 16:08:00|1945.8|1945.6|1945.4|1945|1945.8|1945.6|1945|1944.6|10783
1637683690000|2021-11-23 16:08:10|1945.2|1944.8|1944.6|1944.2|1945.2|1944.8|1944.4|1944|5756
1637683700000|2021-11-23 16:08:20|1944.8|1944.4|1944.6|1944.2|1945.2|1944.8|1944.2|1944|1164
1637683710000|2021-11-23 16:08:30|1944.8|1944.4|1945.8|1945.4|1946|1945.6|1944.8|1944.4|4996
1637683720000|2021-11-23 16:08:40|1946|1945.6|1946.4|1946|1946.4|1946|1946|1945.4|2155
1637683730000|2021-11-23 16:08:50|1946.2|1946.2|1946.2|1946|1946.8|1946.4|1946.2|1945.8|1492
1637683740000|2021-11-23 16:09:00|1946|1945.8|1946.6|1946.2|1946.8|1946.4|1946|1945.6|3114
1637683750000|2021-11-23 16:09:10|1946.4|1946|1946.8|1946.6|1946.8|1946.6|1946.2|1946|2655
1637683760000|2021-11-23 16:09:20|1946.6|1946.4|1947|1946.6|1947|1946.6|1946.6|1946.4|1428
1637683770000|2021-11-23 16:09:30|1946.8|1946.4|1946.6|1946.4|1947|1946.6|1946.6|1946.4|512
1637683780000|2021-11-23 16:09:40|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.6|1946.4|919
1637683790000|2021-11-23 16:09:50|1946.8|1946.8|1947|1946.8|1947|1946.8|1946.8|1946.6|1685
1637683800000|2021-11-23 16:10:00|1946.8|1946.6|1947|1946.6|1947|1946.8|1946.6|1946.4|661
1637683810000|2021-11-23 16:10:10|1946.8|1946.4|1946.6|1946.4|1947|1946.6|1946.6|1946.2|2755
1637683820000|2021-11-23 16:10:20|1946.4|1946.2|1947.2|1946.8|1947.2|1946.8|1946.2|1946|2322
1637683830000|2021-11-23 16:10:30|1947.4|1947|1947.6|1947|1948|1947.6|1947.4|1947|1543
1637683840000|2021-11-23 16:10:40|1947.4|1947.2|1947.6|1947.2|1947.8|1947.4|1947.4|1947.2|893
1637683850000|2021-11-23 16:10:50|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947|1946.8|1827
1637683860000|2021-11-23 16:11:00|1947.4|1947.4|1947.4|1947.2|1947.8|1947.4|1947.2|1947|891
1637683870000|2021-11-23 16:11:10|1947.2|1947|1947.4|1947|1947.6|1947.2|1947.2|1947|0
1637683880000|2021-11-23 16:11:20|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1947|1946.6|1921
1637683890000|2021-11-23 16:11:30|1947|1946.6|1947.2|1947|1947.4|1947|1947|1946.6|3909
1637683900000|2021-11-23 16:11:40|1947|1946.8|1947.4|1947.2|1947.8|1947.2|1947|1946.8|4225
1637683910000|2021-11-23 16:11:50|1947.6|1947.4|1947.4|1947.2|1948|1947.6|1947.4|1947|2397
1637683920000|2021-11-23 16:12:00|1947.2|1947|1947|1946.6|1947.4|1947|1946.6|1946.4|1901
1637683930000|2021-11-23 16:12:10|1946.8|1946.8|1946.8|1946.6|1947.6|1947|1946.8|1946.4|924
1637683940000|2021-11-23 16:12:20|1947|1946.8|1947.6|1947.2|1947.6|1947.2|1947|1946.6|3163
1637683950000|2021-11-23 16:12:30|1947.4|1947.4|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|512
1637683960000|2021-11-23 16:12:40|1947.8|1947.6|1947.8|1947.6|1948|1947.6|1947.6|1947.4|1267
1637683970000|2021-11-23 16:12:50|1948|1947.8|1948.2|1948|1948.4|1948|1948|1947.8|1470
1637683980000|2021-11-23 16:13:00|1948|1947.8|1948.2|1947.8|1948.4|1948|1947.8|1947.6|4622
1637683990000|2021-11-23 16:13:10|1948|1948|1948|1947.8|1948.6|1948.2|1947.8|1947.6|4594
1637684000000|2021-11-23 16:13:20|1948.2|1948|1948.4|1947.8|1948.4|1948.2|1948|1947.8|3054
1637684010000|2021-11-23 16:13:30|1948.2|1948|1948.4|1948|1948.6|1948.4|1948.2|1947.8|1842
1637684020000|2021-11-23 16:13:40|1948.2|1947.8|1948.2|1948|1948.4|1948|1948.2|1947.8|655
1637684030000|2021-11-23 16:13:50|1948|1947.8|1947.8|1947.4|1948.2|1947.8|1947.6|1947.4|3073
1637684040000|2021-11-23 16:14:00|1947.6|1947.6|1946.6|1946.2|1947.8|1947.6|1946.4|1946|8933
1637684050000|2021-11-23 16:14:10|1946.4|1946.4|1946.6|1946.2|1946.6|1946.4|1946.2|1946|2031
1637684060000|2021-11-23 16:14:20|1946.8|1946.4|1947.4|1947|1947.6|1947|1946.8|1946.4|1379
1637684070000|2021-11-23 16:14:30|1947.6|1947.2|1947.4|1947.2|1947.8|1947.4|1947.4|1947|920
1637684080000|2021-11-23 16:14:40|1947.2|1947|1947.4|1947.2|1947.6|1947.4|1947|1946.8|7019
1637684090000|2021-11-23 16:14:50|1947.2|1947|1945.8|1945.4|1947.4|1947|1945.6|1945.4|15097
1637684100000|2021-11-23 16:15:00|1945.6|1945.6|1945.8|1945.6|1945.8|1945.6|1945.6|1945.2|1000
1637684110000|2021-11-23 16:15:10|1946|1945.8|1947|1946.8|1947.2|1947|1946|1945.8|3574
1637684120000|2021-11-23 16:15:20|1947.2|1946.6|1947|1946.8|1947.2|1947|1947|1946.6|3250
1637684130000|2021-11-23 16:15:30|1947.2|1947|1946.8|1946.4|1947.2|1947|1946.4|1946|5743
1637684140000|2021-11-23 16:15:40|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.4|1946|4428
1637684150000|2021-11-23 16:15:50|1947|1946.6|1946.2|1945.8|1947.2|1946.8|1946.2|1945.8|1896
1637684160000|2021-11-23 16:16:00|1946.4|1946|1946.2|1946|1946.6|1946.2|1946.2|1946|247
1637684170000|2021-11-23 16:16:10|1946.4|1946.2|1946.4|1946|1946.6|1946.4|1946.2|1946|2485
1637684180000|2021-11-23 16:16:20|1946.2|1945.8|1946.2|1945.8|1946.2|1945.8|1945.6|1945.2|3647
1637684190000|2021-11-23 16:16:30|1946.4|1946|1946.2|1946|1946.4|1946|1946|1945.8|1368
1637684200000|2021-11-23 16:16:40|1946|1945.8|1946.8|1946.6|1947|1946.6|1946|1945.6|3924
1637684210000|2021-11-23 16:16:50|1947|1946.8|1947.2|1947|1947.4|1947|1946.8|1946.6|2243
1637684220000|2021-11-23 16:17:00|1947|1946.8|1947.2|1946.8|1947.2|1946.8|1946.8|1946.6|3649
1637684230000|2021-11-23 16:17:10|1947|1947|1946.2|1945.8|1947.4|1947|1946.2|1945.8|37869
1637684240000|2021-11-23 16:17:20|1946.4||1946||1946.4||1946||0
1637684250000|2021-11-23 16:17:30|1945.8|1945.6|1945.6|1945.2|1945.8|1945.6|1945.4|1945|5659
1637684260000|2021-11-23 16:17:40|1945.4|1945|1945.2|1945|1945.4|1945.2|1945.2|1944.8|2362
1637684270000|2021-11-23 16:17:50|1945.4|1945.2|1946|1945.6|1946|1945.8|1945.4|1945.2|3286
1637684280000|2021-11-23 16:18:00|1945.8|1945.4|1945.4|1945.2|1945.8|1945.4|1945.2|1945|8863
1637684290000|2021-11-23 16:18:10|1946|1945|1944.4|1944|1946|1945.6|1944.4|1944|16513
1637684300000|2021-11-23 16:18:20|1944.2|1944.2|1944|1943.8|1944.4|1944.2|1944|1943.6|315
1637684310000|2021-11-23 16:18:30|1943.8|1943.6|1943.4|1943|1944.2|1943.8|1943.4|1943|8091
1637684320000|2021-11-23 16:18:40|1943.2|1943.2|1943.8|1943.4|1943.8|1943.4|1943.2|1943|1887
1637684330000|2021-11-23 16:18:50|1944|1943.6|1943.8|1943.6|1944.4|1944|1943.8|1943.4|6275
1637684340000|2021-11-23 16:19:00|1944|1943.4|1944.2|1943.8|1944.4|1944|1944|1943.4|298
1637684350000|2021-11-23 16:19:10|1944|1944|1944.2|1944|1944.4|1944|1944|1943.8|1316
1637684360000|2021-11-23 16:19:20|1944.4|1943.8|1944.4|1944.2|1944.4|1944.2|1944.4|1943.8|185
1637684370000|2021-11-23 16:19:30|1944.2|1944|1944.4|1944|1944.4|1944|1943.8|1943.6|1347
1637684380000|2021-11-23 16:19:40|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|520
1637684390000|2021-11-23 16:19:50|1944.2|1943.8|1944.2|1944|1944.2|1944|1944|1943.8|848
1637684400000|2021-11-23 16:20:00|1944.4|1944.2|1944.8|1944.4|1945|1944.6|1944.2|1944.2|1712
1637684410000|2021-11-23 16:20:10|1945|1944.6|1946.4|1946|1946.6|1946.2|1945|1944.4|5480
1637684420000|2021-11-23 16:20:20|1946.6|1946.2|1946|1945.8|1946.6|1946.4|1946|1945.8|657
1637684430000|2021-11-23 16:20:30|1946.2|1946|1947.6|1947.2|1947.6|1947.2|1946.2|1945.8|4244
1637684440000|2021-11-23 16:20:40|1947.4|1947|1947.8|1947.6|1948|1947.8|1947.4|1947|4836
1637684450000|2021-11-23 16:20:50|1948|1947.4|1947.8|1947.6|1948|1947.6|1947.6|1947.2|5350
1637684460000|2021-11-23 16:21:00|1947.6|1947.4|1947.4|1947|1947.8|1947.4|1947|1946.6|2531
1637684470000|2021-11-23 16:21:10|1947.2|1946.8|1947|1946.6|1947.2|1946.8|1947|1946.6|0
1637684480000|2021-11-23 16:21:20|1946.8|1946.4|1946|1945.8|1946.8|1946.4|1946|1945.6|1809
1637684490000|2021-11-23 16:21:30|1946.2|1945.6|1946.6|1946.4|1946.8|1946.4|1946.2|1945.6|3414
1637684500000|2021-11-23 16:21:40|1946.8|1946.6|1946.6|1946.2|1947|1946.8|1946.6|1946|8468
1637684510000|2021-11-23 16:21:50|1946.8|1946.4|1947.2|1946.8|1947.2|1947|1946.8|1946.4|2842
1637684520000|2021-11-23 16:22:00|1947.4|1947|1947.4|1947.2|1947.6|1947.2|1947.2|1946.8|0
1637684530000|2021-11-23 16:22:10|1947.6|1947.4|1948.2|1947.8|1948.4|1948|1947.6|1947.2|7396
1637684540000|2021-11-23 16:22:20|1948.4|1948|1948.6|1948.4|1949|1948.6|1948.4|1948|7702
1637684550000|2021-11-23 16:22:30|1948.4|1948.2|1948.4|1947.8|1948.6|1948.4|1947.8|1947.4|8150
1637684560000|2021-11-23 16:22:40|1948.2|1948|1948.4|1948.2|1948.8|1948.4|1948.2|1948|500
1637684570000|2021-11-23 16:22:50|1948.2|1947.8|1948|1947.4|1948.6|1948.4|1948|1947.4|2579
1637684580000|2021-11-23 16:23:00|1947.8|1947.2|1947.4|1947|1948|1947.8|1947.2|1947|12311
1637684590000|2021-11-23 16:23:10|1947.2|1946.8|1947.4|1946.8|1947.4|1946.8|1946.8|1946.6|5500
1637684600000|2021-11-23 16:23:20|1947.2|1946.6|1946.8|1946.4|1947.4|1946.8|1946.8|1946.4|0
1637684610000|2021-11-23 16:23:30|1946.6|1946.6|1947|1946.4|1947|1946.6|1946.6|1946.4|122
1637684620000|2021-11-23 16:23:40|1946.8|1946.2|1946.6|1946.2|1946.8|1946.4|1946.2|1945.8|8039
1637684630000|2021-11-23 16:23:50|1946.4|1946|1946.8|1946.4|1946.8|1946.4|1946.4|1946|247
1637684640000|2021-11-23 16:24:00|1947|1946.6|1946.4|1946|1947|1946.8|1946.4|1945.8|2593
1637684650000|2021-11-23 16:24:10|1946.2|1945.8|1946.2|1945.8|1946.2|1946|1946|1945.6|1373
1637684660000|2021-11-23 16:24:20|1946|1945.6|1945.8|1945.4|1946.2|1945.8|1945.4|1945|6378
1637684670000|2021-11-23 16:24:30|1945.6|1945.2|1945.2|1945|1945.6|1945.4|1945.2|1945|0
1637684680000|2021-11-23 16:24:40|1945.4|1945.2|1946.2|1945.8|1946.2|1945.8|1945.4|1945.2|4257
1637684690000|2021-11-23 16:24:50|1946.4|1946|1947|1946.6|1947.2|1946.6|1946.2|1945.6|2357
1637684700000|2021-11-23 16:25:00|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.8|0
1637684710000|2021-11-23 16:25:10|1947.4|1947|1948|1947.8|1948|1947.8|1947.4|1947|2107
1637684720000|2021-11-23 16:25:20|1947.8|1947.6|1947.6|1947.2|1948|1947.6|1947.4|1947|5472
1637684730000|2021-11-23 16:25:30|1947.8|1947.4|1947.4|1946.8|1947.8|1947.4|1947|1946.6|5051
1637684740000|2021-11-23 16:25:40|1947.8|1947|1947.8|1947.4|1947.8|1947.4|1947.6|1947|557
1637684750000|2021-11-23 16:25:50|1947.6|1947.6|1948|1947.8|1948.2|1947.8|1947.6|1947.4|1177
1637684760000|2021-11-23 16:26:00|1947.8|1947.6|1948.6|1948.2|1948.8|1948.2|1947.8|1947.6|6701
1637684770000|2021-11-23 16:26:10|1948.4|1948|1948|1947.6|1948.4|1948|1948|1947.6|24
1637684780000|2021-11-23 16:26:20|1947.8|1947.4|1948.2|1948|1948.4|1948|1947.6|1947.2|2324
1637684790000|2021-11-23 16:26:30|1948|1947.8|1948.2|1948|1948.2|1948|1948|1947.6|1970
1637684800000|2021-11-23 16:26:40|1948|1947.8|1948.2|1948|1948.4|1948|1947.8|1947.6|3113
1637684810000|2021-11-23 16:26:50|1948.4|1947.8|1947.8|1947.4|1948.8|1948.4|1947.6|1947.2|9152
1637684820000|2021-11-23 16:27:00|1947.6|1947.6|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|701
1637684830000|2021-11-23 16:27:10|1947.4|1947|1947.8|1947.2|1947.8|1947.4|1947|1946.6|1317
1637684840000|2021-11-23 16:27:20|1947.6|1947.4|1947.6|1947.2|1948|1947.6|1947.4|1947|1599
1637684850000|2021-11-23 16:27:30|1947.8|1947.4|1947.4|1947.2|1947.8|1947.6|1947.4|1947|1550
1637684860000|2021-11-23 16:27:40|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.2|973
1637684870000|2021-11-23 16:27:50|1947.6|1947.4|1947.8|1947.6|1948.2|1947.6|1947|1946.8|5774
1637684880000|2021-11-23 16:28:00|1948|1947.8|1947.8|1947.2|1948.2|1947.8|1947.8|1947.2|191
1637684890000|2021-11-23 16:28:10|1948|1947.4|1948|1947.8|1948.2|1947.8|1948|1947.2|1057
1637684900000|2021-11-23 16:28:20|1947.8|1947.6|1947.6|1947.4|1948|1947.6|1947.6|1947|1761
1637684910000|2021-11-23 16:28:30|1947.8|1947.2|1947.8|1947.6|1947.8|1947.6|1947.6|1947.2|1093
1637684920000|2021-11-23 16:28:40|1948|1947.4|1948|1947.6|1948|1947.6|1948|1947.4|1668
1637684930000|2021-11-23 16:28:50|1948.2|1947.8|1948.4|1948|1949|1948.4|1948.2|1947.8|1454
1637684940000|2021-11-23 16:29:00|1948.6|1948.2|1948.2|1948|1948.8|1948.4|1948|1947.8|7468
1637684950000|2021-11-23 16:29:10|1948|1947.8|1947.8|1947.6|1948.8|1948.2|1947.8|1947.4|7760
1637684960000|2021-11-23 16:29:20|1948|1947.8|1947.4|1947.2|1948|1947.8|1947.4|1947.2|5127
1637684970000|2021-11-23 16:29:30|1947.6|1947|1946.2|1946|1947.8|1947.2|1946.2|1945.8|2777
1637684980000|2021-11-23 16:29:40|1946|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|651
1637684990000|2021-11-23 16:29:50|1946.2|1945.8|1946.6|1946.2|1947.2|1946.6|1946.2|1945.8|257
1637740800000|2021-11-24 08:00:00|1954.2|1946|1954.2|1953.6|1954.2|1953.6|1954.2|1946|217
1637740810000|2021-11-24 08:00:10|1956|1954.6|1952.8|1951.2|1956|1954.6|1952.6|1951.2|5340
1637740820000|2021-11-24 08:00:20|1952.2|1950.6|1953|1950.8|1954.2|1952.8|1952.2|1950.6|2690
1637740830000|2021-11-24 08:00:30|1954|1951.2|1957.6|1956|1958.6|1956.6|1954|1951.2|2141
1637740840000|2021-11-24 08:00:40|1957.8|1956.2|1959|1957.2|1959|1957.2|1957.8|1956.2|411
1637740850000|2021-11-24 08:00:50|1958.2|1957.4|1958.8|1957.2|1958.8|1957.4|1958.2|1956.8|313
1637740860000|2021-11-24 08:01:00|1958|1956.4|1954.8|1953.2|1958.6|1956.8|1954.8|1953.2|4172
1637740870000|2021-11-24 08:01:10|1955|1953.4|1957|1955.8|1957|1955.8|1954.6|1953.4|1663
1637740880000|2021-11-24 08:01:20|1957.4|1955.4|1957.8|1955.8|1958.2|1956.2|1957.2|1955.2|2090
1637740890000|2021-11-24 08:01:30|1958.6|1956.2|1956.8|1955.2|1958.6|1956.8|1956.8|1955.2|3706
1637740900000|2021-11-24 08:01:40|1958.2|1956.2|1957.6|1956.8|1958.6|1956.8|1957.6|1956|400
1637740910000|2021-11-24 08:01:50|1960|1958.4|1959.8|1957.8|1960|1958.4|1958.4|1957|781
1637740920000|2021-11-24 08:02:00|1959.6|1958|1959.2|1958|1959.6|1958.2|1958.6|1957.6|105
1637740930000|2021-11-24 08:02:10|1959|1957.8|1959|1958.2|1959.6|1958.8|1959|1957.4|2777
1637740940000|2021-11-24 08:02:20|1958.4|1957.2|1958.6|1957.4|1959.2|1958.2|1958.4|1957.2|3991
1637740950000|2021-11-24 08:02:30|1958.4|1957.6|1958.8|1957.4|1959.2|1958|1958.4|1957.4|811
1637740960000|2021-11-24 08:02:40|1959|1957.8|1959.2|1957.6|1959.2|1957.8|1958.2|1957.2|372
1637740970000|2021-11-24 08:02:50|1958.8|1957.8|1959.2|1958|1959.2|1958|1958.8|1957.8|0
1637740980000|2021-11-24 08:03:00|1959|1958.2|1958.2|1957.2|1959|1958.2|1958.2|1957.2|180
1637740990000|2021-11-24 08:03:10|1958.4|1957.8|1959|1958|1959.2|1958|1958.4|1957.8|546
1637741010000|2021-11-24 08:03:30|1960|1960.8|1963.6|1962.4|1963.8|1962.6|1960|1960.8|2558
1637741020000|2021-11-24 08:03:40|1962.4|1961|1962|1960.8|1962.4|1961|1961.8|1960.8|133
1637741030000|2021-11-24 08:03:50|1962.6|1961|1961.8|1960.8|1962.6|1961.2|1961.8|1960.8|534
1637741040000|2021-11-24 08:04:00|1962.4|1961|1962.4|1960.8|1962.6|1961.4|1962.4|1960.8|200
1637741050000|2021-11-24 08:04:10|1961.8|1961.2|1961.6|1960.8|1961.8|1961.2|1961.6|1960.6|169
1637741060000|2021-11-24 08:04:20|1962|1961|1963.2|1962|1963.2|1962|1962|1960.8|417
1637741070000|2021-11-24 08:04:30|1962.8|1961.8|1962|1961|1962.8|1961.8|1962|1961|500
1637741080000|2021-11-24 08:04:40|1963.2|1961.6|1963.2|1962|1963.2|1962|1963.2|1961.6|282
1637741090000|2021-11-24 08:04:50|1963.6|1962.2|1963.6|1962.4|1964|1963|1963.6|1962.2|9481
1637741100000|2021-11-24 08:05:00|1963.4|1962|1963.6|1962.4|1963.6|1962.8|1963|1962|255
1637741110000|2021-11-24 08:05:10|1963.4|1962.6|1963.4|1962|1963.4|1962.6|1962.2|1961.2|4138
1637741120000|2021-11-24 08:05:20|1962.4|1961.2|1963.2|1962.2|1963.4|1962.4|1962.4|1961.2|3798
1637741130000|2021-11-24 08:05:30|1963.4|1962|1963|1962.2|1963.6|1962.4|1963|1962|0
1637741140000|2021-11-24 08:05:40|1962.8|1961.6|1962.6|1961.8|1962.8|1961.8|1962.2|1961.6|6170
1637741150000|2021-11-24 08:05:50|1963|1962|1962.4|1961.6|1963|1962.4|1962.4|1961.6|332
1637741160000|2021-11-24 08:06:00|1961.4|1960.4|1960.6|1959.6|1961.8|1960.4|1960.4|1959.6|1000
1637741170000|2021-11-24 08:06:10|1960|1959|1960.2|1959.2|1960.8|1959.8|1960|1959|1836
1637741180000|2021-11-24 08:06:20||1959.4||1959.4||1959.4||1959.4|5690
1637741190000|2021-11-24 08:06:30|1959.6|1959|1958|1957.2|1959.6|1959|1958|1957.2|3668
1637741200000|2021-11-24 08:06:40|1958.6|1957.6|1958.4|1957.6|1959|1958|1958|1957|1568
1637741210000|2021-11-24 08:06:50|1958.2|1957|1957.8|1956.8|1958.4|1957.4|1957|1956|4049
1637741220000|2021-11-24 08:07:00|1957.6|1956.4|1957|1956.2|1957.6|1956.8|1957|1956.2|437
1637741230000|2021-11-24 08:07:10|1957.2|1956.4|1957|1956|1957.2|1956.4|1956.6|1956|38
1637741240000|2021-11-24 08:07:20|1956.8|1955.8|1956|1955.2|1956.8|1955.8|1956|1955.2|2520
1637741250000|2021-11-24 08:07:30|1959.2|1957.8|1959.8|1958.4|1959.8|1958.4|1959.2|1957.8|250
1637741260000|2021-11-24 08:07:40|1960.2|1959.2|1960|1959.2|1960.2|1959.4|1960|1959.2|0
1637741270000|2021-11-24 08:07:50|1960.2|1958.8|1960|1958.8|1960.2|1958.8|1960|1958.8|245
1637741280000|2021-11-24 08:08:00|1959.2|1958|1959.2|1958|1959.2|1958.2|1958.8|1957.6|400
1637741290000|2021-11-24 08:08:10|1959.6|1958.4|1958.2|1957|1959.6|1958.4|1958.2|1957|608
1637741300000|2021-11-24 08:08:20|1957.8|1956.2|1958.2|1957|1958.6|1957|1956.6|1955.4|1937
1637741310000|2021-11-24 08:08:30|1958|1956.6|1958|1956.8|1958.2|1957|1957.6|1956.2|0
1637741320000|2021-11-24 08:08:40|1957.8|1956.6|1958.6|1957.4|1958.6|1957.4|1957.8|1956.6|0
1637741330000|2021-11-24 08:08:50|1958.2|1956.2|1958.6|1957.4|1958.6|1957.4|1957.2|1956.2|408
1637741340000|2021-11-24 08:09:00|1959|1957.6|1958|1957|1959|1957.6|1957.8|1956.6|1021
1637741350000|2021-11-24 08:09:10|1957.4|1956.8|1957.8|1956.6|1958.6|1957.2|1957.4|1956.2|0
1637741360000|2021-11-24 08:09:20|1957.4|1956.2|1957.8|1956.8|1958.2|1957|1956.8|1956.2|202
1637741370000|2021-11-24 08:09:30|1957.6|1957|1957.6|1956.6|1957.6|1957|1957.6|1956.6|577
1637741380000|2021-11-24 08:09:40|1956.6|1955.4|1957.2|1956.2|1957.8|1956.6|1956.6|1955.4|400
1637741390000|2021-11-24 08:09:50|1957|1956.4|1957|1956|1957.2|1956.4|1957|1955.8|0
1637741400000|2021-11-24 08:10:00|1957.2|1956.2|1959.4|1958.4|1960|1959|1957.2|1956.2|878
1637741410000|2021-11-24 08:10:10|1959.2|1957.6|1958.4|1957.4|1959.2|1957.8|1958.4|1957.4|439
1637741420000|2021-11-24 08:10:20|1958.8|1957.6|1957.6|1956.6|1958.8|1957.8|1957.6|1956.6|754
1637741430000|2021-11-24 08:10:30|1957.8|1956.8|1958.8|1957.8|1958.8|1957.8|1957.8|1956.8|70
1637741440000|2021-11-24 08:10:40|1958.4|1957.6|1960.2|1959.2|1960.2|1959.2|1958.4|1957.6|732
1637741450000|2021-11-24 08:10:50|1960|1958.8|1960|1958.6|1960.2|1959|1959.2|1958|400
1637741460000|2021-11-24 08:11:00|1960.2|1959|1961|1960.2|1961|1960.2|1960.2|1959|994
1637741470000|2021-11-24 08:11:10|1960.8|1960.6|1962|1961|1962|1961|1960.8|1960.6|1683
1637741480000|2021-11-24 08:11:20|1962.2|1961.2|1962.4|1961.8|1962.6|1961.8|1962.2|1961.2|2938
1637741490000|2021-11-24 08:11:30|1962.6||1962.6||1962.6||1962.4||144
1637741500000|2021-11-24 08:11:40|1962.4|1961.4|1962.4|1961.4|1962.4|1961.4|1962.4|1961.4|0
1637741510000|2021-11-24 08:11:50|1961.8|1960.2|1961.8|1960.8|1961.8|1960.8|1961.8|1960.2|254
1637741520000|2021-11-24 08:12:00|1961.6|1960.6|1961.6|1960.6|1961.8|1960.8|1961.6|1960.6|0
1637741530000|2021-11-24 08:12:10|1961.8|1960.8|1962.2|1960.8|1962.2|1960.8|1961.8|1960.6|477
1637741540000|2021-11-24 08:12:20|1962|1962.6|1963.8|1963|1963.8|1963|1962|1962.6|5219
1637741550000|2021-11-24 08:12:30|1962.8|1961.6|1962.4|1961.2|1962.8|1961.6|1961.8|1960.6|130
1637741560000|2021-11-24 08:12:40|1962|1960.8|1961.6|1960.4|1962|1960.8|1961.6|1960.4|130
1637741570000|2021-11-24 08:12:50|1963.2|1962|1962.8|1961.4|1963.2|1962|1961.6|1960.6|3302
1637741580000|2021-11-24 08:13:00|1962.6|1961.8|1963.8|1963|1963.8|1963|1962.6|1961.8|356
1637741590000|2021-11-24 08:13:10|1964.6|1963.2|1964.4|1963.8|1964.6|1964|1964.4|1963|1130
1637741600000|2021-11-24 08:13:20||1963.4||1963.4||1963.4||1963.4|0
1637741610000|2021-11-24 08:13:30|1963.8|1963|1964.4|1963.4|1964.4|1963.4|1963.8|1963|0
1637741620000|2021-11-24 08:13:40|1963.8|1962.8|1964.8|1964.2|1964.8|1964.2|1962.6|1962.2|6766
1637741630000|2021-11-24 08:13:50|1964.6|1964|1964|1963.4|1964.8|1964.4|1963.8|1963|1255
1637741640000|2021-11-24 08:14:00|1964.6|1963.6|1965.4|1964.6|1966|1965.4|1964.6|1963.6|7704
1637741650000|2021-11-24 08:14:10|1964.8|1964.2|1965|1964|1965.2|1964.2|1964.6|1964|0
1637741660000|2021-11-24 08:14:20|1965.2|1964.2|1966.2|1965.4|1966.4|1965.8|1965.2|1964.2|2389
1637741670000|2021-11-24 08:14:30|1965.8|1965.6|1965.8|1965|1966|1965.6|1965.6|1965|0
1637741680000|2021-11-24 08:14:40|1964.8|1964.8|1964.6|1964|1964.8|1964.8|1964.6|1964|1508
1637741690000|2021-11-24 08:14:50|1964.8|1964.2|1964.6|1964|1964.8|1964.2|1964.6|1964|0
1637741700000|2021-11-24 08:15:00|1964.8|1964.2|1966.8|1965.8|1966.8|1966|1964.8|1964.2|6081
1637741710000|2021-11-24 08:15:10|1966.6|1965.4|1966.8|1966|1966.8|1966.4|1966.2|1965.4|1023
1637741720000|2021-11-24 08:15:20||1966.2||1966||1966.2||1966|0
1637741730000|2021-11-24 08:15:30|1966.6|1966.2|1966.2|1965.4|1966.6|1966.4|1966.2|1965.4|1170
1637741740000|2021-11-24 08:15:40|1966|1965.2|1966.6|1965.6|1966.6|1965.8|1965.8|1965.2|500
1637741750000|2021-11-24 08:15:50|1966.4|1965.4|1966.2|1965.4|1966.4|1965.4|1966.2|1965|680
1637741760000|2021-11-24 08:16:00|1966.4|1965.6|1966.6|1966.2|1966.6|1966.2|1966.2|1965.6|2030
1637741770000|2021-11-24 08:16:10|1966.8|1966|1966.4|1965.6|1967|1966|1965.6|1965.2|3058
1637741780000|2021-11-24 08:16:20|1966.6|1965.8|1966.8|1966|1966.8|1966|1966.6|1965.6|0
1637741790000|2021-11-24 08:16:30|1966.4|1966.2|1966.8|1966.2|1967|1966.4|1966.4|1966.2|1000
1637741800000|2021-11-24 08:16:40|1967|1966.4|1967.4|1966.8|1967.6|1967|1967|1966.4|3831
1637741810000|2021-11-24 08:16:50|1967.6|1967.4|1968.4|1968.2|1968.6|1968.2|1967|1966.4|7750
1637741820000|2021-11-24 08:17:00|1968.6|1968|1969.8|1969.4|1970|1969.4|1968.4|1967.8|4702
1637741830000|2021-11-24 08:17:10|1970|1969.6|1970.2|1969.6|1970.8|1970.2|1969.8|1969.6|19951
1637741840000|2021-11-24 08:17:20|1970|1969.4|1970.2|1969.6|1970.4|1969.8|1969.6|1969.4|1816
1637741850000|2021-11-24 08:17:30|1970.6|1969.8|1971|1970.4|1971.8|1971.2|1970.6|1969.8|7519
1637741860000|2021-11-24 08:17:40|1970.8|1970.6|1971.2|1970.6|1971.6|1971.2|1970.8|1970|8920
1637741870000|2021-11-24 08:17:50|1971|1970.8|1971.4|1971|1971.4|1971|1971|1970.8|210
1637741880000|2021-11-24 08:18:00|1971.6|1971.2|1970|1969.6|1971.6|1971.2|1970|1969.6|2214
1637741890000|2021-11-24 08:18:10|1969.8|1969.2|1969.8|1969.4|1970|1969.4|1969.6|1969.2|31
1637741900000|2021-11-24 08:18:20|1970|1969.6|1969.4|1969|1970.6|1970.2|1969.2|1968.8|3723
1637741910000|2021-11-24 08:18:30|1969.6|1969.2|1969.4|1968.8|1969.6|1969.2|1968.6|1968.4|2044
1637741920000|2021-11-24 08:18:40|1969.2|1968.6|1969.2|1968.6|1969.4|1969|1968.8|1968.4|2451
1637741930000|2021-11-24 08:18:50|1969.4|1968.8|1971.4|1970.6|1971.6|1971|1969.2|1968.6|6990
1637741940000|2021-11-24 08:19:00|1971.2|1970.4|1970|1969.6|1971.4|1970.8|1970|1969.2|4550
1637741950000|2021-11-24 08:19:10|1969.8|1969.4|1970.6|1970|1971|1970.6|1969.8|1969.4|4117
1637741960000|2021-11-24 08:19:20|1970.4|1970.2|1970.2|1969.8|1971|1970.4|1970.2|1969.8|2151
1637741970000|2021-11-24 08:19:30|1970.4|1970|1970.8|1970|1970.8|1970.2|1970.4|1970|438
1637741980000|2021-11-24 08:19:40|1971|1970.2|1971.6|1971.2|1971.6|1971.2|1970.4|1970|2344
1637741990000|2021-11-24 08:19:50|1971.4|1971|1971.6|1971|1971.6|1971|1971.2|1970.6|1904
1637742000000|2021-11-24 08:20:00|1971.4|1970.8|1970.8|1970.4|1971.6|1971|1970.8|1970.2|5145
1637742010000|2021-11-24 08:20:10|1971|1970.6|1970.2|1969.6|1971.4|1970.8|1970.2|1969.6|1100
1637742020000|2021-11-24 08:20:20|1970.4|1969.8|1969.8|1969|1970.8|1970.4|1969.8|1969|652
1637742030000|2021-11-24 08:20:30|1970|1969.2|1969.8|1969.4|1970.6|1969.8|1969.8|1969.2|826
1637742040000|2021-11-24 08:20:40|1970|1969.6|1971.4|1970.8|1971.8|1971.4|1970|1969.6|6431
1637742050000|2021-11-24 08:20:50|1971.2|1970.6|1970.8|1970|1971.4|1970.6|1970.8|1970|0
1637742060000|2021-11-24 08:21:00|1970.6|1969.8|1970.4|1970.2|1970.6|1970.4|1970.2|1969.6|977
1637742070000|2021-11-24 08:21:10|1970.6|1970.4|1970.8|1970.2|1971|1970.8|1970.4|1970.2|7244
1637742080000|2021-11-24 08:21:20|1970.6|1970|1971|1970.4|1971|1970.6|1970.2|1969.6|1468
1637742090000|2021-11-24 08:21:30|1970.8|1970.2|1970.8|1970.2|1971|1970.6|1970.8|1970.2|0
1637742100000|2021-11-24 08:21:40|1971|1970.4|1969.6|1968.8|1971|1970.6|1969.4|1968.8|6461
1637742110000|2021-11-24 08:21:50|1969.4|1968.6|1968.2|1967.8|1969.4|1968.6|1968|1967.4|5785
1637742120000|2021-11-24 08:22:00|1968.4|1968|1969.6|1969|1969.6|1969.2|1968.4|1968|1037
1637742130000|2021-11-24 08:22:10|1969.4|1968.8|1969|1968.4|1969.4|1969|1968.8|1968.2|1028
1637742140000|2021-11-24 08:22:20|1968.8|1968.2|1969.2|1968.6|1969.6|1969.2|1968.6|1968.2|1079
1637742150000|2021-11-24 08:22:30|1969.4|1968.8|1968.4|1968|1969.6|1969.2|1968.4|1968|12871
1637742160000|2021-11-24 08:22:40|1968.6|1968.2|1968.8|1968.4|1968.8|1968.4|1968|1967.4|1646
1637742170000|2021-11-24 08:22:50|1969|1968.2|1968.8|1968.2|1969|1968.4|1968.8|1968.2|0
1637742180000|2021-11-24 08:23:00|1968.6|1968.4|1968.6|1968|1969.2|1968.8|1968.2|1967.8|4111
1637742190000|2021-11-24 08:23:10|1968.8|1968.2|1969.4|1969|1969.4|1969|1968.2|1968|2044
1637742200000|2021-11-24 08:23:20|1969.2|1968.6|1968.8|1968.2|1969.4|1969|1968.8|1968.2|1364
1637742210000|2021-11-24 08:23:30|1969.2|1968.4|1969.2|1968.6|1969.6|1969|1969|1968.4|46
1637742220000|2021-11-24 08:23:40|1969.4|1968.8|1969.2|1968.8|1969.4|1969.2|1969|1968.8|3073
1637742230000|2021-11-24 08:23:50|1969.4|1969|1969.8|1969.2|1970|1969.6|1969.4|1968.8|3230
1637742240000|2021-11-24 08:24:00|1969.6|1969|1968.8|1968.2|1969.6|1969|1968.6|1968|1064
1637742250000|2021-11-24 08:24:10|1969|1968.4|1969.4|1968.8|1969.4|1968.8|1969|1968.2|839
1637742260000|2021-11-24 08:24:20|1969.2|1969|1969.2|1969|1969.4|1969|1969.2|1968.8|130
1637742270000|2021-11-24 08:24:30|1969.4|1969.2|1969.2|1968.6|1969.4|1969.2|1968.8|1968.4|6562
1637742280000|2021-11-24 08:24:40|1969.4|1968.8|1969.6|1968.8|1970|1969.4|1969.2|1968.8|1030
1637742290000|2021-11-24 08:24:50|1969.4|1969|1968.8|1968.2|1969.4|1969|1968.8|1968.2|1475
1637742300000|2021-11-24 08:25:00|1968.6|1968|1968.6|1968.2|1968.6|1968.2|1967.4|1967.2|11466
1637742310000|2021-11-24 08:25:10|1968.4|1968|1967|1966.6|1968.4|1968|1966.8|1966.4|4144
1637742320000|2021-11-24 08:25:20|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.2|1965.8|5019
1637742330000|2021-11-24 08:25:30|1966.6|1966.2|1965.4|1965|1966.8|1966.4|1965.2|1965|3368
1637742340000|2021-11-24 08:25:40|1965.6|1965.2|1965.4|1965|1965.6|1965.2|1965.4|1965|0
1637742350000|2021-11-24 08:25:50|1965.2|1964.8|1965.8|1965.4|1966.4|1966|1965|1964.4|3880
1637742360000|2021-11-24 08:26:00|1965.6|1965.2|1964.8|1964.2|1965.8|1965.4|1964.8|1964.2|1259
1637742370000|2021-11-24 08:26:10|1964.6|1964|1963.4|1963|1964.6|1964|1963.2|1962.8|6172
1637742380000|2021-11-24 08:26:20|1963.6|1963.2|1964|1963.6|1964.2|1963.6|1963.6|1963.2|1271
1637742390000|2021-11-24 08:26:30|1964.2|1963.8|1965.4|1964.6|1965.4|1965|1964.2|1963.6|1607
1637742400000|2021-11-24 08:26:40|1965.2|1964.4|1965.4|1965|1965.4|1965|1964.6|1964|1507
1637742410000|2021-11-24 08:26:50|1965.6|1965.2|1964.8|1964.2|1965.8|1965.4|1964.8|1964|1627
1637742420000|2021-11-24 08:27:00|1964.6|1964|1964.6|1964|1964.8|1964.6|1963.8|1963.4|3211
1637742430000|2021-11-24 08:27:10|1964.8|1964.2|1964.8|1964.6|1965.2|1964.6|1964.6|1964|2210
1637742440000|2021-11-24 08:27:20|1965|1964.8|1966.2|1965.8|1966.6|1966|1964.8|1964.4|9943
1637742450000|2021-11-24 08:27:30|1966.4|1966|1964.8|1964.4|1966.4|1966|1964.6|1964.4|1448
1637742460000|2021-11-24 08:27:40|1965|1964.6|1965|1964.4|1965.2|1964.6|1964.4|1964|353
1637742470000|2021-11-24 08:27:50|1964.8|1964.2|1965.2|1965|1965.2|1965|1964.8|1964.2|1622
1637742480000|2021-11-24 08:28:00|1965.4|1965.2|1965.2|1964.6|1965.8|1965.2|1965.2|1964.6|255
1637742490000|2021-11-24 08:28:10|1965|1964.8|1964.8|1964.2|1965|1964.8|1964.4|1964|4841
1637742500000|2021-11-24 08:28:20|1964.6|1964.4|1966|1965.4|1966|1965.4|1964.2|1963.8|1885
1637742510000|2021-11-24 08:28:30|1966.2|1965.6|1966.4|1966|1966.6|1966|1965.8|1965.4|56
1637742520000|2021-11-24 08:28:40|1966.6|1966.2|1967.4|1967|1967.4|1967|1966.2|1966|130
1637742530000|2021-11-24 08:28:50|1967.6|1967.2|1968|1967.4|1968.4|1968|1967.6|1967.2|11808
1637742540000|2021-11-24 08:29:00|1968.2|1967.6|1967.4|1967.2|1968.2|1967.8|1967.2|1966.6|1316
1637742550000|2021-11-24 08:29:10|1967.8|1967.4|1967.4|1966.8|1967.8|1967.4|1967.4|1966.6|1079
1637742560000|2021-11-24 08:29:20||1966.6||1966.8||1967||1966.6|0
1637742570000|2021-11-24 08:29:30|1967.6|1967|1967.6|1967.2|1967.8|1967.2|1967.4|1966.8|255
1637742580000|2021-11-24 08:29:40|1967.4|1967|1967.2|1966.6|1967.4|1967|1967|1966.4|451
1637742590000|2021-11-24 08:29:50|1967.4|1966.8|1967|1966.4|1967.4|1967|1967|1966|0
1637742600000|2021-11-24 08:30:00|1967.2|1966.6|1967.8|1967.6|1967.8|1967.6|1967|1966.6|510
1637742610000|2021-11-24 08:30:10|1968|1967.8|1966.4|1965.8|1968|1967.8|1966.2|1965.8|3007
1637742620000|2021-11-24 08:30:20|1966.2|1966|1967.2|1966.8|1967.4|1966.8|1966.2|1966|1015
1637742630000|2021-11-24 08:30:30|1967|1966.6|1965.8|1965.2|1967|1966.6|1965.4|1965|10476
1637742640000|2021-11-24 08:30:40|1965.6|1965.4|1965.4|1965.2|1965.6|1965.4|1965.4|1964.8|0
1637742650000|2021-11-24 08:30:50|1965.2|1965|1965.4|1965|1965.6|1965|1965|1964.6|812
1637742660000|2021-11-24 08:31:00|1965.2|1964.8|1965.4|1965|1965.4|1965|1965|1964.8|4
1637742670000|2021-11-24 08:31:10|1965.6|1965.2|1966|1965.6|1966.4|1966.2|1965.6|1965.2|5933
1637742680000|2021-11-24 08:31:20|1966.2|1965.8|1966.2|1966|1966.4|1966|1966|1965.8|0
1637742690000|2021-11-24 08:31:30|1966.4|1966.2|1966.4|1966.2|1967|1966.2|1966.4|1966|76296
1637742700000|2021-11-24 08:31:40|1966.6|1966.4|1968|1967.8|1968|1967.8|1966.6|1966.4|12468
1637742710000|2021-11-24 08:31:50|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1967.8|2080
1637742720000|2021-11-24 08:32:00|1968.2|1968.2|1968.2|1968|1968.4|1968.2|1968.2|1968|1632
1637742730000|2021-11-24 08:32:10|1968.4|1967.8|1968.2|1968|1968.4|1968|1968.2|1967.8|610
1637742740000|2021-11-24 08:32:20|1968.4|1967.8|1968.2|1967.8|1968.4|1968|1968|1967.8|2303
1637742750000|2021-11-24 08:32:30|1968|1967.6|1968.2|1967.8|1968.4|1967.8|1967.8|1967.4|1488
1637742760000|2021-11-24 08:32:40|1968.4|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|0
1637742770000|2021-11-24 08:32:50|1968.6|1968.4|1969.2|1969|1969.4|1969|1968.6|1968.4|14297
1637742780000|2021-11-24 08:33:00|1969|1968.8|1969|1968.8|1969.2|1968.8|1968.8|1968.4|2341
1637742790000|2021-11-24 08:33:10|1969.2|1969|1969|1968.8|1969.2|1969|1969|1968.8|1768
1637742800000|2021-11-24 08:33:20|1969.2|1969|1969.2|1968.8|1969.2|1969|1969|1968.8|0
1637742810000|2021-11-24 08:33:30|1969|1969|1969.2|1969|1969.2|1969|1969|1968.8|1914
1637742820000|2021-11-24 08:33:40|1969.4|1969.2|1969.8|1969.4|1969.8|1969.4|1969.4|1969|1262
1637742830000|2021-11-24 08:33:50|1970|1969.6|1970.4|1970|1970.6|1970.2|1970|1969.6|9766
1637742840000|2021-11-24 08:34:00|1970.2|1970.2|1970.8|1970.4|1970.8|1970.4|1970.2|1970|336
1637742850000|2021-11-24 08:34:10|1971|1970.6|1971.4|1971|1971.4|1971|1970.4|1970.2|2050
1637742860000|2021-11-24 08:34:20|1971.2|1970.8|1971.4|1971|1971.6|1971.2|1971.2|1970.8|282
1637742870000|2021-11-24 08:34:30|1971.2|1970.8|1971.2|1971|1971.4|1971|1971.2|1970.8|0
1637742880000|2021-11-24 08:34:40|1971|1970.8|1971|1970.6|1971.4|1971|1970.8|1970.6|770
1637742890000|2021-11-24 08:34:50|1971.2|1970.8|1971.2|1970.8|1971.2|1971|1971|1970.6|1371
1637742900000|2021-11-24 08:35:00|1971.4|1971|1971.2|1970.6|1971.4|1971.2|1971|1970.6|443
1637742910000|2021-11-24 08:35:10|1971|1970.8|1971|1970.4|1971|1970.8|1970.4|1970.2|1365
1637742920000|2021-11-24 08:35:20|1970.8|1970.2|1970.8|1970.2|1971|1970.4|1970.4|1970.2|1000
1637742930000|2021-11-24 08:35:30|1970.6|1970|1970.6|1970.2|1970.6|1970.2|1970.4|1970|1064
1637742940000|2021-11-24 08:35:40|1970.4|1970|1970|1969.6|1970.6|1970.2|1970|1969.6|1808
1637742950000|2021-11-24 08:35:50|1970.4|1969.4|1969.8|1969.4|1970.4|1970.2|1969.8|1969.4|2652
1637742960000|2021-11-24 08:36:00|1970|1969.6|1969.6|1969.2|1970.2|1969.8|1969.4|1969|3106
1637742970000|2021-11-24 08:36:10|1969.4|1969|1969.4|1969|1969.6|1969.2|1969.2|1969|1569
1637742980000|2021-11-24 08:36:20|1969.6|1969.2|1969.8|1969.6|1970|1969.6|1969.4|1969.2|1136
1637742990000|2021-11-24 08:36:30|1969.6|1969.4|1969.8|1969.4|1969.8|1969.4|1969.6|1969.4|1000
1637743000000|2021-11-24 08:36:40|1969.6|1969.2|1969.4|1968.8|1969.8|1969.4|1969|1968.8|2743
1637743010000|2021-11-24 08:36:50|1969.6|1969|1970|1969.8|1970|1969.8|1969.6|1969|654
1637743020000|2021-11-24 08:37:00|1970.2|1969.4|1969.6|1969.2|1970.2|1969.6|1969.4|1969|17269
1637743030000|2021-11-24 08:37:10|1969.4|1969.4|1969.8|1969.4|1969.8|1969.4|1969.4|1969.2|254
1637743040000|2021-11-24 08:37:20|1969.6|1969.2|1969.6|1969.2|1969.6|1969.2|1969.4|1969.2|946
1637743050000|2021-11-24 08:37:30|1969.8|1969.4|1969.8|1969.6|1969.8|1969.6|1969.8|1969.4|650
1637743060000|2021-11-24 08:37:40|1970|1969.8|1969.8|1969.2|1970|1969.8|1969.4|1969.2|2003
1637743070000|2021-11-24 08:37:50|1969.6|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1969|1998
1637743080000|2021-11-24 08:38:00|1969.8|1969.4|1969.2|1969|1969.8|1969.4|1969.2|1969|1544
1637743090000|2021-11-24 08:38:10|1969|1968.8|1968.8|1968.4|1969|1968.8|1968.6|1968.2|2950
1637743100000|2021-11-24 08:38:20|1968.6|1968|1968.8|1968.4|1969|1968.6|1968.4|1968|1052
1637743120000|2021-11-24 08:38:40|1968.4|1968.6|1968.4|1968.2|1968.4|1968.6|1968.4|1968.2|905
1637743130000|2021-11-24 08:38:50|1968.8|1968.4|1969.2|1968.8|1969.2|1968.8|1968.8|1968.4|6047
1637743140000|2021-11-24 08:39:00|1969.4|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1968.8|2044
1637743150000|2021-11-24 08:39:10|1969.4|1969.4|1969.4|1969.2|1969.6|1969.4|1969.4|1969.2|0
1637743160000|2021-11-24 08:39:20|1969.6|1969.4|1970|1969.6|1970|1969.6|1969.6|1969.4|130
1637743170000|2021-11-24 08:39:30|1970.2|1969.8|1970.4|1970|1970.6|1970.2|1970|1969.8|38952
1637743180000|2021-11-24 08:39:40|1970.6|1970.2|1972|1971.6|1972|1971.6|1970.6|1970.2|11957
1637743190000|2021-11-24 08:39:50|1971.8|1971.8|1972.4|1972.2|1972.6|1972.2|1971.8|1971.8|4949
1637743200000|2021-11-24 08:40:00|1972.2|1972|1972.8|1972.4|1972.8|1972.6|1972|1971.8|11286
1637743210000|2021-11-24 08:40:10|1972.6|1972.2|1973|1972.6|1973|1972.8|1972.4|1972|2992
1637743220000|2021-11-24 08:40:20|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.6|400
1637743230000|2021-11-24 08:40:30|1973.2|1973|1973.6|1973.2|1973.8|1973.6|1973.2|1973|6700
1637743240000|2021-11-24 08:40:40|1973.8|1973.4|1973.8|1973.6|1974|1973.8|1973.8|1973.4|754
1637743250000|2021-11-24 08:40:50|1973.6|1973.2|1973.2|1972.8|1973.6|1973.2|1972.8|1972.6|2608
1637743260000|2021-11-24 08:41:00|1972.8|1972.6|1973.8|1973.6|1974|1973.6|1972.8|1972.6|2890
1637743270000|2021-11-24 08:41:10|1974|1973.4|1973.6|1973.4|1974|1973.6|1973.6|1973.4|1029
1637743280000|2021-11-24 08:41:20|1973.4|1973.2|1972.2|1971.6|1973.4|1973.2|1972.2|1971.6|3136
1637743290000|2021-11-24 08:41:30|1971.8|1971.4|1971.6|1971|1972|1971.4|1971.2|1970.8|254
1637743300000|2021-11-24 08:41:40|1971.8|1971.2|1971.6|1971|1971.8|1971.4|1971.2|1971|2768
1637743310000|2021-11-24 08:41:50|1971.8|1971.2|1971.2|1971|1971.8|1971.4|1971.2|1970.8|465
1637743320000|2021-11-24 08:42:00|1971.4|1971.2|1971.2|1970.6|1971.6|1971.2|1970.6|1970|2815
1637743330000|2021-11-24 08:42:10|1971.4|1970.8|1972|1971.4|1972.2|1971.4|1971.4|1970.8|2186
1637743340000|2021-11-24 08:42:20|1971.8|1971.6|1972.2|1971.8|1972.2|1971.8|1971.8|1971.4|0
1637743350000|2021-11-24 08:42:30|1972|1971.6|1972.4|1971.8|1972.4|1971.8|1972|1971.6|0
1637743360000|2021-11-24 08:42:40|1972.2|1971.6|1972.4|1971.8|1972.4|1971.8|1971.8|1971.6|508
1637743370000|2021-11-24 08:42:50|1972.6|1972|1972.6|1972.2|1972.8|1972.2|1972.6|1972|573
1637743380000|2021-11-24 08:43:00|1972.4|1972|1973.4|1973|1973.6|1973|1972.2|1972|553
1637743390000|2021-11-24 08:43:10|1973.6|1973.2|1974|1973.8|1974.4|1974|1973.4|1973|5608
1637743400000|2021-11-24 08:43:20|1973.8|1973.6|1974|1973.6|1974.4|1974|1973.8|1973.6|6637
1637743410000|2021-11-24 08:43:30|1974.2|1973.8|1974|1973.6|1974.2|1973.8|1974|1973.6|0
1637743420000|2021-11-24 08:43:40|1973.8|1973.4|1974|1973.4|1974|1973.4|1973.6|1973.2|2519
1637743430000|2021-11-24 08:43:50|1974.2|1973.6|1973.6|1973.2|1974.2|1973.8|1973.4|1973.2|3590
1637743440000|2021-11-24 08:44:00|1973.8|1973.4|1974.2|1973.8|1974.2|1974|1973.8|1973.4|954
1637743450000|2021-11-24 08:44:10|1974|1974|1973.8|1973.6|1974.2|1974|1973.8|1973.6|625
1637743460000|2021-11-24 08:44:20|1974|1973.8|1974.2|1973.8|1974.2|1973.8|1974|1973.8|0
1637743470000|2021-11-24 08:44:30|1974|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.6|1799
1637743480000|2021-11-24 08:44:40|1974.2|1973.8|1974|1973.8|1974.6|1974.2|1973.8|1973.6|11559
1637743490000|2021-11-24 08:44:50|1973.8|1973.6|1974.8|1974.4|1974.8|1974.4|1973.6|1973.4|4560
1637743500000|2021-11-24 08:45:00|1974.6|1974.6|1975|1974.8|1975|1974.8|1974.6|1974.6|4010
1637743510000|2021-11-24 08:45:10|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|1974.6|1974.2|3470
1637743520000|2021-11-24 08:45:20|1975|1974.8|1976.2|1976|1976.2|1976|1975|1974.8|72448
1637743530000|2021-11-24 08:45:30|1976.4|1976.2|1975.8|1975.6|1976.6|1976.2|1975.6|1975.2|3803
1637743540000|2021-11-24 08:45:40|1976|1975.8|1976|1975.4|1976.4|1975.8|1975.8|1975.4|747
1637743550000|2021-11-24 08:45:50|1975.8|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975|1482
1637743560000|2021-11-24 08:46:00|1976|1975.6|1975.4|1975|1976.4|1976|1975.4|1975|6227
1637743570000|2021-11-24 08:46:10||1975.2||1975.2||1975.2||1975|92
1637743580000|2021-11-24 08:46:20|1975.6|1975.4|1975.8|1975.6|1975.8|1975.6|1975.6|1975.4|310
1637743590000|2021-11-24 08:46:30|1976|1975.8|1976.6|1976.4|1976.8|1976.6|1976|1975.8|16645
1637743600000|2021-11-24 08:46:40|1976.8|1976.6|1976.8|1976.4|1976.8|1976.6|1976.6|1976.4|0
1637743610000|2021-11-24 08:46:50|1976.6|1976.2|1975.8|1975.6|1976.6|1976.2|1975.8|1975.4|3001
1637743620000|2021-11-24 08:47:00|1976|1975.8|1976.2|1975.8|1976.2|1975.8|1976|1975.8|0
1637743630000|2021-11-24 08:47:10|1976|1976|1976.2|1976|1976.2|1976|1976|1976|200
1637743640000|2021-11-24 08:47:20|1976.6|1976.2|1977|1976.6|1977|1976.6|1976.4|1976|5959
1637743650000|2021-11-24 08:47:30|1976.8|1976.8|1977|1976.8|1977.4|1977|1976.8|1976.8|2273
1637743660000|2021-11-24 08:47:40|1976.8|1976.6|1977|1976.6|1977|1976.8|1976.8|1976.6|863
1637743670000|2021-11-24 08:47:50|1976.8|1976.8|1977.4|1977.2|1977.6|1977.2|1976.8|1976.8|1262
1637743680000|2021-11-24 08:48:00|1977.6|1977|1976.2|1975.8|1977.6|1977|1975.8|1975|6147
1637743690000|2021-11-24 08:48:10|1976.4|1976|1976.6|1976.2|1976.6|1976.2|1976|1976|200
1637743700000|2021-11-24 08:48:20|1976.2|1976|1976.2|1975.8|1976.6|1976.2|1976.2|1975.8|1750
1637743710000|2021-11-24 08:48:30|1976.4|1976|1977|1976.2|1977|1976.4|1975.8|1975.4|2691
1637743720000|2021-11-24 08:48:40|1976.8|1976.4|1977.2|1976.8|1977.2|1976.8|1976.6|1976.2|1454
1637743730000|2021-11-24 08:48:50|1977.4|1977|1977.4|1976.8|1977.4|1977|1976.8|1976.6|649
1637743740000|2021-11-24 08:49:00|1977.6|1977|1977.4|1977|1978|1977.6|1977.4|1977|2172
1637743750000|2021-11-24 08:49:10|1977.8|1976.8|1977.4|1977.2|1977.8|1977.4|1977.4|1976.8|1239
1637743760000|2021-11-24 08:49:20|1977.2|1977|1977.6|1977.2|1977.8|1977.4|1977|1976.6|5300
1637743770000|2021-11-24 08:49:30|1977.4|1977|1977.2|1977|1977.6|1977.2|1977|1976.8|737
1637743780000|2021-11-24 08:49:40|1977.4|1976.8|1977.4|1977|1977.4|1977|1977.2|1976.8|0
1637743790000|2021-11-24 08:49:50|1977.2|1976.8|1977.4|1976.8|1977.6|1977.2|1976.8|1976.4|1381
1637743800000|2021-11-24 08:50:00|1977.2|1976.6|1977|1976.8|1977.2|1976.8|1976.6|1976.2|1823
1637743810000|2021-11-24 08:50:10|1976.8|1976.6|1977|1976.6|1977|1976.8|1976.8|1976.6|1503
1637743820000|2021-11-24 08:50:20||1976.8||1976.8||1976.8||1976.6|0
1637743830000|2021-11-24 08:50:30|1976.8|1976.6|1977.4|1977.2|1977.6|1977.2|1976.8|1976.6|5609
1637743840000|2021-11-24 08:50:40|1977.6|1977|1977.4|1977|1977.6|1977.4|1977.2|1977|4028
1637743850000|2021-11-24 08:50:50|1977.2|1976.6|1977.4|1977.2|1977.6|1977.4|1977|1976.6|1176
1637743870000|2021-11-24 08:51:10|1977.2|1977|1977.4|1977|1977.4|1977.2|1977.2|1977|1625
1637743880000|2021-11-24 08:51:20|1977.2|1977.2|1977.4|1977|1977.4|1977.2|1977.2|1977|0
1637743890000|2021-11-24 08:51:30|1977.2|1976.8|1977.4|1977|1977.4|1977.2|1976.6|1976.2|4564
1637743900000|2021-11-24 08:51:40|1977.2|1977.2|1977.8|1977.2|1978|1977.4|1977.2|1977|2873
1637743910000|2021-11-24 08:51:50|1977.6|1977|1977.4|1977|1977.6|1977|1977.4|1977|0
1637743920000|2021-11-24 08:52:00|1977.2|1976.8|1977.8|1977.4|1977.8|1977.4|1977|1976.6|3607
1637743930000|2021-11-24 08:52:10|1978|1977.6|1979|1978.6|1979|1978.8|1978|1977.6|10977
1637743940000|2021-11-24 08:52:20|1978.8|1978.4|1978.8|1978.4|1978.8|1978.4|1978.6|1978.4|1271
1637743950000|2021-11-24 08:52:30|1979|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.6|342
1637743960000|2021-11-24 08:52:40|1979.2|1978.8|1979.4|1979.2|1980|1979.8|1979.2|1978.8|17617
1637743970000|2021-11-24 08:52:50|1979.6|1979.4|1979.4|1979.2|1979.8|1979.6|1979.4|1979.2|564
1637743980000|2021-11-24 08:53:00|1979.2|1979|1979.2|1979|1979.2|1979|1979.2|1979|636
1637743990000|2021-11-24 08:53:10|1979.4|1979.2|1979.8|1979.6|1980|1979.6|1979.4|1979.2|3083
1637744000000|2021-11-24 08:53:20|1980|1979.8|1980.4|1980.2|1980.4|1980.2|1979.8|1979.8|3855
1637744010000|2021-11-24 08:53:30|1980.2|1980|1980.8|1980.6|1981|1980.6|1980.2|1980|6379
1637744020000|2021-11-24 08:53:40|1981|1980.8|1981.6|1981.2|1981.6|1981.2|1981|1980.8|13000
1637744030000|2021-11-24 08:53:50|1981.4|1981|1981.2|1981|1981.4|1981|1980.8|1980.6|2260
1637744040000|2021-11-24 08:54:00|1981|1980.8|1981|1980.6|1981|1981|1980.8|1980.4|1702
1637744050000|2021-11-24 08:54:10|1981.2|1980.8|1981.2|1981|1981.2|1981|1980.6|1980.4|4858
1637744060000|2021-11-24 08:54:20|1981|1980.8|1980.6|1980.4|1981.2|1980.8|1980.6|1980.4|1750
1637744070000|2021-11-24 08:54:30|1980.4|1980.2|1980.6|1980.4|1980.6|1980.4|1980.4|1980.2|809
1637744080000|2021-11-24 08:54:40|1980.8|1980.2|1980.6|1980.2|1980.8|1980.4|1980.2|1980|2910
1637744090000|2021-11-24 08:54:50|1980.4|1980|1980.4|1979.8|1980.6|1980|1980.2|1979.8|864
1637744100000|2021-11-24 08:55:00|1980.6|1980|1980.6|1980.2|1980.8|1980.4|1980.4|1979.8|1020
1637744110000|2021-11-24 08:55:10|1980.8|1980.4|1980.6|1980.4|1980.8|1980.4|1980.6|1980.2|800
1637744120000|2021-11-24 08:55:20|1980.4|1980.2|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|2125
1637744130000|2021-11-24 08:55:30|1980.4|1980|1980|1979.6|1980.6|1980|1980|1979.6|0
1637744140000|2021-11-24 08:55:40|1979.8|1979.8|1979.2|1978.8|1980|1979.8|1979.2|1978.8|6597
1637744150000|2021-11-24 08:55:50|1979|1978.6|1978.6|1978.2|1979|1978.6|1978.4|1977.8|716
1637744160000|2021-11-24 08:56:00|1978.8|1978.4|1979|1978.6|1979.2|1978.6|1978.6|1978.4|2500960
1637744170000|2021-11-24 08:56:10|1979.2|1978.8|1979.8|1979.6|1979.8|1979.6|1979|1978.8|0
1637744180000|2021-11-24 08:56:20|1980|1979.8|1980.4|1979.8|1980.4|1980|1980|1979.6|0
1637744190000|2021-11-24 08:56:30|1980.6|1980|1980.2|1979.8|1980.6|1980.2|1980.2|1979.8|0
1637744200000|2021-11-24 08:56:40|1980|1980|1980.4|1980|1980.4|1980|1980|1980|0
1637744210000|2021-11-24 08:56:50|1980.2|1979.8|1980.2|1979.8|1980.4|1980|1980|1979.8|0
1637744220000|2021-11-24 08:57:00|1980.4|1980|1980.4|1980|1980.4|1980|1980.4|1980|0
1637744230000|2021-11-24 08:57:10|1980.6|1980.2|1980|1979.6|1980.6|1980.2|1979.8|1979.6|0
1637744240000|2021-11-24 08:57:20|1980.2|1979.8|1980.2|1979.8|1980.4|1980|1980|1979.8|0
1637744250000|2021-11-24 08:57:30|1980.4|1980|1978.8|1978.4|1980.4|1980|1978.4|1978|0
1637744260000|2021-11-24 08:57:40|1979|1978.6|1979.4|1979|1979.4|1979|1978.8|1978.4|0
1637744270000|2021-11-24 08:57:50|1979.2|1979.2|1978.8|1978.4|1979.4|1979.2|1978.6|1978.2|0
1637744280000|2021-11-24 08:58:00|1978.6|1978.2|1978.2|1978|1978.6|1978.2|1978.2|1977.6|0
1637744290000|2021-11-24 08:58:10|1978.4|1978.2|1978.2|1978|1978.6|1978.2|1978.2|1978|0
1637744300000|2021-11-24 08:58:20|1978.4||1978.2||1978.4||1978.2||0
1637744310000|2021-11-24 08:58:30|1978.4|1978.2|1979.2|1978.6|1979.2|1978.8|1978.4|1978.2|0
1637744320000|2021-11-24 08:58:40|1979|1978.4|1978.8|1978.2|1979|1978.4|1978.4|1978.2|0
1637744330000|2021-11-24 08:58:50|1978.6|1978.4|1978.6|1978.2|1978.6|1978.4|1978.6|1978.2|0
1637744340000|2021-11-24 08:59:00|1978.4|1978.4|1978|1977.8|1978.4|1978.4|1978|1977.6|0
1637744350000|2021-11-24 08:59:10|1978.2|1978|1978|1977.6|1978.4|1978.2|1978|1977.6|0
1637744380000|2021-11-24 08:59:40|1977.8|1977.4|1977.6|1977.2|1977.8|1977.4|1977.2|1976.8|0
1637744390000|2021-11-24 08:59:50|1977.4|1977|1977.2|1976.4|1977.4|1977|1977|1976.4|0
1637744400000|2021-11-24 09:00:00|1977|1976.6|1976.6|1976.4|1977|1976.6|1976.6|1976.2|0
1637744410000|2021-11-24 09:00:10|1977|1976.2|1976.8|1976.4|1977|1976.6|1976.8|1976.2|0
1637744420000|2021-11-24 09:00:20|1977|1976.6|1977|1976.6|1977|1976.6|1976.8|1976.6|0
1637744430000|2021-11-24 09:00:30|1976.8|1976.4|1976.4|1975.8|1977|1976.4|1976.4|1975.6|0
1637744440000|2021-11-24 09:00:40|1976.2|1975.6|1976|1975.6|1976.2|1976|1976|1975.4|0
1637744450000|2021-11-24 09:00:50|1975.8|1975.4|1975.8|1975.6|1976|1975.6|1975|1974.4|0
1637744460000|2021-11-24 09:01:00|1976|1975.4|1976.2|1975.6|1976.6|1976.2|1975.8|1975.4|0
1637744470000|2021-11-24 09:01:10|1976.4|1975.8|1977.2|1976.6|1977.2|1977|1976.4|1975.8|0
1637744480000|2021-11-24 09:01:20|1977|1976.8|1977.2|1976.8|1977.2|1976.8|1976.6|1976|0
1637744490000|2021-11-24 09:01:30|1977|1976.6|1976.2|1975.8|1977|1976.8|1976.2|1975.8|0
1637744500000|2021-11-24 09:01:40|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.4|1975|0
1637744510000|2021-11-24 09:01:50|1976.2|1975.2|1976.2|1975.4|1976.2|1975.4|1976.2|1975.2|0
1637744520000|2021-11-24 09:02:00|1976|1975.6|1976.8|1976.4|1976.8|1976.4|1975.4|1974.8|0
1637744530000|2021-11-24 09:02:10|1976.6|1976.2|1976.6|1976.2|1977|1976.6|1976.4|1976|0
1637744540000|2021-11-24 09:02:20|1976.8|1976.4|1976.6|1976.2|1977|1976.6|1976.6|1976.2|0
1637744550000|2021-11-24 09:02:30|1976.8|1976.4|1977|1976.6|1977|1976.6|1976.8|1976.4|0
1637744560000|2021-11-24 09:02:40|1976.8|1976.8|1976.8|1976.4|1977|1976.8|1976.8|1976.2|0
1637744570000|2021-11-24 09:02:50|1976.6|1976.2|1976.6|1976|1976.8|1976.2|1976.4|1976|0
1637744580000|2021-11-24 09:03:00|1976.4|1976.2|1976.2|1975.8|1976.4|1976.2|1976.2|1975.6|0
1637744590000|2021-11-24 09:03:10|1976.4|1976|1976.6|1976.4|1976.6|1976.4|1976.4|1976|0
1637744600000|2021-11-24 09:03:20|1976.4|1976.2|1977|1976.6|1977|1976.6|1976.2|1975.8|0
1637744610000|2021-11-24 09:03:30|1976.8|1976.4|1977|1976.8|1977|1976.8|1976.8|1976.4|0
1637744620000|2021-11-24 09:03:40|1976.8|1976.6|1977|1976.6|1977|1976.8|1976.8|1976.6|1300000
1637744630000|2021-11-24 09:03:50|1976.8|1976.8|1977.4|1976.8|1977.6|1977.2|1976.8|1976.8|0
1637744640000|2021-11-24 09:04:00|1977.2|1976.6|1977.4|1977|1977.6|1977.2|1977|1976.6|0
1637744650000|2021-11-24 09:04:10|1977.6|1977.2|1978.2|1977.6|1978.2|1977.6|1977.6|1977.2|0
1637744660000|2021-11-24 09:04:20|1978|1977.4|1976.8|1976.4|1978.4|1978|1976.6|1976.4|0
1637744670000|2021-11-24 09:04:30|1977|1976.6|1976.2|1975.6|1977|1976.6|1976.2|1975.6|0
1637744680000|2021-11-24 09:04:40|1975.6|1975.8|1976.2|1975.8|1976.6|1976.2|1975.6|1975.4|0
1637744690000|2021-11-24 09:04:50|1976|1975.6|1975.6|1975.2|1976|1975.6|1975.4|1975|0
1637744700000|2021-11-24 09:05:00|1975.8|1975.4|1976|1975.8|1976.2|1975.8|1975.2|1975|0
1637744710000|2021-11-24 09:05:10|1976.2|1976|1976|1975.4|1976.2|1976|1975.4|1975.2|0
1637744720000|2021-11-24 09:05:20|1975.8|1975.2|1975|1974.8|1975.8|1975.4|1975|1974.6|0
1637744730000|2021-11-24 09:05:30|1974.8|1974.6|1975|1974.6|1975|1974.8|1974.4|1974|0
1637744740000|2021-11-24 09:05:40|1974.8|1974.4|1975|1974.8|1975|1974.8|1974.8|1974.4|0
1637744750000|2021-11-24 09:05:50|1975.2|1975|1975.6|1975.4|1975.8|1975.4|1975.2|1975|0
1637744760000|2021-11-24 09:06:00|1975.8|1975.2|1975.6|1975.4|1975.8|1975.4|1975.2|1975|0
1637744770000|2021-11-24 09:06:10|1975.8|1975.2|1975.2|1975|1975.8|1975.4|1975.2|1975|0
1637744780000|2021-11-24 09:06:20|1975.4|1975.2|1975|1974.6|1975.6|1975.4|1974.8|1974.6|0
1637744790000|2021-11-24 09:06:30|1974.8|1974.8|1974.8|1974.6|1975.4|1974.8|1974.8|1974.2|0
1637744800000|2021-11-24 09:06:40|1974.6|1974.4|1974.6|1974.2|1974.8|1974.4|1974.2|1974|0
1637744810000|2021-11-24 09:06:50|1974.8|1974.4|1974.8|1974.6|1974.8|1974.6|1974.6|1974.4|0
1637744820000|2021-11-24 09:07:00|1975|1974.8|1975|1974.8|1975|1974.8|1974.8|1974.6|0
1637744830000|2021-11-24 09:07:10|1975.2|1975|1975.4|1975.2|1975.6|1975.2|1975.2|1974.8|0
1637744840000|2021-11-24 09:07:20|1975.2|1975|1975.4|1975.2|1975.4|1975.2|1975|1974.8|0
1637744850000|2021-11-24 09:07:30|1975.2|1975|1975|1974.8|1975.2|1975|1975|1974.8|0
1637744860000|2021-11-24 09:07:40|1975.2|1975|1976.4|1976|1976.4|1976|1975.2|1975|0
1637744870000|2021-11-24 09:07:50|1976.6|1976.2|1976.2|1976|1976.6|1976.2|1976.2|1976|0
1637744880000|2021-11-24 09:08:00|1976.4|1976.2|1975.2|1974.8|1976.6|1976.2|1975.2|1974.8|0
1637744890000|2021-11-24 09:08:10|1975|1974.6|1974.8|1974.4|1975|1974.6|1974.4|1974.2|0
1637744900000|2021-11-24 09:08:20|1975|1974.6|1974.6|1974.4|1975|1974.6|1974.6|1974.4|0
1637744910000|2021-11-24 09:08:30|1974.4|1974.2|1974.4|1974.2|1974.6|1974.4|1974.4|1974.2|0
1637744920000|2021-11-24 09:08:40|1974.2|1974|1973.8|1973.4|1974.2|1974|1973.6|1973.2|0
1637744930000|2021-11-24 09:08:50|1974|1973.6|1973.8|1973.4|1974|1973.8|1973.6|1973.4|0
1637744940000|2021-11-24 09:09:00|1973.6|1973.2|1973.8|1973.4|1974|1973.6|1973.4|1972.8|0
1637744950000|2021-11-24 09:09:10|1973.6|1973.2|1973.2|1972.8|1973.8|1973.2|1973.2|1972.8|0
1637744960000|2021-11-24 09:09:20|1973|1972.6|1972|1971.6|1973|1972.6|1971.8|1971.4|0
1637744970000|2021-11-24 09:09:30|1971.8|1971.8|1971.6|1971.2|1972.4|1972.2|1971.6|1971.2|0
1637744980000|2021-11-24 09:09:40|1971.8|1971.4|1972.2|1971.8|1972.2|1972|1971.8|1971.4|0
1637744990000|2021-11-24 09:09:50|1972|1971.6|1971.6|1971.2|1972.2|1971.6|1971.6|1971|0
1637745000000|2021-11-24 09:10:00|1971.8|1971|1972|1971.6|1972|1971.8|1971.6|1971|0
1637745010000|2021-11-24 09:10:10|1971.8|1971.4|1972|1971.8|1972|1971.8|1971.8|1971.4|0
1637745020000|2021-11-24 09:10:20|1972.2||1972.2||1972.2||1972.2||0
1637745030000|2021-11-24 09:10:30|1972|1971.6|1972.4|1972|1972.6|1972|1971.8|1971.6|0
1637745040000|2021-11-24 09:10:40|1972.2|1972.2|1972.8|1972.4|1972.8|1972.4|1972.2|1972.2|0
1637745050000|2021-11-24 09:10:50|1972.6|1972.2|1971.4|1971|1972.6|1972.2|1971.4|1971|0
1637745060000|2021-11-24 09:11:00|1971.6|1971.2|1971.6|1971.2|1972|1971.6|1971.4|1971|0
1637745070000|2021-11-24 09:11:10|1971.4|1971.4|1972.4|1971.8|1972.4|1972.2|1971.2|1971|0
1637745080000|2021-11-24 09:11:20|1972.6|1972|1972.8|1972.2|1972.8|1972.2|1972.4|1971.8|0
1637745090000|2021-11-24 09:11:30|1972.6|1972|1972.4|1972|1972.6|1972.2|1972|1971.8|0
1637745100000|2021-11-24 09:11:40|1972.2|1971.8|1972.4|1971.8|1972.4|1971.8|1972|1971.6|0
1637745110000|2021-11-24 09:11:50|1972.2|1972|1972.4|1971.8|1972.4|1972|1972.2|1971.8|0
1637745120000|2021-11-24 09:12:00|1972.2|1972|1972.4|1972.2|1972.4|1972.2|1972.2|1972|0
1637745130000|2021-11-24 09:12:10|1972.6|1972.4|1973.2|1973|1973.4|1973.2|1972.6|1972.4|0
1637745140000|2021-11-24 09:12:20|1973|1972.8|1972.8|1972.4|1973.2|1972.8|1972.2|1972|0
1637745150000|2021-11-24 09:12:30|1972.6|1972.2|1972.8|1972.4|1972.8|1972.4|1972.2|1972|0
1637745170000|2021-11-24 09:12:50|1973|1972.8|1973.2|1972.8|1973.4|1973|1972.6|1972.2|0
1637745180000|2021-11-24 09:13:00|1973|1972.6|1973.2|1972.6|1973.2|1972.8|1972.8|1972.6|0
1637745190000|2021-11-24 09:13:10|1973|1972.4|1972.8|1972.2|1973|1972.4|1972.2|1972|0
1637745200000|2021-11-24 09:13:20|1972.6|1972|1972.4|1972|1972.6|1972|1972.4|1972|0
1637745210000|2021-11-24 09:13:30|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1971.8|1971.4|0
1637745220000|2021-11-24 09:13:40|1972.4|1972|1972.4|1972|1972.8|1972.4|1972.4|1972|0
1637745230000|2021-11-24 09:13:50|1972.2|1971.8|1972.4|1972|1972.4|1972|1971.8|1971.4|0
1637745240000|2021-11-24 09:14:00|1972.2|1972.2|1972.2|1972|1972.8|1972.4|1972.2|1971.8|0
1637745250000|2021-11-24 09:14:10|1972|1971.8|1972|1971.6|1972|1971.8|1971.6|1971|0
1637745260000|2021-11-24 09:14:20|1972.2|1971.4|1971|1970.8|1972.2|1971.4|1971|1970.6|0
1637745270000|2021-11-24 09:14:30|1971.2|1971|1971.2|1970.8|1971.6|1971.4|1971.2|1970.8|0
1637745280000|2021-11-24 09:14:40|1971.4|1971|1971.6|1971.2|1971.6|1971.2|1971.4|1971|0
1637745290000|2021-11-24 09:14:50||1971.4||1971.2||1971.4||1971.2|0
1637745300000|2021-11-24 09:15:00|1971.8|1971.4|1970.8|1970.2|1972|1971.6|1970.8|1970.2|0
1637745310000|2021-11-24 09:15:10|1970.6|1970.4|1969.6|1969.4|1970.6|1970.4|1969.6|1969.4|0
1637745320000|2021-11-24 09:15:20|1969.8|1969.2|1970.2|1969.8|1970.2|1969.8|1969.6|1969.2|0
1637745330000|2021-11-24 09:15:30|1970|1969.6|1970|1969.6|1970.2|1969.8|1969.4|1969|0
1637745340000|2021-11-24 09:15:40|1970.2|1969.8|1970.4|1970|1970.6|1970.2|1970|1969.6|0
1637745350000|2021-11-24 09:15:50|1970.2|1969.8|1969.4|1969|1970.2|1969.8|1969.4|1969|0
1637745360000|2021-11-24 09:16:00|1969.6|1969.2|1969.6|1969.2|1969.6|1969.2|1969.2|1969|0
1637745370000|2021-11-24 09:16:10|1969.4|1969|1970.6|1970.2|1970.6|1970.4|1969.4|1969|0
1637745380000|2021-11-24 09:16:20|1970.4|1970|1970|1969.4|1970.4|1970|1969.6|1969.2|0
1637745390000|2021-11-24 09:16:30|1969.8|1969.6|1970.2|1969.8|1970.2|1969.8|1969.6|1969.4|0
1637745400000|2021-11-24 09:16:40|1970.4|1970|1970.2|1969.8|1970.4|1970.2|1970.2|1969.8|0
1637745410000|2021-11-24 09:16:50|1970|1970|1970.2|1969.8|1970.4|1970|1969.8|1969.6|0
1637745420000|2021-11-24 09:17:00|1970.4|1970|1970.2|1969.8|1970.4|1970.2|1970.2|1969.8|0
1637745430000|2021-11-24 09:17:10|1970|1969.6|1969.8|1969.4|1970|1969.8|1969.6|1969|0
1637745440000|2021-11-24 09:17:20|1970|1969.6|1970.4|1970|1970.4|1970|1970|1969.6|0
1637745450000|2021-11-24 09:17:30|1970.2|1969.8|1970.2|1969.8|1970.2|1969.8|1970|1969.8|0
1637745460000|2021-11-24 09:17:40|1970|1969.6|1969.6|1969.2|1970.2|1969.6|1969.4|1969|0
1637745470000|2021-11-24 09:17:50|1969.8|1969.4|1969.6|1969.2|1970|1969.8|1969.6|1969.2|0
1637745480000|2021-11-24 09:18:00|1969.4|1969|1969.8|1969.4|1970|1969.6|1969.2|1969|0
1637745490000|2021-11-24 09:18:10|1969.6|1969.2|1970.2|1969.8|1970.2|1969.8|1969.6|1969.2|0
1637745500000|2021-11-24 09:18:20|1970|1969.6|1969.4|1969|1970|1969.6|1969.2|1969|0
1637745510000|2021-11-24 09:18:30|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.2|1969|0
1637745520000|2021-11-24 09:18:40|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.4|1969|0
1637745530000|2021-11-24 09:18:50|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.4|1969|0
1637745540000|2021-11-24 09:19:00|1969.2|1968.8|1969|1968.6|1969.2|1969|1969|1968.6|0
1637745550000|2021-11-24 09:19:10|1968.8|1968.4|1968.4|1968.2|1968.8|1968.4|1968|1967.6|0
1637745560000|2021-11-24 09:19:20|1968.2|1968|1968.4|1968|1968.8|1968.4|1968.2|1967.8|0
1637745570000|2021-11-24 09:19:30|1968.2|1967.8|1968.8|1968.2|1968.8|1968.4|1968|1967.6|0
1637745580000|2021-11-24 09:19:40|1968.6|1968.4|1968.4|1968|1968.6|1968.4|1968.2|1968|0
1637745590000|2021-11-24 09:19:50|1968.2|1968.2|1968.4|1968.2|1968.6|1968.2|1968.2|1968|0
1637745600000|2021-11-24 09:20:00|1968.6|1968.4|1968.6|1968|1968.6|1968.4|1968.2|1968|0
1637745610000|2021-11-24 09:20:10|1968.8|1968.2|1969|1968.4|1969|1968.6|1968.8|1968.2|0
1637745620000|2021-11-24 09:20:20|1968.8|1968.2|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|0
1637745630000|2021-11-24 09:20:30|1968.4|1968|1968.8|1968.4|1968.8|1968.6|1968.2|1967.8|0
1637745640000|2021-11-24 09:20:40|1968.6|1968.2|1968.2|1967.6|1968.8|1968.4|1967.8|1967.4|0
1637745650000|2021-11-24 09:20:50|1968|1967.8|1968.4|1968|1968.6|1968.2|1968|1967.8|0
1637745660000|2021-11-24 09:21:00|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.6|1968.2|0
1637745670000|2021-11-24 09:21:10|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|0
1637745680000|2021-11-24 09:21:20|1968.6|1968.2|1968.8|1968.6|1968.8|1968.6|1968.6|1968.2|0
1637745690000|2021-11-24 09:21:30|1968.6|1968.4|1969|1968.6|1969.2|1968.8|1968.6|1968.4|0
1637745700000|2021-11-24 09:21:40|1968.8|1968.4|1968.8|1968.4|1969|1968.6|1968.6|1968.4|0
1637745710000|2021-11-24 09:21:50|1968.6|1968.6|1968.6|1968.2|1969|1968.6|1968.6|1968.2|0
1637745720000|2021-11-24 09:22:00|1968.8|1968.4|1967.8|1967.4|1968.8|1968.4|1967.6|1967.4|0
1637745730000|2021-11-24 09:22:10|1968|1967.6|1969|1968.6|1969|1968.6|1968|1967.6|0
1637745740000|2021-11-24 09:22:20|1969.2|1968.8|1969.2|1969|1969.2|1969|1969.2|1968.8|0
1637745750000|2021-11-24 09:22:30|1969.4|1969.2|1969.6|1969.4|1969.8|1969.4|1969.2|1969|0
1637745760000|2021-11-24 09:22:40|1969.4|1969.2|1969.6|1969.2|1969.6|1969.4|1969.4|1969|0
1637745770000|2021-11-24 09:22:50|1969.8|1969.4|1969.8|1969.2|1970|1969.8|1969.6|1969.2|0
1637745780000|2021-11-24 09:23:00|1970|1969.4|1970.4|1970|1970.4|1970|1970|1969.4|0
1637745790000|2021-11-24 09:23:10|1970.2|1969.8|1970.8|1970.6|1970.8|1970.6|1970.2|1969.8|0
1637745800000|2021-11-24 09:23:20|1970.6|1970.2|1970.8|1970.4|1970.8|1970.4|1970.6|1970.2|0
1637745810000|2021-11-24 09:23:30|1971|1970.6|1971|1970.8|1971.2|1970.8|1971|1970.6|0
1637745820000|2021-11-24 09:23:40|1971.2|1970.6|1971|1970.8|1971.2|1970.8|1970.8|1970.4|0
1637745830000|2021-11-24 09:23:50|1971.2|1971|1971|1970.8|1971.6|1971.4|1971|1970.8|0
1637745840000|2021-11-24 09:24:00|1970.8|1970.6|1971|1970.8|1971|1970.8|1970.6|1970.2|0
1637745850000|2021-11-24 09:24:10|1970.8|1970.6|1971|1970.6|1971|1970.8|1970.8|1970.4|0
1637745860000|2021-11-24 09:24:20|1970.8|1970.8|1970.8|1970.6|1971|1970.8|1970.8|1970.4|0
1637745870000|2021-11-24 09:24:30|1971||1970.8||1971||1970.8||0
1637745880000|2021-11-24 09:24:40|1970.6|1970.4|1970.8|1970.6|1970.8|1970.6|1970.4|1970|0
1637745890000|2021-11-24 09:24:50|1971|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.8|0
1637745900000|2021-11-24 09:25:00|1971|1970.6|1972.2|1971.8|1972.4|1972|1971|1970.6|0
1637745910000|2021-11-24 09:25:10|1972|1971.6|1971.8|1971.2|1972|1971.6|1971.8|1971.2|0
1637745920000|2021-11-24 09:25:20|1971.6|1971|1970.8|1970.2|1971.6|1971|1970.6|1970.2|0
1637745930000|2021-11-24 09:25:30|1970.6|1970|1969.8|1969.2|1970.6|1970|1969.6|1969.2|0
1637745940000|2021-11-24 09:25:40|1969.6|1969.4|1969.6|1969.2|1969.8|1969.4|1969.6|1969.2|0
1637745950000|2021-11-24 09:25:50|1969.4|1969|1968.6|1968.2|1969.6|1969.2|1968.6|1968|0
1637745960000|2021-11-24 09:26:00|1968.8|1968.4|1969.4|1969|1969.6|1969.4|1968.8|1968.4|0
1637745970000|2021-11-24 09:26:10|1969.6|1969.2|1969.6|1969.4|1969.6|1969.4|1969.6|1969.2|0
1637745980000|2021-11-24 09:26:20|1969.4|1969.2|1969|1968.6|1969.6|1969.2|1969|1968.4|0
1637745990000|2021-11-24 09:26:30|1968.8|1968.4|1968|1967.8|1968.8|1968.6|1968|1967.8|0
1637746000000|2021-11-24 09:26:40|1967.8|1967.6|1967.6|1967|1967.8|1967.6|1967.4|1967|0
1637746010000|2021-11-24 09:26:50|1967.4|1966.8|1967.4|1967|1967.4|1967.2|1967.2|1966.8|0
1637746020000|2021-11-24 09:27:00|1967.2|1966.8|1967.2|1966.6|1967.2|1966.8|1966.8|1966.4|0
1637746030000|2021-11-24 09:27:10|1967|1966.4|1966.2|1965.8|1967.2|1966.4|1966.2|1965.8|0
1637746040000|2021-11-24 09:27:20|1966.4|1966|1966|1965.6|1967|1966.8|1966|1965.6|0
1637746050000|2021-11-24 09:27:30|1965.8|1965.4|1965.8|1965.4|1966|1965.6|1965.8|1965.4|0
1637746060000|2021-11-24 09:27:40|1966|1965.6|1965.6|1965.4|1966|1965.8|1965.6|1965.4|0
1637746080000|2021-11-24 09:28:00|1965.8|1965.6|1966|1965.6|1966|1965.8|1965.6|1965.4|0
1637746090000|2021-11-24 09:28:10|1965.8|1965.4|1965.4|1965.2|1965.8|1965.4|1965.4|1965.2|0
1637746100000|2021-11-24 09:28:20|1965.6|1965.4|1965|1964.8|1965.8|1965.4|1965|1964.8|0
1637746110000|2021-11-24 09:28:30|1965.2|1965|1965.6|1965.2|1965.6|1965.2|1965.2|1964.8|0
1637746120000|2021-11-24 09:28:40|1965.8|1965|1965.8|1965.4|1965.8|1965.6|1965.8|1965|0
1637746130000|2021-11-24 09:28:50||1965.2||1965.2||1965.2||1965.2|0
1637746140000|2021-11-24 09:29:00|1965.6|1965.4|1965.8|1965.4|1965.8|1965.4|1965.6|1965.2|0
1637746150000|2021-11-24 09:29:10|1965.6|1965.6|1965.8|1965.6|1966|1965.6|1965.6|1965.4|0
1637746160000|2021-11-24 09:29:20|1966|1965.8|1966.2|1965.8|1966.2|1965.8|1965.8|1965.6|0
1637746170000|2021-11-24 09:29:30|1966|1965.6|1966|1965.6|1966|1965.8|1966|1965.6|0
1637746180000|2021-11-24 09:29:40|1965.8|1965.4|1965|1964.6|1965.8|1965.4|1964.8|1964.6|0
1637746190000|2021-11-24 09:29:50|1965.2|1964.8|1965|1964.6|1965.2|1964.8|1965|1964.6|0
1637746200000|2021-11-24 09:30:00|1964.8|1964.8|1963.6|1963.2|1964.8|1964.8|1963.6|1963.2|0
1637746210000|2021-11-24 09:30:10|1963.4|1963|1962.8|1962.4|1963.6|1963.2|1962.6|1962.2|0
1637746220000|2021-11-24 09:30:20|1962.6|1962.2|1962.8|1962.2|1962.8|1962.4|1962.4|1962|0
1637746230000|2021-11-24 09:30:30|1962.6|1962|1962.8|1962.6|1962.8|1962.6|1962.4|1962|0
1637746240000|2021-11-24 09:30:40|1962.6|1962.4|1962.6|1962.2|1962.6|1962.4|1962.6|1962.2|0
1637746250000|2021-11-24 09:30:50|1962.4|1962|1962.2|1962|1962.6|1962.2|1962.2|1961.8|0
1637746260000|2021-11-24 09:31:00|1962.4|1962.2|1962.8|1962.6|1962.8|1962.6|1962.2|1962.2|0
1637746270000|2021-11-24 09:31:10|1963||1962.8||1963||1962.8||0
1637746280000|2021-11-24 09:31:20|1962.6|1962.4|1963|1962.4|1963|1962.6|1962.6|1962.2|0
1637746290000|2021-11-24 09:31:30|1963.2|1962.6|1963.6|1963.2|1963.8|1963.4|1963.2|1962.6|0
1637746310000|2021-11-24 09:31:50||1963.4||1963.4||1963.4||1963.4|0
1637746320000|2021-11-24 09:32:00|1963.8|1963.6|1963.6|1963.4|1964.4|1964|1963.6|1963.2|0
1637746330000|2021-11-24 09:32:10||1963.2||1963.2||1963.2||1963|0
1637746340000|2021-11-24 09:32:20|1963.4|1963.4|1964.4|1963.8|1964.4|1964|1963.4|1963.4|0
1637746350000|2021-11-24 09:32:30|1964.6|1963.6|1963.8|1963.4|1964.6|1963.6|1963.6|1963.2|0
1637746360000|2021-11-24 09:32:40|1964|1963.6|1964|1963.4|1964|1963.6|1964|1963.4|0
1637746370000|2021-11-24 09:32:50||1963.6||1963.6||1963.6||1963.6|0
1637746380000|2021-11-24 09:33:00|1964.4|1963.8|1964.4|1964.2|1964.6|1964.2|1964.4|1963.8|0
1637746390000|2021-11-24 09:33:10|1964.6|1964.4|1964.6|1964.2|1964.6|1964.4|1964.6|1964.2|0
1637746400000|2021-11-24 09:33:20|1964.8|1964.4|1965.2|1964.8|1965.6|1965.2|1964.8|1964.4|0
1637746410000|2021-11-24 09:33:30|1965.4|1965|1965.8|1965.6|1966.2|1966|1965.4|1965|0
1637746420000|2021-11-24 09:33:40|1966|1965.8|1966.4|1966.2|1966.4|1966.2|1966|1965.8|0
1637746430000|2021-11-24 09:33:50|1966.2|1965.8|1965.8|1965.4|1966.2|1966|1965.8|1965.4|0
1637746440000|2021-11-24 09:34:00|1965.6|1965.2|1965.6|1965.2|1965.8|1965.4|1965|1964.6|0
1637746450000|2021-11-24 09:34:10|1965.8|1965.4|1966|1965.6|1966|1965.6|1965.6|1965.2|0
1637746460000|2021-11-24 09:34:20|1966.2|1965.8|1966.4|1966|1966.4|1966.2|1965.8|1965.6|0
1637746470000|2021-11-24 09:34:30|1966.6|1966.2|1966.6|1966.2|1967|1966.6|1966.4|1966|0
1637746480000|2021-11-24 09:34:40|1966.4||1966.6||1966.6||1966.4||0
1637746490000|2021-11-24 09:34:50|1966.4|1966|1966|1965.8|1966.6|1966|1966|1965.8|0
1637746500000|2021-11-24 09:35:00|1966.2|1966|1966.2|1965.6|1966.4|1966|1966|1965.6|0
1637746510000|2021-11-24 09:35:10|1966.4|1965.8|1966.2|1966|1966.4|1966|1966.2|1965.8|0
1637746520000|2021-11-24 09:35:20|1966.4|1966.2|1966.2|1966|1966.4|1966.2|1966.2|1965.8|0
1637746530000|2021-11-24 09:35:30|1966|1965.8|1965.8|1965.2|1966|1965.8|1965.8|1965.2|0
1637746540000|2021-11-24 09:35:40|1966|1965.4|1965.6|1965|1966.4|1965.8|1965.2|1965|0
1637746550000|2021-11-24 09:35:50|1965.4|1964.8|1965.6|1965.4|1965.6|1965.4|1965.2|1964.8|0
1637746560000|2021-11-24 09:36:00|1965.8|1965.6|1965.4|1965|1965.8|1965.6|1965.2|1964.6|0
1637746570000|2021-11-24 09:36:10|1965.2|1964.8|1965.8|1965.4|1965.8|1965.4|1965|1964.8|0
1637746580000|2021-11-24 09:36:20|1966|1965.2|1965.8|1965.4|1966|1965.8|1965.8|1965.2|0
1637746590000|2021-11-24 09:36:30|1965.6|1965.2|1965.4|1965.2|1965.6|1965.2|1964.8|1964.4|0
1637746600000|2021-11-24 09:36:40|1965.6|1965|1966.2|1965.8|1966.6|1966.2|1965.6|1965|0
1637746610000|2021-11-24 09:36:50|1966|1965.6|1966.4|1965.8|1966.4|1965.8|1966|1965.6|0
1637746620000|2021-11-24 09:37:00|1966.2|1965.6|1966|1965.6|1966.2|1965.6|1965.6|1965.2|0
1637746640000|2021-11-24 09:37:20|1965.8|1965.4|1965|1964.8|1965.8|1965.4|1965|1964.8|0
1637746650000|2021-11-24 09:37:30|1965.2|1964.6|1964.8|1964.4|1965.2|1964.6|1964.8|1964.4|0
1637746660000|2021-11-24 09:37:40|1964.6|1964.6|1964.4|1964|1964.6|1964.6|1964|1963.4|0
1637746670000|2021-11-24 09:37:50|1964.2|1963.8|1964.2|1964|1964.4|1964|1964.2|1963.8|0
1637746680000|2021-11-24 09:38:00|1964|1963.8|1964.2|1964|1964.2|1964|1963.8|1963.6|0
1637746690000|2021-11-24 09:38:10|1964|1963.8|1964|1963.6|1964.2|1963.8|1964|1963.6|0
1637746700000|2021-11-24 09:38:20|1964.2|1963.8|1964.6|1964.2|1964.6|1964.2|1964|1963.6|0
1637746710000|2021-11-24 09:38:30|1964.4||1964.4||1964.4||1964.4||0
1637746720000|2021-11-24 09:38:40|1964.6|1964.4|1964.6|1964|1964.8|1964.4|1964.4|1964|0
1637746730000|2021-11-24 09:38:50|1964.4|1963.8|1964.2|1964|1964.4|1964|1964|1963.4|0
1637746740000|2021-11-24 09:39:00|1964|1963.8|1964.4|1964.2|1964.6|1964.2|1963.8|1963.4|0
1637746750000|2021-11-24 09:39:10|1964.2|1964|1963.2|1962.8|1964.4|1964|1963|1962.6|0
1637746760000|2021-11-24 09:39:20|1963|1963|1963.2|1963|1963.2|1963|1963|1963|0
1637746770000|2021-11-24 09:39:30|1963|1962.8|1963.2|1962.6|1963.2|1962.8|1962.6|1962.2|0
1637746780000|2021-11-24 09:39:40|1963|1962.8|1962.8|1962.4|1963.2|1963|1962.6|1962.2|0
1637746790000|2021-11-24 09:39:50|1962.6|1962.6|1963|1962.8|1963.2|1962.8|1962.6|1962.4|0
1637746800000|2021-11-24 09:40:00|1963.2|1963|1962.2|1961.8|1963.2|1963|1962|1961.6|0
1637746810000|2021-11-24 09:40:10||1961.6||1962||1962||1961.4|0
1637746820000|2021-11-24 09:40:20|1962|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|0
1637746830000|2021-11-24 09:40:30|1961.8|1961.4|1961.6|1961.2|1962|1961.6|1961.4|1961|0
1637746840000|2021-11-24 09:40:40|1961.4|1961|1961.6|1961.2|1961.6|1961.4|1961.2|1961|0
1637746850000|2021-11-24 09:40:50|1961.8|1961.4|1962.4|1962|1962.4|1962|1961.8|1961.4|0
1637746860000|2021-11-24 09:41:00|1962.2|1962.2|1962.6|1962.2|1963|1962.6|1962.2|1962.2|0
1637746870000|2021-11-24 09:41:10|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.6|1962.4|0
1637746880000|2021-11-24 09:41:20|1962.8|1962.8|1963|1962.6|1963|1962.8|1962.8|1962.4|0
1637746890000|2021-11-24 09:41:30|1962.8|1962.4|1962.4|1961.8|1962.8|1962.4|1962|1961.6|0
1637746900000|2021-11-24 09:41:40|1962.6|1962|1963|1962.6|1963|1962.6|1962.6|1962|0
1637746910000|2021-11-24 09:41:50|1962.8|1962.4|1963|1962.8|1963|1962.8|1962|1961.8|0
1637746920000|2021-11-24 09:42:00|1963.2|1963|1962.2|1962|1963.2|1963|1962.2|1962|0
1637746930000|2021-11-24 09:42:10|1962|1961.8|1962.2|1961.8|1962.4|1962.2|1962|1961.6|0
1637746940000|2021-11-24 09:42:20|1962.4|1962|1962|1961.8|1962.4|1962.2|1961.8|1961.6|0
1637746950000|2021-11-24 09:42:30|1962.2|1962|1962.6|1962|1962.6|1962|1962.2|1962|0
1637746960000|2021-11-24 09:42:40|1962.4|1962.2|1963|1962.6|1963|1962.6|1962.4|1962|0
1637746970000|2021-11-24 09:42:50|1963.2|1962.8|1963.4|1963|1963.6|1963.2|1963.2|1962.8|0
1637746980000|2021-11-24 09:43:00|1963.6|1963.2|1964|1963.6|1964|1963.8|1963.4|1963|0
1637746990000|2021-11-24 09:43:10|1963.8|1963.4|1964.2|1963.8|1964.2|1963.8|1963.8|1963.4|0
1637747000000|2021-11-24 09:43:20|1964.4|1964|1964.4|1964|1964.6|1964.2|1964.2|1963.8|0
1637747010000|2021-11-24 09:43:30|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|1964.6|1964|0
1637747020000|2021-11-24 09:43:40|1964.4|1964|1965.6|1965|1965.6|1965|1964.2|1964|0
1637747030000|2021-11-24 09:43:50|1965.4|1964.8|1964.4|1964|1965.4|1964.8|1964.2|1964|0
1637747040000|2021-11-24 09:44:00|1964.6|1964.2|1965.4|1965|1965.4|1965.2|1964.6|1964.2|0
1637747050000|2021-11-24 09:44:10|1965.2|1964.8|1965.4|1965|1965.4|1965.2|1964.8|1964.4|0
1637747060000|2021-11-24 09:44:20|1965.2|1965.2|1965.8|1965.6|1965.8|1965.6|1965.2|1965|0
1637747070000|2021-11-24 09:44:30|1965.6|1965.4|1966|1965.6|1966|1965.6|1965.6|1965.4|0
1637747080000|2021-11-24 09:44:40|1965.8|1965.8|1966.2|1965.8|1966.4|1966|1965.8|1965.8|0
1637747090000|2021-11-24 09:44:50|1966|1965.4|1966.4|1966|1967|1966.8|1965.6|1965.4|0
1637747100000|2021-11-24 09:45:00|1966.6|1966.2|1966.8|1966.6|1966.8|1966.6|1966.6|1966.2|0
1637747110000|2021-11-24 09:45:10|1966.6|1966.2|1966.2|1965.6|1966.6|1966.2|1966|1965.6|0
1637747120000|2021-11-24 09:45:20|1966.4|1965.8|1966.2|1966|1966.4|1966.2|1966.2|1965.8|0
1637747130000|2021-11-24 09:45:30|1966.4|1966.2|1967|1966.4|1967|1966.8|1966.2|1966.2|0
1637747140000|2021-11-24 09:45:40|1967.2|1966.6|1967.4|1967.2|1967.6|1967.2|1967.2|1966.6|0
1637747150000|2021-11-24 09:45:50|1967.2|1967|1967.4|1966.8|1967.4|1967.2|1967|1966.6|0
1637747160000|2021-11-24 09:46:00|1967.6|1967|1967.6|1967.2|1967.8|1967.4|1967.6|1967|0
1637747170000|2021-11-24 09:46:10|1967.8|1967|1967.4|1967|1967.8|1967.2|1967.2|1966.8|0
1637747180000|2021-11-24 09:46:20|1967.6|1967.2|1968|1967.6|1968|1967.8|1967.6|1967|0
1637747190000|2021-11-24 09:46:30|1968.2|1967.8|1969|1968.6|1969|1968.6|1968|1967.6|0
1637747200000|2021-11-24 09:46:40|1968.8|1968.4|1969.2|1968.8|1969.4|1969|1968.6|1968.4|0
1637747210000|2021-11-24 09:46:50|1969.4|1969|1969.6|1969.2|1969.6|1969.2|1969.4|1968.8|0
1637747220000|2021-11-24 09:47:00|1969.4|1969.4|1969.8|1969.2|1969.8|1969.6|1969.4|1969|0
1637747230000|2021-11-24 09:47:10|1969.6|1969.4|1970|1969.8|1970|1969.8|1969.6|1969.4|0
1637747240000|2021-11-24 09:47:20|1970.2||1970||1970.2||1970||0
1637747250000|2021-11-24 09:47:30|1970.2|1969.6|1969.2|1968.8|1970.2|1969.6|1969|1968.6|0
1637747260000|2021-11-24 09:47:40|1969|1968.6|1968.4|1967.8|1969|1968.6|1968.2|1967.8|0
1637747270000|2021-11-24 09:47:50|1968.2|1967.6|1967.6|1967.4|1968.2|1967.6|1967.6|1966.8|0
1637747280000|2021-11-24 09:48:00|1967.8|1967.2|1967.6|1967.4|1968|1967.8|1967.4|1967|0
1637747290000|2021-11-24 09:48:10|1967.8|1967|1969.4|1969|1973.8|1973.6|1967|1966.6|0
1637747300000|2021-11-24 09:48:20|1969.6|1969.2|1968.8|1968.4|1969.6|1969.2|1968.6|1968|0
1637747310000|2021-11-24 09:48:30|1969|1968.2|1969.2|1968.8|1969.4|1969|1969|1968.2|0
1637747320000|2021-11-24 09:48:40|1969.4|1969|1969.8|1969.4|1969.8|1969.4|1969.2|1968.8|0
1637747330000|2021-11-24 09:48:50|1970|1969.6|1970.4|1970.2|1970.6|1970.4|1970|1969.6|0
1637747340000|2021-11-24 09:49:00|1970.2|1970|1970|1969.6|1970.4|1970|1969.4|1969|0
1637747350000|2021-11-24 09:49:10|1970.2|1969.8|1970.8|1970.4|1971.6|1971|1970.2|1969.8|0
1637747360000|2021-11-24 09:49:20|1971|1970.6|1971|1970.8|1971.4|1971|1970.8|1970.4|0
1637747370000|2021-11-24 09:49:30|1970.8|1970.6|1970.6|1970.4|1970.8|1970.6|1970.6|1970.4|0
1637747380000|2021-11-24 09:49:40|1970.8|1970.6|1970.8|1970.6|1970.8|1970.6|1970.8|1970.4|0
1637747390000|2021-11-24 09:49:50|1971|1970.8|1972|1971.4|1972.2|1972|1971|1970.8|0
1637747400000|2021-11-24 09:50:00|1971.8|1971.2|1972|1971.4|1972|1971.6|1971.4|1970.8|0
1637747410000|2021-11-24 09:50:10|1971.8|1971.6|1970.8|1970.4|1971.8|1971.6|1970.8|1970.4|0
1637747420000|2021-11-24 09:50:20||1970.2||1970.6||1970.6||1970.2|0
1637747430000|2021-11-24 09:50:30|1970.6|1970.4|1970.6|1970.2|1970.6|1970.4|1970|1969.6|0
1637747440000|2021-11-24 09:50:40|1970.4|1970|1970.4|1970|1970.4|1970|1970|1969.6|0
1637747450000|2021-11-24 09:50:50|1970.2|1969.8|1969.4|1968.8|1970.2|1969.8|1969.4|1968.6|0
1637747460000|2021-11-24 09:51:00|1969.2|1968.4|1969|1968.6|1969.4|1968.6|1969|1968.4|0
1637747470000|2021-11-24 09:51:10|1968.8|1968.2|1968.2|1967.8|1968.8|1968.4|1968.2|1967.6|0
1637747480000|2021-11-24 09:51:20|1968|1967.4|1968.4|1968|1968.6|1968.4|1968|1967.4|0
1637747490000|2021-11-24 09:51:30|1968.6|1968.2|1968.4|1968|1968.6|1968.4|1968.2|1968|0
1637747500000|2021-11-24 09:51:40|1968.6|1967.8|1968.2|1967.8|1968.6|1968|1967.8|1967.2|0
1637747510000|2021-11-24 09:51:50|1968.4|1968|1967.8|1967.4|1968.6|1968.2|1967.8|1967.4|0
1637747520000|2021-11-24 09:52:00|1967.6|1967.2|1966.6|1966.2|1967.8|1967.2|1966.6|1966|0
1637747530000|2021-11-24 09:52:10|1966.4|1966|1966.6|1966.2|1966.8|1966.4|1966.4|1966|0
1637747540000|2021-11-24 09:52:20|1966.4|1966|1966.4|1966|1966.6|1966.4|1966.2|1966|0
1637747550000|2021-11-24 09:52:30|1966.2|1965.8|1966.8|1966.2|1967.2|1966.6|1966|1965.6|0
1637747560000|2021-11-24 09:52:40|1966.6|1966.4|1966.8|1966.2|1967|1966.8|1966.2|1966|0
1637747570000|2021-11-24 09:52:50|1967|1966.4|1967.2|1966.6|1967.2|1966.6|1966.8|1966.2|0
1637747580000|2021-11-24 09:53:00|1967|1966.4|1967|1966.6|1967.2|1966.6|1966.8|1966.4|0
1637747590000|2021-11-24 09:53:10|1966.8|1966.4|1966.2|1965.6|1966.8|1966.6|1965.8|1965.4|0
1637747600000|2021-11-24 09:53:20|1966|1965.4|1964.8|1964.6|1966.2|1965.6|1964.6|1964.2|0
1637747610000|2021-11-24 09:53:30|1964.6|1964.4|1964|1963.4|1964.8|1964.4|1963.6|1962.8|0
1637747620000|2021-11-24 09:53:40|1963.8|1963.2|1963|1962.4|1963.8|1963.2|1962.8|1962.2|0
1637747630000|2021-11-24 09:53:50|1962.8|1962.2|1962.2|1961.8|1962.8|1962.2|1961.8|1961.2|0
1637747640000|2021-11-24 09:54:00|1962|1961.6|1963|1962.2|1963|1962.6|1961.8|1961.4|0
1637747650000|2021-11-24 09:54:10|1963.2|1962.4|1962.8|1962.2|1963.8|1963.4|1962.6|1962.2|0
1637747660000|2021-11-24 09:54:20|1962.6|1962|1962|1961.2|1962.6|1962.2|1961.4|1961|0
1637747670000|2021-11-24 09:54:30|1961.8|1961|1960.8|1960.4|1961.8|1961.2|1960.6|1960.2|0
1637747680000|2021-11-24 09:54:40|1960.6|1960|1960.4|1959.8|1960.6|1960.2|1960|1959.4|0
1637747690000|2021-11-24 09:54:50|1960.2|1959.6|1958.8|1958.2|1960.2|1959.6|1958.6|1958.2|0
1637747700000|2021-11-24 09:55:00|1958.6|1958|1958.8|1958.2|1959|1958.6|1958.4|1958|0
1637747710000|2021-11-24 09:55:10|1958.6|1958|1957.8|1957.4|1958.8|1958.4|1957.8|1957.4|0
1637747720000|2021-11-24 09:55:20|1958|1957.6|1955.8|1955.6|1958|1957.6|1955.8|1955.2|0
1637747730000|2021-11-24 09:55:30|1955.6|1955.4|1955.2|1954.6|1955.6|1955.4|1955|1954.2|0
1637747740000|2021-11-24 09:55:40|1955|1954.4|1955.6|1955|1955.8|1955.4|1954.4|1953.6|0
1637747750000|2021-11-24 09:55:50|1955.4|1954.8|1954.8|1954.4|1955.6|1955.4|1954.8|1954.4|0
1637747760000|2021-11-24 09:56:00|1955|1954.6|1957.4|1957|1957.6|1957|1955|1954.6|0
1637747770000|2021-11-24 09:56:10|1957.2|1956.8|1956.6|1956|1957.4|1957.2|1956.6|1956|0
1637747780000|2021-11-24 09:56:20|1956.8|1956.2|1957.6|1957.2|1957.8|1957.4|1956.6|1956.2|0
1637747790000|2021-11-24 09:56:30|1957.4|1957|1958|1957.4|1958|1957.4|1956.8|1956.4|0
1637747800000|2021-11-24 09:56:40|1957.8|1957|1958.6|1958|1958.6|1958|1957.6|1957|0
1637747810000|2021-11-24 09:56:50|1958.4|1958.2|1959|1958.6|1959|1958.8|1958.4|1958|0
1637747820000|2021-11-24 09:57:00|1958.8|1958.4|1959|1958.6|1959.6|1959.2|1958.8|1958|0
1637747830000|2021-11-24 09:57:10|1959.2|1959|1958.8|1958|1959.4|1959.2|1958.4|1957.8|0
1637747840000|2021-11-24 09:57:20|1959|1958.8|1959.4|1958.8|1959.4|1958.8|1958.8|1958|0
1637747850000|2021-11-24 09:57:30|1959.2|1959|1959.8|1959.2|1959.8|1959.2|1959|1959|0
1637747860000|2021-11-24 09:57:40|1960|1959.4|1960|1959.4|1960|1959.6|1959.6|1959.2|0
1637747870000|2021-11-24 09:57:50|1959.8|1959.2|1959.6|1959|1959.8|1959.2|1959|1958.6|0
1637747880000|2021-11-24 09:58:00|1959.8|1959.2|1960.6|1960|1960.6|1960|1959.8|1959|0
1637747890000|2021-11-24 09:58:10|1960.4|1959.8|1960.6|1960|1960.8|1960|1959.8|1959.2|0
1637747900000|2021-11-24 09:58:20|1960.8|1960.2|1960.8|1960.4|1960.8|1960.4|1960.2|1959.6|0
1637747910000|2021-11-24 09:58:30|1961|1960.2|1960|1959.6|1961|1960.2|1959.6|1959.4|0
1637747920000|2021-11-24 09:58:40|1960.2|1959.4|1960|1959.6|1960.4|1959.8|1959.6|1959.2|0
1637747930000|2021-11-24 09:58:50|1960.2|1959.8|1960.4|1959.8|1960.8|1960.4|1960|1959.6|0
1637747940000|2021-11-24 09:59:00|1960.2|1959.6|1960.6|1960|1960.8|1960.4|1959.6|1959.2|0
1637747950000|2021-11-24 09:59:10|1960.4|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|0
1637747960000|2021-11-24 09:59:20|1960.6|1960.2|1960.6|1960.4|1961.4|1961|1960.2|1960|0
1637747970000|2021-11-24 09:59:30|1960.8|1960.2|1960.4|1960|1960.8|1960.2|1960|1959.6|0
1637747980000|2021-11-24 09:59:40|1960.2|1959.8|1962.6|1962|1962.8|1962|1960.2|1959.6|0
1637747990000|2021-11-24 09:59:50|1962.8|1962.2|1963|1962.4|1963.4|1962.8|1962.4|1962|0
1637748000000|2021-11-24 10:00:00|1962.8|1962.8|1961|1960.4|1963|1962.8|1961|1960|0
1637748010000|2021-11-24 10:00:10|1960.8|1960.8|1961|1960.6|1961.8|1961.6|1960.8|1960.6|0
1637748020000|2021-11-24 10:00:20|1960.8|1960.4|1960|1959.4|1960.8|1960.4|1959.6|1959.2|0
1637748030000|2021-11-24 10:00:30|1960.2|1959.6|1960.8|1960.2|1961|1960.6|1960.2|1959.6|0
1637748040000|2021-11-24 10:00:40|1961|1960.4|1960.4|1960|1961|1960.6|1960.4|1959.8|0
1637748050000|2021-11-24 10:00:50|1960.6|1960.2|1960.6|1960.2|1961|1960.8|1960.4|1960|0
1637748060000|2021-11-24 10:01:00|1960.4|1960|1961|1960.6|1961|1960.6|1960.2|1960|0
1637748070000|2021-11-24 10:01:10|1960.8|1960.4|1960.8|1959.8|1961|1960.6|1960|1959.6|0
1637748080000|2021-11-24 10:01:20|1960.6|1960|1961.4|1960.8|1961.4|1961|1960.4|1960|0
1637748090000|2021-11-24 10:01:30|1961.2|1961|1961.2|1960.8|1961.4|1961|1961|1960.8|0
1637748100000|2021-11-24 10:01:40|1961.4|1961|1962.2|1961.8|1962.4|1961.8|1961.4|1961|0
1637748110000|2021-11-24 10:01:50|1962|1961.6|1962.4|1961.8|1962.8|1962.2|1961.8|1961.2|0
1637748120000|2021-11-24 10:02:00|1962.6|1962|1961.8|1961.4|1962.6|1962|1961.6|1961|0
1637748130000|2021-11-24 10:02:10|1962|1961.6|1961.6|1961|1962.2|1961.8|1961.6|1961|0
1637748140000|2021-11-24 10:02:20|1961.8|1961.2|1961.8|1961.4|1961.8|1961.6|1961.6|1961.2|0
1637748150000|2021-11-24 10:02:30|1962|1961.8|1963|1962.2|1963|1962.6|1962|1961.8|0
1637748160000|2021-11-24 10:02:40|1962.6|1962.4|1962|1961.4|1963.2|1962.8|1962|1961.4|0
1637748170000|2021-11-24 10:02:50|1962.2||1962||1962.2||1961.8||0
1637748180000|2021-11-24 10:03:00|1961.8|1961.2|1960.2|1960|1961.8|1961.2|1960|1959.4|0
1637748190000|2021-11-24 10:03:10|1960.4|1959.8|1959.6|1959|1960.4|1959.8|1959.2|1958.8|0
1637748200000|2021-11-24 10:03:20|1959.4|1958.8|1959.4|1958.8|1959.8|1959.2|1959.2|1958.6|0
1637748210000|2021-11-24 10:03:30|1959.2|1959|1958.4|1958|1959.2|1959.2|1958.4|1958|0
1637748220000|2021-11-24 10:03:40|1958.2|1957.8|1958.4|1958|1958.8|1958.4|1958|1957.4|0
1637748230000|2021-11-24 10:03:50|1958.6|1958.2|1958|1957.6|1959|1958.6|1958|1957.6|0
1637748240000|2021-11-24 10:04:00|1957.8|1957.4|1957.6|1957|1957.8|1957.4|1957.6|1957|0
1637748250000|2021-11-24 10:04:10|1957.4|1957.2|1959|1958.6|1959.2|1958.8|1957.2|1957.2|0
1637748260000|2021-11-24 10:04:20|1958.8|1958.4|1958.4|1957.6|1959.2|1958.8|1958.4|1957.6|0
1637748270000|2021-11-24 10:04:30|1958.2|1957.8|1958|1957.4|1958.4|1957.8|1957.2|1956.8|0
1637748280000|2021-11-24 10:04:40|1957.8|1957.2|1958|1957.6|1958|1957.8|1957.6|1957.2|0
1637748290000|2021-11-24 10:04:50|1957.8|1957.4|1957.8|1957|1957.8|1957.6|1957.4|1957|0
1637748300000|2021-11-24 10:05:00|1958|1957.2|1958|1957.4|1958.4|1957.8|1957.8|1957.2|0
1637748310000|2021-11-24 10:05:10|1957.8|1957.2|1957|1956.6|1957.8|1957.2|1956.8|1956.4|0
1637748320000|2021-11-24 10:05:20|1957.2|1956.8|1957.4|1956.8|1957.4|1957|1956.6|1956.4|0
1637748330000|2021-11-24 10:05:30|1957.2|1957|1958|1957.6|1958.2|1958|1957.2|1956.8|0
1637748340000|2021-11-24 10:05:40|1957.8|1957.4|1958|1957.6|1958.2|1957.6|1957.6|1957.2|0
1637748350000|2021-11-24 10:05:50|1958.2||1958||1958.2||1958||0
1637748360000|2021-11-24 10:06:00|1957.8|1957.4|1957|1956.6|1957.8|1957.4|1956.8|1956.4|0
1637748370000|2021-11-24 10:06:10|1957.2|1956.8|1957.2|1957|1957.2|1957|1957.2|1956.8|0
1637748380000|2021-11-24 10:06:20|1957.4|1957.2|1958|1957.4|1958|1957.6|1957.4|1957.2|0
1637748390000|2021-11-24 10:06:30|1958.2|1957.6|1958.2|1957.6|1958.2|1957.6|1958|1957.6|0
1637748400000|2021-11-24 10:06:40|1958|1957.4|1957.8|1957.2|1958.2|1957.4|1957.4|1957|0
1637748410000|2021-11-24 10:06:50|1958|1957.4|1959|1958.6|1959|1958.6|1957.8|1957.2|0
1637748420000|2021-11-24 10:07:00|1959.2|1958.8|1959.6|1959|1959.6|1959.4|1959.2|1958.8|0
1637748430000|2021-11-24 10:07:10|1959.4|1959.2|1960.4|1960|1960.6|1960|1959.4|1959|0
1637748440000|2021-11-24 10:07:20|1960.2|1959.8|1960|1959.6|1960.4|1960|1960|1959.4|0
1637748450000|2021-11-24 10:07:30|1960.2|1959.4|1960.8|1960.2|1961|1960.6|1960|1959.2|0
1637748460000|2021-11-24 10:07:40|1961|1960.4|1960.8|1960.6|1961.2|1960.6|1960.6|1960.4|0
1637748470000|2021-11-24 10:07:50|1960.6|1960.2|1960.4|1960.2|1960.8|1960.2|1960.4|1960|0
1637748480000|2021-11-24 10:08:00|1960.2|1960|1959.8|1959.4|1960.2|1960|1959.4|1959.2|0
1637748490000|2021-11-24 10:08:10|1959.6|1959.2|1960.4|1959.8|1960.6|1960.2|1959.4|1958.8|0
1637748500000|2021-11-24 10:08:20|1960.2|1959.6|1960|1959.6|1960.2|1959.8|1960|1959.6|0
1637748510000|2021-11-24 10:08:30|1960.4|1959.8|1961|1960.4|1961|1960.4|1960.4|1959.6|0
1637748520000|2021-11-24 10:08:40|1961.2|1960.6|1961.8|1961.4|1962|1961.4|1960.8|1960.4|0
1637748530000|2021-11-24 10:08:50|1961.6|1961|1962.2|1961.8|1962.4|1961.8|1961.6|1961|0
1637748540000|2021-11-24 10:09:00|1962|1961.6|1961.8|1961.4|1962|1961.8|1961.4|1961|0
1637748550000|2021-11-24 10:09:10|1961.6|1961.2|1961|1960.8|1961.8|1961.4|1961|1960.6|0
1637748560000|2021-11-24 10:09:20|1961.2|1960.6|1961|1960.8|1961.2|1960.8|1960.8|1960.4|0
1637748570000|2021-11-24 10:09:30|1960.8|1960.4|1960.4|1960.2|1960.8|1960.4|1960.4|1960|0
1637748580000|2021-11-24 10:09:40|1960.6|1960.4|1960.8|1960.6|1961|1960.6|1960.6|1960.2|0
1637748590000|2021-11-24 10:09:50|1961|1960.8|1961.4|1960.8|1961.8|1961.2|1961|1960.8|0
1637748600000|2021-11-24 10:10:00|1961.2|1960.6|1960|1959.4|1961.2|1960.6|1960|1959.4|0
1637748610000|2021-11-24 10:10:10|1960.2|1959.6|1959.8|1959.4|1960.2|1959.8|1959.6|1959|0
1637748620000|2021-11-24 10:10:20|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1958.8|0
1637748630000|2021-11-24 10:10:30|1959.2|1958.8|1959.6|1959.2|1959.8|1959.4|1958.4|1958|0
1637748640000|2021-11-24 10:10:40|1959.8|1959.4|1959.4|1958.8|1959.8|1959.4|1959.2|1958.8|0
1637748650000|2021-11-24 10:10:50|1959.2|1959|1960|1959.2|1960|1959.6|1959.2|1959|0
1637748660000|2021-11-24 10:11:00|1959.8|1959.4|1959.4|1958.8|1960.4|1959.8|1959.4|1958.8|0
1637748670000|2021-11-24 10:11:10|1959.2|1958.6|1958.6|1958.4|1959.4|1958.6|1958.6|1958.2|0
1637748680000|2021-11-24 10:11:20|1958.8|1958.6|1958.8|1958.2|1958.8|1958.6|1958.6|1958.2|0
1637748690000|2021-11-24 10:11:30|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.2|1957.6|0
1637748700000|2021-11-24 10:11:40|1958.2|1957.8|1958.6|1958.2|1959.2|1958.6|1958.2|1957.8|0
1637748710000|2021-11-24 10:11:50|1958.4|1958|1957.4|1957.2|1958.6|1958.2|1957.4|1957|0
1637748720000|2021-11-24 10:12:00|1957.6|1957.4|1958.2|1957.8|1958.2|1957.8|1957.6|1957.2|0
1637748730000|2021-11-24 10:12:10|1958|1957.6|1958|1957.4|1958.2|1957.8|1958|1957.4|0
1637748740000|2021-11-24 10:12:20|1957.8|1957.6|1958.2|1957.8|1958.2|1958|1957.6|1957.6|0
1637748750000|2021-11-24 10:12:30|1958|1958|1958.2|1958|1958.2|1958|1958|1957.8|0
1637748760000|2021-11-24 10:12:40|1958|1957.8|1957.2|1957|1958|1957.8|1957.2|1956.8|0
1637748770000|2021-11-24 10:12:50|1957.4|1956.8|1956.6|1956.2|1957.4|1957|1956.4|1956.2|0
1637748780000|2021-11-24 10:13:00|1956.8|1956.4|1957|1956.6|1957.2|1956.8|1956.8|1956.4|0
1637748790000|2021-11-24 10:13:10|1957.2|1956.4|1956.4|1956|1957.2|1956.8|1956.2|1956|0
1637748800000|2021-11-24 10:13:20|1956.6|1956.2|1956.4|1956|1956.8|1956.4|1956.2|1956|0
1637748810000|2021-11-24 10:13:30|1956.6|1956.2|1956.4|1956.2|1956.6|1956.4|1956.4|1956.2|0
1637748820000|2021-11-24 10:13:40|1956.6|1956.4|1956.6|1956|1956.8|1956.6|1956.6|1956|0
1637748830000|2021-11-24 10:13:50|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|0
1637748840000|2021-11-24 10:14:00|1956.4|1956|1956|1955.6|1956.6|1956.2|1955.8|1955.4|0
1637748850000|2021-11-24 10:14:10|1955.8|1955.4|1955|1954.6|1956|1955.6|1955|1954.6|0
1637748860000|2021-11-24 10:14:20|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.6|1954|0
1637748870000|2021-11-24 10:14:30|1954.8|1954|1954.6|1954.2|1954.8|1954.2|1954.2|1954|0
1637748880000|2021-11-24 10:14:40|1954.4|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1953.8|0
1637748890000|2021-11-24 10:14:50|1954.4|1954|1954.4|1953.8|1954.4|1954|1954|1953.6|0
1637748900000|2021-11-24 10:15:00|1954.6|1954|1955.6|1955.2|1955.6|1955.2|1954.6|1954|0
1637748910000|2021-11-24 10:15:10|1955.8|1955.4|1955.8|1955.4|1956|1955.8|1955.8|1955.2|0
1637748920000|2021-11-24 10:15:20|1956|1955.6|1956.2|1955.8|1956.2|1955.8|1956|1955.6|0
1637748930000|2021-11-24 10:15:30|1956.4|1956|1956|1955.8|1956.6|1956.2|1956|1955.8|0
1637748940000|2021-11-24 10:15:40|1956.2|1956|1956.4|1955.8|1956.4|1956|1955.6|1955.2|0
1637748950000|2021-11-24 10:15:50|1956.6|1956|1957|1956.6|1957|1956.6|1956.6|1956|0
1637748960000|2021-11-24 10:16:00|1956.8|1956.4|1956.8|1956.4|1957|1956.8|1956.8|1956.4|0
1637748970000|2021-11-24 10:16:10|1957|1956.6|1956.8|1956.4|1957.4|1957|1956.8|1956.4|0
1637748980000|2021-11-24 10:16:20|1956.6|1956.6|1958|1957.8|1958|1957.8|1956.6|1956.6|0
1637748990000|2021-11-24 10:16:30|1958.2|1958|1959.4|1959|1959.6|1959|1957.8|1957.6|0
1637749000000|2021-11-24 10:16:40|1959.2|1958.8|1959.6|1959.2|1959.8|1959.4|1959.2|1958.8|0
1637749010000|2021-11-24 10:16:50|1959.4|1959|1959.2|1958.8|1959.4|1959|1958.6|1958.2|0
1637749020000|2021-11-24 10:17:00|1959|1958.6|1959.6|1959.2|1959.6|1959.2|1958.8|1958.2|0
1637749030000|2021-11-24 10:17:10|1959.8|1959|1959.8|1959.4|1959.8|1959.4|1959.6|1959|0
1637749040000|2021-11-24 10:17:20|1959.6|1959.2|1960.4|1959.8|1960.4|1960.2|1959.6|1959|0
1637749050000|2021-11-24 10:17:30|1960.2|1960|1961.2|1960.8|1961.2|1960.8|1960.2|1960|0
1637749060000|2021-11-24 10:17:40|1961||1961||1961.2||1961||0
1637749080000|2021-11-24 10:18:00|1961.2|1961|1960.8|1960.4|1961.6|1961.2|1960.8|1960.4|0
1637749090000|2021-11-24 10:18:10|1961|1960.6|1960.4|1959.8|1961|1960.6|1960|1959.6|0
1637749100000|2021-11-24 10:18:20|1960.2|1959.6|1960.4|1960|1960.4|1960|1960|1959.6|0
1637749110000|2021-11-24 10:18:30|1960.6|1960.2|1960.6|1960.4|1960.8|1960.4|1960.2|1959.8|0
1637749120000|2021-11-24 10:18:40|1960.8|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.4|0
1637749130000|2021-11-24 10:18:50|1961|1960.6|1961.4|1960.8|1961.6|1961.2|1960.8|1960.6|0
1637749140000|2021-11-24 10:19:00|1961.6|1961|1961.6|1961.2|1961.8|1961.2|1961.4|1961|0
1637749150000|2021-11-24 10:19:10|1961.4|1961|1961.2|1960.6|1961.6|1961.2|1961|1960.6|0
1637749160000|2021-11-24 10:19:20|1961|1960.8|1961.2|1960.8|1961.4|1961|1960.6|1960.4|0
1637749170000|2021-11-24 10:19:30|1961|1960.6|1961|1960.8|1961|1960.8|1961|1960.6|0
1637749180000|2021-11-24 10:19:40|1961.2|1961|1960.4|1960|1961.2|1961|1960.4|1960|0
1637749190000|2021-11-24 10:19:50|1960.6|1959.8|1960.4|1960|1961|1960.6|1960.2|1959.6|0
1637749200000|2021-11-24 10:20:00|1960.6|1960.2|1961|1960.8|1961.4|1961|1960.6|1960.2|0
1637749210000|2021-11-24 10:20:10|1960.8|1960.6|1960.8|1960.4|1961|1960.6|1960.6|1960.2|0
1637749220000|2021-11-24 10:20:20|1960.6|1960.2|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|0
1637749230000|2021-11-24 10:20:30|1960.6|1960.2|1960.6|1960|1960.6|1960.2|1960.2|1959.8|0
1637749240000|2021-11-24 10:20:40|1960.4|1960.2|1960.6|1960.4|1960.6|1960.4|1960.4|1960|0
1637749250000|2021-11-24 10:20:50|1960.8|1960.6|1960.4|1960|1960.8|1960.6|1960|1959.8|0
1637749260000|2021-11-24 10:21:00|1960.6|1960.2|1961.2|1960.8|1961.4|1960.8|1960.6|1960.2|0
1637749270000|2021-11-24 10:21:10|1961.4|1961|1961.6|1961|1961.6|1961|1961.4|1961|0
1637749280000|2021-11-24 10:21:20|1961.4|1960.8|1961|1960.8|1961.4|1960.8|1961|1960.8|0
1637749290000|2021-11-24 10:21:30|1960.8|1960.6|1960.6|1960.4|1961|1960.6|1960.6|1960.4|0
1637749300000|2021-11-24 10:21:40|1960.8|1960.6|1960.6|1960.2|1960.8|1960.6|1960.6|1960|0
1637749310000|2021-11-24 10:21:50|1961|1960.4|1960.6|1960.2|1961|1960.6|1960.4|1960|0
1637749320000|2021-11-24 10:22:00|1960.8|1960|1960.4|1960|1960.8|1960|1960.4|1960|0
1637749330000|2021-11-24 10:22:10|1960.6|1960.2|1961.6|1961.4|1961.6|1961.4|1960.4|1960.2|0
1637749340000|2021-11-24 10:22:20|1961.4|1961.2|1960.4|1960|1961.6|1961.4|1960.4|1959.8|0
1637749350000|2021-11-24 10:22:30|1960.2|1959.8|1959.8|1959.4|1960.4|1960|1959.8|1959.4|0
1637749360000|2021-11-24 10:22:40|1959.6|1959.2|1960.6|1960|1960.8|1960.4|1959.4|1959|0
1637749370000|2021-11-24 10:22:50|1960.4|1960.2|1960.2|1959.6|1960.8|1960.4|1960|1959.6|0
1637749380000|2021-11-24 10:23:00|1960.4|1959.8|1960.2|1959.8|1960.4|1959.8|1959.8|1959.4|0
1637749390000|2021-11-24 10:23:10|1960|1959.6|1960.2|1959.8|1960.4|1960|1959.8|1959.4|0
1637749400000|2021-11-24 10:23:20||1960||1960||1960||1960|0
1637749410000|2021-11-24 10:23:30|1960|1959.8|1959.4|1959|1960|1959.8|1959.2|1959|0
1637749420000|2021-11-24 10:23:40|1959.2|1958.6|1959|1958.4|1959.2|1958.6|1959|1958.4|0
1637749430000|2021-11-24 10:23:50|1959.2|1958.6|1959.4|1958.8|1959.4|1959|1959.2|1958.6|0
1637749440000|2021-11-24 10:24:00|1959.2|1958.6|1959|1958.6|1959.2|1958.6|1959|1958.4|0
1637749450000|2021-11-24 10:24:10|1958.8||1959||1959||1958.8||0
1637749460000|2021-11-24 10:24:20|1958.8|1958.8|1959.8|1959.4|1959.8|1959.4|1958.8|1958.6|0
1637749470000|2021-11-24 10:24:30|1960|1959.6|1960|1959.6|1960|1959.6|1960|1959.4|0
1637749480000|2021-11-24 10:24:40||1959.8||1959.8||1959.8||1959.6|0
1637749490000|2021-11-24 10:24:50|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.4|1959|0
1637749500000|2021-11-24 10:25:00|1959.8|1959.4|1960|1959.8|1960|1959.8|1959.8|1959.4|0
1637749510000|2021-11-24 10:25:10|1960.2|1960|1959.6|1959.2|1960.4|1960|1959.6|1959.2|0
1637749520000|2021-11-24 10:25:20|1959.4|1959|1959.6|1959.4|1959.6|1959.4|1959.2|1959|0
1637749530000|2021-11-24 10:25:30|1959.8|1959.2|1958.8|1958.4|1960|1959.6|1958.8|1958.4|0
1637749540000|2021-11-24 10:25:40|1959|1958.6|1959.4|1959.2|1959.4|1959.2|1959|1958.6|0
1637749550000|2021-11-24 10:25:50|1959.6|1959.4|1959.8|1959.2|1959.8|1959.4|1959.6|1959.2|0
1637749560000|2021-11-24 10:26:00|1959.6|1959|1959.2|1958.8|1959.6|1959|1958.8|1958.6|0
1637749570000|2021-11-24 10:26:10|1959|1958.6|1959.2|1958.8|1959.2|1959|1959|1958.6|0
1637749580000|2021-11-24 10:26:20||1959||1958.8||1959||1958.8|0
1637749590000|2021-11-24 10:26:30|1959|1958.6|1959|1958.6|1959.2|1958.8|1958.8|1958.4|0
1637749600000|2021-11-24 10:26:40|1959.2|1958.8|1959.4|1958.8|1959.4|1959|1959.2|1958.8|0
1637749610000|2021-11-24 10:26:50|1959.2|1959|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1637749620000|2021-11-24 10:27:00|1958.8|1958.4|1959|1958.6|1959|1958.8|1958.8|1958.4|0
1637749630000|2021-11-24 10:27:10|1959.2|1958.8|1959.6|1959.2|1959.8|1959.4|1959.2|1958.8|0
1637749640000|2021-11-24 10:27:20|1959.4|1959|1959|1958.8|1959.4|1959|1958.8|1958.6|0
1637749650000|2021-11-24 10:27:30|1958.8|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.4|0
1637749660000|2021-11-24 10:27:40|1958.6|1958.4|1958|1957.8|1958.6|1958.4|1958|1957.6|0
1637749670000|2021-11-24 10:27:50||1957.6||1957.6||1957.6||1957.4|0
1637749680000|2021-11-24 10:28:00|1957.8|1957.4|1957.4|1957.2|1957.8|1957.6|1957.4|1957|0
1637749690000|2021-11-24 10:28:10|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|0
1637749700000|2021-11-24 10:28:20|1957.6|1957.6|1958|1957.4|1958|1957.6|1957.6|1957.4|0
1637749710000|2021-11-24 10:28:30|1957.8|1957.2|1957|1956.6|1957.8|1957.2|1957|1956.6|0
1637749720000|2021-11-24 10:28:40|1957.2|1956.8|1957.8|1957.4|1957.8|1957.4|1957.2|1956.6|0
1637749730000|2021-11-24 10:28:50|1958|1957.6|1958|1957.6|1958.2|1957.8|1958|1957.6|0
1637749740000|2021-11-24 10:29:00|1958.2|1957.8|1958.4|1958.2|1958.4|1958.2|1958|1957.8|0
1637749750000|2021-11-24 10:29:10|1958.6|1958.4|1959.2|1958.8|1959.4|1959|1958.6|1958.4|0
1637749760000|2021-11-24 10:29:20|1959||1959||1959.2||1959||0
1637749770000|2021-11-24 10:29:30|1958.8|1958.6|1958.4|1958|1958.8|1958.6|1958.2|1958|0
1637749780000|2021-11-24 10:29:40|1958.6|1958.2|1959|1958.4|1959|1958.6|1958.6|1958.2|0
1637749790000|2021-11-24 10:29:50|1958.8|1958.2|1958.4|1958|1958.8|1958.2|1958.2|1958|0
1637749800000|2021-11-24 10:30:00|1958.6|1958.2|1958.2|1957.8|1958.6|1958.2|1957.8|1957.4|0
1637749810000|2021-11-24 10:30:10|1958|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.4|0
1637749820000|2021-11-24 10:30:20|1957.8|1957.4|1957.6|1957.2|1957.8|1957.4|1957.4|1957|0
1637749830000|2021-11-24 10:30:30|1957.4|1957.4|1956.4|1956|1957.4|1957.4|1956.2|1955.8|0
1637749840000|2021-11-24 10:30:40|1956.2||1956.2||1956.2||1956.2||0
1637749850000|2021-11-24 10:30:50|1956.4|1955.8|1956.4|1956|1956.4|1956.2|1956|1955.6|0
1637749860000|2021-11-24 10:31:00|1956.6|1956.2|1957.4|1956.8|1957.6|1957.2|1956.6|1956|0
1637749870000|2021-11-24 10:31:10|1957.6|1957|1958.2|1957.8|1958.2|1957.8|1957.4|1957|0
1637749880000|2021-11-24 10:31:20|1958|1957.6|1958.6|1958|1958.6|1958|1958|1957.6|0
1637749890000|2021-11-24 10:31:30|1958.4|1957.8|1957.6|1957.4|1958.6|1958.4|1957.6|1957.2|0
1637749900000|2021-11-24 10:31:40|1957.8|1957.2|1958.2|1957.6|1958.4|1957.8|1957.8|1957.2|0
1637749910000|2021-11-24 10:31:50|1958.4|1957.8|1958.4|1957.8|1958.6|1958.2|1958.2|1957.8|0
1637749920000|2021-11-24 10:32:00|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.6|0
1637749930000|2021-11-24 10:32:10|1958.2|1958|1958.2|1957.8|1958.2|1958|1957.6|1957.2|0
1637749940000|2021-11-24 10:32:20|1958|1957.6|1958|1957.8|1958|1957.8|1958|1957.6|0
1637749950000|2021-11-24 10:32:30|1958.2|1958|1958.8|1958.6|1958.8|1958.6|1958.2|1958|0
1637749960000|2021-11-24 10:32:40|1958.6|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|0
1637749970000|2021-11-24 10:32:50|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.4|0
1637749980000|2021-11-24 10:33:00|1959|1958.8|1959.8|1959.4|1959.8|1959.6|1959|1958.8|0
1637749990000|2021-11-24 10:33:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|0
1637750000000|2021-11-24 10:33:20|1959.4|1959|1959.2|1958.6|1959.4|1959.2|1959|1958.6|0
1637750010000|2021-11-24 10:33:30|1959|1958.8|1959|1958.6|1959|1958.8|1958.6|1958.4|0
1637750020000|2021-11-24 10:33:40|1958.8|1958.8|1959.8|1959.6|1959.8|1959.6|1958.8|1958.6|0
1637750030000|2021-11-24 10:33:50|1959.6|1959.4|1959.8|1959.2|1959.8|1959.4|1959.6|1959.2|0
1637750040000|2021-11-24 10:34:00|1960|1959.4|1960|1959.8|1960.2|1960|1960|1959.4|0
1637750050000|2021-11-24 10:34:10|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.2|0
1637750060000|2021-11-24 10:34:20|1960|1959.6|1960.4|1960.2|1960.6|1960.2|1960|1959.6|0
1637750070000|2021-11-24 10:34:30|1960.2|1960|1959.8|1959.4|1960.6|1960.2|1959.8|1959.4|0
1637750080000|2021-11-24 10:34:40|1959.6|1959.6|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|0
1637750090000|2021-11-24 10:34:50|1959.4|1959|1959.4|1959|1959.6|1959|1959|1958.8|0
1637750100000|2021-11-24 10:35:00|1959.2|1958.8|1959|1958.8|1959.6|1959.2|1959|1958.6|0
1637750110000|2021-11-24 10:35:10||1958.6||1958.8||1958.8||1958.4|0
1637750120000|2021-11-24 10:35:20|1959.2|1959|1959|1958.6|1959.2|1959|1959|1958.4|0
1637750130000|2021-11-24 10:35:30|1958.8|1958.4|1958.8|1958.6|1959.2|1958.6|1958.8|1958.4|0
1637750140000|2021-11-24 10:35:40|1958.6|1958.4|1958.4|1958|1958.6|1958.4|1958.2|1957.8|0
1637750150000|2021-11-24 10:35:50|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1637750160000|2021-11-24 10:36:00|1958.6|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|0
1637750170000|2021-11-24 10:36:10|1959|1958.6|1959.2|1959|1959.4|1959|1959|1958.6|0
1637750180000|2021-11-24 10:36:20|1959.4||1959.2||1959.4||1959.2||0
1637750190000|2021-11-24 10:36:30|1959|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.4|0
1637750200000|2021-11-24 10:36:40|1958.8|1958.6|1958.4|1958|1958.8|1958.6|1958.4|1958|0
1637750210000|2021-11-24 10:36:50|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|0
1637750220000|2021-11-24 10:37:00|1958.6|1958.2|1957.6|1957.4|1958.8|1958.2|1957.6|1957.4|0
1637750230000|2021-11-24 10:37:10|1957.8|1957.6|1958|1957.4|1958|1957.6|1957.6|1957.4|0
1637750240000|2021-11-24 10:37:20|1957.8||1957.6||1957.8||1957.6||0
1637750250000|2021-11-24 10:37:30|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1957.4|1957|0
1637750260000|2021-11-24 10:37:40|1957.2|1957.2|1957.6|1957.4|1957.6|1957.4|1957.2|1956.8|0
1637750270000|2021-11-24 10:37:50|1957.8|1957.6|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|0
1637750280000|2021-11-24 10:38:00|1957.4|1957.2|1957.2|1956.6|1957.6|1957.2|1957|1956.6|0
1637750290000|2021-11-24 10:38:10|1957.4|1956.8|1957.6|1957.4|1957.8|1957.4|1957.4|1956.8|0
1637750300000|2021-11-24 10:38:20|1957.8|1957.6|1958.4|1958|1958.6|1958|1957.8|1957.6|0
1637750310000|2021-11-24 10:38:30|1958.6|1958.2|1957.4|1957|1958.6|1958.2|1957.4|1957|0
1637750320000|2021-11-24 10:38:40|1957.6|1957.2|1957|1956.6|1957.6|1957.2|1956.8|1956.6|0
1637750330000|2021-11-24 10:38:50|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957|1956.6|0
1637750340000|2021-11-24 10:39:00|1957|1956.6|1956.8|1956.6|1957|1956.6|1956.6|1956.2|0
1637750350000|2021-11-24 10:39:10|1956.6|1956.4|1955.8|1955.6|1956.8|1956.6|1955.8|1955.6|0
1637750360000|2021-11-24 10:39:20|1956|1955.8|1955.6|1955.4|1956.4|1955.8|1955.6|1955.4|0
1637750370000|2021-11-24 10:39:30|1955.8|1955.6|1955.8|1955.6|1956|1955.6|1955.6|1955.4|0
1637750380000|2021-11-24 10:39:40|1955.6|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|0
1637750390000|2021-11-24 10:39:50|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.8|0
1637750400000|2021-11-24 10:40:00|1956.2|1956|1955.4|1955|1956.6|1956.2|1955.2|1955|0
1637750410000|2021-11-24 10:40:10|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955.2|0
1637750420000|2021-11-24 10:40:20|1955.6|1955.6|1955|1954.6|1955.6|1955.6|1954.8|1954.4|0
1637750430000|2021-11-24 10:40:30|1955.2|1955|1955.2|1955|1955.2|1955|1955|1954.6|0
1637750440000|2021-11-24 10:40:40|1955.4|1955.2|1955.6|1955.2|1955.8|1955.4|1955.4|1955|0
1637750450000|2021-11-24 10:40:50|1955.4|1955|1955.6|1955.2|1955.6|1955.2|1955.2|1955|0
1637750460000|2021-11-24 10:41:00|1955.8|1955.4|1957.2|1956.8|1957.2|1956.8|1955.8|1955.4|0
1637750470000|2021-11-24 10:41:10|1957|1957|1957.2|1956.8|1957.2|1957|1957|1956.8|0
1637750480000|2021-11-24 10:41:20|1957|1957|1957.6|1957.2|1957.6|1957.2|1957|1957|0
1637750490000|2021-11-24 10:41:30|1957.4|1957.4|1957.6|1957.2|1958|1957.6|1957.4|1957.2|0
1637750500000|2021-11-24 10:41:40|1957.8|1957.4|1958|1957.8|1958.2|1958|1957.6|1957.2|0
1637750510000|2021-11-24 10:41:50|1958.2||1958.2||1958.2||1958||0
1637750520000|2021-11-24 10:42:00|1958||1958||1958.2||1958||0
1637750530000|2021-11-24 10:42:10|1958.2|1958|1958.2|1957.8|1958.4|1958|1957.8|1957.6|0
1637750540000|2021-11-24 10:42:20|1958.4|1958|1958.8|1958.4|1958.8|1958.4|1958.2|1957.8|0
1637750550000|2021-11-24 10:42:30|1958.6|1958.6|1959.2|1959|1959.4|1959.2|1958.6|1958.6|0
1637750560000|2021-11-24 10:42:40|1959|1958.8|1958.4|1958.2|1959|1959|1958.4|1958.2|0
1637750570000|2021-11-24 10:42:50|1958.6|1958.4|1958.8|1958.6|1959|1958.6|1958.4|1958.2|0
1637750580000|2021-11-24 10:43:00|1958.6|1958.4|1958.6|1958.4|1958.6|1958.6|1958.6|1958.2|0
1637750590000|2021-11-24 10:43:10|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|0
1637750600000|2021-11-24 10:43:20|1958.8|1958.4|1959.2|1958.8|1959.4|1959|1958.4|1958.2|0
1637750610000|2021-11-24 10:43:30|1959|1958.6|1959.2|1958.8|1959.2|1958.8|1959|1958.6|0
1637750620000|2021-11-24 10:43:40|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1637750630000|2021-11-24 10:43:50|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1637750640000|2021-11-24 10:44:00|1959||1959||1959||1959||0
1637750650000|2021-11-24 10:44:10|1959.2|1959|1959|1958.8|1959.2|1959|1959|1958.8|0
1637750660000|2021-11-24 10:44:20|1958.8|1958.6|1959.8|1959.4|1959.8|1959.6|1958.6|1958.4|0
1637750670000|2021-11-24 10:44:30|1959.6|1959.2|1959.8|1959.4|1959.8|1959.6|1959.4|1959.2|0
1637750680000|2021-11-24 10:44:40|1960|1959.6|1960.4|1959.8|1960.4|1960|1960|1959.4|0
1637750690000|2021-11-24 10:44:50|1960.2|1960|1960.4|1960.2|1960.6|1960.2|1960.2|1960|0
1637750700000|2021-11-24 10:45:00|1960.6|1960.4|1960.8|1960.4|1960.8|1960.4|1960.6|1960.4|0
1637750710000|2021-11-24 10:45:10|1961|1960.6|1961|1960.6|1961.4|1961|1961|1960.6|0
1637750720000|2021-11-24 10:45:20|1960.8|1960.8|1961.4|1961|1961.4|1961|1960.8|1960.6|0
1637750730000|2021-11-24 10:45:30|1961.6|1961.2|1961|1960.8|1961.8|1961.2|1961|1960.8|0
1637750740000|2021-11-24 10:45:40|1961.2|1961|1961.6|1961.2|1961.8|1961.4|1961.2|1960.8|0
1637750750000|2021-11-24 10:45:50|1961.8|1961.4|1961.8|1961.2|1962|1961.6|1961.6|1961.2|0
1637750760000|2021-11-24 10:46:00|1961.6|1961.4|1961.2|1960.8|1961.6|1961.6|1961|1960.8|0
1637750770000|2021-11-24 10:46:10|1961|1960.6|1961.4|1961|1961.6|1961.2|1961|1960.4|0
1637750780000|2021-11-24 10:46:20|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1960.8|1960.6|0
1637750790000|2021-11-24 10:46:30||1960.4||1960.4||1960.4||1960.4|0
1637750800000|2021-11-24 10:46:40|1960.8|1960.6|1960.8|1960.4|1960.8|1960.8|1960.8|1960.4|0
1637750810000|2021-11-24 10:46:50|1960.6|1960.6|1960|1959.8|1960.8|1960.6|1960|1959.6|0
1637750820000|2021-11-24 10:47:00|1959.8|1959.6|1959.8|1959.4|1960.2|1959.8|1959.6|1959.2|0
1637750830000|2021-11-24 10:47:10|1959.6|1959.2|1958.8|1958.4|1959.6|1959.2|1958.8|1958.4|0
1637750840000|2021-11-24 10:47:20|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.8|1958.4|0
1637750850000|2021-11-24 10:47:30|1958.6|1958.2|1958.2|1957.4|1958.6|1958.2|1958.2|1957.4|0
1637750860000|2021-11-24 10:47:40|1958|1957.2|1957.8|1957.2|1958|1957.6|1957.4|1957.2|0
1637750870000|2021-11-24 10:47:50|1957.6|1957|1957|1956.8|1957.6|1957|1957|1956.6|0
1637750880000|2021-11-24 10:48:00|1956.8|1956.6|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|0
1637750890000|2021-11-24 10:48:10|1956.8|1956.6|1957.4|1956.8|1957.4|1957|1956.8|1956.6|0
1637750900000|2021-11-24 10:48:20|1957.2|1956.6|1956.8|1956.4|1957.2|1956.8|1956.4|1956.2|0
1637750910000|2021-11-24 10:48:30||1956.6||1956.4||1956.6||1956.4|0
1637750920000|2021-11-24 10:48:40|1957|1956.6|1957|1956.4|1957.2|1956.8|1957|1956.4|0
1637750930000|2021-11-24 10:48:50|1956.8|1956.6|1957.2|1957|1957.2|1957|1956.6|1956.6|0
1637750940000|2021-11-24 10:49:00|1957|1956.8|1956.8|1956.4|1957|1956.8|1956.6|1956.2|0
1637750950000|2021-11-24 10:49:10|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956|1955.4|0
1637750960000|2021-11-24 10:49:20|1956.6|1956.2|1956.2|1955.8|1956.8|1956.2|1955.8|1955.4|0
1637750970000|2021-11-24 10:49:30|1956|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.4|0
1637750980000|2021-11-24 10:49:40|1956.2|1955.8|1956|1955.6|1956.4|1956.2|1956|1955.6|0
1637750990000|2021-11-24 10:49:50|1956.2|1955.4|1955.8|1955.2|1956.2|1955.6|1955.6|1955.2|0
1637751000000|2021-11-24 10:50:00|1956|1955.4|1956|1955.4|1956.2|1955.6|1955.6|1955.2|0
1637751010000|2021-11-24 10:50:10|1955.8|1955.6|1956|1955.4|1956|1955.8|1955.6|1955.4|0
1637751020000|2021-11-24 10:50:20|1955.8|1955.6|1955.6|1955|1955.8|1955.6|1955.6|1955|0
1637751030000|2021-11-24 10:50:30|1955.4|1955.4|1955|1954.6|1955.4|1955.4|1955|1954.4|0
1637751040000|2021-11-24 10:50:40|1954.8|1954.4|1954.6|1954|1954.8|1954.4|1954.6|1954|0
1637751050000|2021-11-24 10:50:50|1954.4|1953.8|1954.6|1954|1954.8|1954.6|1954.2|1953.8|0
1637751060000|2021-11-24 10:51:00|1954.4|1953.8|1954.6|1954|1954.6|1954|1954.4|1953.8|0
1637751070000|2021-11-24 10:51:10|1954.4|1954.2|1954.4|1954|1954.4|1954.4|1954|1953.4|0
1637751080000|2021-11-24 10:51:20|1954.2|1953.8|1954.2|1954|1954.4|1954|1954.2|1953.8|0
1637751090000|2021-11-24 10:51:30|1954.4|1954.2|1954.8|1954.4|1954.8|1954.6|1954.4|1954|0
1637751100000|2021-11-24 10:51:40|1954.6|1954.6|1954.8|1954.4|1955|1954.8|1954.6|1954.2|0
1637751110000|2021-11-24 10:51:50|1955||1955||1955||1954.8||0
1637751120000|2021-11-24 10:52:00|1954.8|1954.6|1954.4|1954|1954.8|1954.6|1954.2|1954|0
1637751130000|2021-11-24 10:52:10|1954.6|1953.8|1954.4|1954|1954.6|1954.4|1954.4|1953.8|0
1637751140000|2021-11-24 10:52:20|1954.2|1953.8|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|0
1637751150000|2021-11-24 10:52:30|1954.4|1954|1954.2|1953.8|1954.4|1954.2|1954|1953.8|0
1637751160000|2021-11-24 10:52:40||1954||1953.8||1954||1953.8|0
1637751170000|2021-11-24 10:52:50|1954.4|1954|1954.4|1954|1954.4|1954|1954.2|1953.8|0
1637751180000|2021-11-24 10:53:00|1954.2|1954.2|1954.8|1954.2|1954.8|1954.6|1954.2|1953.8|0
1637751190000|2021-11-24 10:53:10|1954.6|1954|1954.6|1954|1954.8|1954|1954.6|1954|0
1637751200000|2021-11-24 10:53:20|1954.8|1954.2|1954.6|1954.4|1954.8|1954.6|1954.6|1954|0
1637751210000|2021-11-24 10:53:30|1954.4|1954.2|1954.8|1954.4|1955|1954.6|1954.4|1954|0
1637751220000|2021-11-24 10:53:40|1954.6|1954.2|1954.4|1954|1954.8|1954.4|1954|1953.8|0
1637751230000|2021-11-24 10:53:50|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954.2|1953.8|0
1637751240000|2021-11-24 10:54:00|1954|1954|1953.8|1953.6|1954|1954|1953.6|1953.2|0
1637751250000|2021-11-24 10:54:10|1953.6|1953.4|1954|1953.6|1954|1953.8|1953.6|1953|0
1637751260000|2021-11-24 10:54:20|1953.8|1953.4|1954.8|1954.2|1955|1954.4|1953.8|1953.4|0
1637751270000|2021-11-24 10:54:30|1955|1954.4|1954.6|1954.4|1955.2|1954.8|1954.6|1954.4|0
1637751280000|2021-11-24 10:54:40|1954.4|1954.2|1954.8|1954.2|1954.8|1954.4|1954.4|1954.2|0
1637751290000|2021-11-24 10:54:50|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|0
1637751300000|2021-11-24 10:55:00|1954.4|1954.2|1954.2|1953.8|1954.4|1954.4|1954|1953.6|0
1637751310000|2021-11-24 10:55:10||1954||1953.8||1954||1953.8|0
1637751330000|2021-11-24 10:55:30|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1953.8|1953.6|0
1637751340000|2021-11-24 10:55:40||1954||1953.8||1954||1953.8|0
1637751350000|2021-11-24 10:55:50|1954|1954|1954.6|1954.2|1954.8|1954.2|1954|1953.8|0
1637751360000|2021-11-24 10:56:00|1954.8|1954.4|1955.2|1955|1955.4|1955|1954.6|1954.4|0
1637751370000|2021-11-24 10:56:10|1955|1954.8|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|0
1637751380000|2021-11-24 10:56:20|1955|1954.8|1955.2|1954.8|1955.4|1955|1955|1954.8|0
1637751390000|2021-11-24 10:56:30|1955|1954.6|1954.6|1954.4|1955.2|1954.6|1954.6|1954.4|0
1637751400000|2021-11-24 10:56:40|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.2|1954|0
1637751410000|2021-11-24 10:56:50|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.4|1954|0
1637751420000|2021-11-24 10:57:00|1954.6|1954.2|1954.2|1954|1954.6|1954.2|1954.2|1954|0
1637751430000|2021-11-24 10:57:10|1954.4|1953.8|1954|1953.6|1954.4|1953.8|1953.8|1953.6|0
1637751440000|2021-11-24 10:57:20|1953.8|1953.8|1954.4|1953.8|1954.4|1954|1953.8|1953.6|0
1637751450000|2021-11-24 10:57:30|1954.2||1954.2||1954.4||1954.2||0
1637751460000|2021-11-24 10:57:40|1954.4|1953.6|1953.8|1953.6|1954.4|1953.8|1953.8|1953.6|0
1637751470000|2021-11-24 10:57:50|1953.6|1953.4|1954.2|1953.8|1954.4|1954|1953.6|1953.4|0
1637751480000|2021-11-24 10:58:00|1954|1953.6|1954.2|1953.8|1954.2|1954|1953.6|1953.4|0
1637751490000|2021-11-24 10:58:10|1954|1954|1953.6|1953.2|1954|1954|1953.6|1953.2|0
1637751500000|2021-11-24 10:58:20|1953.4|1953|1953|1952.8|1953.4|1953|1952.8|1952.6|0
1637751510000|2021-11-24 10:58:30|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637751520000|2021-11-24 10:58:40|1953|1952.6|1952.6|1952.4|1953|1952.8|1952.6|1952.4|0
1637751530000|2021-11-24 10:58:50|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637751540000|2021-11-24 10:59:00|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|0
1637751550000|2021-11-24 10:59:10|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1637751560000|2021-11-24 10:59:20|1952|1951.8|1951.8|1951.4|1952.2|1952|1951.6|1951.4|0
1637751570000|2021-11-24 10:59:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951|1950.6|0
1637751580000|2021-11-24 10:59:40|1951.4|1951|1951.2|1951|1951.6|1951|1951|1950.6|0
1637751590000|2021-11-24 10:59:50|1951|1950.8|1951.2|1950.8|1951.4|1951.2|1951|1950.6|0
1637751600000|2021-11-24 11:00:00|1951.4|1951|1951.8|1951.4|1952|1951.6|1951.4|1951|0
1637751610000|2021-11-24 11:00:10|1951.6|1951.2|1951|1950.6|1951.8|1951.4|1951|1950.6|0
1637751620000|2021-11-24 11:00:20|1950.8|1950.8|1950.6|1950.2|1951|1950.8|1950.6|1950.2|0
1637751630000|2021-11-24 11:00:30|1950.4|1950|1950.8|1950.4|1951|1950.4|1949.6|1949.4|0
1637751640000|2021-11-24 11:00:40|1950.6|1950.2|1950.4|1950|1950.6|1950.4|1950.2|1950|0
1637751650000|2021-11-24 11:00:50|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950.6|1950.2|0
1637751660000|2021-11-24 11:01:00|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|0
1637751670000|2021-11-24 11:01:10|1950.6|1950.2|1950.2|1950|1950.6|1950.4|1950.2|1950|0
1637751680000|2021-11-24 11:01:20|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.4|0
1637751690000|2021-11-24 11:01:30|1950.2|1950|1950.8|1950.6|1950.8|1950.6|1950.2|1950|0
1637751700000|2021-11-24 11:01:40|1951|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950.4|0
1637751710000|2021-11-24 11:01:50|1950.6|1950.2|1950.8|1950.2|1950.8|1950.4|1950.6|1950.2|0
1637751720000|2021-11-24 11:02:00|1950.6|1950.4|1950.6|1950.4|1950.8|1950.4|1950.4|1950.2|0
1637751730000|2021-11-24 11:02:10|1950.8|1950.6|1951.2|1951|1951.2|1951|1950.8|1950.4|0
1637751740000|2021-11-24 11:02:20|1951|1950.8|1950.6|1950.2|1951|1950.8|1950.4|1950.2|0
1637751750000|2021-11-24 11:02:30|1950.4|1950|1950.4|1950|1950.6|1950|1950.2|1949.6|0
1637751760000|2021-11-24 11:02:40|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|0
1637751770000|2021-11-24 11:02:50|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|0
1637751780000|2021-11-24 11:03:00|1950.4|1950|1951|1950.6|1951.2|1950.6|1950.4|1950|0
1637751790000|2021-11-24 11:03:10|1951.2|1950.8|1951.4|1950.8|1951.4|1951|1951.2|1950.8|0
1637751800000|2021-11-24 11:03:20|1951.6|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1950.8|0
1637751810000|2021-11-24 11:03:30|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|0
1637751820000|2021-11-24 11:03:40|1951.6|1951.2|1952|1951.6|1952|1951.8|1951.6|1951.2|0
1637751830000|2021-11-24 11:03:50|1951.8|1951.8|1952.4|1951.8|1952.4|1952|1951.8|1951.6|0
1637751840000|2021-11-24 11:04:00|1952.2|1951.6|1951.6|1951.2|1952.2|1951.6|1951.6|1951.2|0
1637751850000|2021-11-24 11:04:10|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637751860000|2021-11-24 11:04:20|1951.6|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.6|0
1637751870000|2021-11-24 11:04:30|1952|1951.8|1952|1951.6|1952.6|1952.4|1952|1951.6|0
1637751880000|2021-11-24 11:04:40|1952.2|1951.8|1952.4|1951.8|1952.4|1952|1952|1951.8|0
1637751890000|2021-11-24 11:04:50|1952.2|1951.6|1952.2|1951.8|1952.4|1952|1951.8|1951.4|0
1637751900000|2021-11-24 11:05:00|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|0
1637751910000|2021-11-24 11:05:10|1952.4|1952|1952.4|1952|1953|1952.6|1952.2|1951.8|0
1637751920000|2021-11-24 11:05:20|1952.2|1951.6|1952|1951.8|1952.2|1951.8|1951.6|1951.2|0
1637751930000|2021-11-24 11:05:30|1952.2|1952|1952.6|1952.2|1952.6|1952.4|1952.2|1952|0
1637751940000|2021-11-24 11:05:40|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.2|0
1637751950000|2021-11-24 11:05:50|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|0
1637751960000|2021-11-24 11:06:00|1951.8|1951.6|1951.4|1951|1952|1951.8|1951.2|1951|0
1637751980000|2021-11-24 11:06:20|1951.2|1950.8|1951.2|1951|1951.2|1951|1951.2|1950.8|0
1637751990000|2021-11-24 11:06:30|1951|1950.8|1950.8|1950.2|1951|1950.8|1950.4|1950|0
1637752000000|2021-11-24 11:06:40|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|0
1637752010000|2021-11-24 11:06:50|1950.8|1950.2|1951|1950.6|1951|1950.8|1950.8|1950.2|0
1637752020000|2021-11-24 11:07:00|1951.2|1950.8|1951|1950.8|1951.4|1951.2|1951|1950.8|0
1637752030000|2021-11-24 11:07:10||1950.4||1950.4||1950.4||1950.4|0
1637752040000|2021-11-24 11:07:20|1951.2|1950.6|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|0
1637752050000|2021-11-24 11:07:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1637752060000|2021-11-24 11:07:40|1950.8|1950.4|1951.4|1951|1951.4|1951|1950.6|1950.4|0
1637752070000|2021-11-24 11:07:50|1951.2|1950.8|1950.6|1950.2|1951.2|1950.8|1950.4|1950|0
1637752080000|2021-11-24 11:08:00|1950.8|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950.4|0
1637752090000|2021-11-24 11:08:10|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.2|1950|0
1637752100000|2021-11-24 11:08:20|1950.8|1950.6|1950.8|1950.4|1951|1950.6|1950.6|1950.4|0
1637752110000|2021-11-24 11:08:30|1951|1950.6|1951.4|1951|1951.4|1951|1950.6|1950.2|0
1637752120000|2021-11-24 11:08:40|1951.6|1951.2|1952.4|1951.8|1952.4|1952.2|1951.6|1951.2|0
1637752130000|2021-11-24 11:08:50|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.4|0
1637752140000|2021-11-24 11:09:00|1952|1952|1952.4|1952|1952.8|1952.2|1952|1951.8|0
1637752150000|2021-11-24 11:09:10|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|0
1637752160000|2021-11-24 11:09:20|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1637752170000|2021-11-24 11:09:30|1952.2|1951.8|1952|1951.4|1952.2|1952|1952|1951.4|0
1637752180000|2021-11-24 11:09:40|1951.8|1951.2|1951.2|1951|1951.8|1951.2|1951.2|1951|0
1637752190000|2021-11-24 11:09:50|1951|1950.8|1950.8|1950.4|1951|1950.8|1950.8|1950.4|0
1637752200000|2021-11-24 11:10:00|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.2|1950|0
1637752210000|2021-11-24 11:10:10|1950.8|1950.4|1951.2|1950.8|1951.6|1951|1950.8|1950.4|0
1637752220000|2021-11-24 11:10:20|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|0
1637752230000|2021-11-24 11:10:30|1950.6||1950.6||1950.6||1950.6||0
1637752240000|2021-11-24 11:10:40|1950.4|1950|1950.4|1950.2|1951.4|1950.8|1950.4|1950|0
1637752250000|2021-11-24 11:10:50|1950.6|1950|1950.6|1950.2|1950.6|1950.4|1950.6|1950|0
1637752260000|2021-11-24 11:11:00|1950.8|1950.4|1951.2|1950.6|1951.2|1950.8|1950.8|1950.4|0
1637752270000|2021-11-24 11:11:10||1950.8||1950.8||1950.8||1950.8|0
1637752280000|2021-11-24 11:11:20|1951|1950.6|1951.2|1951|1951.6|1951.2|1950.8|1950.6|0
1637752290000|2021-11-24 11:11:30|1951.4|1951.2|1951.6|1951.2|1951.8|1951.4|1951.2|1951|0
1637752300000|2021-11-24 11:11:40|1951.4|1951|1950|1949.8|1951.4|1951|1950|1949.6|0
1637752310000|2021-11-24 11:11:50|1950.2|1950|1950.2|1949.8|1950.4|1950|1950|1949.8|0
1637752320000|2021-11-24 11:12:00|1950|1950|1950.4|1950|1950.4|1950.2|1950|1949.8|0
1637752330000|2021-11-24 11:12:10|1950.2|1950.2|1950.4|1949.8|1950.4|1950.2|1950.2|1949.8|0
1637752340000|2021-11-24 11:12:20|1950.2|1949.6|1949.8|1949.4|1950.2|1949.6|1949.6|1949.2|0
1637752350000|2021-11-24 11:12:30|1949.6|1949.2|1948.8|1948.4|1949.6|1949.4|1948.6|1948.2|0
1637752360000|2021-11-24 11:12:40|1948.6|1948.6|1949.2|1949|1949.2|1949|1948.6|1948.6|0
1637752370000|2021-11-24 11:12:50|1949.4|1949.2|1949.4|1949.2|1949.6|1949.2|1949.4|1949.2|0
1637752380000|2021-11-24 11:13:00|1949.2|1949|1949.4|1949|1949.4|1949|1949.2|1949|0
1637752390000|2021-11-24 11:13:10|1949.6|1949.4|1949.6|1949.2|1950|1949.6|1949.4|1948.8|0
1637752400000|2021-11-24 11:13:20|1949.4|1949|1950.2|1949.8|1950.2|1950|1949.4|1949|0
1637752410000|2021-11-24 11:13:30|1950|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.6|0
1637752420000|2021-11-24 11:13:40|1950.2|1949.8|1950.4|1949.8|1950.6|1950.4|1950.2|1949.8|0
1637752430000|2021-11-24 11:13:50|1950.2|1949.6|1950|1949.4|1950.2|1949.6|1949.8|1949.4|0
1637752440000|2021-11-24 11:14:00|1949.8|1949.2|1949.4|1949.2|1949.8|1949.4|1949.4|1949|0
1637752450000|2021-11-24 11:14:10|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.4|1949.4|0
1637752460000|2021-11-24 11:14:20|1949.6|1949.6|1949.8|1949.6|1949.8|1949.6|1949.6|1949.6|0
1637752470000|2021-11-24 11:14:30|1949.6|1949.4|1949.6|1949|1949.6|1949.4|1949.6|1949|0
1637752480000|2021-11-24 11:14:40|1949.8|1949.2|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|0
1637752490000|2021-11-24 11:14:50|1949.8|1949.4|1950.2|1949.6|1950.2|1949.8|1949.6|1949.2|0
1637752500000|2021-11-24 11:15:00|1950|1949.8|1949.6|1949.2|1950|1949.8|1949.6|1949.2|0
1637752510000|2021-11-24 11:15:10|1949.4|1949|1949.8|1949.6|1949.8|1949.6|1949.2|1948.8|0
1637752520000|2021-11-24 11:15:20|1950|1949.8|1949.8|1949.6|1950.6|1950.2|1949.8|1949.4|0
1637752530000|2021-11-24 11:15:30|1950|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.8|0
1637752540000|2021-11-24 11:15:40|1950.2|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|0
1637752550000|2021-11-24 11:15:50|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1949.8|0
1637752560000|2021-11-24 11:16:00|1950.4|1949.8|1950.2|1950|1950.4|1950|1950.2|1949.8|0
1637752570000|2021-11-24 11:16:10|1950.4|1950.2|1950.2|1949.8|1950.4|1950.2|1950|1949.8|0
1637752580000|2021-11-24 11:16:20|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|0
1637752590000|2021-11-24 11:16:30||1950.2||1950.2||1950.2||1950.2|0
1637752600000|2021-11-24 11:16:40|1950.6|1950.4|1951.4|1951|1951.4|1951.2|1950.6|1950.4|0
1637752610000|2021-11-24 11:16:50|1951.2|1951.2|1951.6|1951.2|1951.6|1951.2|1951.2|1951.2|0
1637752620000|2021-11-24 11:17:00|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.2|1950.8|0
1637752630000|2021-11-24 11:17:10|1951.6|1951.4|1951.6|1951.4|1951.8|1951.4|1951.4|1951.2|0
1637752640000|2021-11-24 11:17:20|1951.8|1951.2|1952|1951.8|1952.2|1951.8|1951.8|1951.2|0
1637752650000|2021-11-24 11:17:30|1951.8|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.4|0
1637752660000|2021-11-24 11:17:40|1951.8|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.2|0
1637752670000|2021-11-24 11:17:50|1952.2|1951.2|1952.2|1952|1952.2|1952|1951.6|1951.2|0
1637752680000|2021-11-24 11:18:00|1952.4|1952.2|1952.2|1951.8|1952.6|1952.2|1952|1951.6|0
1637752690000|2021-11-24 11:18:10|1952|1952|1952.2|1951.8|1952.2|1952|1951.8|1951.4|0
1637752700000|2021-11-24 11:18:20||1952||1951.8||1952||1951.8|0
1637752710000|2021-11-24 11:18:30|1952.4|1952|1953.4|1953|1953.4|1953|1952.4|1952|0
1637752720000|2021-11-24 11:18:40|1953.2|1952.8|1953.2|1953|1953.4|1953|1953.2|1952.8|0
1637752730000|2021-11-24 11:18:50|1953.4|1953.2|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|0
1637752740000|2021-11-24 11:19:00|1953.2|1953|1953.2|1953|1953.4|1953.2|1953.2|1952.8|0
1637752750000|2021-11-24 11:19:10|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953|1952.8|0
1637752760000|2021-11-24 11:19:20|1953.4|1952.8|1953.4|1953|1953.4|1953|1953|1952.8|0
1637752770000|2021-11-24 11:19:30|1953.6|1953.2|1954|1953.4|1954|1953.4|1953.6|1953.2|0
1637752780000|2021-11-24 11:19:40|1953.8||1953.8||1954||1953.8||0
1637752790000|2021-11-24 11:19:50|1954|1953.6|1954|1953.6|1954|1953.6|1954|1953.6|0
1637752800000|2021-11-24 11:20:00|1953.8|1953.8|1953.2|1952.8|1954|1953.8|1952.6|1952.2|0
1637752810000|2021-11-24 11:20:10|1953|1953|1953|1952.8|1953.4|1953|1953|1952.6|0
1637752820000|2021-11-24 11:20:20||1952.6||1952.4||1952.6||1952.4|0
1637752830000|2021-11-24 11:20:30|1952.8|1952.2|1952.6|1952|1952.8|1952.4|1952.2|1951.8|0
1637752840000|2021-11-24 11:20:40|1952.4|1952.2|1952.8|1952.4|1953|1952.6|1952.2|1952.2|0
1637752850000|2021-11-24 11:20:50|1953|1952.6|1952.6|1952.4|1953.2|1952.8|1952.6|1952.4|0
1637752860000|2021-11-24 11:21:00|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.6|1952.6|0
1637752870000|2021-11-24 11:21:10|1952.8|1952.6|1953|1952.6|1953.4|1953|1952.6|1952.4|0
1637752880000|2021-11-24 11:21:20|1953.2|1952.4|1953|1952.8|1953.2|1953|1953|1952.4|0
1637752890000|2021-11-24 11:21:30|1952.8|1952.6|1952.8|1952.4|1953.2|1952.6|1952.6|1952.2|0
1637752900000|2021-11-24 11:21:40|1953|1952.6|1953|1952.6|1953.2|1952.8|1952.8|1952.4|0
1637752910000|2021-11-24 11:21:50|1953.2|1952.8|1953.8|1953.4|1954|1953.4|1953|1952.8|0
1637752920000|2021-11-24 11:22:00|1953.6|1953.2|1952.4|1952.2|1953.6|1953.2|1952.2|1952|0
1637752930000|2021-11-24 11:22:10|1952.6|1952|1952.6|1952|1952.6|1952.2|1952.6|1952|0
1637752940000|2021-11-24 11:22:20||1952.2||1952.2||1952.2||1952|0
1637752950000|2021-11-24 11:22:30|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.8|0
1637752960000|2021-11-24 11:22:40|1952.2||1952||1952.2||1952||0
1637752970000|2021-11-24 11:22:50|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1637752980000|2021-11-24 11:23:00|1952|1951.8|1951.8|1951.4|1952|1951.8|1951.8|1951.4|0
1637752990000|2021-11-24 11:23:10|1952|1951.6|1952.6|1952.2|1952.6|1952.4|1952|1951.6|0
1637753000000|2021-11-24 11:23:20|1952.4|1952|1952.6|1952|1952.6|1952.2|1952.4|1952|0
1637753010000|2021-11-24 11:23:30||1952.2||1952.2||1952.2||1952.2|0
1637753020000|2021-11-24 11:23:40|1952.4|1952|1952.8|1952.6|1952.8|1952.6|1952.2|1951.8|0
1637753030000|2021-11-24 11:23:50|1952.6|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952|0
1637753040000|2021-11-24 11:24:00|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.6|0
1637753050000|2021-11-24 11:24:10|1952.2|1951.6|1952|1951.4|1952.2|1951.8|1951.8|1951.4|0
1637753060000|2021-11-24 11:24:20|1952.2|1951.6|1952|1951.6|1952.4|1952|1952|1951.6|0
1637753070000|2021-11-24 11:24:30|1952.2|1951.8|1952|1951.6|1952.2|1952|1951.8|1951.6|0
1637753080000|2021-11-24 11:24:40|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637753090000|2021-11-24 11:24:50|1952.4||1952.4||1952.4||1952.4||0
1637753100000|2021-11-24 11:25:00|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637753110000|2021-11-24 11:25:10|1952.2|1952|1952|1951.6|1952.2|1952|1951.8|1951.6|0
1637753120000|2021-11-24 11:25:20|1951.8|1951|1951.6|1951|1951.8|1951.2|1951.2|1951|0
1637753130000|2021-11-24 11:25:30|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1637753140000|2021-11-24 11:25:40|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637753150000|2021-11-24 11:25:50|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.2|1951|0
1637753170000|2021-11-24 11:26:10|1951.4|1951.4|1952|1951.8|1952|1951.8|1951.4|1951.4|0
1637753180000|2021-11-24 11:26:20|1951.8|1951.6|1951.6|1951.2|1951.8|1951.6|1951.4|1951.2|0
1637753190000|2021-11-24 11:26:30|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|0
1637753200000|2021-11-24 11:26:40|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637753210000|2021-11-24 11:26:50|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|0
1637753220000|2021-11-24 11:27:00|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|0
1637753230000|2021-11-24 11:27:10|1952.6|1952|1952|1951.6|1952.6|1952|1952|1951.6|0
1637753240000|2021-11-24 11:27:20|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1637753250000|2021-11-24 11:27:30|1952|1951.6|1951.6|1951.2|1952.2|1951.8|1951.6|1951.2|0
1637753260000|2021-11-24 11:27:40|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.4|1951|0
1637753270000|2021-11-24 11:27:50|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637753280000|2021-11-24 11:28:00|1952|1951.4|1952|1951.8|1952|1951.8|1952|1951.4|0
1637753290000|2021-11-24 11:28:10|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637753310000|2021-11-24 11:28:30|1951.8|1951.6|1951.8|1951.4|1952|1951.6|1951.4|1951.2|0
1637753320000|2021-11-24 11:28:40|1951.6|1951.2|1951.4|1951.2|1951.8|1951.4|1951.2|1951|0
1637753330000|2021-11-24 11:28:50|1951.6|1951.4|1951.6|1951.2|1951.8|1951.6|1951.6|1951|0
1637753340000|2021-11-24 11:29:00|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.4|1951.2|0
1637753350000|2021-11-24 11:29:10|1951.8||1951.6||1951.8||1951.6||0
1637753370000|2021-11-24 11:29:30|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637753390000|2021-11-24 11:29:50|1952.2|1952|1952.6|1952.2|1952.6|1952.4|1951.8|1951.6|0
1637753400000|2021-11-24 11:30:00|1952.4|1952|1951.6|1951.4|1952.4|1952|1951.6|1951.2|0
1637753410000|2021-11-24 11:30:10|1951.4|1951.2|1951.6|1951.2|1951.8|1951.6|1951.4|1951|0
1637753420000|2021-11-24 11:30:20|1951.8|1951|1951.6|1951.2|1951.8|1951.4|1951.4|1951|0
1637753430000|2021-11-24 11:30:30|1951.8|1951.4|1952.4|1952.2|1952.6|1952.2|1951.8|1951.4|0
1637753440000|2021-11-24 11:30:40|1952.6|1952|1952.2|1952|1952.6|1952.2|1952.2|1952|0
1637753450000|2021-11-24 11:30:50|1952.4|1952.2|1952.8|1952.4|1952.8|1952.6|1952.2|1952.2|0
1637753460000|2021-11-24 11:31:00|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637753470000|2021-11-24 11:31:10|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.2|1952|0
1637753480000|2021-11-24 11:31:20|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|0
1637753490000|2021-11-24 11:31:30|1953|1952.8|1953.6|1953.2|1953.6|1953.2|1952.8|1952.6|0
1637753500000|2021-11-24 11:31:40|1953.4|1953.4|1953.8|1953.4|1954|1953.8|1953.4|1953.2|0
1637753510000|2021-11-24 11:31:50|1953.6|1953.2|1953.6|1953.4|1953.8|1953.4|1953.4|1953|0
1637753520000|2021-11-24 11:32:00|1953.4|1953.2|1953.6|1953.2|1953.8|1953.2|1953.2|1953|0
1637753530000|2021-11-24 11:32:10|1953.8||1953.6||1953.8||1953.6||0
1637753540000|2021-11-24 11:32:20|1953.8|1953.4|1953.6|1953.2|1953.8|1953.6|1953.4|1953.2|0
1637753550000|2021-11-24 11:32:30|1953.4|1953|1953.6|1953.2|1953.8|1953.6|1953.2|1953|0
1637753560000|2021-11-24 11:32:40|1953.8|1953|1953.6|1953.2|1953.8|1953.2|1953.6|1953|0
1637753570000|2021-11-24 11:32:50|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|0
1637753580000|2021-11-24 11:33:00|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1637753590000|2021-11-24 11:33:10|1953.4|1953.2|1952.8|1952.2|1953.4|1953.2|1952.6|1952.2|0
1637753600000|2021-11-24 11:33:20|1952.6|1952.4|1952.6|1952|1952.8|1952.6|1952.4|1952|0
1637753610000|2021-11-24 11:33:30|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1637753620000|2021-11-24 11:33:40|1952.4|1952.2|1952.4|1952.2|1952.6|1952.4|1952.4|1952|0
1637753630000|2021-11-24 11:33:50|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|0
1637753640000|2021-11-24 11:34:00|1952.2|1952.2|1952.6|1952.4|1952.8|1952.6|1952.2|1952.2|0
1637753650000|2021-11-24 11:34:10|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|0
1637753660000|2021-11-24 11:34:20|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1637753670000|2021-11-24 11:34:30|1952.4|1951.8|1952|1951.8|1952.4|1951.8|1952|1951.8|0
1637753680000|2021-11-24 11:34:40|1952.2|1952|1951.4|1951|1952.2|1952|1951.4|1951|0
1637753700000|2021-11-24 11:35:00|1951.2|1951.2|1951|1950.6|1951.4|1951.2|1950.8|1950.6|0
1637753710000|2021-11-24 11:35:10||1950.8||1950.6||1950.8||1950.6|0
1637753720000|2021-11-24 11:35:20|1950.8|1950.8|1951|1950.6|1951.2|1950.8|1950.6|1950.2|0
1637753730000|2021-11-24 11:35:30|1951.2|1950.8|1951|1950.6|1951.2|1950.8|1951|1950.6|0
1637753740000|2021-11-24 11:35:40||1950.8||1950.6||1950.8||1950.6|0
1637753750000|2021-11-24 11:35:50|1950.8|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.6|0
1637753760000|2021-11-24 11:36:00|1950.8|1950.6|1950.8|1950.4|1951|1950.8|1950.6|1950.4|0
1637753770000|2021-11-24 11:36:10|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.6|1950.2|0
1637753780000|2021-11-24 11:36:20|1950.8|1950.8|1950.8|1950.4|1950.8|1950.8|1950.6|1950.2|0
1637753790000|2021-11-24 11:36:30|1951|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.6|0
1637753800000|2021-11-24 11:36:40|1951|1950.4|1950.8|1950.6|1951|1950.8|1950.8|1950.4|0
1637753810000|2021-11-24 11:36:50|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|0
1637753820000|2021-11-24 11:37:00|1951.4|1951.2|1951|1950.6|1951.4|1951.2|1951|1950.6|0
1637753830000|2021-11-24 11:37:10|1951.2|1950.8|1950.6|1950|1951.2|1950.8|1950.6|1950|0
1637753840000|2021-11-24 11:37:20|1950.8|1950.2|1950.4|1950.2|1950.8|1950.6|1950.4|1950|0
1637753850000|2021-11-24 11:37:30|1950.6|1950|1950.6|1950.4|1950.6|1950.4|1950.6|1950|0
1637753860000|2021-11-24 11:37:40|1950.8|1950.2|1950.6|1950.4|1950.8|1950.6|1950.6|1950.2|0
1637753870000|2021-11-24 11:37:50|1950.8|1950.2|1951|1950.4|1951|1950.6|1950.4|1950.2|0
1637753880000|2021-11-24 11:38:00|1950.8|1950.2|1950.8|1950.4|1951|1950.6|1950.6|1950.2|0
1637753890000|2021-11-24 11:38:10|1950.6|1950.6|1950.6|1950.2|1950.8|1950.6|1950.6|1950.2|0
1637753900000|2021-11-24 11:38:20|1950.4||1950.4||1950.4||1950.4||0
1637753910000|2021-11-24 11:38:30|1950.6|1950.4|1951.4|1951.2|1951.4|1951.2|1950.6|1950.4|0
1637753920000|2021-11-24 11:38:40|1951.6|1951.4|1951.6|1951.2|1951.8|1951.6|1951.4|1951|0
1637753930000|2021-11-24 11:38:50|1951.4|1951|1951.2|1950.8|1951.6|1951.2|1951.2|1950.8|0
1637753940000|2021-11-24 11:39:00|1951.4||1951||1951.4||1951||0
1637753950000|2021-11-24 11:39:10|1950.8|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.6|0
1637753960000|2021-11-24 11:39:20|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.4|0
1637753980000|2021-11-24 11:39:40|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|0
1637753990000|2021-11-24 11:39:50|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.4|0
1637754000000|2021-11-24 11:40:00|1950.8|1950.6|1951.4|1951.2|1951.4|1951.2|1950.8|1950.4|0
1637754010000|2021-11-24 11:40:10|1951.6|1951|1951.8|1951.4|1951.8|1951.6|1951.6|1951|0
1637754020000|2021-11-24 11:40:20|1952|1951.6|1952.2|1952|1952.4|1952.2|1952|1951.6|0
1637754030000|2021-11-24 11:40:30|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|0
1637754040000|2021-11-24 11:40:40|1952.2|1952|1952.2|1952|1952.2|1952|1952|1951.8|0
1637754050000|2021-11-24 11:40:50|1952.4|1951.8|1952.6|1952.4|1952.8|1952.6|1952.2|1951.8|0
1637754060000|2021-11-24 11:41:00|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637754070000|2021-11-24 11:41:10|1952.8|1952.6|1952.6|1952.2|1953|1952.6|1952.6|1952|0
1637754080000|2021-11-24 11:41:20|1952.8|1952.4|1953|1952.8|1953.2|1953|1952.8|1952.4|0
1637754090000|2021-11-24 11:41:30|1953.2|1952.6|1953.6|1953.2|1953.6|1953.2|1953|1952.6|0
1637754100000|2021-11-24 11:41:40|1953.4|1953|1953.2|1952.8|1953.4|1953|1952.6|1952.2|0
1637754110000|2021-11-24 11:41:50|1953|1952.6|1952|1951.6|1953|1952.6|1951.8|1951.4|0
1637754120000|2021-11-24 11:42:00|1952.2|1951.8|1952.4|1952.2|1952.6|1952.2|1952.2|1951.8|0
1637754130000|2021-11-24 11:42:10|1952.2|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|0
1637754150000|2021-11-24 11:42:30|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.2|1952|0
1637754160000|2021-11-24 11:42:40|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1637754170000|2021-11-24 11:42:50|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637754180000|2021-11-24 11:43:00|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.4|1951.8|0
1637754190000|2021-11-24 11:43:10|1952.6|1952.2|1952.6|1952.2|1952.8|1952.6|1952.4|1952.2|0
1637754200000|2021-11-24 11:43:20|1952.8|1952.4|1952.8|1952.6|1953|1952.6|1952.8|1952.2|0
1637754210000|2021-11-24 11:43:30|1953|1952.4|1953|1952.8|1953|1952.8|1952.8|1952.4|0
1637754220000|2021-11-24 11:43:40|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|0
1637754230000|2021-11-24 11:43:50|1952.8|1952.6|1953.6|1953.4|1953.6|1953.4|1952.8|1952.6|0
1637754240000|2021-11-24 11:44:00|1953.8|1953.6|1954|1953.6|1954.2|1954|1953.6|1953.4|0
1637754250000|2021-11-24 11:44:10|1954.2|1953.8|1954|1953.8|1954.4|1953.8|1953.8|1953.6|0
1637754260000|2021-11-24 11:44:20|1954.2|1953.6|1954.2|1953.8|1954.2|1953.8|1954|1953.6|0
1637754270000|2021-11-24 11:44:30|1954.4|1954|1954|1953.6|1954.6|1954.2|1953.8|1953.6|0
1637754280000|2021-11-24 11:44:40|1953.8|1953.4|1953.6|1953.4|1954|1953.4|1953.4|1953.2|0
1637754290000|2021-11-24 11:44:50|1954|1953.8|1954|1953.6|1954|1953.8|1953.8|1953.4|0
1637754300000|2021-11-24 11:45:00|1953.8|1953.4|1954|1953.8|1954|1953.8|1953.8|1953.2|0
1637754310000|2021-11-24 11:45:10|1954.2|1954|1954.4|1954.2|1954.6|1954.2|1954.2|1954|0
1637754320000|2021-11-24 11:45:20|1954.6|1954|1954.2|1953.8|1954.6|1954.2|1953.8|1953.4|0
1637754330000|2021-11-24 11:45:30|1954.4|1954|1954|1953.8|1954.6|1954.2|1954|1953.8|0
1637754340000|2021-11-24 11:45:40|1954.2|1954|1954.4|1953.8|1954.4|1954|1954|1953.6|0
1637754350000|2021-11-24 11:45:50|1954.2|1954|1954.4|1953.8|1954.6|1954.4|1954.2|1953.8|0
1637754360000|2021-11-24 11:46:00|1954.6|1954|1954.8|1954.2|1955|1954.6|1954.4|1954|0
1637754370000|2021-11-24 11:46:10|1954.6|1954|1954.4|1954.2|1954.6|1954.2|1954.2|1954|0
1637754380000|2021-11-24 11:46:20|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.4|0
1637754400000|2021-11-24 11:46:40|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.6|0
1637754410000|2021-11-24 11:46:50|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.6|1954.2|0
1637754420000|2021-11-24 11:47:00|1954.4|1954|1954.6|1954.2|1954.6|1954.2|1954.4|1954|0
1637754430000|2021-11-24 11:47:10|1954.4|1954|1953.8|1953.4|1954.6|1954|1953.8|1953.4|0
1637754460000|2021-11-24 11:47:40|1953.6|1953.2|1953.4|1953.2|1953.6|1953.4|1953.4|1953|0
1637754470000|2021-11-24 11:47:50|1953.6|1953|1953.4|1953|1953.6|1953.2|1953.2|1953|0
1637754480000|2021-11-24 11:48:00|1953.2|1953.2|1953.8|1953.6|1953.8|1953.6|1953.2|1953.2|0
1637754490000|2021-11-24 11:48:10|1953.6|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.4|0
1637754500000|2021-11-24 11:48:20|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953.2|0
1637754510000|2021-11-24 11:48:30|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.8|1953.2|0
1637754520000|2021-11-24 11:48:40|1954|1953.6|1954.6|1954.2|1954.6|1954.2|1954|1953.6|0
1637754530000|2021-11-24 11:48:50|1954.4|1954|1953.8|1953.6|1954.4|1954.2|1953.8|1953.6|0
1637754540000|2021-11-24 11:49:00|1954|1953.4|1954|1953.6|1954.2|1954|1953.6|1953.4|0
1637754550000|2021-11-24 11:49:10|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.6|0
1637754560000|2021-11-24 11:49:20|1954.4|1954|1954.4|1953.8|1954.4|1954|1954.2|1953.8|0
1637754570000|2021-11-24 11:49:30|1954.2|1954|1953.8|1953.6|1954.2|1954|1953.8|1953.4|0
1637754580000|2021-11-24 11:49:40|1953.6|1953.4|1953.6|1953.4|1953.6|1953.6|1953.6|1953.2|0
1637754590000|2021-11-24 11:49:50|1953.8|1953.2|1953.8|1953.6|1954|1953.6|1953.8|1953.2|0
1637754600000|2021-11-24 11:50:00|1954|1953.8|1953.6|1953.2|1954.2|1953.8|1953.6|1953.2|0
1637754610000|2021-11-24 11:50:10|1953.4|1953.4|1953.4|1953|1953.6|1953.4|1953.2|1953|0
1637754620000|2021-11-24 11:50:20|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1637754630000|2021-11-24 11:50:30|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1637754640000|2021-11-24 11:50:40|1953.2||1953.2||1953.4||1953.2||0
1637754650000|2021-11-24 11:50:50|1953|1952.8|1952.8|1952.4|1953|1952.8|1952.8|1952.4|0
1637754660000|2021-11-24 11:51:00|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.4|1952.2|0
1637754670000|2021-11-24 11:51:10|1952.6|1952.2|1952.2|1952|1952.6|1952.4|1952.2|1952|0
1637754680000|2021-11-24 11:51:20||1951.8||1952||1952||1951.8|0
1637754690000|2021-11-24 11:51:30|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|0
1637754700000|2021-11-24 11:51:40|1952.2|1951.8|1951.8|1951.6|1952.2|1951.8|1951.8|1951.4|0
1637754710000|2021-11-24 11:51:50||1951.4||1951.4||1951.4||1951.4|0
1637754720000|2021-11-24 11:52:00|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|0
1637754730000|2021-11-24 11:52:10|1952.2|1951.8|1952.2|1952|1952.2|1952|1952.2|1951.8|0
1637754740000|2021-11-24 11:52:20|1952|1951.8|1951.8|1951.6|1952|1952|1951.6|1951.4|0
1637754750000|2021-11-24 11:52:30||1951.4||1951.4||1951.6||1951.4|0
1637754760000|2021-11-24 11:52:40|1951.6|1951.6|1951.4|1951|1951.6|1951.6|1951.4|1951|0
1637754770000|2021-11-24 11:52:50|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637754780000|2021-11-24 11:53:00|1951.2|1950.8|1950.8|1950.6|1951.2|1950.8|1950.8|1950.6|0
1637754790000|2021-11-24 11:53:10|1951|1950.8|1951|1950.6|1951.2|1950.8|1950.8|1950.6|0
1637754800000|2021-11-24 11:53:20|1951.2|1950.8|1951.4|1950.8|1951.4|1951|1951.2|1950.8|0
1637754810000|2021-11-24 11:53:30|1951.2||1951.2||1951.2||1951.2||0
1637754820000|2021-11-24 11:53:40|1951||1951||1951||1951||0
1637754830000|2021-11-24 11:53:50|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|0
1637754850000|2021-11-24 11:54:10|1951|1950.8|1951.2|1950.8|1951.4|1951.2|1951|1950.6|0
1637754860000|2021-11-24 11:54:20|1951|1950.6|1951|1950.6|1951.2|1950.6|1951|1950.6|0
1637754880000|2021-11-24 11:54:40||1950.4||1950.4||1950.4||1950.4|0
1637754890000|2021-11-24 11:54:50|1950.8|1950.6|1951.6|1951.4|1951.8|1951.4|1950.6|1950.6|0
1637754900000|2021-11-24 11:55:00|1951.8|1951.2|1951.2|1950.8|1951.8|1951.2|1951.2|1950.8|0
1637754910000|2021-11-24 11:55:10|1951|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.4|0
1637754920000|2021-11-24 11:55:20|1950.6|1950.4|1950.4|1950.2|1950.6|1950.6|1950.4|1950|0
1637754930000|2021-11-24 11:55:30|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|0
1637754940000|2021-11-24 11:55:40|1950.6|1950.4|1950.4|1950|1950.8|1950.4|1950.2|1950|0
1637754950000|2021-11-24 11:55:50|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950|0
1637754960000|2021-11-24 11:56:00|1950.8|1950.4|1951.2|1950.8|1951.6|1951.2|1950.8|1950.2|0
1637754970000|2021-11-24 11:56:10|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.4|1951|0
1637754980000|2021-11-24 11:56:20|1951.4|1951|1951|1950.6|1951.4|1951|1951|1950.6|0
1637754990000|2021-11-24 11:56:30|1950.8|1950.4|1950.6|1950.2|1950.8|1950.6|1950.4|1950|0
1637755000000|2021-11-24 11:56:40||1950.4||1950.4||1950.4||1950.2|0
1637755010000|2021-11-24 11:56:50|1950.4|1950.2|1950.2|1950|1950.4|1950.4|1950.2|1949.8|0
1637755020000|2021-11-24 11:57:00|1950|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|0
1637755030000|2021-11-24 11:57:10|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.6|0
1637755060000|2021-11-24 11:57:40|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1949.8|0
1637755070000|2021-11-24 11:57:50|1950.4|1950.2|1950.2|1949.8|1950.4|1950.2|1950.2|1949.8|0
1637755080000|2021-11-24 11:58:00|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|0
1637755090000|2021-11-24 11:58:10|1950.2|1949.8|1949.4|1949|1950.2|1949.8|1949.2|1949|0
1637755100000|2021-11-24 11:58:20|1949.2|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|0
1637755110000|2021-11-24 11:58:30|1949.4|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949.2|0
1637755120000|2021-11-24 11:58:40|1949.4|1949.2|1949.4|1949.2|1949.6|1949.2|1949.4|1949|0
1637755130000|2021-11-24 11:58:50|1949.6|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.4|0
1637755140000|2021-11-24 11:59:00|1950.2|1950|1950.2|1949.6|1950.2|1950|1949.8|1949.4|0
1637755150000|2021-11-24 11:59:10|1950|1949.8|1950.8|1950.6|1951|1950.6|1949.6|1949.4|0
1637755160000|2021-11-24 11:59:20|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|0
1637755170000|2021-11-24 11:59:30|1951|1950.6|1951.2|1951|1951.2|1951|1951|1950.6|0
1637755180000|2021-11-24 11:59:40|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.6|0
1637755190000|2021-11-24 11:59:50|1950.8|1950.6|1950.4|1950.2|1950.8|1950.6|1950.4|1950.2|0
1637755200000|2021-11-24 12:00:00|1950.6|1950.4|1951.6|1951.2|1951.8|1951.4|1950.6|1950.4|0
1637755210000|2021-11-24 12:00:10|1951.4|1951.4|1951.6|1951|1951.6|1951.4|1951.2|1950.8|0
1637755220000|2021-11-24 12:00:20|1951.4|1951.2|1951.8|1951.4|1951.8|1951.6|1951.4|1951.2|0
1637755230000|2021-11-24 12:00:30|1951.6|1951.2|1952.6|1952.2|1952.8|1952.6|1951.6|1951.2|0
1637755240000|2021-11-24 12:00:40|1952.8|1952|1952.8|1952.2|1953|1952.4|1952.8|1952|0
1637755250000|2021-11-24 12:00:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1637755260000|2021-11-24 12:01:00|1953|1952.6|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1637755270000|2021-11-24 12:01:10|1953.2|1952.8|1953.2|1953|1953.4|1953|1953.2|1952.6|0
1637755280000|2021-11-24 12:01:20|1953.4|1953.2|1953.4|1953|1953.6|1953.4|1953.4|1953|0
1637755290000|2021-11-24 12:01:30|1953.6|1953.2|1953.6|1953|1953.6|1953.2|1953.2|1953|0
1637755300000|2021-11-24 12:01:40|1953.8|1953.2|1953.6|1953.4|1953.8|1953.4|1953.6|1953.2|0
1637755310000|2021-11-24 12:01:50|1953.4|1953.2|1954|1953.8|1954.2|1953.8|1953.4|1953.2|0
1637755320000|2021-11-24 12:02:00|1953.8|1953.6|1954.2|1953.8|1954.2|1954|1953.6|1953.4|0
1637755330000|2021-11-24 12:02:10|1954.4|1954|1955|1954.6|1955|1954.8|1954.2|1953.8|0
1637755340000|2021-11-24 12:02:20|1954.8|1954.4|1955.2|1954.8|1955.2|1955|1954.4|1954.2|0
1637755350000|2021-11-24 12:02:30|1955.4|1955|1955.2|1954.8|1955.4|1955|1955|1954.8|0
1637755360000|2021-11-24 12:02:40|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|0
1637755370000|2021-11-24 12:02:50|1955|1954.6|1955|1954.6|1955.2|1954.8|1954.8|1954.4|0
1637755380000|2021-11-24 12:03:00|1954.8|1954.4|1954.2|1953.6|1954.8|1954.4|1954|1953.6|0
1637755390000|2021-11-24 12:03:10|1954.4|1953.8|1954.6|1954|1954.6|1954.4|1954.4|1953.8|0
1637755400000|2021-11-24 12:03:20|1954.4|1954.2|1954.4|1954|1954.4|1954.4|1954.2|1953.8|0
1637755410000|2021-11-24 12:03:30|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|0
1637755420000|2021-11-24 12:03:40|1954.2|1954|1954.6|1954.2|1954.8|1954.4|1954.2|1954|0
1637755430000|2021-11-24 12:03:50|1954.4|1954|1954.8|1954.6|1955|1954.6|1954.4|1954|0
1637755440000|2021-11-24 12:04:00|1954.6|1954.4|1954|1953.6|1954.8|1954.6|1953.8|1953.4|0
1637755450000|2021-11-24 12:04:10|1953.8|1953.4|1953.6|1953.4|1953.8|1953.6|1953.6|1953.2|0
1637755460000|2021-11-24 12:04:20|1953.4|1953.2|1953.4|1953|1953.4|1953.4|1953|1952.6|0
1637755470000|2021-11-24 12:04:30|1953.2|1952.8|1953.4|1953|1953.4|1953.2|1953.2|1952.8|0
1637755480000|2021-11-24 12:04:40|1953.2|1952.8|1953.2|1952.8|1953.4|1953|1953.2|1952.8|0
1637755490000|2021-11-24 12:04:50|1953|1952.6|1953|1952.6|1953.2|1953|1952.8|1952.4|0
1637755500000|2021-11-24 12:05:00|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1637755510000|2021-11-24 12:05:10|1952.6|1952.2|1952.8|1952.2|1952.8|1952.6|1952|1951.6|0
1637755520000|2021-11-24 12:05:20|1953|1952.4|1952.4|1952|1953|1952.8|1952.4|1952|0
1637755530000|2021-11-24 12:05:30|1952.6|1952.2|1953|1952.8|1953|1952.8|1952.4|1952|0
1637755540000|2021-11-24 12:05:40|1952.8|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.2|0
1637755550000|2021-11-24 12:05:50|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1951.8|0
1637755560000|2021-11-24 12:06:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952|0
1637755570000|2021-11-24 12:06:10|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1951.8|0
1637755580000|2021-11-24 12:06:20|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.6|1951.2|0
1637755600000|2021-11-24 12:06:40|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637755610000|2021-11-24 12:06:50|1951.2|1951.2|1951.6|1951.2|1951.6|1951.2|1951.2|1951|0
1637755620000|2021-11-24 12:07:00|1951.8|1951.4|1952.2|1951.8|1952.2|1951.8|1951.8|1951.4|0
1637755630000|2021-11-24 12:07:10|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637755640000|2021-11-24 12:07:20|1952.4|1952|1952.2|1952|1952.6|1952|1952.2|1952|0
1637755650000|2021-11-24 12:07:30|1952.4||1952.2||1952.4||1952.2||0
1637755660000|2021-11-24 12:07:40|1952.4||1952.2||1952.4||1952.2||0
1637755670000|2021-11-24 12:07:50|1952|1951.8|1951.8|1951.6|1952.2|1951.8|1951.8|1951.6|0
1637755680000|2021-11-24 12:08:00|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|0
1637755690000|2021-11-24 12:08:10|1952|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637755700000|2021-11-24 12:08:20|1951.8|1951.6|1951.4|1951.2|1951.8|1951.8|1951.4|1951|0
1637755710000|2021-11-24 12:08:30|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.4|1951|0
1637755720000|2021-11-24 12:08:40|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1950.8|0
1637755730000|2021-11-24 12:08:50|1951.2|1950.8|1951.2|1951|1951.2|1951|1951.2|1950.8|0
1637755740000|2021-11-24 12:09:00|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|0
1637755750000|2021-11-24 12:09:10|1951.6|1951.4|1951.4|1951|1951.8|1951.4|1951.2|1950.8|0
1637755760000|2021-11-24 12:09:20|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|0
1637755770000|2021-11-24 12:09:30|1951|1950.6|1950.4|1950.2|1951|1950.6|1950.4|1950|0
1637755780000|2021-11-24 12:09:40|1950.6|1950|1950.4|1949.8|1950.6|1950|1950|1949.6|0
1637755790000|2021-11-24 12:09:50|1950|1949.6|1950.6|1950.2|1950.6|1950.4|1950|1949.6|0
1637755800000|2021-11-24 12:10:00|1950.4|1950.4|1950.4|1950|1950.6|1950.4|1950.4|1950|0
1637755810000|2021-11-24 12:10:10|1950.2|1950.2|1949.8|1949.4|1950.2|1950.2|1949.6|1949.4|0
1637755830000|2021-11-24 12:10:30|1950|1949.6|1949.6|1949.2|1950|1949.8|1949.6|1949.2|0
1637755840000|2021-11-24 12:10:40|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|0
1637755860000|2021-11-24 12:11:00|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|0
1637755870000|2021-11-24 12:11:10|1950|1949.6|1950.8|1950.4|1950.8|1950.6|1950|1949.6|0
1637755880000|2021-11-24 12:11:20|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|0
1637755890000|2021-11-24 12:11:30|1951|1950.6|1951.6|1951.2|1951.6|1951.2|1950.8|1950.6|0
1637755900000|2021-11-24 12:11:40|1951.4|1951|1951.4|1951|1951.6|1951.2|1951.2|1950.8|0
1637755910000|2021-11-24 12:11:50|1951.6|1951.2|1951.2|1951|1951.6|1951.4|1951.2|1951|0
1637755920000|2021-11-24 12:12:00|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637755930000|2021-11-24 12:12:10|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951|0
1637755940000|2021-11-24 12:12:20|1951.4|1951|1950.4|1950|1951.6|1951.2|1950.4|1950|0
1637755950000|2021-11-24 12:12:30||1950.2||1950.2||1950.2||1950|0
1637755960000|2021-11-24 12:12:40|1950.6|1950|1950|1949.8|1950.8|1950.2|1950|1949.6|0
1637755970000|2021-11-24 12:12:50|1950.2|1950|1950.2|1949.8|1950.2|1950|1950|1949.8|0
1637755980000|2021-11-24 12:13:00|1950|1949.6|1950.2|1949.8|1950.2|1950|1949.8|1949.4|0
1637755990000|2021-11-24 12:13:10|1950|1949.6|1950|1949.6|1950.2|1949.8|1950|1949.6|0
1637756000000|2021-11-24 12:13:20|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949|0
1637756010000|2021-11-24 12:13:30|1949.4||1949.4||1949.4||1949.4||0
1637756020000|2021-11-24 12:13:40|1949.2|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|0
1637756030000|2021-11-24 12:13:50|1949.6|1949|1949.6|1949.4|1950|1949.6|1949.6|1949|0
1637756040000|2021-11-24 12:14:00|1949.8|1949.2|1949.8|1949.6|1950|1949.6|1949.8|1949.2|0
1637756050000|2021-11-24 12:14:10|1949.6|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949|0
1637756060000|2021-11-24 12:14:20|1949.4|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.4|0
1637756070000|2021-11-24 12:14:30|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|0
1637756080000|2021-11-24 12:14:40|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|0
1637756090000|2021-11-24 12:14:50|1950|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|0
1637756100000|2021-11-24 12:15:00|1949.8|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|0
1637756110000|2021-11-24 12:15:10|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.4|0
1637756120000|2021-11-24 12:15:20||1949.6||1949.6||1949.6||1949.6|0
1637756130000|2021-11-24 12:15:30|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|0
1637756140000|2021-11-24 12:15:40|1949.8|1949.6|1949.8|1949.6|1949.8|1949.8|1949.8|1949.6|0
1637756150000|2021-11-24 12:15:50|1949.6|1949.4|1949.4|1949|1949.6|1949.4|1949.4|1949|0
1637756160000|2021-11-24 12:16:00|1949.6|1949.2|1949.6|1949.2|1949.8|1949.6|1949.6|1949|0
1637756170000|2021-11-24 12:16:10|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|0
1637756180000|2021-11-24 12:16:20|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|0
1637756190000|2021-11-24 12:16:30|1950|1949.6|1950|1949.8|1950|1949.8|1950|1949.6|0
1637756200000|2021-11-24 12:16:40|1950.2|1950|1950.2|1950|1950.6|1950.2|1950.2|1950|0
1637756210000|2021-11-24 12:16:50|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950|0
1637756220000|2021-11-24 12:17:00|1950.4|1950|1950.2|1949.8|1950.4|1950|1950|1949.6|0
1637756230000|2021-11-24 12:17:10|1950|1950|1949.8|1949.6|1950.2|1950|1949.8|1949.4|0
1637756240000|2021-11-24 12:17:20|1950|1949.8|1950.2|1949.8|1950.2|1949.8|1950|1949.8|0
1637756250000|2021-11-24 12:17:30|1950|1949.6|1950|1949.6|1950|1949.6|1949.6|1949.4|0
1637756260000|2021-11-24 12:17:40|1950.2|1949.8|1950.8|1950.4|1950.8|1950.4|1950.2|1949.8|0
1637756270000|2021-11-24 12:17:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|0
1637756280000|2021-11-24 12:18:00|1951|1950.6|1951.8|1951.4|1951.8|1951.4|1950.8|1950.4|0
1637756290000|2021-11-24 12:18:10|1951.6|1951.6|1951.8|1951.2|1951.8|1951.6|1951.4|1951|0
1637756300000|2021-11-24 12:18:20||1951.4||1951.4||1951.4||1951.2|0
1637756320000|2021-11-24 12:18:40||1951.2||1951.4||1951.4||1951.2|0
1637756330000|2021-11-24 12:18:50|1952|1951.6|1952.6|1952.2|1952.6|1952.2|1952|1951.6|0
1637756340000|2021-11-24 12:19:00|1952.4|1952.4|1953|1952.6|1953|1952.6|1952.4|1952.4|0
1637756350000|2021-11-24 12:19:10|1952.8||1953||1953||1952.8||0
1637756360000|2021-11-24 12:19:20|1952.8|1952.4|1953|1952.6|1953|1952.8|1952.8|1952.4|0
1637756370000|2021-11-24 12:19:30|1952.8|1952.8|1952.6|1952|1953|1952.8|1952.4|1952|0
1637756380000|2021-11-24 12:19:40|1952.4|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|0
1637756390000|2021-11-24 12:19:50|1952.6|1952.2|1952.8|1952.6|1953|1952.6|1952.6|1952.2|0
1637756400000|2021-11-24 12:20:00|1952.6|1952.4|1952.2|1951.8|1952.6|1952.4|1952|1951.8|0
1637756410000|2021-11-24 12:20:10|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.4|0
1637756420000|2021-11-24 12:20:20|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1637756430000|2021-11-24 12:20:30|1951.8|1951.6|1952|1951.8|1952.2|1951.8|1951.8|1951.6|0
1637756440000|2021-11-24 12:20:40||1951.6||1951.8||1951.8||1951.6|0
1637756450000|2021-11-24 12:20:50|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.4|0
1637756460000|2021-11-24 12:21:00|1952||1952||1952||1952||0
1637756470000|2021-11-24 12:21:10|1952.2|1952|1952|1951.8|1952.4|1952.2|1952|1951.6|0
1637756480000|2021-11-24 12:21:20|1952.2|1951.6|1953|1952.4|1953|1952.4|1952.2|1951.6|0
1637756490000|2021-11-24 12:21:30|1952.8|1952.2|1952.6|1952.2|1953|1952.4|1952.6|1952.2|0
1637756500000|2021-11-24 12:21:40|1952.2|1952|1952|1951.6|1952.6|1952|1952|1951.6|0
1637756510000|2021-11-24 12:21:50|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|0
1637756520000|2021-11-24 12:22:00|1952.2|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1952.2|0
1637756530000|2021-11-24 12:22:10|1952.2|1952|1951.8|1951.4|1952.2|1952|1951.6|1951.4|0
1637756540000|2021-11-24 12:22:20|1951.6|1951.6|1951.6|1951.4|1951.6|1951.6|1951.6|1951.4|0
1637756550000|2021-11-24 12:22:30|1951.8|1951.6|1952|1951.4|1952|1951.8|1951.6|1951.2|0
1637756560000|2021-11-24 12:22:40|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1637756570000|2021-11-24 12:22:50|1952||1952||1952||1952||0
1637756590000|2021-11-24 12:23:10|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|0
1637756600000|2021-11-24 12:23:20|1952|1952|1952.2|1952|1952.2|1952|1952|1951.8|0
1637756610000|2021-11-24 12:23:30|1952.4|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|0
1637756620000|2021-11-24 12:23:40|1952.6|1952.2|1952.2|1951.6|1952.6|1952.2|1951.6|1951.4|0
1637756630000|2021-11-24 12:23:50|1952|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|0
1637756640000|2021-11-24 12:24:00|1951.6|1951.6|1951.2|1951|1951.6|1951.6|1951.2|1951|0
1637756650000|2021-11-24 12:24:10|1951.4|1951.2|1952|1951.6|1952|1951.6|1951.4|1951.2|0
1637756660000|2021-11-24 12:24:20|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.8|0
1637756670000|2021-11-24 12:24:30|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.8|0
1637756680000|2021-11-24 12:24:40|1951.8|1951.6|1951.4|1951|1951.8|1951.6|1951.4|1951|0
1637756690000|2021-11-24 12:24:50|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951.2|0
1637756700000|2021-11-24 12:25:00||1951||1951.2||1951.2||1951|0
1637756720000|2021-11-24 12:25:20|1951.6|1951.4|1951.4|1951.2|1951.8|1951.4|1951.4|1951.2|0
1637756730000|2021-11-24 12:25:30|1951.2|1951|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637756740000|2021-11-24 12:25:40|1951.2|1951.2|1950.4|1950|1951.2|1951.2|1950.4|1950|0
1637756750000|2021-11-24 12:25:50|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|0
1637756760000|2021-11-24 12:26:00|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.4|1950.2|0
1637756770000|2021-11-24 12:26:10|1950.8|1950.4|1950.2|1949.8|1950.8|1950.6|1950|1949.8|0
1637756780000|2021-11-24 12:26:20||1950||1949.8||1950||1949.8|0
1637756790000|2021-11-24 12:26:30|1950|1949.6|1950.4|1950.2|1950.6|1950.2|1949.8|1949.6|0
1637756800000|2021-11-24 12:26:40|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1949.8|0
1637756810000|2021-11-24 12:26:50|1950.2|1950|1950.2|1949.8|1950.4|1950|1950.2|1949.8|0
1637756820000|2021-11-24 12:27:00|1949.6|1949.4|1950|1949.6|1950|1949.6|1949.6|1949.4|0
1637756830000|2021-11-24 12:27:10|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.4|1949|0
1637756840000|2021-11-24 12:27:20|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.6|1949.2|0
1637756850000|2021-11-24 12:27:30|1950|1949.6|1950|1949.8|1950.2|1949.8|1950|1949.6|0
1637756860000|2021-11-24 12:27:40|1949.8|1949.6|1949.8|1949.6|1950|1949.8|1949.8|1949.6|0
1637756870000|2021-11-24 12:27:50|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|0
1637756880000|2021-11-24 12:28:00|1949.4|1949.2|1950|1949.4|1950|1949.4|1948.6|1948.4|0
1637756890000|2021-11-24 12:28:10|1949.8|1949.2|1949.4|1949|1949.8|1949.2|1949.2|1949|0
1637756900000|2021-11-24 12:28:20|1949.2||1949.6||1949.6||1949.2||0
1637756910000|2021-11-24 12:28:30|1949.4|1949.2|1949.4|1949|1949.8|1949.4|1949.4|1949|0
1637756920000|2021-11-24 12:28:40|1949.2|1948.8|1949.2|1948.8|1949.2|1948.8|1949|1948.6|0
1637756930000|2021-11-24 12:28:50|1949|1949|1949|1948.8|1949|1949|1949|1948.6|0
1637756940000|2021-11-24 12:29:00|1948.8|1948.6|1949.4|1949|1949.6|1949.2|1948.8|1948.6|0
1637756950000|2021-11-24 12:29:10|1949.2|1949.2|1949.2|1949|1949.2|1949.2|1949|1948.8|0
1637756960000|2021-11-24 12:29:20|1949.4|1948.8|1949.6|1949.2|1949.6|1949.4|1949.2|1948.8|0
1637756970000|2021-11-24 12:29:30|1949.8|1949.4|1950|1949.6|1950|1949.8|1949.6|1949.2|0
1637756980000|2021-11-24 12:29:40|1949.8|1949.4|1949.4|1949|1949.8|1949.4|1949.4|1949|0
1637756990000|2021-11-24 12:29:50|1949.2|1948.8|1949.4|1948.8|1949.4|1948.8|1949|1948.6|0
1637757000000|2021-11-24 12:30:00|1949.2|1948.6|1949.6|1949.2|1949.6|1949.4|1949|1948.4|0
1637757010000|2021-11-24 12:30:10||1949||1949.2||1949.2||1949|0
1637757020000|2021-11-24 12:30:20|1949.4|1949.4|1949|1948.6|1949.4|1949.4|1948.8|1948.6|0
1637757030000|2021-11-24 12:30:30|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949.2|1948.8|0
1637757040000|2021-11-24 12:30:40|1949|1948.6|1949|1948.6|1949.2|1948.8|1948.8|1948.4|0
1637757050000|2021-11-24 12:30:50|1948.8|1948.4|1948.8|1948.6|1948.8|1948.6|1948.6|1948.4|0
1637757060000|2021-11-24 12:31:00|1949|1948.8|1948.8|1948.4|1949|1948.8|1948.4|1948|0
1637757070000|2021-11-24 12:31:10|1949|1948.6|1948.6|1948.2|1949|1948.6|1948|1947.8|0
1637757080000|2021-11-24 12:31:20|1948.4|1948.4|1948.4|1948.2|1948.8|1948.4|1948.2|1948|0
1637757090000|2021-11-24 12:31:30||1948||1948.2||1948.2||1948|0
1637757100000|2021-11-24 12:31:40|1948.6|1948.4|1948.4|1948.2|1948.6|1948.4|1948.4|1948.2|0
1637757110000|2021-11-24 12:31:50|1948.2|1948|1948.2|1948|1948.2|1948|1948.2|1948|0
1637757120000|2021-11-24 12:32:00|1948|1947.8|1947.6|1947.4|1948.2|1947.8|1947.4|1947.2|0
1637757130000|2021-11-24 12:32:10|1947.8|1947.6|1948.2|1947.8|1948.4|1948|1947.8|1947.6|0
1637757140000|2021-11-24 12:32:20|1948|1948|1948|1947.8|1948|1948|1948|1947.8|0
1637757150000|2021-11-24 12:32:30|1948.2|1948|1948|1947.8|1948.4|1948|1948|1947.8|0
1637757160000|2021-11-24 12:32:40|1947.8|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.6|0
1637757170000|2021-11-24 12:32:50|1948.2|1947.8|1948.6|1948.2|1948.6|1948.4|1948.2|1947.8|0
1637757180000|2021-11-24 12:33:00|1948.8|1948.4|1948.2|1948|1948.8|1948.6|1948.2|1948|0
1637757190000|2021-11-24 12:33:10|1948.4|1948.2|1949.2|1949|1949.2|1949|1948.4|1948.2|0
1637757200000|2021-11-24 12:33:20|1949.4|1948.8|1949.2|1948.6|1949.4|1948.8|1949.2|1948.6|0
1637757210000|2021-11-24 12:33:30|1949.4|1948.8|1949.4|1949|1949.6|1949.2|1949.2|1948.8|0
1637757220000|2021-11-24 12:33:40|1949.2|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.8|0
1637757230000|2021-11-24 12:33:50|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949|0
1637757240000|2021-11-24 12:34:00|1950|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.4|0
1637757250000|2021-11-24 12:34:10|1949.8|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.8|0
1637757260000|2021-11-24 12:34:20|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1637757270000|2021-11-24 12:34:30|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.6|0
1637757280000|2021-11-24 12:34:40|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.8|0
1637757290000|2021-11-24 12:34:50|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950.6|1950.2|0
1637757300000|2021-11-24 12:35:00|1951|1950.6|1951|1950.6|1951.4|1951|1950.8|1950.4|0
1637757310000|2021-11-24 12:35:10|1950.8|1950.4|1950.6|1950.2|1951|1950.6|1950.4|1950|0
1637757320000|2021-11-24 12:35:20||1950.4||1950.2||1950.4||1950.2|0
1637757330000|2021-11-24 12:35:30|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1950|0
1637757340000|2021-11-24 12:35:40|1950.8|1950.4|1950.6|1950.2|1950.8|1950.6|1950.6|1950.2|0
1637757350000|2021-11-24 12:35:50||1950.4||1950.2||1950.4||1950.2|0
1637757360000|2021-11-24 12:36:00|1950.8|1950.4|1951.2|1950.8|1951.4|1951.2|1950.8|1950.4|0
1637757370000|2021-11-24 12:36:10|1951.4|1951|1951|1950.8|1951.4|1951|1951|1950.8|0
1637757380000|2021-11-24 12:36:20|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.6|1950|0
1637757390000|2021-11-24 12:36:30|1950.8|1950.4|1950.8|1950.4|1951|1950.6|1950.8|1950.2|0
1637757400000|2021-11-24 12:36:40||1950.6||1950.4||1950.6||1950.4|0
1637757410000|2021-11-24 12:36:50|1950.6|1950.6|1951.2|1950.6|1951.2|1950.8|1950.6|1950.6|0
1637757420000|2021-11-24 12:37:00|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|0
1637757430000|2021-11-24 12:37:10|1951|1950.4|1951|1950.8|1951.2|1950.8|1951|1950.4|0
1637757440000|2021-11-24 12:37:20|1951.2|1951|1951.8|1951.4|1951.8|1951.4|1951.2|1951|0
1637757450000|2021-11-24 12:37:30|1951.6|1951.2|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|0
1637757460000|2021-11-24 12:37:40|1951.6|1951.6|1951.2|1950.8|1951.6|1951.6|1951.2|1950.8|0
1637757470000|2021-11-24 12:37:50|1951.4|1951|1951.2|1950.8|1951.4|1951|1951.2|1950.8|0
1637757480000|2021-11-24 12:38:00|1951|1950.6|1951.2|1951|1951.2|1951|1951|1950.6|0
1637757490000|2021-11-24 12:38:10|1951|1950.8|1951.2|1950.8|1951.4|1951|1951|1950.6|0
1637757500000|2021-11-24 12:38:20|1951|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.4|0
1637757510000|2021-11-24 12:38:30|1951|1950.8|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|0
1637757520000|2021-11-24 12:38:40|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|0
1637757530000|2021-11-24 12:38:50|1950.6||1950.6||1950.6||1950.6||0
1637757540000|2021-11-24 12:39:00|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.4|0
1637757550000|2021-11-24 12:39:10||1950.8||1950.8||1950.8||1950.6|0
1637757560000|2021-11-24 12:39:20|1951.2|1951|1951.6|1951.4|1951.6|1951.4|1951.2|1951|0
1637757570000|2021-11-24 12:39:30|1951.8|1951.6|1951.6|1951.2|1952|1951.6|1951.6|1951.2|0
1637757580000|2021-11-24 12:39:40|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.8|1951.4|0
1637757590000|2021-11-24 12:39:50|1952.2|1951.8|1952.4|1952|1952.4|1952.2|1952.2|1951.8|0
1637757600000|2021-11-24 12:40:00|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.6|1952.2|0
1637757610000|2021-11-24 12:40:10|1953.2|1952.8|1953|1952.6|1953.2|1953|1953|1952.6|0
1637757620000|2021-11-24 12:40:20|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.6|1952.2|0
1637757630000|2021-11-24 12:40:30|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1637757640000|2021-11-24 12:40:40|1952.8|1952.8|1952.8|1952.4|1953|1952.8|1952.8|1952.4|0
1637757650000|2021-11-24 12:40:50|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637757660000|2021-11-24 12:41:00|1952.6|1952.2|1952.8|1952.6|1953|1952.6|1952.6|1952.2|0
1637757670000|2021-11-24 12:41:10|1953|1952.8|1954.2|1953.8|1954.2|1953.8|1953|1952.8|0
1637757680000|2021-11-24 12:41:20|1954|1953.6|1954|1953.6|1954.2|1953.6|1953.8|1953.6|0
1637757690000|2021-11-24 12:41:30|1953.8|1953.4|1953.6|1953.2|1954|1953.4|1953.2|1953|0
1637757700000|2021-11-24 12:41:40|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|0
1637757710000|2021-11-24 12:41:50|1953.4|1953.4|1953.2|1953|1953.4|1953.4|1953.2|1953|0
1637757720000|2021-11-24 12:42:00|1953.4|1953.2|1953.6|1953.2|1953.8|1953.2|1953.4|1953.2|0
1637757730000|2021-11-24 12:42:10|1953.4||1953.4||1953.6||1953.4||0
1637757740000|2021-11-24 12:42:20|1953.2|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|0
1637757760000|2021-11-24 12:42:40||1953||1953||1953||1952.8|0
1637757770000|2021-11-24 12:42:50|1953|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1637757780000|2021-11-24 12:43:00|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1637757790000|2021-11-24 12:43:10|1953.4|1953.2|1953.2|1952.8|1953.6|1953.2|1953.2|1952.8|0
1637757800000|2021-11-24 12:43:20|1953|1952.6|1952.4|1952|1953|1952.6|1952.4|1952|0
1637757810000|2021-11-24 12:43:30|1952.2|1951.8|1952.4|1951.8|1952.4|1952|1952|1951.6|0
1637757820000|2021-11-24 12:43:40|1952.2|1952|1952|1951.6|1952.4|1952|1952|1951.6|0
1637757830000|2021-11-24 12:43:50|1951.8|1951.4|1951.8|1951.6|1952|1951.6|1951.8|1951.4|0
1637757840000|2021-11-24 12:44:00|1952|1951.8|1952.6|1952.4|1952.6|1952.4|1951.8|1951.6|0
1637757850000|2021-11-24 12:44:10|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952|0
1637757860000|2021-11-24 12:44:20|1952.4|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.4|0
1637757870000|2021-11-24 12:44:30|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1952|0
1637757880000|2021-11-24 12:44:40|1952.6|1952|1952.6|1952.2|1952.6|1952.4|1952.6|1952|0
1637757890000|2021-11-24 12:44:50|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|0
1637757900000|2021-11-24 12:45:00|1953|1952.8|1953|1952.6|1953.4|1953|1952.6|1952.4|0
1637757910000|2021-11-24 12:45:10|1952.8||1953||1953||1952.8||0
1637757920000|2021-11-24 12:45:20|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1637757930000|2021-11-24 12:45:30|1953|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|0
1637757940000|2021-11-24 12:45:40||1953||1953||1953||1952.8|0
1637757950000|2021-11-24 12:45:50|1953|1952.8|1953|1952.8|1953.4|1953.2|1953|1952.8|0
1637757960000|2021-11-24 12:46:00|1952.8|1952.6|1953.6|1953.2|1953.6|1953.2|1952.8|1952.4|0
1637757970000|2021-11-24 12:46:10|1953.4|1953|1953.2|1952.6|1953.4|1953|1953.2|1952.6|0
1637757980000|2021-11-24 12:46:20|1953|1952.8|1952.8|1952.4|1953|1952.8|1952.8|1952.4|0
1637757990000|2021-11-24 12:46:30|1952.6||1952.6||1952.6||1952.6||0
1637758000000|2021-11-24 12:46:40|1952.4|1952.2|1952.4|1952|1952.6|1952.4|1952.4|1951.8|0
1637758010000|2021-11-24 12:46:50|1952.6|1952.2|1952.8|1952.2|1953|1952.6|1952.6|1952.2|0
1637758020000|2021-11-24 12:47:00|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1637758030000|2021-11-24 12:47:10|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|0
1637758040000|2021-11-24 12:47:20|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.4|0
1637758050000|2021-11-24 12:47:30|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1951.8|0
1637758060000|2021-11-24 12:47:40|1952|1951.8|1952|1951.8|1952|1952|1952|1951.8|0
1637758070000|2021-11-24 12:47:50|1952.2|1952|1952.2|1951.8|1952.4|1952.2|1952|1951.6|0
1637758080000|2021-11-24 12:48:00|1952|1952|1952|1951.6|1952|1952|1952|1951.6|0
1637758090000|2021-11-24 12:48:10|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.8|1951.4|0
1637758100000|2021-11-24 12:48:20|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.2|1951|0
1637758110000|2021-11-24 12:48:30|1951.4|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|0
1637758120000|2021-11-24 12:48:40|1951.2|1950.8|1951.2|1950.8|1951.2|1951|1950.6|1950.4|0
1637758130000|2021-11-24 12:48:50|1951|1951|1951.2|1951|1951.2|1951|1951|1950.8|0
1637758140000|2021-11-24 12:49:00|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|0
1637758150000|2021-11-24 12:49:10|1950.6|1950.4|1950.4|1950|1950.6|1950.4|1950.4|1950|0
1637758160000|2021-11-24 12:49:20|1950.2|1949.8|1950|1949.6|1950.4|1950|1949.8|1949.6|0
1637758170000|2021-11-24 12:49:30|1950.2|1949.8|1949.8|1949.2|1950.2|1949.8|1949.8|1949.2|0
1637758180000|2021-11-24 12:49:40||1949.4||1949.6||1949.6||1949.4|0
1637758190000|2021-11-24 12:49:50|1949.6|1949.4|1949.8|1949.2|1949.8|1949.4|1949.6|1949.2|0
1637758200000|2021-11-24 12:50:00|1950|1949.4|1950.4|1950.2|1950.4|1950.2|1950|1949.4|0
1637758210000|2021-11-24 12:50:10|1950.2|1950|1949.6|1949.2|1950.2|1950.2|1949.4|1949.2|0
1637758220000|2021-11-24 12:50:20|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1949|0
1637758240000|2021-11-24 12:50:40|1949.4|1949.4|1949.2|1949|1949.4|1949.4|1949.2|1949|0
1637758250000|2021-11-24 12:50:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|0
1637758260000|2021-11-24 12:51:00|1949.2|1949|1949.4|1949|1949.4|1949|1949.2|1949|0
1637758270000|2021-11-24 12:51:10|1949.2|1948.8|1949|1948.6|1949.4|1948.8|1949|1948.4|0
1637758280000|2021-11-24 12:51:20|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.8|0
1637758290000|2021-11-24 12:51:30|1948.8|1948.6|1948.4|1948.2|1948.8|1948.6|1948.4|1948.2|0
1637758300000|2021-11-24 12:51:40|1948.2|1948|1948.2|1948|1948.2|1948|1948.2|1948|0
1637758310000|2021-11-24 12:51:50|1948|1947.8|1947.8|1947.4|1948|1947.8|1947.8|1947.4|0
1637758320000|2021-11-24 12:52:00|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1947.8|1947.6|0
1637758330000|2021-11-24 12:52:10|1948|1947.6|1947|1946.6|1948|1947.6|1946.8|1946.6|0
1637758340000|2021-11-24 12:52:20|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1947|1946.6|0
1637758350000|2021-11-24 12:52:30|1946.8|1946.6|1946.6|1946.4|1947.2|1946.8|1946.6|1946.4|0
1637758360000|2021-11-24 12:52:40|1946.8|1946.6|1946.4|1946|1947|1946.6|1946.4|1946|0
1637758370000|2021-11-24 12:52:50|1946.6|1946.2|1946.8|1946.6|1946.8|1946.6|1946.4|1946.2|0
1637758380000|2021-11-24 12:53:00|1946.6|1946.4|1946.8|1946.4|1947|1946.4|1946.6|1946.4|0
1637758390000|2021-11-24 12:53:10|1947|1946.6|1947|1946.6|1947.4|1947|1947|1946.6|0
1637758400000|2021-11-24 12:53:20|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.6|1946.2|0
1637758410000|2021-11-24 12:53:30|1946.6|1946.2|1946.6|1946.2|1946.6|1946.4|1946.4|1946.2|0
1637758420000|2021-11-24 12:53:40|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.2|1946|0
1637758460000|2021-11-24 12:54:20|1946.8|1946.6|1947.2|1947|1947.6|1947.2|1946.6|1946.2|0
1637758470000|2021-11-24 12:54:30|1947|1946.8|1947|1946.4|1947.2|1947|1946.8|1946.4|0
1637758480000|2021-11-24 12:54:40|1946.8|1946.2|1946.6|1946.4|1947|1946.6|1946.4|1946.2|0
1637758490000|2021-11-24 12:54:50|1946.8|1946.2|1946.6|1946.4|1946.8|1946.4|1946.6|1946.2|0
1637758500000|2021-11-24 12:55:00|1946.4|1946.2|1946.4|1946.2|1946.4|1946.4|1946.4|1946.2|0
1637758510000|2021-11-24 12:55:10|1946.2|1946|1946.6|1946.2|1946.6|1946.2|1946.2|1946|0
1637758520000|2021-11-24 12:55:20|1946.8|1946.4|1947.2|1946.8|1947.2|1946.8|1946.8|1946.4|0
1637758530000|2021-11-24 12:55:30|1947|1946.6|1947|1946.6|1947.2|1946.6|1947|1946.6|0
1637758540000|2021-11-24 12:55:40|1947.2|1946.8|1947|1946.8|1947.2|1947|1947|1946.8|0
1637758550000|2021-11-24 12:55:50||1946.6||1946.6||1946.8||1946.6|0
1637758560000|2021-11-24 12:56:00|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.8|0
1637758570000|2021-11-24 12:56:10|1947.4|1947|1947.8|1947.4|1947.8|1947.4|1947.4|1947|0
1637758580000|2021-11-24 12:56:20|1947.6|1947.2|1947.2|1947|1947.6|1947.4|1947.2|1947|0
1637758590000|2021-11-24 12:56:30|1947.4|1946.8|1947.4|1947|1947.6|1947.2|1947.4|1946.8|0
1637758610000|2021-11-24 12:56:50||1947.2||1947||1947.2||1947|0
1637758620000|2021-11-24 12:57:00|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.6|1947.2|0
1637758630000|2021-11-24 12:57:10|1947.6||1947.6||1947.6||1947.6||0
1637758640000|2021-11-24 12:57:20|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|0
1637758660000|2021-11-24 12:57:40|1948|1947.8|1948|1947.6|1948.2|1947.8|1948|1947.6|0
1637758670000|2021-11-24 12:57:50|1947.8|1947.4|1947.8|1947.4|1948|1947.4|1947.8|1947.4|0
1637758680000|2021-11-24 12:58:00|1947.6|1947.6|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|0
1637758690000|2021-11-24 12:58:10|1947.8||1947.6||1947.8||1947.6||0
1637758700000|2021-11-24 12:58:20|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|0
1637758710000|2021-11-24 12:58:30|1947.6|1947.2|1947.4|1947.2|1947.8|1947.2|1947.2|1947|0
1637758720000|2021-11-24 12:58:40|1947.6|1947.4|1948|1947.6|1948.4|1948|1947.6|1947.4|0
1637758730000|2021-11-24 12:58:50|1947.8|1947.4|1947.8|1947.4|1947.8|1947.8|1947.8|1947.4|0
1637758740000|2021-11-24 12:59:00|1948|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.4|0
1637758750000|2021-11-24 12:59:10|1947.8|1947.4|1947.8|1947.4|1948|1947.4|1947.8|1947.4|0
1637758760000|2021-11-24 12:59:20|1948|1947.6|1947.8|1947.4|1948.4|1948.2|1947.8|1947.4|0
1637758770000|2021-11-24 12:59:30|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1948|1947.6|0
1637758780000|2021-11-24 12:59:40||1948||1948||1948||1947.8|0
1637758790000|2021-11-24 12:59:50||1947.8||1948||1948||1947.8|0
1637758800000|2021-11-24 13:00:00|1948.4|1948.2|1948.2|1947.8|1948.8|1948.4|1948.2|1947.8|0
1637758810000|2021-11-24 13:00:10|1948.4|1948|1948.6|1948.4|1948.8|1948.4|1948.4|1947.8|0
1637758820000|2021-11-24 13:00:20|1948.4|1948.2|1948.4|1948.2|1948.6|1948.4|1948.4|1948.2|0
1637758830000|2021-11-24 13:00:30|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|0
1637758840000|2021-11-24 13:00:40|1948.4||1948.4||1948.4||1948.4||0
1637758850000|2021-11-24 13:00:50|1948.2|1948|1948.2|1948|1948.4|1948|1948.2|1948|0
1637758860000|2021-11-24 13:01:00|1948.8|1948.2|1949.2|1948.8|1949.4|1949|1948.6|1948.2|0
1637758870000|2021-11-24 13:01:10|1949.4|1949|1949.2|1948.8|1949.4|1949.2|1949.2|1948.8|0
1637758880000|2021-11-24 13:01:20||1949||1948.8||1949||1948.8|0
1637758890000|2021-11-24 13:01:30|1949.4|1949|1949.8|1949.4|1949.8|1949.4|1949.2|1949|0
1637758900000|2021-11-24 13:01:40|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|0
1637758910000|2021-11-24 13:01:50|1950|1949.6|1950.4|1950|1950.4|1950.2|1950|1949.6|0
1637758920000|2021-11-24 13:02:00|1950.2|1950.2|1950.2|1950|1950.4|1950.2|1950|1949.6|0
1637758930000|2021-11-24 13:02:10|1950|1949.8|1950.8|1950.4|1950.8|1950.4|1950|1949.8|0
1637758940000|2021-11-24 13:02:20|1950.6|1950.6|1951.4|1951|1951.4|1951|1950.6|1950.4|0
1637758950000|2021-11-24 13:02:30|1951.6|1951.2|1951.2|1950.8|1951.6|1951.2|1951.2|1950.8|0
1637758960000|2021-11-24 13:02:40|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1950.8|0
1637758970000|2021-11-24 13:02:50|1951.8|1951.6|1952.2|1952|1952.2|1952|1951.8|1951.4|0
1637758980000|2021-11-24 13:03:00|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|0
1637758990000|2021-11-24 13:03:10|1952.4|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|0
1637759000000|2021-11-24 13:03:20|1952.6|1952.6|1953.2|1952.8|1953.2|1952.8|1952.6|1952.6|0
1637759010000|2021-11-24 13:03:30|1953|1952.6|1953|1952.4|1953.2|1952.6|1953|1952.4|0
1637759020000|2021-11-24 13:03:40|1952.8|1952.6|1952.6|1952.2|1952.8|1952.6|1952.4|1952|0
1637759030000|2021-11-24 13:03:50|1952.4|1952|1952.4|1952|1952.4|1952|1952.2|1951.8|0
1637759040000|2021-11-24 13:04:00|1952.2|1951.8|1952.6|1952.4|1952.6|1952.4|1951.8|1951.6|0
1637759050000|2021-11-24 13:04:10|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1637759060000|2021-11-24 13:04:20|1952.6|1952.4|1952.8|1952.4|1953|1952.6|1952.6|1952.2|0
1637759070000|2021-11-24 13:04:30|1952.6|1952.6|1953|1952.4|1953|1952.6|1952.6|1952.4|0
1637759080000|2021-11-24 13:04:40|1952.8|1952.6|1952.6|1952.2|1952.8|1952.6|1952.6|1952.2|0
1637759100000|2021-11-24 13:05:00|1952.4|1952.4|1952.4|1952.2|1952.4|1952.4|1952.2|1952|0
1637759110000|2021-11-24 13:05:10|1952.8|1952.4|1952|1951.4|1952.8|1952.6|1952|1951.4|0
1637759120000|2021-11-24 13:05:20|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951|0
1637759130000|2021-11-24 13:05:30|1951.8||1951.6||1951.8||1951.6||0
1637759140000|2021-11-24 13:05:40|1951.4|1951|1951.2|1951|1951.4|1951|1951.2|1951|0
1637759150000|2021-11-24 13:05:50|1951.4|1951.2|1952|1951.6|1952|1951.6|1951.4|1951.2|0
1637759160000|2021-11-24 13:06:00|1951.8|1951.4|1952.4|1952|1952.6|1952.2|1951.6|1951.2|0
1637759170000|2021-11-24 13:06:10||1951.8||1952||1952||1951.8|0
1637759180000|2021-11-24 13:06:20||1951.8||1952||1952||1951.8|0
1637759190000|2021-11-24 13:06:30|1952.6|1952.2|1953|1952.8|1953|1952.8|1952.6|1952.2|0
1637759200000|2021-11-24 13:06:40|1952.8|1952.6|1952.8|1952.4|1953.4|1952.8|1952.8|1952.4|0
1637759210000|2021-11-24 13:06:50||1952.2||1952.2||1952.2||1952.2|0
1637759220000|2021-11-24 13:07:00|1952.6|1952|1951.2|1950.6|1952.6|1952|1951.2|1950.6|0
1637759230000|2021-11-24 13:07:10|1951|1950.4|1950.8|1950.4|1951|1950.6|1950.8|1950.2|0
1637759250000|2021-11-24 13:07:30|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.4|1950.2|0
1637759260000|2021-11-24 13:07:40|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.6|1950.2|0
1637759270000|2021-11-24 13:07:50|1950.8|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|0
1637759280000|2021-11-24 13:08:00|1951|1950.8|1951.2|1950.8|1951.2|1951|1951|1950.8|0
1637759290000|2021-11-24 13:08:10|1951|1951|1950.4|1950|1951.4|1951|1950.4|1950|0
1637759300000|2021-11-24 13:08:20|1950.2|1949.8|1950.2|1949.8|1950.6|1950.2|1950|1949.6|0
1637759310000|2021-11-24 13:08:30|1950|1950|1949.8|1949.6|1950|1950|1949.8|1949.6|0
1637759320000|2021-11-24 13:08:40|1950|1949.4|1949.6|1949.2|1950.2|1949.4|1949.6|1949.2|0
1637759330000|2021-11-24 13:08:50|1949.8|1949.4|1949.6|1949.2|1950|1949.6|1949.4|1949.2|0
1637759340000|2021-11-24 13:09:00|1949.4|1949|1949|1948.6|1949.6|1949|1948.8|1948.6|0
1637759350000|2021-11-24 13:09:10|1948.8|1948.4|1948|1947.6|1948.8|1948.4|1947.8|1947.4|0
1637759360000|2021-11-24 13:09:20|1947.8|1947.4|1946.8|1946.4|1947.8|1947.6|1946.8|1946.4|0
1637759370000|2021-11-24 13:09:30|1947|1946.6|1947|1946.4|1947.2|1946.8|1946.8|1946.2|0
1637759380000|2021-11-24 13:09:40|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.4|0
1637759390000|2021-11-24 13:09:50|1946.6|1946.4|1947|1946.6|1947.2|1946.8|1946.4|1946|0
1637759400000|2021-11-24 13:10:00|1947.2|1946.8|1947|1946.6|1947.2|1947|1947|1946.6|0
1637759410000|2021-11-24 13:10:10|1947.2|1946.8|1947.6|1947|1947.6|1947.2|1947.2|1946.8|0
1637759420000|2021-11-24 13:10:20|1947.4|1947.2|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|0
1637759430000|2021-11-24 13:10:30|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|0
1637759440000|2021-11-24 13:10:40|1948.2|1948|1948.4|1948|1948.4|1948.2|1947.8|1947.6|0
1637759450000|2021-11-24 13:10:50|1948.6|1948.2|1948|1947.8|1948.6|1948.4|1948|1947.8|0
1637759460000|2021-11-24 13:11:00|1948.2|1948|1948.2|1947.8|1948.6|1948|1948.2|1947.8|0
1637759470000|2021-11-24 13:11:10|1948.4|1948|1948.2|1947.8|1948.4|1948|1948.2|1947.8|0
1637759480000|2021-11-24 13:11:20||1948||1947.8||1948||1947.8|0
1637759490000|2021-11-24 13:11:30|1948|1947.6|1948|1947.6|1948|1947.6|1947.8|1947.4|0
1637759500000|2021-11-24 13:11:40|1947.8|1947.4|1947.4|1947|1947.8|1947.6|1947.2|1946.8|0
1637759510000|2021-11-24 13:11:50|1947.2|1946.8|1947.4|1947|1947.4|1947|1946.8|1946.6|0
1637759520000|2021-11-24 13:12:00||1947.2||1947||1947.2||1947|0
1637759530000|2021-11-24 13:12:10||1947.2||1947.2||1947.2||1947|0
1637759540000|2021-11-24 13:12:20|1947.6|1947.4|1947.4|1947.2|1947.6|1947.4|1947.2|1947|0
1637759550000|2021-11-24 13:12:30|1947.6|1947|1947.6|1947.2|1948|1947.6|1947.4|1947|0
1637759560000|2021-11-24 13:12:40|1947.4|1947|1947.8|1947.2|1947.8|1947.2|1947.4|1947|0
1637759570000|2021-11-24 13:12:50||1947.4||1947.4||1947.4||1947|0
1637759580000|2021-11-24 13:13:00|1947.6|1947.6|1947.6|1947.4|1947.6|1947.6|1947.6|1947.4|0
1637759590000|2021-11-24 13:13:10|1947.4|1947.2|1948.4|1948|1948.4|1948.2|1947.4|1947|0
1637759600000|2021-11-24 13:13:20|1948.2|1947.8|1948.4|1948|1948.8|1948.4|1948.2|1947.8|0
1637759610000|2021-11-24 13:13:30|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948.2|0
1637759620000|2021-11-24 13:13:40||1948.4||1948.2||1948.4||1948|0
1637759630000|2021-11-24 13:13:50|1948.8|1948.4|1949.4|1949.2|1949.6|1949.2|1948.8|1948.4|0
1637759640000|2021-11-24 13:14:00|1949.6|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1948.8|0
1637759650000|2021-11-24 13:14:10|1949.8|1949.4|1950|1949.6|1950|1949.6|1949.8|1949.4|0
1637759660000|2021-11-24 13:14:20|1950.2|1949.8|1950.2|1949.8|1950.4|1950|1950.2|1949.6|0
1637759670000|2021-11-24 13:14:30|1950.4|1950|1950|1949.8|1950.4|1950|1950|1949.8|0
1637759680000|2021-11-24 13:14:40|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|0
1637759690000|2021-11-24 13:14:50||1950||1949.8||1950||1949.8|0
1637759700000|2021-11-24 13:15:00|1950|1949.6|1949.6|1949.2|1950|1949.6|1949.6|1949.2|0
1637759710000|2021-11-24 13:15:10|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1637759720000|2021-11-24 13:15:20|1949.6|1949.2|1949.6|1949.2|1949.8|1949.2|1949.6|1949|0
1637759730000|2021-11-24 13:15:30|1949.4|1949.4|1949.8|1949.4|1950|1949.6|1949.4|1949.2|0
1637759740000|2021-11-24 13:15:40|1950|1949.6|1949.6|1949.2|1950.2|1949.6|1949.4|1949|0
1637759750000|2021-11-24 13:15:50|1949.4|1949.4|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|0
1637759760000|2021-11-24 13:16:00|1950|1949.2|1949.6|1949.4|1950|1949.4|1949.6|1949.2|0
1637759770000|2021-11-24 13:16:10|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1637759780000|2021-11-24 13:16:20|1950|1949.6|1950|1949.6|1950|1949.6|1950|1949.6|0
1637759790000|2021-11-24 13:16:30|1949.8|1949.4|1949.8|1949.4|1950|1949.4|1949.6|1949.2|0
1637759800000|2021-11-24 13:16:40|1950||1950||1950||1949.8||0
1637759810000|2021-11-24 13:16:50|1949.8|1949.6|1949.6|1949.2|1950|1949.6|1949.4|1949|0
1637759820000|2021-11-24 13:17:00|1949.8|1949.4|1949.6|1948.8|1949.8|1949.6|1949.6|1948.8|0
1637759830000|2021-11-24 13:17:10|1949.4|1948.6|1949|1948.6|1949.4|1948.6|1948.8|1948.6|0
1637759840000|2021-11-24 13:17:20|1949.2|1948.8|1948.8|1948.6|1949.2|1948.8|1948.6|1948.2|0
1637759850000|2021-11-24 13:17:30|1949|1948.4|1948.6|1948.4|1949|1948.4|1948.4|1948.2|0
1637759860000|2021-11-24 13:17:40|1948.4|1948.2|1948.4|1948|1948.4|1948.2|1948.4|1948|0
1637759880000|2021-11-24 13:18:00|1948.2|1947.8|1948.2|1948|1948.2|1948|1947.8|1947.4|0
1637759890000|2021-11-24 13:18:10|1948|1947.8|1948.2|1948|1948.6|1948.4|1948|1947.8|0
1637759900000|2021-11-24 13:18:20|1948.4|1948.2|1948.4|1948.2|1948.6|1948.4|1948.2|1948|0
1637759910000|2021-11-24 13:18:30|1948.2|1948|1948.8|1948.6|1948.8|1948.6|1948.2|1948|0
1637759920000|2021-11-24 13:18:40|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|0
1637759930000|2021-11-24 13:18:50|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.6|1948.4|0
1637759940000|2021-11-24 13:19:00|1949|1948.8|1948.8|1948.4|1949|1948.8|1948.8|1948.4|0
1637759950000|2021-11-24 13:19:10|1949|1948.6|1949.2|1949|1949.2|1949|1949|1948.6|0
1637759960000|2021-11-24 13:19:20|1949|1948.8|1949.4|1949.2|1949.4|1949.2|1949|1948.8|0
1637759970000|2021-11-24 13:19:30|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.4|0
1637759980000|2021-11-24 13:19:40|1949.4|1949.2|1949.4|1949.2|1949.4|1949.4|1949.4|1949.2|0
1637759990000|2021-11-24 13:19:50|1949.2|1949|1949|1948.8|1949.2|1949|1948.8|1948.6|0
1637760000000|2021-11-24 13:20:00|1949.2|1948.6|1948|1947.6|1949.2|1949|1948|1947.6|0
1637760010000|2021-11-24 13:20:10|1948.2|1947.8|1948.2|1947.8|1948.4|1948|1948|1947.8|0
1637760020000|2021-11-24 13:20:20|1948.4|1948.2|1948.8|1948.4|1948.8|1948.4|1948.4|1948.2|0
1637760030000|2021-11-24 13:20:30|1949|1948.6|1949|1948.6|1949|1948.8|1949|1948.4|0
1637760040000|2021-11-24 13:20:40|1948.8|1948.8|1949|1948.8|1949|1948.8|1948.8|1948.8|0
1637760050000|2021-11-24 13:20:50|1948.8|1948.6|1948.6|1948.4|1949|1948.8|1948.6|1948.4|0
1637760060000|2021-11-24 13:21:00|1948.4|1948.2|1948.8|1948.6|1948.8|1948.6|1948.2|1948|0
1637760070000|2021-11-24 13:21:10|1949|1948.8|1949.2|1949|1949.2|1949|1949|1948.8|0
1637760080000|2021-11-24 13:21:20|1949|1948.8|1949.2|1949|1949.2|1949|1949|1948.8|0
1637760090000|2021-11-24 13:21:30|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|0
1637760100000|2021-11-24 13:21:40|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|0
1637760110000|2021-11-24 13:21:50|1949.8|1949.6|1950.8|1950.2|1950.8|1950.2|1949.8|1949.6|0
1637760120000|2021-11-24 13:22:00|1951|1950.4|1951.4|1951.2|1951.4|1951.2|1951|1950.4|0
1637760130000|2021-11-24 13:22:10|1951.2|1951|1951.4|1951|1951.8|1951.6|1951.2|1951|0
1637760140000|2021-11-24 13:22:20|1951.2|1950.8|1951.2|1951|1951.4|1951|1951|1950.8|0
1637760150000|2021-11-24 13:22:30|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|0
1637760160000|2021-11-24 13:22:40|1952|1951.6|1951.8|1951.4|1952|1951.8|1951.4|1951.2|0
1637760170000|2021-11-24 13:22:50|1951.6|1951.6|1951.4|1951.2|1951.8|1951.6|1951.4|1951|0
1637760180000|2021-11-24 13:23:00|1951.6|1951|1951|1950.6|1951.6|1951|1951|1950.6|0
1637760190000|2021-11-24 13:23:10|1951.2|1950.8|1951.4|1951|1951.4|1951.2|1951.2|1950.8|0
1637760200000|2021-11-24 13:23:20|1951.2|1950.8|1951|1950.6|1951.4|1950.8|1951|1950.6|0
1637760210000|2021-11-24 13:23:30|1951.2|1950.8|1951|1950.8|1951.2|1951|1951|1950.6|0
1637760220000|2021-11-24 13:23:40|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|0
1637760230000|2021-11-24 13:23:50|1951.4|1951.2|1951.2|1951|1951.8|1951.6|1951.2|1950.8|0
1637760240000|2021-11-24 13:24:00|1951|1950.8|1950.8|1950.4|1951.2|1951|1950.8|1950.4|0
1637760250000|2021-11-24 13:24:10|1950.6|1950.2|1950.8|1950.2|1950.8|1950.2|1950.4|1950|0
1637760260000|2021-11-24 13:24:20|1950.6|1950|1950.6|1950.2|1950.6|1950.2|1950.4|1950|0
1637760270000|2021-11-24 13:24:30|1950.4||1950.4||1950.4||1950.4||0
1637760280000|2021-11-24 13:24:40|1950.6|1950|1950.4|1950.2|1950.6|1950.4|1950.2|1950|0
1637760290000|2021-11-24 13:24:50|1950.6|1950|1950.2|1949.8|1950.6|1950|1950|1949.8|0
1637760300000|2021-11-24 13:25:00|1950.4|1950|1950.2|1949.8|1950.6|1950.2|1950.2|1949.8|0
1637760310000|2021-11-24 13:25:10|1950.4|1950|1950.4|1949.8|1950.4|1950|1950.2|1949.8|0
1637760320000|2021-11-24 13:25:20|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|0
1637760330000|2021-11-24 13:25:30|1950.4|1950|1950.6|1950.4|1951|1950.6|1950.4|1950|0
1637760340000|2021-11-24 13:25:40|1950.8||1950.8||1950.8||1950.8||0
1637760350000|2021-11-24 13:25:50|1951|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.6|0
1637760360000|2021-11-24 13:26:00|1951.2|1951.2|1951.4|1951.2|1951.6|1951.2|1951.2|1951.2|0
1637760370000|2021-11-24 13:26:10|1951.2|1951|1951.2|1950.8|1951.4|1951|1951|1950.8|0
1637760380000|2021-11-24 13:26:20|1951|1950.6|1951|1950.4|1951|1950.6|1950.8|1950.4|0
1637760390000|2021-11-24 13:26:30|1950.8|1950.6|1950.4|1950|1950.8|1950.6|1950.4|1949.8|0
1637760400000|2021-11-24 13:26:40|1950.2|1949.8|1949.6|1949.2|1950.2|1949.8|1949.6|1949.2|0
1637760410000|2021-11-24 13:26:50|1949.4|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|0
1637760420000|2021-11-24 13:27:00|1949|1948.8|1949|1948.8|1949|1948.8|1948.8|1948.6|0
1637760440000|2021-11-24 13:27:20|1949.2|1949|1949.6|1949.2|1949.8|1949.4|1949|1948.8|0
1637760460000|2021-11-24 13:27:40|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|0
1637760470000|2021-11-24 13:27:50|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949|0
1637760480000|2021-11-24 13:28:00||1949.2||1949.4||1949.4||1949.2|0
1637760490000|2021-11-24 13:28:10|1949.4|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1949|0
1637760500000|2021-11-24 13:28:20|1949|1948.8|1949|1948.6|1949|1948.8|1949|1948.4|0
1637760520000|2021-11-24 13:28:40|1948.8||1948.8||1948.8||1948.8||0
1637760540000|2021-11-24 13:29:00|1949|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|0
1637760560000|2021-11-24 13:29:20|1948.8||1949||1949||1948.8||0
1637760570000|2021-11-24 13:29:30|1948.8||1948.8||1948.8||1948.8||0
1637760580000|2021-11-24 13:29:40|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|0
1637760590000|2021-11-24 13:29:50|1948.8|1948.6|1948.6|1948.2|1948.8|1948.6|1948.6|1948.2|0
1637760600000|2021-11-24 13:30:00|1948.4|1948|1949.2|1948.6|1949.6|1949|1948.2|1948|0
1637760610000|2021-11-24 13:30:10|1949|1948.4|1948.8|1948.6|1949|1948.6|1948.8|1948.4|0
1637760620000|2021-11-24 13:30:20|1949|1948.2|1947.4|1947|1949|1948.2|1947.4|1947|0
1637760630000|2021-11-24 13:30:30|1947.2|1946.8|1947.6|1947|1947.8|1947.4|1947|1946.4|0
1637760640000|2021-11-24 13:30:40|1947.8|1947.2|1948.2|1947.6|1948.4|1947.8|1947.6|1947.2|0
1637760650000|2021-11-24 13:30:50|1948.4|1947.8|1948.2|1947.8|1948.6|1948.2|1948.2|1947.8|0
1637760660000|2021-11-24 13:31:00|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1947.8|0
1637760670000|2021-11-24 13:31:10|1948.4|1948.2|1948|1947.4|1948.4|1948.2|1947.8|1947.4|0
1637760680000|2021-11-24 13:31:20|1947.8|1947.2|1947.6|1947.2|1948|1947.4|1947.4|1947|0
1637760690000|2021-11-24 13:31:30||1947.4||1947.4||1947.4||1947.2|0
1637760700000|2021-11-24 13:31:40|1947.8||1947.6||1947.8||1947.6||0
1637760720000|2021-11-24 13:32:00|1947.8|1947.6|1947.6|1947.2|1948.2|1948|1947.6|1947|0
1637760730000|2021-11-24 13:32:10|1947.4|1947|1947.8|1947.2|1947.8|1947.2|1947.2|1946.8|0
1637760740000|2021-11-24 13:32:20|1948|1947.4|1947.6|1947.2|1948.2|1947.8|1947.6|1947.2|0
1637760750000|2021-11-24 13:32:30|1947.8|1947.4|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|0
1637760760000|2021-11-24 13:32:40|1947.8|1947.6|1948|1947.8|1948.2|1947.8|1947.8|1947.6|0
1637760770000|2021-11-24 13:32:50|1947.8|1947.6|1947.8|1947.4|1947.8|1947.6|1947.6|1947.2|0
1637760780000|2021-11-24 13:33:00|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.4|1947.2|0
1637760790000|2021-11-24 13:33:10|1947.4|1947|1947|1946.6|1947.4|1947|1947|1946.6|0
1637760800000|2021-11-24 13:33:20|1946.8|1946.4|1946.2|1945.8|1946.8|1946.4|1946|1945.8|0
1637760810000|2021-11-24 13:33:30|1946.4|1946|1946.2|1945.8|1946.4|1946|1946|1945.8|0
1637760820000|2021-11-24 13:33:40|1946.4|1946|1946.2|1946|1946.4|1946.2|1946|1945.8|0
1637760830000|2021-11-24 13:33:50|1946.4||1946.2||1946.4||1946.2||0
1637760840000|2021-11-24 13:34:00|1946.4|1945.8|1946.6|1946.2|1946.6|1946.4|1946.2|1945.8|0
1637760850000|2021-11-24 13:34:10|1946.4||1946.6||1946.6||1946.4||0
1637760860000|2021-11-24 13:34:20|1946.4|1946|1946.2|1945.8|1946.4|1946|1946.2|1945.8|0
1637760870000|2021-11-24 13:34:30|1946|1946|1946.2|1946|1946.4|1946.2|1946|1945.8|0
1637760880000|2021-11-24 13:34:40|1946|1945.8|1946.4|1946|1946.6|1946.2|1946|1945.6|0
1637760890000|2021-11-24 13:34:50|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|0
1637760900000|2021-11-24 13:35:00|1946.4|1946.4|1946.6|1946.2|1946.8|1946.4|1946.4|1945.8|0
1637760910000|2021-11-24 13:35:10|1946.4|1946.4|1946.4|1946|1946.6|1946.4|1946.4|1946|0
1637760920000|2021-11-24 13:35:20|1946.6|1946.2|1946.4|1946.2|1946.6|1946.2|1946.2|1946|0
1637760930000|2021-11-24 13:35:30|1946.6|1946.4|1946.8|1946.6|1947|1946.8|1946.6|1946.4|0
1637760950000|2021-11-24 13:35:50|1946.6|1946.4|1946.8|1946.4|1946.8|1946.4|1946.6|1946.4|0
1637760960000|2021-11-24 13:36:00|1946.6|1946.2|1945.8|1945.6|1946.6|1946.4|1945.4|1945.2|0
1637760970000|2021-11-24 13:36:10|1946|1945.4|1945.4|1945.2|1946|1945.6|1945.4|1945.2|0
1637760980000|2021-11-24 13:36:20|1945.6|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.4|0
1637760990000|2021-11-24 13:36:30|1945.8|1945.8|1945.8|1945.4|1945.8|1945.8|1945.8|1945.4|0
1637761000000|2021-11-24 13:36:40|1945.6|1945.2|1945.6|1945.2|1945.6|1945.4|1945.6|1945.2|0
1637761010000|2021-11-24 13:36:50|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|0
1637761020000|2021-11-24 13:37:00|1945.4|1945|1946.4|1946|1946.4|1946|1944.6|1944.2|0
1637761030000|2021-11-24 13:37:10|1946.2|1945.8|1946|1945.4|1946.2|1945.8|1946|1945.4|0
1637761040000|2021-11-24 13:37:20|1945.8|1945.2|1945.6|1945|1946|1945.2|1945.6|1945|0
1637761050000|2021-11-24 13:37:30|1946|1945.2|1946|1945.6|1946.2|1945.8|1945.8|1945.2|0
1637761060000|2021-11-24 13:37:40|1945.8|1945.8|1945.8|1945.6|1945.8|1945.8|1945.8|1945.6|0
1637761070000|2021-11-24 13:37:50|1945.6|1945.4|1945.6|1945.2|1945.8|1945.6|1945.4|1945.2|0
1637761080000|2021-11-24 13:38:00|1945.8|1945.4|1946|1945.6|1946.8|1946.4|1945.2|1944.8|0
1637761090000|2021-11-24 13:38:10|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.2|1944.8|0
1637761100000|2021-11-24 13:38:20|1945.8|1945.2|1945.8|1945.4|1946|1945.8|1945.8|1945.2|0
1637761110000|2021-11-24 13:38:30|1946|1945.6|1944.8|1944.6|1946|1945.6|1944.8|1944.2|0
1637761120000|2021-11-24 13:38:40|1944.6|1944.2|1945|1944.6|1945|1944.8|1944.2|1943.8|0
1637761130000|2021-11-24 13:38:50|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945|1944.6|0
1637761140000|2021-11-24 13:39:00|1945.4|1945|1945.4|1945|1945.4|1945|1945.4|1944.8|0
1637761150000|2021-11-24 13:39:10|1945.2|1944.8|1945.4|1945|1945.6|1945.2|1945|1944.8|0
1637761160000|2021-11-24 13:39:20|1945.6|1945.2|1945.4|1944.8|1945.6|1945.2|1945.2|1944.8|0
1637761170000|2021-11-24 13:39:30|1945.2|1944.6|1945|1944.6|1945.2|1944.8|1944.4|1944|0
1637761180000|2021-11-24 13:39:40|1944.8|1944.4|1945.4|1945|1945.4|1945|1944.6|1944.2|0
1637761190000|2021-11-24 13:39:50|1945.6|1945.2|1946.2|1945.6|1946.2|1945.8|1945.6|1945.2|0
1637761200000|2021-11-24 13:40:00|1946|1945.4|1945.6|1945.2|1946.2|1945.6|1945.4|1945|0
1637761210000|2021-11-24 13:40:10|1945.8|1945.4|1945.8|1945.4|1946|1945.6|1945.8|1945.2|0
1637761220000|2021-11-24 13:40:20|1945.6|1945.2|1946|1945.4|1946|1945.6|1945.2|1945|0
1637761230000|2021-11-24 13:40:30|1945.8|1945.6|1946.2|1945.8|1946.2|1946|1945.8|1945.4|0
1637761240000|2021-11-24 13:40:40|1946|1945.6|1945.2|1944.8|1946|1945.8|1945.2|1944.8|0
1637761250000|2021-11-24 13:40:50|1945|1944.6|1945.2|1945|1945.4|1945.2|1945|1944.6|0
1637761260000|2021-11-24 13:41:00|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.2|1944.8|0
1637761270000|2021-11-24 13:41:10|1945.6|1945.4|1945.6|1945.4|1945.8|1945.6|1945.6|1945.2|0
1637761280000|2021-11-24 13:41:20|1945.8|1945.2|1945.8|1945.4|1945.8|1945.4|1945.4|1945|0
1637761290000|2021-11-24 13:41:30|1946|1945.6|1946.6|1946.2|1946.6|1946.2|1946|1945.6|0
1637761300000|2021-11-24 13:41:40|1946.8|1946.4|1946.4|1945.8|1946.8|1946.4|1946.2|1945.8|0
1637761310000|2021-11-24 13:41:50|1946.2|1945.6|1945.6|1945.2|1946.2|1945.6|1945.6|1945.2|0
1637761320000|2021-11-24 13:42:00|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|0
1637761330000|2021-11-24 13:42:10|1945.4|1945|1945.4|1945.2|1945.6|1945.2|1945.2|1945|0
1637761340000|2021-11-24 13:42:20|1945.6|1945.4|1946.4|1945.8|1946.4|1945.8|1945.6|1945.4|0
1637761350000|2021-11-24 13:42:30|1946.2|1945.6|1946.2|1945.8|1946.6|1945.8|1945.8|1945.6|0
1637761360000|2021-11-24 13:42:40|1946.4||1946.4||1946.4||1946.2||0
1637761370000|2021-11-24 13:42:50|1946.2|1946|1946|1945.6|1946.6|1946.2|1945.8|1945.6|0
1637761380000|2021-11-24 13:43:00|1945.8|1945.8|1946|1945.8|1946|1945.8|1945.8|1945.6|0
1637761390000|2021-11-24 13:43:10|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.8|1945.4|0
1637761400000|2021-11-24 13:43:20|1946|1945.4|1946.2|1946|1946.2|1946|1945.8|1945.4|0
1637761410000|2021-11-24 13:43:30|1946|1945.8|1946.2|1946|1946.2|1946|1946|1945.6|0
1637761430000|2021-11-24 13:43:50|1946|1945.8|1945.8|1945.6|1946.2|1945.8|1945.6|1945.4|0
1637761440000|2021-11-24 13:44:00|1946|1945.8|1946.4|1946|1946.4|1946.2|1946|1945.8|0
1637761450000|2021-11-24 13:44:10|1946.6|1946.2|1946.8|1946.4|1947|1946.6|1946.6|1946.2|0
1637761460000|2021-11-24 13:44:20|1946.6|1946.2|1946.6|1946.4|1946.6|1946.4|1946.4|1946|0
1637761490000|2021-11-24 13:44:50|1946.8|1946.6|1946.4|1946.2|1946.8|1946.6|1946.4|1946.2|0
1637761500000|2021-11-24 13:45:00|1946.6|1946.4|1947.2|1946.8|1947.4|1947|1946.4|1946.2|0
1637761510000|2021-11-24 13:45:10|1947|1946.6|1946.8|1946.4|1947.2|1946.8|1946.8|1946.4|0
1637761520000|2021-11-24 13:45:20|1947|1946.6|1947.6|1947.4|1947.6|1947.4|1946.8|1946.6|0
1637761530000|2021-11-24 13:45:30|1947.8|1947.6|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|0
1637761540000|2021-11-24 13:45:40|1947.4||1947.4||1947.6||1947.4||0
1637761550000|2021-11-24 13:45:50|1947.6|1947|1947.2|1947|1947.6|1947|1947.2|1947|0
1637761560000|2021-11-24 13:46:00|1947|1946.8|1947|1946.6|1947.2|1947|1947|1946.6|0
1637761570000|2021-11-24 13:46:10|1947.2|1946.8|1947|1946.6|1947.4|1947|1947|1946.6|0
1637761580000|2021-11-24 13:46:20|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.6|1946.4|0
1637761590000|2021-11-24 13:46:30|1946.6|1946.2|1946.8|1946.6|1946.8|1946.6|1946.6|1946.2|0
1637761600000|2021-11-24 13:46:40|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.6|0
1637761610000|2021-11-24 13:46:50|1947.2|1946.6|1947.4|1947|1947.4|1947|1947.2|1946.6|0
1637761620000|2021-11-24 13:47:00|1947.6|1947.2|1947.6|1947.2|1947.8|1947.2|1947.6|1947.2|0
1637761650000|2021-11-24 13:47:30|1947.4|1947|1947|1946.8|1947.4|1947|1947|1946.8|0
1637761660000|2021-11-24 13:47:40|1947.2|1946.6|1947|1946.8|1947.2|1946.8|1946.8|1946.6|0
1637761670000|2021-11-24 13:47:50|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.6|0
1637761680000|2021-11-24 13:48:00|1947.2|1946.8|1947|1946.8|1947.2|1947|1947|1946.6|0
1637761690000|2021-11-24 13:48:10|1947.2|1947|1947.2|1947|1947.2|1947|1947.2|1947|0
1637761700000|2021-11-24 13:48:20|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.6|0
1637761710000|2021-11-24 13:48:30|1947.2|1947|1947|1946.8|1947.2|1947|1947|1946.8|0
1637761720000|2021-11-24 13:48:40|1947.2|1946.6|1947|1946.6|1947.2|1946.6|1946.6|1946.4|0
1637761730000|2021-11-24 13:48:50|1947.2|1946.8|1947.8|1947.4|1947.8|1947.6|1947.2|1946.8|0
1637761740000|2021-11-24 13:49:00|1947.6|1947.2|1946.8|1946.6|1947.6|1947.2|1946.8|1946.6|0
1637761750000|2021-11-24 13:49:10|1947|1946.8|1947.2|1946.8|1947.2|1946.8|1947|1946.6|0
1637761760000|2021-11-24 13:49:20|1947|1946.6|1946.6|1946.2|1947|1946.8|1946.6|1946.2|0
1637761770000|2021-11-24 13:49:30|1946.4|1946.4|1946.6|1946.2|1946.6|1946.4|1946.4|1946.2|0
1637761780000|2021-11-24 13:49:40|1946.4|1946.4|1946.6|1946.2|1946.8|1946.4|1946.2|1946|0
1637761790000|2021-11-24 13:49:50|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.8|1946.2|0
1637761800000|2021-11-24 13:50:00|1946.6|1946.2|1945.6|1945.4|1946.6|1946.2|1945.2|1945|0
1637761810000|2021-11-24 13:50:10|1945.8|1945.6|1945.2|1944.8|1945.8|1945.6|1945|1944.6|0
1637761820000|2021-11-24 13:50:20|1945.4|1945|1945.6|1945.2|1945.8|1945.6|1945.2|1945|0
1637761830000|2021-11-24 13:50:30|1945.8|1945.4|1945.4|1945|1945.8|1945.4|1945.2|1945|0
1637761840000|2021-11-24 13:50:40|1945.6|1945.2|1945.4|1945.2|1945.6|1945.4|1945.4|1945|0
1637761850000|2021-11-24 13:50:50|1945.2|1945|1945.2|1944.8|1945.6|1945.2|1944.8|1944.6|0
1637761860000|2021-11-24 13:51:00|1945.4|1945|1945.6|1945.2|1945.6|1945.4|1945.2|1945|0
1637761870000|2021-11-24 13:51:10|1945.8|1945|1945.4|1944.8|1945.8|1945|1945.4|1944.8|0
1637761880000|2021-11-24 13:51:20|1945.2|1945|1945|1944.6|1945.2|1945|1944.6|1944.2|0
1637761890000|2021-11-24 13:51:30||1944.4||1944.6||1944.6||1944.4|0
1637761900000|2021-11-24 13:51:40|1944.8|1944.4|1945.4|1945|1945.4|1945.2|1944.6|1944.4|0
1637761910000|2021-11-24 13:51:50|1945.2|1944.8|1944.8|1944.6|1945.2|1944.8|1944.6|1944.2|0
1637761920000|2021-11-24 13:52:00|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.6|1944.2|0
1637761930000|2021-11-24 13:52:10|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|0
1637761940000|2021-11-24 13:52:20|1944.6|1944.4|1945.8|1945.6|1946.2|1945.8|1944.6|1944.4|0
1637761950000|2021-11-24 13:52:30|1945.6|1945.4|1946.4|1946|1946.4|1946|1945.4|1945.2|0
1637761960000|2021-11-24 13:52:40|1946.2|1945.8|1945.8|1945.4|1946.2|1945.8|1945.6|1945.4|0
1637761970000|2021-11-24 13:52:50|1945.6|1945.6|1945.4|1945|1946.2|1945.6|1945.4|1945|0
1637761980000|2021-11-24 13:53:00|1945.6|1945.2|1946|1945.6|1946.2|1945.8|1945.4|1945|0
1637761990000|2021-11-24 13:53:10|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945|0
1637762000000|2021-11-24 13:53:20|1945.8|1945.2|1946.4|1946.2|1946.6|1946.2|1945.8|1945.2|0
1637762010000|2021-11-24 13:53:30|1946.6|1946|1946.4|1946|1946.6|1946.2|1946.2|1945.8|0
1637762020000|2021-11-24 13:53:40|1946.2|1946.2|1947.4|1947|1947.4|1947|1946.2|1945.8|0
1637762030000|2021-11-24 13:53:50|1947.6|1947.2|1948|1947.8|1948.2|1947.8|1947.6|1947.2|0
1637762040000|2021-11-24 13:54:00|1947.8|1947.6|1947.8|1947.2|1948|1947.6|1947|1946.8|0
1637762050000|2021-11-24 13:54:10|1948|1947.4|1947.8|1947.2|1948|1947.6|1947.8|1947.2|0
1637762060000|2021-11-24 13:54:20|1947.6|1947.4|1947.6|1947.4|1947.6|1947.4|1947.4|1947.4|0
1637762070000|2021-11-24 13:54:30|1947.4|1947.2|1948|1947.8|1948.4|1948|1947.4|1947.2|0
1637762080000|2021-11-24 13:54:40|1948.2|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|0
1637762090000|2021-11-24 13:54:50|1948.4|1948.4|1949|1948.8|1949|1948.8|1948.4|1948.2|0
1637762100000|2021-11-24 13:55:00|1948.8|1948.6|1948.6|1948.4|1948.8|1948.6|1948.2|1948|0
1637762110000|2021-11-24 13:55:10||1948.2||1948.4||1948.4||1948.2|0
1637762120000|2021-11-24 13:55:20|1948.4|1948.2|1949|1948.6|1949|1948.8|1948.4|1948.2|0
1637762130000|2021-11-24 13:55:30|1949.2|1948.8|1949.4|1949|1949.4|1949.2|1949.2|1948.8|0
1637762140000|2021-11-24 13:55:40|1949.2|1949.2|1949.8|1949.4|1950|1949.6|1949.2|1949.2|0
1637762150000|2021-11-24 13:55:50|1950|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|0
1637762160000|2021-11-24 13:56:00|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.6|1949.2|0
1637762170000|2021-11-24 13:56:10|1950.2|1949.8|1950|1949.6|1950.6|1950.2|1950|1949.6|0
1637762180000|2021-11-24 13:56:20|1950.2|1949.8|1950.2|1949.8|1950.2|1949.8|1950|1949.6|0
1637762190000|2021-11-24 13:56:30|1950|1950|1950.8|1950.4|1951.2|1950.8|1950|1950|0
1637762200000|2021-11-24 13:56:40|1950.6|1950.6|1951.2|1950.8|1951.4|1951|1950.6|1950.2|677
1637762210000|2021-11-24 13:56:50|1951.4|1951|1951.4|1951|1951.6|1951|1951.2|1950.6|0
1637762220000|2021-11-24 13:57:00|1951.2|1950.8|1951.4|1951|1951.6|1951.2|1950.8|1950.4|0
1637762230000|2021-11-24 13:57:10|1951.2|1950.8|1950.4|1950|1951.2|1950.8|1950.4|1950|0
1637762240000|2021-11-24 13:57:20|1950.2|1950.2|1950.6|1950.4|1950.8|1950.4|1950.2|1950|0
1637762250000|2021-11-24 13:57:30|1950.8|1950.6|1951.6|1951.2|1951.8|1951.4|1950.8|1950.4|0
1637762260000|2021-11-24 13:57:40|1951.4|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637762270000|2021-11-24 13:57:50|1951.4|1951.4|1951.8|1951.4|1951.8|1951.6|1951.4|1951.4|0
1637762280000|2021-11-24 13:58:00|1951.6|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637762290000|2021-11-24 13:58:10|1952|1951.8|1951.8|1951.4|1952.2|1952|1951.6|1951.2|0
1637762300000|2021-11-24 13:58:20|1951.6|1951.2|1952|1951.8|1952|1951.8|1951.2|1950.8|0
1637762310000|2021-11-24 13:58:30|1951.8|1951.6|1952|1951.6|1952.2|1951.8|1951.8|1951.6|0
1637762320000|2021-11-24 13:58:40|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1637762330000|2021-11-24 13:58:50|1951.8|1951.4|1951.4|1951.2|1951.8|1951.4|1951.2|1950.8|0
1637762340000|2021-11-24 13:59:00|1951.6|1951.4|1951.6|1951|1951.6|1951.4|1951.4|1951|0
1637762350000|2021-11-24 13:59:10|1951.4|1951.2|1951.2|1951|1951.4|1951.4|1951|1950.6|0
1637762360000|2021-11-24 13:59:20|1951.4||1951.2||1951.4||1951.2||0
1637762370000|2021-11-24 13:59:30|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1637762380000|2021-11-24 13:59:40|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951|0
1637762390000|2021-11-24 13:59:50|1951.6|1951|1951.8|1951.2|1951.8|1951.6|1951.6|1951|0
1637762400000|2021-11-24 14:00:00|1951.6|1951|1950.4|1950|1951.6|1951|1949.6|1949.2|0
1637762410000|2021-11-24 14:00:10|1950.2|1949.8|1950|1949.6|1950.4|1950|1949.8|1949.4|0
1637762420000|2021-11-24 14:00:20|1950.2|1949.8|1950.4|1950.2|1950.4|1950.2|1950.2|1949.8|0
1637762430000|2021-11-24 14:00:30|1950.6|1950.4|1951.6|1951.2|1951.6|1951.4|1950.6|1950.4|0
1637762440000|2021-11-24 14:00:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.2|1950.8|0
1637762450000|2021-11-24 14:00:50|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637762460000|2021-11-24 14:01:00|1951.6|1951.2|1951.2|1950.6|1951.8|1951.2|1951.2|1950.6|0
1637762470000|2021-11-24 14:01:10|1951|1950.8|1950.8|1950.4|1951|1950.8|1950.4|1950|0
1637762480000|2021-11-24 14:01:20|1950.6|1950.2|1950.6|1950.2|1950.8|1950.6|1950.4|1950.2|0
1637762490000|2021-11-24 14:01:30|1950.4|1950|1950.4|1949.8|1950.4|1950|1950.2|1949.8|0
1637762500000|2021-11-24 14:01:40|1950.2|1950|1950.6|1950.2|1950.6|1950.4|1950.2|1949.8|0
1637762510000|2021-11-24 14:01:50|1950.4|1950.4|1951|1950.8|1951|1950.8|1950.4|1950.2|0
1637762520000|2021-11-24 14:02:00|1951.2|1951|1951.4|1951|1951.8|1951.4|1951.2|1951|0
1637762530000|2021-11-24 14:02:10|1951.2|1951.2|1951.4|1951.2|1951.6|1951.2|1951|1950.6|0
1637762540000|2021-11-24 14:02:20|1951.2|1951|1951.2|1950.8|1951.4|1951|1951|1950.6|0
1637762550000|2021-11-24 14:02:30|1951|1951|1951.2|1951|1951.4|1951.2|1951|1951|0
1637762560000|2021-11-24 14:02:40|1951.4|1951.2|1952|1951.8|1952|1951.8|1951.4|1951|0
1637762570000|2021-11-24 14:02:50|1951.8|1951.6|1951.6|1951|1951.8|1951.6|1951.2|1951|0
1637762580000|2021-11-24 14:03:00|1951.4|1950.8|1951.6|1951.2|1951.8|1951.4|1951|1950.6|0
1637762590000|2021-11-24 14:03:10|1951.8|1951.4|1951.4|1951|1951.8|1951.4|1951.2|1950.8|0
1637762600000|2021-11-24 14:03:20|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|0
1637762610000|2021-11-24 14:03:30|1951.6|1951.4|1952|1951.6|1952.2|1951.8|1951.6|1951.4|0
1637762620000|2021-11-24 14:03:40|1951.8|1951.8|1952.8|1952.6|1953|1952.6|1951.6|1951.2|0
1637762630000|2021-11-24 14:03:50|1952.6|1952.4|1952.8|1952.2|1952.8|1952.4|1952.6|1952.2|0
1637762640000|2021-11-24 14:04:00|1952.6|1952|1951.4|1950.8|1952.6|1952.2|1951.4|1950.8|0
1637762650000|2021-11-24 14:04:10|1951.2|1950.6|1951.2|1950.8|1951.4|1951|1950.6|1950.2|0
1637762660000|2021-11-24 14:04:20|1951|1951|1951|1950.4|1951|1951|1951|1950.4|0
1637762670000|2021-11-24 14:04:30|1950.8|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.6|0
1637762680000|2021-11-24 14:04:40|1950.8|1950.6|1950.8|1950.4|1950.8|1950.8|1950.6|1950.2|0
1637762690000|2021-11-24 14:04:50|1951|1950.2|1950.8|1950.4|1951|1950.8|1950.6|1950.2|0
1637762700000|2021-11-24 14:05:00|1951|1950.6|1951.2|1950.8|1952|1951.6|1950.4|1950.2|0
1637762710000|2021-11-24 14:05:10|1951.4|1951|1951|1950.6|1951.4|1951|1950.8|1950.6|0
1637762720000|2021-11-24 14:05:20|1951.2|1950.8|1951.8|1951.4|1952.2|1951.8|1951.2|1950.8|0
1637762730000|2021-11-24 14:05:30|1952|1951.6|1951.8|1951.6|1952.2|1951.8|1951.6|1951.4|0
1637762740000|2021-11-24 14:05:40|1952|1951.8|1951.4|1950.8|1952.2|1951.8|1950.6|1950.4|0
1637762750000|2021-11-24 14:05:50|1951.2|1950.6|1951.2|1950.8|1951.4|1951.2|1951|1950.6|0
1637762760000|2021-11-24 14:06:00|1951.4|1951|1951.4|1951|1951.6|1951.2|1950.8|1950.6|0
1637762770000|2021-11-24 14:06:10|1951.6|1951.2|1951.4|1951|1951.8|1951.4|1951.2|1950.8|0
1637762780000|2021-11-24 14:06:20|1951.2|1950.8|1950.6|1950|1951.2|1950.8|1950.4|1950|0
1637762790000|2021-11-24 14:06:30|1950.4|1949.8|1950.4|1950|1950.6|1950.2|1950|1949.6|0
1637762800000|2021-11-24 14:06:40|1950.2|1949.8|1949.2|1949|1950.2|1949.8|1949.2|1948.8|0
1637762810000|2021-11-24 14:06:50|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|0
1637762820000|2021-11-24 14:07:00|1949.6|1949.2|1949.2|1948.8|1949.8|1949.2|1949|1948.6|0
1637762830000|2021-11-24 14:07:10|1949|1948.6|1948.8|1948.4|1949.2|1948.8|1948.4|1948.2|0
1637762840000|2021-11-24 14:07:20|1949|1948.6|1948.4|1948|1949|1948.8|1948.2|1947.8|0
1637762850000|2021-11-24 14:07:30|1948.6|1948.2|1948.6|1948|1948.8|1948.4|1948.4|1948|0
1637762860000|2021-11-24 14:07:40|1948.4|1948.2|1948.4|1948.2|1948.4|1948.2|1948.2|1947.8|0
1637762870000|2021-11-24 14:07:50|1948.6|1948|1948.6|1948.2|1948.8|1948.6|1948.6|1948|0
1637762880000|2021-11-24 14:08:00|1948.4|1948|1948.2|1948|1948.4|1948|1947.8|1947.4|0
1637762890000|2021-11-24 14:08:10|1948.4|1948.2|1949.4|1949|1949.4|1949.2|1948.4|1948.2|0
1637762900000|2021-11-24 14:08:20|1949.6|1949.2|1949.6|1949.2|1949.8|1949.2|1949.2|1948.6|0
1637762910000|2021-11-24 14:08:30|1949.8|1949.4|1950.4|1950|1950.6|1950.2|1949.8|1949.4|0
1637762920000|2021-11-24 14:08:40|1950.2|1949.8|1950.4|1949.8|1950.4|1949.8|1950|1949.6|0
1637762930000|2021-11-24 14:08:50|1950.2|1949.6|1950|1949.6|1950.4|1950|1949.8|1949.4|0
1637762940000|2021-11-24 14:09:00|1950.2|1949.4|1949.8|1949.6|1950.2|1949.8|1949.6|1949.2|0
1637762950000|2021-11-24 14:09:10|1949.6|1949.4|1949.2|1948.8|1949.6|1949.4|1949.2|1948.8|0
1637762960000|2021-11-24 14:09:20|1949|1948.6|1949.4|1948.8|1949.4|1949|1948.6|1948.4|0
1637762970000|2021-11-24 14:09:30|1949.2|1949|1949.8|1949.6|1950|1949.6|1949|1949|0
1637762980000|2021-11-24 14:09:40|1949.6|1949.4|1950.6|1950|1950.8|1950.4|1949.2|1948.8|0
1637762990000|2021-11-24 14:09:50|1950.4|1950.2|1949.6|1949.2|1950.4|1950.2|1949.6|1949.2|0
1637763000000|2021-11-24 14:10:00|1949.4|1949.4|1949.2|1948.8|1949.4|1949.4|1948.8|1948.6|0
1637763010000|2021-11-24 14:10:10|1949.4|1948.6|1949.4|1949.2|1949.6|1949.2|1949.2|1948.6|0
1637763020000|2021-11-24 14:10:20|1949.2|1949|1950.4|1949.8|1950.4|1950|1949.2|1948.8|0
1637763030000|2021-11-24 14:10:30|1950.6|1950|1950.4|1950|1951|1950.6|1950.2|1949.8|0
1637763040000|2021-11-24 14:10:40|1950.2|1949.8|1951|1950.6|1951|1950.6|1950.2|1949.8|0
1637763050000|2021-11-24 14:10:50|1951.2|1950.8|1951.4|1951|1952|1951.8|1951|1950.8|0
1637763060000|2021-11-24 14:11:00|1951.2|1950.8|1951.8|1951.2|1952|1951.6|1951|1950.8|0
1637763070000|2021-11-24 14:11:10|1951.6|1951.4|1952|1951.4|1952|1951.6|1951.6|1951.2|0
1637763080000|2021-11-24 14:11:20|1951.8|1951.2|1951.8|1951.6|1952|1951.6|1951.6|1951.2|0
1637763090000|2021-11-24 14:11:30|1952|1951.8|1951.6|1951.4|1952|1951.8|1951.6|1951.4|0
1637763100000|2021-11-24 14:11:40|1951.8|1951.2|1951|1950.6|1951.8|1951.2|1950.8|1950.4|0
1637763110000|2021-11-24 14:11:50|1951.2||1951||1951.2||1951||0
1637763120000|2021-11-24 14:12:00|1950.8|1950.4|1951|1950.4|1951.2|1950.8|1950.6|1950.2|0
1637763130000|2021-11-24 14:12:10|1950.8|1950.2|1950.2|1950|1950.8|1950.2|1950.2|1950|0
1637763140000|2021-11-24 14:12:20|1950.4|1950.2|1951.2|1950.8|1951.2|1950.8|1950.2|1950.2|0
1637763150000|2021-11-24 14:12:30|1951|1950.6|1951.2|1950.6|1951.4|1951|1950.8|1950.6|0
1637763160000|2021-11-24 14:12:40|1951|1950.4|1950.8|1950.4|1951|1950.4|1950.8|1950.2|0
1637763170000|2021-11-24 14:12:50|1950.6|1950.2|1950|1949.8|1950.6|1950.2|1950|1949.6|0
1637763180000|2021-11-24 14:13:00|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.4|1949|0
1637763190000|2021-11-24 14:13:10|1949.8|1949.2|1949.4|1949|1950.2|1949.8|1949.4|1949|0
1637763200000|2021-11-24 14:13:20|1949.6|1949.2|1950.2|1950|1950.2|1950|1949.6|1949.2|0
1637763210000|2021-11-24 14:13:30|1950.6|1949.8|1951|1950.6|1951|1950.8|1950.6|1949.8|0
1637763220000|2021-11-24 14:13:40|1950.8|1950.8|1950|1949.6|1950.8|1950.8|1950|1949.6|0
1637763230000|2021-11-24 14:13:50|1950.2|1949.8|1950.6|1950.2|1950.6|1950.2|1950|1949.6|0
1637763240000|2021-11-24 14:14:00|1950.4|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|0
1637763250000|2021-11-24 14:14:10|1950.8|1950.4|1950.6|1950|1951|1950.6|1950.6|1950|0
1637763260000|2021-11-24 14:14:20|1950.8|1950.2|1951|1950.6|1951|1950.8|1950.6|1950|0
1637763270000|2021-11-24 14:14:30|1951.2|1950.8|1951.2|1950.8|1951.6|1951.2|1951|1950.8|0
1637763280000|2021-11-24 14:14:40|1951|1950.6|1951.2|1950.8|1951.4|1951|1950.8|1950.2|0
1637763290000|2021-11-24 14:14:50|1951|1950.6|1947.4|1947|1951|1950.6|1947.4|1947|0
1637763300000|2021-11-24 14:15:00|1947.2|1946.8|1947.6|1947.2|1947.8|1947.6|1947|1946.6|0
1637763310000|2021-11-24 14:15:10|1947.4|1947|1947.8|1947.6|1949|1948.8|1947.2|1946.8|0
1637763320000|2021-11-24 14:15:20|1948|1947.8|1948.4|1947.8|1948.6|1948.2|1947.8|1947.4|0
1637763330000|2021-11-24 14:15:30|1948.6|1948|1948|1947.4|1948.8|1948.2|1947.8|1947.4|0
1637763340000|2021-11-24 14:15:40|1948.4|1947.6|1948.2|1947.8|1948.4|1948|1948|1947.6|0
1637763350000|2021-11-24 14:15:50|1948|1947.6|1947.8|1947.6|1948|1947.6|1947.8|1947.4|0
1637763360000|2021-11-24 14:16:00|1948|1947.8|1948.8|1948.4|1948.8|1948.4|1948|1947.6|0
1637763370000|2021-11-24 14:16:10|1948.6|1948|1947.6|1947.4|1948.6|1948|1947.6|1947|0
1637763380000|2021-11-24 14:16:20|1947.4|1947.2|1947.8|1947.6|1947.8|1947.6|1947.4|1947.2|0
1637763390000|2021-11-24 14:16:30|1947.6|1947.2|1947.2|1946.8|1947.6|1947.4|1947.2|1946.6|0
1637763400000|2021-11-24 14:16:40|1947.4|1947|1947.2|1946.8|1947.4|1947.2|1947|1946.8|0
1637763410000|2021-11-24 14:16:50|1947.4|1946.6|1946.8|1946.4|1947.4|1946.8|1946.8|1946.2|0
1637763420000|2021-11-24 14:17:00|1947|1946.6|1946.4|1946.2|1947|1946.8|1946.4|1946.2|0
1637763430000|2021-11-24 14:17:10|1946.2|1946|1946.2|1945.8|1946.2|1946.2|1946|1945.6|0
1637763440000|2021-11-24 14:17:20|1946|1945.6|1947.2|1946.8|1947.2|1946.8|1946|1945.6|0
1637763450000|2021-11-24 14:17:30|1947|1946.6|1947|1946.4|1947.4|1946.8|1946.6|1946.2|0
1637763460000|2021-11-24 14:17:40|1947.2|1946.6|1946.8|1946.4|1947.2|1946.8|1946.8|1946.4|0
1637763470000|2021-11-24 14:17:50|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.6|1946.4|0
1637763480000|2021-11-24 14:18:00|1947|1946.6|1947.2|1946.8|1947.6|1947|1947|1946.6|0
1637763490000|2021-11-24 14:18:10|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.8|1946.4|0
1637763500000|2021-11-24 14:18:20|1946.6|1946.6|1946.6|1946.2|1946.6|1946.6|1946.4|1946.2|0
1637763510000|2021-11-24 14:18:30|1946.8|1946.4|1946.8|1946.4|1947.2|1946.6|1946.6|1946.4|0
1637763520000|2021-11-24 14:18:40|1947|1946.6|1948.4|1948|1948.6|1948|1947|1946.6|0
1637763530000|2021-11-24 14:18:50|1948.2|1947.8|1948.2|1947.8|1948.4|1948|1947.8|1947.4|0
1637763540000|2021-11-24 14:19:00|1948|1947.6|1948.2|1947.8|1948.6|1948|1947.8|1947.6|0
1637763550000|2021-11-24 14:19:10|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1948|1947.6|0
1637763560000|2021-11-24 14:19:20|1948|1947.6|1949.4|1949|1949.6|1949|1948|1947.4|0
1637763570000|2021-11-24 14:19:30|1949.6|1948.8|1948.6|1948.2|1949.6|1948.8|1948.6|1948|0
1637763580000|2021-11-24 14:19:40|1948.8|1948|1948.6|1948.2|1948.8|1948.4|1948.6|1948|0
1637763590000|2021-11-24 14:19:50|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|0
1637763600000|2021-11-24 14:20:00|1948.8|1948.4|1948.8|1948.2|1949.8|1949.2|1948.6|1948.2|0
1637763610000|2021-11-24 14:20:10|1948.6|1948.4|1949|1948.4|1949.2|1949|1948.6|1948.4|0
1637763620000|2021-11-24 14:20:20|1948.8|1948.2|1948.4|1947.8|1948.8|1948.2|1948|1947.6|0
1637763630000|2021-11-24 14:20:30|1948.6|1948|1949.2|1948.8|1949.2|1948.8|1948.4|1948|0
1637763640000|2021-11-24 14:20:40|1949|1948.6|1949|1948.4|1949.2|1948.8|1949|1948.4|0
1637763650000|2021-11-24 14:20:50|1948.8|1948.6|1948.6|1948.2|1948.8|1948.8|1948.6|1948.2|0
1637763660000|2021-11-24 14:21:00|1948.4|1948|1948.4|1947.8|1948.8|1948.2|1948|1947.6|0
1637763670000|2021-11-24 14:21:10|1948.2|1948|1948.2|1948|1948.2|1948.2|1948.2|1947.8|0
1637763680000|2021-11-24 14:21:20||1947.8||1948||1948||1947.6|0
1637763690000|2021-11-24 14:21:30|1948.4|1948.2|1948.4|1948.2|1948.6|1948.2|1948.4|1948|0
1637763700000|2021-11-24 14:21:40|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|0
1637763710000|2021-11-24 14:21:50|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.2|1947.8|0
1637763720000|2021-11-24 14:22:00|1948.2|1947.8|1948.4|1948|1948.4|1948|1948|1947.6|0
1637763730000|2021-11-24 14:22:10|1948.2|1948.2|1948.4|1948|1948.4|1948.2|1948.2|1947.8|0
1637763740000|2021-11-24 14:22:20|1948.2|1947.8|1947.6|1947.2|1948.2|1948|1947.4|1947.2|0
1637763750000|2021-11-24 14:22:30||1947.4||1947.2||1947.4||1947.2|0
1637763760000|2021-11-24 14:22:40|1947.8|1947.4|1947.6|1947.2|1947.8|1947.4|1947.6|1947|0
1637763770000|2021-11-24 14:22:50|1947.4|1947|1948|1947.8|1948|1947.8|1947.2|1947|0
1637763780000|2021-11-24 14:23:00|1948.2|1948|1948.6|1948.2|1949|1948.6|1948.2|1948|0
1637763790000|2021-11-24 14:23:10|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.4|1948|0
1637763800000|2021-11-24 14:23:20|1948.6|1948.2|1948.2|1948|1948.6|1948.2|1948|1947.6|0
1637763810000|2021-11-24 14:23:30|1948|1947.8|1948.4|1947.8|1948.6|1948.2|1948|1947.6|0
1637763820000|2021-11-24 14:23:40|1948.2|1948|1948|1947.8|1948.2|1948|1948|1947.8|0
1637763830000|2021-11-24 14:23:50|1947.8|1947.6|1948|1947.6|1948|1947.6|1947.8|1947.4|0
1637763840000|2021-11-24 14:24:00|1948.2|1947.8|1948.4|1947.8|1948.6|1948.2|1948.2|1947.6|0
1637763850000|2021-11-24 14:24:10|1948.2|1948|1949|1948.6|1949|1948.6|1947.8|1947.4|0
1637763860000|2021-11-24 14:24:20|1948.8|1948.8|1948.6|1948.2|1948.8|1948.8|1948.2|1947.8|0
1637763870000|2021-11-24 14:24:30|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|0
1637763880000|2021-11-24 14:24:40|1948.4|1948|1948.4|1948|1948.4|1948|1948.4|1947.8|0
1637763890000|2021-11-24 14:24:50|1948.6|1948.2|1948.2|1947.8|1948.6|1948.4|1948|1947.8|0
1637763900000|2021-11-24 14:25:00|1948|1947.6|1947.6|1947.2|1948|1947.8|1947.4|1947|0
1637763910000|2021-11-24 14:25:10|1947.4|1947|1947.2|1947|1947.4|1947.2|1947.2|1947|0
1637763920000|2021-11-24 14:25:20|1947|1946.8|1946.6|1946.4|1947|1946.8|1946.2|1946|0
1637763930000|2021-11-24 14:25:30|1946.8|1946.6|1947.2|1946.8|1947.2|1947|1946.8|1946.6|0
1637763940000|2021-11-24 14:25:40|1947|1946.6|1948|1947.6|1948.2|1947.8|1946.8|1946.4|0
1637763950000|2021-11-24 14:25:50|1947.8|1947.4|1948.2|1947.8|1948.4|1948|1947.8|1947.4|0
1637763960000|2021-11-24 14:26:00|1948|1948|1948|1947.6|1948.4|1948|1947.6|1947.2|0
1637763970000|2021-11-24 14:26:10|1947.8|1947.8|1948.4|1948.2|1948.6|1948.2|1947.8|1947.6|0
1637763980000|2021-11-24 14:26:20|1948.6|1948.4|1948.2|1947.8|1948.8|1948.4|1948|1947.6|0
1637763990000|2021-11-24 14:26:30|1948|1947.6|1947.8|1947.6|1948.2|1947.8|1947.8|1947.6|0
1637764000000|2021-11-24 14:26:40|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1948|1947.8|0
1637764010000|2021-11-24 14:26:50|1948|1948|1948|1947.6|1948.2|1948|1948|1947.4|0
1637764020000|2021-11-24 14:27:00|1947.8|1947.4|1949.2|1949|1949.2|1949|1947.8|1947.4|0
1637764030000|2021-11-24 14:27:10|1949|1948.8|1948.6|1948.2|1949.2|1949|1948.6|1948.2|0
1637764040000|2021-11-24 14:27:20|1948.8|1948.4|1949.4|1949|1949.6|1949|1948.8|1948.4|0
1637764050000|2021-11-24 14:27:30|1949.6|1949.2|1949.4|1949|1950|1949.8|1949.4|1948.8|0
1637764060000|2021-11-24 14:27:40|1949.2|1948.8|1949|1948.4|1949.6|1949.2|1949|1948.4|0
1637764070000|2021-11-24 14:27:50|1948.8|1948.6|1948|1947.6|1948.8|1948.6|1948|1947.6|0
1637764080000|2021-11-24 14:28:00|1947.8|1947.4|1946.4|1946.2|1947.8|1947.4|1946.4|1946|0
1637764090000|2021-11-24 14:28:10|1946.6|1946.4|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|0
1637764100000|2021-11-24 14:28:20|1946.6|1946.4|1947.2|1947|1947.2|1947|1946.6|1946.4|0
1637764110000|2021-11-24 14:28:30|1947.4|1946.8|1946.8|1946.6|1947.4|1946.8|1946.8|1946.6|0
1637764120000|2021-11-24 14:28:40|1947.2|1946.8|1947.8|1947.6|1947.8|1947.6|1947.2|1946.8|0
1637764130000|2021-11-24 14:28:50|1947.6|1947.4|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|0
1637764140000|2021-11-24 14:29:00|1947.4|1947|1948.4|1948|1948.4|1948|1947.2|1947|0
1637764150000|2021-11-24 14:29:10|1948.2|1948.2|1948.4|1947.8|1948.4|1948.2|1948.2|1947.8|0
1637764160000|2021-11-24 14:29:20|1948.2|1948|1948.4|1948.2|1948.4|1948.2|1948|1948|0
1637764170000|2021-11-24 14:29:30|1948.8|1948.4|1948.6|1948.4|1948.8|1948.4|1948.4|1948|0
1637764180000|2021-11-24 14:29:40|1948.8|1948.6|1948.8|1948.4|1948.8|1948.6|1948.8|1948.4|0
1637764190000|2021-11-24 14:29:50|1949|1948.6|1948.2|1947.8|1949.2|1949|1948.2|1947.6|0
1637764200000|2021-11-24 14:30:00|1948.4|1948|1950|1949.8|1950.6|1950.2|1947.6|1947.4|0
1637764210000|2021-11-24 14:30:10|1949.8|1949.6|1951|1950.8|1951.4|1951|1949.4|1949|0
1637764220000|2021-11-24 14:30:20|1951.2|1951|1952.6|1952|1953.2|1952.8|1951|1950.6|0
1637764230000|2021-11-24 14:30:30|1952.4|1951.8|1951.8|1951.4|1952.4|1951.8|1951|1950.6|0
1637764240000|2021-11-24 14:30:40|1952|1951.6|1952.4|1952|1953.4|1953|1951.8|1951.6|0
1637764250000|2021-11-24 14:30:50|1952.6|1951.8|1952.6|1952|1953.6|1953.2|1952.4|1951.8|0
1637764260000|2021-11-24 14:31:00|1952.4|1952.2|1953.4|1952.8|1953.8|1953.4|1952.2|1952|0
1637764270000|2021-11-24 14:31:10|1953.6|1953|1955.6|1955.2|1956|1955.8|1953.4|1953|0
1637764280000|2021-11-24 14:31:20|1955.8|1955.4|1956.6|1956.2|1956.6|1956.2|1954.4|1953.8|0
1637764290000|2021-11-24 14:31:30|1956.4|1956|1957.4|1956.8|1957.6|1957.2|1956.2|1955.6|0
1637764300000|2021-11-24 14:31:40|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1956.4|1955.8|0
1637764310000|2021-11-24 14:31:50|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1956.2|1955.8|0
1637764320000|2021-11-24 14:32:00|1956.8|1956.4|1957.6|1957|1958.8|1958.4|1956.6|1956|0
1637764330000|2021-11-24 14:32:10|1957.8|1957.2|1959.4|1959|1959.4|1959.2|1957.2|1957|0
1637764340000|2021-11-24 14:32:20|1959.6|1959.2|1960.4|1959.8|1960.6|1960.2|1959.6|1959.2|0
1637764350000|2021-11-24 14:32:30|1960.6|1960|1961|1960.2|1961.2|1960.6|1960.4|1959.8|0
1637764360000|2021-11-24 14:32:40|1961.2|1960.4|1961|1960.4|1961.2|1960.8|1959.8|1959.4|0
1637764370000|2021-11-24 14:32:50|1960.8|1960.2|1960.4|1960|1961|1960.6|1960.2|1959.6|0
1637764380000|2021-11-24 14:33:00|1960.2|1959.8|1959|1958.4|1960.4|1960.2|1958.6|1958|0
1637764390000|2021-11-24 14:33:10|1959.4|1958.6|1958.6|1958|1959.4|1959|1958.2|1957.8|0
1637764400000|2021-11-24 14:33:20|1958.8|1958.2|1958.6|1958|1959.4|1958.8|1958.2|1958|0
1637764410000|2021-11-24 14:33:30|1959|1958.2|1958|1957.6|1959|1958.6|1957.8|1957.6|0
1637764420000|2021-11-24 14:33:40|1957.8|1957.8|1957|1956.2|1958|1957.8|1956.4|1956.2|0
1637764430000|2021-11-24 14:33:50|1956.8|1955.8|1956.6|1956.2|1957|1956.6|1955.8|1955.4|0
1637764440000|2021-11-24 14:34:00|1956.4|1955.8|1957|1956.4|1957.4|1956.8|1955.8|1955.2|0
1637764450000|2021-11-24 14:34:10|1956.8|1956.2|1956.4|1956|1957|1956.6|1955.8|1955.4|0
1637764460000|2021-11-24 14:34:20|1956.2|1955.8|1957.8|1957.4|1958|1957.8|1956|1955.4|0
1637764470000|2021-11-24 14:34:30|1958|1957.6|1957|1956.6|1958|1957.6|1957|1956.2|0
1637764480000|2021-11-24 14:34:40|1957.2|1956.4|1957|1956.6|1958|1957.4|1956.6|1956.2|0
1637764490000|2021-11-24 14:34:50|1957.2|1956.8|1957|1956.6|1957.6|1957.2|1957|1956.4|0
1637764500000|2021-11-24 14:35:00|1957.4|1956.4|1958.2|1957.8|1958.8|1958.2|1957.2|1956.4|0
1637764510000|2021-11-24 14:35:10|1958|1957.6|1959.4|1958.6|1959.6|1959|1957.8|1957.2|0
1637764520000|2021-11-24 14:35:20|1959.6|1958.8|1959.4|1959.2|1960|1959.4|1959.4|1958.8|0
1637764530000|2021-11-24 14:35:30|1959.2|1959|1959.6|1958.8|1959.8|1959.2|1958.8|1958.2|0
1637764540000|2021-11-24 14:35:40|1959.4|1958.6|1959.6|1959|1959.6|1959|1958.8|1958.2|0
1637764550000|2021-11-24 14:35:50|1959.4|1958.8|1960.4|1959.8|1960.6|1960|1959.2|1958.4|0
1637764560000|2021-11-24 14:36:00|1960.2|1959.6|1960.4|1959.8|1961|1960.2|1959.6|1959.2|0
1637764570000|2021-11-24 14:36:10|1960.2|1960|1960.2|1959.8|1961|1960.4|1960|1959.8|0
1637764580000|2021-11-24 14:36:20|1960.6|1960|1961|1960.6|1961|1960.6|1959.8|1959.4|0
1637764590000|2021-11-24 14:36:30|1960.8|1960.4|1960.2|1959.8|1961.2|1960.8|1960|1959.6|0
1637764600000|2021-11-24 14:36:40|1960|1959.4|1959.8|1959.6|1960.2|1959.6|1959.6|1959|0
1637764610000|2021-11-24 14:36:50|1959.6|1959.4|1961|1960.4|1961|1960.6|1959.4|1958.8|0
1637764620000|2021-11-24 14:37:00|1961.2|1960.6|1963.4|1963|1963.4|1963|1961.2|1960.6|0
1637764630000|2021-11-24 14:37:10|1963.2|1962.6|1962.8|1962.4|1963.4|1963.2|1962.4|1962|0
1637764640000|2021-11-24 14:37:20|1963|1962.6|1962|1961.4|1963.2|1962.6|1961.6|1961|0
1637764650000|2021-11-24 14:37:30|1962.2|1961.6|1964|1963.4|1964.2|1963.4|1962|1961.2|0
1637764660000|2021-11-24 14:37:40|1964.2|1963.6|1963|1962.4|1964.4|1963.8|1962.8|1962.4|0
1637764670000|2021-11-24 14:37:50|1962.8|1962.6|1962.4|1961.8|1963|1962.6|1962.4|1961.8|0
1637764680000|2021-11-24 14:38:00|1962.2|1961.4|1960.8|1960.4|1962.2|1961.6|1960.4|1959.6|0
1637764690000|2021-11-24 14:38:10|1961|1960.6|1963|1962.6|1963.2|1962.6|1961|1960.6|0
1637764700000|2021-11-24 14:38:20|1963.2|1962.4|1962.6|1962.2|1963.6|1963|1962.6|1961.8|0
1637764710000|2021-11-24 14:38:30|1962.8|1962.4|1962.8|1962.4|1963.4|1963|1962.6|1962|0
1637764720000|2021-11-24 14:38:40|1962.6|1962.2|1963.2|1962.6|1963.6|1963|1962.6|1962|0
1637764730000|2021-11-24 14:38:50|1963|1962.4|1962.2|1961.4|1963.4|1962.6|1962|1961.2|0
1637764740000|2021-11-24 14:39:00|1962|1961.6|1961.6|1961|1962.2|1961.6|1961|1960.2|0
1637764750000|2021-11-24 14:39:10|1961.8|1961.2|1960.6|1960|1962|1961.4|1960.4|1959.8|0
1637764760000|2021-11-24 14:39:20|1960.8|1959.8|1959.8|1959|1960.8|1960.2|1959.8|1958.8|0
1637764770000|2021-11-24 14:39:30|1959.4|1958.8|1959.4|1959|1960.2|1959.4|1958.8|1958.4|0
1637764780000|2021-11-24 14:39:40|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959|1958.4|0
1637764790000|2021-11-24 14:39:50|1959.6|1959.2|1960.4|1959.6|1960.4|1960|1959.6|1959.2|0
1637764800000|2021-11-24 14:40:00|1960.6|1959.8|1958|1957.4|1960.6|1960|1958|1957.2|340
1637764810000|2021-11-24 14:40:10|1958.2|1957.6|1958.2|1957.8|1959.2|1958.8|1958|1957.4|0
1637764820000|2021-11-24 14:40:20|1958.4|1957.6|1959.4|1958.6|1959.4|1958.8|1958.4|1957.6|0
1637764830000|2021-11-24 14:40:30|1959.6|1958.8|1959.4|1958.6|1960|1959.6|1959|1958.2|0
1637764840000|2021-11-24 14:40:40|1959.2|1958.4|1959.4|1959|1959.4|1959|1959|1958.4|0
1637764850000|2021-11-24 14:40:50|1959.2|1958.8|1958.4|1957.8|1959.2|1959|1958.4|1957.8|0
1637764860000|2021-11-24 14:41:00|1958.2|1957.6|1958.2|1957.4|1958.2|1957.6|1956.8|1956|0
1637764870000|2021-11-24 14:41:10|1958|1957.6|1957|1956.2|1958|1957.6|1957|1956.2|0
1637764880000|2021-11-24 14:41:20|1956.6|1956|1956.4|1955.8|1957|1956.4|1956.4|1955.8|0
1637764890000|2021-11-24 14:41:30|1956.2|1956|1956.8|1956.4|1956.8|1956.6|1956|1955.4|0
1637764900000|2021-11-24 14:41:40|1957.2|1956.6|1956.6|1956.2|1957.4|1956.8|1956.2|1955.6|0
1637764910000|2021-11-24 14:41:50|1956.4|1956|1956.6|1956.2|1956.6|1956.4|1956|1955.6|0
1637764920000|2021-11-24 14:42:00|1956.4|1956.4|1957.4|1956.8|1957.4|1957.2|1956.4|1956.2|0
1637764930000|2021-11-24 14:42:10|1957.2|1956.6|1957.4|1956.6|1957.4|1957|1956.4|1955.8|0
1637764940000|2021-11-24 14:42:20|1957.2|1956.8|1957.2|1956.6|1957.8|1957.2|1957|1956.2|0
1637764950000|2021-11-24 14:42:30|1957|1956.4|1958.6|1958|1958.8|1958.2|1956.8|1956.2|0
1637764960000|2021-11-24 14:42:40|1958.8|1957.8|1959.4|1958.8|1959.4|1959|1958.6|1957.8|0
1637764970000|2021-11-24 14:42:50|1959.2|1958.6|1959.6|1958.8|1960|1959.8|1958.8|1958.4|0
1637764980000|2021-11-24 14:43:00|1959.4|1959|1961.4|1960.8|1961.8|1961|1959.4|1958.8|0
1637764990000|2021-11-24 14:43:10|1961.2|1961|1961.6|1961|1962.2|1961.4|1961.2|1960.8|0
1637765000000|2021-11-24 14:43:20|1961.8|1961.2|1962.4|1961.8|1962.8|1962.2|1961.6|1961|0
1637765010000|2021-11-24 14:43:30|1962.6|1962|1962.2|1961.6|1962.6|1962|1961.8|1961.4|0
1637765020000|2021-11-24 14:43:40|1962.4|1961.8|1963|1962.6|1963|1962.6|1962.4|1961.8|0
1637765030000|2021-11-24 14:43:50|1962.8|1962.4|1962.8|1962.4|1963.4|1963|1962.4|1962.2|0
1637765040000|2021-11-24 14:44:00|1963|1962.6|1963|1962.4|1963.6|1963|1962.8|1962.4|0
1637765050000|2021-11-24 14:44:10|1963.2|1962.6|1963.6|1963|1963.6|1963.4|1963.2|1962.4|0
1637765060000|2021-11-24 14:44:20|1963.4|1963.2|1964|1963.4|1964|1963.6|1963.4|1962.8|0
1637765070000|2021-11-24 14:44:30|1963.8|1963.6|1962.2|1961.6|1964|1963.6|1962|1961.4|0
1637765080000|2021-11-24 14:44:40|1962|1961.8|1962.2|1961.6|1962.4|1962|1962|1961.4|0
1637765090000|2021-11-24 14:44:50|1962.4|1961.4|1962.6|1962|1962.8|1962.4|1961.8|1961.2|0
1637765100000|2021-11-24 14:45:00|1962.4|1961.8|1962.4|1961.6|1963|1962.4|1962|1961.4|0
1637765110000|2021-11-24 14:45:10|1962.2|1961.8|1962.4|1962.2|1963.2|1962.6|1962|1961.4|0
1637765120000|2021-11-24 14:45:20|1962.2|1962|1959.6|1959|1962.4|1962|1959.4|1959|0
1637765130000|2021-11-24 14:45:30|1959.4|1959.2|1961.8|1961.2|1962|1961.6|1959.4|1959|0
1637765140000|2021-11-24 14:45:40|1962|1961|1962.6|1961.8|1962.8|1962.2|1962|1961|0
1637765150000|2021-11-24 14:45:50|1962.4|1962|1962.2|1961.6|1962.6|1962.2|1961.6|1961.2|0
1637765160000|2021-11-24 14:46:00|1962|1961.4|1962.2|1961.8|1962.6|1962|1961.8|1961.2|0
1637765170000|2021-11-24 14:46:10|1962|1961.6|1962.2|1961.6|1962.6|1962|1961.6|1961.2|0
1637765180000|2021-11-24 14:46:20|1962|1961.8|1963.4|1962.8|1963.6|1963|1961.8|1961.2|0
1637765190000|2021-11-24 14:46:30|1963.2|1962.6|1963.8|1963.2|1964|1963.4|1963|1962.2|0
1637765200000|2021-11-24 14:46:40|1964|1963.4|1964|1963.6|1964|1963.6|1963.4|1963|0
1637765210000|2021-11-24 14:46:50|1963.8|1963.4|1965|1964.8|1965|1964.8|1963.8|1963.4|0
1637765220000|2021-11-24 14:47:00|1964.8|1964.4|1964.2|1963.8|1964.8|1964.4|1964|1963.8|0
1637765230000|2021-11-24 14:47:10|1964|1963.6|1964.2|1963.6|1964.2|1963.8|1963.8|1963.4|0
1637765240000|2021-11-24 14:47:20|1964|1963.4|1964.6|1964.2|1964.6|1964.2|1963.8|1963.4|0
1637765250000|2021-11-24 14:47:30|1964.4|1964.4|1964.4|1963.8|1964.6|1964.4|1964.2|1963.8|0
1637765260000|2021-11-24 14:47:40|1964.2|1963.6|1964.6|1964.2|1964.6|1964.4|1964|1963.6|0
1637765270000|2021-11-24 14:47:50|1964.4|1964|1964.8|1964.4|1965|1964.4|1964.4|1964|0
1637765280000|2021-11-24 14:48:00|1965|1964.2|1965.4|1965|1965.4|1965|1964.8|1964.2|0
1637765290000|2021-11-24 14:48:10|1965.2|1964.8|1965|1964.8|1965.8|1965.4|1964.8|1964.4|0
1637765300000|2021-11-24 14:48:20|1965.2|1965|1965.8|1965.4|1966.4|1965.8|1965.2|1965|0
1637765310000|2021-11-24 14:48:30|1966|1965.6|1966|1965.4|1966|1965.6|1965.6|1965.2|0
1637765320000|2021-11-24 14:48:40|1965.8|1965.2|1964.8|1964.4|1965.8|1965.4|1964.8|1964.4|0
1637765330000|2021-11-24 14:48:50|1965|1964.6|1965.4|1964.6|1965.6|1965.4|1964.8|1964.4|0
1637765340000|2021-11-24 14:49:00|1965.2|1964.8|1963.8|1963.6|1965.4|1964.8|1963.8|1963.4|260
1637765350000|2021-11-24 14:49:10|1964.2|1963.4|1964.4|1963.8|1964.4|1964.2|1964|1963.2|0
1637765360000|2021-11-24 14:49:20|1964.2|1963.6|1963.8|1963.4|1964.2|1963.8|1963.8|1963.4|0
1637765370000|2021-11-24 14:49:30|1963.6|1963.2|1965.2|1964.6|1965.4|1965|1963.4|1963|0
1637765380000|2021-11-24 14:49:40|1965.4|1964.8|1966|1965.6|1967|1966.8|1965.4|1964.8|1241
1637765390000|2021-11-24 14:49:50|1966.2|1965.4|1965|1964.6|1966.6|1966.4|1964.8|1964.2|0
1637765400000|2021-11-24 14:50:00|1965.2|1964.8|1963.6|1963.2|1965.6|1965|1963.6|1962.8|0
1637765410000|2021-11-24 14:50:10|1963.8|1963.4|1964.4|1964.2|1964.6|1964.4|1963.4|1963|0
1637765420000|2021-11-24 14:50:20|1964.2|1964|1963.4|1963|1964.4|1964|1963|1962.6|0
1637765430000|2021-11-24 14:50:30|1963.6|1963.2|1963|1962.8|1963.6|1963.4|1962.8|1962.4|0
1637765440000|2021-11-24 14:50:40|1963.4|1963|1963.4|1963|1964.2|1964|1962.8|1962.4|33
1637765450000|2021-11-24 14:50:50|1963.2|1962.6|1960.8|1960.4|1964.2|1963|1960.2|1959.6|91
1637765460000|2021-11-24 14:51:00|1961|1960.2|1962|1961.4|1962|1961.6|1960.6|1960.2|324
1637765470000|2021-11-24 14:51:10|1961.8|1961.2|1959.8|1959.2|1962|1961.6|1959.6|1959|4533
1637765480000|2021-11-24 14:51:20|1960|1959.4|1960.4|1959.8|1960.6|1960|1959.6|1959.2|568
1637765490000|2021-11-24 14:51:30|1960.2|1959.6|1960.4|1959.8|1960.8|1960.2|1959.6|1959.4|0
1637765500000|2021-11-24 14:51:40|1960.6|1960|1962.2|1961.8|1962.4|1962|1960.4|1959.8|70
1637765510000|2021-11-24 14:51:50|1962.4|1961.6|1962.4|1962.2|1963|1962.6|1962.2|1961.6|0
1637765520000|2021-11-24 14:52:00|1962.6|1962|1964|1963|1964.2|1963.4|1962.6|1962|0
1637765530000|2021-11-24 14:52:10|1963.8|1963.2|1963.4|1963|1964|1963.4|1962.8|1962.4|0
1637765540000|2021-11-24 14:52:20|1963.6|1962.8|1963|1962.4|1963.6|1963|1962.6|1962|0
1637765550000|2021-11-24 14:52:30|1963.2|1962.6|1963.6|1963|1964|1963.4|1962.8|1962.4|0
1637765560000|2021-11-24 14:52:40|1963.4|1962.8|1964.2|1963.8|1964.2|1964|1963.2|1962.6|0
1637765570000|2021-11-24 14:52:50|1964.4|1964|1964.8|1964.4|1964.8|1964.6|1964|1963.8|0
1637765580000|2021-11-24 14:53:00|1964.6|1964.6|1965.2|1964.6|1965.4|1965|1964.6|1964.4|0
1637765590000|2021-11-24 14:53:10|1965|1965|1966|1965.6|1966|1965.8|1965|1964.6|0
1637765600000|2021-11-24 14:53:20|1965.8|1965.4|1965|1964.6|1966|1965.8|1965|1964.6|0
1637765610000|2021-11-24 14:53:30|1964.8|1964.4|1964.4|1964|1965|1964.8|1964.2|1963.6|235
1637765620000|2021-11-24 14:53:40|1964.2|1963.8|1964.8|1964.2|1965|1964.4|1963.6|1963.4|0
1637765630000|2021-11-24 14:53:50|1964.6|1964|1964.8|1964.4|1965.4|1965|1964.4|1964|0
1637765640000|2021-11-24 14:54:00|1965|1964.6|1965|1964.6|1965.4|1965|1964.4|1964.2|0
1637765650000|2021-11-24 14:54:10|1965.2|1964.8|1965.6|1965|1965.8|1965.2|1965.2|1964.6|0
1637765660000|2021-11-24 14:54:20|1965.4|1964.8|1966|1965.6|1966|1965.6|1965|1964.8|0
1637765670000|2021-11-24 14:54:30|1965.8|1965.8|1966.8|1966.2|1966.8|1966.4|1965.8|1965.6|0
1637765680000|2021-11-24 14:54:40|1966.6|1966|1965.8|1965.4|1966.6|1966.2|1965.4|1965.2|0
1637765690000|2021-11-24 14:54:50|1966|1965.6|1966|1965.8|1966.4|1966|1965.6|1965|0
1637765700000|2021-11-24 14:55:00|1966.2|1966|1966|1965.4|1966.4|1966|1965.8|1965.4|0
1637765710000|2021-11-24 14:55:10|1966.2|1965.6|1966.4|1966.2|1966.4|1966.2|1966|1965.4|0
1637765720000|2021-11-24 14:55:20|1966.6|1966.4|1966.6|1966.4|1967|1966.6|1966.4|1966|0
1637765730000|2021-11-24 14:55:30|1966.8|1966.6|1967.4|1967|1967.8|1967.2|1966.8|1966.4|0
1637765740000|2021-11-24 14:55:40|1967.6|1967.2|1967.8|1967.4|1968|1967.6|1967.4|1967|0
1637765750000|2021-11-24 14:55:50|1968|1967.6|1968|1967.6|1968|1967.6|1967.4|1967|0
1637765760000|2021-11-24 14:56:00|1967.8|1967.2|1966.2|1966|1967.8|1967.4|1966.2|1965.8|0
1637765770000|2021-11-24 14:56:10|1966.6|1965.6|1967.4|1967|1967.8|1967|1966.6|1965.6|0
1637765780000|2021-11-24 14:56:20|1967.6|1967.2|1968.2|1967.6|1968.4|1968|1967.4|1967|0
1637765790000|2021-11-24 14:56:30|1968.4|1967.8|1968.4|1968|1968.4|1968.2|1968.2|1967.8|0
1637765800000|2021-11-24 14:56:40|1968.2|1967.8|1968.4|1968|1968.4|1968.2|1967.8|1967.6|0
1637765810000|2021-11-24 14:56:50|1968.6|1968.2|1968.2|1967.6|1968.8|1968.4|1968|1967.6|0
1637765820000|2021-11-24 14:57:00|1968|1967.8|1968.4|1968|1968.6|1968.2|1967.6|1967.2|0
1637765830000|2021-11-24 14:57:10|1968.2|1967.8|1968.4|1967.8|1968.6|1968.2|1968.2|1967.8|0
1637765840000|2021-11-24 14:57:20|1968.2|1968|1969|1968.4|1969|1968.6|1967.8|1967.4|0
1637765850000|2021-11-24 14:57:30|1968.8|1968.6|1969|1968.6|1969|1968.6|1968.6|1968.2|0
1637765860000|2021-11-24 14:57:40|1969.2|1968.8|1969.2|1968.8|1969.8|1969.4|1969|1968.8|0
1637765870000|2021-11-24 14:57:50|1969.4|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1968.8|0
1637765880000|2021-11-24 14:58:00|1969.8|1969.4|1970.4|1970|1970.6|1970|1969.6|1969.2|0
1637765890000|2021-11-24 14:58:10|1970.6|1970.2|1970.6|1970.2|1970.8|1970.2|1970.6|1970.2|0
1637765900000|2021-11-24 14:58:20|1970.8|1970.4|1971.6|1971|1971.8|1971.4|1970.8|1970.4|0
1637765910000|2021-11-24 14:58:30|1971.4|1971.2|1971.6|1971.2|1971.8|1971.4|1971.4|1971|0
1637765920000|2021-11-24 14:58:40|1971.4|1971|1971|1970.8|1971.8|1971.4|1971|1970.4|0
1637765930000|2021-11-24 14:58:50|1971.2|1971|1971.4|1971|1971.4|1971|1971.2|1971|0
1637765940000|2021-11-24 14:59:00|1971.8|1971.2|1971.8|1971.4|1971.8|1971.6|1971.4|1971|0
1637765950000|2021-11-24 14:59:10|1972|1971.6|1971.4|1971|1972|1971.8|1971.4|1971|0
1637765960000|2021-11-24 14:59:20|1971.2|1971.2|1971.4|1971|1971.6|1971.2|1971|1970.6|0
1637765970000|2021-11-24 14:59:30|1971.6|1971.2|1970.8|1970.2|1971.8|1971.4|1970.6|1970.2|0
1637765980000|2021-11-24 14:59:40|1971|1970.4|1971.2|1970.6|1971.2|1971|1970.8|1970.4|0
1637765990000|2021-11-24 14:59:50|1971|1970.4|1971|1970.6|1971.2|1970.8|1970.8|1970.2|0
1637766000000|2021-11-24 15:00:00|1970.8|1970.2|1970.2|1969.6|1971|1970.2|1969.6|1969.2|0
1637766010000|2021-11-24 15:00:10|1970|1969.4|1969.2|1968.8|1970.2|1969.6|1968.2|1967.6|0
1637766020000|2021-11-24 15:00:20|1969.4|1968.6|1970|1969.2|1970.6|1969.6|1969|1968.6|0
1637766030000|2021-11-24 15:00:30|1969.8|1969|1970|1969.6|1970|1969.6|1969.4|1969|0
1637766040000|2021-11-24 15:00:40|1969.8|1969.4|1967.8|1967.2|1970|1969.6|1967.8|1967.2|0
1637766050000|2021-11-24 15:00:50|1967.6|1967.4|1967.8|1967.2|1968|1967.4|1967.4|1967|0
1637766060000|2021-11-24 15:01:00|1968.2|1967.4|1967.6|1966.8|1968.4|1967.6|1967.2|1966.4|0
1637766070000|2021-11-24 15:01:10|1967.4|1966.6|1967|1966.6|1967.6|1967.2|1966.8|1966.4|0
1637766080000|2021-11-24 15:01:20|1967.4|1966.8|1968.4|1967.8|1968.6|1967.8|1967.2|1966.8|0
1637766090000|2021-11-24 15:01:30|1968.2|1967.4|1968|1967.6|1968.2|1967.8|1967.8|1967.4|0
1637766100000|2021-11-24 15:01:40|1967.8|1967.4|1968.2|1967.8|1968.6|1968.2|1967.8|1967|0
1637766110000|2021-11-24 15:01:50|1968.4|1968|1968|1967.4|1969.2|1968.4|1968|1967.4|0
1637766120000|2021-11-24 15:02:00|1967.8|1967.2|1966|1965.6|1968|1967.4|1965.6|1965.2|0
1637766130000|2021-11-24 15:02:10|1966.4|1965.4|1965.6|1965.2|1966.4|1965.6|1964.8|1964.4|0
1637766140000|2021-11-24 15:02:20|1965.4|1965.4|1964.8|1964.2|1966|1965.4|1964.4|1964|0
1637766150000|2021-11-24 15:02:30|1964.6|1964|1964.8|1964.4|1965|1964.6|1964.6|1964|0
1637766160000|2021-11-24 15:02:40|1965|1964.6|1965.6|1965|1965.8|1965.4|1964.6|1964.2|0
1637766170000|2021-11-24 15:02:50|1965.4|1964.8|1965.2|1964.6|1965.4|1965|1964.8|1964.4|0
1637766180000|2021-11-24 15:03:00|1965.4|1964.8|1964.8|1964.4|1965.6|1965.2|1964.2|1963.8|0
1637766190000|2021-11-24 15:03:10|1965|1964.6|1966.4|1966|1966.8|1966.4|1964.8|1964.4|0
1637766200000|2021-11-24 15:03:20|1966.6|1965.8|1966.2|1966|1966.6|1966.2|1965.8|1965.4|0
1637766210000|2021-11-24 15:03:30|1966|1965.8|1966.4|1966|1967|1966.4|1966|1965.6|0
1637766220000|2021-11-24 15:03:40|1966.2|1965.8|1966.8|1966.6|1967.2|1966.8|1966|1965.6|0
1637766230000|2021-11-24 15:03:50|1967|1966.8|1967.8|1967|1967.8|1967|1966.4|1966.2|0
1637766240000|2021-11-24 15:04:00|1967.6|1967.2|1968.2|1967.8|1968.4|1967.8|1967.4|1967|0
1637766250000|2021-11-24 15:04:10|1968|1967.6|1967.4|1967|1968.2|1967.8|1967.4|1967|0
1637766260000|2021-11-24 15:04:20|1967.6|1967.2|1967.8|1967.4|1968|1967.6|1967.6|1967|0
1637766270000|2021-11-24 15:04:30|1968|1967.6|1968.2|1967.8|1969|1968.6|1967.8|1967.4|0
1637766280000|2021-11-24 15:04:40|1968.6|1968|1968|1967.6|1968.6|1968.2|1968|1967.6|0
1637766290000|2021-11-24 15:04:50|1967.8|1967.4|1968.6|1968.2|1968.6|1968.2|1967.6|1967|0
1637766300000|2021-11-24 15:05:00|1968.4|1968|1967.6|1967|1968.6|1968.2|1967.2|1966.8|0
1637766310000|2021-11-24 15:05:10|1967.4|1966.6|1966.4|1965.8|1967.4|1966.6|1966.2|1965.6|0
1637766320000|2021-11-24 15:05:20|1966.2|1965.6|1965.8|1965.4|1966.6|1966.2|1965.6|1965.2|0
1637766330000|2021-11-24 15:05:30|1966|1965.2|1965.4|1964.8|1966|1965.4|1965|1964.8|0
1637766340000|2021-11-24 15:05:40|1965.6|1965|1965.4|1965|1965.6|1965.4|1965|1964.6|0
1637766350000|2021-11-24 15:05:50|1965.2|1964.8|1964.4|1964|1965.2|1964.8|1964.2|1963.8|0
1637766360000|2021-11-24 15:06:00|1964.6|1964.2|1965|1964.6|1965.2|1964.8|1964.4|1964.2|0
1637766370000|2021-11-24 15:06:10|1964.8|1964.4|1965.4|1965|1965.6|1965|1964|1963.8|0
1637766380000|2021-11-24 15:06:20|1965.6|1964.8|1966.8|1966.4|1966.8|1966.4|1965.6|1964.8|0
1637766390000|2021-11-24 15:06:30|1967|1966.6|1967.8|1967.2|1967.8|1967.4|1966.8|1966.2|0
1637766400000|2021-11-24 15:06:40|1967.6|1967.4|1967.8|1967.2|1968.4|1968|1967.2|1967|0
1637766410000|2021-11-24 15:06:50|1967.6|1967|1968|1967.6|1968.4|1968|1967.4|1967|0
1637766420000|2021-11-24 15:07:00|1967.8|1967.4|1968.2|1967.6|1968.8|1968.4|1967.6|1967.4|0
1637766430000|2021-11-24 15:07:10|1968|1967.4|1969|1968.6|1969.2|1968.6|1967.8|1967.2|0
1637766440000|2021-11-24 15:07:20|1969.2|1968.4|1969|1968.4|1969.4|1968.8|1968.8|1968.4|0
1637766450000|2021-11-24 15:07:30|1968.8|1968.6|1969.2|1968.6|1969.4|1969|1968.8|1968.6|0
1637766460000|2021-11-24 15:07:40|1969|1968.4|1969|1968.8|1969.2|1968.8|1968.8|1968.4|0
1637766470000|2021-11-24 15:07:50|1969.2|1968.6|1968.4|1968|1969.2|1968.8|1968.4|1968|0
1637766480000|2021-11-24 15:08:00|1968.6|1968.2|1968.2|1967.8|1968.6|1968.2|1968|1967.6|0
1637766490000|2021-11-24 15:08:10|1968.4|1968.2|1968.2|1967.8|1968.8|1968.4|1968.2|1967.8|0
1637766500000|2021-11-24 15:08:20|1968|1967.6|1967.8|1967.2|1968.2|1967.8|1967.4|1966.8|0
1637766510000|2021-11-24 15:08:30|1968|1967.4|1967.8|1967.4|1968.2|1967.8|1967.8|1967.4|0
1637766520000|2021-11-24 15:08:40|1968|1967.6|1967.6|1967.2|1968.2|1967.8|1967.4|1967|0
1637766530000|2021-11-24 15:08:50|1967.8|1967|1967.6|1967.2|1968|1967.6|1967.6|1967|0
1637766540000|2021-11-24 15:09:00|1967.4|1967|1967.8|1967.4|1968.4|1968.2|1967.4|1967|0
1637766550000|2021-11-24 15:09:10|1967.6|1967.2|1968.6|1968|1968.6|1968.2|1967.4|1966.8|0
1637766560000|2021-11-24 15:09:20|1968.8|1968.2|1969|1968.6|1969.4|1968.8|1968.8|1968|0
1637766570000|2021-11-24 15:09:30|1968.8|1968.4|1968|1967.6|1969|1968.6|1967.6|1967.2|0
1637766580000|2021-11-24 15:09:40|1967.8|1967.4|1967.6|1967|1968|1967.6|1967.4|1967|0
1637766590000|2021-11-24 15:09:50|1967.4|1967.2|1967.4|1966.8|1967.6|1967.2|1967|1966.4|0
1637766600000|2021-11-24 15:10:00|1967.2|1966.6|1967.2|1966.8|1967.4|1967.2|1966.8|1966.4|0
1637766610000|2021-11-24 15:10:10|1967.4|1966.6|1967.4|1966.8|1967.4|1967|1967.2|1966.6|0
1637766620000|2021-11-24 15:10:20|1967.2|1966.6|1967.6|1967|1967.8|1967.6|1967.2|1966.6|0
1637766630000|2021-11-24 15:10:30|1967.4|1966.8|1967.4|1967|1967.6|1967.2|1966.8|1966.6|0
1637766640000|2021-11-24 15:10:40|1967.6|1967.2|1967.2|1966.8|1967.6|1967.2|1966.6|1966.2|0
1637766650000|2021-11-24 15:10:50|1967.4|1967|1966.6|1966.2|1967.4|1967.2|1966.4|1966|0
1637766660000|2021-11-24 15:11:00|1967|1966.4|1967.6|1967.2|1967.6|1967.2|1966.8|1966.2|0
1637766670000|2021-11-24 15:11:10|1967.8|1967.4|1967.8|1967.2|1968|1967.6|1967.8|1967.2|0
1637766680000|2021-11-24 15:11:20|1968|1967.4|1968|1967.6|1968|1967.8|1967.6|1967.2|0
1637766690000|2021-11-24 15:11:30|1968.2|1967.8|1968.8|1968.6|1969|1968.8|1968.2|1967.6|0
1637766700000|2021-11-24 15:11:40|1969|1968.4|1969.2|1968.6|1969.4|1969|1968.8|1968.4|0
1637766710000|2021-11-24 15:11:50|1969|1968.8|1969|1968.6|1969.2|1968.8|1968.6|1968.4|0
1637766720000|2021-11-24 15:12:00|1968.8|1968.4|1968.6|1968.2|1968.8|1968.6|1968.4|1968|0
1637766730000|2021-11-24 15:12:10|1968.8|1968.4|1969.4|1969|1969.6|1969.2|1968.6|1968.2|0
1637766740000|2021-11-24 15:12:20|1969.6|1969.2|1969.8|1969.6|1970|1969.8|1969.4|1969|0
1637766750000|2021-11-24 15:12:30|1969.6|1969.4|1969.8|1969.6|1969.8|1969.6|1969.6|1969.2|0
1637766760000|2021-11-24 15:12:40|1970|1969.8|1970.6|1970.2|1970.6|1970.4|1970|1969.8|0
1637766770000|2021-11-24 15:12:50|1970.8|1970.4|1971.2|1971|1971.2|1971|1970.6|1970.4|0
1637766780000|2021-11-24 15:13:00|1971.4|1971.2|1970.8|1970.4|1971.4|1971.2|1970.8|1970.4|0
1637766790000|2021-11-24 15:13:10|1970.6|1970.2|1970.6|1970.2|1970.8|1970.6|1970.4|1970|0
1637766800000|2021-11-24 15:13:20|1970.4|1970|1970.4|1970.2|1970.6|1970.2|1970.4|1970|0
1637766810000|2021-11-24 15:13:30|1970.6|1970.4|1970.6|1970.2|1970.8|1970.4|1970.6|1970.2|0
1637766820000|2021-11-24 15:13:40|1970.4|1970|1969.8|1969.4|1970.4|1970|1969.6|1969.2|0
1637766830000|2021-11-24 15:13:50|1969.6|1969.2|1969.4|1969|1969.6|1969.2|1969.2|1968.8|0
1637766840000|2021-11-24 15:14:00|1969.2|1968.8|1969.4|1969.2|1969.6|1969.4|1969.2|1968.8|0
1637766850000|2021-11-24 15:14:10|1969.6|1969.4|1970|1969.6|1970|1969.8|1969.4|1969.2|0
1637766860000|2021-11-24 15:14:20|1970.2|1969.8|1969.6|1969.4|1970.2|1969.8|1969.6|1969.4|0
1637766870000|2021-11-24 15:14:30|1969.8|1969.2|1969.6|1969.2|1969.8|1969.6|1969.6|1969|0
1637766880000|2021-11-24 15:14:40|1969.8|1969.4|1970|1969.8|1970|1969.8|1969.6|1969.4|0
1637766890000|2021-11-24 15:14:50|1970.2|1970|1970.6|1970.2|1970.6|1970.4|1969.6|1969.4|0
1637766900000|2021-11-24 15:15:00|1970.4|1970.4|1970.8|1970.4|1970.8|1970.6|1970.2|1969.8|0
1637766910000|2021-11-24 15:15:10|1970.6|1970.6|1970.8|1970.4|1970.8|1970.6|1970.4|1970.2|0
1637766920000|2021-11-24 15:15:20|1970.6|1970.2|1971|1970.8|1971|1970.8|1970.6|1970.2|0
1637766930000|2021-11-24 15:15:30|1971.2|1971|1971.4|1971|1971.4|1971.2|1971|1970.8|0
1637766940000|2021-11-24 15:15:40|1971.2|1971.2|1971.8|1971.6|1972|1971.6|1971.2|1971.2|0
1637766950000|2021-11-24 15:15:50|1972|1971.8|1972.2|1971.8|1972.4|1972|1972|1971.8|0
1637766960000|2021-11-24 15:16:00|1972.4|1972|1972.8|1972.6|1972.8|1972.6|1972.4|1972|0
1637766970000|2021-11-24 15:16:10|1972.6|1972.4|1973|1972.6|1973|1972.6|1972.6|1972.2|0
1637766980000|2021-11-24 15:16:20|1972.8|1972.8|1973.2|1972.8|1973.6|1973.2|1972.8|1972.8|0
1637766990000|2021-11-24 15:16:30|1973.4|1973|1973.4|1973|1974|1973.6|1973.2|1972.8|0
1637767000000|2021-11-24 15:16:40|1973.6|1973.2|1973.4|1973|1973.6|1973.4|1973.2|1972.8|0
1637767010000|2021-11-24 15:16:50|1973.6|1973.2|1973.2|1972.8|1973.6|1973.2|1973|1972.6|0
1637767020000|2021-11-24 15:17:00|1973|1972.6|1973.2|1972.8|1973.2|1972.8|1972.6|1972.4|0
1637767030000|2021-11-24 15:17:10|1973|1973|1973|1972.6|1973.4|1973|1972.6|1972.4|0
1637767040000|2021-11-24 15:17:20|1973.2|1972.8|1972.6|1972.2|1973.4|1973|1972.4|1972.2|0
1637767050000|2021-11-24 15:17:30|1972.8|1972|1972.6|1972.2|1972.8|1972.2|1972.2|1971.8|0
1637767060000|2021-11-24 15:17:40|1972.4|1972.4|1972.6|1972.4|1973|1972.4|1972.4|1972.4|0
1637767070000|2021-11-24 15:17:50|1972.4|1972.2|1972.4|1972|1972.6|1972.2|1972|1971.8|0
1637767080000|2021-11-24 15:18:00|1972.2|1971.8|1971.2|1971|1972.2|1971.8|1971.2|1971|0
1637767090000|2021-11-24 15:18:10|1971.4|1971.2|1972.8|1972.4|1972.8|1972.4|1971.4|1971.2|0
1637767100000|2021-11-24 15:18:20|1972.6|1972.2|1973.2|1973|1973.4|1973|1972.6|1972.2|0
1637767110000|2021-11-24 15:18:30|1973.4|1973.2|1973|1972.6|1973.6|1973.2|1972.6|1972.2|0
1637767120000|2021-11-24 15:18:40|1972.8|1972.4|1973|1972.8|1973.2|1972.8|1972.6|1972.2|0
1637767130000|2021-11-24 15:18:50|1973.2|1972.6|1973.6|1973.2|1973.6|1973.4|1973|1972.6|0
1637767140000|2021-11-24 15:19:00|1973.8|1973.4|1973.2|1972.8|1973.8|1973.4|1973|1972.6|0
1637767150000|2021-11-24 15:19:10|1973.4|1973|1974.2|1973.8|1974.6|1974.2|1973.2|1973|0
1637767160000|2021-11-24 15:19:20|1974.4|1973.6|1974.2|1973.8|1974.4|1974|1973.8|1973.6|0
1637767170000|2021-11-24 15:19:30|1974|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.6|0
1637767180000|2021-11-24 15:19:40|1974.2|1973.8|1974.2|1974|1974.2|1974|1974|1973.6|0
1637767190000|2021-11-24 15:19:50|1974|1973.8|1973.8|1973.4|1974.6|1974.2|1973.6|1973.2|0
1637767200000|2021-11-24 15:20:00|1973.6|1973.6|1973.2|1972.8|1973.8|1973.6|1973|1972.8|0
1637767210000|2021-11-24 15:20:10|1973|1973|1973.2|1972.8|1973.4|1973|1973|1972.6|0
1637767220000|2021-11-24 15:20:20|1973.4|1973|1972.8|1972.4|1973.8|1973.4|1972.6|1972.2|0
1637767230000|2021-11-24 15:20:30|1973|1972.6|1972.8|1972.4|1973.2|1972.8|1972.8|1972.4|0
1637767240000|2021-11-24 15:20:40|1972.6|1972.6|1972.2|1972|1973.2|1972.8|1972.2|1971.8|0
1637767250000|2021-11-24 15:20:50|1972.4|1972.2|1974.4|1974|1974.4|1974|1972.4|1972.2|0
1637767260000|2021-11-24 15:21:00|1974.6|1974.2|1975.4|1975|1975.8|1975.6|1974.6|1974|0
1637767270000|2021-11-24 15:21:10|1975.2|1975.2|1975.8|1975.6|1976|1975.6|1975.2|1975|0
1637767280000|2021-11-24 15:21:20|1976|1975.8|1975.8|1975.6|1976.2|1976|1975.8|1975.6|0
1637767290000|2021-11-24 15:21:30|1976|1975.8|1975.4|1975|1976.2|1975.8|1975.2|1975|0
1637767300000|2021-11-24 15:21:40|1975.6|1975.2|1974.6|1974.2|1975.8|1975.6|1974.6|1974.2|0
1637767310000|2021-11-24 15:21:50|1974.4|1974|1974.6|1974.4|1974.6|1974.4|1974.2|1973.8|0
1637767320000|2021-11-24 15:22:00|1974.8|1974.2|1974.8|1974.4|1975|1974.8|1974.4|1974.2|0
1637767330000|2021-11-24 15:22:10|1975|1974.6|1974|1973.6|1975|1974.6|1974|1973.6|0
1637767340000|2021-11-24 15:22:20|1973.8|1973.4|1973.8|1973.6|1974.2|1974|1973.8|1973.4|0
1637767350000|2021-11-24 15:22:30|1974|1973.4|1973.2|1972.6|1974|1973.4|1973|1972.6|0
1637767360000|2021-11-24 15:22:40|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1972.8|1972.4|0
1637767370000|2021-11-24 15:22:50|1973|1972.6|1973.2|1972.8|1973.2|1973|1972.8|1972.6|0
1637767380000|2021-11-24 15:23:00|1973.4|1973|1973.2|1972.6|1973.4|1973.2|1973|1972.6|0
1637767390000|2021-11-24 15:23:10|1973|1972.8|1972.4|1972|1973.4|1973|1972.4|1972|0
1637767400000|2021-11-24 15:23:20|1972.6|1971.8|1972.2|1971.8|1972.6|1972.2|1972|1971.8|0
1637767410000|2021-11-24 15:23:30|1972.4|1971.6|1972|1971.8|1972.6|1972.2|1972|1971.6|0
1637767420000|2021-11-24 15:23:40|1972.2|1972|1972|1971.8|1972.4|1972.2|1972|1971.6|0
1637767430000|2021-11-24 15:23:50|1971.8|1971.6|1971.2|1970.8|1972|1971.6|1971|1970.6|0
1637767440000|2021-11-24 15:24:00|1971.4|1971|1971|1970.4|1971.4|1971|1970.8|1970.4|0
1637767450000|2021-11-24 15:24:10|1970.8|1970.2|1970.6|1970|1970.8|1970.4|1970.2|1970|0
1637767460000|2021-11-24 15:24:20|1970.8|1970.2|1971.2|1970.8|1971.4|1971|1970.8|1970.2|0
1637767470000|2021-11-24 15:24:30|1971|1970.6|1971|1970.8|1971.2|1970.8|1970.8|1970.6|0
1637767480000|2021-11-24 15:24:40|1971.2|1970.6|1971.4|1970.8|1971.4|1971|1971|1970.6|0
1637767490000|2021-11-24 15:24:50|1971.2||1971.2||1971.4||1971.2||0
1637767500000|2021-11-24 15:25:00|1971|1971|1972.6|1972|1972.6|1972.2|1971|1971|0
1637767510000|2021-11-24 15:25:10|1972.8|1972.2|1972.6|1972.2|1973.6|1973.2|1972.6|1972|0
1637767520000|2021-11-24 15:25:20|1972.4|1972|1972.2|1971.8|1972.4|1972|1971.8|1971.4|0
1637767530000|2021-11-24 15:25:30|1972|1971.6|1972|1971.6|1972.2|1971.8|1971.4|1971|0
1637767540000|2021-11-24 15:25:40|1971.8|1971.8|1970.2|1969.8|1972|1971.8|1970|1969.8|0
1637767550000|2021-11-24 15:25:50|1970.4|1970|1970|1969.8|1970.4|1970|1969.8|1969.4|0
1637767560000|2021-11-24 15:26:00|1970.2|1970|1970.4|1970|1970.8|1970.4|1970.2|1969.8|0
1637767570000|2021-11-24 15:26:10|1970.2|1969.8|1970.4|1969.8|1970.4|1970|1970.2|1969.8|0
1637767580000|2021-11-24 15:26:20|1970.6|1970|1970.6|1970.2|1970.8|1970.6|1970.4|1970|0
1637767590000|2021-11-24 15:26:30|1970.4|1970|1970.4|1970|1970.8|1970.4|1970|1969.8|0
1637767600000|2021-11-24 15:26:40|1970.6|1970.2|1971.2|1971|1971.2|1971|1970.6|1970.2|0
1637767610000|2021-11-24 15:26:50|1971|1970.8|1971|1970.6|1971|1970.8|1971|1970.6|0
1637767620000|2021-11-24 15:27:00|1971.2|1970.8|1970.8|1970.4|1971.6|1971|1970.8|1970.2|0
1637767630000|2021-11-24 15:27:10|1970.6|1970.2|1970.4|1970.2|1970.6|1970.2|1970|1969.8|0
1637767640000|2021-11-24 15:27:20|1970.2|1970|1970.4|1970|1971|1970.8|1970.2|1969.8|0
1637767650000|2021-11-24 15:27:30|1970.6|1970.2|1970.2|1969.8|1970.8|1970.4|1970|1969.6|0
1637767660000|2021-11-24 15:27:40|1970.4|1970|1970.2|1969.8|1970.4|1970.2|1970.2|1969.8|0
1637767670000|2021-11-24 15:27:50|1970.4|1970|1970.8|1970.2|1971|1970.6|1970.4|1970|0
1637767680000|2021-11-24 15:28:00|1971|1970.4|1970.6|1970.4|1971|1970.6|1970.6|1970.4|0
1637767690000|2021-11-24 15:28:10|1970.8|1970.6|1971.4|1971|1971.6|1971|1970.6|1970.2|0
1637767700000|2021-11-24 15:28:20|1971.2|1970.8|1971.4|1971|1971.6|1971.4|1971.2|1970.8|0
1637767710000|2021-11-24 15:28:30|1971.6|1971.2|1971.8|1971.4|1972|1971.8|1971.4|1971.2|0
1637767720000|2021-11-24 15:28:40|1971.6|1971.6|1971.6|1971.2|1971.6|1971.6|1971.6|1971.2|0
1637767730000|2021-11-24 15:28:50|1971.8|1971.4|1971.6|1971.2|1971.8|1971.4|1971.4|1971.2|0
1637767740000|2021-11-24 15:29:00|1971.8|1971.4|1972|1971.6|1972.2|1972|1971.8|1971.4|0
1637767750000|2021-11-24 15:29:10|1972.2|1971.8|1972|1971.8|1972.2|1972|1972|1971.8|0
1637767760000|2021-11-24 15:29:20|1971.8|1971.6|1971.8|1971.6|1971.8|1971.8|1971.8|1971.4|0
1637767770000|2021-11-24 15:29:30|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.8|0
1637767780000|2021-11-24 15:29:40|1972.4|1972.2|1971.8|1971.6|1972.6|1972.2|1971.8|1971.4|0
1637767790000|2021-11-24 15:29:50|1971.6|1971.4|1971.6|1971.2|1971.6|1971.6|1971.6|1971.2|0
1637767800000|2021-11-24 15:30:00|1971.4|1971|1971.4|1971|1971.8|1971.2|1970.4|1970.2|0
1637767810000|2021-11-24 15:30:10|1971.2|1970.8|1969.4|1968.8|1971.2|1970.8|1969.4|1968.8|0
1637767820000|2021-11-24 15:30:20|1969.2|1968.6|1968.8|1968.4|1969.4|1969|1968.8|1968.2|0
1637767830000|2021-11-24 15:30:30|1968.6|1968.2|1968.8|1968.4|1969.2|1968.6|1968.6|1968|0
1637767840000|2021-11-24 15:30:40|1969|1968.6|1969.8|1969.4|1970|1969.4|1969|1968.6|0
1637767850000|2021-11-24 15:30:50|1970|1969.6|1970.6|1970|1971.2|1970.8|1970|1969.6|0
1637767860000|2021-11-24 15:31:00|1970.4|1970.2|1970.4|1970.2|1970.4|1970.4|1970.4|1970.2|0
1637767870000|2021-11-24 15:31:10|1970.6|1970|1970.6|1970.2|1970.6|1970.2|1970.4|1970|0
1637767880000|2021-11-24 15:31:20|1970.4|1970.4|1970.6|1970.4|1970.6|1970.4|1970.4|1970.2|0
1637767890000|2021-11-24 15:31:30|1970.4|1970.2|1970.2|1970|1970.4|1970.2|1970|1969.6|0
1637767900000|2021-11-24 15:31:40|1970.4|1970.2|1970.4|1970|1970.6|1970.2|1970.4|1970|0
1637767910000|2021-11-24 15:31:50|1970.6|1970.2|1970.8|1970.4|1971|1970.4|1970.4|1970.2|0
1637767920000|2021-11-24 15:32:00|1971|1970.6|1971.8|1971.4|1972|1971.6|1971|1970.6|0
1637767930000|2021-11-24 15:32:10|1972|1971.6|1972.8|1972.2|1973|1972.6|1971.6|1971.6|0
1637767940000|2021-11-24 15:32:20|1972.2|1972|1972.8|1972.6|1973|1972.6|1972.2|1972|0
1637767950000|2021-11-24 15:32:30|1973|1972.8|1972.8|1972.6|1973.4|1973|1972.8|1972.6|0
1637767960000|2021-11-24 15:32:40|1973|1972.8|1973.2|1972.8|1973.2|1973|1973|1972.8|0
1637767970000|2021-11-24 15:32:50|1973|1972.6|1973|1972.6|1973.4|1973|1972.6|1972.4|0
1637767980000|2021-11-24 15:33:00|1973.2|1972.8|1973|1972.6|1973.6|1973|1972.8|1972.4|0
1637767990000|2021-11-24 15:33:10|1973.2|1972.4|1973.6|1973.2|1973.8|1973.4|1972.8|1972.4|0
1637768000000|2021-11-24 15:33:20|1973.4|1973.4|1974|1973.6|1974|1973.8|1973.4|1973.2|0
1637768010000|2021-11-24 15:33:30|1974.2|1973.8|1974|1973.8|1974.4|1974.2|1974|1973.8|0
1637768020000|2021-11-24 15:33:40|1973.8|1973.6|1974|1973.8|1974.4|1974|1973.8|1973.6|0
1637768030000|2021-11-24 15:33:50|1974.2|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.6|0
1637768040000|2021-11-24 15:34:00|1974.2|1973.8|1973.8|1973.4|1974.4|1974|1973.8|1973.4|0
1637768050000|2021-11-24 15:34:10|1974|1973.6|1973.8|1973.6|1974.4|1974|1973.6|1973.2|0
1637768060000|2021-11-24 15:34:20|1974|1973.8|1973.6|1973.2|1974.2|1973.8|1973.6|1973.2|0
1637768070000|2021-11-24 15:34:30|1973.4|1973.4|1973.4|1973.2|1973.6|1973.4|1973.4|1973.2|0
1637768080000|2021-11-24 15:34:40|1973.2|1973|1973.4|1973|1973.4|1973.2|1973.2|1972.8|0
1637768090000|2021-11-24 15:34:50|1973.6|1973.2|1973.6|1973.2|1973.8|1973.4|1973.2|1973|0
1637768100000|2021-11-24 15:35:00|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.4|1973|0
1637768110000|2021-11-24 15:35:10|1973.2|1973|1972.6|1972.2|1973.4|1973|1972.6|1972.2|0
1637768120000|2021-11-24 15:35:20|1972.4|1972|1971|1970.8|1972.4|1972|1971|1970.6|0
1637768130000|2021-11-24 15:35:30|1971.2|1971|1972|1971.6|1972.2|1971.8|1971|1971|0
1637768140000|2021-11-24 15:35:40|1971.8|1971.4|1971.2|1970.8|1972|1971.6|1970.8|1970.4|0
1637768150000|2021-11-24 15:35:50|1971|1971|1971.2|1970.8|1971.4|1971.2|1971|1970.8|0
1637768160000|2021-11-24 15:36:00|1971|1971|1970.8|1970.4|1971|1971|1970.6|1970.2|0
1637768170000|2021-11-24 15:36:10|1970.6|1970.2|1970.4|1970.2|1970.8|1970.4|1970|1969.6|0
1637768180000|2021-11-24 15:36:20|1970.2|1970|1970.6|1970.2|1970.6|1970.4|1970.2|1969.8|0
1637768190000|2021-11-24 15:36:30|1970.8|1970.4|1970|1969.8|1970.8|1970.4|1970|1969.8|0
1637768200000|2021-11-24 15:36:40|1970.2|1970|1969.6|1969.2|1970.2|1970|1969.4|1969.2|0
1637768210000|2021-11-24 15:36:50|1969.8|1969.4|1970|1969.6|1970|1969.8|1969.6|1969.4|0
1637768220000|2021-11-24 15:37:00|1969.8|1969.8|1970|1969.8|1970|1969.8|1969.8|1969.4|0
1637768230000|2021-11-24 15:37:10|1969.8|1969.6|1970.4|1970|1970.6|1970.2|1969.8|1969.4|0
1637768240000|2021-11-24 15:37:20|1970.6|1970.2|1970.4|1970.2|1970.6|1970.4|1970.4|1970|0
1637768250000|2021-11-24 15:37:30|1970.6|1970.4|1971|1970.8|1971.2|1971|1970.6|1970.4|0
1637768260000|2021-11-24 15:37:40|1971.2|1971|1972.2|1971.8|1972.4|1972.2|1971.2|1971|0
1637768280000|2021-11-24 15:38:00|1972|1972|1972|1971.6|1972.6|1972|1971.6|1971.4|0
1637768290000|2021-11-24 15:38:10|1972.2|1971.8|1972.2|1971.8|1972.6|1972.2|1972|1971.6|0
1637768300000|2021-11-24 15:38:20|1972|1972|1972.6|1972.4|1972.8|1972.6|1972|1971.8|0
1637768310000|2021-11-24 15:38:30|1972.8|1972.2|1973|1972.6|1973|1972.6|1972.4|1972.2|0
1637768320000|2021-11-24 15:38:40|1973.2|1972.8|1973|1972.8|1973.2|1973|1972.8|1972.4|0
1637768330000|2021-11-24 15:38:50|1972.8|1972.6|1973|1972.6|1973|1972.8|1972.6|1972.4|0
1637768340000|2021-11-24 15:39:00|1972.8|1972.4|1972.6|1972.4|1972.8|1972.6|1972.6|1972.4|0
1637768350000|2021-11-24 15:39:10|1972.8|1972.2|1972.6|1972.2|1973|1972.6|1972.4|1972.2|0
1637768360000|2021-11-24 15:39:20|1972.4|1972|1972.2|1971.8|1972.4|1972|1971.8|1971.4|0
1637768370000|2021-11-24 15:39:30|1972.4|1972|1972.8|1972.4|1972.8|1972.4|1972.2|1972|0
1637768380000|2021-11-24 15:39:40|1972.6|1972.6|1973.2|1972.8|1973.4|1973.2|1972.6|1972.6|0
1637768390000|2021-11-24 15:39:50|1973.4|1973|1973.2|1973|1973.4|1973|1973.2|1972.8|0
1637768400000|2021-11-24 15:40:00|1973|1972.8|1973|1972.6|1973.2|1972.8|1972.6|1972.2|0
1637768410000|2021-11-24 15:40:10|1972.8|1972.4|1973.8|1973.4|1974|1973.6|1972.8|1972.4|0
1637768420000|2021-11-24 15:40:20|1973.6|1973.2|1973|1972.6|1973.8|1973.2|1973|1972.6|0
1637768430000|2021-11-24 15:40:30|1973.2|1972.8|1973.4|1973|1973.6|1973.4|1973|1972.6|0
1637768440000|2021-11-24 15:40:40|1973.2|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.8|0
1637768450000|2021-11-24 15:40:50|1973.6|1973.4|1973.8|1973.2|1973.8|1973.4|1973.4|1973|0
1637768460000|2021-11-24 15:41:00|1973.6|1973.4|1972.8|1972.4|1973.8|1973.6|1972.8|1972.4|0
1637768470000|2021-11-24 15:41:10|1972.6|1972.2|1972.6|1972.2|1972.8|1972.6|1972.4|1971.8|0
1637768480000|2021-11-24 15:41:20|1972.4|1972|1972.2|1971.6|1972.4|1972|1971.8|1971.4|0
1637768490000|2021-11-24 15:41:30|1972|1971.4|1971.8|1971.4|1972.2|1971.6|1971.6|1971.4|0
1637768500000|2021-11-24 15:41:40|1971.6|1971.6|1972.2|1971.6|1972.2|1971.8|1971.6|1971.4|0
1637768510000|2021-11-24 15:41:50|1972|1971.4|1971.8|1971.6|1972.2|1971.8|1971.6|1971.2|0
1637768520000|2021-11-24 15:42:00|1972|1971.8|1972.2|1971.8|1972.8|1972.4|1971.8|1971.6|0
1637768530000|2021-11-24 15:42:10|1972|1971.6|1972|1971.6|1972|1971.6|1971.6|1971.4|0
1637768540000|2021-11-24 15:42:20|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1972|1971.6|0
1637768550000|2021-11-24 15:42:30|1972|1972|1972.2|1971.8|1972.4|1972|1972|1971.8|0
1637768560000|2021-11-24 15:42:40|1972|1971.6|1972.2|1972|1972.4|1972|1971.8|1971.6|0
1637768570000|2021-11-24 15:42:50|1972|1971.8|1972.2|1971.8|1972.2|1972|1971.8|1971.6|0
1637768580000|2021-11-24 15:43:00|1972.4|1972|1972.4|1972|1972.6|1972.2|1972.4|1972|0
1637768590000|2021-11-24 15:43:10|1972.6|1972.2|1972.2|1972|1972.6|1972.4|1972.2|1972|0
1637768600000|2021-11-24 15:43:20|1972.4|1971.8|1972|1971.8|1972.4|1971.8|1971.6|1971.4|0
1637768610000|2021-11-24 15:43:30|1971.8|1971.6|1971.4|1971.2|1971.8|1971.8|1971.4|1971|0
1637768620000|2021-11-24 15:43:40|1971.6|1971.4|1971.4|1971|1971.6|1971.4|1971.4|1971|0
1637768630000|2021-11-24 15:43:50|1971.2|1970.8|1971.2|1971|1971.4|1971.2|1971|1970.8|0
1637768640000|2021-11-24 15:44:00|1971|1970.8|1971.6|1971.2|1971.8|1971.6|1971|1970.8|0
1637768650000|2021-11-24 15:44:10|1971.4|1971.4|1972|1971.4|1972.4|1972.2|1971.4|1971.2|0
1637768660000|2021-11-24 15:44:20|1971.8|1971.2|1972|1971.6|1972|1971.8|1971.4|1971.2|0
1637768670000|2021-11-24 15:44:30|1972.2|1971.8|1972.2|1971.8|1972.2|1972|1971.8|1971.6|0
1637768680000|2021-11-24 15:44:40|1972|1971.6|1971.6|1971.4|1972|1971.8|1971.4|1971.2|0
1637768690000|2021-11-24 15:44:50|1971.8|1971.6|1972.2|1971.8|1972.4|1972|1971.8|1971.4|0
1637768700000|2021-11-24 15:45:00|1972.4|1972|1973.2|1972.8|1973.2|1973|1972|1971.8|0
1637768710000|2021-11-24 15:45:10|1973|1972.6|1973|1972.8|1973.4|1973.2|1972.8|1972.4|0
1637768720000|2021-11-24 15:45:20|1972.8|1972.6|1972.6|1972.2|1973|1972.8|1972.6|1972.2|0
1637768730000|2021-11-24 15:45:30|1972.8|1972.4|1973.8|1973.4|1974|1973.8|1972.8|1972.4|0
1637768740000|2021-11-24 15:45:40|1973.6|1973.2|1974|1973.6|1974.4|1974|1973.6|1973.2|0
1637768750000|2021-11-24 15:45:50|1974.2|1973.8|1974|1973.6|1974.2|1974|1974|1973.6|0
1637768760000|2021-11-24 15:46:00|1973.8|1973.8|1973.8|1973.4|1974.2|1974|1973.6|1973.4|0
1637768770000|2021-11-24 15:46:10|1973.6|1973.2|1973.8|1973.4|1974|1973.8|1973.2|1973|0
1637768780000|2021-11-24 15:46:20|1974|1973.6|1973.8|1973.2|1974|1973.6|1973.4|1973|0
1637768790000|2021-11-24 15:46:30|1974|1973.4|1974|1973.6|1974|1973.6|1974|1973.4|0
1637768800000|2021-11-24 15:46:40||1973.8||1973.8||1973.8||1973.6|0
1637768810000|2021-11-24 15:46:50|1973.8|1973.6|1973.6|1973.4|1973.8|1973.6|1973.4|1973|0
1637768820000|2021-11-24 15:47:00|1973.8|1973.2|1973.8|1973.2|1974|1973.8|1973.6|1973.2|0
1637768830000|2021-11-24 15:47:10|1973.6|1973.4|1973.4|1973|1973.6|1973.4|1973|1972.6|0
1637768840000|2021-11-24 15:47:20|1973.6|1973.2|1973|1972.8|1973.6|1973.2|1973|1972.6|0
1637768850000|2021-11-24 15:47:30|1972.8|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.4|0
1637768860000|2021-11-24 15:47:40|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.4|1972.2|0
1637768870000|2021-11-24 15:47:50|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|0
1637768880000|2021-11-24 15:48:00|1972.8||1972.6||1972.8||1972.6||0
1637768890000|2021-11-24 15:48:10|1972.8|1972.6|1973.4|1973|1973.4|1973.2|1972.8|1972.6|0
1637768900000|2021-11-24 15:48:20|1973.2|1972.8|1973.4|1973|1973.6|1973.4|1973|1972.8|0
1637768910000|2021-11-24 15:48:30|1973.6|1973.2|1973.4|1973.2|1973.6|1973.2|1973.4|1973.2|0
1637768920000|2021-11-24 15:48:40||1973||1973||1973||1973|0
1637768930000|2021-11-24 15:48:50|1973.2|1972.8|1971.8|1971.4|1973.2|1972.8|1971.8|1971.4|0
1637768940000|2021-11-24 15:49:00|1972|1971.6|1972.2|1971.8|1972.2|1972|1971.6|1971.4|0
1637768950000|2021-11-24 15:49:10|1972|1972|1972|1971.6|1972.2|1972|1971.6|1971.4|2254
1637768960000|2021-11-24 15:49:20|1971.8|1971.4|1972|1971.6|1972|1971.8|1971.8|1971.4|0
1637768970000|2021-11-24 15:49:30|1972.2|1971.8|1972.4|1972|1972.6|1972.2|1972.2|1971.8|0
1637768980000|2021-11-24 15:49:40|1972.2|1971.8|1972.4|1971.8|1972.4|1972|1971.8|1971.6|0
1637768990000|2021-11-24 15:49:50|1972.2|1971.6|1972.6|1972|1972.6|1972.2|1972|1971.4|0
1637769000000|2021-11-24 15:50:00|1972.8|1972.4|1972.6|1972.4|1973|1972.8|1972.6|1972.2|0
1637769010000|2021-11-24 15:50:10|1972.8|1972.6|1973.2|1973|1973.4|1973.2|1972.6|1972.4|0
1637769020000|2021-11-24 15:50:20|1973.4|1972.8|1973.6|1973.4|1973.6|1973.4|1973.2|1972.8|0
1637769030000|2021-11-24 15:50:30|1973.4|1973.2|1973|1972.8|1973.6|1973.2|1973|1972.6|0
1637769040000|2021-11-24 15:50:40|1972.8|1972.6|1972.6|1972.2|1973|1972.8|1972.6|1972.2|0
1637769050000|2021-11-24 15:50:50|1972.4|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.2|0
1637769060000|2021-11-24 15:51:00|1972.8|1972.6|1972.6|1972.2|1973|1972.8|1972.4|1972|0
1637769070000|2021-11-24 15:51:10|1972.8|1972.4|1972.8|1972.4|1972.8|1972.6|1972.8|1972.4|0
1637769080000|2021-11-24 15:51:20|1972.6|1972.2|1972.6|1972.2|1972.6|1972.4|1972.4|1972|0
1637769090000|2021-11-24 15:51:30|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.2|1971.8|0
1637769100000|2021-11-24 15:51:40|1972.2|1972|1972.2|1971.8|1972.2|1972|1971.8|1971.6|0
1637769110000|2021-11-24 15:51:50|1972|1972|1972.2|1972|1972.2|1972|1972|1972|0
1637769120000|2021-11-24 15:52:00|1972.4|1972.2|1972.8|1972.6|1973|1972.6|1972.4|1972.2|0
1637769130000|2021-11-24 15:52:10|1973|1972.8|1973.2|1973|1973.2|1973|1972.8|1972.6|0
1637769140000|2021-11-24 15:52:20|1973|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.8|0
1637769150000|2021-11-24 15:52:30|1973.6|1973.4|1973.4|1973.2|1973.6|1973.4|1973.2|1973|0
1637769160000|2021-11-24 15:52:40|1973.2|1973|1972.8|1972.4|1973.4|1973|1972.8|1972.4|0
1637769170000|2021-11-24 15:52:50|1973|1972.6|1973.2|1972.8|1973.2|1973|1972.6|1972.4|0
1637769180000|2021-11-24 15:53:00|1973.4|1973|1973.2|1973|1973.4|1973.2|1973|1972.6|0
1637769190000|2021-11-24 15:53:10|1973.4|1972.8|1973.2|1973|1973.4|1973|1973|1972.8|0
1637769200000|2021-11-24 15:53:20|1973|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.6|0
1637769210000|2021-11-24 15:53:30|1973.6|1973.4|1973.4|1973.2|1973.8|1973.4|1973.4|1973.2|0
1637769220000|2021-11-24 15:53:40|1973.6|1973|1973.2|1972.8|1973.6|1973|1973|1972.8|0
1637769230000|2021-11-24 15:53:50|1973|1973|1973|1972.8|1973.2|1973|1973|1972.8|0
1637769240000|2021-11-24 15:54:00|1972.8|1972.6|1972.8|1972.4|1972.8|1972.8|1972.8|1972.4|0
1637769250000|2021-11-24 15:54:10|1973|1972.6|1973|1972.8|1973|1972.8|1973|1972.6|0
1637769260000|2021-11-24 15:54:20|1972.8|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.4|0
1637769270000|2021-11-24 15:54:30|1973|1972.4|1972.8|1972.6|1973|1972.8|1972.8|1972.4|0
1637769280000|2021-11-24 15:54:40|1973|1972.4|1972.6|1972.4|1973|1972.4|1972.4|1972.2|0
1637769290000|2021-11-24 15:54:50|1972.4|1972.2|1972.4|1972.2|1972.4|1972.2|1972.2|1972|0
1637769300000|2021-11-24 15:55:00|1972.2|1972|1973|1972.6|1973|1972.6|1972.2|1972|0
1637769310000|2021-11-24 15:55:10|1972.8|1972.4|1972.6|1972.4|1973|1972.6|1972.4|1972.2|0
1637769320000|2021-11-24 15:55:20|1972.4|1972.2|1973|1972.6|1973|1972.6|1972.4|1972.2|0
1637769330000|2021-11-24 15:55:30|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.6|0
1637769340000|2021-11-24 15:55:40|1972.8|1972.6|1973.2|1972.8|1973.2|1973|1972.8|1972.6|0
1637769350000|2021-11-24 15:55:50|1973.4|1973|1973.2|1972.8|1973.4|1973|1973.2|1972.8|0
1637769360000|2021-11-24 15:56:00|1973.4|1973|1973.2|1973|1973.8|1973.4|1973.2|1972.8|0
1637769370000|2021-11-24 15:56:10|1973|1972.8|1972.8|1972.6|1973.2|1973|1972.8|1972.6|0
1637769380000|2021-11-24 15:56:20|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1972.8|1972.6|0
1637769390000|2021-11-24 15:56:30|1973|1973|1973.2|1972.8|1973.2|1973|1972.8|1972.6|0
1637769400000|2021-11-24 15:56:40|1973|1973|1973.6|1973.4|1973.6|1973.4|1973|1973|0
1637769410000|2021-11-24 15:56:50|1973.8|1973.6|1974|1973.8|1974|1973.8|1973.8|1973.6|0
1637769420000|2021-11-24 15:57:00|1974.2|1974|1974.2|1974|1974.2|1974|1974|1973.8|0
1637769430000|2021-11-24 15:57:10|1974.4|1974.2|1974.4|1974.2|1974.4|1974.2|1974.2|1973.8|0
1637769440000|2021-11-24 15:57:20|1974.6|1974.4|1974.8|1974.4|1974.8|1974.4|1974.4|1974.2|0
1637769450000|2021-11-24 15:57:30||1974.6||1974.6||1974.6||1974.6|0
1637769460000|2021-11-24 15:57:40|1975|1974.8|1974.8|1974.6|1975|1974.8|1974.8|1974.6|0
1637769470000|2021-11-24 15:57:50|1975|1974.8|1975|1974.8|1975|1974.8|1974.8|1974.4|0
1637769480000|2021-11-24 15:58:00|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.6|0
1637769490000|2021-11-24 15:58:10|1974.8|1974.6|1974.8|1974.6|1975|1974.8|1974.8|1974.6|0
1637769500000|2021-11-24 15:58:20|1975|1974.4|1974.4|1974|1975|1974.4|1974.2|1974|0
1637769510000|2021-11-24 15:58:30|1974.6|1974.2|1974.4|1974.2|1974.6|1974.4|1974.4|1974|0
1637769520000|2021-11-24 15:58:40|1974.2|1974|1974.2|1973.8|1974.4|1974|1974|1973.6|0
1637769530000|2021-11-24 15:58:50|1974|1973.6|1974.4|1974.2|1974.4|1974.2|1973.8|1973.6|0
1637769540000|2021-11-24 15:59:00|1974.2|1973.8|1973.8|1973.6|1974.4|1974|1973.8|1973.6|0
1637769550000|2021-11-24 15:59:10||1973.4||1973.2||1973.6||1973.2|0
1637769560000|2021-11-24 15:59:20|1973.6|1973|1973.2|1972.8|1973.6|1973.2|1973.2|1972.6|0
1637769570000|2021-11-24 15:59:30|1973|1973|1973.2|1972.8|1973.4|1973|1973|1972.8|0
1637769580000|2021-11-24 15:59:40|1973|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|0
1637769590000|2021-11-24 15:59:50|1972.8|1972.6|1973|1972.8|1973.6|1973.4|1972.8|1972.6|0
1637769600000|2021-11-24 16:00:00|1973.2|1973|1973|1972.6|1973.2|1973|1972.8|1972.4|0
1637769610000|2021-11-24 16:00:10|1973.2|1972.8|1973.4|1973|1973.8|1973.4|1973.2|1972.8|0
1637769620000|2021-11-24 16:00:20|1973.2|1972.8|1973.2|1973|1973.2|1973|1972.8|1972.6|0
1637769630000|2021-11-24 16:00:30|1973.4|1973.2|1974|1973.6|1974|1973.8|1973.4|1973.2|0
1637769640000|2021-11-24 16:00:40|1973.8|1973.8|1974.4|1974|1974.4|1974.2|1973.8|1973.8|0
1637769650000|2021-11-24 16:00:50|1974.2||1974.2||1974.4||1974.2||0
1637769660000|2021-11-24 16:01:00|1974.4|1974.2|1973.6|1973.4|1974.4|1974.2|1973.6|1973.4|0
1637769670000|2021-11-24 16:01:10|1973.4|1973.2|1972.8|1972.6|1973.6|1973.4|1972.8|1972.6|0
1637769680000|2021-11-24 16:01:20|1973|1972.8|1972.6|1972.4|1973.2|1972.8|1972.6|1972.4|0
1637769690000|2021-11-24 16:01:30|1972.4|1972.2|1973|1972.6|1973|1972.6|1972.4|1972|58
1637769700000|2021-11-24 16:01:40|1972.8|1972.4|1973.2|1973|1973.4|1973.2|1972.8|1972.4|0
1637769710000|2021-11-24 16:01:50|1973.4|1973.2|1974|1973.8|1974|1973.8|1973.4|1973.2|0
1637769720000|2021-11-24 16:02:00|1973.8|1973.6|1973.8|1973.6|1974.2|1973.8|1973.8|1973.6|0
1637769730000|2021-11-24 16:02:10|1973.4|1973.4|1974.2|1974|1974.4|1974.2|1973.4|1973.2|0
1637769740000|2021-11-24 16:02:20|1974.4|1974.2|1974.2|1973.8|1974.8|1974.4|1974.2|1973.8|0
1637769750000|2021-11-24 16:02:30|1974|1974|1974.2|1974|1974.4|1974|1974|1973.8|0
1637769760000|2021-11-24 16:02:40|1974.4|1974.2|1974.2|1974|1974.4|1974.2|1974|1973.8|0
1637769770000|2021-11-24 16:02:50|1974|1973.8|1974|1973.6|1974.2|1974|1973.8|1973.6|0
1637769780000|2021-11-24 16:03:00|1973.8|1973.8|1974|1973.8|1974.2|1974|1973.6|1973.4|0
1637769790000|2021-11-24 16:03:10|1974.2|1974|1974|1973.8|1974.4|1974.2|1974|1973.8|0
1637769800000|2021-11-24 16:03:20||1973.6||1973.8||1973.8||1973.6|0
1637769810000|2021-11-24 16:03:30|1973.8|1973.6|1973.8|1973.6|1974|1973.6|1973.8|1973.4|0
1637769820000|2021-11-24 16:03:40|1973.6|1973.4|1973.8|1973.4|1974|1973.8|1973.6|1973.4|0
1637769830000|2021-11-24 16:03:50|1973.6|1973.6|1974.2|1974|1974.2|1974|1973.6|1973.4|0
1637769840000|2021-11-24 16:04:00|1974|1973.8|1974|1973.6|1974|1973.8|1974|1973.6|0
1637769850000|2021-11-24 16:04:10|1974.2|1973.8|1973.8|1973.6|1974.2|1974|1973.8|1973.6|0
1637769860000|2021-11-24 16:04:20|1974|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.6|0
1637769870000|2021-11-24 16:04:30|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.6|0
1637769880000|2021-11-24 16:04:40|1973.8|1973.6|1974|1973.8|1974|1973.8|1973.8|1973.6|0
1637769890000|2021-11-24 16:04:50|1974.2|1974|1974.2|1974|1974.2|1974|1974.2|1974|0
1637769900000|2021-11-24 16:05:00|1974|1973.8|1974.6|1974.4|1974.6|1974.4|1974|1973.6|0
1637769920000|2021-11-24 16:05:20|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|0
1637769930000|2021-11-24 16:05:30|1974.6|1974.4|1975|1974.8|1975|1974.8|1974.6|1974.4|0
1637769940000|2021-11-24 16:05:40|1975.2|1975|1975|1974.8|1975.4|1975|1975|1974.8|0
1637769950000|2021-11-24 16:05:50|1975.2|1975|1975.6|1975.4|1975.6|1975.4|1975|1974.8|0
1637769960000|2021-11-24 16:06:00|1975.8|1975.6|1975.2|1974.8|1976|1975.8|1975|1974.8|0
1637769970000|2021-11-24 16:06:10|1975|1974.6|1975|1974.6|1975.2|1974.8|1974.8|1974.6|2020
1637769980000|2021-11-24 16:06:20|1975.2|1974.8|1975.2|1975|1975.2|1975|1975|1974.8|1330
1637769990000|2021-11-24 16:06:30|1975|1974.8|1975.6|1975|1975.6|1975.2|1975|1974.6|2419
1637770000000|2021-11-24 16:06:40|1975.4|1974.8|1975.4|1975|1975.4|1975.2|1975.2|1974.8|1436
1637770010000|2021-11-24 16:06:50|1975.6|1975.2|1976|1975.8|1976|1975.8|1975.6|1975.2|1900
1637770020000|2021-11-24 16:07:00|1976.2|1976|1976.2|1976|1976.6|1976.2|1976|1975.6|11657
1637770030000|2021-11-24 16:07:10|1976|1975.8|1976.4|1975.8|1976.4|1976.2|1976|1975.8|1712
1637770040000|2021-11-24 16:07:20|1976.2|1976|1976|1975.8|1976.2|1976|1976|1975.8|1972
1637770050000|2021-11-24 16:07:30|1976.2|1976|1976.2|1976|1976.4|1976|1976.2|1976|209
1637770060000|2021-11-24 16:07:40|1976.4|1976.2|1976.6|1976.4|1976.6|1976.4|1976.2|1976|5206
1637770070000|2021-11-24 16:07:50|1976.4|1976.2|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|2065
1637770080000|2021-11-24 16:08:00|1976.6|1976.4|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|247
1637770090000|2021-11-24 16:08:10|1976.6|1976|1976.6|1976.4|1976.6|1976.4|1976.2|1976|2315
1637770100000|2021-11-24 16:08:20|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|1976.4|1976.2|472
1637770110000|2021-11-24 16:08:30||1976||1976.2||1976.2||1976|1
1637770120000|2021-11-24 16:08:40|1976.6|1976.4|1976.6|1976.2|1976.6|1976.4|1976.4|1976.2|806
1637770130000|2021-11-24 16:08:50|1976.4|1976.4|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|1858
1637770150000|2021-11-24 16:09:10|1976.6|1976.4|1976.4|1976.2|1976.6|1976.4|1976.2|1976|2113
1637770160000|2021-11-24 16:09:20|1976.6|1976.4|1976.4|1976.2|1976.6|1976.4|1976.4|1976.2|1321
1637770170000|2021-11-24 16:09:30|1976.2|1976|1976.2|1976|1976.2|1976|1976|1975.8|13572
1637770180000|2021-11-24 16:09:40|1976|1975.8|1976|1975.8|1976.2|1976|1976|1975.8|1959
1637770190000|2021-11-24 16:09:50|1976.2|1975.6|1975.6|1975.2|1976.2|1975.6|1975.6|1975.2|24960
1637770200000|2021-11-24 16:10:00|1975.8|1975.4|1976|1975.8|1976.4|1976|1975.8|1975.2|3505
1637770210000|2021-11-24 16:10:10|1976.2|1976|1976.4|1976.2|1976.6|1976.4|1976.2|1976|2174
1637770220000|2021-11-24 16:10:20|1976.6|1976.4|1976.4|1976.2|1976.6|1976.4|1976.2|1975.8|3653
1637770230000|2021-11-24 16:10:30|1976.6|1976|1976.2|1976|1976.6|1976.2|1976.2|1976|2596
1637770240000|2021-11-24 16:10:40|1976|1975.8|1975.8|1975.4|1976.2|1976|1975.6|1975.4|8985
1637770250000|2021-11-24 16:10:50|1975.6|1975.6|1975.4|1975|1975.8|1975.6|1975.2|1975|7396
1637770260000|2021-11-24 16:11:00|1975.2|1975.2|1975.4|1975.2|1975.4|1975.2|1975|1974.6|6361
1637770270000|2021-11-24 16:11:10|1975.2|1975|1974.4|1974|1975.4|1975|1974.4|1974|3993
1637770280000|2021-11-24 16:11:20|1974.2|1974.2|1974.8|1974.4|1974.8|1974.4|1974.2|1974.2|2390
1637770290000|2021-11-24 16:11:30|1974.4|1974.2|1974.4|1974|1974.6|1974.2|1974.4|1973.8|5592
1637770300000|2021-11-24 16:11:40|1974.6|1973.8|1974.6|1974.4|1974.8|1974.4|1974.6|1973.8|1432
1637770310000|2021-11-24 16:11:50|1974.8|1974.2|1974.8|1974.4|1974.8|1974.4|1974.6|1974.2|2724
1637770320000|2021-11-24 16:12:00|1974.6|1974.6|1974.2|1974|1974.8|1974.6|1974.2|1974|1693
1637770330000|2021-11-24 16:12:10|1974.4|1973.8|1974.4|1974.2|1974.4|1974.2|1974.2|1973.8|2658
1637770340000|2021-11-24 16:12:20|1974.2|1974|1974|1973.8|1974.2|1974|1974|1973.8|3112
1637770350000|2021-11-24 16:12:30|1974.2|1973.6|1974.2|1973.8|1974.2|1974|1974|1973.6|989
1637770360000|2021-11-24 16:12:40|1974.4|1974|1974.2|1973.8|1974.4|1974.2|1973.8|1973.6|3026
1637770370000|2021-11-24 16:12:50|1974|1974|1974|1973.8|1974.4|1974|1974|1973.8|2273
1637770380000|2021-11-24 16:13:00|1973.8|1973.6|1973.6|1973.2|1974|1973.8|1973.6|1973.2|8478
1637770390000|2021-11-24 16:13:10|1973.8|1973.4|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|2588
1637770410000|2021-11-24 16:13:30|1973.6|1973.6|1973.6|1973.4|1974|1973.6|1973.6|1973.2|3060
1637770420000|2021-11-24 16:13:40|1973.8|1973.2|1973.2|1973|1973.8|1973.2|1973|1972.8|1783
1637770430000|2021-11-24 16:13:50|1973.4|1972.8|1973.4|1973|1973.4|1973.2|1973.2|1972.6|501
1637770440000|2021-11-24 16:14:00|1973.6|1973.2|1973.2|1972.8|1973.6|1973.2|1973|1972.8|3462
1637770450000|2021-11-24 16:14:10||1972.6||1972.8||1972.8||1972.6|0
1637770460000|2021-11-24 16:14:20|1973|1972.6|1972.8|1972.4|1973|1972.8|1972.6|1972.2|2645
1637770470000|2021-11-24 16:14:30|1972.4|1972.2|1972.8|1972.6|1972.8|1972.6|1972.4|1972.2|6663
1637770480000|2021-11-24 16:14:40|1972.6|1972.4|1972.8|1972.4|1972.8|1972.6|1972.6|1972.4|1996
1637770490000|2021-11-24 16:14:50|1972.6|1972.6|1972.4|1972.2|1972.8|1972.6|1972.4|1972|2573
1637770500000|2021-11-24 16:15:00|1972.6|1972.4|1972.8|1972.6|1972.8|1972.6|1972.4|1972.2|12544
1637770510000|2021-11-24 16:15:10|1972.6|1972.4|1972.8|1972.4|1972.8|1972.6|1972.6|1972.2|2968
1637770520000|2021-11-24 16:15:20|1972.6|1972.6|1973.2|1972.8|1973.2|1973|1972.6|1972.6|3480
1637770530000|2021-11-24 16:15:30|1973|1973|1972.8|1972.6|1973.4|1973|1972.6|1972.4|5215
1637770540000|2021-11-24 16:15:40|1973|1972.8|1972.8|1972.4|1973.2|1973|1972.6|1972.4|1680
1637770550000|2021-11-24 16:15:50|1973|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|603
1637770560000|2021-11-24 16:16:00|1972.8|1972.6|1972.8|1972.6|1973|1972.8|1972.8|1972.6|3077
1637770570000|2021-11-24 16:16:10|1972.6|1972.4|1972.4|1972.2|1972.6|1972.4|1972.4|1972|2846
1637770580000|2021-11-24 16:16:20|1972.6|1972|1973|1972.8|1973|1972.8|1972.6|1972|2290
1637770590000|2021-11-24 16:16:30|1972.8|1972.6|1972.8|1972.4|1973|1972.8|1972.6|1972.2|401
1637770610000|2021-11-24 16:16:50|1973|1972.6|1973.2|1973|1973.2|1973|1972.8|1972.6|5807
1637770620000|2021-11-24 16:17:00|1973|1972.8|1973.2|1972.8|1973.2|1972.8|1973|1972.6|320
1637770630000|2021-11-24 16:17:10|1973|1972.6|1973|1972.6|1973|1972.8|1972.8|1972.4|2924
1637770640000|2021-11-24 16:17:20|1972.8|1972.8|1973.4|1973.2|1973.4|1973.2|1972.8|1972.8|5
1637770650000|2021-11-24 16:17:30|1973.2|1973|1973.2|1972.8|1973.4|1973.2|1973.2|1972.8|1988
1637770660000|2021-11-24 16:17:40|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.4|1973|1997
1637770670000|2021-11-24 16:17:50|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.4|1973.2|2731
1637770680000|2021-11-24 16:18:00|1973.4|1973.4|1973.2|1972.8|1973.4|1973.4|1973.2|1972.8|5184
1637770690000|2021-11-24 16:18:10|1973|1972.6|1973.2|1973|1973.4|1973.2|1972.8|1972.6|935
1637770700000|2021-11-24 16:18:20|1973.4|1973.2|1973.2|1972.8|1973.4|1973.2|1973|1972.8|4072
1637770710000|2021-11-24 16:18:30|1973|1973|1973.4|1973.2|1973.4|1973.2|1973|1972.8|2515
1637770720000|2021-11-24 16:18:40|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.4|1973.2|1974
1637770730000|2021-11-24 16:18:50|1973.8|1973.6|1973.6|1973.2|1974|1973.6|1973.4|1973.2|4348
1637770740000|2021-11-24 16:19:00|1973.8|1973.4|1973.6|1973.2|1973.8|1973.6|1973.4|1973.2|3176
1637770750000|2021-11-24 16:19:10|1973.8|1973.4|1973.6|1973.4|1974|1973.6|1973.6|1973.4|5687
1637770760000|2021-11-24 16:19:20|1973.8|1973.6|1973.8|1973.6|1974|1973.8|1973.6|1973.6|2059
1637770770000|2021-11-24 16:19:30|1974|1973.8|1974|1973.8|1974|1973.8|1973.8|1973.8|283
1637770780000|2021-11-24 16:19:40|1973.8|1973.6|1973.8|1973.4|1974|1973.6|1973.6|1973.2|7229
1637770790000|2021-11-24 16:19:50|1973.6|1973.2|1974|1973.8|1974|1973.8|1973.4|1973.2|3375
1637770800000|2021-11-24 16:20:00|1974.2|1974|1974.4|1974.2|1974.8|1974.6|1974|1973.6|59595
1637770810000|2021-11-24 16:20:10|1974.6|1974|1974.6|1974.4|1974.6|1974.4|1974.6|1974|1306
1637770820000|2021-11-24 16:20:20|1974.4|1974.2|1974.6|1974.2|1974.6|1974.2|1974.4|1974.2|283
1637770830000|2021-11-24 16:20:30|1974.4|1974.4|1974.4|1974.2|1974.6|1974.4|1974.4|1974|1991
1637770840000|2021-11-24 16:20:40|1974.6|1974.4|1974.6|1974.2|1974.8|1974.6|1974.4|1974.2|6037
1637770850000|2021-11-24 16:20:50|1974.8|1974.4|1975|1974.8|1975|1974.8|1974.8|1974.4|7732
1637770860000|2021-11-24 16:21:00|1975.2|1975|1975.2|1975|1975.2|1975|1974.8|1974.4|4290
1637770870000|2021-11-24 16:21:10|1975|1974.8|1975.2|1975|1975.4|1975|1975|1974.6|980
1637770880000|2021-11-24 16:21:20|1975.4|1975.2|1975.4|1975.2|1975.6|1975.2|1975.2|1975|2255
1637770890000|2021-11-24 16:21:30|1975.6|1975|1975.4|1975|1975.6|1975.2|1975|1974.8|3367
1637770900000|2021-11-24 16:21:40|1975.2|1974.8|1974.6|1974.2|1975.2|1975|1974.6|1974.2|781
1637770910000|2021-11-24 16:21:50|1974.4|1974|1974.4|1974|1974.4|1974.2|1974.2|1974|1447
1637770920000|2021-11-24 16:22:00|1974.2|1974.2|1974.2|1974|1974.2|1974.2|1974|1973.8|1011
1637770930000|2021-11-24 16:22:10|1974|1973.8|1973.8|1973.6|1974.2|1973.8|1973.8|1973.4|2884
1637770940000|2021-11-24 16:22:20|1973.6|1973.4|1973.4|1973.2|1973.6|1973.6|1973.4|1973.2|206
1637770950000|2021-11-24 16:22:30|1973.2|1973|1973.4|1973|1973.4|1973|1973|1972.8|203
1637770960000|2021-11-24 16:22:40|1973.2|1973.2|1974.2|1973.8|1974.2|1974|1973.2|1973|14474
1637770970000|2021-11-24 16:22:50|1974.4|1974|1974.4|1974|1974.6|1974.4|1974.2|1973.8|2893
1637770980000|2021-11-24 16:23:00|1974.6|1974.2|1974|1973.8|1974.6|1974.4|1973.8|1973.6|7400
1637770990000|2021-11-24 16:23:10|1974.2|1974|1973.8|1973.6|1974.2|1974|1973.6|1973.4|2755
1637771000000|2021-11-24 16:23:20|1973.6|1973.4|1974|1973.6|1974|1973.6|1973.6|1973.4|1508
1637771010000|2021-11-24 16:23:30|1973.8||1973.8||1974||1973.8||100
1637771020000|2021-11-24 16:23:40||1973.4||1973.6||1973.6||1973.4|384
1637771030000|2021-11-24 16:23:50|1974|1973.4|1974|1973.8|1974|1973.8|1974|1973.4|930
1637771040000|2021-11-24 16:24:00|1973.8|1973.6|1974|1973.8|1974.4|1974|1973.8|1973.6|3583
1637771050000|2021-11-24 16:24:10|1974.2|1973.6|1974.4|1974|1974.4|1974.2|1974|1973.6|2896
1637771060000|2021-11-24 16:24:20|1974.2|1974.2|1974.4|1974|1974.4|1974.2|1974|1973.6|773
1637771070000|2021-11-24 16:24:30|1974.6|1974.2|1974.6|1974.4|1974.8|1974.6|1974.4|1974.2|4028
1637771080000|2021-11-24 16:24:40|1974.8|1974.6|1974.6|1974.2|1975|1974.6|1974.6|1974.2|4378
1637771090000|2021-11-24 16:24:50|1974.8|1974.4|1975|1974.8|1975|1974.8|1974.6|1974.2|2117
1637771100000|2021-11-24 16:25:00|1975.2|1975|1975|1974.8|1975.2|1975|1974.6|1974.4|2207
1637771110000|2021-11-24 16:25:10|1975.2|1975|1975.2|1975|1975.2|1975|1975|1974.8|4538
1637771120000|2021-11-24 16:25:20|1975|1974.8|1974.4|1974|1975|1975|1974.4|1974|5032
1637771130000|2021-11-24 16:25:30|1974.2|1973.8|1974.4|1974|1974.4|1974.2|1974|1973.8|0
1637771140000|2021-11-24 16:25:40|1974.2|1973.8|1973.4|1973.2|1974.2|1973.8|1973.4|1973.2|6077
1637771150000|2021-11-24 16:25:50|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|1973.6|1973.4|603
1637771160000|2021-11-24 16:26:00|1973.8|1973.6|1973.6|1973.4|1973.8|1973.6|1973.6|1973.2|2238
1637771170000|2021-11-24 16:26:10|1973.4|1973.2|1973|1972.8|1973.6|1973.4|1973|1972.6|10116
1637771180000|2021-11-24 16:26:20|1972.8|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.4|2321
1637771190000|2021-11-24 16:26:30|1972.6|1972.4|1973|1972.6|1973.2|1972.8|1972.6|1972.4|2635
1637771200000|2021-11-24 16:26:40|1972.8|1972.4|1973.2|1973|1973.4|1973|1972.8|1972.4|1367
1637771210000|2021-11-24 16:26:50|1973.4|1972.8|1973|1972.8|1973.4|1972.8|1973|1972.8|792
1637771220000|2021-11-24 16:27:00|1973.2|1973|1973.4|1973.2|1973.6|1973.4|1973.2|1973|16399
1637771230000|2021-11-24 16:27:10|1973.6|1973.4|1973.6|1973.2|1973.8|1973.6|1973.6|1973.2|2937
1637771240000|2021-11-24 16:27:20|1973.4|1973|1973.4|1973.2|1973.6|1973.2|1973.2|1973|5201
1637771250000|2021-11-24 16:27:30|1973.6|1973|1973.8|1973.6|1973.8|1973.6|1973.4|1973|4340
1637771260000|2021-11-24 16:27:40|1973.6|1973.4|1974|1973.8|1974|1973.8|1973.6|1973.4|743
1637771270000|2021-11-24 16:27:50|1974.2|1974|1974|1973.8|1974.2|1974|1973.8|1973.6|3138
1637771280000|2021-11-24 16:28:00|1974.2|1974|1974.4|1974.2|1974.6|1974.2|1974.2|1974|2113
1637771290000|2021-11-24 16:28:10|1974.2|1974|1974.2|1973.8|1974.4|1974|1973.8|1973.6|5373
1637771300000|2021-11-24 16:28:20|1974|1973.6|1974.2|1973.6|1974.2|1973.8|1973.8|1973.6|4190
1637771310000|2021-11-24 16:28:30|1974.4|1973.8|1974.4|1974|1974.6|1974|1974.2|1973.8|3355
1637771320000|2021-11-24 16:28:40|1974.6|1974.2|1974.6|1974.4|1974.8|1974.4|1974.4|1974.2|2378
1637771330000|2021-11-24 16:28:50|1974.8|1974.6|1974.6|1974.4|1975|1974.8|1974.6|1974.4|3700
1637771340000|2021-11-24 16:29:00|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.6|2895
1637771350000|2021-11-24 16:29:10|1975.2|1975|1975.2|1975|1975.6|1975.4|1975|1974.8|33637
1637771360000|2021-11-24 16:29:20|1975|1974.8|1975.4|1975|1975.4|1975.2|1974.8|1974.6|3659
1637771370000|2021-11-24 16:29:30|1975.6|1975.2|1975.8|1975.2|1976|1975.6|1975.4|1975.2|4532
1637771380000|2021-11-24 16:29:40|1976|1975.4|1975.4|1974.8|1976|1975.4|1975.4|1974.8|4825
1637771390000|2021-11-24 16:29:50|1975.2|1975|1974.8|1974.4|1975.2|1975|1974.2|1973.8|6128
1637827210000|2021-11-25 08:00:10|1974.8|1972.2|1971.2|1970|1974.8|1972.6|1969|1968|87645
1637827220000|2021-11-25 08:00:20|1971|1969.6|1971|1970.2|1971.4|1970.2|1970.8|1969|1652
1637827230000|2021-11-25 08:00:30|1971.4|1970.4|1968.4|1966.6|1973|1972|1968.4|1966.4|3104
1637827240000|2021-11-25 08:00:40|1968.6|1966.8|1968.8|1967|1969.4|1967.8|1968.4|1966.8|0
1637827250000|2021-11-25 08:00:50|1968.6|1967.2|1967.2|1965.4|1968.6|1967.4|1966.8|1965.2|1979
1637827260000|2021-11-25 08:01:00|1967|1965|1967.2|1965.6|1968.2|1965.6|1966|1965|4986
1637827270000|2021-11-25 08:01:10|1967|1965.4|1967.6|1966.6|1967.6|1966.6|1966.8|1965.4|2400
1637827280000|2021-11-25 08:01:20||1966.4||1966.6||1966.6||1966.4|0
1637827290000|2021-11-25 08:01:30|1968.6|1966.8|1966.8|1965.6|1968.6|1967.6|1966.8|1965.4|900
1637827300000|2021-11-25 08:01:40|1967.2|1965.8|1966.8|1965.8|1967.8|1966.8|1966.8|1965.8|4996
1637827310000|2021-11-25 08:01:50|1967.2|1966|1969.6|1968|1969.8|1968|1967.2|1966|5436
1637827320000|2021-11-25 08:02:00|1969.4|1968.2|1970|1968.8|1970|1968.8|1968.4|1967.4|2100
1637827330000|2021-11-25 08:02:10|1969.8|1969|1969.2|1968|1969.8|1969|1969|1967.8|2400
1637827340000|2021-11-25 08:02:20|1969|1967.8|1967.8|1966.6|1969|1968|1967.8|1966.4|2111
1637827350000|2021-11-25 08:02:30||1966.4||1966.6||1966.6||1966.4|1010
1637827360000|2021-11-25 08:02:40|1966.8|1966.4|1968|1966.8|1968.6|1967|1966.8|1966.4|1479
1637827370000|2021-11-25 08:02:50|1967.8|1966.6|1968|1967|1968|1967|1966.6|1966|4484
1637827380000|2021-11-25 08:03:00||1966.8||1966.8||1967||1966.8|1214
1637827390000|2021-11-25 08:03:10|1967.6|1966.6|1966|1964.8|1967.6|1966.6|1965|1964.2|5869
1637827400000|2021-11-25 08:03:20|1965.8|1965|1966|1965|1966.4|1965.2|1965.8|1965|0
1637827410000|2021-11-25 08:03:30|1966.4|1965.2|1965.8|1965|1966.4|1965.2|1965.8|1965|0
1637827420000|2021-11-25 08:03:40|1966.4|1965.2|1967.2|1966|1967.4|1966.4|1966.4|1965.2|1195
1637827430000|2021-11-25 08:03:50|1967.6|1966.2|1968|1966.8|1968.2|1967.2|1967.4|1966.2|2866
1637827450000|2021-11-25 08:04:10|1968.2|1967|1966.8|1965.6|1968.8|1967.8|1966.8|1965.6|3396
1637827460000|2021-11-25 08:04:20|1967.2|1965.8|1967.6|1967|1967.8|1967.2|1967.2|1965.8|2665
1637827470000|2021-11-25 08:04:30|1967.4|1966.8|1968.8|1967.8|1969|1968.2|1967|1965.6|2504
1637827480000|2021-11-25 08:04:40|1968.6|1967.6|1968.4|1967.2|1968.8|1968|1967.4|1966.6|6286
1637827490000|2021-11-25 08:04:50|1968.2|1967|1967.4|1966.6|1968.2|1967|1967.4|1966.6|30
1637827500000|2021-11-25 08:05:00|1968|1966.8|1966.4|1965|1968|1967|1966.4|1964.8|2400
1637827510000|2021-11-25 08:05:10|1966.2|1965.2|1964.4|1963.2|1966.2|1965.4|1964.4|1963.2|3426
1637827520000|2021-11-25 08:05:20|1964.8|1963.4|1965|1964.2|1966.4|1965.2|1964.4|1963.2|9322
1637827530000|2021-11-25 08:05:30|1964.8|1964|1964.2|1963.4|1964.8|1964|1963.8|1963.2|22307
1637827540000|2021-11-25 08:05:40|1964.6|1963.6|1964.6|1963.4|1965|1963.8|1964.2|1963.2|0
1637827550000|2021-11-25 08:05:50|1964.4|1963.6|1963.4|1962.4|1964.4|1963.6|1963.4|1962.4|1250
1637827560000|2021-11-25 08:06:00|1963.2|1962.6|1963|1962|1963.4|1962.6|1962.6|1962|3073
1637827570000|2021-11-25 08:06:10|1962.6|1961.6|1962.8|1961.4|1963|1962.4|1962.4|1961.4|2543
1637827580000|2021-11-25 08:06:20|1962.6|1961|1962.8|1961.8|1963.4|1962|1961.4|1960.8|1950
1637827590000|2021-11-25 08:06:30|1962.4|1961.6|1962.8|1961.8|1962.8|1961.8|1962.2|1961.4|4904
1637827600000|2021-11-25 08:06:40||1961.4||1961.4||1961.4||1961.4|0
1637827610000|2021-11-25 08:06:50|1963|1961.6|1963.8|1962.6|1963.8|1962.8|1962.8|1961.6|457
1637827620000|2021-11-25 08:07:00|1963.4|1962.4|1964.4|1963.6|1965|1963.8|1963.2|1962.4|434
1637827630000|2021-11-25 08:07:10|1964.2|1963.4|1964.4|1963.2|1964.4|1963.4|1963.6|1962.2|2363
1637827640000|2021-11-25 08:07:20|1964.2|1962.8|1963.6|1962.8|1964.2|1963.2|1963.2|1962.4|1500
1637827650000|2021-11-25 08:07:30|1963.4|1962.6|1963.6|1962.4|1964|1962.8|1963.2|1962|2000
1637827660000|2021-11-25 08:07:40|1964|1962.6|1963.6|1962.8|1964|1962.8|1963.6|1962.4|1533
1637827670000|2021-11-25 08:07:50|1964|1962.6|1964.4|1963.2|1964.4|1963.6|1963.4|1962.4|1000
1637827680000|2021-11-25 08:08:00|1964.8|1963.4|1964.2|1963.2|1964.8|1963.6|1964.2|1962.8|0
1637827690000|2021-11-25 08:08:10|1964.6|1963.6|1963.4|1962.4|1964.6|1963.8|1963.4|1962.4|400
1637827700000|2021-11-25 08:08:20|1963.2|1962.6|1963.4|1962.2|1963.8|1962.8|1963|1962|1000
1637827710000|2021-11-25 08:08:30|1963.2|1962|1962.2|1961.4|1963.2|1962.2|1962.2|1961|1402
1637827720000|2021-11-25 08:08:40|1962.4|1961.2|1962.2|1961.2|1962.4|1961.8|1962.2|1961.2|0
1637827730000|2021-11-25 08:08:50|1962.4|1961.4|1962.2|1961.6|1962.4|1961.8|1962|1961|789
1637827740000|2021-11-25 08:09:00|1962|1961.4|1961.8|1961|1962|1961.4|1961.4|1960.4|0
1637827750000|2021-11-25 08:09:10|1962.2|1961.2|1961.8|1961|1962.2|1961.2|1961.8|1961|779
1637827760000|2021-11-25 08:09:20|1961.6|1960.8|1961|1960|1961.6|1960.8|1961|1960|4400
1637827770000|2021-11-25 08:09:30|1961.4|1960.2|1962.2|1961|1962.2|1961|1961.4|1960.2|693
1637827780000|2021-11-25 08:09:40|1962|1960.8|1962.2|1961|1962.2|1961.4|1961.8|1960.6|0
1637827790000|2021-11-25 08:09:50|1961.8|1960.6|1962.2|1961.4|1962.2|1961.4|1961.4|1960.6|0
1637827800000|2021-11-25 08:10:00|1962|1961.2|1961.4|1960.2|1962|1961.2|1961|1960|530
1637827810000|2021-11-25 08:10:10|1961.2|1960.4|1960.2|1959.4|1961.4|1960.6|1959.6|1959.2|2314
1637827820000|2021-11-25 08:10:20|1960.6|1959.6|1961.2|1960.2|1961.2|1960.2|1960.6|1959.6|151
1637827830000|2021-11-25 08:10:30|1961|1960|1960.8|1960|1961|1960|1960.4|1960|372
1637827840000|2021-11-25 08:10:40|1960.6|1960.2|1961.2|1960|1961.2|1960.4|1960.4|1959.8|1589
1637827850000|2021-11-25 08:10:50|1961|1960.2|1961.2|1960.2|1961.2|1960.2|1960.8|1960.2|0
1637827860000|2021-11-25 08:11:00|1961.4|1960.4|1961.2|1960.2|1961.8|1961|1961|1960.2|818
1637827870000|2021-11-25 08:11:10|1961.4|1960.4|1960.4|1960|1961.6|1960.6|1960.4|1959.6|3300
1637827880000|2021-11-25 08:11:20|1960.8|1960.2|1960.4|1959.6|1961.2|1960.6|1960.2|1959.2|5399
1637827890000|2021-11-25 08:11:30|1960.2|1959.4|1960.2|1959.4|1960.4|1959.4|1960.2|1959.4|0
1637827900000|2021-11-25 08:11:40|1960.4|1959.6|1961|1960.2|1961.2|1960.2|1960.4|1959.6|1067
1637827910000|2021-11-25 08:11:50|1961.2|1960|1960.4|1959.6|1961.2|1960.2|1960.2|1959.2|1150
1637827920000|2021-11-25 08:12:00|1960.2|1960.4|1961.8|1961|1962|1961.2|1960.2|1959.6|1861
1637827930000|2021-11-25 08:12:10|1961.6|1961.2|1960.8|1960.2|1961.6|1961.2|1960.8|1960.2|4500
1637827940000|2021-11-25 08:12:20|1960.6|1960|1960.6|1960|1960.8|1960|1960.4|1959.6|3421
1637827950000|2021-11-25 08:12:30|1960.8|1960.2|1961.2|1960.6|1961.4|1960.8|1960.8|1960.2|4343
1637827960000|2021-11-25 08:12:40|1961|1960.4|1960.6|1960|1961.2|1960.4|1960.4|1959.6|2758
1637827970000|2021-11-25 08:12:50|1961|1960.2|1961.2|1960.8|1961.2|1960.8|1961|1960.2|10
1637827980000|2021-11-25 08:13:00|1961.6|1960.6|1962.2|1961.4|1962.2|1961.4|1961.4|1960.6|1636
1637827990000|2021-11-25 08:13:10|1962|1961.6|1962.2|1961.4|1962.2|1961.6|1961.6|1960.8|1424
1637828000000|2021-11-25 08:13:20|1962.6|1961.6|1962.6|1961.8|1962.8|1961.8|1962.6|1961.6|759
1637828010000|2021-11-25 08:13:30|1962.8|1962|1961.8|1961.2|1962.8|1962|1961.8|1961|549
1637828020000|2021-11-25 08:13:40|1962|1961.8|1961.8|1961|1962.2|1962|1961.8|1961|169
1637828030000|2021-11-25 08:13:50|1962|1961.2|1960.6|1960|1962.4|1961.6|1960.6|1960|3403
1637828040000|2021-11-25 08:14:00|1960.2|1959.8|1960.2|1959.4|1960.6|1959.8|1960|1959.2|36
1637828050000|2021-11-25 08:14:10|1960|1959.2|1959.2|1958.4|1960|1959.2|1959.2|1958.4|6019
1637828060000|2021-11-25 08:14:20|1959.6|1958.6|1959.2|1958.4|1959.6|1958.6|1959.2|1958.2|0
1637828070000|2021-11-25 08:14:30|1959.6|1958.6|1960|1959|1960|1959.2|1959.6|1958.6|632
1637828080000|2021-11-25 08:14:40|1959.8|1959.2|1959.6|1958.6|1959.8|1959.4|1959.6|1958.6|380
1637828090000|2021-11-25 08:14:50|1959.4|1958.8|1959.6|1959|1959.6|1959|1959.4|1958.6|0
1637828100000|2021-11-25 08:15:00|1960|1959.2|1959|1958.2|1960|1959.4|1959|1958.2|2787
1637828110000|2021-11-25 08:15:10|1958.8|1958.4|1957.8|1956.6|1958.8|1958.4|1957.6|1956.6|11849
1637828120000|2021-11-25 08:15:20|1957.6|1956.4|1958.4|1957.4|1959|1957.8|1957.4|1956.4|6800
1637828130000|2021-11-25 08:15:30|1958|1957.2|1957.4|1956.8|1958|1957.4|1957|1956.4|3509
1637828140000|2021-11-25 08:15:40|1957.2|1956.6|1957|1956.4|1957.2|1956.8|1956.8|1956.4|1272
1637828150000|2021-11-25 08:15:50|1956.8|1956.6|1955.8|1955.2|1956.8|1956.6|1955.6|1955|6932
1637828160000|2021-11-25 08:16:00|1955.6|1955|1956.2|1955.6|1956.6|1956.2|1955.4|1955|1234
1637828170000|2021-11-25 08:16:10|1956.4|1955.8|1956.6|1956|1956.8|1956.4|1956.4|1955.8|759
1637828180000|2021-11-25 08:16:20|1956.4|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.6|0
1637828190000|2021-11-25 08:16:30|1956.2|1955.6|1955.8|1955.2|1956.2|1955.6|1955.8|1955|255
1637828200000|2021-11-25 08:16:40|1955.6|1955|1955.8|1955.2|1955.8|1955.2|1955.6|1955|1
1637828210000|2021-11-25 08:16:50|1956|1955.4|1957|1956.4|1957|1956.4|1955.8|1955.2|911
1637828220000|2021-11-25 08:17:00|1956.6|1956.6|1958|1957.6|1958|1957.6|1956.6|1956.6|9847
1637828230000|2021-11-25 08:17:10|1957.8|1957.4|1957.6|1957|1958|1957.4|1957.6|1957|798
1637828240000|2021-11-25 08:17:20|1957.4|1957.2|1957.6|1957.2|1957.6|1957.2|1957.4|1957|1444
1637828250000|2021-11-25 08:17:30|1957.4|1957|1955.4|1954.8|1957.4|1957|1955.2|1954.6|1637
1637828260000|2021-11-25 08:17:40|1955.6|1955|1955.6|1955|1955.8|1955|1955.4|1954.8|0
1637828270000|2021-11-25 08:17:50|1955.4|1954.8|1955.2|1954.6|1955.4|1955|1955.2|1954.4|21
1637828280000|2021-11-25 08:18:00|1955.4|1954.8|1955.6|1955.2|1955.6|1955.2|1955.4|1954.8|0
1637828290000|2021-11-25 08:18:10|1955.8|1955.4|1956.2|1955.6|1956.2|1955.6|1955.6|1955.2|134
1637828300000|2021-11-25 08:18:20|1956|1955.4|1956.6|1956|1956.8|1956|1955.8|1955.2|0
1637828310000|2021-11-25 08:18:30|1956.8|1956.2|1956.2|1955.6|1956.8|1956.2|1956|1955.4|955
1637828320000|2021-11-25 08:18:40|1956|1955.4|1956.4|1956|1956.6|1956|1955.8|1955.2|1927
1637828330000|2021-11-25 08:18:50|1956.6|1955.8|1956.2|1955.6|1956.6|1956|1955.8|1955.4|197
1637828340000|2021-11-25 08:19:00|1956|1955.4|1956.2|1956|1956.4|1956|1956|1955.4|3150
1637828350000|2021-11-25 08:19:10|1956|1955.6|1956|1955.2|1956|1955.6|1955.8|1955.2|1000
1637828360000|2021-11-25 08:19:20|1956.2|1955.4|1955.6|1955|1956.2|1955.4|1955.6|1955|0
1637828370000|2021-11-25 08:19:30|1955.8|1955.2|1956|1955.4|1956.2|1955.6|1955.6|1955.2|1312
1637828380000|2021-11-25 08:19:40||1955.2||1955.2||1955.4||1955.2|187
1637828390000|2021-11-25 08:19:50|1955.8|1955.8|1956.2|1955.6|1956.2|1955.8|1955.6|1955|3051
1637828400000|2021-11-25 08:20:00|1956|1955.4|1956|1955.6|1956.2|1955.8|1956|1955.2|247
1637828410000|2021-11-25 08:20:10|1956.2|1955.8|1956.4|1956|1956.6|1956.2|1956.2|1955.6|1779
1637828420000|2021-11-25 08:20:20|1956.6|1956.2|1957.8|1957.2|1957.8|1957.2|1956.6|1956.2|102
1637828430000|2021-11-25 08:20:30|1957.6|1957|1958|1957.4|1958|1957.4|1957|1956.6|2813
1637828440000|2021-11-25 08:20:40|1957.8|1957.6|1957.6|1956.8|1957.8|1957.6|1957.4|1956.8|0
1637828450000|2021-11-25 08:20:50|1957.4|1957|1957.8|1957|1957.8|1957.2|1957.4|1957|0
1637828460000|2021-11-25 08:21:00|1958|1957.2|1956.6|1956.2|1958|1957.4|1956.2|1955.8|3332
1637828470000|2021-11-25 08:21:10|1956.4|1956|1956.4|1956|1956.6|1956.2|1956.2|1955.6|968
1637828480000|2021-11-25 08:21:20|1956.2|1955.8|1956.4|1956|1956.4|1956|1955.8|1955.4|1535
1637828490000|2021-11-25 08:21:30|1956.2|1955.8|1957.8|1957.4|1958.2|1957.6|1956|1955.6|5839
1637828500000|2021-11-25 08:21:40|1958|1957.2|1958.2|1958|1958.4|1958|1958|1957.2|467
1637828510000|2021-11-25 08:21:50|1958.4|1957.8|1958.2|1957.6|1958.6|1958.2|1957.8|1957.6|12285
1637828520000|2021-11-25 08:22:00|1958|1957.4|1957.4|1956.8|1958|1957.4|1957|1956.4|530
1637828530000|2021-11-25 08:22:10|1957.2|1956.6|1957.6|1957.2|1957.8|1957.4|1957|1956.4|101
1637828540000|2021-11-25 08:22:20|1957.4|1957|1957.2|1956.8|1957.4|1957.2|1956.8|1956.4|2244
1637828550000|2021-11-25 08:22:30|1957.4|1956.6|1957.8|1957.2|1957.8|1957.2|1957.4|1956.6|628
1637828560000|2021-11-25 08:22:40|1957.6|1957|1956.8|1956.4|1957.6|1957.4|1956.6|1956.2|1648
1637828570000|2021-11-25 08:22:50|1956.6|1956.2|1956.4|1956|1956.8|1956.4|1956.2|1955.8|1068
1637828580000|2021-11-25 08:23:00|1956.6|1956.2|1956.4|1955.6|1956.8|1956.4|1955.6|1955.4|9638
1637828590000|2021-11-25 08:23:10|1956.2|1955.8|1956.2|1955.6|1956.2|1956|1955.6|1955|2714
1637828600000|2021-11-25 08:23:20|1956|1955.4|1956|1955.2|1956|1955.4|1955.8|1955.2|0
1637828610000|2021-11-25 08:23:30|1956.2|1955.4|1957.4|1956.8|1957.4|1956.8|1956.2|1955.4|1465
1637828620000|2021-11-25 08:23:40|1957.2|1956.6|1958|1957.4|1958|1957.6|1956.6|1956|1774
1637828630000|2021-11-25 08:23:50|1957.8|1957.6|1957.6|1957|1957.8|1957.6|1957.2|1956.8|2627
1637828640000|2021-11-25 08:24:00|1957.8|1957.2|1957.6|1957.2|1957.8|1957.4|1957.6|1957|0
1637828650000|2021-11-25 08:24:10|1957.4|1957|1957|1956.4|1957.4|1957|1957|1956.4|533
1637828660000|2021-11-25 08:24:20|1956.8|1956.6|1957.4|1956.8|1957.6|1957.2|1956.8|1956.6|1050
1637828670000|2021-11-25 08:24:30|1957.2|1956.6|1957.4|1957|1957.4|1957|1957|1956.6|3
1637828680000|2021-11-25 08:24:40|1957.6||1957.8||1957.8||1957.4||0
1637828690000|2021-11-25 08:24:50|1957.6|1956.8|1956.8|1956.4|1957.6|1956.8|1956.8|1956.4|0
1637828700000|2021-11-25 08:25:00|1956.6|1956.2|1957.2|1956.8|1957.2|1956.8|1956.2|1955.8|670
1637828710000|2021-11-25 08:25:10|1957.4|1957|1956.8|1956.4|1957.6|1957|1956.8|1956.4|1442
1637828720000|2021-11-25 08:25:20|1957|1956.6|1956.8|1956.4|1957.2|1956.8|1956.8|1956.4|736
1637828730000|2021-11-25 08:25:30|1957|1956.6|1956.6|1956.2|1957|1956.8|1956.6|1956.2|0
1637828740000|2021-11-25 08:25:40|1956.4|1956|1956.2|1955.8|1956.4|1956|1956.2|1955.8|0
1637828750000|2021-11-25 08:25:50|1956.4|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|0
1637828760000|2021-11-25 08:26:00|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.2|1955.8|859
1637828770000|2021-11-25 08:26:10|1956.4|1956|1956|1955.6|1956.4|1956|1956|1955.6|343
1637828780000|2021-11-25 08:26:20|1955.8|1955.8|1955.6|1955|1955.8|1955.8|1955.6|1955|0
1637828790000|2021-11-25 08:26:30|1955.4|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|1114
1637828800000|2021-11-25 08:26:40|1955.6|1955.2|1955.8|1955.4|1956|1955.4|1955.6|1955.2|0
1637828810000|2021-11-25 08:26:50|1955.6|1955.2|1955.6|1955|1955.6|1955.2|1955.6|1955|0
1637828820000|2021-11-25 08:27:00|1955.8|1955.2|1956|1955.6|1956.4|1956|1955.6|1955.2|4251
1637828830000|2021-11-25 08:27:10|1955.8|1955.8|1955.4|1955|1955.8|1955.8|1955.2|1955|2245
1637828840000|2021-11-25 08:27:20|1955.6|1955.2|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|1718
1637828850000|2021-11-25 08:27:30|1955.6|1955|1955.6|1955.2|1955.6|1955.2|1954.8|1954.4|22929
1637828860000|2021-11-25 08:27:40|1955.4|1955|1956.4|1956.2|1956.8|1956.2|1955.4|1955|8331
1637828870000|2021-11-25 08:27:50|1956.2|1956|1956|1955.6|1956.2|1956|1955.6|1955.4|2365
1637828880000|2021-11-25 08:28:00|1955.8|1955.8|1955.6|1955.2|1956.2|1955.8|1955.6|1955.2|952
1637828890000|2021-11-25 08:28:10|1955.8|1955.4|1955.4|1955|1955.8|1955.4|1954.8|1954.4|1065
1637828900000|2021-11-25 08:28:20|1955.6|1955.2|1956.4|1956|1956.6|1956.2|1955.6|1955.2|4452
1637828910000|2021-11-25 08:28:30|1956.2|1955.8|1955.6|1955.4|1956.4|1956|1955.6|1955.4|3647
1637828920000|2021-11-25 08:28:40|1955.4|1955.2|1954.8|1954.2|1955.4|1955.2|1954.4|1954|1873
1637828930000|2021-11-25 08:28:50|1955|1954.4|1955.6|1955.2|1955.8|1955.6|1955|1954.4|2827
1637828940000|2021-11-25 08:29:00|1955.4|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|0
1637828950000|2021-11-25 08:29:10|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1955|1954.6|1820
1637828960000|2021-11-25 08:29:20|1954.8|1954.4|1953.6|1953.2|1954.8|1954.4|1953.4|1953|5418
1637828970000|2021-11-25 08:29:30|1953.4|1953|1953.4|1953|1953.6|1953.4|1953.2|1953|1818
1637828980000|2021-11-25 08:29:40|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953|1952.6|10830
1637828990000|2021-11-25 08:29:50|1953.2|1952.8|1953.6|1953.2|1953.6|1953.4|1953.2|1952.6|1449
1637829000000|2021-11-25 08:30:00|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.6|200
1637829010000|2021-11-25 08:30:10|1952.8|1952.4|1952.4|1952.2|1953|1952.6|1952.4|1952|3504
1637829020000|2021-11-25 08:30:20|1952.2|1952|1952.4|1952|1952.8|1952.2|1952|1951.8|17755
1637829030000|2021-11-25 08:30:30|1952.6|1952.2|1952.2|1951.8|1953|1952.2|1952|1951.6|1514
1637829040000|2021-11-25 08:30:40|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.2|1951.8|200
1637829050000|2021-11-25 08:30:50|1952.6|1952.2|1954|1953.2|1954|1953.2|1952.4|1952.2|4781
1637829060000|2021-11-25 08:31:00|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953|0
1637829070000|2021-11-25 08:31:10|1953.8|1953|1953.6|1953.2|1953.8|1953.2|1953|1952.8|905
1637829080000|2021-11-25 08:31:20|1953.8|1953.4|1955|1954.6|1955.2|1954.8|1953.6|1953.4|3399
1637829090000|2021-11-25 08:31:30|1955.2|1954.8|1955.2|1955|1955.6|1955.2|1955|1954.8|3066
1637829100000|2021-11-25 08:31:40|1955.4|1955.2|1956.2|1955.8|1956.2|1956|1955.4|1955.2|1527
1637829110000|2021-11-25 08:31:50|1956|1956|1955.6|1955.2|1956|1956|1955.4|1955|1691
1637829120000|2021-11-25 08:32:00|1955.4|1955|1955.4|1955|1955.4|1955|1954.6|1954.2|2864
1637829130000|2021-11-25 08:32:10|1955.2|1954.8|1955.2|1954.6|1955.2|1954.8|1953.4|1953.2|5429
1637829140000|2021-11-25 08:32:20|1955.4|1954.8|1956.2|1955.8|1956.2|1955.8|1955.4|1954.8|548
1637829150000|2021-11-25 08:32:30|1956|1955.4|1955.8|1955.4|1956.2|1955.8|1955.8|1955.2|0
1637829160000|2021-11-25 08:32:40|1956|1955.6|1956|1955.4|1956.2|1955.8|1955.6|1955.2|205
1637829170000|2021-11-25 08:32:50|1956.2|1955.6|1956.2|1955.8|1956.2|1955.8|1956|1955.6|0
1637829180000|2021-11-25 08:33:00|1956|1955.4|1955.4|1955|1956|1955.4|1955.4|1955|2423
1637829190000|2021-11-25 08:33:10|1955.6|1955.2|1955.2|1954.8|1955.6|1955.4|1954.8|1954.6|975
1637829200000|2021-11-25 08:33:20|1955.4|1955|1955.6|1955.2|1955.8|1955.2|1955.4|1955|205
1637829210000|2021-11-25 08:33:30|1955.8||1955.8||1955.8||1955.6||0
1637829220000|2021-11-25 08:33:40|1955.6|1955.4|1954.6|1954.2|1955.8|1955.4|1954.2|1954|1802
1637829230000|2021-11-25 08:33:50|1954.8|1954.4|1954.6|1954.2|1955|1954.6|1954.6|1954|2665
1637829240000|2021-11-25 08:34:00|1954.8|1954.4|1954.8|1954.4|1955|1954.8|1954.6|1954.2|4052
1637829250000|2021-11-25 08:34:10|1955|1954.6|1955.2|1954.8|1955.4|1955.2|1954.8|1954.6|6748
1637829260000|2021-11-25 08:34:20|1955.4|1955|1955.6|1955.4|1956|1955.4|1955.4|1955|2902
1637829270000|2021-11-25 08:34:30|1955.4|1955.2|1955.6|1955|1955.6|1955.2|1955|1954.8|6546
1637829280000|2021-11-25 08:34:40|1955.4|1954.8|1955.2|1954.8|1955.4|1955.2|1954.8|1954|13211
1637829290000|2021-11-25 08:34:50|1955|1954.6|1955|1954.6|1955.2|1954.8|1954.8|1954.4|1139
1637829300000|2021-11-25 08:35:00|1954.8|1954.4|1954.8|1954.4|1955|1954.6|1954.8|1954.4|0
1637829310000|2021-11-25 08:35:10|1955|1954.6|1954.4|1954.2|1955|1954.6|1954.4|1954|0
1637829320000|2021-11-25 08:35:20|1954.6|1954.4|1953.6|1953.2|1954.8|1954.4|1953.6|1953.2|2008
1637829330000|2021-11-25 08:35:30|1953.4|1953|1953.2|1952.8|1953.6|1953.2|1953.2|1952.8|0
1637829340000|2021-11-25 08:35:40|1953|1952.6|1953.4|1952.8|1953.6|1953.2|1952.6|1952.2|518
1637829350000|2021-11-25 08:35:50|1953.2|1952.6|1953.4|1953.2|1953.4|1953.2|1953|1952.6|752
1637829360000|2021-11-25 08:36:00|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|580
1637829370000|2021-11-25 08:36:10|1953.2|1953|1953.4|1953|1953.4|1953.2|1953|1952.6|563
1637829380000|2021-11-25 08:36:20|1953.2|1952.8|1953.4|1953|1953.4|1953.2|1953.2|1952.8|0
1637829390000|2021-11-25 08:36:30|1953.2|1952.8|1952.8|1952.6|1953.2|1952.8|1952.6|1952.4|4170
1637829400000|2021-11-25 08:36:40|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|986
1637829410000|2021-11-25 08:36:50|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.2|1952|605
1637829420000|2021-11-25 08:37:00|1952.4|1952|1952.4|1952|1952.6|1952|1952.2|1951.8|0
1637829430000|2021-11-25 08:37:10|1952.2|1951.8|1952.4|1952|1952.6|1952.2|1952.2|1951.8|1495
1637829440000|2021-11-25 08:37:20|1952.2|1951.8|1952.2|1952|1952.4|1952|1951.8|1951.6|1627
1637829450000|2021-11-25 08:37:30|1952|1951.8|1952|1951.8|1952|1952|1952|1951.6|0
1637829460000|2021-11-25 08:37:40|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|102
1637829470000|2021-11-25 08:37:50|1952.2|1951.6|1952.6|1952.4|1952.6|1952.4|1952.2|1951.6|1710
1637829480000|2021-11-25 08:38:00|1952.4|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|245
1637829490000|2021-11-25 08:38:10|1952.6|1952.2|1952.8|1952.4|1953|1952.6|1952.4|1952.2|2034
1637829500000|2021-11-25 08:38:20|1952.6|1952.6|1952.6|1952.2|1952.6|1952.6|1952.6|1952.2|0
1637829510000|2021-11-25 08:38:30|1952.4|1952|1951.8|1951.6|1952.4|1952|1951.8|1951.6|3828
1637829520000|2021-11-25 08:38:40|1951.6|1951.4|1952.2|1952|1952.4|1952|1951.6|1951.2|3415
1637829530000|2021-11-25 08:38:50|1952|1951.8|1952.2|1951.4|1952.2|1951.8|1951.8|1951.4|205
1637829540000|2021-11-25 08:39:00|1952.4|1951.6|1952.6|1952.2|1953.2|1953|1952.4|1951.6|27248
1637829550000|2021-11-25 08:39:10|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.2|1018
1637829560000|2021-11-25 08:39:20|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952|500
1637829570000|2021-11-25 08:39:30|1952.4|1952.4|1952.8|1952.6|1952.8|1952.6|1952.4|1952.4|1018
1637829580000|2021-11-25 08:39:40|1952.6|1952.4|1952.4|1952.2|1952.8|1952.6|1952.4|1952.2|759
1637829590000|2021-11-25 08:39:50|1952.2|1952|1952|1951.4|1952.2|1952|1951.8|1951.4|8995
1637829600000|2021-11-25 08:40:00|1952.2|1951.6|1952.2|1952|1952.2|1952|1952|1951.6|1922
1637829610000|2021-11-25 08:40:10|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.6|5
1637829620000|2021-11-25 08:40:20|1951.8|1951.6|1951.8|1951.6|1951.8|1951.8|1951.8|1951.6|205
1637829630000|2021-11-25 08:40:30|1952|1951.8|1952.4|1952|1952.4|1952|1951.6|1951.4|3154
1637829640000|2021-11-25 08:40:40|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|1429
1637829650000|2021-11-25 08:40:50|1952.8|1952.2|1952.6|1952.2|1953|1952.8|1952.6|1952.2|1042
1637829660000|2021-11-25 08:41:00|1952.8|1952.4|1953.6|1953.2|1953.8|1953.4|1952.8|1952.4|843
1637829670000|2021-11-25 08:41:10|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1953|205
1637829680000|2021-11-25 08:41:20|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1953|2489
1637829690000|2021-11-25 08:41:30|1953.4|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953.2|0
1637829700000|2021-11-25 08:41:40|1953.8|1953.4|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|707
1637829710000|2021-11-25 08:41:50|1953.4|1953|1953.6|1953.2|1953.6|1953.4|1953.4|1953|235
1637829720000|2021-11-25 08:42:00|1953.4|1953|1953|1952.8|1953.6|1953.2|1952.8|1952.4|2174
1637829730000|2021-11-25 08:42:10|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.4|530
1637829740000|2021-11-25 08:42:20|1953.2|1952.8|1954|1953.6|1954.4|1954|1953.2|1952.8|2103
1637829750000|2021-11-25 08:42:30|1953.8|1953.8|1954|1953.8|1954.4|1953.8|1953.8|1953.8|0
1637829760000|2021-11-25 08:42:40|1953.8|1953.6|1953.8|1953.6|1954|1953.8|1953.8|1953.4|1500
1637829770000|2021-11-25 08:42:50|1954|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|750
1637829780000|2021-11-25 08:43:00|1954.2|1953.8|1953.4|1953.2|1954.4|1954|1953|1952.8|410
1637829790000|2021-11-25 08:43:10|1953.6|1953.4|1953.8|1953.4|1954|1953.8|1953.6|1953.2|594
1637829800000|2021-11-25 08:43:20|1953.6|1953.2|1953.8|1953.2|1954|1953.8|1953.4|1953|1776
1637829810000|2021-11-25 08:43:30|1953.6|1953|1953.4|1953|1953.6|1953.2|1953.2|1953|1354
1637829820000|2021-11-25 08:43:40|1953.2|1953.2|1953.8|1953.6|1954|1953.6|1953.2|1953.2|509
1637829830000|2021-11-25 08:43:50|1953.6|1953.4|1953.6|1953.4|1954|1953.6|1953.6|1953.2|2705
1637829840000|2021-11-25 08:44:00|1953.8|1953.6|1954|1953.6|1954.2|1953.8|1953.8|1953.4|2131
1637829850000|2021-11-25 08:44:10|1953.8|1953.4|1954.6|1954.4|1954.8|1954.4|1953.8|1953.4|272
1637829860000|2021-11-25 08:44:20|1954.8|1954.6|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|205
1637829870000|2021-11-25 08:44:30|1954.4|1954.4|1954.4|1954|1954.8|1954.4|1954.2|1954|500
1637829880000|2021-11-25 08:44:40|1954.2|1953.8|1953.6|1953.4|1954.2|1953.8|1953.6|1953.2|918
1637829890000|2021-11-25 08:44:50|1953.8|1953.6|1953.2|1952.8|1954|1953.6|1953|1952.8|4129
1637829900000|2021-11-25 08:45:00|1953.4|1953|1953|1952.8|1953.8|1953.6|1953|1952.8|3541
1637829910000|2021-11-25 08:45:10|1952.8|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.4|724
1637829920000|2021-11-25 08:45:20|1952.6|1952.6|1953.2|1952.8|1953.2|1952.8|1952.6|1952.6|209
1637829930000|2021-11-25 08:45:30|1953|1953|1954|1953.6|1954|1953.6|1953|1952.8|623
1637829940000|2021-11-25 08:45:40|1954.2|1953.8|1954.2|1953.8|1954.8|1954.4|1954.2|1953.8|934
1637829950000|2021-11-25 08:45:50|1954|1953.6|1953.8|1953.2|1954|1953.6|1953.8|1953.2|30
1637829960000|2021-11-25 08:46:00|1953.6|1953.4|1953.4|1953|1953.6|1953.6|1953.2|1952.8|1317
1637829970000|2021-11-25 08:46:10|1953.2|1952.8|1953.4|1953.2|1953.6|1953.2|1953|1952.6|1600
1637829980000|2021-11-25 08:46:20|1953.6|1953.4|1955.2|1954.8|1955.4|1955|1953.4|1953.4|1068
1637829990000|2021-11-25 08:46:30|1955.4|1955|1956.2|1955.8|1956.2|1955.8|1955.4|1955|1255
1637830000000|2021-11-25 08:46:40|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.2|714
1637830010000|2021-11-25 08:46:50|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.4|0
1637830020000|2021-11-25 08:47:00|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1954.6|1954.4|1509
1637830030000|2021-11-25 08:47:10|1954.8|1954.4|1955.4|1955|1955.4|1955|1954.8|1954.4|205
1637830040000|2021-11-25 08:47:20|1955.2|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.8|400
1637830050000|2021-11-25 08:47:30|1955|1954.6|1955.8|1955.2|1955.8|1955.4|1955|1954.6|205
1637830060000|2021-11-25 08:47:40|1956|1955.4|1956.2|1956|1956.2|1956|1956|1955.4|0
1637830070000|2021-11-25 08:47:50|1956.4|1956.2|1957|1956.6|1957.2|1956.6|1956.4|1956.2|979
1637830080000|2021-11-25 08:48:00|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|4098
1637830090000|2021-11-25 08:48:10|1956.6|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|2730
1637830100000|2021-11-25 08:48:20|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.2|1000
1637830110000|2021-11-25 08:48:30|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1954.8|0
1637830120000|2021-11-25 08:48:40|1955.2|1954.8|1955|1954.6|1955.2|1955|1955|1954.6|0
1637830130000|2021-11-25 08:48:50|1955.2|1954.8|1955.2|1955|1955.4|1955|1955.2|1954.8|985
1637830140000|2021-11-25 08:49:00|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|962
1637830150000|2021-11-25 08:49:10|1955.8|1955.4|1955.8|1955.2|1956|1955.6|1955.6|1955.2|900
1637830160000|2021-11-25 08:49:20|1955.6|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|3264
1637830170000|2021-11-25 08:49:30|1955.4|1955|1955.8|1955.2|1955.8|1955.4|1955.2|1955|565
1637830180000|2021-11-25 08:49:40|1956|1955.4|1956.2|1956|1956.2|1956|1956|1955.4|946
1637830190000|2021-11-25 08:49:50|1956.4|1955.8|1956.6|1956.2|1957|1956.6|1956.2|1955.8|2392
1637830200000|2021-11-25 08:50:00|1956.4|1956|1956.8|1956.4|1956.8|1956.6|1956.2|1955.8|796
1637830210000|2021-11-25 08:50:10|1957|1956.6|1956.6|1956.2|1957|1956.6|1956.2|1956|76
1637830220000|2021-11-25 08:50:20|1956.4|1956|1956.4|1956.2|1956.6|1956.2|1956.4|1956|0
1637830230000|2021-11-25 08:50:30|1956.6|1956.4|1956.4|1956|1956.8|1956.4|1956.2|1956|205
1637830240000|2021-11-25 08:50:40|1956.2|1956.2|1956|1955.6|1956.6|1956.2|1955.6|1955.4|2967
1637830250000|2021-11-25 08:50:50|1955.8||1955.8||1956.2||1955.8||0
1637830260000|2021-11-25 08:51:00|1956|1955.8|1956.2|1955.8|1956.4|1956|1956|1955.6|138
1637830270000|2021-11-25 08:51:10|1956|1956|1955.4|1954.6|1956|1956|1955.2|1954.6|2812
1637830290000|2021-11-25 08:51:30|1955.6|1954.8|1955.8|1955.6|1955.8|1955.6|1955.2|1954.8|2670
1637830300000|2021-11-25 08:51:40|1956|1955.8|1955.8|1955.2|1956.2|1955.8|1955.2|1954.8|6852
1637830310000|2021-11-25 08:51:50|1956|1955.4|1955.6|1955.2|1956.2|1956|1955.4|1955|6042
1637830320000|2021-11-25 08:52:00|1955.4|1955.4|1956|1955.4|1956|1955.6|1955.4|1955|1030
1637830330000|2021-11-25 08:52:10|1955.8|1955.2|1955.6|1955.2|1955.8|1955.2|1955.6|1955.2|0
1637830340000|2021-11-25 08:52:20|1955.8|1955.4|1955.8|1955.2|1956|1955.8|1955.2|1955|4915
1637830350000|2021-11-25 08:52:30|1955.6|1955|1955.6|1955.2|1955.6|1955.2|1955.2|1955|2329
1637830360000|2021-11-25 08:52:40|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|866
1637830370000|2021-11-25 08:52:50|1955.4|1955.4|1955.4|1955|1955.6|1955.4|1955.4|1955|909
1637830380000|2021-11-25 08:53:00|1955.2|1955.2|1956.4|1956|1956.6|1956.2|1955.2|1955|9701
1637830390000|2021-11-25 08:53:10|1956.6|1956.2|1957.4|1957|1957.8|1957.4|1956.6|1956.2|2485
1637830400000|2021-11-25 08:53:20|1957.6|1957.2|1957.2|1957|1957.6|1957.4|1956.8|1956.4|3412
1637830410000|2021-11-25 08:53:30|1957.4|1956.8|1956|1955.6|1957.4|1957.2|1956|1955.4|14143
1637830420000|2021-11-25 08:53:40|1956.2|1955.4|1955.4|1955|1956.2|1955.4|1955.4|1955|1085
1637830430000|2021-11-25 08:53:50|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955|5059
1637830440000|2021-11-25 08:54:00|1955.8|1955.2|1956.2|1955.8|1956.8|1956.4|1955.8|1955.2|4274
1637830450000|2021-11-25 08:54:10|1956|1955.6|1956.4|1955.8|1956.4|1956|1956|1955.6|208
1637830460000|2021-11-25 08:54:20|1956.6|1956|1956.4|1956|1956.6|1956.4|1956.4|1956|0
1637830470000|2021-11-25 08:54:30|1956.2|1956.2|1956.4|1956.2|1956.6|1956.2|1956|1955.4|1759
1637830480000|2021-11-25 08:54:40|1956.6|1956|1956.4|1956|1956.6|1956.2|1956.2|1956|4421
1637830490000|2021-11-25 08:54:50|1956.2|1955.8|1955.8|1955.4|1956.2|1955.8|1955.4|1955|5759
1637830500000|2021-11-25 08:55:00|1956|1955.2|1956|1955.8|1956|1955.8|1955.8|1955.2|4593
1637830510000|2021-11-25 08:55:10|1955.8|1955.6|1955.4|1955|1955.8|1955.6|1955.4|1955|806
1637830520000|2021-11-25 08:55:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|3856
1637830530000|2021-11-25 08:55:30|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|207
1637830540000|2021-11-25 08:55:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|55
1637830550000|2021-11-25 08:55:50|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1637830560000|2021-11-25 08:56:00|1956|1955.6|1956|1955.6|1956|1955.6|1956|1955.6|0
1637830570000|2021-11-25 08:56:10|1955.8|1955.4|1954.6|1954.2|1955.8|1955.4|1954.6|1954.2|8915
1637830580000|2021-11-25 08:56:20|1954.4|1954|1954|1953.6|1954.4|1954|1953.8|1953.4|300
1637830590000|2021-11-25 08:56:30||1953.4||1953.6||1953.6||1953.4|0
1637830600000|2021-11-25 08:56:40|1953.8|1953.4|1954.4|1954|1954.6|1954.2|1953.6|1953.4|3655
1637830610000|2021-11-25 08:56:50|1954.2|1953.6|1954.2|1953.8|1954.4|1953.8|1954|1953.6|507
1637830620000|2021-11-25 08:57:00|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1954|1953.6|0
1637830630000|2021-11-25 08:57:10|1954.4|1954|1954.6|1954.4|1954.8|1954.4|1954.4|1954|0
1637830640000|2021-11-25 08:57:20|1954.8|1954.2|1954.8|1954.4|1954.8|1954.6|1954.8|1954.2|215
1637830650000|2021-11-25 08:57:30|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|0
1637830660000|2021-11-25 08:57:40|1954.4|1954|1954.2|1953.8|1954.4|1954|1954|1953.6|266
1637830670000|2021-11-25 08:57:50|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.8|1953.4|0
1637830680000|2021-11-25 08:58:00||1953.2||1953.2||1953.4||1953|0
1637830690000|2021-11-25 08:58:10|1953.6|1953.4|1954.2|1953.6|1954.2|1953.8|1953.4|1953.2|500
1637830700000|2021-11-25 08:58:20|1954|1953.8|1953.6|1953.2|1954|1953.8|1953.4|1953|1424
1637830710000|2021-11-25 08:58:30|1953.4|1953|1953.4|1953.2|1953.4|1953.2|1953.4|1953|0
1637830720000|2021-11-25 08:58:40|1953.6|1953.4|1953.4|1953|1953.8|1953.4|1953.4|1953|1499
1637830730000|2021-11-25 08:58:50|1953.6|1953.2|1953.8|1953.6|1954|1953.6|1953.6|1953.2|2880
1637830740000|2021-11-25 08:59:00|1953.6|1953.4|1953.8|1953.4|1953.8|1953.6|1953.4|1953|3075
1637830750000|2021-11-25 08:59:10|1954|1953.6|1953.6|1953.2|1954|1953.6|1953.4|1953|0
1637830760000|2021-11-25 08:59:20|1953.8||1953.8||1953.8||1953.8||0
1637830780000|2021-11-25 08:59:40|1954|1953.4|1954.4|1954|1954.4|1954|1954|1953.4|8432
1637830790000|2021-11-25 08:59:50|1954.2|1954.2|1954.2|1953.8|1954.2|1954.2|1954.2|1953.8|6
1637830800000|2021-11-25 09:00:00|1954.4|1954|1954.4|1954|1954.8|1954.4|1954.4|1954|2112
1637830810000|2021-11-25 09:00:10|1954.6|1954.2|1954.8|1954.2|1954.8|1954.6|1954.6|1954.2|400
1637830820000|2021-11-25 09:00:20||1954.4||1954.6||1954.6||1954.4|0
1637830830000|2021-11-25 09:00:30|1954.6|1954.4|1953.8|1953.4|1954.6|1954.4|1953.8|1953.4|1236
1637830840000|2021-11-25 09:00:40|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|0
1637830850000|2021-11-25 09:00:50|1953.4|1953.4|1954|1953.8|1954|1953.8|1953.4|1953.4|820
1637830860000|2021-11-25 09:01:00|1954.2|1953.6|1954.6|1954.2|1954.8|1954.2|1954|1953.6|922
1637830870000|2021-11-25 09:01:10||1954||1954||1954||1954|0
1637830880000|2021-11-25 09:01:20|1954.4||1954.4||1954.4||1954.2||0
1637830890000|2021-11-25 09:01:30|1954.6|1954.2|1954|1953.8|1954.6|1954.2|1954|1953.6|2842
1637830900000|2021-11-25 09:01:40|1953.8|1953.6|1953.8|1953.2|1954|1953.8|1953.6|1953.2|1479
1637830910000|2021-11-25 09:01:50|1953.6|1953.4|1954.4|1954|1954.4|1954|1953.6|1953.4|739
1637830920000|2021-11-25 09:02:00|1954.2|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|509
1637830930000|2021-11-25 09:02:10|1954.2|1954.2|1954.4|1954|1954.6|1954.4|1954.2|1954|4425
1637830940000|2021-11-25 09:02:20|1954.2|1953.8|1954|1953.6|1954.2|1953.8|1953.8|1953.6|3000
1637830950000|2021-11-25 09:02:30|1953.8|1953.4|1953.8|1953.2|1953.8|1953.4|1953.4|1953.2|102
1637830960000|2021-11-25 09:02:40|1953.4|1953.4|1954.2|1953.8|1954.2|1954|1953.4|1953.4|6270
1637830970000|2021-11-25 09:02:50|1954.4||1954.4||1954.4||1954.4||0
1637830980000|2021-11-25 09:03:00|1954.2|1953.6|1954.2|1953.8|1954.2|1953.8|1954|1953.6|0
1637830990000|2021-11-25 09:03:10|1954.4|1954|1954.6|1954.2|1954.6|1954.4|1954.4|1954|0
1637831000000|2021-11-25 09:03:20|1954.8|1954.4|1954.6|1954.4|1955.2|1955|1954.6|1954.2|4959
1637831010000|2021-11-25 09:03:30|1954.8|1954.6|1955|1954.6|1955.6|1955.2|1954.8|1954.6|4259
1637831020000|2021-11-25 09:03:40|1954.8|1954.4|1955.2|1954.8|1955.4|1955|1954.8|1954.4|1888
1637831030000|2021-11-25 09:03:50|1955|1954.6|1954.4|1954|1955|1954.6|1953.8|1953.6|5636
1637831040000|2021-11-25 09:04:00|1954.2|1954.2|1954.4|1954|1954.6|1954.2|1954.2|1953.8|2057
1637831050000|2021-11-25 09:04:10|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954.2|1953.8|0
1637831060000|2021-11-25 09:04:20|1954|1954|1954.6|1954.4|1954.8|1954.6|1954|1953.6|2172
1637831070000|2021-11-25 09:04:30|1954.8||1954.8||1954.8||1954.8||0
1637831080000|2021-11-25 09:04:40|1954.6|1954.2|1954.6|1954.4|1954.8|1954.4|1954.6|1954.2|400
1637831090000|2021-11-25 09:04:50|1954.4|1954.2|1954.2|1953.8|1954.6|1954.4|1954.2|1953.8|405
1637831100000|2021-11-25 09:05:00|1954|1954|1954.2|1953.8|1954.2|1954|1953.8|1953.4|3375
1637831110000|2021-11-25 09:05:10|1954|1954|1953.2|1953|1954|1954|1953.2|1953|984
1637831120000|2021-11-25 09:05:20|1953.4|1953.2|1953|1952.4|1953.6|1953.4|1952.6|1952.2|6498
1637831130000|2021-11-25 09:05:30|1952.8|1952.2|1952.6|1952.2|1953|1952.6|1952.4|1952.2|405
1637831140000|2021-11-25 09:05:40|1952.8|1952.4|1952.6|1952.2|1953|1952.6|1952.6|1952.2|2187
1637831150000|2021-11-25 09:05:50|1952.4|1952|1952.2|1951.6|1952.4|1952.2|1951.8|1951.4|1324
1637831160000|2021-11-25 09:06:00|1952|1951.4|1951.6|1951.2|1952|1951.6|1951.4|1951|1689
1637831170000|2021-11-25 09:06:10|1951.8|1951.4|1951.6|1951|1951.8|1951.6|1951.4|1951|1521
1637831180000|2021-11-25 09:06:20|1951.4|1950.8|1951.2|1950.8|1951.4|1950.8|1950.8|1950.6|7227
1637831190000|2021-11-25 09:06:30|1951|1951|1950.8|1950.4|1951.4|1951|1950.6|1950.4|923
1637831200000|2021-11-25 09:06:40|1951|1950.6|1950.2|1950|1951|1950.6|1950.2|1950|6635
1637831210000|2021-11-25 09:06:50|1950|1949.8|1950.4|1950|1950.4|1950|1949.8|1949.4|15935
1637831220000|2021-11-25 09:07:00|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1949.6|1949.4|2078
1637831230000|2021-11-25 09:07:10|1950.2|1950|1949.8|1949.4|1950.8|1950.4|1949.8|1949.4|9093
1637831240000|2021-11-25 09:07:20|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1637831250000|2021-11-25 09:07:30|1950|1949.6|1950|1949.6|1950|1949.8|1949.6|1949.4|2676
1637831260000|2021-11-25 09:07:40|1950.2|1949.8|1950.6|1950.2|1950.6|1950.2|1950|1949.8|3021
1637831270000|2021-11-25 09:07:50|1950.4||1950.4||1950.4||1950.4||164
1637831290000|2021-11-25 09:08:10|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|399
1637831300000|2021-11-25 09:08:20|1950.4|1950.2|1951|1950.6|1951|1950.6|1950.4|1950.2|1553
1637831310000|2021-11-25 09:08:30|1951.2|1950.8|1951.6|1951.4|1951.6|1951.4|1951|1950.8|2425
1637831320000|2021-11-25 09:08:40|1951.4|1951.2|1951.8|1951.4|1952|1951.8|1951.4|1951.2|1348
1637831330000|2021-11-25 09:08:50|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|896
1637831340000|2021-11-25 09:09:00|1951.8|1951.4|1952.4|1951.8|1952.4|1952.2|1951.8|1951.4|1089
1637831350000|2021-11-25 09:09:10|1952.2|1952|1951.8|1951.4|1952.6|1952.2|1951.8|1951.4|1442
1637831360000|2021-11-25 09:09:20|1952|1951.6|1952.6|1952.2|1952.6|1952.2|1952|1951.6|707
1637831370000|2021-11-25 09:09:30|1952.4|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.4|205
1637831380000|2021-11-25 09:09:40|1952.6|1952.6|1952.6|1952.4|1952.8|1952.6|1952.4|1952|102
1637831390000|2021-11-25 09:09:50|1952.8|1952.6|1953.6|1953|1953.6|1953|1952.8|1952.6|982
1637831400000|2021-11-25 09:10:00|1953.8|1953.2|1953.2|1953|1954|1953.6|1953.2|1952.8|818
1637831410000|2021-11-25 09:10:10|1953.4|1953.2|1954|1953.6|1954|1953.6|1953.4|1953.2|586
1637831420000|2021-11-25 09:10:20|1954.2|1953.8|1953|1952.8|1954.2|1953.8|1953|1952.8|4253
1637831430000|2021-11-25 09:10:30|1953.2|1952.6|1953|1952.6|1953.2|1952.6|1952.8|1952.4|54
1637831440000|2021-11-25 09:10:40|1953.2|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.4|205
1637831450000|2021-11-25 09:10:50|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|1116
1637831460000|2021-11-25 09:11:00|1953.2||1953.4||1953.4||1953.2||1600
1637831470000|2021-11-25 09:11:10|1953.2|1952.8|1952.8|1952.2|1953.2|1952.8|1952.8|1952.2|6327
1637831480000|2021-11-25 09:11:20|1952.6|1952|1952.8|1952.4|1952.8|1952.4|1952.4|1952|24
1637831490000|2021-11-25 09:11:30|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1637831500000|2021-11-25 09:11:40|1952.2|1952.2|1952.6|1952|1952.6|1952.2|1952.2|1951.8|205
1637831510000|2021-11-25 09:11:50|1952.4|1951.8|1952|1951.8|1952.4|1951.8|1951.8|1951.4|2381
1637831520000|2021-11-25 09:12:00|1951.8|1951.6|1951.8|1951.4|1952|1951.6|1951.4|1951|5304
1637831530000|2021-11-25 09:12:10|1951.6|1951.2|1951.8|1951.4|1952|1951.6|1951.6|1951.2|494
1637831540000|2021-11-25 09:12:20|1951.6|1951.2|1951.6|1951|1951.8|1951.4|1951.6|1951|100
1637831550000|2021-11-25 09:12:30||1951.2||1951.4||1951.4||1951.2|0
1637831560000|2021-11-25 09:12:40|1951.4|1951.2|1951|1950.6|1951.4|1951.2|1950.8|1950.4|1188
1637831570000|2021-11-25 09:12:50|1951.2||1951.2||1951.2||1951.2||0
1637831580000|2021-11-25 09:13:00|1951|1950.2|1950.8|1950.6|1951|1950.6|1950.4|1950|1404
1637831590000|2021-11-25 09:13:10|1951|1950.8|1951|1950.6|1951.2|1951|1951|1950.6|5406
1637831600000|2021-11-25 09:13:20|1950.8|1950.4|1950.8|1950.6|1951.2|1950.8|1950.8|1950.4|0
1637831610000|2021-11-25 09:13:30|1950.6|1950.4|1950.8|1950.2|1950.8|1950.6|1950.4|1950.2|2421
1637831620000|2021-11-25 09:13:40|1951|1950.4|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|719
1637831630000|2021-11-25 09:13:50|1950.6|1950.6|1950.6|1950.4|1950.6|1950.6|1950.6|1950.4|880
1637831640000|2021-11-25 09:14:00|1950.8|1950.2|1950.6|1950.2|1950.8|1950.2|1950.6|1950|1206
1637831650000|2021-11-25 09:14:10|1950.8|1950.4|1951.2|1950.8|1951.2|1951|1950.8|1950.4|1181
1637831660000|2021-11-25 09:14:20|1951.4|1951|1951.2|1950.8|1951.4|1951.2|1950.8|1950.6|550
1637831670000|2021-11-25 09:14:30||1951||1951||1951||1951|240
1637831680000|2021-11-25 09:14:40|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|613
1637831690000|2021-11-25 09:14:50|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|1164
1637831700000|2021-11-25 09:15:00|1952|1951.6|1952|1951.4|1952|1951.6|1952|1951.4|79
1637831710000|2021-11-25 09:15:10|1952.2|1951.6|1952.2|1951.8|1952.4|1952|1952.2|1951.6|508
1637831720000|2021-11-25 09:15:20|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|209
1637831730000|2021-11-25 09:15:30|1952|1952|1952.4|1952|1952.4|1952|1951.8|1951.6|495
1637831740000|2021-11-25 09:15:40|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|4
1637831760000|2021-11-25 09:16:00|1952.2|1951.6|1952.6|1952.2|1952.6|1952.2|1951.8|1951.6|4286
1637831770000|2021-11-25 09:16:10|1952.4|1952.4|1951.6|1951.2|1952.6|1952.4|1951.6|1951.2|2537
1637831780000|2021-11-25 09:16:20|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.6|1951.4|909
1637831790000|2021-11-25 09:16:30|1952|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|271
1637831800000|2021-11-25 09:16:40|1952.2|1952|1952.2|1952|1952.2|1952|1952|1951.8|305
1637831810000|2021-11-25 09:16:50|1952|1951.6|1951.8|1951.4|1952|1951.8|1951.8|1951.4|205
1637831820000|2021-11-25 09:17:00|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1637831830000|2021-11-25 09:17:10|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|256
1637831840000|2021-11-25 09:17:20||1951||1951.2||1951.2||1951|0
1637831850000|2021-11-25 09:17:30|1951.8|1951.4|1952|1951.8|1952|1951.8|1951.8|1951.4|714
1637831860000|2021-11-25 09:17:40|1952.2||1952.2||1952.2||1952.2||563
1637831870000|2021-11-25 09:17:50|1952.4||1952.4||1952.4||1952.4||900
1637831890000|2021-11-25 09:18:10|1952.6|1952|1953|1952.6|1953|1952.8|1952.6|1952|3827
1637831900000|2021-11-25 09:18:20|1953.2|1952.8|1953.6|1953.2|1953.6|1953.2|1953.2|1952.6|400
1637831910000|2021-11-25 09:18:30|1953.4|1953.4|1953.6|1953.4|1953.6|1953.4|1953.4|1953.4|0
1637831920000|2021-11-25 09:18:40|1953.4|1953.2|1953.6|1953|1953.6|1953.2|1953.2|1952.8|919
1637831930000|2021-11-25 09:18:50|1953.8|1953.2|1953.8|1953.4|1954|1953.4|1953.6|1953.2|0
1637831940000|2021-11-25 09:19:00|1954||1954||1954||1954||0
1637831950000|2021-11-25 09:19:10|1953.8|1953.6|1953.2|1952.8|1953.8|1953.6|1953|1952.6|2547
1637831960000|2021-11-25 09:19:20|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.4|1623
1637831970000|2021-11-25 09:19:30|1953|1952.6|1953|1952.6|1953|1952.8|1953|1952.4|714
1637831980000|2021-11-25 09:19:40|1952.8|1952.4|1952.8|1952.4|1953|1952.6|1952.8|1952.4|0
1637831990000|2021-11-25 09:19:50|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1637832000000|2021-11-25 09:20:00|1952.8|1952.4|1953.2|1953|1953.2|1953|1952.8|1952.4|254
1637832010000|2021-11-25 09:20:10|1953.4|1953.2|1954|1953.8|1954.2|1954|1953.4|1953|1245
1637832020000|2021-11-25 09:20:20|1953.8|1953.6|1954.2|1953.8|1954.2|1953.8|1953.8|1953.4|0
1637832030000|2021-11-25 09:20:30|1954|1953.6|1954.4|1954|1954.4|1954.2|1954|1953.6|407
1637832040000|2021-11-25 09:20:40|1954.2|1953.8|1954.4|1954.2|1954.4|1954.2|1954.2|1953.8|0
1637832050000|2021-11-25 09:20:50|1954.6|1954.4|1954.6|1954.2|1954.8|1954.4|1954.2|1954|2526
1637832060000|2021-11-25 09:21:00|1954.4|1954|1954|1953.4|1954.6|1954|1954|1953.4|473
1637832070000|2021-11-25 09:21:10|1953.8|1953.6|1954.2|1953.8|1954.2|1953.8|1953.8|1953.6|0
1637832080000|2021-11-25 09:21:20|1954.4|1954|1954.4|1954|1954.4|1954.2|1954.4|1954|90
1637832090000|2021-11-25 09:21:30|1954.2|1954.2|1954.6|1954.2|1954.6|1954.4|1954.2|1954.2|398
1637832100000|2021-11-25 09:21:40|1954.4|1954|1954.4|1954.2|1954.4|1954.2|1954.4|1954|0
1637832110000|2021-11-25 09:21:50||1954||1954.2||1954.2||1954|250
1637832120000|2021-11-25 09:22:00|1954.6|1954.4|1954.2|1953.8|1954.6|1954.4|1954.2|1953.8|644
1637832130000|2021-11-25 09:22:10|1954|1954|1954.4|1954|1954.4|1954|1954|1954|1347
1637832140000|2021-11-25 09:22:20|1954.2|1953.8|1953.4|1953.2|1954.4|1953.8|1953.4|1953.2|500
1637832150000|2021-11-25 09:22:30|1953.6|1953.4|1954|1953.6|1954|1953.6|1953.6|1953.4|254
1637832160000|2021-11-25 09:22:40|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|0
1637832170000|2021-11-25 09:22:50|1953.4|1953|1952.8|1952.6|1953.4|1953.2|1952.8|1952.4|764
1637832180000|2021-11-25 09:23:00|1953|1952.4|1952.8|1952.4|1953|1952.6|1952.8|1952.4|0
1637832190000|2021-11-25 09:23:10|1953|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|1713
1637832200000|2021-11-25 09:23:20|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952|991
1637832210000|2021-11-25 09:23:30|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|1123
1637832220000|2021-11-25 09:23:40|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|507
1637832230000|2021-11-25 09:23:50|1952||1952||1952.4||1952||208
1637832240000|2021-11-25 09:24:00|1952.2|1952|1951.8|1951.4|1952.4|1952|1951.8|1951.4|205
1637832250000|2021-11-25 09:24:10|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.6|1951.2|0
1637832260000|2021-11-25 09:24:20|1951.4|1951.4|1951.4|1951|1951.4|1951.4|1951.2|1950.8|0
1637832270000|2021-11-25 09:24:30|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.8|0
1637832280000|2021-11-25 09:24:40|1951.4|1951|1951.6|1951.2|1951.8|1951.4|1951.4|1951|0
1637832290000|2021-11-25 09:24:50|1951.8|1951.4|1951.6|1951.2|1952.2|1951.8|1951.6|1951.2|1773
1637832300000|2021-11-25 09:25:00|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.8|1951.4|839
1637832310000|2021-11-25 09:25:10|1952.2|1951.8|1951.8|1951.4|1952.4|1952.2|1951.8|1951.4|429
1637832320000|2021-11-25 09:25:20|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|0
1637832330000|2021-11-25 09:25:30|1951.2|1951.2|1951.8|1951.4|1951.8|1951.6|1951.2|1951|2676
1637832340000|2021-11-25 09:25:40|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1637832350000|2021-11-25 09:25:50|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637832360000|2021-11-25 09:26:00|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|1006
1637832370000|2021-11-25 09:26:10|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.8|1951.4|588
1637832380000|2021-11-25 09:26:20||1951.4||1951.8||1951.8||1951.4|0
1637832390000|2021-11-25 09:26:30|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|881
1637832400000|2021-11-25 09:26:40|1952.4|1951.6|1952|1951.4|1952.4|1951.6|1952|1951.4|0
1637832410000|2021-11-25 09:26:50||1951.6||1951.8||1951.8||1951.6|0
1637832420000|2021-11-25 09:27:00|1951.8|1951.6|1952|1951.8|1952.2|1951.8|1951.8|1951.4|689
1637832430000|2021-11-25 09:27:10|1952.2|1951.6|1951.6|1951.4|1952.2|1951.6|1951.6|1951.2|205
1637832440000|2021-11-25 09:27:20|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|318
1637832450000|2021-11-25 09:27:30||1951.6||1951.4||1951.6||1951.2|0
1637832460000|2021-11-25 09:27:40|1952||1951.6||1952||1951.6||0
1637832470000|2021-11-25 09:27:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.6|0
1637832480000|2021-11-25 09:28:00|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|410
1637832490000|2021-11-25 09:28:10|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951|0
1637832500000|2021-11-25 09:28:20|1951.6||1951.8||1951.8||1951.6||0
1637832510000|2021-11-25 09:28:30|1951.6|1951.2|1951.2|1950.8|1951.6|1951.2|1950.6|1950.4|2795
1637832520000|2021-11-25 09:28:40|1951|1950.6|1951.8|1951.6|1951.8|1951.6|1951|1950.6|576
1637832530000|2021-11-25 09:28:50|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|0
1637832540000|2021-11-25 09:29:00|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|0
1637832550000|2021-11-25 09:29:10|1951.8|1951.6|1952.2|1952|1952.4|1952.2|1951.6|1951.6|3676
1637832560000|2021-11-25 09:29:20||1951.8||1952||1952||1951.8|0
1637832570000|2021-11-25 09:29:30|1952.4|1951.8|1952.6|1952|1952.6|1952.2|1952.4|1951.8|417
1637832580000|2021-11-25 09:29:40|1952.4|1952.2|1952.8|1952.6|1952.8|1952.6|1952.4|1952.2|661
1637832590000|2021-11-25 09:29:50|1953|1952.8|1953.2|1952.8|1953.2|1952.8|1952.8|1952.8|0
1637832600000|2021-11-25 09:30:00|1953|1953|1953.2|1953|1953.4|1953|1953|1952.8|51
1637832610000|2021-11-25 09:30:10|1953|1952.8|1952.8|1952.6|1953.2|1952.8|1952.8|1952.4|1067
1637832630000|2021-11-25 09:30:30|1952.6|1952.4|1953.2|1952.6|1953.2|1952.6|1952.6|1952.4|1187
1637832640000|2021-11-25 09:30:40|1953|1953|1953.8|1953.6|1954|1953.8|1953|1953|307
1637832650000|2021-11-25 09:30:50|1953.6|1953.4|1954|1953.6|1954.2|1953.8|1953.6|1953.4|0
1637832660000|2021-11-25 09:31:00|1953.8||1954||1954||1953.8||0
1637832670000|2021-11-25 09:31:10|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|0
1637832680000|2021-11-25 09:31:20|1953.8|1953.6|1953.4|1953|1953.8|1953.6|1953.2|1953|3136
1637832690000|2021-11-25 09:31:30|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|205
1637832700000|2021-11-25 09:31:40|1953.2|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1953|400
1637832710000|2021-11-25 09:31:50|1953.4|1953.2|1953|1952.8|1953.4|1953.2|1953|1952.8|929
1637832720000|2021-11-25 09:32:00|1953.2|1952.6|1952.6|1952.2|1953.2|1952.8|1952.6|1952.2|210
1637832730000|2021-11-25 09:32:10|1952.4|1952.4|1953.2|1952.8|1953.2|1952.8|1952.4|1952.2|2005
1637832740000|2021-11-25 09:32:20|1953|1952.6|1953.6|1953.2|1953.6|1953.2|1953|1952.6|761
1637832750000|2021-11-25 09:32:30|1953.4||1953.4||1953.6||1953.4||69
1637832760000|2021-11-25 09:32:40|1953.6|1953.4|1953.4|1953.2|1954|1953.6|1953.4|1953|203
1637832770000|2021-11-25 09:32:50|1953.6||1953.6||1953.6||1953.6||0
1637832780000|2021-11-25 09:33:00|1953.8|1953.4|1954.2|1954|1954.2|1954|1953.8|1953.4|2529
1637832790000|2021-11-25 09:33:10|1954|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|22
1637832800000|2021-11-25 09:33:20|1954.6|1954.2|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|280
1637832810000|2021-11-25 09:33:30|1954.6||1954.6||1954.6||1954.6||200
1637832820000|2021-11-25 09:33:40|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1205
1637832830000|2021-11-25 09:33:50|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|530
1637832840000|2021-11-25 09:34:00|1955|1954.8|1955|1954.8|1955|1954.8|1954.8|1954.6|656
1637832850000|2021-11-25 09:34:10|1955.2|1955|1955|1954.6|1955.6|1955.2|1955|1954.4|2262
1637832860000|2021-11-25 09:34:20|1955.2|1954.8|1955.2|1955|1955.4|1955|1955.2|1954.6|347
1637832870000|2021-11-25 09:34:30|1955|1954.8|1955.4|1954.8|1955.4|1955|1955|1954.8|422
1637832880000|2021-11-25 09:34:40|1955.2|1955|1954.8|1954.6|1955.2|1955|1954.8|1954.4|205
1637832890000|2021-11-25 09:34:50|1955|1954.4|1954.8|1954.2|1955|1954.4|1954.6|1954.2|0
1637832900000|2021-11-25 09:35:00|1954.6|1954|1954|1953.6|1954.6|1954|1954|1953.6|0
1637832910000|2021-11-25 09:35:10|1954.2|1953.8|1954.6|1954.2|1954.6|1954.2|1954|1953.8|702
1637832920000|2021-11-25 09:35:20|1954.4|1954|1954.4|1953.8|1954.6|1954|1954.2|1953.8|53
1637832930000|2021-11-25 09:35:30|1954.2||1954||1954.2||1954||0
1637832940000|2021-11-25 09:35:40|1954.2||1954||1954.2||1954||200
1637832950000|2021-11-25 09:35:50|1953.8|1953.6|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|5
1637832960000|2021-11-25 09:36:00|1953.4|1953.4|1953.4|1953.2|1953.8|1953.4|1953.4|1953.2|1305
1637832970000|2021-11-25 09:36:10|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|700
1637832980000|2021-11-25 09:36:20|1953.4|1953.2|1953.4|1953.2|1953.6|1953.2|1953.4|1953.2|205
1637832990000|2021-11-25 09:36:30|1953.6||1953.4||1953.6||1953.4||0
1637833000000|2021-11-25 09:36:40|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|90
1637833010000|2021-11-25 09:36:50|1953.4|1953.2|1954|1953.6|1954|1953.8|1953.4|1953.2|2941
1637833020000|2021-11-25 09:37:00|1953.8||1953.8||1953.8||1953.8||0
1637833030000|2021-11-25 09:37:10|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.8|754
1637833040000|2021-11-25 09:37:20|1954|1954|1954|1953.8|1954.4|1954.2|1954|1953.8|6825
1637833050000|2021-11-25 09:37:30|1954.2|1954|1953.8|1953.6|1954.4|1954|1953.6|1953.2|3654
1637833060000|2021-11-25 09:37:40|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953|1527
1637833070000|2021-11-25 09:37:50|1953.4|1953|1952.2|1951.8|1953.4|1953|1952.2|1951.8|328
1637833090000|2021-11-25 09:38:10|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1637833100000|2021-11-25 09:38:20|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.8|1951.2|0
1637833110000|2021-11-25 09:38:30|1952|1951.6|1952.2|1952|1952.2|1952|1952|1951.6|851
1637833120000|2021-11-25 09:38:40|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|205
1637833130000|2021-11-25 09:38:50|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|0
1637833140000|2021-11-25 09:39:00|1952|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.4|3917
1637833150000|2021-11-25 09:39:10|1952.4|1952|1952.2|1951.8|1952.6|1952.4|1952.2|1951.8|843
1637833160000|2021-11-25 09:39:20|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.4|1952|0
1637833170000|2021-11-25 09:39:30|1952.6|1952.2|1952.6|1952.2|1953|1952.6|1952.6|1952.2|598
1637833180000|2021-11-25 09:39:40|1952.8|1952.4|1952.4|1952.2|1952.8|1952.4|1952.4|1952|0
1637833190000|2021-11-25 09:39:50|1952.6||1952.4||1952.6||1952.4||0
1637833200000|2021-11-25 09:40:00|1952.6||1952.4||1952.6||1952.4||0
1637833210000|2021-11-25 09:40:10|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|210
1637833230000|2021-11-25 09:40:30|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|150
1637833240000|2021-11-25 09:40:40|1953.2|1953|1953.8|1953.6|1953.8|1953.6|1953.2|1953|2247
1637833250000|2021-11-25 09:40:50|1954||1953.8||1954||1953.8||0
1637833260000|2021-11-25 09:41:00|1953.6|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|862
1637833270000|2021-11-25 09:41:10|1954|1953.6|1954.2|1954|1954.4|1954|1954|1953.6|1750
1637833280000|2021-11-25 09:41:20|1954|1953.8|1954.2|1953.8|1954.2|1954|1953.4|1953.2|4755
1637833290000|2021-11-25 09:41:30|1954.4|1954|1954.8|1954.6|1955|1954.6|1954.4|1954|5286
1637833300000|2021-11-25 09:41:40|1954.6|1954.4|1954.6|1954.2|1954.6|1954.6|1954.6|1954.2|0
1637833310000|2021-11-25 09:41:50|1954.4|1954|1954.4|1954.2|1954.6|1954.2|1954.2|1954|91
1637833320000|2021-11-25 09:42:00|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|1188
1637833330000|2021-11-25 09:42:10|1954.2|1954|1954.2|1954|1954.4|1954.2|1954.2|1954|0
1637833340000|2021-11-25 09:42:20|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.6|1210
1637833350000|2021-11-25 09:42:30|1954|1953.6|1953.8|1953.4|1954.2|1953.6|1953.6|1953.2|0
1637833360000|2021-11-25 09:42:40|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1637833370000|2021-11-25 09:42:50|1953.2|1952.8|1953.4|1953.2|1953.4|1953.2|1953|1952.8|7402
1637833380000|2021-11-25 09:43:00|1953.2|1953|1953.4|1953|1953.4|1953.2|1953|1952.6|1302
1637833390000|2021-11-25 09:43:10|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1637833400000|2021-11-25 09:43:20|1953.4|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|594
1637833410000|2021-11-25 09:43:30|1953.6|1953.2|1953.2|1952.8|1953.6|1953.2|1953|1952.8|406
1637833420000|2021-11-25 09:43:40|1953|1953|1953|1952.8|1953|1953|1953|1952.8|0
1637833430000|2021-11-25 09:43:50|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1637833450000|2021-11-25 09:44:10|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953.2|45
1637833460000|2021-11-25 09:44:20|1953.4|1953|1953.6|1953.4|1954|1953.6|1952.8|1952.6|615
1637833470000|2021-11-25 09:44:30||1953.2||1953.2||1953.2||1953.2|0
1637833480000|2021-11-25 09:44:40|1953.8||1953.8||1953.8||1953.8||0
1637833490000|2021-11-25 09:44:50|1953.6|1953.4|1954.8|1954.6|1954.8|1954.6|1953.6|1953.2|2164
1637833500000|2021-11-25 09:45:00|1955|1954.8|1955.4|1955.2|1956|1955.6|1955|1954.8|16902
1637833510000|2021-11-25 09:45:10|1955.2|1955|1955.8|1955.4|1955.8|1955.4|1954.6|1954.4|2428
1637833520000|2021-11-25 09:45:20|1956|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|0
1637833530000|2021-11-25 09:45:30|1955.6|1955.4|1956|1955.6|1956|1955.6|1955.4|1955.2|1173
1637833540000|2021-11-25 09:45:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1637833550000|2021-11-25 09:45:50|1956|1955.6|1956|1955.6|1956|1955.8|1956|1955.6|486
1637833560000|2021-11-25 09:46:00|1955.8||1955.8||1955.8||1955.8||0
1637833570000|2021-11-25 09:46:10|1956|1955.8|1956.4|1956|1956.6|1956.4|1956|1955.8|10907
1637833580000|2021-11-25 09:46:20||1956.2||1956.2||1956.2||1956|0
1637833590000|2021-11-25 09:46:30|1956.2|1956|1956.2|1956|1956.4|1956|1956.2|1956|205
1637833600000|2021-11-25 09:46:40|1956.4|1955.8|1956|1955.6|1956.4|1955.8|1955.6|1955.4|817
1637833610000|2021-11-25 09:46:50|1955.8|1955.8|1955.6|1955.2|1955.8|1955.8|1955.6|1955.2|0
1637833620000|2021-11-25 09:47:00|1955.4|1955.4|1956|1955.6|1956|1955.6|1955.4|1955.4|205
1637833640000|2021-11-25 09:47:20|1956.2|1955.8|1956|1955.6|1956.4|1956|1955.8|1955.6|1015
1637833650000|2021-11-25 09:47:30|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|89
1637833660000|2021-11-25 09:47:40|1956|1955.6|1956|1955.6|1956.4|1955.6|1955.8|1955.6|206
1637833670000|2021-11-25 09:47:50|1955.8||1955.8||1956||1955.8||0
1637833680000|2021-11-25 09:48:00|1956|1955.8|1955.8|1955.6|1956.2|1955.8|1955.8|1955.6|205
1637833690000|2021-11-25 09:48:10|1955.6|1955.4|1956.2|1955.8|1956.2|1955.8|1955.6|1955.4|1313
1637833700000|2021-11-25 09:48:20|1956|1956|1956.2|1955.8|1956.2|1956|1956|1955.8|0
1637833710000|2021-11-25 09:48:30|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.4|0
1637833720000|2021-11-25 09:48:40|1956.2|1955.8|1955.4|1955.2|1956.2|1955.8|1955.4|1955.2|1512
1637833730000|2021-11-25 09:48:50|1955.6|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955.2|623
1637833740000|2021-11-25 09:49:00|1955.4|1955|1955.2|1954.8|1955.4|1955|1954.8|1954.6|2355
1637833750000|2021-11-25 09:49:10|1955.4|1955|1956|1955.6|1956|1955.6|1955.2|1955|520
1637833760000|2021-11-25 09:49:20|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.4|1955.2|2007
1637833770000|2021-11-25 09:49:30|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1637833780000|2021-11-25 09:49:40|1955.6|1955.2|1955.8|1955.2|1955.8|1955.4|1955.6|1955.2|0
1637833790000|2021-11-25 09:49:50|1955.6|1955|1956|1955.8|1956.2|1955.8|1955.4|1955|2907
1637833800000|2021-11-25 09:50:00|1956.2|1956|1956|1955.8|1956.2|1956|1956|1955.8|545
1637833810000|2021-11-25 09:50:10|1956.2|1956|1956.6|1956.2|1957|1956.6|1956.2|1956|3147
1637833820000|2021-11-25 09:50:20|1956.4|1956|1957|1956.6|1957.2|1956.8|1956.2|1955.8|9326
1637833830000|2021-11-25 09:50:30|1957.2|1956.8|1957|1956.6|1957.6|1957.2|1957|1956.6|3524
1637833840000|2021-11-25 09:50:40|1956.8|1956.4|1957.4|1956.8|1957.4|1957|1956.8|1956.4|248
1637833850000|2021-11-25 09:50:50|1957.6|1957|1957.6|1957.2|1957.8|1957.4|1957.4|1957|3393
1637833860000|2021-11-25 09:51:00|1957.8|1957.4|1957.8|1957.4|1958|1957.8|1957.6|1957.2|3583
1637833870000|2021-11-25 09:51:10|1957.6|1957.2|1957.8|1957.6|1957.8|1957.6|1957.4|1957|2277
1637833880000|2021-11-25 09:51:20|1957.6|1957.4|1957.2|1956.8|1957.6|1957.4|1957|1956.6|130
1637833890000|2021-11-25 09:51:30|1957.4|1957|1957.2|1957|1957.4|1957|1957.2|1957|919
1637833900000|2021-11-25 09:51:40|1957.4|1957.2|1957.2|1956.8|1957.4|1957.2|1957.2|1956.8|0
1637833910000|2021-11-25 09:51:50|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.4|1957|991
1637833920000|2021-11-25 09:52:00|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|2121
1637833930000|2021-11-25 09:52:10|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|2076
1637833940000|2021-11-25 09:52:20|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|627
1637833950000|2021-11-25 09:52:30|1958.2|1957.6|1958|1957.8|1958.2|1958|1958|1957.6|2823
1637833960000|2021-11-25 09:52:40|1958.2|1958|1958.4|1958|1958.6|1958.4|1958|1957.8|205
1637833970000|2021-11-25 09:52:50|1958.2|1957.8|1958.2|1957.8|1958.4|1958|1958.2|1957.8|7523
1637833980000|2021-11-25 09:53:00|1958.4|1958|1957.8|1957.4|1958.6|1958|1957.8|1957.4|200
1637833990000|2021-11-25 09:53:10||1957.6||1957.6||1957.6||1957.6|0
1637834000000|2021-11-25 09:53:20|1958|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.4|536
1637834010000|2021-11-25 09:53:30|1957.8|1957.8|1957.8|1957.6|1958.2|1957.8|1957.6|1957.4|2319
1637834020000|2021-11-25 09:53:40|||||||||150
1637834030000|2021-11-25 09:53:50|1957.6|1957.4|1957.6|1957.4|1957.8|1957.4|1957.6|1957.2|1110
1637834040000|2021-11-25 09:54:00|1957.4|1957.2|1957.8|1957.6|1957.8|1957.6|1957.4|1957.2|669
1637834050000|2021-11-25 09:54:10|1957.6|1957.4|1957|1956.8|1957.6|1957.4|1957|1956.6|751
1637834060000|2021-11-25 09:54:20|1957.2|1957|1957.4|1957.2|1957.6|1957.2|1957.2|1957|985
1637834070000|2021-11-25 09:54:30|1957.2|1957|1957.2|1957|1957.4|1957.2|1957|1956.6|690
1637834080000|2021-11-25 09:54:40|1957.4|1957.2|1957.2|1957|1957.4|1957.2|1957.2|1957|195
1637834090000|2021-11-25 09:54:50|1957|1956.8|1956.4|1956.2|1957|1956.8|1956.4|1956.2|486
1637834100000|2021-11-25 09:55:00|1956.6|1956.4|1957|1956.6|1957|1956.8|1956.6|1956.4|736
1637834110000|2021-11-25 09:55:10|1956.8|1956.4|1956.6|1956.2|1956.8|1956.6|1956.6|1956.2|157
1637834120000|2021-11-25 09:55:20|1956.8|1956.4|1957|1956.8|1957|1956.8|1956.6|1956.2|273
1637834150000|2021-11-25 09:55:50|1956.8|1956.6|1956.8|1956.6|1957|1956.6|1956.8|1956.4|270
1637834160000|2021-11-25 09:56:00|1956.6|1956.4|1956.2|1955.8|1956.6|1956.4|1956.2|1955.8|605
1637834170000|2021-11-25 09:56:10|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.2|1956|1815
1637834180000|2021-11-25 09:56:20|1956.2|1956|1956.8|1956.6|1957|1956.8|1956.2|1956|5888
1637834190000|2021-11-25 09:56:30|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.6|1956|630
1637834200000|2021-11-25 09:56:40|1956.4|1956.4|1956.6|1956.4|1956.8|1956.4|1956.4|1956.4|1091
1637834210000|2021-11-25 09:56:50|1956.8|1956.6|1956.8|1956.6|1957|1956.6|1956.8|1956.6|891
1637834220000|2021-11-25 09:57:00|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|205
1637834230000|2021-11-25 09:57:10|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|600
1637834240000|2021-11-25 09:57:20|1956.4|1956.4|1956.2|1956|1956.4|1956.4|1956.2|1955.8|228
1637834250000|2021-11-25 09:57:30||1955.8||1955.8||1955.8||1955.8|0
1637834260000|2021-11-25 09:57:40|1956|1955.6|1955.6|1955.4|1956|1955.8|1955.6|1955.2|416
1637834270000|2021-11-25 09:57:50|1955.8|1955.6|1955.6|1955.4|1956|1955.6|1955.6|1955.4|56
1637834280000|2021-11-25 09:58:00|||||||||100
1637834290000|2021-11-25 09:58:10|1955.8|1955.6|1956.6|1956.2|1956.8|1956.2|1955.8|1955.6|5587
1637834300000|2021-11-25 09:58:20|1956.4||1956.4||1956.4||1956.4||200
1637834310000|2021-11-25 09:58:30|1956.2|1956|1956.4|1955.8|1956.4|1956|1956|1955.8|654
1637834320000|2021-11-25 09:58:40|1956.6|1956|1956.8|1956.4|1956.8|1956.6|1956.6|1956|1495
1637834330000|2021-11-25 09:58:50|1956.6|1956.2|1957.2|1956.8|1957.4|1957|1956.6|1956.2|0
1637834340000|2021-11-25 09:59:00|1957|1956.6|1956.8|1956.6|1957.2|1956.8|1956.8|1956.6|674
1637834350000|2021-11-25 09:59:10|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.6|2036
1637834360000|2021-11-25 09:59:20|1957|1957|1957.2|1956.8|1957.2|1957|1957|1956.6|200
1637834370000|2021-11-25 09:59:30|1957.4||1957.2||1957.4||1957.2||0
1637834380000|2021-11-25 09:59:40|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1957|0
1637834390000|2021-11-25 09:59:50|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|1537
1637834400000|2021-11-25 10:00:00|1957.8|1957.6|1957.8|1957.4|1958.2|1958|1957.8|1957.4|1411
1637834410000|2021-11-25 10:00:10|1958|1957.6|1958.2|1958|1958.2|1958|1957.8|1957.4|392
1637834420000|2021-11-25 10:00:20|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1957.8|1957.4|0
1637834430000|2021-11-25 10:00:30|1958|1958|1958|1957.8|1958.2|1958|1958|1957.6|396
1637834440000|2021-11-25 10:00:40|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|203
1637834450000|2021-11-25 10:00:50||1957.4||1957.4||1957.6||1957.4|1509
1637834460000|2021-11-25 10:01:00|1957.6|1957.2|1957.2|1957|1957.6|1957.2|1957.2|1957|269
1637834470000|2021-11-25 10:01:10|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.8|1956.6|744
1637834480000|2021-11-25 10:01:20|1956.6|1956.4|1956.2|1956|1956.6|1956.6|1956.2|1956|65
1637834490000|2021-11-25 10:01:30||1955.8||1955.8||1956||1955.8|3
1637834500000|2021-11-25 10:01:40|1956|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.2|825
1637834510000|2021-11-25 10:01:50|1955.8|1955.8|1956.4|1955.8|1956.4|1955.8|1955.8|1955.6|205
1637834520000|2021-11-25 10:02:00|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|400
1637834530000|2021-11-25 10:02:10|1956.2|1955.8|1956.8|1956.4|1956.8|1956.4|1956.2|1955.8|747
1637834540000|2021-11-25 10:02:20|1956.6|1956.2|1956.4|1956.2|1956.6|1956.2|1956.4|1956.2|205
1637834550000|2021-11-25 10:02:30|1956.2|1955.8|1956.2|1956|1956.2|1956|1956|1955.6|290
1637834560000|2021-11-25 10:02:40|1956.4|1955.8|1956.8|1956.4|1956.8|1956.6|1956.2|1955.8|1121
1637834570000|2021-11-25 10:02:50|1957|1956.2|1956.6|1956.2|1957|1956.4|1956.6|1956|0
1637834580000|2021-11-25 10:03:00|1956.4|1956.4|1956.2|1955.8|1956.6|1956.4|1956.2|1955.8|500
1637834590000|2021-11-25 10:03:10|1956.4|1956|1955.6|1955.2|1956.4|1956|1955.6|1955|87
1637834600000|2021-11-25 10:03:20|1955.8|1955|1956|1955.6|1956|1955.6|1955.8|1955|1480248
1637834610000|2021-11-25 10:03:30|1955.8|1955.4|1956|1955.4|1956|1955.8|1955.6|1955.2|0
1637834620000|2021-11-25 10:03:40|1955.8|1955.2|1955.2|1954.8|1955.8|1955.2|1955|1954.6|0
1637834630000|2021-11-25 10:03:50|1955|1954.6|1954.8|1954.6|1955|1954.8|1954.6|1954.4|0
1637834640000|2021-11-25 10:04:00|1954.6|1954.4|1954.2|1954|1954.8|1954.6|1954.2|1954|0
1637834650000|2021-11-25 10:04:10|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1637834660000|2021-11-25 10:04:20|1954.2|1954.2|1954|1953.6|1954.8|1954.6|1954|1953.6|0
1637834670000|2021-11-25 10:04:30|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|0
1637834680000|2021-11-25 10:04:40|1954.4|1954|1954.6|1954.2|1955|1954.6|1954.4|1954|0
1637834690000|2021-11-25 10:04:50|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|0
1637834700000|2021-11-25 10:05:00|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1953.6|1953.4|0
1637834720000|2021-11-25 10:05:20|1954|1953.6|1954|1953.6|1954.2|1954|1953.8|1953.4|0
1637834730000|2021-11-25 10:05:30|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953|0
1637834740000|2021-11-25 10:05:40|1953.4|1953.4|1954|1953.6|1954|1953.6|1953.4|1953.2|0
1637834750000|2021-11-25 10:05:50|1954.2|1953.8|1954.2|1953.8|1954.4|1954|1954.2|1953.8|0
1637834760000|2021-11-25 10:06:00|1954.4|1954|1954|1953.6|1954.4|1954|1953.8|1953.4|0
1637834770000|2021-11-25 10:06:10|1953.8|1953.4|1953.4|1953.2|1954|1953.4|1953.4|1953|0
1637834780000|2021-11-25 10:06:20|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|0
1637834790000|2021-11-25 10:06:30|1953.2|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1637834800000|2021-11-25 10:06:40|1953.2|1953.2|1953.6|1953.2|1953.8|1953.4|1953.2|1953|0
1637834810000|2021-11-25 10:06:50|1953.8|1953.4|1953.6|1953.4|1953.8|1953.4|1953.4|1953|0
1637834820000|2021-11-25 10:07:00|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.4|0
1637834830000|2021-11-25 10:07:10|1954.2|1953.8|1953.8|1953.4|1954.2|1953.8|1953.8|1953.4|0
1637834840000|2021-11-25 10:07:20|1954|1953.6|1954|1953.4|1954|1953.6|1953.8|1953.4|0
1637834850000|2021-11-25 10:07:30|1953.8|1953.6|1953.8|1953.4|1954|1953.6|1953.6|1953.4|0
1637834860000|2021-11-25 10:07:40|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|0
1637834870000|2021-11-25 10:07:50|1953.8|1953.4|1953.8|1953.4|1954|1953.8|1953.8|1953.4|0
1637834880000|2021-11-25 10:08:00|1954|1953.6|1954.2|1953.8|1954.4|1954|1953.8|1953.6|0
1637834890000|2021-11-25 10:08:10|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.2|1953.8|0
1637834900000|2021-11-25 10:08:20|1954.2|1953.8|1954.2|1953.8|1954.2|1954|1954.2|1953.8|0
1637834910000|2021-11-25 10:08:30|1954|1953.6|1954|1953.6|1954.2|1953.8|1954|1953.6|0
1637834920000|2021-11-25 10:08:40|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|0
1637834930000|2021-11-25 10:08:50|1953.6|1953.2|1953.8|1953.6|1953.8|1953.6|1953.6|1953.2|0
1637834940000|2021-11-25 10:09:00|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1953.8|1953.8|0
1637834950000|2021-11-25 10:09:10|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.8|1953.4|0
1637834960000|2021-11-25 10:09:20|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1637834970000|2021-11-25 10:09:30|1953.6|1953.2|1953|1952.8|1953.6|1953.2|1953|1952.6|0
1637834980000|2021-11-25 10:09:40|1953.2|1952.6|1953.4|1953|1953.4|1953|1953.2|1952.6|0
1637834990000|2021-11-25 10:09:50|1953.2|1952.8|1951.8|1951.4|1953.2|1952.8|1951.4|1951.2|0
1637835000000|2021-11-25 10:10:00||1951.2||1951.4||1951.4||1951.2|0
1637835010000|2021-11-25 10:10:10|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637835020000|2021-11-25 10:10:20|1951.2|1951.2|1951.6|1951.2|1951.6|1951.4|1951.2|1951|0
1637835030000|2021-11-25 10:10:30|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1637835040000|2021-11-25 10:10:40|1951.8|1951.6|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|0
1637835050000|2021-11-25 10:10:50|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.4|0
1637835060000|2021-11-25 10:11:00|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1637835070000|2021-11-25 10:11:10|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1951.8|1951.6|0
1637835080000|2021-11-25 10:11:20|1952.4|1952|1952|1951.6|1952.4|1952|1952|1951.6|0
1637835090000|2021-11-25 10:11:30|1951.8|1951.8|1952|1951.8|1952.2|1951.8|1951.8|1951.6|0
1637835110000|2021-11-25 10:11:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|0
1637835120000|2021-11-25 10:12:00|1951.6|1951.4|1951.2|1951|1951.8|1951.4|1951.2|1951|0
1637835130000|2021-11-25 10:12:10|1951.4|1951.2|1951.2|1951|1951.6|1951.4|1951.2|1951|0
1637835140000|2021-11-25 10:12:20|1951|1950.8|1951|1950.6|1951.2|1950.8|1951|1950.6|0
1637835150000|2021-11-25 10:12:30|1950.8|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|0
1637835160000|2021-11-25 10:12:40|1951||1950.8||1951||1950.8||0
1637835170000|2021-11-25 10:12:50|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|0
1637835180000|2021-11-25 10:13:00|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.8|0
1637835190000|2021-11-25 10:13:10||1951||1951||1951||1951|0
1637835200000|2021-11-25 10:13:20||1950.8||1950.8||1950.8||1950.8|0
1637835210000|2021-11-25 10:13:30|1951|1950.6|1951.2|1951|1951.2|1951|1951|1950.6|0
1637835220000|2021-11-25 10:13:40|1951.4||1951.4||1951.4||1951.2||0
1637835230000|2021-11-25 10:13:50|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951.2|0
1637835240000|2021-11-25 10:14:00|1951.2|1951|1951.8|1951.6|1951.8|1951.6|1951.2|1950.8|0
1637835250000|2021-11-25 10:14:10|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1637835260000|2021-11-25 10:14:20|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1637835270000|2021-11-25 10:14:30|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637835280000|2021-11-25 10:14:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.8|1951.2|0
1637835290000|2021-11-25 10:14:50|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|0
1637835300000|2021-11-25 10:15:00|1951.8|1951.6|1952.4|1952|1952.4|1952.2|1951.6|1951.4|538
1637835310000|2021-11-25 10:15:10|1952.6|1952.2|1953|1952.8|1953.4|1953|1952.6|1952.2|0
1637835320000|2021-11-25 10:15:20|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637835330000|2021-11-25 10:15:30|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.6|0
1637835340000|2021-11-25 10:15:40|1953|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|0
1637835350000|2021-11-25 10:15:50||1953||1953||1953||1953|0
1637835360000|2021-11-25 10:16:00|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|0
1637835370000|2021-11-25 10:16:10||1952.8||1952.8||1953||1952.8|0
1637835380000|2021-11-25 10:16:20|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.6|1952.4|0
1637835390000|2021-11-25 10:16:30|1953|1952.6|1953.4|1953.2|1953.6|1953.2|1953|1952.4|0
1637835410000|2021-11-25 10:16:50|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.4|1953|0
1637835420000|2021-11-25 10:17:00|1953.6||1953.4||1953.6||1953.2||0
1637835430000|2021-11-25 10:17:10|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|0
1637835440000|2021-11-25 10:17:20|1953.6|1953.6|1953.8|1953.6|1953.8|1953.6|1953.6|1953.4|0
1637835460000|2021-11-25 10:17:40|1954|1953.8|1954|1953.8|1954.4|1954|1954|1953.8|0
1637835470000|2021-11-25 10:17:50|1953.8|1953.6|1953.6|1953|1953.8|1953.6|1953.4|1953|0
1637835480000|2021-11-25 10:18:00||1953.2||1953.4||1953.4||1953.2|0
1637835490000|2021-11-25 10:18:10|1953.8|1953.6|1954|1953.6|1954.2|1954|1953.8|1953.6|0
1637835500000|2021-11-25 10:18:20|1954.2|1953.8|1954|1953.6|1954.2|1954|1953.8|1953.4|0
1637835510000|2021-11-25 10:18:30|1953.8|1953.8|1954.2|1954|1954.2|1954|1953.8|1953.8|0
1637835520000|2021-11-25 10:18:40|1954|1953.8|1954.4|1954|1954.4|1954|1954|1953.6|0
1637835530000|2021-11-25 10:18:50|1954.2|1953.8|1954.4|1954|1954.4|1954|1954.2|1953.8|0
1637835540000|2021-11-25 10:19:00|1954.6|1954.2|1955.4|1955.2|1955.6|1955.4|1954.6|1954.2|0
1637835550000|2021-11-25 10:19:10|1955.6|1955|1955.6|1955.2|1955.6|1955.2|1955|1954.8|0
1637835560000|2021-11-25 10:19:20|1955.4|1955|1955.8|1955.4|1955.8|1955.6|1955.4|1955|0
1637835570000|2021-11-25 10:19:30|1956|1955.6|1956|1955.8|1956|1955.8|1956|1955.4|0
1637835580000|2021-11-25 10:19:40|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|0
1637835590000|2021-11-25 10:19:50|1955.6|1955.6|1955.8|1955.6|1955.8|1955.6|1955.6|1955.6|0
1637835600000|2021-11-25 10:20:00|1955.6|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.4|0
1637835610000|2021-11-25 10:20:10|1956.2|1956|1956.2|1956|1956.6|1956.2|1956.2|1956|0
1637835620000|2021-11-25 10:20:20|1956.4|1955.8|1956.4|1956|1956.4|1956.2|1956.2|1955.8|0
1637835630000|2021-11-25 10:20:30|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.6|0
1637835640000|2021-11-25 10:20:40|1956.4|1956|1956|1955.6|1956.4|1956|1956|1955.6|0
1637835650000|2021-11-25 10:20:50||1955.8||1955.6||1955.8||1955.6|0
1637835660000|2021-11-25 10:21:00|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|0
1637835670000|2021-11-25 10:21:10|1956|1955.6|1955.6|1955.4|1956.2|1955.8|1955.6|1955.4|0
1637835680000|2021-11-25 10:21:20|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.6|1955.4|0
1637835690000|2021-11-25 10:21:30|1956||1956.4||1956.4||1956||0
1637835700000|2021-11-25 10:21:40|1956.2|1956|1956.2|1955.8|1956.2|1956.2|1955.4|1955.2|0
1637835710000|2021-11-25 10:21:50|1956|1955.6|1956|1955.6|1956.2|1955.8|1955.8|1955.6|0
1637835720000|2021-11-25 10:22:00|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.4|0
1637835730000|2021-11-25 10:22:10|1955.8|1955.4|1955.2|1954.8|1955.8|1955.4|1955.2|1954.8|0
1637835740000|2021-11-25 10:22:20||1955||1954.8||1955||1954.8|0
1637835750000|2021-11-25 10:22:30|1955|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.6|0
1637835760000|2021-11-25 10:22:40|1955|1954.8|1955.6|1955.4|1955.6|1955.4|1955|1954.8|0
1637835770000|2021-11-25 10:22:50|1955.4|1955.2|1955.6|1955.2|1955.8|1955.4|1955.4|1955.2|0
1637835780000|2021-11-25 10:23:00|1955.4|1955|1955|1954.6|1955.4|1955|1955|1954.6|0
1637835790000|2021-11-25 10:23:10|1954.8|1954.4|1954.2|1953.8|1954.8|1954.4|1954|1953.6|0
1637835800000|2021-11-25 10:23:20|1954|1954|1954.2|1954|1954.2|1954|1954|1954|0
1637835830000|2021-11-25 10:23:50|1954|1953.8|1953.8|1953.4|1954.2|1953.8|1953.6|1953.2|0
1637835840000|2021-11-25 10:24:00|1954|1953.6|1954|1953.8|1954.2|1953.8|1954|1953.4|0
1637835850000|2021-11-25 10:24:10|1954.2|1954|1954|1953.8|1954.4|1954|1954|1953.6|0
1637835860000|2021-11-25 10:24:20|1954.2|1954|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|0
1637835870000|2021-11-25 10:24:30|1954|1954|1954|1953.6|1954|1954|1954|1953.6|0
1637835880000|2021-11-25 10:24:40|1953.8|1953.8|1953.6|1953.4|1953.8|1953.8|1953.6|1953.4|0
1637835890000|2021-11-25 10:24:50|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|0
1637835900000|2021-11-25 10:25:00|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|0
1637835910000|2021-11-25 10:25:10|1954|1953.6|1953.6|1953.4|1954|1953.8|1953.6|1953.4|0
1637835920000|2021-11-25 10:25:20|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|0
1637835930000|2021-11-25 10:25:30|1953.4|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|0
1637835940000|2021-11-25 10:25:40|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.2|1953|0
1637835970000|2021-11-25 10:26:10|1953.6|1953.4|1953.2|1953|1953.6|1953.4|1953.2|1953|0
1637836000000|2021-11-25 10:26:40|1953|1952.8|1953.4|1953.2|1953.4|1953.2|1953|1952.8|0
1637836010000|2021-11-25 10:26:50|1953.2|1953|1952.8|1952.6|1953.6|1953.2|1952.8|1952.6|0
1637836020000|2021-11-25 10:27:00|1952.6|1952.4|1951.8|1951.4|1952.6|1952.4|1951.6|1951.2|0
1637836030000|2021-11-25 10:27:10|1952|1951.6|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|0
1637836040000|2021-11-25 10:27:20|1951.6|1951.2|1951.6|1951.4|1951.8|1951.6|1951.6|1951.2|0
1637836050000|2021-11-25 10:27:30|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951|0
1637836060000|2021-11-25 10:27:40|1951.4|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637836070000|2021-11-25 10:27:50|1951.8|1951.4|1951.6|1951|1951.8|1951.6|1951.4|1951|0
1637836080000|2021-11-25 10:28:00||1951.2||1951||1951.2||1951|0
1637836090000|2021-11-25 10:28:10|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.6|1951|0
1637836100000|2021-11-25 10:28:20||1951||1951.2||1951.2||1951|0
1637836110000|2021-11-25 10:28:30|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637836120000|2021-11-25 10:28:40|1951.4|1951.2|1951.6|1951.4|1951.8|1951.6|1951.4|1951.2|0
1637836130000|2021-11-25 10:28:50|1951.8|1951.6|1952.6|1952.2|1952.6|1952.2|1951.8|1951.6|0
1637836140000|2021-11-25 10:29:00|1952.4|1952|1952.8|1952.4|1953|1952.6|1952.2|1952|0
1637836150000|2021-11-25 10:29:10|1952.6|1952.2|1952.4|1952|1952.6|1952.4|1952.4|1951.8|0
1637836160000|2021-11-25 10:29:20|1952.2||1952.4||1952.4||1952.2||0
1637836170000|2021-11-25 10:29:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|0
1637836180000|2021-11-25 10:29:40|1952.6|1952.2|1951.6|1951.2|1952.8|1952.4|1951.6|1951.2|0
1637836190000|2021-11-25 10:29:50|1951.4|1951|1951.4|1951|1951.4|1951|1951.4|1951|0
1637836200000|2021-11-25 10:30:00|1951.6|1951.2|1952|1951.4|1952.2|1951.8|1951.6|1951|0
1637836210000|2021-11-25 10:30:10|1951.8|1951.2|1951.2|1951|1952|1951.6|1951.2|1951|0
1637836220000|2021-11-25 10:30:20|1951.4|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951|0
1637836230000|2021-11-25 10:30:30|1951.4|1951|1951.6|1951.2|1951.8|1951.4|1951.4|1951|0
1637836240000|2021-11-25 10:30:40|1951.4|1951|1951.6|1951.2|1951.8|1951.6|1951.4|1951|0
1637836250000|2021-11-25 10:30:50|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|0
1637836260000|2021-11-25 10:31:00|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|0
1637836270000|2021-11-25 10:31:10|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1637836280000|2021-11-25 10:31:20|1951.4|1951.2|1951.4|1951|1951.6|1951.4|1951.4|1951|0
1637836290000|2021-11-25 10:31:30|1951.2|1951.2|1951.4|1951|1951.6|1951.4|1951.2|1951|0
1637836300000|2021-11-25 10:31:40|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|0
1637836310000|2021-11-25 10:31:50|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.4|1951|0
1637836320000|2021-11-25 10:32:00|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.2|1951|0
1637836330000|2021-11-25 10:32:10|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|0
1637836340000|2021-11-25 10:32:20|1951.4|1951|1950.8|1950.6|1951.4|1951|1950.8|1950.6|0
1637836350000|2021-11-25 10:32:30|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.8|0
1637836360000|2021-11-25 10:32:40|1950.8|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.4|0
1637836370000|2021-11-25 10:32:50|1951.6|1951.2|1950.8|1950.4|1951.6|1951.2|1950.6|1950.4|0
1637836380000|2021-11-25 10:33:00|1950.6|1950.6|1950.8|1950.6|1950.8|1950.6|1950.6|1950.6|0
1637836390000|2021-11-25 10:33:10|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|0
1637836400000|2021-11-25 10:33:20|1950.6|1950.2|1950.4|1950.2|1950.6|1950.4|1950.2|1950|0
1637836410000|2021-11-25 10:33:30|1950.6|1950|1951|1950.6|1951.2|1950.8|1950.6|1950|0
1637836420000|2021-11-25 10:33:40|1951.2|1950.8|1950.8|1950.6|1951.2|1950.8|1950.8|1950.6|0
1637836430000|2021-11-25 10:33:50|1951|1950.8|1951|1950.6|1951.2|1950.8|1950.8|1950.6|0
1637836440000|2021-11-25 10:34:00|1950.8|1950.8|1951.2|1951|1951.2|1951|1950.8|1950.8|0
1637836460000|2021-11-25 10:34:20|1951.4|1950.8|1951|1950.6|1951.4|1950.8|1950.8|1950.4|0
1637836470000|2021-11-25 10:34:30|1950.8|1950.8|1950.6|1950.2|1951|1950.8|1950.6|1950.2|0
1637836480000|2021-11-25 10:34:40|1950.4|1950.4|1950.4|1950|1950.4|1950.4|1950.2|1950|0
1637836490000|2021-11-25 10:34:50|1950.2|1950.2|1950.2|1950|1950.2|1950.2|1950.2|1950|0
1637836500000|2021-11-25 10:35:00|1950|1949.8|1950.6|1950.2|1950.6|1950.2|1949.8|1949.4|0
1637836520000|2021-11-25 10:35:20|1950.4|1950.4|1950.4|1950.2|1950.4|1950.4|1950.4|1950|0
1637836540000|2021-11-25 10:35:40|1950.6|1950.4|1951.2|1951|1951.4|1951|1950.6|1950.4|0
1637836550000|2021-11-25 10:35:50|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|0
1637836560000|2021-11-25 10:36:00|1951.6|1951.2|1951|1950.6|1951.6|1951.2|1950.8|1950.6|0
1637836570000|2021-11-25 10:36:10|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|0
1637836580000|2021-11-25 10:36:20|1951|1950.6|1951.4|1951|1951.6|1951|1951|1950.6|0
1637836590000|2021-11-25 10:36:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|0
1637836600000|2021-11-25 10:36:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|0
1637836610000|2021-11-25 10:36:50|1951.6|1951.2|1951.8|1951.4|1951.8|1951.6|1951.4|1951.2|0
1637836620000|2021-11-25 10:37:00|1952|1951.6|1952|1951.6|1952.2|1952|1952|1951.6|0
1637836640000|2021-11-25 10:37:20|1952.2|1951.8|1952.2|1952|1952.2|1952|1952.2|1951.6|0
1637836650000|2021-11-25 10:37:30|1952.4||1952.2||1952.4||1952.2||0
1637836660000|2021-11-25 10:37:40|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|0
1637836670000|2021-11-25 10:37:50|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1637836680000|2021-11-25 10:38:00|1951.6|1951.2|1951.6|1951.2|1952.2|1952|1951.4|1951.2|0
1637836690000|2021-11-25 10:38:10|1951.4|1951|1951.2|1950.8|1951.4|1951|1951.2|1950.8|0
1637836700000|2021-11-25 10:38:20|1951|1951|1950.8|1950.4|1951.2|1951|1950.6|1950.2|0
1637836710000|2021-11-25 10:38:30|1950.6|1950.6|1950.8|1950.6|1951|1950.6|1950.6|1950.4|0
1637836720000|2021-11-25 10:38:40|1951|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.4|0
1637836730000|2021-11-25 10:38:50|1950.8|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.8|0
1637836740000|2021-11-25 10:39:00|1950.8|1950.6|1950.2|1950|1951|1950.8|1950.2|1950|0
1637836750000|2021-11-25 10:39:10|1950|1949.8|1950.4|1950.2|1950.6|1950.4|1950|1949.8|0
1637836760000|2021-11-25 10:39:20|1950.6|1950|1950.6|1950.2|1950.6|1950.4|1950.4|1949.8|0
1637836770000|2021-11-25 10:39:30|1950.4|1950.4|1950.4|1950|1950.4|1950.4|1950.2|1949.8|0
1637836780000|2021-11-25 10:39:40|1950.2|1949.8|1950.4|1950|1950.4|1950|1950.2|1949.8|0
1637836790000|2021-11-25 10:39:50|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1949.8|0
1637836810000|2021-11-25 10:40:10|1950.6|1950.2|1950|1949.8|1950.6|1950.4|1950|1949.8|0
1637836820000|2021-11-25 10:40:20|1950.2|1949.6|1950.4|1950|1950.4|1950|1949.4|1949|0
1637836830000|2021-11-25 10:40:30|1950.2|1949.8|1949.6|1949.4|1950.2|1949.8|1949.6|1949.2|0
1637836840000|2021-11-25 10:40:40|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.6|1949.4|0
1637836850000|2021-11-25 10:40:50|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.6|1949.2|0
1637836860000|2021-11-25 10:41:00|1949.6|1949.2|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|0
1637836870000|2021-11-25 10:41:10|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|0
1637836880000|2021-11-25 10:41:20|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|0
1637836890000|2021-11-25 10:41:30|1950|1949.6|1950.4|1950|1950.6|1950.2|1950|1949.6|0
1637836900000|2021-11-25 10:41:40|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.8|0
1637836910000|2021-11-25 10:41:50|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.4|0
1637836920000|2021-11-25 10:42:00|1949.8|1949.8|1950.2|1950|1950.2|1950|1949.8|1949.6|0
1637836930000|2021-11-25 10:42:10|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1949.8|0
1637836940000|2021-11-25 10:42:20|1950.2|1950.2|1950.6|1950.4|1950.8|1950.6|1950.2|1950.2|0
1637836950000|2021-11-25 10:42:30|1950.8|1950.2|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|0
1637836960000|2021-11-25 10:42:40|1950.4|1950|1950.4|1950|1950.4|1950|1950.2|1949.8|0
1637836970000|2021-11-25 10:42:50|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|0
1637836980000|2021-11-25 10:43:00|1950.6|1950.6|1951|1950.8|1951|1950.8|1950.6|1950.6|0
1637837000000|2021-11-25 10:43:20|1951.2|1951|1951|1950.8|1951.4|1951.2|1951|1950.6|0
1637837010000|2021-11-25 10:43:30|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1950.8|0
1637837020000|2021-11-25 10:43:40||1951.2||1951.2||1951.2||1951|0
1637837030000|2021-11-25 10:43:50|1951.2|1951|1951.2|1950.8|1951.4|1951|1951|1950.8|0
1637837040000|2021-11-25 10:44:00|1951.4|1951|1951.2|1951|1951.4|1951|1951|1950.8|0
1637837050000|2021-11-25 10:44:10|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|0
1637837060000|2021-11-25 10:44:20|1952|1951.6|1951.8|1951.4|1952|1951.8|1951.8|1951.4|0
1637837070000|2021-11-25 10:44:30|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951|1950.6|154
1637837080000|2021-11-25 10:44:40|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|0
1637837090000|2021-11-25 10:44:50|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|0
1637837100000|2021-11-25 10:45:00|1951.6|1951.2|1951.2|1951|1951.6|1951.2|1951.2|1951|0
1637837110000|2021-11-25 10:45:10|1951.4||1951.4||1951.4||1951.2||0
1637837120000|2021-11-25 10:45:20|1951.2||1951.2||1951.2||1951.2||0
1637837130000|2021-11-25 10:45:30|1951.4|1951.2|1951.2|1950.8|1951.4|1951.2|1951|1950.6|0
1637837140000|2021-11-25 10:45:40|1951|1951|1951.4|1951.2|1951.6|1951.2|1951|1951|0
1637837150000|2021-11-25 10:45:50|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|0
1637837160000|2021-11-25 10:46:00|1951.6|1951.6|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637837170000|2021-11-25 10:46:10|1951.8|1951.6|1952.4|1952|1952.4|1952|1951.6|1951.4|0
1637837180000|2021-11-25 10:46:20|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.6|1952.2|0
1637837190000|2021-11-25 10:46:30|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.8|0
1637837200000|2021-11-25 10:46:40|1953.2|1953|1953|1952.6|1953.4|1953|1952.8|1952.6|0
1637837210000|2021-11-25 10:46:50|1953.2||1953.2||1953.2||1953||0
1637837220000|2021-11-25 10:47:00|1953.4|1952.8|1953.8|1953.4|1953.8|1953.4|1953.2|1952.8|0
1637837230000|2021-11-25 10:47:10|1953.6|1953.2|1954|1953.6|1954|1953.6|1953.6|1953.2|0
1637837240000|2021-11-25 10:47:20|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|0
1637837250000|2021-11-25 10:47:30|1953.6|1953.2|1954|1953.6|1954|1953.6|1953.2|1953|0
1637837260000|2021-11-25 10:47:40|1953.8||1953.8||1953.8||1953.8||0
1637837270000|2021-11-25 10:47:50|1954||1953.8||1954||1953.8||0
1637837300000|2021-11-25 10:48:20|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1637837310000|2021-11-25 10:48:30|1953.8|1953.6|1954|1953.8|1954|1953.8|1953.8|1953.6|0
1637837320000|2021-11-25 10:48:40|1954.2|1954|1954|1953.8|1954.2|1954|1954|1953.8|0
1637837330000|2021-11-25 10:48:50|1954.2|1954|1954|1953.8|1954.2|1954|1954|1953.8|0
1637837340000|2021-11-25 10:49:00|1954.2|1954|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1637837350000|2021-11-25 10:49:10|1954.2|1954.2|1954.6|1954.2|1954.6|1954.4|1954.2|1954.2|0
1637837360000|2021-11-25 10:49:20|1954.8|1954.4|1954.8|1954.2|1954.8|1954.4|1954.2|1954|0
1637837370000|2021-11-25 10:49:30|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|0
1637837380000|2021-11-25 10:49:40|1955|1954.8|1954.8|1954.6|1955|1954.8|1954.8|1954.4|0
1637837390000|2021-11-25 10:49:50|1954.6|1954.4|1954.4|1954.2|1954.6|1954.6|1954.4|1954|0
1637837400000|2021-11-25 10:50:00|1954.2|1954|1954|1953.4|1954.2|1954|1953.6|1953.2|0
1637837410000|2021-11-25 10:50:10|1953.8|1953.2|1953.8|1953.4|1953.8|1953.6|1953.6|1953.2|0
1637837420000|2021-11-25 10:50:20|1953.6|1953.6|1952.8|1952.2|1954|1953.6|1952.2|1951.8|0
1637837430000|2021-11-25 10:50:30|1952.6|1952.4|1953.2|1952.8|1953.2|1952.8|1952.6|1952.4|0
1637837440000|2021-11-25 10:50:40|1953.4||1953.2||1953.4||1953.2||0
1637837450000|2021-11-25 10:50:50|1953|1952.6|1952.8|1952.4|1953.2|1952.8|1952.8|1952.4|0
1637837460000|2021-11-25 10:51:00|1953||1952.8||1953||1952.8||0
1637837470000|2021-11-25 10:51:10|1952.6|1952.6|1953|1952.6|1953|1952.8|1952.6|1952.4|0
1637837480000|2021-11-25 10:51:20|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.6|0
1637837490000|2021-11-25 10:51:30|1953||1953.2||1953.2||1953||0
1637837500000|2021-11-25 10:51:40|1953|1952.6|1952.6|1952.4|1953.2|1952.8|1952.4|1952|0
1637837510000|2021-11-25 10:51:50|1952.8|1952.6|1952.2|1951.6|1953|1952.6|1952.2|1951.6|0
1637837520000|2021-11-25 10:52:00|1952|1951.8|1951.8|1951.4|1952.2|1952|1951.8|1951.4|0
1637837530000|2021-11-25 10:52:10|1951.6|1951.6|1952.2|1951.8|1952.2|1951.8|1951.6|1951.2|0
1637837540000|2021-11-25 10:52:20|1952|1952|1952.8|1952.4|1952.8|1952.6|1952|1952|0
1637837550000|2021-11-25 10:52:30|1953|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|0
1637837560000|2021-11-25 10:52:40|1952.8||1952.8||1953||1952.8||0
1637837570000|2021-11-25 10:52:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637837580000|2021-11-25 10:53:00|1952.6|1952.6|1952.4|1952|1952.6|1952.6|1952.2|1952|0
1637837590000|2021-11-25 10:53:10|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1637837610000|2021-11-25 10:53:30||1952.4||1952.6||1952.6||1952.4|0
1637837620000|2021-11-25 10:53:40|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|0
1637837630000|2021-11-25 10:53:50|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|0
1637837640000|2021-11-25 10:54:00|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|0
1637837650000|2021-11-25 10:54:10|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1637837660000|2021-11-25 10:54:20||1952.8||1952.8||1952.8||1952.8|0
1637837670000|2021-11-25 10:54:30|1953.2|1953|1953.2|1953|1953.4|1953.2|1953.2|1953|0
1637837680000|2021-11-25 10:54:40|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|0
1637837690000|2021-11-25 10:54:50|1953.2|1953|1953|1952.8|1953.4|1953|1953|1952.8|0
1637837700000|2021-11-25 10:55:00|1953.2|1953|1953.2|1952.8|1953.4|1953|1953.2|1952.8|0
1637837710000|2021-11-25 10:55:10||1953||1952.8||1953||1952.8|0
1637837720000|2021-11-25 10:55:20|1953.4|1953|1953.6|1953.2|1953.6|1953.4|1953.4|1952.8|0
1637837730000|2021-11-25 10:55:30|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|0
1637837740000|2021-11-25 10:55:40|1954|1953.6|1955|1954.8|1955|1954.8|1954|1953.6|0
1637837750000|2021-11-25 10:55:50|1955.2|1955|1955.4|1955|1955.4|1955.2|1955|1954.8|0
1637837760000|2021-11-25 10:56:00|1955.2|1954.8|1956.8|1956.4|1957|1956.4|1955.2|1954.8|0
1637837770000|2021-11-25 10:56:10|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|0
1637837780000|2021-11-25 10:56:20|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|0
1637837790000|2021-11-25 10:56:30|1957|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.6|0
1637837800000|2021-11-25 10:56:40|1957.2|1956.8|1957.4|1957|1957.6|1957.2|1957.2|1956.8|0
1637837810000|2021-11-25 10:56:50|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1956.8|1956.4|0
1637837820000|2021-11-25 10:57:00|1956.8|1956.6|1957.4|1956.8|1957.4|1956.8|1956.8|1956.6|0
1637837840000|2021-11-25 10:57:20|1957.2||1957.4||1957.4||1957.2||0
1637837850000|2021-11-25 10:57:30|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|0
1637837860000|2021-11-25 10:57:40|1957.2|1957|1956.8|1956.4|1957.2|1957|1956.8|1956.4|0
1637837870000|2021-11-25 10:57:50|1957|1956.6|1957.8|1957.2|1957.8|1957.2|1957|1956.6|0
1637837880000|2021-11-25 10:58:00|1957.6||1957.8||1957.8||1957.6||0
1637837890000|2021-11-25 10:58:10|1958|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.4|0
1637837900000|2021-11-25 10:58:20|1958.2|1958|1958.2|1958|1958.4|1958.2|1958|1957.8|0
1637837910000|2021-11-25 10:58:30|1958.4||1958.4||1958.4||1958.2||0
1637837920000|2021-11-25 10:58:40|1958.6|1957.8|1958.4|1958|1958.6|1958|1958.4|1957.8|0
1637837930000|2021-11-25 10:58:50|1958.6|1957.8|1958.4|1958.2|1958.6|1958.2|1958.4|1957.8|0
1637837940000|2021-11-25 10:59:00|1958.2|1958|1958.6|1958.2|1958.8|1958.4|1958.2|1957.8|0
1637837950000|2021-11-25 10:59:10|1958.4|1958|1958|1957.6|1958.4|1958|1957.8|1957.6|0
1637837960000|2021-11-25 10:59:20|1957.8|1957.4|1957.8|1957.2|1958|1957.6|1957.6|1957.2|0
1637837970000|2021-11-25 10:59:30|1958|1957.4|1958|1957.6|1958.2|1957.6|1958|1957.4|0
1637837980000|2021-11-25 10:59:40|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.4|0
1637837990000|2021-11-25 10:59:50|1958.2|1957.8|1958.4|1958|1958.6|1958|1958.2|1957.8|0
1637838000000|2021-11-25 11:00:00|1958.2|1957.8|1957.6|1957.2|1958.2|1958|1957.4|1957|0
1637838010000|2021-11-25 11:00:10|1957.8|1957.4|1957.2|1956.8|1958|1957.6|1957.2|1956.8|0
1637838020000|2021-11-25 11:00:20|1957|1956.6|1957.2|1956.8|1957.6|1957|1956.8|1956.4|0
1637838030000|2021-11-25 11:00:30||1956.6||1956.8||1956.8||1956.6|0
1637838040000|2021-11-25 11:00:40|1957.4|1957|1957.6|1957.2|1957.6|1957.2|1957.2|1956.8|0
1637838050000|2021-11-25 11:00:50|1957.4|1957|1957.6|1957.4|1957.6|1957.4|1957.4|1957|0
1637838060000|2021-11-25 11:01:00|1958|1957.6|1957.8|1957.2|1958|1957.8|1957.8|1957.2|0
1637838070000|2021-11-25 11:01:10|1957.6|1957|1957.4|1956.8|1957.8|1957.4|1957.4|1956.8|0
1637838080000|2021-11-25 11:01:20|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|0
1637838090000|2021-11-25 11:01:30|1957.2|1956.8|1957|1956.4|1957.2|1956.8|1956.6|1956.2|0
1637838100000|2021-11-25 11:01:40|1956.8|1956.2|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|0
1637838110000|2021-11-25 11:01:50|1956.6|1956.6|1957|1956.6|1957|1956.6|1956.6|1956.6|0
1637838120000|2021-11-25 11:02:00|1956.8|1956.4|1956.8|1956.2|1956.8|1956.4|1956.6|1956.2|0
1637838130000|2021-11-25 11:02:10|1956.6|1956|1956.2|1955.8|1956.6|1956|1956|1955.6|0
1637838140000|2021-11-25 11:02:20|1956|1956|1956.4|1956|1956.4|1956|1956|1955.6|0
1637838150000|2021-11-25 11:02:30|1956.6||1956.6||1956.6||1956.4||0
1637838160000|2021-11-25 11:02:40|1956.4|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|0
1637838170000|2021-11-25 11:02:50|1956.4|1955.8|1956.4|1955.8|1956.4|1955.8|1955.8|1955.6|0
1637838180000|2021-11-25 11:03:00|1956.6|1956.2|1956.8|1956.6|1956.8|1956.6|1956.6|1956.2|0
1637838190000|2021-11-25 11:03:10|1957|1956.8|1957|1956.8|1957.2|1956.8|1956.8|1956.8|0
1637838200000|2021-11-25 11:03:20||1956.6||1956.6||1956.6||1956.4|0
1637838210000|2021-11-25 11:03:30|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|0
1637838220000|2021-11-25 11:03:40|1957|1956.6|1957|1956.6|1957.2|1956.6|1957|1956.6|0
1637838240000|2021-11-25 11:04:00|1957.2||1957||1957.2||1957||0
1637838250000|2021-11-25 11:04:10|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.8|0
1637838280000|2021-11-25 11:04:40|1957.2|1957|1957.4|1957.2|1957.8|1957.4|1957|1956.8|0
1637838290000|2021-11-25 11:04:50|1957.2|1957|1957.4|1957|1957.4|1957|1957|1956.8|0
1637838300000|2021-11-25 11:05:00|1957.2|1956.8|1957.4|1957|1957.6|1957.2|1957.2|1956.8|0
1637838310000|2021-11-25 11:05:10|1957.2|1956.8|1956.8|1956.4|1957.2|1956.8|1956.8|1956.4|0
1637838320000|2021-11-25 11:05:20|1956.6|1956.2|1957|1956.6|1957|1956.6|1956.6|1956.2|0
1637838330000|2021-11-25 11:05:30|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.6|1956.4|0
1637838340000|2021-11-25 11:05:40|1956.6|1956.2|1956.2|1956|1956.8|1956.4|1956.2|1956|0
1637838360000|2021-11-25 11:06:00|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956.2|1956|0
1637838370000|2021-11-25 11:06:10|1956.4|1956.2|1958|1957.6|1958|1957.8|1956.4|1956.2|0
1637838380000|2021-11-25 11:06:20|1957.8|1957.4|1957.6|1957.4|1958|1957.4|1957.6|1957.4|0
1637838390000|2021-11-25 11:06:30|1957.8|1957.2|1957.8|1957.4|1957.8|1957.4|1957.2|1956.8|0
1637838400000|2021-11-25 11:06:40|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.2|1957|0
1637838410000|2021-11-25 11:06:50|1957.6|1957.2|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|0
1637838420000|2021-11-25 11:07:00|1957.8|1957.4|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1637838430000|2021-11-25 11:07:10|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.6|0
1637838440000|2021-11-25 11:07:20|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|0
1637838450000|2021-11-25 11:07:30|1957.4|1957.4|1957.8|1957.4|1957.8|1957.6|1957.4|1957.2|0
1637838460000|2021-11-25 11:07:40|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.8|1957.4|0
1637838470000|2021-11-25 11:07:50|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.4|0
1637838480000|2021-11-25 11:08:00|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.4|1957.2|0
1637838490000|2021-11-25 11:08:10|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|0
1637838500000|2021-11-25 11:08:20||1957.8||1957.8||1957.8||1957.6|0
1637838510000|2021-11-25 11:08:30|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|0
1637838520000|2021-11-25 11:08:40|1957.8|1957.6|1957.8|1957.4|1957.8|1957.6|1957.8|1957.4|0
1637838530000|2021-11-25 11:08:50|1957.6|1957.2|1958.8|1958.4|1958.8|1958.4|1957.4|1957|0
1637838540000|2021-11-25 11:09:00|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|0
1637838550000|2021-11-25 11:09:10|1958.2|1957.8|1958|1957.6|1958.4|1958|1957.8|1957.6|0
1637838560000|2021-11-25 11:09:20|1958.2|1957.8|1958.6|1958.4|1958.8|1958.4|1958.2|1957.8|0
1637838570000|2021-11-25 11:09:30|1958.4|1958.2|1958.8|1958.2|1958.8|1958.4|1958.2|1957.8|0
1637838580000|2021-11-25 11:09:40|1959|1958.4|1959|1958.6|1959.2|1959|1958.8|1958.4|0
1637838590000|2021-11-25 11:09:50|1959.2|1959|1959.4|1959|1959.4|1959.2|1959|1958.8|0
1637838600000|2021-11-25 11:10:00|1959.2|1958.8|1959.2|1958.6|1959.2|1958.8|1959|1958.6|0
1637838610000|2021-11-25 11:10:10|1959|1958.8|1959.6|1959.2|1959.6|1959.4|1959|1958.8|0
1637838620000|2021-11-25 11:10:20|1959.4|1959|1958.8|1958.4|1959.4|1959|1958.6|1958.4|0
1637838640000|2021-11-25 11:10:40|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|0
1637838650000|2021-11-25 11:10:50|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958.2|1957.8|0
1637838660000|2021-11-25 11:11:00|1958.2||1958.2||1958.2||1958.2||0
1637838670000|2021-11-25 11:11:10|1958|1957.8|1958|1957.6|1958|1957.8|1957.6|1957.4|0
1637838680000|2021-11-25 11:11:20|1957.8|1957.4|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|0
1637838690000|2021-11-25 11:11:30|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.2|1956.8|0
1637838700000|2021-11-25 11:11:40|1957.2|1957.2|1957.2|1956.8|1957.2|1957.2|1957|1956.6|0
1637838710000|2021-11-25 11:11:50|1957|1957|1957.4|1957|1957.4|1957|1957|1957|0
1637838720000|2021-11-25 11:12:00|1957.2|1957.2|1957.6|1957.4|1957.6|1957.4|1957|1956.8|0
1637838730000|2021-11-25 11:12:10|1957.8|1957.6|1958.4|1958|1958.4|1958.2|1957.8|1957.6|0
1637838740000|2021-11-25 11:12:20|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|0
1637838750000|2021-11-25 11:12:30||1957.6||1957.6||1957.6||1957.6|0
1637838760000|2021-11-25 11:12:40|1958|1957.8|1958.2|1958|1958.2|1958|1958|1957.8|0
1637838770000|2021-11-25 11:12:50|1958.4|1958.2|1958.8|1958.4|1958.8|1958.4|1958.4|1958.2|0
1637838780000|2021-11-25 11:13:00|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1637838790000|2021-11-25 11:13:10|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1637838810000|2021-11-25 11:13:30|1958.6|1958.4|1958.4|1958|1958.8|1958.6|1958.2|1957.8|0
1637838830000|2021-11-25 11:13:50|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958|1957.8|0
1637838840000|2021-11-25 11:14:00|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|0
1637838850000|2021-11-25 11:14:10|1958.4|1958|1958.8|1958.4|1958.8|1958.6|1958.4|1958|0
1637838870000|2021-11-25 11:14:30|1959|1958.6|1959.2|1958.8|1959.4|1959|1959|1958.6|0
1637838880000|2021-11-25 11:14:40||1959||1959||1959||1959|0
1637838890000|2021-11-25 11:14:50|1959.4|1959.2|1959.6|1959.2|1959.8|1959.2|1959.4|1959.2|0
1637838900000|2021-11-25 11:15:00|1959.8|1959.4|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|0
1637838910000|2021-11-25 11:15:10|1959.8|1959.4|1960|1959.8|1960.4|1960|1959.8|1959.4|0
1637838920000|2021-11-25 11:15:20|1960.2|1960|1959.8|1959.4|1960.4|1960|1959.6|1959.4|0
1637838930000|2021-11-25 11:15:30|1960|1959.6|1959.8|1959.6|1960|1959.6|1959.6|1959.2|0
1637838940000|2021-11-25 11:15:40|1959.6|1959.4|1959.4|1959|1959.6|1959.4|1959.4|1959|0
1637838960000|2021-11-25 11:16:00|1959.2|1958.8|1960|1959.6|1960|1959.6|1959|1958.8|0
1637838970000|2021-11-25 11:16:10|1960.2|1959.8|1960.6|1960.2|1960.8|1960.2|1960.2|1959.8|0
1637838980000|2021-11-25 11:16:20|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.4|1960|0
1637838990000|2021-11-25 11:16:30|1960.8|1960.4|1961|1960.6|1961.2|1960.8|1960.8|1960.4|0
1637839000000|2021-11-25 11:16:40|1960.8|1960.4|1961|1960.6|1961|1960.8|1960.8|1960.4|0
1637839010000|2021-11-25 11:16:50||1960.8||1960.6||1960.8||1960.6|0
1637839020000|2021-11-25 11:17:00|1960.8|1960.4|1960.6|1960.4|1960.8|1960.4|1960.6|1960.4|0
1637839030000|2021-11-25 11:17:10|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1959.8|0
1637839040000|2021-11-25 11:17:20|1960.4|1959.8|1960.4|1960|1960.4|1960.2|1960.2|1959.8|0
1637839050000|2021-11-25 11:17:30|1960.2||1960.2||1960.2||1960.2||0
1637839060000|2021-11-25 11:17:40|1960|1959.8|1960.2|1959.8|1960.2|1959.8|1959.8|1959.6|0
1637839070000|2021-11-25 11:17:50|1960||1960||1960||1960||0
1637839080000|2021-11-25 11:18:00|1960.2|1959.6|1960|1959.6|1960.2|1959.8|1959.8|1959.4|0
1637839090000|2021-11-25 11:18:10|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|0
1637839100000|2021-11-25 11:18:20|1959.6|1959.6|1959.4|1959|1959.8|1959.6|1959|1958.8|0
1637839110000|2021-11-25 11:18:30|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959.2|1958.8|0
1637839120000|2021-11-25 11:18:40||1959.2||1959||1959.2||1959|0
1637839130000|2021-11-25 11:18:50|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.8|0
1637839140000|2021-11-25 11:19:00|1959.4|1959|1958.8|1958.6|1959.4|1959|1958.8|1958.6|0
1637839150000|2021-11-25 11:19:10|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.6|0
1637839160000|2021-11-25 11:19:20|1959||1958.8||1959||1958.8||0
1637839170000|2021-11-25 11:19:30|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.6|0
1637839180000|2021-11-25 11:19:40|1958.8|1958.6|1959.2|1958.8|1959.2|1959|1958.4|1958|0
1637839190000|2021-11-25 11:19:50|1959|1958.6|1959.2|1959|1959.4|1959.2|1958.8|1958.4|0
1637839200000|2021-11-25 11:20:00||1958.8||1958.6||1958.8||1958.6|0
1637839210000|2021-11-25 11:20:10|1959|1958.8|1958.8|1958.2|1959.2|1958.8|1958.6|1958.2|0
1637839220000|2021-11-25 11:20:20|1958.6|1958|1958.2|1957.8|1958.6|1958.2|1958|1957.6|0
1637839230000|2021-11-25 11:20:30|1958||1958.2||1958.2||1958||0
1637839240000|2021-11-25 11:20:40|1958.4|1958|1958.4|1958|1958.6|1958.2|1958.2|1957.8|0
1637839250000|2021-11-25 11:20:50|1958.2|1958.2|1958.6|1958.2|1958.6|1958.2|1958.2|1957.8|0
1637839260000|2021-11-25 11:21:00|1958.8|1958|1958|1957.6|1958.8|1958|1958|1957.6|0
1637839270000|2021-11-25 11:21:10|1958.2|1957.8|1958|1957.8|1958.2|1957.8|1958|1957.8|0
1637839280000|2021-11-25 11:21:20|1957.8|1957.6|1957.8|1957.4|1957.8|1957.8|1957.8|1957.4|0
1637839290000|2021-11-25 11:21:30||1957.6||1957.6||1957.6||1957.4|0
1637839300000|2021-11-25 11:21:40|1957.6|1957.4|1957.8|1957.4|1958|1957.8|1957.6|1957.4|0
1637839310000|2021-11-25 11:21:50|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.4|0
1637839320000|2021-11-25 11:22:00|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|0
1637839330000|2021-11-25 11:22:10|1957.8|1957.6|1957.4|1956.8|1957.8|1957.6|1957|1956.6|0
1637839340000|2021-11-25 11:22:20|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|0
1637839350000|2021-11-25 11:22:30|1956.8|1956.8|1957.4|1956.8|1957.4|1956.8|1956.8|1956.6|0
1637839360000|2021-11-25 11:22:40|1957.2|1957|1957.2|1957|1957.2|1957|1957|1957|0
1637839370000|2021-11-25 11:22:50|1957.4||1957.4||1957.4||1957.2||0
1637839380000|2021-11-25 11:23:00|1957.6|1957.2|1957.4|1957.2|1957.6|1957.2|1957.4|1957.2|0
1637839390000|2021-11-25 11:23:10|1957.2|1957|1957.2|1956.8|1957.6|1957|1957.2|1956.8|0
1637839400000|2021-11-25 11:23:20||1957||1957||1957||1957|0
1637839410000|2021-11-25 11:23:30||1956.8||1957||1957||1956.8|0
1637839420000|2021-11-25 11:23:40|1957|1956.8|1957.2|1957|1957.2|1957|1957|1956.8|0
1637839450000|2021-11-25 11:24:10|1957.4|1957.2|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|0
1637839460000|2021-11-25 11:24:20|1957.4||1957.6||1957.6||1957.4||0
1637839470000|2021-11-25 11:24:30||1957.4||1957.4||1957.4||1957.4|0
1637839480000|2021-11-25 11:24:40|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|0
1637839490000|2021-11-25 11:24:50|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1957.8|0
1637839500000|2021-11-25 11:25:00|1958.4|1957.8|1958|1957.8|1958.4|1957.8|1958|1957.8|0
1637839510000|2021-11-25 11:25:10|1958.2|1958|1958.2|1958|1958.6|1958.2|1958.2|1958|0
1637839520000|2021-11-25 11:25:20|1958|1957.8|1958.2|1958|1958.2|1958|1958|1957.8|0
1637839530000|2021-11-25 11:25:30|1958.4|1957.8|1958|1957.8|1958.4|1957.8|1958|1957.8|0
1637839540000|2021-11-25 11:25:40|1958.2||1958||1958.2||1958||0
1637839550000|2021-11-25 11:25:50|1957.8|1957.6|1958|1957.6|1958|1957.8|1957.6|1957.2|0
1637839560000|2021-11-25 11:26:00|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|0
1637839570000|2021-11-25 11:26:10|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|0
1637839580000|2021-11-25 11:26:20|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1637839590000|2021-11-25 11:26:30|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1958|1957.6|0
1637839610000|2021-11-25 11:26:50|1958|1958|1958.4|1958.2|1958.6|1958.2|1958|1958|0
1637839620000|2021-11-25 11:27:00|1958.6|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|0
1637839630000|2021-11-25 11:27:10|1958.6|1958.6|1958.2|1957.8|1958.6|1958.6|1958.2|1957.8|0
1637839640000|2021-11-25 11:27:20|1958|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.6|0
1637839650000|2021-11-25 11:27:30||1957.8||1957.8||1957.8||1957.8|0
1637839660000|2021-11-25 11:27:40|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|0
1637839670000|2021-11-25 11:27:50|1958.4|1958.2|1958.8|1958.4|1958.8|1958.4|1958.2|1958|0
1637839680000|2021-11-25 11:28:00||1958.6||1958.4||1958.6||1958.4|0
1637839690000|2021-11-25 11:28:10|1959|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1637839700000|2021-11-25 11:28:20|1958.8|1958.4|1958.8|1958.2|1958.8|1958.4|1958.8|1958.2|0
1637839710000|2021-11-25 11:28:30|1958.6|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1637839720000|2021-11-25 11:28:40|1958.6||1958.6||1958.6||1958.6||0
1637839730000|2021-11-25 11:28:50|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|0
1637839750000|2021-11-25 11:29:10|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1637839760000|2021-11-25 11:29:20|1958.8||1958.6||1958.8||1958.6||0
1637839770000|2021-11-25 11:29:30|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.4|0
1637839780000|2021-11-25 11:29:40|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|0
1637839790000|2021-11-25 11:29:50|1958.8|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.8|0
1637839800000|2021-11-25 11:30:00|1958.8|1958.6|1958.6|1958.4|1958.8|1958.6|1958.4|1958.2|0
1637839810000|2021-11-25 11:30:10|1958.8||1958.8||1958.8||1958.8||0
1637839830000|2021-11-25 11:30:30|1958.6|1958.2|1958.8|1958.4|1959|1958.8|1958.4|1958|0
1637839840000|2021-11-25 11:30:40|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|0
1637839850000|2021-11-25 11:30:50|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1637839860000|2021-11-25 11:31:00|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958.2|0
1637839870000|2021-11-25 11:31:10|1958.4||1958.4||1958.4||1958.4||0
1637839880000|2021-11-25 11:31:20|1958.2|1958|1958|1957.6|1958.2|1958|1958|1957.6|0
1637839890000|2021-11-25 11:31:30|1957.8|1957.8|1958.4|1958.2|1958.6|1958.2|1957.8|1957.6|0
1637839900000|2021-11-25 11:31:40|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.6|1958.2|0
1637839910000|2021-11-25 11:31:50|1958.4||1958.6||1958.6||1958.4||0
1637839920000|2021-11-25 11:32:00|1958.4||1958.4||1958.4||1958.4||0
1637839930000|2021-11-25 11:32:10|1958.2|1958|1958|1957.8|1958.2|1958|1957.8|1957.6|0
1637839950000|2021-11-25 11:32:30|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1957.8|0
1637839960000|2021-11-25 11:32:40|1958.2|1957.8|1958|1957.8|1958.2|1958|1958|1957.8|0
1637839970000|2021-11-25 11:32:50|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|0
1637839990000|2021-11-25 11:33:10|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|0
1637840000000|2021-11-25 11:33:20||1957.8||1957.6||1957.8||1957.6|0
1637840010000|2021-11-25 11:33:30|1957.8|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|0
1637840020000|2021-11-25 11:33:40|1957.8|1957.2|1957.8|1957.4|1957.8|1957.4|1957.8|1957.2|0
1637840030000|2021-11-25 11:33:50|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|0
1637840040000|2021-11-25 11:34:00|1957.4|1957.4|1957.4|1957|1957.4|1957.4|1957.4|1957|0
1637840050000|2021-11-25 11:34:10|1957.2|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|0
1637840060000|2021-11-25 11:34:20|1957.2|1956.8|1956.8|1956.6|1957.2|1956.8|1956.8|1956.4|0
1637840070000|2021-11-25 11:34:30|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.8|1956.6|0
1637840080000|2021-11-25 11:34:40|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|0
1637840090000|2021-11-25 11:34:50||1956.6||1956.6||1956.6||1956.6|0
1637840100000|2021-11-25 11:35:00|1956.8||1957||1957||1956.8||0
1637840110000|2021-11-25 11:35:10|1956.8||1956.8||1956.8||1956.8||0
1637840120000|2021-11-25 11:35:20|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|0
1637840130000|2021-11-25 11:35:30|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|0
1637840140000|2021-11-25 11:35:40|1956.6||1956.8||1956.8||1956.6||0
1637840150000|2021-11-25 11:35:50|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|0
1637840170000|2021-11-25 11:36:10|1956.4||1956.4||1956.4||1956.4||0
1637840180000|2021-11-25 11:36:20|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956|1955.8|0
1637840200000|2021-11-25 11:36:40|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|0
1637840210000|2021-11-25 11:36:50|1956.6|1956.2|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|0
1637840220000|2021-11-25 11:37:00|1956.4|1956.2|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|0
1637840230000|2021-11-25 11:37:10|1956.4|1956.2|1956.8|1956.6|1956.8|1956.6|1956.4|1956.2|0
1637840240000|2021-11-25 11:37:20|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.2|1955.8|0
1637840250000|2021-11-25 11:37:30|1956.8|1956.4|1956.4|1956|1956.8|1956.6|1956.2|1956|0
1637840260000|2021-11-25 11:37:40|1956.2|1955.8|1956.2|1955.6|1956.2|1955.8|1956.2|1955.6|0
1637840270000|2021-11-25 11:37:50|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|0
1637840280000|2021-11-25 11:38:00|1956.2|1955.8|1956.4|1956|1956.4|1956.2|1956.2|1955.8|0
1637840290000|2021-11-25 11:38:10|1956.6|1956.2|1956.6|1956.4|1956.8|1956.6|1956.6|1956.2|0
1637840300000|2021-11-25 11:38:20|1956.8|1956.2|1956.6|1956.2|1956.8|1956.2|1956.6|1956.2|0
1637840310000|2021-11-25 11:38:30|1956.8||1956.8||1956.8||1956.6||0
1637840320000|2021-11-25 11:38:40|1957|1956.4|1956.8|1956.6|1957|1956.6|1956.8|1956.4|0
1637840330000|2021-11-25 11:38:50|1957|1956.4|1956.6|1956.2|1957|1956.4|1956.6|1956.2|0
1637840340000|2021-11-25 11:39:00|1956.4|1956.4|1956.6|1956.4|1956.6|1956.4|1956.4|1956.4|0
1637840350000|2021-11-25 11:39:10|1956.8|1956.6|1956.8|1956.6|1957|1956.8|1956.8|1956.6|0
1637840360000|2021-11-25 11:39:20|1957|1956.8|1957.2|1956.8|1957.2|1956.8|1957|1956.8|0
1637840370000|2021-11-25 11:39:30|1957|1957|1957.2|1957|1957.2|1957|1957|1957|0
1637840400000|2021-11-25 11:40:00||1956.8||1956.8||1956.8||1956.8|0
1637840410000|2021-11-25 11:40:10|1957||1957||1957||1957||0
1637840420000|2021-11-25 11:40:20|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|0
1637840430000|2021-11-25 11:40:30|1957|1956.6|1956.8|1956.6|1957.4|1957.2|1956.8|1956.4|0
1637840440000|2021-11-25 11:40:40|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|0
1637840450000|2021-11-25 11:40:50|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.6|0
1637840460000|2021-11-25 11:41:00|1957.4|1957|1957.6|1957.2|1957.8|1957.6|1957.4|1957|0
1637840470000|2021-11-25 11:41:10|1957.8|1957.4|1958.4|1958.2|1958.8|1958.4|1957.8|1957.4|0
1637840480000|2021-11-25 11:41:20|1958.2|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1957.8|0
1637840490000|2021-11-25 11:41:30|1958.6|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|0
1637840500000|2021-11-25 11:41:40|1959|1958.8|1959.4|1958.8|1959.6|1959.2|1959|1958.8|0
1637840520000|2021-11-25 11:42:00|1959.2|1958.6|1959.2|1958.8|1959.4|1959.2|1958.8|1958.6|0
1637840530000|2021-11-25 11:42:10|1959|1958.6|1959|1958.6|1959.2|1958.8|1959|1958.6|0
1637840540000|2021-11-25 11:42:20|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.6|0
1637840550000|2021-11-25 11:42:30|1959|1959|1959.4|1959|1959.4|1959|1959|1959|0
1637840560000|2021-11-25 11:42:40|1959.2||1959.2||1959.2||1959.2||0
1637840570000|2021-11-25 11:42:50|1959.4|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959.2|0
1637840580000|2021-11-25 11:43:00|1959.6||1959.4||1959.6||1959.4||0
1637840600000|2021-11-25 11:43:20|1959.6|1959.4|1959.8|1959.4|1960|1959.8|1959.6|1959.4|0
1637840610000|2021-11-25 11:43:30|1959.6|1959.2|1959.2|1959|1959.8|1959.2|1959.2|1959|0
1637840620000|2021-11-25 11:43:40|1959.4|1958.8|1958.6|1958.2|1959.4|1958.8|1958.6|1958|0
1637840630000|2021-11-25 11:43:50||1958||1958.2||1958.2||1958|0
1637840640000|2021-11-25 11:44:00||1958||1958.2||1958.4||1958|0
1637840650000|2021-11-25 11:44:10|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1637840660000|2021-11-25 11:44:20|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1637840670000|2021-11-25 11:44:30|1958.6|1958.2|1959|1958.4|1959|1958.4|1958.4|1958|0
1637840680000|2021-11-25 11:44:40|1958.8|1958.2|1958.8|1958.4|1958.8|1958.6|1958.6|1958.2|0
1637840690000|2021-11-25 11:44:50|1959|1958.6|1959.4|1959|1959.6|1959.2|1958.8|1958.6|0
1637840700000|2021-11-25 11:45:00|1959.2|1958.8|1959|1958.8|1959.4|1958.8|1958.8|1958.4|0
1637840710000|2021-11-25 11:45:10||1958.6||1958.6||1958.8||1958.6|0
1637840720000|2021-11-25 11:45:20|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1637840730000|2021-11-25 11:45:30|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|0
1637840750000|2021-11-25 11:45:50|1958.4|1958|1958.2|1957.8|1958.6|1958|1958.2|1957.8|0
1637840760000|2021-11-25 11:46:00|1958.4|1958|1958.4|1957.8|1958.4|1958.2|1958.2|1957.8|0
1637840770000|2021-11-25 11:46:10||1958||1958||1958.2||1958|0
1637840790000|2021-11-25 11:46:30|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|0
1637840800000|2021-11-25 11:46:40||1958.2||1958.4||1958.4||1958.2|0
1637840810000|2021-11-25 11:46:50|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|0
1637840820000|2021-11-25 11:47:00|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1637840830000|2021-11-25 11:47:10|1959|1958.6|1959.2|1959|1959.2|1959|1959|1958.6|0
1637840840000|2021-11-25 11:47:20|1959.4|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|0
1637840850000|2021-11-25 11:47:30|1959.4||1959.4||1959.4||1959.4||0
1637840870000|2021-11-25 11:47:50|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|0
1637840890000|2021-11-25 11:48:10|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|0
1637840910000|2021-11-25 11:48:30|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|0
1637840920000|2021-11-25 11:48:40||1959.2||1959.2||1959.4||1959.2|0
1637840930000|2021-11-25 11:48:50||1959.4||1959.4||1959.4||1959.4|0
1637840940000|2021-11-25 11:49:00|1959.8|1959.6|1960.4|1960.2|1960.4|1960.2|1959.8|1959.4|0
1637840950000|2021-11-25 11:49:10|1960.2|1960|1960.6|1960.2|1960.6|1960.4|1960.2|1960|0
1637840960000|2021-11-25 11:49:20|1960.4|1960|1960.4|1960|1960.4|1960.2|1960.2|1959.8|0
1637840970000|2021-11-25 11:49:30|1960.6|1960.2|1960.6|1960.2|1960.6|1960.2|1960.4|1960.2|0
1637840980000|2021-11-25 11:49:40|1960.4|1960|1960.6|1960.2|1960.6|1960.2|1960.2|1959.8|0
1637840990000|2021-11-25 11:49:50||1960.4||1960.4||1960.4||1960.4|0
1637841000000|2021-11-25 11:50:00|1960.4|1960.2|1960.8|1960.4|1960.8|1960.6|1960.4|1960|0
1637841010000|2021-11-25 11:50:10|1960.6|1960.6|1960.6|1960.2|1960.6|1960.6|1960.4|1960.2|0
1637841020000|2021-11-25 11:50:20|1960.4||1960.6||1960.6||1960.4||0
1637841030000|2021-11-25 11:50:30|1960.8|1960.4|1960.8|1960.6|1960.8|1960.6|1960.8|1960.4|0
1637841040000|2021-11-25 11:50:40|1960.6|1960.4|1960.8|1960.2|1960.8|1960.4|1960.6|1960.2|0
1637841050000|2021-11-25 11:50:50|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|0
1637841060000|2021-11-25 11:51:00|1960.8||1960.8||1960.8||1960.8||0
1637841070000|2021-11-25 11:51:10|1961|1960.6|1961|1960.6|1961|1960.8|1960.8|1960.6|0
1637841080000|2021-11-25 11:51:20|1960.8|1960.4|1960.8|1960.4|1960.8|1960.4|1960.6|1960.4|0
1637841090000|2021-11-25 11:51:30|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960|0
1637841100000|2021-11-25 11:51:40|1960.8|1960.4|1961|1960.6|1961|1960.6|1960.8|1960.2|0
1637841110000|2021-11-25 11:51:50||1960.8||1960.6||1960.8||1960.6|0
1637841120000|2021-11-25 11:52:00|1960.8|1960.4|1960.8|1960.6|1960.8|1960.6|1960.8|1960.4|0
1637841130000|2021-11-25 11:52:10|1961|1960.8|1961|1960.8|1961|1960.8|1961|1960.8|0
1637841140000|2021-11-25 11:52:20||1960.6||1960.6||1960.6||1960.6|0
1637841160000|2021-11-25 11:52:40|1960.8|1960.4|1960.6|1960.4|1960.8|1960.4|1960.4|1960.2|0
1637841170000|2021-11-25 11:52:50|1960.8||1960.8||1960.8||1960.6||0
1637841180000|2021-11-25 11:53:00|1960.6|1960.2|1960.6|1960.2|1960.8|1960.4|1960.6|1960.2|0
1637841210000|2021-11-25 11:53:30||1960.4||1960.4||1960.4||1960.4|0
1637841220000|2021-11-25 11:53:40||1960.2||1960.4||1960.4||1960.2|0
1637841250000|2021-11-25 11:54:10|1960.4|1960.2|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|0
1637841260000|2021-11-25 11:54:20|1960.6|1960.2|1960.4|1960.2|1960.6|1960.2|1960.4|1960.2|0
1637841270000|2021-11-25 11:54:30|1960.6|1960.4|1960.6|1960.2|1960.6|1960.4|1960.6|1960.2|0
1637841280000|2021-11-25 11:54:40|1960.4||1960.6||1960.6||1960.4||0
1637841300000|2021-11-25 11:55:00|1960.4||1960.6||1960.6||1960.4||0
1637841310000|2021-11-25 11:55:10|1960.4|1960|1960.2|1960|1960.4|1960|1960|1959.8|0
1637841320000|2021-11-25 11:55:20|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.8|0
1637841340000|2021-11-25 11:55:40|1959.8|1959.6|1959.4|1959|1959.8|1959.6|1959.4|1959|0
1637841350000|2021-11-25 11:55:50|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1637841360000|2021-11-25 11:56:00|1959.4|1959.2|1959.2|1958.8|1959.6|1959.2|1959.2|1958.8|0
1637841370000|2021-11-25 11:56:10|1959|1959|1959.2|1959|1959.2|1959|1959|1958.8|0
1637841380000|2021-11-25 11:56:20|1959.4||1959.4||1959.4||1959.4||0
1637841390000|2021-11-25 11:56:30|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1637841400000|2021-11-25 11:56:40||1958.8||1958.8||1959||1958.8|0
1637841410000|2021-11-25 11:56:50|1959|1959|1959|1958.6|1959|1959|1959|1958.6|0
1637841420000|2021-11-25 11:57:00|1959.2|1958.8|1959.6|1959.2|1959.8|1959.4|1959.2|1958.8|0
1637841440000|2021-11-25 11:57:20|1959.8|1959.4|1960|1959.6|1960|1959.6|1959.8|1959.4|0
1637841450000|2021-11-25 11:57:30||1959.8||1959.8||1959.8||1959.8|0
1637841460000|2021-11-25 11:57:40||1959.6||1959.6||1959.8||1959.6|0
1637841480000|2021-11-25 11:58:00|1960.2|1959.8|1960|1959.6|1960.4|1960.2|1960|1959.6|0
1637841500000|2021-11-25 11:58:20|1959.8||1960||1960||1959.8||0
1637841520000|2021-11-25 11:58:40|1960.2|1959.8|1960.4|1960|1960.4|1960.2|1960.2|1959.8|0
1637841530000|2021-11-25 11:58:50|1960.2|1959.8|1960|1959.8|1960.2|1959.8|1960|1959.6|0
1637841540000|2021-11-25 11:59:00|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|0
1637841550000|2021-11-25 11:59:10|1959.4|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|0
1637841560000|2021-11-25 11:59:20|1959|1959|1959|1958.6|1959|1959|1959|1958.6|0
1637841570000|2021-11-25 11:59:30|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1637841580000|2021-11-25 11:59:40|1958.8|1958.8|1959.2|1959|1959.2|1959|1958.8|1958.8|178
1637841590000|2021-11-25 11:59:50||1958.8||1958.8||1959||1958.8|0
1637841600000|2021-11-25 12:00:00|1959.4|1959|1959.4|1959|1959.4|1959.2|1959.4|1959|0
1637841610000|2021-11-25 12:00:10|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|0
1637841620000|2021-11-25 12:00:20|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.4|1958.2|0
1637841640000|2021-11-25 12:00:40|1958.8||1958.6||1958.8||1958.6||0
1637841650000|2021-11-25 12:00:50|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.4|1958|0
1637841660000|2021-11-25 12:01:00|1958.2|1957.8|1958.2|1957.8|1958.4|1957.8|1958|1957.8|0
1637841670000|2021-11-25 12:01:10||1958||1958||1958||1957.8|0
1637841680000|2021-11-25 12:01:20|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|0
1637841690000|2021-11-25 12:01:30||1957.6||1957.6||1957.6||1957.6|0
1637841700000|2021-11-25 12:01:40|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.6|0
1637841710000|2021-11-25 12:01:50||1957.6||1957.6||1957.6||1957.6|0
1637841720000|2021-11-25 12:02:00|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.6|0
1637841730000|2021-11-25 12:02:10|1957.8|1957.6|1957.6|1957.4|1958|1957.8|1957.6|1957.2|0
1637841740000|2021-11-25 12:02:20|1957.4|1957.2|1958.4|1958|1958.4|1958.2|1957.4|1957.2|0
1637841750000|2021-11-25 12:02:30|1958.6|1958.2|1958.6|1958.2|1958.6|1958.4|1958.4|1958|0
1637841760000|2021-11-25 12:02:40|1958.8|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|0
1637841770000|2021-11-25 12:02:50||1958.6||1958.6||1958.6||1958.6|0
1637841780000|2021-11-25 12:03:00|1959|1958.8|1959.6|1959.2|1959.8|1959.6|1959|1958.8|0
1637841790000|2021-11-25 12:03:10|1959.4||1959.4||1959.4||1959.4||0
1637841800000|2021-11-25 12:03:20|1959.2|1959|1959|1958.8|1959.2|1959|1959|1958.8|0
1637841810000|2021-11-25 12:03:30|1959.2|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.6|0
1637841820000|2021-11-25 12:03:40|1959.4|1958.6|1959.4|1959|1959.4|1959|1959.4|1958.6|0
1637841830000|2021-11-25 12:03:50|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|0
1637841840000|2021-11-25 12:04:00|1959||1959||1959.2||1959||0
1637841850000|2021-11-25 12:04:10||1958.6||1958.8||1958.8||1958.6|0
1637841860000|2021-11-25 12:04:20|1959.2|1958.6|1959.2|1959|1959.2|1959|1959|1958.6|0
1637841870000|2021-11-25 12:04:30|1959|1958.8|1959|1958.6|1959.2|1958.8|1959|1958.6|0
1637841880000|2021-11-25 12:04:40|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|0
1637841890000|2021-11-25 12:04:50|1959|1958.6|1958.8|1958.4|1959|1958.6|1958.8|1958.4|0
1637841900000|2021-11-25 12:05:00|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.4|0
1637841910000|2021-11-25 12:05:10|1958.6|1958.4|1958.6|1958.2|1958.8|1958.6|1958.4|1958.2|0
1637841920000|2021-11-25 12:05:20|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958.2|0
1637841930000|2021-11-25 12:05:30|1958.4|1958|1958.4|1958|1958.6|1958|1958.4|1958|0
1637841940000|2021-11-25 12:05:40|1958.2|1957.8|1959|1958.6|1959|1958.8|1958|1957.8|0
1637841950000|2021-11-25 12:05:50|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958|0
1637841960000|2021-11-25 12:06:00|1958.4|1958|1958.4|1958|1958.6|1958|1958.4|1958|0
1637841970000|2021-11-25 12:06:10|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|0
1637841980000|2021-11-25 12:06:20|1958.2|1957.8|1957.8|1957.6|1958.2|1958|1957.8|1957.6|0
1637841990000|2021-11-25 12:06:30|1958|1957.4|1958.4|1958|1958.6|1958.2|1957.8|1957.4|0
1637842000000|2021-11-25 12:06:40|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|0
1637842010000|2021-11-25 12:06:50|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958.2|1957.8|0
1637842020000|2021-11-25 12:07:00|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.2|1957.8|0
1637842030000|2021-11-25 12:07:10|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958.2|1957.8|0
1637842040000|2021-11-25 12:07:20|1958.2|1957.8|1958.2|1958|1958.4|1958|1958.2|1957.8|0
1637842050000|2021-11-25 12:07:30|1958|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|0
1637842060000|2021-11-25 12:07:40|1958.2|1958.2|1959|1958.6|1959|1958.6|1958.2|1958.2|0
1637842070000|2021-11-25 12:07:50|1959.2|1958.8|1959.4|1959|1959.4|1959|1959|1958.8|0
1637842080000|2021-11-25 12:08:00|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|0
1637842090000|2021-11-25 12:08:10||1959||1959||1959||1959|0
1637842100000|2021-11-25 12:08:20|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.8|1958.4|0
1637842110000|2021-11-25 12:08:30|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.8|1958.4|0
1637842130000|2021-11-25 12:08:50||1958.2||1958.4||1958.4||1958.2|0
1637842140000|2021-11-25 12:09:00|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.2|1957.8|0
1637842160000|2021-11-25 12:09:20|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1957.8|0
1637842170000|2021-11-25 12:09:30|1958.4|1958.2|1958.8|1958.4|1958.8|1958.6|1958.2|1957.8|0
1637842180000|2021-11-25 12:09:40|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.4|0
1637842190000|2021-11-25 12:09:50|1959.2|1958.8|1959|1958.8|1959.2|1959|1959|1958.6|0
1637842200000|2021-11-25 12:10:00|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1637842210000|2021-11-25 12:10:10||1958.8||1958.6||1958.8||1958.6|0
1637842220000|2021-11-25 12:10:20|1958.8|1958.8|1958.8|1958.4|1958.8|1958.8|1958.6|1958.4|0
1637842230000|2021-11-25 12:10:30|1958.6|1958.6|1958.6|1958.4|1958.6|1958.6|1958.6|1958|0
1637842240000|2021-11-25 12:10:40||1958.2||1958.2||1958.4||1958|0
1637842250000|2021-11-25 12:10:50|1958.4|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|0
1637842260000|2021-11-25 12:11:00|1958.4|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1637842270000|2021-11-25 12:11:10|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|0
1637842280000|2021-11-25 12:11:20|1958.6|1958.6|1958.4|1958|1958.6|1958.6|1958.4|1958|0
1637842290000|2021-11-25 12:11:30|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|0
1637842300000|2021-11-25 12:11:40|1958.6|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1637842310000|2021-11-25 12:11:50|1958.4||1958.6||1958.6||1958.4||0
1637842320000|2021-11-25 12:12:00|1958.8|1958.4|1958.6|1958.4|1958.8|1958.4|1958.6|1958.2|0
1637842330000|2021-11-25 12:12:10|1958.4|1958.2|1959|1958.8|1959|1958.8|1958.2|1957.8|0
1637842340000|2021-11-25 12:12:20|1959.2|1959|1959.2|1959|1959.4|1959|1959.2|1959|0
1637842350000|2021-11-25 12:12:30|1959|1958.8|1959.8|1959.4|1959.8|1959.6|1959|1958.8|0
1637842360000|2021-11-25 12:12:40|1959.6|1959.2|1959.6|1959|1959.6|1959.2|1959.6|1959|0
1637842370000|2021-11-25 12:12:50|1959.4|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959|0
1637842380000|2021-11-25 12:13:00|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1959|0
1637842390000|2021-11-25 12:13:10|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.4|1959|0
1637842400000|2021-11-25 12:13:20|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|0
1637842410000|2021-11-25 12:13:30|1959.4|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1637842420000|2021-11-25 12:13:40|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959|0
1637842430000|2021-11-25 12:13:50|1959.4||1959.4||1959.4||1959.4||0
1637842450000|2021-11-25 12:14:10|1959.6|1959.4|1959.2|1958.8|1959.8|1959.4|1959.2|1958.8|0
1637842460000|2021-11-25 12:14:20|1959.4|1959|1959.2|1958.8|1959.4|1959.2|1959.2|1958.8|0
1637842470000|2021-11-25 12:14:30|1959|1958.6|1959.2|1958.8|1959.2|1959|1958.8|1958.4|0
1637842480000|2021-11-25 12:14:40|1959|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.6|0
1637842490000|2021-11-25 12:14:50|1959|1958.4|1959|1958.6|1959|1958.6|1959|1958.4|0
1637842500000|2021-11-25 12:15:00|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.6|0
1637842510000|2021-11-25 12:15:10|1959.4|1959|1959|1958.8|1959.4|1959|1958.8|1958.6|0
1637842520000|2021-11-25 12:15:20|1958.8|1958.6|1958.8|1958.4|1958.8|1958.8|1958.6|1958.4|0
1637842530000|2021-11-25 12:15:30|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.6|1958.2|0
1637842540000|2021-11-25 12:15:40|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.6|1958.2|0
1637842550000|2021-11-25 12:15:50||1958.2||1958.4||1958.4||1958.2|0
1637842560000|2021-11-25 12:16:00||1958.2||1958.2||1958.4||1958.2|0
1637842570000|2021-11-25 12:16:10|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.6|1958.2|0
1637842580000|2021-11-25 12:16:20|1958.4|1958.4|1958.6|1958.2|1958.8|1958.6|1958.4|1958.2|0
1637842590000|2021-11-25 12:16:30|1958.4|1958|1958|1957.8|1958.4|1958|1958|1957.6|0
1637842600000|2021-11-25 12:16:40|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1958|0
1637842610000|2021-11-25 12:16:50|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|0
1637842620000|2021-11-25 12:17:00|1958.4|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1637842630000|2021-11-25 12:17:10|1958.4|1958|1957.6|1957.4|1958.4|1958|1957.2|1957|0
1637842640000|2021-11-25 12:17:20|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.2|1957|0
1637842650000|2021-11-25 12:17:30|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|0
1637842660000|2021-11-25 12:17:40|1957.4|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1637842670000|2021-11-25 12:17:50|1957|1956.6|1956.6|1956.2|1957|1956.8|1956.6|1956.2|0
1637842680000|2021-11-25 12:18:00|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|0
1637842690000|2021-11-25 12:18:10|1956.6|1956.6|1956.6|1956.2|1956.8|1956.6|1956.6|1956.2|0
1637842700000|2021-11-25 12:18:20|1956.4|1956|1956.4|1956|1956.4|1956|1956|1955.8|0
1637842710000|2021-11-25 12:18:30|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|0
1637842720000|2021-11-25 12:18:40|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|0
1637842730000|2021-11-25 12:18:50|1956.2|1956.2|1956.6|1956.2|1956.6|1956.2|1956.2|1956.2|0
1637842740000|2021-11-25 12:19:00|1956.4|1956.4|1956.6|1956.2|1956.6|1956.4|1956.4|1956|0
1637842750000|2021-11-25 12:19:10|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.4|1956|0
1637842760000|2021-11-25 12:19:20|1956.6|1956|1956.6|1956.2|1956.6|1956.2|1956.6|1956|0
1637842780000|2021-11-25 12:19:40|1956.4|1956|1956.4|1956|1956.4|1956.2|1956.4|1956|0
1637842790000|2021-11-25 12:19:50|1956.2||1956.4||1956.4||1956.2||0
1637842800000|2021-11-25 12:20:00|1956.6|1956.2|1955.4|1955.2|1956.6|1956.2|1955.4|1955.2|0
1637842810000|2021-11-25 12:20:10|1955.2|1955|1955|1954.8|1955.2|1955|1955|1954.8|0
1637842820000|2021-11-25 12:20:20||1954.6||1954.6||1954.8||1954.4|0
1637842840000|2021-11-25 12:20:40|1954.8|1954.4|1954.8|1954.6|1954.8|1954.6|1954.4|1954|0
1637842850000|2021-11-25 12:20:50|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.4|1954|0
1637842860000|2021-11-25 12:21:00|1955|1954.6|1955|1954.4|1955|1954.6|1955|1954.4|0
1637842870000|2021-11-25 12:21:10|1954.8|1954.6|1954.8|1954.2|1954.8|1954.6|1954.8|1954.2|0
1637842880000|2021-11-25 12:21:20|1954.6|1954|1954.6|1954.2|1954.6|1954.2|1954.6|1954|0
1637842890000|2021-11-25 12:21:30|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|0
1637842900000|2021-11-25 12:21:40|1955|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.4|0
1637842910000|2021-11-25 12:21:50|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955|1954.6|0
1637842920000|2021-11-25 12:22:00|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|0
1637842930000|2021-11-25 12:22:10|1955.4||1955.4||1955.4||1955.4||0
1637842940000|2021-11-25 12:22:20|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1955|1954.6|0
1637842950000|2021-11-25 12:22:30|1955.2|1954.8|1955.2|1955|1955.2|1955|1955.2|1954.8|0
1637842960000|2021-11-25 12:22:40|1955.4|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1954.8|0
1637842970000|2021-11-25 12:22:50||1954.8||1955||1955||1954.8|0
1637842980000|2021-11-25 12:23:00|1955.6|1954.8|1955.6|1955.2|1955.6|1955.4|1955.6|1954.8|0
1637842990000|2021-11-25 12:23:10|1955.8||1955.6||1955.8||1955.6||0
1637843000000|2021-11-25 12:23:20|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|0
1637843010000|2021-11-25 12:23:30|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.6|1955.2|0
1637843020000|2021-11-25 12:23:40|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.6|1955.2|0
1637843030000|2021-11-25 12:23:50||1955||1955||1955||1955|0
1637843040000|2021-11-25 12:24:00|1955.8|1955.2|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|0
1637843050000|2021-11-25 12:24:10|1955.6|1955.6|1955.8|1955.4|1956|1955.8|1955.6|1955.4|0
1637843060000|2021-11-25 12:24:20|1956|1955.6|1955.8|1955.4|1956|1955.8|1955.8|1955.4|0
1637843070000|2021-11-25 12:24:30|1956|1955.6|1956|1955.4|1956.2|1956|1955.8|1955.4|0
1637843080000|2021-11-25 12:24:40|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.8|1955.4|0
1637843090000|2021-11-25 12:24:50|1955.6|1955.6|1955.8|1955.6|1956|1955.6|1955.6|1955.4|0
1637843100000|2021-11-25 12:25:00|1956|1955.4|1956|1955.6|1956|1955.6|1955.8|1955.4|0
1637843110000|2021-11-25 12:25:10|1955.8|1955.4|1955.6|1955.4|1955.8|1955.6|1955.6|1955.2|0
1637843120000|2021-11-25 12:25:20|1955.8|1955.2|1955.4|1955|1955.8|1955.2|1955.4|1955|0
1637843140000|2021-11-25 12:25:40|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1637843150000|2021-11-25 12:25:50|1955.2||1955.4||1955.4||1955.2||0
1637843160000|2021-11-25 12:26:00|1955.6|1955.2|1955.4|1955|1955.8|1955.4|1955.4|1955|0
1637843170000|2021-11-25 12:26:10|1955.2|1955.2|1955.2|1954.8|1955.2|1955.2|1955|1954.6|0
1637843180000|2021-11-25 12:26:20|1955|1955|1955.2|1954.8|1955.2|1955|1955|1954.8|0
1637843190000|2021-11-25 12:26:30|1955|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.4|0
1637843200000|2021-11-25 12:26:40|1955||1955||1955||1955||0
1637843210000|2021-11-25 12:26:50|1955.2|1954.8|1955.6|1955.4|1955.6|1955.4|1955.2|1954.8|0
1637843220000|2021-11-25 12:27:00|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1637843230000|2021-11-25 12:27:10|1955.4|1954.8|1955.4|1954.8|1955.4|1955|1955.4|1954.8|0
1637843240000|2021-11-25 12:27:20|1955.2|1954.6|1954.8|1954.6|1955.2|1954.6|1954.8|1954.4|0
1637843250000|2021-11-25 12:27:30|1955|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.8|0
1637843260000|2021-11-25 12:27:40|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|0
1637843270000|2021-11-25 12:27:50||1955.2||1955.2||1955.2||1955.2|0
1637843290000|2021-11-25 12:28:10|1955.2|1955|1955|1954.8|1955.2|1955|1955|1954.6|0
1637843300000|2021-11-25 12:28:20|1954.8|1954.6|1955|1954.6|1955.2|1954.8|1954.8|1954.6|0
1637843310000|2021-11-25 12:28:30|1955.2||1955||1955.2||1955||0
1637843330000|2021-11-25 12:28:50|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.4|0
1637843350000|2021-11-25 12:29:10|1955.2|1954.8|1955.6|1955|1955.6|1955.2|1955.2|1954.8|0
1637843360000|2021-11-25 12:29:20|1955.8|1955.2|1955.8|1955.6|1955.8|1955.6|1955.8|1955.2|0
1637843370000|2021-11-25 12:29:30||1955.4||1955.4||1955.4||1955.4|0
1637843380000|2021-11-25 12:29:40|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.6|1955.2|0
1637843400000|2021-11-25 12:30:00|1955.8|1955.6|1955.6|1955.4|1955.8|1955.6|1955.6|1955.4|0
1637843410000|2021-11-25 12:30:10|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.8|1955.4|0
1637843420000|2021-11-25 12:30:20|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1637843440000|2021-11-25 12:30:40|1955.6||1955.6||1955.6||1955.6||0
1637843450000|2021-11-25 12:30:50|1955.4||1955.4||1955.4||1955.4||0
1637843460000|2021-11-25 12:31:00|1955.6|1955.2|1955.4|1955|1955.8|1955.6|1955.4|1955|0
1637843470000|2021-11-25 12:31:10|1955.2|1954.8|1955.6|1955.2|1955.6|1955.2|1955|1954.8|0
1637843480000|2021-11-25 12:31:20|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.4|0
1637843490000|2021-11-25 12:31:30|1955.8||1955.8||1955.8||1955.8||0
1637843500000|2021-11-25 12:31:40|1956|1955.6|1956|1955.8|1956|1955.8|1956|1955.6|0
1637843510000|2021-11-25 12:31:50|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|0
1637843520000|2021-11-25 12:32:00|1956|1955.6|1955|1954.8|1956|1955.8|1955|1954.8|0
1637843530000|2021-11-25 12:32:10|1954.8|1954.6|1955.2|1954.8|1955.2|1955|1954.8|1954.6|0
1637843540000|2021-11-25 12:32:20|1955|1955|1955|1954.8|1955|1955|1955|1954.8|0
1637843550000|2021-11-25 12:32:30|1954.8|1954.6|1954.6|1954.4|1954.8|1954.6|1954.4|1954|0
1637843560000|2021-11-25 12:32:40|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954|0
1637843570000|2021-11-25 12:32:50|1954.6|1954|1954.6|1954.2|1954.6|1954.4|1954.4|1954|0
1637843580000|2021-11-25 12:33:00|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|0
1637843590000|2021-11-25 12:33:10|1955|1954.6|1955.2|1954.8|1955.2|1955|1954.8|1954.6|0
1637843600000|2021-11-25 12:33:20|1955|1954.6|1955|1954.8|1955.2|1954.8|1955|1954.6|0
1637843610000|2021-11-25 12:33:30|1955.2|1955|1955.2|1954.8|1955.2|1955|1955.2|1954.8|0
1637843620000|2021-11-25 12:33:40|1955.4|1955|1955.4|1955|1955.4|1955|1955.2|1955|0
1637843630000|2021-11-25 12:33:50|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955|0
1637843650000|2021-11-25 12:34:10||1955.4||1955.2||1955.4||1955.2|0
1637843660000|2021-11-25 12:34:20|1955.4|1955.4|1955.2|1955|1955.6|1955.4|1955.2|1954.8|0
1637843670000|2021-11-25 12:34:30|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|0
1637843680000|2021-11-25 12:34:40|1955.2|1955|1955.2|1954.8|1955.4|1955.2|1955|1954.8|0
1637843690000|2021-11-25 12:34:50|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1637843710000|2021-11-25 12:35:10|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|0
1637843720000|2021-11-25 12:35:20|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1637843730000|2021-11-25 12:35:30|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|0
1637843750000|2021-11-25 12:35:50|1955.4|1955|1955.4|1955|1955.4|1955.2|1955|1954.8|0
1637843760000|2021-11-25 12:36:00|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.6|1955.2|0
1637843770000|2021-11-25 12:36:10|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.8|1955.6|0
1637843780000|2021-11-25 12:36:20|1956|1956|1955.4|1955|1956.2|1956|1955.4|1955|0
1637843790000|2021-11-25 12:36:30|1955.2|1954.8|1955.2|1955|1955.2|1955|1954.8|1954.4|0
1637843800000|2021-11-25 12:36:40|1955|1954.8|1955|1954.6|1955|1954.8|1955|1954.6|0
1637843810000|2021-11-25 12:36:50|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|0
1637843820000|2021-11-25 12:37:00|1954.6|1954.6|1954.6|1954.4|1954.8|1954.6|1954.6|1954.2|0
1637843830000|2021-11-25 12:37:10|1954.8||1954.8||1954.8||1954.8||0
1637843840000|2021-11-25 12:37:20|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.4|0
1637843850000|2021-11-25 12:37:30|1954.6|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|0
1637843860000|2021-11-25 12:37:40|1954.4|1954.4|1954.6|1954.4|1954.6|1954.4|1954.4|1954.4|0
1637843870000|2021-11-25 12:37:50|1954.8|1954.2|1954.6|1954.2|1954.8|1954.6|1954.4|1954.2|0
1637843880000|2021-11-25 12:38:00|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.6|1954.2|0
1637843890000|2021-11-25 12:38:10|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|0
1637843900000|2021-11-25 12:38:20|1954.8|1954.4|1955.2|1954.8|1955.2|1954.8|1954.6|1954.4|0
1637843910000|2021-11-25 12:38:30|1955||1955||1955||1955||0
1637843920000|2021-11-25 12:38:40|1955.2||1955.2||1955.2||1955.2||0
1637843930000|2021-11-25 12:38:50||1955||1955||1955||1954.8|0
1637843940000|2021-11-25 12:39:00|1955.4|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1637843950000|2021-11-25 12:39:10|1955.2|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|0
1637843970000|2021-11-25 12:39:30|1955.6|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955.2|0
1637843980000|2021-11-25 12:39:40|1955.2|1955|1955.2|1955|1955.2|1955|1955.2|1955|0
1637843990000|2021-11-25 12:39:50|1955.4|1954.8|1955.4|1955|1955.4|1955|1955.4|1954.8|0
1637844000000|2021-11-25 12:40:00|1955.6|1955.2|1955.4|1955.2|1955.6|1955.4|1955.4|1955|0
1637844010000|2021-11-25 12:40:10|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|0
1637844020000|2021-11-25 12:40:20||1955.2||1955.2||1955.2||1955.2|0
1637844040000|2021-11-25 12:40:40|1955.4|1955.4|1956|1955.6|1956|1955.8|1955.4|1955.4|0
1637844050000|2021-11-25 12:40:50|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955.2|0
1637844060000|2021-11-25 12:41:00|1955.4|1955.4|1955.4|1955.2|1955.4|1955.4|1955.4|1955.2|0
1637844070000|2021-11-25 12:41:10|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1954.8|0
1637844080000|2021-11-25 12:41:20|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|0
1637844090000|2021-11-25 12:41:30|1955.4|1955|1955.6|1955.2|1955.6|1955.4|1955.4|1955|0
1637844100000|2021-11-25 12:41:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.8|1955.2|0
1637844110000|2021-11-25 12:41:50||1955.2||1955.4||1955.4||1955.2|0
1637844120000|2021-11-25 12:42:00|1955.6|1955.6|1955.6|1955.2|1955.6|1955.6|1955.6|1955.2|0
1637844130000|2021-11-25 12:42:10||1955.4||1955.2||1955.4||1955.2|0
1637844140000|2021-11-25 12:42:20|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1637844150000|2021-11-25 12:42:30|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|0
1637844160000|2021-11-25 12:42:40|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.6|0
1637844170000|2021-11-25 12:42:50|1955.8|1955.8|1955.8|1955.6|1956|1955.8|1955.8|1955.6|0
1637844180000|2021-11-25 12:43:00|1956||1956||1956||1955.8||0
1637844190000|2021-11-25 12:43:10|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.6|0
1637844200000|2021-11-25 12:43:20|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.8|1955.4|0
1637844210000|2021-11-25 12:43:30|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|0
1637844220000|2021-11-25 12:43:40|1955.8|1955.8|1955.8|1955.6|1955.8|1955.8|1955.8|1955.6|0
1637844250000|2021-11-25 12:44:10|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|0
1637844270000|2021-11-25 12:44:30|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955|0
1637844290000|2021-11-25 12:44:50|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|0
1637844300000|2021-11-25 12:45:00|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955|1954.6|406
1637844310000|2021-11-25 12:45:10|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|0
1637844320000|2021-11-25 12:45:20|1955|1954.6|1955|1954.6|1955|1954.6|1954.8|1954.4|0
1637844330000|2021-11-25 12:45:30||1954.8||1954.6||1954.8||1954.6|0
1637844340000|2021-11-25 12:45:40|1954.8||1955||1955||1954.8||0
1637844350000|2021-11-25 12:45:50|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.2|0
1637844360000|2021-11-25 12:46:00|1955.2|1954.8|1955.4|1955|1955.4|1955.2|1955.2|1954.8|0
1637844370000|2021-11-25 12:46:10|1955.6|1955.2|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|0
1637844390000|2021-11-25 12:46:30|1955.4|1955|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1637844400000|2021-11-25 12:46:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1637844420000|2021-11-25 12:47:00|1955.6|1955.2|1955.2|1954.8|1955.6|1955.2|1955|1954.8|0
1637844430000|2021-11-25 12:47:10|1955|1955|1955.4|1955|1955.4|1955|1955|1955|0
1637844440000|2021-11-25 12:47:20|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|0
1637844450000|2021-11-25 12:47:30|1955||1955.2||1955.2||1955||0
1637844460000|2021-11-25 12:47:40|1955.4|1955|1955.4|1954.8|1955.4|1955|1955.4|1954.8|0
1637844470000|2021-11-25 12:47:50|1955.2||1955.2||1955.2||1955.2||0
1637844480000|2021-11-25 12:48:00|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|0
1637844490000|2021-11-25 12:48:10|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1637844500000|2021-11-25 12:48:20|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1637844510000|2021-11-25 12:48:30|1955|1954.8|1955|1954.8|1955|1955|1954.8|1954.6|0
1637844540000|2021-11-25 12:49:00|1955.2|1955|1955.2|1955|1955.4|1955.2|1955.2|1955|0
1637844550000|2021-11-25 12:49:10|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|0
1637844560000|2021-11-25 12:49:20|1955.2|1955|1955|1954.6|1955.2|1955|1954.8|1954.6|0
1637844570000|2021-11-25 12:49:30|1954.8|1954.4|1954.8|1954.2|1954.8|1954.4|1954.8|1954.2|0
1637844580000|2021-11-25 12:49:40|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|0
1637844590000|2021-11-25 12:49:50||1954.2||1954.2||1954.2||1954.2|0
1637844600000|2021-11-25 12:50:00|1954.8|1954.4|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|0
1637844610000|2021-11-25 12:50:10||1954.2||1954.2||1954.4||1954.2|0
1637844630000|2021-11-25 12:50:30|1954.4|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|0
1637844650000|2021-11-25 12:50:50|1954.4|1954.4|1954.2|1954|1954.4|1954.4|1954.2|1954|0
1637844660000|2021-11-25 12:51:00|1954.4|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1954|0
1637844670000|2021-11-25 12:51:10|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|0
1637844680000|2021-11-25 12:51:20||1954||1954||1954||1954|0
1637844690000|2021-11-25 12:51:30|1954.6|1954.2|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|0
1637844700000|2021-11-25 12:51:40||1954||1954||1954||1954|0
1637844710000|2021-11-25 12:51:50|1954.2|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|0
1637844720000|2021-11-25 12:52:00|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|0
1637844730000|2021-11-25 12:52:10|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.2|1953|0
1637844740000|2021-11-25 12:52:20|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.4|0
1637844750000|2021-11-25 12:52:30|1953.8|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.8|0
1637844760000|2021-11-25 12:52:40|1953.8|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.6|0
1637844770000|2021-11-25 12:52:50|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.6|1953.2|0
1637844780000|2021-11-25 12:53:00|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|0
1637844790000|2021-11-25 12:53:10|1954|1953.6|1954.2|1954|1954.2|1954|1953.8|1953.6|0
1637844800000|2021-11-25 12:53:20|1954.4|1953.8|1954.4|1954|1954.4|1954|1954.4|1953.8|0
1637844810000|2021-11-25 12:53:30|1954.2|1954.2|1954.2|1953.8|1954.2|1954.2|1954|1953.6|0
1637844820000|2021-11-25 12:53:40||1953.6||1953.8||1953.8||1953.6|0
1637844830000|2021-11-25 12:53:50|1954.4|1954|1954.6|1954.2|1954.6|1954.4|1954.4|1954|0
1637844840000|2021-11-25 12:54:00||1954.4||1954.4||1954.4||1954.2|0
1637844850000|2021-11-25 12:54:10|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|0
1637844870000|2021-11-25 12:54:30|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.6|1954.2|0
1637844880000|2021-11-25 12:54:40|1954.4|1954|1954.8|1954.4|1954.8|1954.4|1954.4|1954|0
1637844890000|2021-11-25 12:54:50|1955|1954.6|1955.8|1955.4|1955.8|1955.6|1955|1954.6|0
1637844900000|2021-11-25 12:55:00|1955.6|1955.2|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|0
1637844910000|2021-11-25 12:55:10|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1637844920000|2021-11-25 12:55:20|1956|1955.6|1956|1955.6|1956|1955.6|1956|1955.6|0
1637844930000|2021-11-25 12:55:30|1955.8|1955.4|1955.4|1955.2|1955.8|1955.4|1955.4|1955|0
1637844940000|2021-11-25 12:55:40|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1954.8|0
1637844950000|2021-11-25 12:55:50|1955.6||1955.6||1955.6||1955.6||0
1637844960000|2021-11-25 12:56:00|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|0
1637844970000|2021-11-25 12:56:10|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|0
1637844980000|2021-11-25 12:56:20|1955.8|1955.6|1955.6|1955.2|1955.8|1955.6|1955.6|1955.2|0
1637844990000|2021-11-25 12:56:30|1955.4|1955|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1637845000000|2021-11-25 12:56:40|1955.4|1955.4|1955.4|1955.2|1955.4|1955.4|1955.4|1955.2|0
1637845020000|2021-11-25 12:57:00|1955.2|1955|1954.8|1954.6|1955.2|1955|1954.8|1954.4|0
1637845030000|2021-11-25 12:57:10|1954.6|1954.4|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|0
1637845040000|2021-11-25 12:57:20|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.6|1954.2|0
1637845050000|2021-11-25 12:57:30|1954.8|1954.4|1954.4|1954|1954.8|1954.6|1954.4|1954|0
1637845070000|2021-11-25 12:57:50|1954.2|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954|0
1637845080000|2021-11-25 12:58:00|1954.2|1954|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1637845090000|2021-11-25 12:58:10|1954.2|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1637845100000|2021-11-25 12:58:20|1954.6|1954.2|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|0
1637845110000|2021-11-25 12:58:30||1954||1954.2||1954.2||1954|0
1637845120000|2021-11-25 12:58:40|1954.2|1954|1954.6|1954.4|1954.6|1954.4|1954.2|1954|0
1637845130000|2021-11-25 12:58:50|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|0
1637845140000|2021-11-25 12:59:00|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|0
1637845150000|2021-11-25 12:59:10|1954.4|1954|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1637845160000|2021-11-25 12:59:20|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1953.8|1953.6|0
1637845170000|2021-11-25 12:59:30|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|0
1637845180000|2021-11-25 12:59:40|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.6|0
1637845200000|2021-11-25 13:00:00|1953.8|1953.6|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|0
1637845210000|2021-11-25 13:00:10|1953.4|1953.4|1952.8|1952.4|1953.6|1953.4|1952.6|1952.2|0
1637845220000|2021-11-25 13:00:20|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|0
1637845230000|2021-11-25 13:00:30|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637845240000|2021-11-25 13:00:40|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1637845250000|2021-11-25 13:00:50|1952.6|1952.4|1952.4|1952|1952.6|1952.4|1952.4|1952|0
1637845260000|2021-11-25 13:01:00|1952.2|1952.2|1952.8|1952.4|1952.8|1952.4|1952.2|1952|0
1637845270000|2021-11-25 13:01:10|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1637845280000|2021-11-25 13:01:20|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.4|0
1637845290000|2021-11-25 13:01:30||1952.2||1952.2||1952.4||1952.2|0
1637845300000|2021-11-25 13:01:40|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.6|1952.4|0
1637845310000|2021-11-25 13:01:50|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637845320000|2021-11-25 13:02:00|1952.8|1952.6|1952.8|1952.4|1953|1952.6|1952.8|1952.4|0
1637845330000|2021-11-25 13:02:10|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|0
1637845340000|2021-11-25 13:02:20|1952.4|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|0
1637845350000|2021-11-25 13:02:30|1952.2|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952|0
1637845360000|2021-11-25 13:02:40|1952.4|1952|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1637845370000|2021-11-25 13:02:50|1952|1951.8|1952.2|1951.8|1952.4|1952.2|1952|1951.6|0
1637845380000|2021-11-25 13:03:00||1951.6||1952||1952||1951.6|0
1637845390000|2021-11-25 13:03:10|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|0
1637845400000|2021-11-25 13:03:20|1952.2|1951.8|1951.8|1951.6|1952.2|1951.8|1951.8|1951.4|0
1637845410000|2021-11-25 13:03:30|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.6|0
1637845420000|2021-11-25 13:03:40|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|0
1637845430000|2021-11-25 13:03:50|1952.6|1952.4|1952.6|1952.4|1952.8|1952.4|1952.4|1952.4|0
1637845450000|2021-11-25 13:04:10||1952.2||1952.4||1952.4||1952.2|0
1637845460000|2021-11-25 13:04:20|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1637845470000|2021-11-25 13:04:30|1952.6|1952.6|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637845480000|2021-11-25 13:04:40|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.6|0
1637845490000|2021-11-25 13:04:50||1952.8||1952.6||1952.8||1952.6|0
1637845500000|2021-11-25 13:05:00|1953.2||1953.2||1953.2||1953.2||0
1637845510000|2021-11-25 13:05:10|1953||1953||1953||1953||0
1637845520000|2021-11-25 13:05:20|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.6|0
1637845530000|2021-11-25 13:05:30|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1637845540000|2021-11-25 13:05:40|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1637845550000|2021-11-25 13:05:50||1953||1953||1953||1953|0
1637845570000|2021-11-25 13:06:10||1952.8||1952.8||1953||1952.8|0
1637845580000|2021-11-25 13:06:20|1953.4|1953|1953.4|1953.2|1953.6|1953.4|1953.4|1953|0
1637845600000|2021-11-25 13:06:40|1953.2|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1637845610000|2021-11-25 13:06:50|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1637845630000|2021-11-25 13:07:10|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952|0
1637845640000|2021-11-25 13:07:20||1952.4||1952.2||1952.4||1952.2|0
1637845650000|2021-11-25 13:07:30|1952.4|1952.4|1952.4|1952|1952.6|1952.4|1952.4|1952|0
1637845660000|2021-11-25 13:07:40|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1637845680000|2021-11-25 13:08:00|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|0
1637845690000|2021-11-25 13:08:10|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1637845700000|2021-11-25 13:08:20|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|0
1637845720000|2021-11-25 13:08:40|1952.6|1952|1952.6|1952.4|1952.6|1952.4|1952.6|1952|0
1637845730000|2021-11-25 13:08:50|1952.4|1952.2|1952.2|1951.8|1952.4|1952.2|1952.2|1951.8|0
1637845740000|2021-11-25 13:09:00|1952|1952|1952|1951.6|1952|1952|1951.8|1951.6|0
1637845750000|2021-11-25 13:09:10|1952.2|1951.8|1952.2|1952|1952.2|1952|1952|1951.6|0
1637845760000|2021-11-25 13:09:20|1952.4|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952|0
1637845780000|2021-11-25 13:09:40||1952.2||1952.4||1952.4||1952.2|0
1637845790000|2021-11-25 13:09:50|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637845800000|2021-11-25 13:10:00|1952.4|1952.2|1954.2|1954|1954.2|1954|1952.4|1952.2|0
1637845810000|2021-11-25 13:10:10|1954.4|1954.2|1954.2|1954|1954.8|1954.4|1954.2|1953.8|0
1637845820000|2021-11-25 13:10:20|1954.4|1953.8|1954.2|1953.8|1954.4|1953.8|1954.2|1953.6|0
1637845830000|2021-11-25 13:10:30|1954|1954|1954|1953.6|1954|1954|1954|1953.6|0
1637845840000|2021-11-25 13:10:40|1954.2|1953.8|1954.4|1954|1954.4|1954|1954.2|1953.8|0
1637845850000|2021-11-25 13:10:50|1954.2|1953.8|1954.4|1954|1954.4|1954|1954.2|1953.8|0
1637845860000|2021-11-25 13:11:00|1954.2|1954.2|1954|1953.6|1954.6|1954.4|1954|1953.6|0
1637845870000|2021-11-25 13:11:10|1953.8|1953.4|1953.8|1953.4|1954|1953.4|1953.8|1953.4|0
1637845880000|2021-11-25 13:11:20|1953.6|1953.6|1953.6|1953.4|1953.6|1953.6|1953.6|1953.4|0
1637845890000|2021-11-25 13:11:30|1953.8|1953.6|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|0
1637845900000|2021-11-25 13:11:40||1953.6||1953.6||1953.6||1953.6|0
1637845910000|2021-11-25 13:11:50|1954|1953.4|1954.2|1954|1954.2|1954|1953.8|1953.4|0
1637845920000|2021-11-25 13:12:00|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|0
1637845930000|2021-11-25 13:12:10|1954.2|1953.8|1954|1953.6|1954.2|1954|1954|1953.6|0
1637845940000|2021-11-25 13:12:20|1954.2|1953.8|1953.8|1953.4|1954.2|1953.8|1953.8|1953.4|0
1637845950000|2021-11-25 13:12:30|1954|1953.6|1953.8|1953.4|1954|1953.6|1953.8|1953.4|0
1637845960000|2021-11-25 13:12:40|1953.6|1953.2|1953.6|1953.2|1953.6|1953.4|1953.6|1953.2|0
1637845970000|2021-11-25 13:12:50|1953.4|1953|1953.4|1953.2|1953.6|1953.2|1953.4|1953|0
1637845980000|2021-11-25 13:13:00|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.4|1953|0
1637846000000|2021-11-25 13:13:20|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1637846030000|2021-11-25 13:13:50|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.4|1952|0
1637846040000|2021-11-25 13:14:00|1952.8|1952.6|1952.8|1952.2|1952.8|1952.6|1952.6|1952.2|0
1637846050000|2021-11-25 13:14:10|1952.6|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|0
1637846060000|2021-11-25 13:14:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.2|1952|0
1637846070000|2021-11-25 13:14:30|1952.4|1952.4|1951.8|1951.6|1952.4|1952.4|1951.8|1951.4|0
1637846080000|2021-11-25 13:14:40|1952|1951.8|1951.6|1951.2|1952|1951.8|1951.2|1951|0
1637846090000|2021-11-25 13:14:50|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|0
1637846100000|2021-11-25 13:15:00|1952|1951.6|1951.8|1951.4|1952.2|1951.8|1951.8|1951.4|0
1637846110000|2021-11-25 13:15:10|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|0
1637846120000|2021-11-25 13:15:20|1951.8||1951.8||1952||1951.8||0
1637846130000|2021-11-25 13:15:30|1952|1951.8|1951.6|1951.2|1952|1951.8|1951.4|1951.2|0
1637846140000|2021-11-25 13:15:40||1951.4||1951.2||1951.4||1951.2|0
1637846150000|2021-11-25 13:15:50|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|0
1637846160000|2021-11-25 13:16:00|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637846170000|2021-11-25 13:16:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|0
1637846180000|2021-11-25 13:16:20|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.8|0
1637846200000|2021-11-25 13:16:40|1952|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.6|0
1637846210000|2021-11-25 13:16:50|1952.2|1951.8|1952|1951.6|1952.2|1952|1952|1951.6|0
1637846220000|2021-11-25 13:17:00||1951.8||1951.8||1951.8||1951.8|0
1637846240000|2021-11-25 13:17:20|1952.2|1952|1951.8|1951.4|1952.2|1952|1951.8|1951.4|0
1637846250000|2021-11-25 13:17:30|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.4|0
1637846260000|2021-11-25 13:17:40|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637846270000|2021-11-25 13:17:50|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|0
1637846280000|2021-11-25 13:18:00|1952|1951.6|1952.2|1952|1952.2|1952|1952|1951.6|0
1637846290000|2021-11-25 13:18:10|1952.4||1952.2||1952.4||1952.2||0
1637846300000|2021-11-25 13:18:20|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637846310000|2021-11-25 13:18:30|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|0
1637846320000|2021-11-25 13:18:40|1952.4|1952.4|1952.4|1952|1952.4|1952.4|1952.4|1952|0
1637846330000|2021-11-25 13:18:50|1952.2|1952.2|1952.2|1951.8|1952.2|1952.2|1952.2|1951.6|0
1637846340000|2021-11-25 13:19:00|1952.4|1952|1952.6|1952.2|1952.8|1952.2|1952.4|1952|0
1637846360000|2021-11-25 13:19:20|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.8|0
1637846370000|2021-11-25 13:19:30|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1637846380000|2021-11-25 13:19:40|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.6|1951.4|0
1637846390000|2021-11-25 13:19:50|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|0
1637846410000|2021-11-25 13:20:10|1952.4|1952|1952.2|1951.8|1952.4|1952.2|1952.2|1951.8|0
1637846420000|2021-11-25 13:20:20|1952.4||1952.4||1952.4||1952.4||0
1637846430000|2021-11-25 13:20:30|1952.6|1952|1952.6|1952.2|1952.6|1952.2|1952.6|1952|0
1637846440000|2021-11-25 13:20:40|1952.4|1952|1952.2|1952|1952.4|1952|1952|1951.6|0
1637846450000|2021-11-25 13:20:50||1951.8||1951.8||1952||1951.8|0
1637846460000|2021-11-25 13:21:00|1952.4|1952|1952.6|1952.2|1952.6|1952.4|1952.4|1952|0
1637846470000|2021-11-25 13:21:10|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1637846480000|2021-11-25 13:21:20|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|0
1637846490000|2021-11-25 13:21:30|1951.8||1951.8||1952||1951.8||0
1637846500000|2021-11-25 13:21:40|1951.6|1951.4|1951.2|1951|1951.6|1951.4|1951.2|1951|0
1637846510000|2021-11-25 13:21:50|1951|1950.8|1951.4|1951|1951.4|1951.2|1951|1950.6|0
1637846520000|2021-11-25 13:22:00|1951.2|1951.2|1951.2|1950.8|1951.2|1951.2|1951.2|1950.8|0
1637846530000|2021-11-25 13:22:10|1951.4|1951|1951.2|1951|1951.4|1951|1951.2|1950.8|0
1637846540000|2021-11-25 13:22:20|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1637846550000|2021-11-25 13:22:30|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|0
1637846560000|2021-11-25 13:22:40||1950.8||1950.6||1950.8||1950.6|0
1637846570000|2021-11-25 13:22:50|1950.8|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|0
1637846580000|2021-11-25 13:23:00|1950.8||1950.8||1950.8||1950.8||0
1637846600000|2021-11-25 13:23:20|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|0
1637846620000|2021-11-25 13:23:40|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950|0
1637846630000|2021-11-25 13:23:50|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|0
1637846700000|2021-11-25 13:25:00|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.6|1949.4|0
1637846710000|2021-11-25 13:25:10|1949.6|1949.4|1949.6|1949.2|1949.6|1949.6|1949.6|1949.2|0
1637846720000|2021-11-25 13:25:20|1950|1949.4|1949.8|1949.6|1950.2|1950|1949.6|1949.4|0
1637846730000|2021-11-25 13:25:30|1950|1949.8|1950.4|1950|1950.6|1950.2|1950|1949.8|0
1637846740000|2021-11-25 13:25:40||1950.2||1950.2||1950.2||1950.2|0
1637846750000|2021-11-25 13:25:50|1950.6|1950.4|1951.2|1951|1951.2|1951|1950.6|1950.4|0
1637846760000|2021-11-25 13:26:00|1951.4|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|0
1637846770000|2021-11-25 13:26:10|1951.4||1951.4||1951.6||1951.4||0
1637846780000|2021-11-25 13:26:20|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637846790000|2021-11-25 13:26:30||1951.4||1951.4||1951.4||1951.4|0
1637846800000|2021-11-25 13:26:40||1951.6||1951.6||1951.6||1951.6|0
1637846810000|2021-11-25 13:26:50|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.8|0
1637846820000|2021-11-25 13:27:00|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637846830000|2021-11-25 13:27:10|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637846840000|2021-11-25 13:27:20|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637846850000|2021-11-25 13:27:30|1951.8|1951.6|1951.8|1951.4|1952|1951.6|1951.6|1951.4|568
1637846860000|2021-11-25 13:27:40||1951.6||1951.6||1951.6||1951.6|0
1637846870000|2021-11-25 13:27:50|1951.6|1951.4|1951.8|1951.6|1952|1951.8|1951.6|1951.4|0
1637846880000|2021-11-25 13:28:00|1951.6|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|0
1637846890000|2021-11-25 13:28:10|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|0
1637846900000|2021-11-25 13:28:20|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|0
1637846910000|2021-11-25 13:28:30|1951.2|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.8|0
1637846920000|2021-11-25 13:28:40|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|0
1637846930000|2021-11-25 13:28:50|1951.6|1951|1951.6|1951.2|1951.8|1951.4|1951.6|1951|0
1637846940000|2021-11-25 13:29:00|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|0
1637846950000|2021-11-25 13:29:10|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637846960000|2021-11-25 13:29:20|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637846970000|2021-11-25 13:29:30|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637846980000|2021-11-25 13:29:40|1952|1951.6|1952.4|1952.2|1952.4|1952.2|1952|1951.6|0
1637846990000|2021-11-25 13:29:50|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|0
1637847000000|2021-11-25 13:30:00|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|0
1637847020000|2021-11-25 13:30:20|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|0
1637847030000|2021-11-25 13:30:30||1952||1952||1952||1952|0
1637847040000|2021-11-25 13:30:40||1952.2||1952.2||1952.2||1952.2|0
1637847060000|2021-11-25 13:31:00||1952.4||1952.4||1952.4||1952.4|0
1637847080000|2021-11-25 13:31:20|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|0
1637847090000|2021-11-25 13:31:30||1952||1952||1952||1952|0
1637847100000|2021-11-25 13:31:40||1952.2||1952||1952.2||1952|0
1637847110000|2021-11-25 13:31:50||1952.2||1952.2||1952.2||1952|0
1637847120000|2021-11-25 13:32:00|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|0
1637847130000|2021-11-25 13:32:10|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.6|0
1637847140000|2021-11-25 13:32:20|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|0
1637847160000|2021-11-25 13:32:40|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1637847170000|2021-11-25 13:32:50|1953|1952.6|1952.8|1952.6|1953|1952.8|1952.6|1952.4|0
1637847180000|2021-11-25 13:33:00||1952.4||1952.4||1952.4||1952.4|0
1637847200000|2021-11-25 13:33:20||1952.6||1952.6||1952.6||1952.6|0
1637847210000|2021-11-25 13:33:30|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|0
1637847220000|2021-11-25 13:33:40||1952.6||1952.8||1952.8||1952.6|0
1637847230000|2021-11-25 13:33:50|1953.2|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|0
1637847240000|2021-11-25 13:34:00|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1637847250000|2021-11-25 13:34:10|1953|1952.8|1952.6|1952.2|1953|1952.8|1952.6|1952.2|0
1637847260000|2021-11-25 13:34:20||1952.4||1952.4||1952.4||1952.4|0
1637847280000|2021-11-25 13:34:40|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|0
1637847290000|2021-11-25 13:34:50|1952.6|1952.4|1952.2|1952|1952.8|1952.4|1952.2|1951.8|0
1637847300000|2021-11-25 13:35:00|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637847310000|2021-11-25 13:35:10|1952.6||1952.6||1952.8||1952.6||0
1637847320000|2021-11-25 13:35:20||1952.4||1952.4||1952.4||1952.4|0
1637847330000|2021-11-25 13:35:30|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|0
1637847340000|2021-11-25 13:35:40|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1951.8|0
1637847350000|2021-11-25 13:35:50|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|0
1637847360000|2021-11-25 13:36:00|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952|0
1637847370000|2021-11-25 13:36:10|1952.2|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637847380000|2021-11-25 13:36:20|1952.4|1952|1952.4|1952|1952.4|1952|1952.2|1951.8|0
1637847390000|2021-11-25 13:36:30|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|0
1637847400000|2021-11-25 13:36:40|1952.4|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|0
1637847410000|2021-11-25 13:36:50|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637847420000|2021-11-25 13:37:00|1952.4||1952.2||1952.4||1952.2||0
1637847430000|2021-11-25 13:37:10|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|0
1637847440000|2021-11-25 13:37:20|1952|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|0
1637847450000|2021-11-25 13:37:30|1952.2||1952.2||1952.2||1952.2||0
1637847460000|2021-11-25 13:37:40|1952|1951.6|1952|1951.4|1952|1951.6|1951.8|1951.4|0
1637847470000|2021-11-25 13:37:50|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|0
1637847480000|2021-11-25 13:38:00|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1637847490000|2021-11-25 13:38:10|1952.6|1952.2|1952.4|1952|1952.6|1952.4|1952.4|1952|0
1637847510000|2021-11-25 13:38:30||1952.2||1952||1952.2||1952|0
1637847520000|2021-11-25 13:38:40||1952.2||1952.2||1952.2||1952.2|0
1637847530000|2021-11-25 13:38:50|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1637847550000|2021-11-25 13:39:10|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.4|1952|0
1637847560000|2021-11-25 13:39:20|1952.2||1952.2||1952.2||1952.2||0
1637847570000|2021-11-25 13:39:30|1952.4||1952.2||1952.4||1952.2||0
1637847580000|2021-11-25 13:39:40|1952|1951.8|1951.8|1951.4|1952|1951.8|1951.8|1951.4|0
1637847590000|2021-11-25 13:39:50||1951.6||1951.4||1951.6||1951.4|0
1637847600000|2021-11-25 13:40:00|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|0
1637847610000|2021-11-25 13:40:10|1951.4|1951.4|1951.8|1951.4|1951.8|1951.4|1951.4|1951.4|0
1637847620000|2021-11-25 13:40:20||1951.6||1951.4||1951.6||1951.4|0
1637847630000|2021-11-25 13:40:30||1951.6||1951.6||1951.6||1951.4|0
1637847640000|2021-11-25 13:40:40|1952||1952||1952||1952||0
1637847650000|2021-11-25 13:40:50|1952.2|1951.8|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|0
1637847660000|2021-11-25 13:41:00|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637847670000|2021-11-25 13:41:10|1952.6|1952.6|1952.4|1952|1952.6|1952.6|1952.4|1952|0
1637847690000|2021-11-25 13:41:30|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|0
1637847700000|2021-11-25 13:41:40||1952.4||1952.2||1952.4||1952.2|0
1637847710000|2021-11-25 13:41:50||1952.4||1952.4||1952.4||1952.4|0
1637847720000|2021-11-25 13:42:00|1952.8|1952.6|1953|1952.8|1953.2|1953|1952.8|1952.6|0
1637847730000|2021-11-25 13:42:10|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|0
1637847740000|2021-11-25 13:42:20|1953.2|1953|1953|1952.8|1953.2|1953|1952.6|1952.2|0
1637847750000|2021-11-25 13:42:30|1953.2|1953|1953.2|1953|1953.4|1953|1953|1952.8|0
1637847760000|2021-11-25 13:42:40|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.6|0
1637847770000|2021-11-25 13:42:50|1953.4||1953.4||1953.4||1953.4||0
1637847780000|2021-11-25 13:43:00|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|0
1637847800000|2021-11-25 13:43:20|1953.6|1953.6|1953.6|1953.4|1953.6|1953.6|1953.6|1953.4|0
1637847810000|2021-11-25 13:43:30|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|0
1637847830000|2021-11-25 13:43:50|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|0
1637847840000|2021-11-25 13:44:00|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|0
1637847850000|2021-11-25 13:44:10|1953.8|1953.8|1953.8|1953.4|1953.8|1953.8|1953.8|1953.4|0
1637847860000|2021-11-25 13:44:20|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1637847870000|2021-11-25 13:44:30|1953.4|1953.2|1953.4|1953|1953.6|1953.4|1953.4|1953|0
1637847890000|2021-11-25 13:44:50|1953.6|1953.2|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|0
1637847900000|2021-11-25 13:45:00|1953.6||1953.4||1953.6||1953.4||0
1637847910000|2021-11-25 13:45:10|1953.6||1953.6||1953.6||1953.6||0
1637847920000|2021-11-25 13:45:20|1953.4|1953|1953.4|1953|1953.4|1953|1953.2|1953|0
1637847940000|2021-11-25 13:45:40|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.2|1953.2|0
1637847950000|2021-11-25 13:45:50|1953.8||1953.8||1953.8||1953.8||0
1637847960000|2021-11-25 13:46:00|1953.6|1953.6|1953.8|1953.4|1953.8|1953.6|1953.6|1953.4|0
1637847970000|2021-11-25 13:46:10|1953.6|1953.6|1953.6|1953.2|1953.6|1953.6|1953.6|1953.2|0
1637847990000|2021-11-25 13:46:30|1953.4|1953|1953.6|1953.4|1953.6|1953.4|1953.4|1953|0
1637848000000|2021-11-25 13:46:40|1953.4|1953.2|1953.6|1953.4|1954.2|1953.8|1953.4|1953|0
1637848010000|2021-11-25 13:46:50|1953.8|1953.2|1953.6|1953.2|1953.8|1953.4|1953.4|1953.2|0
1637848020000|2021-11-25 13:47:00|1953.4|1953|1953.2|1952.8|1953.6|1953.4|1952.8|1952.6|0
1637848030000|2021-11-25 13:47:10|1953|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|0
1637848050000|2021-11-25 13:47:30|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|0
1637848060000|2021-11-25 13:47:40|1953.2|1952.6|1952.6|1952.4|1953.2|1952.8|1952.6|1952.2|0
1637848070000|2021-11-25 13:47:50|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1637848080000|2021-11-25 13:48:00|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1637848090000|2021-11-25 13:48:10|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|0
1637848100000|2021-11-25 13:48:20|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.6|0
1637848110000|2021-11-25 13:48:30|1953|1952.8|1953.4|1953.2|1953.4|1953.2|1953|1952.6|0
1637848120000|2021-11-25 13:48:40|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.6|1953.2|0
1637848130000|2021-11-25 13:48:50|1953.4|1953|1953|1952.6|1953.6|1953|1953|1952.6|0
1637848140000|2021-11-25 13:49:00|1953.2|1952.4|1953|1952.6|1953.2|1952.8|1953|1952.4|0
1637848150000|2021-11-25 13:49:10|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|0
1637848160000|2021-11-25 13:49:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1637848170000|2021-11-25 13:49:30|1952.8||1953||1953||1952.8||0
1637848180000|2021-11-25 13:49:40|1952.8|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.6|0
1637848190000|2021-11-25 13:49:50|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1637848200000|2021-11-25 13:50:00|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|0
1637848210000|2021-11-25 13:50:10||1953.2||1953||1953.2||1953|0
1637848220000|2021-11-25 13:50:20|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.6|1953|0
1637848230000|2021-11-25 13:50:30|1953.4|1953|1953|1952.6|1953.4|1953|1952.8|1952.6|0
1637848240000|2021-11-25 13:50:40|1952.6|1952.4|1952.4|1952.2|1952.8|1952.4|1952.4|1952|0
1637848260000|2021-11-25 13:51:00|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|0
1637848270000|2021-11-25 13:51:10|1953|1952.4|1952.8|1952.4|1953|1952.6|1952.8|1952.4|0
1637848280000|2021-11-25 13:51:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637848290000|2021-11-25 13:51:30|1952.4||1952.6||1952.6||1952.4||0
1637848300000|2021-11-25 13:51:40|1952.4|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.4|0
1637848320000|2021-11-25 13:52:00|1952.8|1952.2|1952.8|1952.4|1953|1952.6|1952.8|1952.2|0
1637848330000|2021-11-25 13:52:10|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.4|0
1637848340000|2021-11-25 13:52:20|1952.8|1952.8|1952.8|1952.6|1953|1952.8|1952.6|1952.4|0
1637848350000|2021-11-25 13:52:30|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|0
1637848360000|2021-11-25 13:52:40|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|0
1637848370000|2021-11-25 13:52:50|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.4|0
1637848380000|2021-11-25 13:53:00|1953|1952.4|1953|1952.6|1953|1952.6|1953|1952.4|0
1637848390000|2021-11-25 13:53:10|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1637848400000|2021-11-25 13:53:20|1953|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|0
1637848430000|2021-11-25 13:53:50|1952.8|1952.8|1952.4|1952.2|1952.8|1952.8|1952.4|1952.2|0
1637848440000|2021-11-25 13:54:00|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1637848450000|2021-11-25 13:54:10||1952.4||1952.4||1952.4||1952.4|0
1637848460000|2021-11-25 13:54:20|1952.8|1952.6|1952.2|1952|1952.8|1952.6|1952.2|1952|0
1637848470000|2021-11-25 13:54:30|1952|1951.8|1952.2|1952|1952.4|1952|1952|1951.8|0
1637848480000|2021-11-25 13:54:40||1951.8||1951.8||1952||1951.8|0
1637848490000|2021-11-25 13:54:50|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1637848500000|2021-11-25 13:55:00|1952.2|1952.2|1952.6|1952.2|1952.6|1952.4|1952|1951.8|0
1637848510000|2021-11-25 13:55:10|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.6|1952.4|0
1637848540000|2021-11-25 13:55:40|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.4|0
1637848550000|2021-11-25 13:55:50|1952.8|1952.6|1952.8|1952.6|1952.8|1952.8|1952.8|1952.6|0
1637848560000|2021-11-25 13:56:00|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|0
1637848570000|2021-11-25 13:56:10|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|0
1637848610000|2021-11-25 13:56:50|1953.2|1953|1953.4|1953|1953.6|1953.4|1953.2|1953|30
1637848620000|2021-11-25 13:57:00||1953.2||1953||1953.2||1953|0
1637848630000|2021-11-25 13:57:10||1953.2||1953.2||1953.2||1953.2|0
1637848650000|2021-11-25 13:57:30|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.6|1953.2|0
1637848660000|2021-11-25 13:57:40||1953.4||1953.4||1953.4||1953.4|0
1637848670000|2021-11-25 13:57:50||1953.2||1953.4||1953.4||1953.2|0
1637848680000|2021-11-25 13:58:00|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|0
1637848700000|2021-11-25 13:58:20|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|0
1637848710000|2021-11-25 13:58:30|1953|1952.8|1953.2|1953|1953.2|1953|1952.8|1952.6|0
1637848720000|2021-11-25 13:58:40|1953.4|1952.8|1953.4|1953|1953.4|1953|1953.4|1952.8|0
1637848730000|2021-11-25 13:58:50|1953.2|1952.8|1953|1952.8|1953.2|1952.8|1953|1952.8|0
1637848740000|2021-11-25 13:59:00||1952.6||1952.6||1952.8||1952.6|0
1637848750000|2021-11-25 13:59:10|1952.8||1952.8||1953||1952.8||0
1637848760000|2021-11-25 13:59:20|1953|1952.8|1953|1952.6|1953|1952.8|1953|1952.6|0
1637848770000|2021-11-25 13:59:30|1953.2|1952.8|1953.2|1952.6|1953.2|1953|1953.2|1952.6|0
1637848780000|2021-11-25 13:59:40|1953|1952.4|1952.8|1952.4|1953|1952.4|1952.8|1952.4|0
1637848790000|2021-11-25 13:59:50||1952.6||1952.4||1952.6||1952.4|0
1637848800000|2021-11-25 14:00:00|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|0
1637848810000|2021-11-25 14:00:10|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637848820000|2021-11-25 14:00:20|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1637848830000|2021-11-25 14:00:30|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|0
1637848840000|2021-11-25 14:00:40||1952||1952||1952.2||1952|0
1637848850000|2021-11-25 14:00:50|1952.2|1952.2|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637848860000|2021-11-25 14:01:00|1952.2|1952|1952.2|1951.8|1952.2|1952|1952|1951.6|0
1637848870000|2021-11-25 14:01:10|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|0
1637848880000|2021-11-25 14:01:20|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|0
1637848890000|2021-11-25 14:01:30|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.8|1951.4|0
1637848900000|2021-11-25 14:01:40|1952.2|1951.8|1952.4|1952.2|1952.4|1952.2|1952.2|1951.6|0
1637848930000|2021-11-25 14:02:10|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637848940000|2021-11-25 14:02:20|1952.6|1952.4|1952.8|1952.4|1953|1952.6|1952.6|1952.2|0
1637848950000|2021-11-25 14:02:30|1952.6|1952.2|1952.6|1952.4|1952.8|1952.4|1952.6|1952|0
1637848960000|2021-11-25 14:02:40|1952.8|1952.2|1952.8|1952.4|1952.8|1952.4|1952.8|1952.2|0
1637848970000|2021-11-25 14:02:50|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1637848980000|2021-11-25 14:03:00|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.4|1952|0
1637849010000|2021-11-25 14:03:30|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1951.8|1951.6|0
1637849020000|2021-11-25 14:03:40|1952|1952|1952|1951.4|1952|1952|1952|1951.4|0
1637849030000|2021-11-25 14:03:50|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637849040000|2021-11-25 14:04:00|1952||1952||1952||1952||0
1637849070000|2021-11-25 14:04:30||1951.8||1951.8||1951.8||1951.8|0
1637849080000|2021-11-25 14:04:40|1952.2|1952|1952.4|1952.2|1952.6|1952.2|1952.2|1952|0
1637849090000|2021-11-25 14:04:50|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637849100000|2021-11-25 14:05:00|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637849110000|2021-11-25 14:05:10|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1637849120000|2021-11-25 14:05:20|1952.6||1952.4||1952.6||1952.4||0
1637849130000|2021-11-25 14:05:30|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|0
1637849140000|2021-11-25 14:05:40|1952.4|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|0
1637849150000|2021-11-25 14:05:50|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|0
1637849160000|2021-11-25 14:06:00|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.4|1952.2|0
1637849170000|2021-11-25 14:06:10|1953.2|1952.6|1953|1952.6|1953.2|1952.6|1952.8|1952.6|0
1637849180000|2021-11-25 14:06:20|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|0
1637849190000|2021-11-25 14:06:30|1952.8|1952.4|1952.8|1952.4|1953|1952.4|1952.6|1952.2|0
1637849200000|2021-11-25 14:06:40|1952.6|1952.6|1952.2|1952|1952.6|1952.6|1952.2|1952|0
1637849210000|2021-11-25 14:06:50|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1951.8|0
1637849220000|2021-11-25 14:07:00|1952.2|1952|1952.2|1951.8|1952.2|1952.2|1952.2|1951.8|0
1637849230000|2021-11-25 14:07:10|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|0
1637849240000|2021-11-25 14:07:20|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.8|0
1637849250000|2021-11-25 14:07:30|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.6|0
1637849260000|2021-11-25 14:07:40|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.6|0
1637849270000|2021-11-25 14:07:50|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1637849280000|2021-11-25 14:08:00|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637849290000|2021-11-25 14:08:10|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|0
1637849300000|2021-11-25 14:08:20||1951.8||1951.8||1951.8||1951.6|0
1637849310000|2021-11-25 14:08:30|1952.2||1952.2||1952.2||1952||0
1637849320000|2021-11-25 14:08:40|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1637849330000|2021-11-25 14:08:50|1952|1952|1952.2|1952|1952.2|1952|1952|1952|0
1637849340000|2021-11-25 14:09:00|1952.4|1951.8|1952.2|1951.8|1952.4|1952|1952.2|1951.8|0
1637849360000|2021-11-25 14:09:20|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637849370000|2021-11-25 14:09:30|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.4|1952|0
1637849380000|2021-11-25 14:09:40|1952.2|1952|1952|1951.8|1952.2|1952|1951.8|1951.6|0
1637849390000|2021-11-25 14:09:50|1952.2|1952|1952.6|1952.2|1952.6|1952.4|1952|1951.8|0
1637849400000|2021-11-25 14:10:00|1952.4|1952.4|1951.8|1951.6|1952.6|1952.4|1951.4|1951.2|0
1637849410000|2021-11-25 14:10:10|1952|1951.4|1951.8|1951.6|1952|1951.8|1951.8|1951.4|0
1637849420000|2021-11-25 14:10:20|1951.6|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637849430000|2021-11-25 14:10:30|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|0
1637849440000|2021-11-25 14:10:40|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.4|1951|0
1637849450000|2021-11-25 14:10:50|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1637849460000|2021-11-25 14:11:00||1951.2||1951.2||1951.2||1951.2|0
1637849470000|2021-11-25 14:11:10|1951.4|1951|1951.4|1951.2|1951.4|1951.2|1951.4|1951|0
1637849480000|2021-11-25 14:11:20|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|0
1637849490000|2021-11-25 14:11:30|1951.2|1950.8|1951.4|1951|1951.4|1951|1951.2|1950.8|0
1637849500000|2021-11-25 14:11:40|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|0
1637849510000|2021-11-25 14:11:50|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|0
1637849520000|2021-11-25 14:12:00|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|0
1637849530000|2021-11-25 14:12:10||1951||1951||1951||1951|0
1637849540000|2021-11-25 14:12:20|1951.4|1950.8|1951.2|1951|1951.4|1951|1951.2|1950.8|0
1637849550000|2021-11-25 14:12:30|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951|0
1637849560000|2021-11-25 14:12:40|1951.6|1951|1951.8|1951.6|1952|1951.8|1951.6|1951|0
1637849570000|2021-11-25 14:12:50|1952|1951.4|1952|1951.6|1952|1951.8|1952|1951.2|0
1637849580000|2021-11-25 14:13:00|1951.8|1951.8|1951.8|1951.2|1952|1951.8|1951.8|1951.2|0
1637849590000|2021-11-25 14:13:10|1951.6|1951|1951.4|1951|1951.6|1951.4|1951|1950.8|0
1637849600000|2021-11-25 14:13:20|1951.2|1950.8|1950.8|1950.4|1951.2|1950.8|1950.6|1950.4|0
1637849610000|2021-11-25 14:13:30|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|0
1637849620000|2021-11-25 14:13:40|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|0
1637849630000|2021-11-25 14:13:50|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|0
1637849640000|2021-11-25 14:14:00|1950.6|1950.4|1950.2|1950|1950.6|1950.4|1950.2|1950|0
1637849650000|2021-11-25 14:14:10|1950.4|1950.2|1950.4|1950.2|1950.6|1950.2|1950.2|1950|0
1637849660000|2021-11-25 14:14:20|1950.6|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|0
1637849680000|2021-11-25 14:14:40|1951|1950.8|1950.6|1950.4|1951.2|1951|1950.6|1950.4|0
1637849700000|2021-11-25 14:15:00|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|0
1637849710000|2021-11-25 14:15:10|1950.6|1950.4|1950.6|1950.2|1950.6|1950.6|1950.2|1950|0
1637849720000|2021-11-25 14:15:20|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|0
1637849730000|2021-11-25 14:15:30||1950.2||1950.2||1950.2||1950|0
1637849740000|2021-11-25 14:15:40|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|0
1637849750000|2021-11-25 14:15:50|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.4|1950.2|0
1637849760000|2021-11-25 14:16:00|1950.4|1950|1950.4|1950.2|1950.4|1950.2|1950.4|1950|0
1637849770000|2021-11-25 14:16:10|1950.2|1950|1950.2|1950|1950.2|1950.2|1950.2|1950|0
1637849780000|2021-11-25 14:16:20|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950|0
1637849810000|2021-11-25 14:16:50|1950.8|1950.4|1951.2|1951|1951.2|1951|1950.8|1950.4|0
1637849820000|2021-11-25 14:17:00|1951|1950.8|1951|1950.6|1951.4|1951|1951|1950.6|0
1637849830000|2021-11-25 14:17:10|1951.2|1950.8|1951.4|1951|1951.4|1951.2|1951.2|1950.8|0
1637849840000|2021-11-25 14:17:20||1951.2||1951.2||1951.2||1951.2|0
1637849850000|2021-11-25 14:17:30|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951|0
1637849860000|2021-11-25 14:17:40|1951.4||1951.4||1951.4||1951.4||0
1637849870000|2021-11-25 14:17:50|1951.6|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637849880000|2021-11-25 14:18:00|1951.2|1951|1951.2|1951|1951.2|1951|1950.8|1950.6|0
1637849920000|2021-11-25 14:18:40|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637849930000|2021-11-25 14:18:50|1951.4|1951.4|1951.8|1951.6|1951.8|1951.6|1951.4|1951.4|0
1637849940000|2021-11-25 14:19:00|1952|1951.8|1951.6|1951.2|1952|1951.8|1951.4|1951.2|0
1637849950000|2021-11-25 14:19:10|1951.4||1951.6||1951.6||1951.4||0
1637849960000|2021-11-25 14:19:20|1951.4|1951|1951.4|1951|1951.4|1951|1951.2|1951|0
1637849970000|2021-11-25 14:19:30||1951.2||1951||1951.2||1951|0
1637849980000|2021-11-25 14:19:40|1951.6|1951.2|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|0
1637849990000|2021-11-25 14:19:50||1951.4||1951.6||1951.6||1951.4|0
1637850000000|2021-11-25 14:20:00|1951.6|1951.4|1951.4|1951|1952|1951.6|1951.2|1951|0
1637850020000|2021-11-25 14:20:20||1951.2||1951||1951.2||1951|0
1637850030000|2021-11-25 14:20:30||1951.2||1951||1951.2||1951|0
1637850040000|2021-11-25 14:20:40|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1637850050000|2021-11-25 14:20:50||1951.2||1951.2||1951.2||1951.2|0
1637850060000|2021-11-25 14:21:00|1951.4|1951|1951.8|1951.4|1951.8|1951.4|1951.4|1951|0
1637850070000|2021-11-25 14:21:10|1951.6|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1637850080000|2021-11-25 14:21:20|1951.6|1951.4|1951.6|1951.2|1951.6|1951.6|1951.4|1951|0
1637850090000|2021-11-25 14:21:30|1951.4|1951.4|1951.6|1951.4|1951.8|1951.6|1951.4|1951.4|0
1637850100000|2021-11-25 14:21:40|1951.8||1951.6||1951.8||1951.6||0
1637850110000|2021-11-25 14:21:50||1951.2||1951.4||1951.4||1951.2|0
1637850130000|2021-11-25 14:22:10|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.4|0
1637850140000|2021-11-25 14:22:20||1951.8||1951.8||1951.8||1951.8|0
1637850150000|2021-11-25 14:22:30|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1637850160000|2021-11-25 14:22:40|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|0
1637850170000|2021-11-25 14:22:50|1951.8|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|0
1637850180000|2021-11-25 14:23:00|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|0
1637850190000|2021-11-25 14:23:10|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|0
1637850200000|2021-11-25 14:23:20|1952|1952|1952.4|1952|1952.4|1952|1952|1952|0
1637850210000|2021-11-25 14:23:30|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|0
1637850220000|2021-11-25 14:23:40|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.8|0
1637850230000|2021-11-25 14:23:50|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1637850240000|2021-11-25 14:24:00|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|0
1637850250000|2021-11-25 14:24:10|1952|1951.8|1952.4|1952.2|1952.6|1952.4|1952|1951.8|0
1637850260000|2021-11-25 14:24:20||1952||1952||1952||1952|0
1637850270000|2021-11-25 14:24:30|1952.2||1952.4||1952.4||1952.2||0
1637850280000|2021-11-25 14:24:40|1952.2|1951.8|1952.2|1952|1952.4|1952|1952.2|1951.8|0
1637850290000|2021-11-25 14:24:50|1952.4|1951.8|1952|1951.8|1952.4|1952|1952|1951.6|0
1637850300000|2021-11-25 14:25:00|1952.2|1951.6|1952|1951.6|1952.2|1951.6|1952|1951.6|0
1637850310000|2021-11-25 14:25:10|1952.2|1951.8|1952.4|1952|1952.4|1952.2|1952.2|1951.8|0
1637850320000|2021-11-25 14:25:20||1952.2||1952.2||1952.2||1952|0
1637850340000|2021-11-25 14:25:40|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952|0
1637850350000|2021-11-25 14:25:50|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1637850360000|2021-11-25 14:26:00|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|0
1637850370000|2021-11-25 14:26:10|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|0
1637850390000|2021-11-25 14:26:30|1952.4|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952|0
1637850400000|2021-11-25 14:26:40|1952.4|1952|1952.8|1952.6|1953|1952.6|1952.4|1952|0
1637850410000|2021-11-25 14:26:50|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|0
1637850420000|2021-11-25 14:27:00|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|0
1637850430000|2021-11-25 14:27:10|1952.4|1952.4|1952.4|1952.2|1952.4|1952.4|1952.4|1952.2|0
1637850440000|2021-11-25 14:27:20|1952.2|1952|1952.2|1952|1952.2|1952|1952|1951.8|0
1637850460000|2021-11-25 14:27:40|1952.4|1952.2|1952.6|1952.4|1952.8|1952.4|1952.4|1952.2|0
1637850470000|2021-11-25 14:27:50|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.6|1952.4|0
1637850480000|2021-11-25 14:28:00|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1637850490000|2021-11-25 14:28:10||1952.8||1952.8||1952.8||1952.8|0
1637850500000|2021-11-25 14:28:20||1952.6||1952.6||1952.8||1952.6|0
1637850510000|2021-11-25 14:28:30||1952.8||1952.8||1952.8||1952.8|0
1637850520000|2021-11-25 14:28:40||1952.6||1952.6||1952.6||1952.6|0
1637850530000|2021-11-25 14:28:50|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.8|0
1637850570000|2021-11-25 14:29:30|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|0
1637850580000|2021-11-25 14:29:40|1952.8|1952.6|1952.6|1952.4|1953|1952.8|1952.6|1952.2|0
1637850590000|2021-11-25 14:29:50|1952.8||1952.8||1952.8||1952.8||0
1637850600000|2021-11-25 14:30:00|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|0
1637850610000|2021-11-25 14:30:10|1952.2|1951.6|1952.4|1952.2|1952.4|1952.2|1952.2|1951.6|0
1637850620000|2021-11-25 14:30:20|1952.6|1952.4|1952.6|1952.2|1952.8|1952.6|1952.6|1952.2|0
1637850630000|2021-11-25 14:30:30|1952.4|1952|1953|1952.6|1953|1952.6|1952.4|1952|0
1637850640000|2021-11-25 14:30:40|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|0
1637850650000|2021-11-25 14:30:50|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637850660000|2021-11-25 14:31:00|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1952|0
1637850670000|2021-11-25 14:31:10|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.6|0
1637850680000|2021-11-25 14:31:20|1952.2|1951.6|1951.8|1951.6|1952.2|1951.6|1951.6|1951.4|0
1637850700000|2021-11-25 14:31:40|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|0
1637850710000|2021-11-25 14:31:50|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|0
1637850720000|2021-11-25 14:32:00|1952.6|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|0
1637850730000|2021-11-25 14:32:10|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1637850740000|2021-11-25 14:32:20|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|0
1637850750000|2021-11-25 14:32:30|1952|1951.8|1952|1951.8|1952.4|1952.2|1952|1951.8|0
1637850760000|2021-11-25 14:32:40|1951.8|1951.6|1952|1951.8|1952.2|1951.8|1951.8|1951.6|0
1637850770000|2021-11-25 14:32:50|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.4|0
1637850790000|2021-11-25 14:33:10||1951.8||1951.8||1951.8||1951.6|0
1637850810000|2021-11-25 14:33:30|1951.8|1951.6|1951.4|1951.2|1951.8|1951.6|1951.4|1951.2|0
1637850820000|2021-11-25 14:33:40|1951.2|1951|1951.2|1951|1951.2|1951|1951|1950.8|0
1637850830000|2021-11-25 14:33:50||1950.8||1951||1951||1950.8|0
1637850840000|2021-11-25 14:34:00|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1637850850000|2021-11-25 14:34:10||1950.8||1951||1951||1950.8|0
1637850860000|2021-11-25 14:34:20|1951.4|1951.2|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637850870000|2021-11-25 14:34:30|1951.6|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|0
1637850880000|2021-11-25 14:34:40|1951.6|1951|1951.2|1951|1951.6|1951|1951.2|1951|0
1637850890000|2021-11-25 14:34:50|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951|0
1637850900000|2021-11-25 14:35:00|1952|1951.6|1952.6|1952.4|1952.6|1952.4|1951.8|1951.4|0
1637850910000|2021-11-25 14:35:10|1952.8||1952.6||1952.8||1952.6||0
1637850920000|2021-11-25 14:35:20|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637850930000|2021-11-25 14:35:30||1952.6||1952.6||1952.6||1952.4|0
1637850950000|2021-11-25 14:35:50|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.2|1952|0
1637850960000|2021-11-25 14:36:00|1952.4|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952|0
1637850970000|2021-11-25 14:36:10|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.4|1952|0
1637850980000|2021-11-25 14:36:20|1952.2|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.4|0
1637850990000|2021-11-25 14:36:30|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952|0
1637851000000|2021-11-25 14:36:40|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|0
1637851010000|2021-11-25 14:36:50|1952.8|1952.6|1952.8|1952.4|1953|1952.8|1952.8|1952.4|0
1637851020000|2021-11-25 14:37:00|1953|1952.6|1953.2|1952.8|1953.4|1953.2|1952.8|1952.6|0
1637851030000|2021-11-25 14:37:10|1953|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1637851040000|2021-11-25 14:37:20|1952.8|1952.4|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|0
1637851050000|2021-11-25 14:37:30|1952.4|1952.2|1952.4|1952.2|1952.4|1952.4|1952.2|1952|0
1637851060000|2021-11-25 14:37:40|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1637851070000|2021-11-25 14:37:50|1952.4|1951.8|1952.2|1951.8|1952.4|1951.8|1952|1951.6|0
1637851080000|2021-11-25 14:38:00|1952|1951.6|1952|1951.4|1952|1951.8|1951.8|1951.4|0
1637851100000|2021-11-25 14:38:20|1951.8|1951.6|1951.8|1951.4|1952|1951.8|1951.8|1951.4|0
1637851110000|2021-11-25 14:38:30|1951.6|1951.2|1951.4|1951.2|1951.6|1951.2|1951.4|1951.2|0
1637851120000|2021-11-25 14:38:40|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1637851130000|2021-11-25 14:38:50|1951.8|1951.6|1951.6|1951.4|1952|1951.8|1951.4|1951.2|0
1637851140000|2021-11-25 14:39:00|1951.8|1951.6|1951.6|1951.4|1952|1951.6|1951.6|1951.4|0
1637851150000|2021-11-25 14:39:10|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|0
1637851160000|2021-11-25 14:39:20|1952||1952.2||1952.2||1952||0
1637851170000|2021-11-25 14:39:30|1952|1951.6|1951.6|1951.4|1952|1951.6|1951.4|1951.2|0
1637851180000|2021-11-25 14:39:40|1951.8|1951.6|1952.2|1952|1952.2|1952|1951.6|1951.6|0
1637851190000|2021-11-25 14:39:50|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1637851200000|2021-11-25 14:40:00|1952.4|1952|1952|1951.6|1952.4|1952|1951.8|1951.6|0
1637851210000|2021-11-25 14:40:10|1951.8|1951.4|1952.4|1952|1952.4|1952.2|1951.8|1951.4|0
1637851220000|2021-11-25 14:40:20|1952.2|1952.2|1952.8|1952.6|1952.8|1952.6|1952.2|1952|0
1637851230000|2021-11-25 14:40:30|1952.6|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637851240000|2021-11-25 14:40:40|1952.8||1952.8||1952.8||1952.8||0
1637851250000|2021-11-25 14:40:50|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952|1951.8|0
1637851260000|2021-11-25 14:41:00|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1637851270000|2021-11-25 14:41:10|1952.4|1951.6|1952.6|1952.4|1952.8|1952.4|1952.4|1951.6|0
1637851280000|2021-11-25 14:41:20|1952.8|1952.2|1952.4|1952|1952.8|1952.4|1952.4|1952|0
1637851290000|2021-11-25 14:41:30|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1637851300000|2021-11-25 14:41:40|1952|1951.8|1952.6|1952.4|1952.6|1952.4|1952|1951.8|0
1637851310000|2021-11-25 14:41:50|1952.4|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|0
1637851320000|2021-11-25 14:42:00||1952.2||1952.4||1952.4||1952.2|0
1637851330000|2021-11-25 14:42:10|1952.4|1952.2|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|0
1637851340000|2021-11-25 14:42:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1637851350000|2021-11-25 14:42:30|1952.4|1952|1952|1951.8|1952.4|1952|1952|1951.6|0
1637851360000|2021-11-25 14:42:40|1952.2|1952|1952.2|1951.6|1952.4|1952|1952|1951.6|0
1637851370000|2021-11-25 14:42:50|1952|1951.4|1951.8|1951.4|1952|1951.4|1951.4|1951.2|0
1637851380000|2021-11-25 14:43:00|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|0
1637851390000|2021-11-25 14:43:10|1951.2|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.6|0
1637851400000|2021-11-25 14:43:20|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|0
1637851410000|2021-11-25 14:43:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|0
1637851420000|2021-11-25 14:43:40|1951.8|1951.4|1951.4|1951.2|1951.8|1951.6|1951.4|1951.2|0
1637851430000|2021-11-25 14:43:50|1951.6|1951.4|1951.8|1951.6|1952|1951.6|1951.4|1951.4|0
1637851440000|2021-11-25 14:44:00|1952|1951.8|1952.2|1952|1952.4|1952|1952|1951.8|0
1637851450000|2021-11-25 14:44:10|1952|1951.8|1952.2|1952|1952.6|1952.2|1952|1951.8|0
1637851460000|2021-11-25 14:44:20|1952.4||1952.2||1952.4||1952.2||0
1637851470000|2021-11-25 14:44:30|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|0
1637851480000|2021-11-25 14:44:40|1952.4|1952.4|1953|1952.6|1953|1952.6|1952.4|1952.2|0
1637851490000|2021-11-25 14:44:50|1953.2|1952.8|1953.4|1953|1953.6|1953|1953.2|1952.8|0
1637851500000|2021-11-25 14:45:00|1953.2|1953.2|1953.8|1953.4|1953.8|1953.4|1953.2|1953|0
1637851510000|2021-11-25 14:45:10|1953.6||1953.8||1953.8||1953.6||0
1637851520000|2021-11-25 14:45:20|1954|1953.6|1954.2|1953.8|1954.4|1954|1953.8|1953.6|0
1637851530000|2021-11-25 14:45:30|1954.4|1954|1954.6|1954.4|1954.8|1954.4|1954.4|1954|0
1637851540000|2021-11-25 14:45:40|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954|0
1637851550000|2021-11-25 14:45:50|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|0
1637851560000|2021-11-25 14:46:00|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|0
1637851570000|2021-11-25 14:46:10|1955|1954.8|1955|1954.8|1955.2|1954.8|1955|1954.6|0
1637851580000|2021-11-25 14:46:20|1955.2|1955|1955.4|1955|1955.6|1955.2|1955.2|1955|0
1637851590000|2021-11-25 14:46:30|1955.2|1954.6|1955.2|1955|1955.4|1955.2|1954.8|1954.6|0
1637851600000|2021-11-25 14:46:40|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955.2|0
1637851610000|2021-11-25 14:46:50|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|0
1637851620000|2021-11-25 14:47:00|1955.2|1955|1954.8|1954.4|1955.2|1955.2|1954.6|1954.4|0
1637851630000|2021-11-25 14:47:10|1955|1954.6|1955.2|1954.8|1955.2|1954.8|1954.8|1954.6|0
1637851640000|2021-11-25 14:47:20|1955||1955.2||1955.2||1955||0
1637851650000|2021-11-25 14:47:30||1955||1955||1955||1955|0
1637851660000|2021-11-25 14:47:40|1955|1954.8|1955.2|1955|1955.2|1955|1955|1954.6|0
1637851670000|2021-11-25 14:47:50|1955.4|1955.2|1955.8|1955.2|1955.8|1955.4|1955.4|1955.2|0
1637851680000|2021-11-25 14:48:00|1955.6|1955|1955.2|1954.8|1955.6|1955.2|1955|1954.8|0
1637851690000|2021-11-25 14:48:10|1955||1955.2||1955.2||1955||0
1637851700000|2021-11-25 14:48:20|1955||1955.2||1955.2||1955||0
1637851710000|2021-11-25 14:48:30|1955||1955.4||1955.4||1955||0
1637851720000|2021-11-25 14:48:40|1955.2|1955|1955.4|1955.2|1955.6|1955.2|1955|1955|0
1637851730000|2021-11-25 14:48:50|1955.2|1955|1955|1954.8|1955.4|1955|1955|1954.8|0
1637851740000|2021-11-25 14:49:00|1955.2|1955|1955.2|1954.8|1955.4|1955|1954.8|1954.6|0
1637851770000|2021-11-25 14:49:30|1955|1955|1955.8|1955.4|1956|1955.4|1955|1955|0
1637851780000|2021-11-25 14:49:40|1955.6|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|0
1637851790000|2021-11-25 14:49:50|1955.6||1955.8||1955.8||1955.6||0
1637851800000|2021-11-25 14:50:00|1956|1955.6|1955.8|1955.2|1956.2|1955.8|1955.8|1955.2|0
1637851820000|2021-11-25 14:50:20|1955.6|1955|1955.4|1955|1955.6|1955|1955.2|1954.8|0
1637851830000|2021-11-25 14:50:30|1955.6|1955.2|1955|1954.8|1955.6|1955.2|1955|1954.8|0
1637851840000|2021-11-25 14:50:40|1955.2|1954.6|1955.4|1954.8|1955.4|1954.8|1955|1954.6|0
1637851850000|2021-11-25 14:50:50|1955.2|1955|1955.6|1955.2|1955.6|1955.2|1955.2|1954.8|0
1637851860000|2021-11-25 14:51:00|1955.8|1955.4|1955.8|1955.6|1956|1955.6|1955.8|1955.4|0
1637851870000|2021-11-25 14:51:10|1956|1955.8|1955.8|1955.4|1956|1955.8|1955.8|1955.4|0
1637851880000|2021-11-25 14:51:20|1956|1955.6|1956.2|1955.8|1956.2|1956|1956|1955.4|0
1637851890000|2021-11-25 14:51:30||1956||1955.8||1956||1955.8|0
1637851900000|2021-11-25 14:51:40|1956|1955.6|1955.8|1955.4|1956.2|1955.8|1955.8|1955.4|0
1637851910000|2021-11-25 14:51:50|1955.6|1955.2|1955.8|1955.4|1956|1955.8|1955.6|1955.2|0
1637851920000|2021-11-25 14:52:00|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|0
1637851930000|2021-11-25 14:52:10|1955.8|1955.4|1955.2|1955|1955.8|1955.6|1955.2|1955|0
1637851940000|2021-11-25 14:52:20||1954.8||1954.8||1954.8||1954.6|0
1637851960000|2021-11-25 14:52:40|1955.4|1954.6|1955.6|1955.2|1955.6|1955.2|1955.2|1954.6|0
1637851970000|2021-11-25 14:52:50|1955.8|1955.4|1955.4|1955|1955.8|1955.6|1955.4|1955|0
1637851980000|2021-11-25 14:53:00|1955.6|1955.2|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|0
1637851990000|2021-11-25 14:53:10|1955.2|1955|1954.8|1954.6|1955.2|1955|1954.8|1954.4|0
1637852000000|2021-11-25 14:53:20|1954.6|1954.4|1954.2|1954|1954.8|1954.4|1954.2|1953.8|0
1637852010000|2021-11-25 14:53:30|1954|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.6|0
1637852020000|2021-11-25 14:53:40|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|0
1637852040000|2021-11-25 14:54:00|1954.4|1954.2|1954.4|1954.2|1954.8|1954.4|1954.4|1954|0
1637852050000|2021-11-25 14:54:10|1954.6|1954|1954.6|1954.4|1954.6|1954.4|1954.2|1954|0
1637852060000|2021-11-25 14:54:20|1954.8|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.6|0
1637852070000|2021-11-25 14:54:30|1955.2|1955|1955|1954.8|1955.2|1955|1955|1954.8|0
1637852080000|2021-11-25 14:54:40|1954.8|1954.6|1955.2|1955|1955.4|1955|1954.8|1954.6|0
1637852090000|2021-11-25 14:54:50|1955.4|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|0
1637852100000|2021-11-25 14:55:00|1955.8|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|0
1637852110000|2021-11-25 14:55:10|1955.6|1955.4|1955.8|1955.4|1956|1955.8|1955.6|1955.4|0
1637852120000|2021-11-25 14:55:20|1956|1955.6|1955.8|1955.4|1956.2|1955.8|1955.8|1955.4|0
1637852130000|2021-11-25 14:55:30|1956|1955.6|1956|1955.6|1956.2|1955.8|1955.8|1955.6|0
1637852140000|2021-11-25 14:55:40||1955.4||1955.4||1955.4||1955.4|0
1637852180000|2021-11-25 14:56:20|1956.2|1955.6|1956.8|1956.4|1956.8|1956.6|1956.2|1955.6|0
1637852190000|2021-11-25 14:56:30|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956.2|0
1637852200000|2021-11-25 14:56:40|1956.4|1956.4|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|0
1637852220000|2021-11-25 14:57:00|1956.8|1956.4|1957|1956.8|1957|1956.8|1956.8|1956.4|0
1637852230000|2021-11-25 14:57:10|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|0
1637852240000|2021-11-25 14:57:20|1957.2|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1637852250000|2021-11-25 14:57:30|1957.4|1956.6|1957.4|1957|1957.4|1957.2|1957.4|1956.6|0
1637852260000|2021-11-25 14:57:40|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|0
1637852270000|2021-11-25 14:57:50|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.6|0
1637852280000|2021-11-25 14:58:00|1957|1957|1957.2|1957|1957.2|1957|1957|1957|0
1637852290000|2021-11-25 14:58:10|1957.4|1957.2|1957.8|1957.4|1957.8|1957.6|1957.4|1957.2|0
1637852300000|2021-11-25 14:58:20|1957.6|1957.2|1957.4|1957.2|1957.8|1957.2|1957.4|1957.2|0
1637852310000|2021-11-25 14:58:30|1957.6|1957|1957.4|1957.2|1957.6|1957.2|1957.4|1957|0
1637852320000|2021-11-25 14:58:40|1957.6||1957.6||1957.6||1957.6||0
1637852330000|2021-11-25 14:58:50|1957.4|1956.8|1957.2|1957|1957.4|1957|1957|1956.8|0
1637852340000|2021-11-25 14:59:00|1957.4||1957.4||1957.6||1957.4||0
1637852350000|2021-11-25 14:59:10|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|0
1637852370000|2021-11-25 14:59:30|1957.4|1957|1957|1956.6|1957.4|1957|1956.6|1956.4|0
1637852380000|2021-11-25 14:59:40|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1957.2|1956.8|0
1637852390000|2021-11-25 14:59:50|1957.2|1957|1957.6|1957.2|1957.6|1957.4|1957.2|1957|0
1637852400000|2021-11-25 15:00:00|1957.8|1957.4|1958.2|1958|1958.4|1958|1957.8|1957.4|0
1637852410000|2021-11-25 15:00:10|1958|1957.8|1957.6|1957.2|1958.2|1958|1957.6|1957.2|0
1637852420000|2021-11-25 15:00:20|1957.4||1957.6||1957.6||1957.4||0
1637852430000|2021-11-25 15:00:30|1957.4|1957|1957.4|1957|1957.6|1957|1957|1956.8|0
1637852440000|2021-11-25 15:00:40|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.4|1957|0
1637852450000|2021-11-25 15:00:50|1957.4|1957.4|1957.6|1957.2|1957.6|1957.4|1957.4|1957|0
1637852460000|2021-11-25 15:01:00|1957.4|1957.4|1957.8|1957.6|1958|1957.6|1957.4|1957.4|0
1637852470000|2021-11-25 15:01:10|1958|1957.4|1957.8|1957.6|1958|1957.6|1957.8|1957.4|0
1637852480000|2021-11-25 15:01:20|1958|1957.8|1957.8|1957.4|1958.6|1958.2|1957.4|1957.2|0
1637852490000|2021-11-25 15:01:30|1958|1957.6|1958.4|1958|1958.4|1958.2|1958|1957.4|0
1637852500000|2021-11-25 15:01:40||1958.2||1958.2||1958.2||1958.2|0
1637852510000|2021-11-25 15:01:50|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.8|0
1637852540000|2021-11-25 15:02:20|1957.8|1957.6|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|0
1637852550000|2021-11-25 15:02:30|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.2|1956.8|0
1637852560000|2021-11-25 15:02:40|1957.2||1957.4||1957.4||1957.2||0
1637852580000|2021-11-25 15:03:00|1957.2||1957.2||1957.4||1957.2||0
1637852590000|2021-11-25 15:03:10|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.4|1956|0
1637852600000|2021-11-25 15:03:20|1956.6|1956.4|1956.6|1956.4|1956.6|1956.6|1956.6|1956.4|0
1637852610000|2021-11-25 15:03:30|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|0
1637852620000|2021-11-25 15:03:40|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956|1955.6|0
1637852630000|2021-11-25 15:03:50|1956.4||1956.4||1956.6||1956.4||0
1637852640000|2021-11-25 15:04:00|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|0
1637852650000|2021-11-25 15:04:10|1956.8|1956.6|1956.4|1956.2|1957|1956.6|1956.4|1956.2|0
1637852660000|2021-11-25 15:04:20|1956.2|1956|1956.8|1956.4|1956.8|1956.6|1956.2|1956|0
1637852670000|2021-11-25 15:04:30|1956.6|1956.6|1956.6|1956.2|1956.6|1956.6|1956.6|1956.2|0
1637852690000|2021-11-25 15:04:50|1956.4|1956|1956.4|1956|1956.4|1956|1956|1955.4|0
1637852700000|2021-11-25 15:05:00|1956.2|1955.8|1956|1955.8|1956.2|1956|1956|1955.6|0
1637852710000|2021-11-25 15:05:10|1955.8|1955.6|1956.6|1956.4|1956.6|1956.4|1955.8|1955.4|0
1637852720000|2021-11-25 15:05:20|1956.8|1956.2|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|0
1637852730000|2021-11-25 15:05:30|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|0
1637852740000|2021-11-25 15:05:40|1956.6|1956.2|1955.6|1955.2|1956.6|1956.2|1955.4|1955.2|0
1637852750000|2021-11-25 15:05:50|1955.4|1955|1955.2|1954.8|1955.6|1955.2|1955|1954.6|0
1637852760000|2021-11-25 15:06:00|1955|1954.6|1954.6|1954.4|1955.2|1955|1954.6|1954.4|0
1637852770000|2021-11-25 15:06:10|1954.8|1954.6|1954.2|1954|1955|1954.6|1954|1953.8|0
1637852780000|2021-11-25 15:06:20|1954|1953.8|1954.2|1953.8|1954.4|1954.2|1954|1953.6|0
1637852790000|2021-11-25 15:06:30|1954|1953.6|1953.8|1953.6|1954|1953.8|1953.8|1953.4|0
1637852800000|2021-11-25 15:06:40|1953.6|1953.4|1953.2|1953|1953.6|1953.6|1953.2|1953|0
1637852810000|2021-11-25 15:06:50|1953.4|1952.8|1953.4|1953.2|1953.6|1953.4|1953.2|1952.8|0
1637852820000|2021-11-25 15:07:00|1953.2|1953|1953|1952.6|1953.2|1953|1952.6|1952.4|0
1637852830000|2021-11-25 15:07:10|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1637852840000|2021-11-25 15:07:20|1952.4|1952.2|1952.2|1951.8|1952.6|1952.4|1952|1951.6|0
1637852850000|2021-11-25 15:07:30|1952|1951.6|1951.8|1951.6|1952.2|1951.6|1951.8|1951.4|0
1637852860000|2021-11-25 15:07:40|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|0
1637852870000|2021-11-25 15:07:50|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1637852880000|2021-11-25 15:08:00|1952|1951.8|1952.6|1952.4|1952.6|1952.4|1952|1951.8|0
1637852890000|2021-11-25 15:08:10|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|0
1637852900000|2021-11-25 15:08:20|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.6|0
1637852910000|2021-11-25 15:08:30|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|0
1637852920000|2021-11-25 15:08:40|1951.6|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.4|0
1637852930000|2021-11-25 15:08:50|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|0
1637852940000|2021-11-25 15:09:00|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|202
1637852950000|2021-11-25 15:09:10|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|692
1637852960000|2021-11-25 15:09:20|1952.4|1952.2|1951.8|1951.6|1952.4|1952.2|1951.4|1951|4202
1637852970000|2021-11-25 15:09:30|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.2|1183
1637852980000|2021-11-25 15:09:40|1951.6|1951.4|1952.4|1952|1952.4|1952.2|1951.6|1951.4|1879
1637852990000|2021-11-25 15:09:50|1952.2||1952.2||1952.4||1952.2||60
1637853000000|2021-11-25 15:10:00|1952.4|1952.2|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|649
1637853010000|2021-11-25 15:10:10|1952.2|1952|1952.6|1952.2|1952.8|1952.4|1952.2|1952|2857
1637853020000|2021-11-25 15:10:20|1952.4|1952|1952.6|1952.2|1952.8|1952.2|1952.4|1952|0
1637853030000|2021-11-25 15:10:30|1952.8||1952.8||1952.8||1952.8||0
1637853040000|2021-11-25 15:10:40|1952.6|1952|1952.4|1951.8|1952.8|1952|1952.2|1951.8|3593
1637853050000|2021-11-25 15:10:50|1952.2|1952|1952.2|1952|1952.2|1952.2|1952.2|1952|0
1637853060000|2021-11-25 15:11:00|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.8|119
1637853070000|2021-11-25 15:11:10|1951.8|1951.6|1952|1951.8|1952.2|1951.8|1951.8|1951.6|1859
1637853080000|2021-11-25 15:11:20|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|678
1637853090000|2021-11-25 15:11:30|1952.4|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|769
1637853100000|2021-11-25 15:11:40|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952|462
1637853110000|2021-11-25 15:11:50|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.8|1952.4|71
1637853120000|2021-11-25 15:12:00|1953.2|1953|1953.6|1953.4|1953.8|1953.6|1953|1952.6|4180
1637853130000|2021-11-25 15:12:10|1953.4|1953.2|1954.2|1954|1954.4|1954|1953.4|1953|1427
1637853140000|2021-11-25 15:12:20|1954|1953.8|1954.4|1953.8|1954.4|1953.8|1954|1953.6|1115
1637853150000|2021-11-25 15:12:30|1954.2||1954.2||1954.4||1954.2||0
1637853160000|2021-11-25 15:12:40||1954||1954||1954||1954|0
1637853180000|2021-11-25 15:13:00|1954|1953.8|1954|1953.6|1954|1953.8|1953.6|1953.2|1243
1637853190000|2021-11-25 15:13:10|1953.8|1953.4|1953.6|1953.4|1953.8|1953.4|1953.6|1953.2|0
1637853200000|2021-11-25 15:13:20|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|0
1637853210000|2021-11-25 15:13:30|1953.6|1953.4|1954.2|1953.8|1954.2|1953.8|1953.6|1953.2|205
1637853220000|2021-11-25 15:13:40|1954|1954|1953.8|1953.4|1954.2|1954|1953.6|1953.4|1931
1637853230000|2021-11-25 15:13:50|1953.6|1953.6|1953.8|1953.6|1954|1953.6|1953.6|1953.2|979
1637853240000|2021-11-25 15:14:00||1953.4||1953.4||1953.6||1953.4|0
1637853250000|2021-11-25 15:14:10|1953.6|1953.2|1954|1953.8|1954|1953.8|1953.6|1953.2|537
1637853260000|2021-11-25 15:14:20|1954.2||1954||1954.2||1954||1029
1637853270000|2021-11-25 15:14:30|||||||||200
1637853280000|2021-11-25 15:14:40|1953.8|1953.6|1953.6|1953|1953.8|1953.6|1953.6|1953|0
1637853290000|2021-11-25 15:14:50|1953.8|1953.2|1953.8|1953.6|1953.8|1953.6|1953.8|1953.2|642
1637853310000|2021-11-25 15:15:10|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.6|1701
1637853320000|2021-11-25 15:15:20|1954.4|1954|1954.4|1954.2|1954.6|1954.2|1954.4|1954|450
1637853340000|2021-11-25 15:15:40|1954.2|1954|1954.2|1954|1954.2|1954.2|1954.2|1954|2341
1637853350000|2021-11-25 15:15:50|1954|1953.8|1954.2|1954|1954.2|1954|1953.8|1953.6|3038
1637853360000|2021-11-25 15:16:00|1954.4|1954.2|1954.4|1954|1954.6|1954.4|1954|1953.8|5621
1637853370000|2021-11-25 15:16:10|1954.2|1954.2|1954.6|1954.4|1954.6|1954.4|1954.2|1954.2|626
1637853380000|2021-11-25 15:16:20|1954.4|1954.2|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|0
1637853390000|2021-11-25 15:16:30|1955.4|1954.6|1955.8|1955.4|1955.8|1955.6|1955.2|1954.6|19511
1637853400000|2021-11-25 15:16:40|1955.6|1955.6|1956.2|1956|1956.2|1956|1955.6|1955.4|2606
1637853410000|2021-11-25 15:16:50|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.2|1956|3062
1637853420000|2021-11-25 15:17:00|1956.6|1956.4|1956.4|1956|1957|1956.6|1956.4|1956|106
1637853430000|2021-11-25 15:17:10|1956.2|1955.8|1956.2|1956|1956.2|1956|1956|1955.6|476
1637853470000|2021-11-25 15:17:50|1956|1955.8|1955.4|1955.2|1956|1955.8|1955.4|1955.2|205
1637853480000|2021-11-25 15:18:00||1955||1955.2||1955.2||1955|0
1637853490000|2021-11-25 15:18:10|1955.2|1955|1955.2|1954.8|1955.2|1955|1955.2|1954.8|0
1637853500000|2021-11-25 15:18:20||1954.6||1954.8||1954.8||1954.6|0
1637853510000|2021-11-25 15:18:30|1955|1955|1955|1954.8|1955|1955|1955|1954.8|208
1637853520000|2021-11-25 15:18:40|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955|1954.8|1271
1637853530000|2021-11-25 15:18:50|1955.2|1955|1955.4|1955.2|1955.6|1955.2|1955.2|1955|400
1637853540000|2021-11-25 15:19:00|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|1176
1637853550000|2021-11-25 15:19:10|1955.4|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955|804
1637853560000|2021-11-25 15:19:20|1955.8|1955.6|1956.4|1956.2|1956.4|1956.2|1955.8|1955.4|1233
1637853570000|2021-11-25 15:19:30|||||||||468
1637853580000|2021-11-25 15:19:40|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|295
1637853590000|2021-11-25 15:19:50|1956.4|1956.2|1957|1956.8|1957.2|1956.8|1956.4|1956|3604
1637853600000|2021-11-25 15:20:00|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|1491
1637853610000|2021-11-25 15:20:10|1956.6|1956.6|1956.8|1956.6|1957|1956.6|1956.6|1956.6|505
1637853630000|2021-11-25 15:20:30|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|206
1637853640000|2021-11-25 15:20:40|1956.8|1956.6|1957.2|1957|1957.2|1957|1956.8|1956.6|1534
1637853650000|2021-11-25 15:20:50|1957|1956.8|1957.4|1957.2|1957.6|1957.2|1956.8|1956.6|5385
1637853660000|2021-11-25 15:21:00|1957.6|1957.4|1957.6|1957.2|1957.8|1957.4|1957.6|1957.2|0
1637853670000|2021-11-25 15:21:10|1957.8|1957.4|1957.8|1957.4|1958|1957.8|1957.8|1957.4|0
1637853680000|2021-11-25 15:21:20|1957.6|1957.2|1957.4|1957.2|1957.6|1957.2|1957.4|1957|0
1637853700000|2021-11-25 15:21:40|1957.2|1957|1957.8|1957.4|1958|1957.8|1957.2|1956.8|4021
1637853710000|2021-11-25 15:21:50|1957.6|1957.2|1957.2|1956.8|1957.8|1957.6|1957.2|1956.8|495
1637853720000|2021-11-25 15:22:00|1957|1956.6|1956.8|1956.4|1957|1956.6|1956.4|1956.2|4597
1637853730000|2021-11-25 15:22:10|1957|1956.6|1956.6|1956.4|1957|1956.8|1956.6|1956.2|100
1637853740000|2021-11-25 15:22:20|1956.8|1956.2|1956.4|1956.2|1956.8|1956.4|1956.4|1956.2|0
1637853750000|2021-11-25 15:22:30|1956.6|1956.4|1957|1956.4|1957|1956.4|1956.6|1956.4|3036
1637853760000|2021-11-25 15:22:40|1956.8|1956.2|1956.4|1956|1956.8|1956.2|1956.2|1956|957
1637853770000|2021-11-25 15:22:50|1956.6|1956.2|1956.6|1956.2|1956.8|1956.4|1956.4|1956|4707
1637853780000|2021-11-25 15:23:00|1956.4|1956.4|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|717
1637853790000|2021-11-25 15:23:10|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|205
1637853800000|2021-11-25 15:23:20|1956.4|1956|1956.6|1956.4|1956.6|1956.4|1956.4|1956|1211
1637853810000|2021-11-25 15:23:30|1956.8|1956.2|1957.2|1956.8|1957.2|1956.8|1956.8|1956.2|680
1637853820000|2021-11-25 15:23:40|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1956.8|1956.6|0
1637853830000|2021-11-25 15:23:50|1957||1957||1957||1957||250
1637853840000|2021-11-25 15:24:00|1957.2|1956.6|1957.2|1957|1957.2|1957|1957.2|1956.6|505
1637853850000|2021-11-25 15:24:10|1957|1956.8|1957.2|1956.8|1957.4|1957.2|1956.8|1956.4|1214
1637853870000|2021-11-25 15:24:30||1956.6||1956.8||1956.8||1956.6|0
1637853880000|2021-11-25 15:24:40|1957.4|1957|1957.6|1957.4|1957.6|1957.4|1957.4|1957|295
1637853890000|2021-11-25 15:24:50|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|6126
1637853900000|2021-11-25 15:25:00|1957.6|1957.4|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|0
1637853910000|2021-11-25 15:25:10|1958|1957.8|1958.4|1958|1958.4|1958.2|1958|1957.8|1205
1637853920000|2021-11-25 15:25:20|1958.2|1957.8|1958.4|1958.2|1958.4|1958.2|1958|1957.8|639
1637853930000|2021-11-25 15:25:30|1958.6|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1637853940000|2021-11-25 15:25:40|1958.8|1958.4|1958.6|1958.4|1958.8|1958.6|1958.6|1958.4|256
1637853950000|2021-11-25 15:25:50|1958.8|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.6|205
1637853970000|2021-11-25 15:26:10|1959.2|1959|1959.6|1959.2|1959.6|1959.4|1959.2|1959|4685
1637853980000|2021-11-25 15:26:20|1959.4||1959.6||1959.6||1959.4||0
1637853990000|2021-11-25 15:26:30|1959.4|1959|1959.6|1959.4|1959.8|1959.4|1959.4|1959|400
1637854000000|2021-11-25 15:26:40|||||||||103
1637854030000|2021-11-25 15:27:10|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1959|311
1637854040000|2021-11-25 15:27:20|1959.2|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|605
1637854050000|2021-11-25 15:27:30|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.8|1958.4|94
1637854060000|2021-11-25 15:27:40|1959|1958.4|1959.4|1959|1959.4|1959.2|1958.8|1958.4|560
1637854070000|2021-11-25 15:27:50|1959.2|1958.8|1959|1958.8|1959.4|1958.8|1959|1958.6|474
1637854080000|2021-11-25 15:28:00|1959.2|1959|1959.4|1959.2|1959.6|1959.2|1959.2|1959|532
1637854090000|2021-11-25 15:28:10||1959||1959||1959.2||1959|0
1637854100000|2021-11-25 15:28:20|1959.6|1958.8|1959.6|1959.2|1959.6|1959.2|1959.4|1958.8|461
1637854110000|2021-11-25 15:28:30|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|1500
1637854120000|2021-11-25 15:28:40|1959.2||1959.4||1959.4||1959.2||0
1637854130000|2021-11-25 15:28:50|1959.2|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|780
1637854140000|2021-11-25 15:29:00|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|0
1637854150000|2021-11-25 15:29:10|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1959|17
1637854160000|2021-11-25 15:29:20|1959.4|1959.2|1959.4|1959|1959.6|1959.4|1959.2|1959|493
1637854170000|2021-11-25 15:29:30|1959.2||1959.4||1959.4||1959.2||100
1637854180000|2021-11-25 15:29:40|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|20
1637854190000|2021-11-25 15:29:50|1959|1958.6|1959|1958.8|1959.2|1958.8|1959|1958.6|0
1637854200000|2021-11-25 15:30:00|1959.2|1958.6|1959.2|1958.8|1959.2|1958.8|1959.2|1958.6|124
1637854210000|2021-11-25 15:30:10|1959||1959.2||1959.2||1959||0
1637854220000|2021-11-25 15:30:20|1959|1958.6|1959|1958.6|1959|1958.8|1959|1958.6|0
1637854230000|2021-11-25 15:30:30||1958.8||1958.6||1958.8||1958.6|0
1637854240000|2021-11-25 15:30:40|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.6|400
1637854250000|2021-11-25 15:30:50|1959|1958.6|1959.2|1958.8|1959.2|1958.8|1959|1958.6|19
1637854260000|2021-11-25 15:31:00|1959.4|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|18
1637854270000|2021-11-25 15:31:10|1959|1958.6|1958.8|1958.4|1959|1958.6|1958.8|1958.4|0
1637854280000|2021-11-25 15:31:20||1958.6||1958.4||1958.6||1958.4|0
1637854290000|2021-11-25 15:31:30|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.8|1958.4|1382
1637854300000|2021-11-25 15:31:40|1959|1958.6|1959.2|1958.8|1959.4|1959|1959|1958.6|195
1637854310000|2021-11-25 15:31:50||1959||1958.8||1959||1958.8|1030
1637854320000|2021-11-25 15:32:00|1959.4|1958.6|1959.4|1959|1959.4|1959.2|1959.4|1958.6|0
1637854330000|2021-11-25 15:32:10|1959.2|1958.8|1959.4|1959|1959.4|1959|1959.2|1958.8|0
1637854340000|2021-11-25 15:32:20|1959.2|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|2417
1637854350000|2021-11-25 15:32:30|1958.8|1958.4|1958.8|1958.4|1958.8|1958.6|1958.8|1958.4|295
1637854370000|2021-11-25 15:32:50|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.4|1958.2|80
1637854380000|2021-11-25 15:33:00|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|217
1637854390000|2021-11-25 15:33:10|1958.6|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|1499
1637854400000|2021-11-25 15:33:20|1958.6|1958|1958.8|1958.2|1958.8|1958.4|1958.4|1958|1033
1637854410000|2021-11-25 15:33:30|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|82
1637854420000|2021-11-25 15:33:40|1958.2|1957.8|1958.6|1958.2|1958.6|1958.2|1958.2|1957.8|600
1637854430000|2021-11-25 15:33:50|1958.4|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958|284
1637854440000|2021-11-25 15:34:00|1958.6|1958|1957.6|1957.4|1958.6|1958|1957.6|1957.2|400
1637854450000|2021-11-25 15:34:10|1957.8|1957.6|1958.4|1958|1958.4|1958|1957.8|1957.6|391
1637854470000|2021-11-25 15:34:30|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|1365
1637854480000|2021-11-25 15:34:40||1958.4||1958.4||1958.4||1958.4|0
1637854490000|2021-11-25 15:34:50|1959|1958.6|1959|1958.6|1959.2|1959|1959|1958.6|779
1637854500000|2021-11-25 15:35:00|1958.8|1958.4|1958.4|1958|1958.8|1958.4|1958.4|1958|0
1637854510000|2021-11-25 15:35:10||1958.2||1958.2||1958.2||1958.2|19
1637854530000|2021-11-25 15:35:30||1958||1958||1958.2||1958|150
1637854540000|2021-11-25 15:35:40|1958.2||1958.4||1958.4||1958.2||0
1637854550000|2021-11-25 15:35:50|1958.6|1958.2|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|747
1637854560000|2021-11-25 15:36:00|1958.6|1958.4|1959|1958.6|1959.2|1958.8|1958.4|1958.2|3965
1637854570000|2021-11-25 15:36:10|1959.2|1958.8|1958.8|1958.4|1959.2|1958.8|1958.8|1958.4|400
1637854580000|2021-11-25 15:36:20|1958.6||1958.8||1958.8||1958.6||400
1637854590000|2021-11-25 15:36:30|1958.6|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.6|1476
1637854600000|2021-11-25 15:36:40|1958.6|1958.4|1958|1957.8|1958.8|1958.4|1958|1957.8|2438
1637854610000|2021-11-25 15:36:50|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.8|65
1637854620000|2021-11-25 15:37:00|1958.2|1958|1958.4|1958|1958.4|1958.2|1958.2|1958|2177
1637854630000|2021-11-25 15:37:10|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1957.8|0
1637854640000|2021-11-25 15:37:20|1958.2||1958.2||1958.2||1958.2||0
1637854650000|2021-11-25 15:37:30|1958|1957.8|1958.4|1958.2|1958.6|1958.2|1958|1957.8|1179
1637854660000|2021-11-25 15:37:40|1958.6|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|104
1637854670000|2021-11-25 15:37:50|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|52
1637854680000|2021-11-25 15:38:00|1958.6|1958.2|1958.6|1958.4|1958.8|1958.4|1958.6|1958.2|0
1637854690000|2021-11-25 15:38:10|1958.8||1958.8||1958.8||1958.6||0
1637854700000|2021-11-25 15:38:20|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|0
1637854710000|2021-11-25 15:38:30|1958.6|1958.2|1958|1957.8|1958.6|1958.2|1958|1957.8|0
1637854720000|2021-11-25 15:38:40|1958.2|1958|1958.2|1957.8|1958.2|1958|1958|1957.6|400
1637854730000|2021-11-25 15:38:50|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1958|0
1637854740000|2021-11-25 15:39:00|1958.4|1957.8|1958.2|1957.8|1958.4|1958|1958.2|1957.8|0
1637854750000|2021-11-25 15:39:10|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.4|1958|0
1637854760000|2021-11-25 15:39:20|1958.2|1957.8|1958.2|1958|1958.2|1958|1958.2|1957.8|0
1637854770000|2021-11-25 15:39:30||1957.8||1958||1958||1957.8|0
1637854780000|2021-11-25 15:39:40|1958.4|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|1914
1637854790000|2021-11-25 15:39:50|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|304
1637854800000|2021-11-25 15:40:00|1958.8|1958.6|1959|1958.8|1959.2|1959|1958.8|1958.4|1254
1637854810000|2021-11-25 15:40:10|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1637854820000|2021-11-25 15:40:20|1959.2||1959.2||1959.2||1959.2||0
1637854840000|2021-11-25 15:40:40|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.6|399
1637854850000|2021-11-25 15:40:50|||||||||543
1637854860000|2021-11-25 15:41:00|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|242
1637854870000|2021-11-25 15:41:10|1958.8|1958.6|1959.2|1958.8|1959.2|1959|1958.6|1958.4|1697
1637854880000|2021-11-25 15:41:20|1959.4|1959|1959.4|1959|1959.4|1959|1959.2|1959|0
1637854890000|2021-11-25 15:41:30|1959.2||1959.2||1959.2||1959.2||1000
1637854900000|2021-11-25 15:41:40|1959.4||1959.4||1959.4||1959.2||0
1637854920000|2021-11-25 15:42:00|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.6|1213
1637854930000|2021-11-25 15:42:10|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1637854940000|2021-11-25 15:42:20|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.6|0
1637854950000|2021-11-25 15:42:30||1958.4||1958.6||1958.6||1958.4|0
1637854960000|2021-11-25 15:42:40|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|1648
1637854980000|2021-11-25 15:43:00|1958.6|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|0
1637855000000|2021-11-25 15:43:20|1958.6|1958|1958.6|1958.4|1958.8|1958.4|1958.6|1958|0
1637855010000|2021-11-25 15:43:30|1958.8||1958.8||1958.8||1958.8||0
1637855020000|2021-11-25 15:43:40|1958.6||1958.6||1958.6||1958.6||0
1637855040000|2021-11-25 15:44:00|1958.4|1958.2|1958.4|1958|1958.4|1958.2|1958.4|1958|0
1637855080000|2021-11-25 15:44:40|1958.2|1958.2|1958.8|1958.4|1958.8|1958.4|1958.2|1958.2|1171
1637855090000|2021-11-25 15:44:50|1959|1958.6|1959.4|1959.2|1959.6|1959.4|1959|1958.6|8289
1637855100000|2021-11-25 15:45:00|1959.2|1959|1959.2|1959|1959.4|1959|1959.2|1958.8|205
1637855110000|2021-11-25 15:45:10|1959.4||1959.4||1959.4||1959.4||0
1637855120000|2021-11-25 15:45:20|1959.6|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|3016
1637855160000|2021-11-25 15:46:00|1959.8|1959.6|1959.4|1959|1959.8|1959.6|1959.2|1959|3442
1637855170000|2021-11-25 15:46:10|1959.2|1958.8|1959.2|1959|1959.4|1959|1959|1958.8|1460
1637855180000|2021-11-25 15:46:20|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.8|1958.4|743
1637855190000|2021-11-25 15:46:30|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1078
1637855210000|2021-11-25 15:46:50|1958.6|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958.2|0
1637855220000|2021-11-25 15:47:00|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|2871
1637855230000|2021-11-25 15:47:10|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.4|7455
1637855240000|2021-11-25 15:47:20|1958.6|1958.4|1958.6|1958.4|1958.8|1958.4|1958.6|1958.4|966
1637855250000|2021-11-25 15:47:30|1958.8|1958.6|1958|1957.8|1959|1958.8|1958|1957.8|5177
1637855260000|2021-11-25 15:47:40|1958.2|1958|1958.4|1958.2|1958.6|1958.2|1958|1958|987
1637855270000|2021-11-25 15:47:50|1958.6|1958.4|1958.6|1958.4|1958.8|1958.6|1958.6|1958.4|2056
1637855280000|2021-11-25 15:48:00|1958.8|1958.6|1959|1958.8|1959.2|1958.8|1958.8|1958.6|2727
1637855300000|2021-11-25 15:48:20|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|969
1637855310000|2021-11-25 15:48:30|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.8|300
1637855320000|2021-11-25 15:48:40|1958.8|1958.6|1958.6|1958.2|1959|1958.6|1958.6|1958.2|773
1637855330000|2021-11-25 15:48:50||1958.4||1958.2||1958.4||1958.2|0
1637855340000|2021-11-25 15:49:00|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1958|0
1637855350000|2021-11-25 15:49:10|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|374
1637855360000|2021-11-25 15:49:20|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|181
1637855370000|2021-11-25 15:49:30|1957.6|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|2512
1637855390000|2021-11-25 15:49:50|1957.8|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.2|349
1637855400000|2021-11-25 15:50:00|1957.6||1957.8||1957.8||1957.6||415
1637855410000|2021-11-25 15:50:10|1957.6|1957.2|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|0
1637855420000|2021-11-25 15:50:20|1957.4|1957.4|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|3591
1637855430000|2021-11-25 15:50:30||1957.2||1957.2||1957.4||1957.2|0
1637855440000|2021-11-25 15:50:40||1957.4||1957.4||1957.4||1957.2|0
1637855450000|2021-11-25 15:50:50||1957.2||1957.2||1957.2||1957.2|62
1637855460000|2021-11-25 15:51:00|1957.8|1957.4|1957.8|1957.4|1958|1957.8|1957.6|1957.4|3468
1637855470000|2021-11-25 15:51:10|1958|1957.6|1958.2|1958|1958.4|1958.2|1958|1957.6|4222
1637855510000|2021-11-25 15:51:50|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|751
1637855520000|2021-11-25 15:52:00|||||||||368
1637855530000|2021-11-25 15:52:10|||||||||1033
1637855540000|2021-11-25 15:52:20|1958.2|1958|1958.2|1957.8|1958.2|1958|1958.2|1957.8|457
1637855550000|2021-11-25 15:52:30|1958|1958|1958.2|1957.8|1958.2|1958|1958|1957.6|1281
1637855560000|2021-11-25 15:52:40|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1637855580000|2021-11-25 15:53:00|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|6408
1637855600000|2021-11-25 15:53:20|1957.4|1957.2|1957.4|1957.2|1957.6|1957.2|1957.2|1957|4936
1637855610000|2021-11-25 15:53:30|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1339
1637855630000|2021-11-25 15:53:50|1957.8|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.2|2015
1637855640000|2021-11-25 15:54:00|1957.6||1957.6||1957.6||1957.6||0
1637855660000|2021-11-25 15:54:20|||||||||200
1637855670000|2021-11-25 15:54:30|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|5
1637855680000|2021-11-25 15:54:40|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|1400
1637855690000|2021-11-25 15:54:50|1957|1956.8|1957.4|1957.2|1957.6|1957.4|1957|1956.8|3112
1637855700000|2021-11-25 15:55:00|1957.6|1957|1957|1956.8|1957.6|1957|1957|1956.8|1309
1637855710000|2021-11-25 15:55:10|1957.2|1957|1957.2|1957|1957.6|1957.4|1957.2|1957|3418
1637855720000|2021-11-25 15:55:20|1957.4|1956.8|1957.2|1956.8|1957.4|1956.8|1957.2|1956.8|0
1637855730000|2021-11-25 15:55:30|1957.4|1957|1957.4|1957.2|1957.6|1957.2|1957.2|1956.8|130
1637855740000|2021-11-25 15:55:40|||||||||43
1637855750000|2021-11-25 15:55:50|1957.2|1957|1957|1956.8|1957.2|1957|1957|1956.6|774
1637855760000|2021-11-25 15:56:00|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.8|1956.4|0
1637855770000|2021-11-25 15:56:10|1956.6|1956.4|1956.4|1956.2|1956.6|1956.4|1956.4|1956.2|3359
1637855780000|2021-11-25 15:56:20||1956||1956.2||1956.2||1956|0
1637855790000|2021-11-25 15:56:30|1956.6|1956.4|1956.4|1956.2|1956.6|1956.4|1956.4|1956.2|1006
1637855810000|2021-11-25 15:56:50|1956.2|1956|1956|1955.8|1956.2|1956|1956|1955.6|295
1637855820000|2021-11-25 15:57:00|1956.2|1955.6|1956.2|1955.8|1956.2|1956|1956.2|1955.6|2393
1637855830000|2021-11-25 15:57:10|1956.4|1956|1956.2|1956|1956.4|1956|1956.2|1955.8|0
1637855840000|2021-11-25 15:57:20||1955.8||1955.8||1955.8||1955.6|0
1637855850000|2021-11-25 15:57:30||1955.6||1955.6||1955.6||1955.6|0
1637855870000|2021-11-25 15:57:50|1956.4|1955.8|1956|1955.8|1956.4|1956.2|1955.8|1955.6|5775
1637855880000|2021-11-25 15:58:00|1955.8|1955.6|1956.4|1956.2|1956.4|1956.2|1955.8|1955.6|1347
1637855890000|2021-11-25 15:58:10|1956.2|1956|1956.2|1955.8|1956.4|1956.2|1956.2|1955.8|0
1637855910000|2021-11-25 15:58:30|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.4|1956|178
1637855920000|2021-11-25 15:58:40|1956.2|1956|1956.4|1956.2|1956.4|1956.2|1956.2|1956|446
1637855930000|2021-11-25 15:58:50|1956.2|1956|1956.2|1956|1956.2|1956|1956.2|1956|0
1637855940000|2021-11-25 15:59:00|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.6|205
1637855950000|2021-11-25 15:59:10|1956.2|1956|1956.2|1956|1956.4|1956.2|1956.2|1956|1631
1637855960000|2021-11-25 15:59:20|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.6|0
1637855970000|2021-11-25 15:59:30|||||||||49
1637855980000|2021-11-25 15:59:40|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|1822
1637855990000|2021-11-25 15:59:50|1956.2|1955.8|1956|1955.6|1956.4|1956|1956|1955.6|0
1637856000000|2021-11-25 16:00:00|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|857
1637856010000|2021-11-25 16:00:10||1955||1955||1955||1955|0
1637856030000|2021-11-25 16:00:30|1955.4|1955.2|1955.8|1955.6|1956|1955.8|1955.2|1955|4791
1637856040000|2021-11-25 16:00:40|1956||1956||1956||1956||433
1637856050000|2021-11-25 16:00:50|1956.2|1955.8|1956.2|1956|1956.2|1956|1956.2|1955.8|226
1637856060000|2021-11-25 16:01:00|1956.4|1956.2|1956.8|1956.4|1956.8|1956.6|1956.4|1956.2|1018
1637856070000|2021-11-25 16:01:10|1956.6||1956.8||1956.8||1956.6||0
1637856080000|2021-11-25 16:01:20|1956.6|1956.6|1957.4|1957.2|1957.4|1957.2|1956.6|1956.6|7229
1637856090000|2021-11-25 16:01:30|1957.2|1957|1957.2|1957|1957.4|1957.2|1957.2|1957|400
1637856100000|2021-11-25 16:01:40|1957.4|1957.2|1957.8|1957.4|1957.8|1957.6|1957.2|1957|2146
1637856110000|2021-11-25 16:01:50|1958|1957.6|1957.4|1957|1958|1957.8|1957.4|1957|2210
1637856120000|2021-11-25 16:02:00||1957.2||1957.2||1957.2||1957|0
1637856140000|2021-11-25 16:02:20|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1956.8|605
1637856160000|2021-11-25 16:02:40|1957|1956.8|1956.8|1956.6|1957.2|1957|1956.8|1956.4|400
1637856170000|2021-11-25 16:02:50|1957|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.8|1358
1637856180000|2021-11-25 16:03:00|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|200
1637856190000|2021-11-25 16:03:10|1956.8|1956.4|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|4
1637856200000|2021-11-25 16:03:20|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.6|1956.4|0
1637856220000|2021-11-25 16:03:40|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|205
1637856240000|2021-11-25 16:04:00|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956.2|1955.8|407
1637856250000|2021-11-25 16:04:10||1955.8||1955.8||1956||1955.8|0
1637856260000|2021-11-25 16:04:20|1956|1956|1956.4|1956.2|1956.4|1956.2|1956|1956|381
1637856290000|2021-11-25 16:04:50|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1064
1637856300000|2021-11-25 16:05:00|1956.8|1956.6|1957|1956.8|1957|1956.8|1956.6|1956.4|3262
1637856310000|2021-11-25 16:05:10||1956.6||1956.6||1956.6||1956.6|0
1637856340000|2021-11-25 16:05:40|1957.2|1956.8|1957.4|1957.2|1957.6|1957.4|1957.2|1956.8|1871
1637856350000|2021-11-25 16:05:50|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|3445
1637856360000|2021-11-25 16:06:00|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|795
1637856370000|2021-11-25 16:06:10|1957.6|1957.4|1957.2|1957|1957.6|1957.4|1957.2|1957|738
1637856380000|2021-11-25 16:06:20|1957|1956.8|1956.8|1956.6|1957|1957|1956.8|1956.6|4180
1637856390000|2021-11-25 16:06:30|||||||||406
1637856410000|2021-11-25 16:06:50|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|890
1637856420000|2021-11-25 16:07:00|1956.4|1956.2|1956.2|1956|1956.4|1956.2|1956.2|1956|500
1637856430000|2021-11-25 16:07:10|1956.6|1956.2|1956.8|1956.6|1956.8|1956.6|1956.4|1956.2|4243
1637856440000|2021-11-25 16:07:20|1957|1956.8|1957|1956.8|1957.4|1957|1957|1956.8|1942
1637856450000|2021-11-25 16:07:30|1957.2|1957|1957.4|1957|1957.4|1957.2|1957|1956.8|5925
1637856480000|2021-11-25 16:08:00|1957.2||1957.2||1957.2||1957.2||600
1637856490000|2021-11-25 16:08:10|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.6|1956.4|2727
1637856500000|2021-11-25 16:08:20|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|0
1637856510000|2021-11-25 16:08:30|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.8|1956.4|783
1637856520000|2021-11-25 16:08:40|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|1877
1637856530000|2021-11-25 16:08:50|||||||||1030
1637856540000|2021-11-25 16:09:00|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|208
1637856550000|2021-11-25 16:09:10|1957|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|875
1637856560000|2021-11-25 16:09:20|1956.8|1956.8|1957.2|1957|1957.2|1957|1956.6|1956.2|7085
1637856570000|2021-11-25 16:09:30|1957.4|1957.2|1957.2|1957|1957.4|1957.2|1957.2|1957|1678
1637856580000|2021-11-25 16:09:40|1957|1956.8|1956.8|1956.6|1957.2|1957|1956.2|1956|22709
1637856590000|2021-11-25 16:09:50|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|432
1637856600000|2021-11-25 16:10:00|1956.8||1957||1957||1956.8||0
1637856610000|2021-11-25 16:10:10|1956.8||1957||1957||1956.8||0
1637856640000|2021-11-25 16:10:40|1956.8|1956.8|1957.2|1957|1957.2|1957|1956.8|1956.8|717
1637856650000|2021-11-25 16:10:50|1957|1956.8|1957.2|1956.8|1957.2|1957|1956.8|1956.6|843
1637856660000|2021-11-25 16:11:00|1957|1956.6|1956.8|1956.6|1957|1956.6|1956.8|1956.4|0
1637856670000|2021-11-25 16:11:10|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|1144
1637856690000|2021-11-25 16:11:30|1956.8|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.8|1437
1637856700000|2021-11-25 16:11:40|1957.2|1957|1957.4|1957|1957.4|1957.2|1957.2|1957|2487
1637856710000|2021-11-25 16:11:50|1957.2||1957.2||1957.4||1957.2||0
1637856720000|2021-11-25 16:12:00|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1519
1637856730000|2021-11-25 16:12:10|1957.2|1957|1957.2|1957|1957.4|1957|1957.2|1957|0
1637856740000|2021-11-25 16:12:20|1957|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.6|1119
1637856750000|2021-11-25 16:12:30|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|3241
1637856760000|2021-11-25 16:12:40|1956.8||1956.8||1956.8||1956.8||624
1637856770000|2021-11-25 16:12:50|1957|1956.8|1957|1956.8|1957.2|1957|1957|1956.8|980
1637856780000|2021-11-25 16:13:00|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|0
1637856800000|2021-11-25 16:13:20|1956.8|1956.8|1956.8|1956.6|1956.8|1956.8|1956.8|1956.6|293
1637856810000|2021-11-25 16:13:30|1957|1956.8|1957|1956.6|1957|1956.8|1957|1956.6|205
1637856820000|2021-11-25 16:13:40|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|0
1637856840000|2021-11-25 16:14:00|1957||1957||1957||1957||0
1637856850000|2021-11-25 16:14:10|||||||||200
1637856870000|2021-11-25 16:14:30|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|1005
1637856890000|2021-11-25 16:14:50|1957.4|1957.2|1957.4|1957.2|1957.6|1957.4|1957.2|1957|16076
1637856900000|2021-11-25 16:15:00|1957.6||1957.4||1957.6||1957.4||0
1637856910000|2021-11-25 16:15:10|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|1318
1637856920000|2021-11-25 16:15:20|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|0
1637856930000|2021-11-25 16:15:30|1957.6|1957|1957.6|1957.2|1957.6|1957.2|1957.6|1957|25
1637856940000|2021-11-25 16:15:40||1957||1957||1957||1957|0
1637856970000|2021-11-25 16:16:10|1957.4|1956.8|1957.2|1956.8|1957.4|1956.8|1957.2|1956.8|139
1637856980000|2021-11-25 16:16:20|1957.4|1956.6|1957.2|1956.8|1957.4|1956.8|1957.2|1956.6|67
1637856990000|2021-11-25 16:16:30|1957.6|1957|1957.6|1957|1957.6|1957.2|1957.6|1957|831
1637857010000|2021-11-25 16:16:50||1957.2||1957.2||1957.2||1957.2|0
1637857030000|2021-11-25 16:17:10|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1957|20
1637857040000|2021-11-25 16:17:20|1957.2|1956.8|1957|1956.4|1957.2|1956.8|1957|1956.4|173
1637857050000|2021-11-25 16:17:30||1956.6||1956.6||1956.6||1956.6|0
1637857060000|2021-11-25 16:17:40|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|0
1637857080000|2021-11-25 16:18:00|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1957|526
1637857090000|2021-11-25 16:18:10|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|0
1637857120000|2021-11-25 16:18:40|1957.4|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1637857130000|2021-11-25 16:18:50|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|15
1637857140000|2021-11-25 16:19:00|1956.8|1956.2|1956.8|1956.4|1956.8|1956.4|1956.8|1956.2|217
1637857160000|2021-11-25 16:19:20|1956.4|1956|1956.6|1956.2|1956.6|1956.2|1956.4|1956|434
1637857170000|2021-11-25 16:19:30|1956.8||1956.6||1956.8||1956.6||0
1637857180000|2021-11-25 16:19:40|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|297
1637857190000|2021-11-25 16:19:50|1956.8|1956.4|1957|1956.6|1957.2|1956.6|1956.8|1956.4|577
1637857200000|2021-11-25 16:20:00|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|254
1637857210000|2021-11-25 16:20:10||1956.8||1956.8||1956.8||1956.8|0
1637857220000|2021-11-25 16:20:20||1957||1957||1957||1957|0
1637857230000|2021-11-25 16:20:30|||||||||368
1637857240000|2021-11-25 16:20:40|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|296
1637857250000|2021-11-25 16:20:50|||||||||264
1637857270000|2021-11-25 16:21:10|1957.6|1957.2|1957.6|1957.2|1957.8|1957.4|1957.6|1957.2|216
1637857280000|2021-11-25 16:21:20|1957.4|1957|1957.2|1956.8|1957.4|1957|1957.2|1956.8|437
1637857290000|2021-11-25 16:21:30|1957|1956.6|1957.2|1956.6|1957.2|1956.8|1957|1956.6|209
1637857300000|2021-11-25 16:21:40|1957|1956.8|1957.2|1956.8|1957.2|1956.8|1957|1956.8|175
1637857310000|2021-11-25 16:21:50|1957.4|1957|1957.6|1957|1957.6|1957|1957.4|1957|100
1637857320000|2021-11-25 16:22:00|1958.4|1957.2|1958.2|1957.8|1958.4|1958|1958.2|1957.2|600
1637857330000|2021-11-25 16:22:10|1958.4|1958|1958.4|1958|1958.4|1958|1958.4|1958|0
1637857340000|2021-11-25 16:22:20|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|491
1637857350000|2021-11-25 16:22:30|1958|1957.4|1958|1957.4|1958|1957.4|1958|1957.4|550
1637857360000|2021-11-25 16:22:40||1957.6||1957.6||1957.6||1957.6|10
1637857370000|2021-11-25 16:22:50|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1958|1957.6|0
1637857380000|2021-11-25 16:23:00|1957.8|1957.4|1957.8|1957.4|1958|1957.4|1957.8|1957.4|469
1637857390000|2021-11-25 16:23:10|1958|1957.6|1958.2|1957.6|1958.2|1957.6|1958|1957.6|147
1637857400000|2021-11-25 16:23:20|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|0
1637857410000|2021-11-25 16:23:30||1957.4||1957.6||1957.6||1957.4|264
1637857430000|2021-11-25 16:23:50|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|240
1637857440000|2021-11-25 16:24:00|1958.4|1958|1958.4|1958|1958.4|1958|1958.4|1957.8|148
1637857450000|2021-11-25 16:24:10|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|4382
1637857460000|2021-11-25 16:24:20|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|69
1637857470000|2021-11-25 16:24:30|1959.4|1958.8|1959.2|1958.6|1959.4|1958.8|1959.2|1958.6|0
1637857480000|2021-11-25 16:24:40|1959||1959||1959||1959||400
1637857490000|2021-11-25 16:24:50|1959.2|1958.8|1959.6|1959.2|1959.6|1959.2|1959.2|1958.8|170
1637857500000|2021-11-25 16:25:00|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1958.8|187
1637857510000|2021-11-25 16:25:10|1959|1958.6|1959.2|1958.6|1959.2|1958.6|1959|1958.6|309
1637857520000|2021-11-25 16:25:20|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958|478
1637857540000|2021-11-25 16:25:40|1958.8|1958.4|1958.8|1958.2|1959|1958.4|1958.8|1958.2|427
1637857550000|2021-11-25 16:25:50||1958.4||1958.2||1958.4||1958.2|0
1637857560000|2021-11-25 16:26:00|1959.2|1958.4|1959.2|1958.6|1959.2|1958.6|1959.2|1958.4|139
1637857570000|2021-11-25 16:26:10|1959.4|1958.8|1959.4|1958.8|1959.4|1958.8|1959.2|1958.8|0
1637857580000|2021-11-25 16:26:20|1959.2|1958.6|1959.4|1958.8|1959.4|1958.8|1959.2|1958.6|0
1637857590000|2021-11-25 16:26:30|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.6|0
1637857600000|2021-11-25 16:26:40|1959.4|1958.8|1959|1958.6|1959.4|1958.8|1959|1958.6|0
1637857620000|2021-11-25 16:27:00|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|0
1637857640000|2021-11-25 16:27:20|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|74
1637857650000|2021-11-25 16:27:30|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959.2|1958.8|424
1637857660000|2021-11-25 16:27:40|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.6|352
1637857670000|2021-11-25 16:27:50|1959.2|1958.4|1959.2|1958.6|1959.2|1958.6|1959.2|1958.4|0
1637857680000|2021-11-25 16:28:00|||||||||5
1637857690000|2021-11-25 16:28:10|1959.4|1958.8|1959.4|1959|1959.4|1959|1959.4|1958.8|577
1637857700000|2021-11-25 16:28:20|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.4|1959|211
1637857710000|2021-11-25 16:28:30|1959.6|1959.2|1960|1959.6|1960|1959.6|1959.4|1959|454
1637857720000|2021-11-25 16:28:40|||||||||665
1637857730000|2021-11-25 16:28:50|1960.4|1959.8|1960.4|1959.8|1960.4|1960|1960.4|1959.8|1
1637857740000|2021-11-25 16:29:00|1960|1959.6|1959.8|1959.4|1960|1959.6|1959.8|1959.4|312
1637857750000|2021-11-25 16:29:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|174
1637857760000|2021-11-25 16:29:20|1959.8|1959.6|1960.2|1959.6|1960.2|1959.6|1959.8|1959.6|607
1637857770000|2021-11-25 16:29:30|1959.8|1959.4|1959.8|1959.2|1959.8|1959.4|1959.6|1959.2|328
1637857780000|2021-11-25 16:29:40|1959.6|1959|1959.8|1959|1959.8|1959|1959.6|1959|205
1637857790000|2021-11-25 16:29:50|1960|1959.4|1959.6|1959|1960|1959.4|1959.6|1959|434
1637913600000|2021-11-26 08:00:00|1873.8|1850|1857.6|1852.8|1873.8|1864.8|1853.4|1850|359472
1637913610000|2021-11-26 08:00:10|1857.4|1852.4|1849|1846.2|1857.6|1857.2|1847.2|1845.8|57361
1637913620000|2021-11-26 08:00:20|1848.8|1846|1854.4|1851.2|1854.6|1851.2|1847.6|1846|20430
1637913630000|2021-11-26 08:00:30|1854.6|1852.8|1848.6|1845.2|1855|1853.6|1847|1845|19335
1637913640000|2021-11-26 08:00:40|1848.4|1846|1849.8|1845.6|1852.8|1850.6|1848.4|1845.2|10816
1637913650000|2021-11-26 08:00:50|1849.6|1845.8|1846.4|1842.8|1851.2|1848.4|1843.8|1842.6|51920
1637913660000|2021-11-26 08:01:00|1846.2|1843|1845.4|1844|1846.2|1845.6|1844.2|1842.2|21526
1637913670000|2021-11-26 08:01:10|1845.6|1844.2|1850.6|1848.2|1851.4|1850|1845.6|1844.2|24902
1637913680000|2021-11-26 08:01:20|1851|1848.4|1852.2|1850.6|1852.4|1850.8|1850|1847.6|22920
1637913690000|2021-11-26 08:01:30|1852|1850.4|1851.2|1848.6|1853.2|1850.8|1849.6|1847.6|7695
1637913700000|2021-11-26 08:01:40|1851.8|1848.8|1850.6|1849.2|1852.2|1851.2|1850|1848|15386
1637913710000|2021-11-26 08:01:50|1851.6|1850|1847.6|1845.2|1851.6|1850.2|1845.8|1844|21247
1637913720000|2021-11-26 08:02:00|1848|1845.4|1849.6|1846.6|1849.8|1846.6|1845.6|1844|24647
1637913730000|2021-11-26 08:02:10|1849.8|1846.8|1851.6|1849.2|1853.6|1850.4|1849.8|1846.8|41611
1637913740000|2021-11-26 08:02:20|1851.4|1849|1844.4|1842|1851.6|1849|1843.8|1842|21257
1637913750000|2021-11-26 08:02:30|1841.2|1841|1843.4|1840.2|1844.4|1841|1841.2|1840|2958
1637913760000|2021-11-26 08:02:40|1843.6|1840.4|1841|1839.4|1844.6|1843.6|1840.2|1839.2|43119
1637913770000|2021-11-26 08:02:50|1840.8|1839.2|1839.6|1837|1841|1839.2|1838.4|1836.2|40913
1637913780000|2021-11-26 08:03:00|1839.4|1836.8|1841.8|1840.2|1843.2|1840.2|1837|1836.8|5375
1637913790000|2021-11-26 08:03:10|1841.6|1840|1841.8|1840|1842|1840.2|1837|1836.4|17012
1637913800000|2021-11-26 08:03:20|1841.6|1839.8|1838.2|1836.2|1841.8|1839.8|1837|1836|17218
1637913810000|2021-11-26 08:03:30|1837|1836|1838|1835.4|1838.8|1836.6|1837|1835.2|8688
1637913820000|2021-11-26 08:03:40|1837.8|1835|1839|1837.4|1839|1838|1836.4|1835|30273
1637913830000|2021-11-26 08:03:50|1839.2|1837.6|1837.8|1836|1839.8|1837.8|1837.6|1835.2|7938
1637913840000|2021-11-26 08:04:00|1837.6|1835.2|1837.6|1835.6|1838.2|1836.2|1836.8|1834.4|31432
1637913850000|2021-11-26 08:04:10|1837.4|1835.4|1839.6|1836.8|1839.8|1837|1837.2|1835|13681
1637913860000|2021-11-26 08:04:20|1839.4|1837|1839.4|1837|1839.8|1839.6|1838.2|1836|7858
1637913870000|2021-11-26 08:04:30|1839|1836.2|1838.4|1836.2|1839|1838.2|1836.8|1836|9116
1637913880000|2021-11-26 08:04:40|1839|1837|1834.6|1833.2|1839|1837.2|1834.2|1833|32835
1637913890000|2021-11-26 08:04:50|1834.4|1833|1831.8|1830.2|1834.4|1833|1831.6|1830|15399
1637913900000|2021-11-26 08:05:00|1831.6|1830|1830|1828.6|1831.6|1830.4|1829.4|1828.2|17680
1637913910000|2021-11-26 08:05:10|1830.4|1828.8|1831|1829|1831|1830|1828.4|1828.2|7825
1637913920000|2021-11-26 08:05:20|1830.8|1828.4|1832.2|1830.2|1833.2|1832|1829.2|1828.2|15659
1637913930000|2021-11-26 08:05:30|1833|1830.4|1834.4|1832|1834.8|1832.2|1831.8|1828.4|10919
1637913940000|2021-11-26 08:05:40|1834.2|1831.8|1828.8|1827|1835|1833.4|1827.4|1826|219303
1637913950000|2021-11-26 08:05:50|1828.6|1826.2|1824|1822.4|1828.6|1826.2|1823.4|1822|39150
1637913960000|2021-11-26 08:06:00|1823.8|1821.2|1825.8|1824|1829|1827.2|1822.4|1820|35813
1637913970000|2021-11-26 08:06:10|1825.2|1823.8|1827.8|1825.8|1830|1828.2|1825.2|1823.8|42142
1637913980000|2021-11-26 08:06:20|1827.6|1825|1824.8|1823.6|1828|1826|1824.8|1822.8|16043
1637913990000|2021-11-26 08:06:30|1825|1823.8|1823|1821.2|1826.2|1825|1823|1821|15330
1637914000000|2021-11-26 08:06:40|1823.2|1821.4|1818.8|1817|1823.6|1821.6|1817|1816.8|65254
1637914010000|2021-11-26 08:06:50|1819.2|1817.6|1821.6|1820|1822|1820.4|1817|1816.4|27115
1637914020000|2021-11-26 08:07:00|1821.4|1819.2|1816.6|1815|1821.6|1820|1816|1815|26861
1637914030000|2021-11-26 08:07:10|1816.4|1814.8|1817.8|1815.6|1818.6|1817.4|1814.8|1814|31725
1637914040000|2021-11-26 08:07:20|1818|1816|1819.8|1818.2|1819.8|1818.2|1817.4|1814.6|15006
1637914050000|2021-11-26 08:07:30|1819.6|1818|1818.8|1817|1819.8|1819|1817.2|1816|5338
1637914060000|2021-11-26 08:07:40|1819|1817.2|1819.6|1818|1820|1818.4|1818|1817|9518
1637914070000|2021-11-26 08:07:50|1820|1818.4|1822.6|1821|1823.2|1822|1820|1818|30233
1637914080000|2021-11-26 08:08:00|1821|1820.4|1824.4|1822.8|1825|1823.6|1821|1820.2|14651
1637914090000|2021-11-26 08:08:10|1825|1822.6|1824|1822.8|1826.8|1825|1823.8|1822.6|21748
1637914100000|2021-11-26 08:08:20|1824.4|1823|1827.4|1826.4|1828|1826.6|1823.4|1823|15528
1637914110000|2021-11-26 08:08:30|1828|1826.6|1828.4|1827.4|1829.8|1828|1827|1825|49592
1637914120000|2021-11-26 08:08:40|1827.8|1826.8|1831|1830|1832|1831|1827.4|1825.8|59168
1637914130000|2021-11-26 08:08:50|1830.8|1828.6|1834|1832.4|1835|1833.2|1830.6|1828.6|50687
1637914140000|2021-11-26 08:09:00|1834.4|1832|1833.2|1831.4|1834.8|1833|1830.2|1828.8|18858
1637914150000|2021-11-26 08:09:10|1833.4|1831.6|1834.6|1833|1836.8|1834.4|1831.6|1830.6|51257
1637914160000|2021-11-26 08:09:20|1834.4|1832.8|1832.4|1830.6|1836|1833.8|1831.8|1830.2|46835
1637914170000|2021-11-26 08:09:30|1832.2|1830.4|1834.2|1832.4|1834.4|1832.6|1830.6|1830|17693
1637914180000|2021-11-26 08:09:40|1835|1832.2|1835|1833.2|1835.2|1833.2|1833.8|1832.2|2174
1637914190000|2021-11-26 08:09:50|1835.2|1833|1833|1831|1837.4|1836.4|1832.2|1831|60588
1637914200000|2021-11-26 08:10:00|1832.8|1831.2|1838|1836.4|1838.8|1837|1832.8|1831.2|137882
1637914210000|2021-11-26 08:10:10|1838.2|1836.6|1841|1840|1842|1840.2|1838|1836.2|20581
1637914220000|2021-11-26 08:10:20|1840.8|1840.2|1843.8|1842.2|1844|1842.2|1840|1838.6|28947
1637914230000|2021-11-26 08:10:30|1843.6|1841.8|1843.6|1842.6|1845.2|1843.4|1842.4|1841|11572
1637914240000|2021-11-26 08:10:40|1843.4|1842|1842.6|1841.2|1846.2|1843.8|1840.4|1840|27075
1637914250000|2021-11-26 08:10:50|1842.8|1841.4|1846.2|1844.8|1846.8|1845|1842.8|1841.4|16061
1637914260000|2021-11-26 08:11:00|1846.8|1845|1844.2|1843.2|1848|1845.8|1844|1843|23945
1637914270000|2021-11-26 08:11:10|1844.4|1843.4|1841.8|1840.2|1846.2|1844.4|1841.8|1840.2|29614
1637914280000|2021-11-26 08:11:20|1841.6|1840|1847.4|1845.6|1850.4|1850|1840.8|1840|231895
1637914290000|2021-11-26 08:11:30|1847.2|1845.2|1847.4|1845.6|1848|1845.6|1843.6|1842.2|32512
1637914300000|2021-11-26 08:11:40|1847.2|1845.2|1847|1844.6|1850.4|1848.2|1846|1844.6|28271
1637914310000|2021-11-26 08:11:50|1846.8|1844.4|1845.8|1844.6|1846.8|1845|1844|1843|10579
1637914320000|2021-11-26 08:12:00|1845.6|1845|1842.8|1841.2|1845.8|1845|1841.8|1840.4|14144
1637914330000|2021-11-26 08:12:10|1841.6|1840.8|1842.2|1840.4|1842.8|1841|1841.6|1840|6468
1637914340000|2021-11-26 08:12:20|1842.6|1840.6|1841|1840.2|1842.6|1840.8|1840.2|1840|12215
1637914350000|2021-11-26 08:12:30|1840.6|1840|1842.4|1840.8|1842.6|1840.8|1840.6|1840|7071
1637914360000|2021-11-26 08:12:40|1842.2|1840.6|1842.4|1840.8|1843.8|1842.2|1840.6|1840.2|12995
1637914370000|2021-11-26 08:12:50|1840.8|1840.6|1843.2|1842|1843.4|1842|1840.4|1840|5985
1637914380000|2021-11-26 08:13:00|1843.4|1842.2|1848|1846.4|1848.8|1847|1842.8|1842|30240
1637914390000|2021-11-26 08:13:10|1847.6|1845.8|1849.6|1848|1850|1848.2|1846.2|1844.6|12642
1637914400000|2021-11-26 08:13:20|1848.6|1847.6|1848.4|1846.2|1849.8|1848.4|1847|1846|17093
1637914410000|2021-11-26 08:13:30|1848.2|1846.4|1851.2|1849.4|1852.4|1850.2|1846.2|1845|164759
1637914420000|2021-11-26 08:13:40|1850|1849.2|1850.8|1849.6|1852|1850.2|1849.2|1847.4|37053
1637914430000|2021-11-26 08:13:50|1850.6|1849.4|1847.4|1846.8|1850.6|1850|1847.4|1846.8|33973
1637914440000|2021-11-26 08:14:00|1847.2|1847|1847|1845.6|1847.8|1847|1844|1842.6|22022
1637914450000|2021-11-26 08:14:10|1846.8|1845.4|1846.8|1845.2|1847.2|1845.8|1845|1843.4|13831
1637914460000|2021-11-26 08:14:20|1847|1845.4|1848.8|1847.2|1849|1847.8|1846.8|1845|14379
1637914470000|2021-11-26 08:14:30|1848.6|1847|1848.4|1846.2|1848.8|1847|1847|1846|570
1637914480000|2021-11-26 08:14:40|1848.8|1846.4|1848.8|1847|1849|1847.4|1847.6|1846.4|3136
1637914490000|2021-11-26 08:14:50|1848|1847.2|1847.8|1847|1849|1848|1847.8|1847|1523
1637914500000|2021-11-26 08:15:00|1847.6|1846.4|1845|1843.8|1848.2|1846.6|1844.2|1842.6|19318
1637914510000|2021-11-26 08:15:10|1844.8|1843.2|1844.6|1842.6|1845.4|1844.2|1843|1842|6257
1637914520000|2021-11-26 08:15:20|1844.4|1842.4|1842.6|1841.2|1844.8|1843.2|1842.4|1840.4|23229
1637914530000|2021-11-26 08:15:30|1842.4|1841|1841.6|1840.4|1843.2|1842.2|1840.8|1840.2|9159
1637914540000|2021-11-26 08:15:40|1841.4|1841.4|1841|1840.2|1841.4|1841.4|1840|1839|39607
1637914550000|2021-11-26 08:15:50|1841.2|1840.4|1841.2|1840.2|1842|1841|1840.6|1840|3358
1637914560000|2021-11-26 08:16:00|1841|1840|1839|1837.8|1841|1840.4|1838.2|1837|24645
1637914570000|2021-11-26 08:16:10|1839.2|1838|1837.2|1836.6|1839.2|1838.2|1837.2|1836.2|5289
1637914580000|2021-11-26 08:16:20|1837.8|1836.8|1834.2|1833.4|1838|1837.2|1834.2|1833.2|16256
1637914590000|2021-11-26 08:16:30|1834.4|1833.6|1833.6|1833|1836|1835|1832.8|1832|16022
1637914600000|2021-11-26 08:16:40|1833.8|1832.4|1835.6|1834.8|1835.6|1834.8|1833|1832.2|17556
1637914610000|2021-11-26 08:16:50|1835.8|1835|1835.4|1834.4|1837.2|1836.4|1835.4|1834.2|18093
1637914620000|2021-11-26 08:17:00|1835.6|1834.6|1833.6|1832.8|1835.8|1835|1833.2|1832.8|18804
1637914630000|2021-11-26 08:17:10|1833.4|1832.4|1833.4|1832.2|1835.2|1834|1833|1832|13596
1637914640000|2021-11-26 08:17:20|1833.2|1832.4|1834|1833.4|1835.2|1834.4|1833|1832.4|23931
1637914650000|2021-11-26 08:17:30|1833.8|1833.2|1832.8|1831.6|1834|1833.2|1832.4|1831.4|13725
1637914660000|2021-11-26 08:17:40|1832.6|1832.2|1832|1831|1833|1832.2|1831.8|1831|12340
1637914670000|2021-11-26 08:17:50|1832.2|1831.2|1833|1832.6|1833|1832.6|1831.8|1831.2|10319
1637914680000|2021-11-26 08:18:00|1833.6|1832.8|1832.6|1831.4|1834|1833.2|1831.8|1831|30349
1637914690000|2021-11-26 08:18:10|1832.4|1831.6|1834.4|1833.6|1835.2|1833.8|1832.2|1831.4|29225
1637914700000|2021-11-26 08:18:20|1834|1833.4|1833.8|1833|1836.6|1835.6|1833.8|1832.8|13482
1637914710000|2021-11-26 08:18:30|1834|1833.2|1830.6|1830|1834.2|1833.2|1830|1829.2|34436
1637914720000|2021-11-26 08:18:40|1830.4|1829.8|1829.6|1828.6|1830.4|1829.8|1828.8|1828|24156
1637914730000|2021-11-26 08:18:50|1829.4|1828.4|1831|1830|1832.8|1832|1829|1828|30002
1637914740000|2021-11-26 08:19:00|1831.2|1830.2|1830.2|1829.2|1831.8|1830.8|1829|1828.4|18522
1637914750000|2021-11-26 08:19:10|1830.4|1829.4|1828.2|1827.4|1830.6|1829.4|1827.2|1826.4|30472
1637914760000|2021-11-26 08:19:20|1828.4|1826.8|1828.4|1827.6|1829.8|1828.6|1827|1826|63024
1637914770000|2021-11-26 08:19:30|1828.6|1827.8|1829.6|1829|1830.4|1829.4|1828.2|1827.2|7796
1637914780000|2021-11-26 08:19:40|1829.4|1828.4|1829|1828|1829.8|1829|1828.4|1828|6690
1637914790000|2021-11-26 08:19:50|1829.4|1828.2|1830.4|1829|1831|1830.2|1829|1828.2|3362
1637914800000|2021-11-26 08:20:00|1830.6|1829.2|1827.4|1826.8|1831|1830|1827.2|1826.4|28904
1637914810000|2021-11-26 08:20:10|1827.2|1826.6|1828.8|1828|1829|1828|1827|1826.6|22269
1637914820000|2021-11-26 08:20:20|1829|1828.2|1828.4|1827.6|1829.6|1828.8|1828|1827.6|18626
1637914830000|2021-11-26 08:20:30|1828.6|1827.8|1828.8|1828.2|1829.4|1829.2|1827.8|1827.2|31348
1637914840000|2021-11-26 08:20:40|1828.6|1827.8|1829|1828.2|1829.6|1828.6|1828.2|1827.6|8107
1637914850000|2021-11-26 08:20:50|1829.2|1828.4|1830|1829.6|1830.6|1829.8|1828.8|1828.4|9212
1637914860000|2021-11-26 08:21:00|1830.4|1829.8|1828|1827|1831|1830.2|1828|1827|3760
1637914870000|2021-11-26 08:21:10|1828.2|1827.2|1829.2|1828.2|1829.2|1828.6|1827.6|1827|12265
1637914880000|2021-11-26 08:21:20|1829.4|1828.4|1829.6|1828.2|1831|1829.4|1828.8|1828|23004
1637914890000|2021-11-26 08:21:30|1829.4|1828.4|1827|1826.8|1829.4|1828.6|1827|1826.2|111802
1637914900000|2021-11-26 08:21:40|1826.8|1826.2|1827.2|1826.2|1827.8|1826.8|1826.8|1826|10248
1637914910000|2021-11-26 08:21:50|1827|1826|1826|1824.8|1827|1826.6|1824.6|1824|48372
1637914920000|2021-11-26 08:22:00|1825.8|1825|1823.4|1822.2|1826.4|1826|1823.4|1822.2|10182
1637914930000|2021-11-26 08:22:10|1823.2|1822.6|1823.4|1823|1823.6|1823.2|1822.6|1822|10531
1637914940000|2021-11-26 08:22:20|1823.6|1823.2|1825.8|1824.6|1827|1826.4|1823.4|1823|11064
1637914950000|2021-11-26 08:22:30|1826.4|1825|1824.8|1823.6|1826.4|1825.2|1824.6|1823.4|1150
1637914960000|2021-11-26 08:22:40|1824.6|1823.4|1824.4|1823|1824.6|1823.8|1823|1822|14163
1637914970000|2021-11-26 08:22:50|1824.2|1822.8|1824.2|1823.2|1825|1823.6|1822.2|1821|21726
1637914980000|2021-11-26 08:23:00|1824.6|1823|1824.2|1823.2|1824.8|1823.2|1823|1821.4|4317
1637914990000|2021-11-26 08:23:10|1824|1822.6|1822.6|1821.6|1824|1822.8|1821.6|1821|851
1637915000000|2021-11-26 08:23:20|1822.8|1821.4|1823.4|1822.4|1823.6|1822.8|1822.4|1821.2|4393
1637915010000|2021-11-26 08:23:30|1823.6|1821.8|1823|1822|1823.6|1822.2|1822|1821|3506
1637915020000|2021-11-26 08:23:40|1822|1821.4|1823|1822|1823|1822|1822|1821|495
1637915030000|2021-11-26 08:23:50|1822.2|1821.4|1819.6|1818.4|1822.2|1821.4|1819.4|1818.4|51025
1637915040000|2021-11-26 08:24:00|1820|1818.6|1824.6|1823.6|1824.6|1824|1820|1818.6|7206
1637915050000|2021-11-26 08:24:10|1824.4|1823.2|1823.8|1822.6|1824.4|1823.8|1823.4|1821.6|11032
1637915060000|2021-11-26 08:24:20|1824|1822.8|1825.2|1824|1825.4|1824.8|1823.8|1822.6|9480
1637915070000|2021-11-26 08:24:30|1825|1823.6|1823|1822.2|1825.2|1824.2|1822.6|1822|5363
1637915080000|2021-11-26 08:24:40|1823.2|1822|1821.6|1820.8|1823.2|1822.2|1821|1820.4|5221
1637915090000|2021-11-26 08:24:50|1822.2|1821|1823.8|1822.4|1824|1822.8|1822.2|1821|8725
1637915100000|2021-11-26 08:25:00|1823.6|1823|1823.8|1822.8|1824|1823.4|1822.8|1822|4671
1637915110000|2021-11-26 08:25:10|1823.6|1822.4|1822.4|1821.6|1824|1823|1822.4|1821.2|9732
1637915120000|2021-11-26 08:25:20|1822.2|1821.4|1823.8|1822.6|1824|1822.6|1822|1821.2|5489
1637915130000|2021-11-26 08:25:30|1823.6|1822.2|1823.2|1822.2|1824|1823.2|1823.2|1822|3833
1637915140000|2021-11-26 08:25:40|1823.4|1823|1824.4|1823.4|1824.4|1823.4|1823|1822.2|6912
1637915150000|2021-11-26 08:25:50|1824.2|1823.2|1824.2|1823.2|1824.4|1824|1823.4|1822|2265
1637915160000|2021-11-26 08:26:00|1824|1823.4|1826.2|1824.6|1826.4|1826|1823.8|1823.2|12477
1637915170000|2021-11-26 08:26:10|1826.4|1825|1826.2|1825|1828|1827.4|1825.8|1825|7323
1637915180000|2021-11-26 08:26:20|1826|1825.2|1825.2|1824.2|1826|1825.4|1824.4|1824|16157
1637915190000|2021-11-26 08:26:30|1825.6|1824.4|1828|1827.2|1828|1827.2|1825.6|1824.4|12629
1637915200000|2021-11-26 08:26:40|1827.8|1826.8|1827|1826|1827.8|1826.8|1826.8|1825.8|1050
1637915210000|2021-11-26 08:26:50|1826.8|1826.2|1827.6|1826.8|1827.6|1826.8|1826.8|1826.2|255
1637915220000|2021-11-26 08:27:00|1827.8|1827|1829.4|1828.6|1829.4|1828.6|1827.8|1827|6816
1637915230000|2021-11-26 08:27:10|1829.6|1829.4|1830.4|1829.2|1830.4|1829.8|1828.6|1828|17171
1637915240000|2021-11-26 08:27:20|1830.2|1828.6|1831.6|1830.8|1831.8|1831.2|1829.6|1828.6|5154
1637915250000|2021-11-26 08:27:30|1831.8|1831|1834.6|1834.2|1834.6|1834.2|1831.8|1831|3954
1637915260000|2021-11-26 08:27:40|1834.8|1834|1835.2|1834.2|1835.2|1834.6|1834|1833.2|5691
1637915270000|2021-11-26 08:27:50|1835.4|1834|1837.2|1836.2|1838|1837|1835.2|1834|8697
1637915280000|2021-11-26 08:28:00|1837.6|1836.6|1836.6|1835.4|1838|1837|1835.8|1835|21883
1637915290000|2021-11-26 08:28:10|1837|1835.6|1837.6|1836.6|1837.6|1836.6|1836.4|1835.6|2821
1637915300000|2021-11-26 08:28:20|1838|1836.8|1836.4|1835.4|1838|1837|1836|1834.8|10228
1637915310000|2021-11-26 08:28:30|1836|1835.2|1836.4|1835.8|1836.4|1835.8|1835.8|1834.8|3088
1637915320000|2021-11-26 08:28:40|1837|1836|1837|1836.2|1838.6|1837.6|1836.4|1835.6|8487
1637915330000|2021-11-26 08:28:50|1836.8|1836|1837.2|1836.2|1837.6|1837|1836.4|1835.6|907
1637915340000|2021-11-26 08:29:00|1837.6|1836.4|1835.6|1834.2|1837.6|1836.6|1834.8|1833.6|11310
1637915350000|2021-11-26 08:29:10|1835.8|1834.4|1838|1837.2|1838.6|1837.6|1835.6|1834.4|17031
1637915360000|2021-11-26 08:29:20|1838.8|1837.4|1838.8|1838|1839.4|1838.8|1838.4|1837.4|19272
1637915370000|2021-11-26 08:29:30|1839|1838.2|1840.8|1840|1841|1840.2|1838.4|1837.8|11768
1637915380000|2021-11-26 08:29:40|1841|1840.2|1840.6|1839.4|1841.6|1841.2|1840.2|1839.2|4799
1637915390000|2021-11-26 08:29:50|1840|1839.2|1841.8|1840.8|1842.2|1841.4|1839.8|1839|5164
1637915400000|2021-11-26 08:30:00|1842.2|1841|1841.6|1841|1842.2|1841.2|1840.6|1840|4872
1637915410000|2021-11-26 08:30:10|1841.4|1840.8|1841.8|1840.8|1842|1840.8|1841.2|1840.6|1005
1637915420000|2021-11-26 08:30:20|1841.6|1840.6|1842|1841.4|1842.4|1841.8|1840.8|1840.2|5210
1637915430000|2021-11-26 08:30:30|1841.8|1841.2|1838.8|1837.6|1842|1841.2|1837.4|1836.8|13398
1637915440000|2021-11-26 08:30:40|1839.2|1837.8|1839|1837.8|1840.2|1839.2|1838|1837|8960
1637915450000|2021-11-26 08:30:50|1838.8|1838|1839|1838.2|1839.4|1838.2|1838.6|1837.4|0
1637915460000|2021-11-26 08:31:00|1839.2|1838.6|1840.6|1840|1841.8|1841|1839.2|1838.6|5771
1637915470000|2021-11-26 08:31:10|1842.2|1840.2|1842.4|1841.4|1842.4|1842|1839.8|1839.2|35797
1637915480000|2021-11-26 08:31:20|1842.2|1841.2|1843.4|1842.2|1843.4|1842.2|1842|1840.6|1938
1637915490000|2021-11-26 08:31:30|1843.8|1842.4|1843.8|1843.2|1844.2|1843.2|1843|1842.2|1603
1637915500000|2021-11-26 08:31:40|1844|1843|1846|1845.2|1846|1845.2|1843.8|1843|20069
1637915510000|2021-11-26 08:31:50|1845.8|1845|1847|1846.4|1847|1846.4|1845.2|1844|10129
1637915520000|2021-11-26 08:32:00|1847.6|1847|1847|1846.2|1847.6|1847|1846.4|1846|2716
1637915530000|2021-11-26 08:32:10|1846.8|1846|1845.2|1844|1847.2|1846.2|1845.2|1844|3011
1637915540000|2021-11-26 08:32:20|1845|1843.8|1843.8|1843|1845.2|1844.2|1843.8|1843|5435
1637915550000|2021-11-26 08:32:30|1843.6|1842.8|1846.2|1845.2|1846.2|1845.2|1843.4|1842|1527
1637915560000|2021-11-26 08:32:40|1846|1844.8|1847|1846.2|1847|1846.2|1845.2|1844|6121
1637915570000|2021-11-26 08:32:50|1846.8|1845.8|1847|1846.2|1847|1846.2|1846.4|1845.4|517
1637915580000|2021-11-26 08:33:00|1846.8|1846|1848|1847.2|1848.4|1847.6|1846.6|1845.8|4665
1637915590000|2021-11-26 08:33:10|1847.8|1847.4|1845.4|1844.4|1848.8|1847.8|1845.4|1844|11097
1637915600000|2021-11-26 08:33:20|1845.8|1844.6|1845.6|1844.8|1846.2|1845.2|1845|1844.4|12068
1637915610000|2021-11-26 08:33:30|1845.2|1844.6|1844|1843|1845.2|1844.6|1843.4|1842.2|10151
1637915620000|2021-11-26 08:33:40|1844.6|1843.2|1844.6|1843.4|1844.8|1844|1843.8|1842.8|8306
1637915630000|2021-11-26 08:33:50|1844.8|1843.6|1846|1845|1846.4|1846|1844.6|1843.6|386
1637915640000|2021-11-26 08:34:00|1845.8|1845.2|1846.2|1845.2|1846.4|1845.6|1845.8|1845|5786
1637915650000|2021-11-26 08:34:10|1846.4|1845.4|1844.4|1844|1846.4|1846|1843.8|1843|3161
1637915660000|2021-11-26 08:34:20|1844.6|1843.6|1843.8|1843|1844.6|1843.6|1843.6|1842.8|6258
1637915670000|2021-11-26 08:34:30|1844|1843.4|1843|1842.2|1845|1844|1843|1842|16066
1637915680000|2021-11-26 08:34:40|1843.2|1842|1842.4|1841.8|1843.2|1842.4|1842|1841|10814
1637915690000|2021-11-26 08:34:50|1842.8|1842|1845|1844.2|1845.6|1845.2|1842.8|1841.8|8291
1637915700000|2021-11-26 08:35:00|1844.8|1843.6|1842.6|1841.6|1845.2|1844.6|1842.6|1841.6|2512
1637915710000|2021-11-26 08:35:10|1843|1841.8|1841.6|1840.8|1843.4|1842|1841|1840.2|18785
1637915720000|2021-11-26 08:35:20|1841.4|1840.4|1844.8|1843.2|1845.8|1844.4|1841.4|1840.2|11880
1637915730000|2021-11-26 08:35:30|1844.6|1843.4|1843.8|1842.4|1844.8|1843.4|1843|1842|1402
1637915740000|2021-11-26 08:35:40|1844|1842.6|1843.8|1843.2|1844|1843.2|1843.4|1842|251
1637915750000|2021-11-26 08:35:50|1844.4|1842.8|1844.6|1843.8|1845|1844.2|1843.8|1842.8|5517
1637915760000|2021-11-26 08:36:00|1844.8|1844.2|1844.4|1843.2|1844.8|1844.2|1843.4|1842.4|2323
1637915770000|2021-11-26 08:36:10|1843.8|1842.8|1841.6|1841.2|1843.8|1842.8|1841.6|1841|2382
1637915780000|2021-11-26 08:36:20|1841.4|1841|1841|1840.2|1842|1841.6|1840.8|1840|7050
1637915790000|2021-11-26 08:36:30|1841.4|1840.4|1839.8|1838.6|1841.4|1840.6|1839.2|1838.4|30297
1637915800000|2021-11-26 08:36:40|1839.6|1838.8|1840.4|1839|1840.4|1839|1839.6|1838.6|1175
1637915810000|2021-11-26 08:36:50|1840.2|1838.6|1839.2|1838.2|1840.2|1839|1838.8|1838.2|2280
1637915820000|2021-11-26 08:37:00|1839.4|1838.4|1838|1837|1839.4|1838.6|1837.4|1836.4|7351
1637915830000|2021-11-26 08:37:10|1838.2|1837.2|1838.4|1837.4|1839.2|1838|1838|1837.2|1022
1637915840000|2021-11-26 08:37:20|1838.8|1837.6|1838.6|1837.2|1840|1838.8|1837.4|1837|56587
1637915850000|2021-11-26 08:37:30|1838.4|1837|1839|1838.2|1839|1838.2|1837.8|1837|7205
1637915860000|2021-11-26 08:37:40|1838.8|1838|1839.4|1838.6|1839.8|1838.6|1838.2|1837.6|6181
1637915870000|2021-11-26 08:37:50|1839.6|1838.2|1838.8|1838|1839.6|1839|1838.6|1837.6|2645
1637915880000|2021-11-26 08:38:00|1839|1838.2|1841.2|1840.4|1842.2|1841.2|1839|1838.2|5933
1637915890000|2021-11-26 08:38:10|1841|1840.2|1841|1840.2|1842.2|1841.2|1840|1838.8|19469
1637915900000|2021-11-26 08:38:20|1841.4|1840.4|1837.8|1837.2|1842.2|1840.8|1837.8|1837|25295
1637915910000|2021-11-26 08:38:30|1837.6|1837|1836.8|1836|1837.6|1837.2|1836.8|1836|3452
1637915920000|2021-11-26 08:38:40|1837|1836.2|1837.8|1837|1838|1837|1836.8|1836|9825
1637915930000|2021-11-26 08:38:50|1837.6|1836.8|1839|1838|1840|1838.4|1837.4|1836|8460
1637915940000|2021-11-26 08:39:00|1839.4|1838.2|1839|1838.2|1839.8|1838.4|1838.8|1838|1110
1637915950000|2021-11-26 08:39:10|1839.4|1838.6|1837|1836.2|1839.6|1838.8|1837|1836|3684
1637915960000|2021-11-26 08:39:20|1837.4|1836.4|1837.6|1836.6|1838.2|1837.4|1836.6|1836|4133
1637915970000|2021-11-26 08:39:30|1837.4|1836.8|1838.2|1837.2|1838.2|1837.4|1837.2|1836.8|897
1637915980000|2021-11-26 08:39:40|1838.6|1837.4|1840.2|1839.2|1840.8|1839.6|1838.6|1837.4|9972
1637915990000|2021-11-26 08:39:50|1840|1839|1840.4|1839.6|1842.2|1841|1839.6|1838.8|13718
1637916000000|2021-11-26 08:40:00|1840|1839.4|1840|1839|1841|1840.4|1839|1838.4|3135
1637916010000|2021-11-26 08:40:10|1839.8|1839.2|1843.4|1842.4|1844|1842.6|1839.8|1839.2|3709
1637916020000|2021-11-26 08:40:20|1843.2|1842.2|1842.4|1841.8|1843.2|1842.2|1841.4|1840.2|4993
1637916030000|2021-11-26 08:40:30|1842.6|1841.6|1842.6|1841.6|1844|1843|1842.4|1841.6|8773
1637916040000|2021-11-26 08:40:40|1841.6|1841.4|1842.6|1841.4|1843.2|1842.8|1841.4|1840.8|4085
1637916050000|2021-11-26 08:40:50|1842.4|1841.2|1842|1841|1842.6|1841.4|1841.6|1840|5936
1637916060000|2021-11-26 08:41:00|1841.8|1840.6|1839.8|1839|1841.8|1840.6|1839.4|1838.6|4121
1637916070000|2021-11-26 08:41:10|1839.6|1838.8|1840.4|1839.4|1840.4|1839.4|1838.6|1838|2466
1637916080000|2021-11-26 08:41:20|1840.6|1839.6|1841.2|1840.4|1841.6|1840.6|1840.6|1839.6|96
1637916090000|2021-11-26 08:41:30|1841.6|1840.8|1842|1841.6|1842|1841.6|1841.4|1840.8|4382
1637916100000|2021-11-26 08:41:40|1841.8|1841.4|1843.4|1842.4|1843.4|1843.2|1841.8|1840.8|3686
1637916110000|2021-11-26 08:41:50|1843.8|1842.6|1843.8|1843.2|1843.8|1843.2|1843.2|1842.6|2149
1637916120000|2021-11-26 08:42:00|1843.6|1842.8|1842.8|1842.2|1843.6|1843|1842|1841.4|6498
1637916130000|2021-11-26 08:42:10|1842.6|1842|1843.4|1842.2|1844|1843.4|1842.6|1842|20555
1637916140000|2021-11-26 08:42:20|1843.6|1842.4|1844.8|1844|1844.8|1844|1843|1842.4|15785
1637916150000|2021-11-26 08:42:30|1845|1844.2|1845.8|1845.4|1846.4|1845.6|1845|1844.2|14814
1637916160000|2021-11-26 08:42:40|1846.4|1845.2|1846.2|1845.4|1847|1846.4|1846|1845.2|5823
1637916170000|2021-11-26 08:42:50|1846.4|1846.4|1846.6|1845.8|1846.8|1846.4|1845.6|1844.8|6900
1637916180000|2021-11-26 08:43:00|1846.8|1846|1845.4|1844.8|1847.4|1847|1845|1844.4|16161
1637916190000|2021-11-26 08:43:10|1845.8|1845|1845.4|1844.8|1845.8|1845|1845|1844|2418
1637916200000|2021-11-26 08:43:20|1845.2|1845|1847.2|1846.4|1847.4|1846.4|1844.6|1844|3612
1637916210000|2021-11-26 08:43:30|1846.4|1846.2|1847.4|1846.6|1848|1846.8|1845.8|1845|12487
1637916220000|2021-11-26 08:43:40|1847.8|1846.8|1846.4|1845.6|1847.8|1847|1845.8|1844.6|24540
1637916230000|2021-11-26 08:43:50|1846.2|1846|1847.4|1846.6|1848|1847|1846.2|1845.6|5798
1637916240000|2021-11-26 08:44:00|1847|1846.8|1847.2|1846.4|1848|1847.2|1846.6|1846.2|4063
1637916250000|2021-11-26 08:44:10|1847.6|1846.6|1848.8|1848.6|1848.8|1848.6|1847.6|1846.6|8690
1637916260000|2021-11-26 08:44:20|1849|1847.8|1848.4|1847.4|1849.6|1849|1848.4|1847.4|16581
1637916270000|2021-11-26 08:44:30|1848.2|1847.2|1848.8|1847.8|1848.8|1847.8|1847.8|1847.2|7000
1637916280000|2021-11-26 08:44:40|1849|1848|1849.4|1848.6|1849.4|1848.6|1848.4|1847.8|5078
1637916290000|2021-11-26 08:44:50|1849.6|1848.4|1849.8|1849.6|1850|1849.6|1849.4|1848.4|32012
1637916300000|2021-11-26 08:45:00|1850|1849.4|1850.6|1850|1851.4|1850.2|1849.8|1849.2|72704
1637916310000|2021-11-26 08:45:10|1850.4|1849.8|1850.6|1850.2|1850.6|1850.2|1850|1849|2627
1637916320000|2021-11-26 08:45:20|1851|1850|1852|1851.2|1852|1851.2|1851|1850|5210
1637916330000|2021-11-26 08:45:30|1851.8|1851|1852.8|1851.8|1853|1851.8|1851|1850.6|6262
1637916340000|2021-11-26 08:45:40|1852|1851.6|1851.8|1851|1852.8|1852|1851|1850.2|5921
1637916350000|2021-11-26 08:45:50|1851.6|1850.6|1851.6|1850.8|1852|1851.4|1851|1850.2|1230
1637916360000|2021-11-26 08:46:00|1851.4|1851|1851.6|1851|1851.8|1851.2|1851.4|1850.6|300
1637916370000|2021-11-26 08:46:10|1851.4|1851.2|1849.6|1848.6|1851.6|1851.2|1849.6|1848.4|20049
1637916380000|2021-11-26 08:46:20|1849.8|1848.8|1849.8|1849|1850.2|1849.8|1849|1848.4|2705
1637916390000|2021-11-26 08:46:30|1849.6|1848.8|1851.2|1850.4|1851.4|1850.6|1849.6|1848.8|4913
1637916400000|2021-11-26 08:46:40|1851.4|1850.6|1851.4|1851|1851.6|1851|1851|1850.2|23
1637916410000|2021-11-26 08:46:50|1851.6|1851.2|1851.2|1850.6|1852|1851.4|1850.8|1850.6|21070
1637916420000|2021-11-26 08:47:00|1851.4|1850.8|1851.8|1851.4|1852.4|1852|1851.2|1850.6|1331
1637916430000|2021-11-26 08:47:10|1852|1851.6|1852.6|1851.8|1853.8|1853|1851.8|1851.2|19705
1637916440000|2021-11-26 08:47:20|1852.4|1851.6|1854|1853|1854.4|1853.6|1852.4|1851.6|4676
1637916450000|2021-11-26 08:47:30|1854.2|1853.2|1854|1853|1854.2|1853.8|1853.4|1852.6|602
1637916460000|2021-11-26 08:47:40|1854.4|1853.2|1855.4|1854.8|1856|1855.2|1854.4|1853.2|5925
1637916470000|2021-11-26 08:47:50|1855.2|1854.6|1854.8|1854.2|1855.8|1855|1854.4|1854|20573
1637916480000|2021-11-26 08:48:00|1855|1854.4|1858|1857.2|1858|1857.2|1855|1854.2|9058
1637916490000|2021-11-26 08:48:10|1857.8|1857.4|1859|1858.4|1859|1858.4|1857.8|1857.2|704
1637916500000|2021-11-26 08:48:20|1858.8|1858.2|1857.2|1856.2|1859|1858.8|1857.2|1856|5591
1637916510000|2021-11-26 08:48:30|1857|1856.4|1854.6|1853.4|1857|1856.4|1854.2|1853.2|7046
1637916520000|2021-11-26 08:48:40|1854.2|1853.2|1854.4|1853.4|1855.4|1854.4|1854|1853.2|10195
1637916530000|2021-11-26 08:48:50|1854.2|1853.6|1854|1852.8|1854.4|1853.6|1852.8|1852|3317
1637916540000|2021-11-26 08:49:00|1853.8|1852.6|1852.8|1852|1854|1852.6|1852.8|1852|793
1637916550000|2021-11-26 08:49:10|1852.4|1851.6|1853.2|1852.4|1853.4|1852.6|1852|1851.2|3016
1637916560000|2021-11-26 08:49:20|1853.4|1852.6|1852|1851.2|1855|1854|1852|1851|4886
1637916570000|2021-11-26 08:49:30|1852.2|1851.4|1852.6|1851.8|1853|1852.2|1852|1851.2|4170
1637916580000|2021-11-26 08:49:40|1852.4|1852|1852.4|1851.6|1853|1852.2|1851.6|1851.2|2766
1637916590000|2021-11-26 08:49:50|1852.6|1852|1852.4|1851.4|1853|1852.4|1852|1851.2|584
1637916600000|2021-11-26 08:50:00|1852.2|1851.2|1851.8|1851.2|1853.6|1852.8|1851.4|1851.2|1167
1637916610000|2021-11-26 08:50:10|1852|1851.4|1853.6|1852.8|1853.6|1853|1852|1851.4|1515
1637916620000|2021-11-26 08:50:20|1853.8|1853|1853.4|1852.8|1854.2|1853.4|1852.8|1852.4|2409
1637916630000|2021-11-26 08:50:30|1853.6|1853|1854.8|1854.2|1855|1854.2|1853.4|1853|5404
1637916640000|2021-11-26 08:50:40|1855|1854.4|1855.2|1854.6|1855.8|1855.2|1855|1854|7352
1637916650000|2021-11-26 08:50:50|1855|1854.8|1856.2|1855.6|1856.4|1855.8|1855|1854.6|9331
1637916660000|2021-11-26 08:51:00|1856|1855.8|1855.8|1855.2|1856.6|1856|1854.4|1853.8|20666
1637916670000|2021-11-26 08:51:10|1856|1855|1855.4|1854.6|1856.6|1856|1855.4|1854.6|614
1637916680000|2021-11-26 08:51:20|1855.6|1854.8|1855.6|1854.8|1855.8|1855.2|1854.4|1853.8|3780
1637916690000|2021-11-26 08:51:30|1855.4|1854.6|1854.8|1854|1856|1855.2|1854.2|1853.6|9211
1637916700000|2021-11-26 08:51:40|1854.6|1854.2|1854.2|1854|1854.8|1854.2|1854|1853.2|21614
1637916710000|2021-11-26 08:51:50|1854.6|1853.8|1855.2|1854.6|1856|1855.6|1854.6|1853.8|7227
1637916720000|2021-11-26 08:52:00|1855|1854.4|1854.8|1854.2|1855.6|1855.2|1854.6|1854|18117
1637916730000|2021-11-26 08:52:10|1854.6|1854|1856|1855.2|1856|1855.6|1854.6|1854|13176
1637916740000|2021-11-26 08:52:20|1855.8|1855.4|1856.6|1855.6|1857.6|1857|1855.8|1855|14468
1637916750000|2021-11-26 08:52:30|1856|1855.8|1856.6|1856|1857|1856.4|1856|1855.6|4380
1637916760000|2021-11-26 08:52:40|1856.8|1856.2|1857|1856.2|1857.4|1856.8|1856.6|1856|3815
1637916770000|2021-11-26 08:52:50|1856.8|1856|1858.4|1858|1858.4|1858|1856.6|1856|1690
1637916780000|2021-11-26 08:53:00|1858.2|1857.8|1859.4|1858.8|1859.6|1859|1858.2|1857.8|10327
1637916790000|2021-11-26 08:53:10|1859.2|1858.6|1855.8|1855.2|1859.4|1858.8|1855.8|1855.2|15525
1637916800000|2021-11-26 08:53:20|1856|1855.4|1857.2|1856.6|1857.2|1856.6|1855.4|1855|10438
1637916810000|2021-11-26 08:53:30|1857.4|1856.8|1857.8|1857.2|1858.4|1858|1856.8|1856.2|2862
1637916820000|2021-11-26 08:53:40|1858|1857.4|1858.6|1858|1858.8|1858.2|1856.8|1856.4|8074
1637916830000|2021-11-26 08:53:50|1858.8|1858.2|1859.2|1858.4|1859.4|1858.6|1857.6|1857|5098
1637916840000|2021-11-26 08:54:00|1859.4|1858.2|1860.4|1859.6|1860.6|1860|1859.2|1858.2|23280
1637916850000|2021-11-26 08:54:10|1860.2|1859.4|1860|1859.2|1860.4|1859.6|1859.6|1859|765
1637916860000|2021-11-26 08:54:20|1859.8|1859|1859.6|1859|1860.2|1860|1859.4|1859|3818
1637916870000|2021-11-26 08:54:30|1859.8|1859.2|1861.8|1861|1861.8|1861.4|1859.4|1859|5183
1637916880000|2021-11-26 08:54:40|1861.6|1860.8|1863|1862.4|1863.2|1862.8|1861.4|1860.8|5353
1637916890000|2021-11-26 08:54:50|1862.8|1862.2|1864.4|1863.8|1864.6|1864.4|1862.6|1862|9370
1637916900000|2021-11-26 08:55:00|1864.6|1863.6|1865|1864.2|1866|1865.4|1864.6|1863.6|12794
1637916910000|2021-11-26 08:55:10|1864.8|1864|1864.2|1863.6|1864.8|1864.4|1863.8|1863.2|7143
1637916920000|2021-11-26 08:55:20|1864.4|1863.8|1863.8|1863.2|1864.8|1864.4|1863.8|1863|2677
1637916930000|2021-11-26 08:55:30|1864|1863.4|1863|1862.2|1864.2|1863.6|1863|1862|1485
1637916940000|2021-11-26 08:55:40|1862.8|1862|1863.8|1863|1864.2|1863.6|1862.2|1861.4|25349
1637916950000|2021-11-26 08:55:50|1864|1863.2|1864.2|1863.4|1864.8|1864.4|1863.6|1862.6|15940
1637916960000|2021-11-26 08:56:00|1864|1863.2|1863|1862.2|1864.2|1863.4|1862.4|1862|3768
1637916970000|2021-11-26 08:56:10|1863.4|1862.4|1864.4|1863.6|1864.6|1864|1863.4|1862.4|2282
1637916980000|2021-11-26 08:56:20|1864.6|1863.8|1864.8|1864|1865|1864.2|1864.2|1863.8|641
1637916990000|2021-11-26 08:56:30|1865.6|1864.8|1865.4|1864.6|1866|1865|1865.4|1864.4|449
1637917000000|2021-11-26 08:56:40|1865.8|1865|1866.4|1865.4|1866.8|1865.8|1865.6|1864.6|638
1637917010000|2021-11-26 08:56:50|1867|1866.4|1867.8|1867|1868|1867|1867|1866|313
1637917020000|2021-11-26 08:57:00|1868|1866.8|1867.4|1866.4|1868.2|1867.4|1867|1866.2|1477
1637917030000|2021-11-26 08:57:10|1867.8|1866|1866|1865.4|1867.8|1866|1865.8|1865.2|221
1637917040000|2021-11-26 08:57:20|1866.6|1865.8|1866.2|1865.4|1867.4|1866.6|1866.2|1865.4|1580
1637917050000|2021-11-26 08:57:30|1866.6|1865.8|1866.2|1865.2|1866.8|1866.2|1866.2|1865.2|1447
1637917060000|2021-11-26 08:57:40|1865.8|1865|1864.8|1864.2|1866.4|1865.2|1864.8|1864.2|400
1637917070000|2021-11-26 08:57:50|1865.6|1864.6|1864.2|1863.2|1865.6|1864.8|1864.2|1863.2|1575
1637917080000|2021-11-26 08:58:00|1864.8|1863|1864.6|1863.8|1864.8|1863.8|1863.6|1863|2564
1637917090000|2021-11-26 08:58:10|1864.8|1864|1864|1863|1864.8|1864|1864|1863|1138
1637917100000|2021-11-26 08:58:20|1864.6|1863.6|1863.6|1862.8|1864.6|1863.6|1863|1862|1477
1637917110000|2021-11-26 08:58:30|1863.4|1862.4|1863.8|1863|1863.8|1863|1863|1862|2186
1637917120000|2021-11-26 08:58:40|1864.4|1863.4|1864.2|1863.4|1864.6|1863.8|1864|1863.2|763
1637917130000|2021-11-26 08:58:50|1864.6|1863.8|1864.4|1863.8|1865|1864.2|1863.6|1862.8|2008
1637917140000|2021-11-26 08:59:00|1864.6|1864|1864.8|1864|1864.8|1864|1864.2|1863.4|1363
1637917150000|2021-11-26 08:59:10|1865|1863.8|1864.8|1864.2|1865.6|1864.8|1864.8|1863.8|1251
1637917160000|2021-11-26 08:59:20|1864.4|1863.8|1865|1864.2|1865|1864.2|1864|1863|287
1637917170000|2021-11-26 08:59:30|1865.4|1864.6|1865.8|1865|1865.8|1865|1865.2|1864.2|1187
1637917180000|2021-11-26 08:59:40|1866|1865.2|1866.8|1866|1867|1866|1866|1865.2|1240
1637917190000|2021-11-26 08:59:50|1866.6|1865.4|1866.8|1865.6|1866.8|1865.6|1866.4|1865.4|298
1637917200000|2021-11-26 09:00:00|1867|1866.2|1865.6|1864.2|1867|1866.2|1865.6|1864.2|1301
1637917210000|2021-11-26 09:00:10|1865.4|1864|1863.4|1862.6|1865.4|1864|1863.4|1862.6|3219
1637917220000|2021-11-26 09:00:20|1863.6|1862.8|1866.2|1865.6|1866.2|1865.6|1863.6|1862.8|789
1637917230000|2021-11-26 09:00:30|1866.4|1865.2|1864.2|1863|1866.8|1866|1864.2|1863|1149
1637917240000|2021-11-26 09:00:40|1863.8|1862.8|1862.8|1862|1864|1863.2|1862.8|1862|958
1637917250000|2021-11-26 09:00:50|1863|1861.8|1863.8|1863|1863.8|1863|1862.6|1861.8|1265
1637917260000|2021-11-26 09:01:00|1863.4|1862.6|1862.6|1861.8|1863.4|1862.8|1862.6|1861.8|2055
1637917270000|2021-11-26 09:01:10|1862.8|1862|1861.4|1860.6|1862.8|1862|1861|1860.4|3175
1637917280000|2021-11-26 09:01:20|1861.8|1860.8|1863.8|1863|1863.8|1863|1861.8|1860.8|1772
1637917290000|2021-11-26 09:01:30|1863.2|1862.4|1863.4|1862.8|1864.4|1863.4|1863.2|1862.4|49
1637917300000|2021-11-26 09:01:40|1863.6|1863|1862.6|1861.8|1863.8|1863|1862.6|1861.8|491
1637917310000|2021-11-26 09:01:50|1862.4|1861.6|1863|1862|1863.4|1863|1862.2|1861.6|2921
1637917320000|2021-11-26 09:02:00|1862.8|1861.4|1862.4|1861.8|1862.8|1862|1862|1861.4|1436
1637917330000|2021-11-26 09:02:10|1862.8|1861.6|1860.6|1860|1863.2|1862.4|1860.6|1860|1487
1637917340000|2021-11-26 09:02:20|1860.2|1859.8|1860.4|1859.6|1860.6|1859.8|1859.8|1859|3369
1637917350000|2021-11-26 09:02:30|1860.6|1859.8|1859.8|1858.8|1860.6|1859.8|1859.4|1858.8|598
1637917360000|2021-11-26 09:02:40|1858.8|1858|1857.8|1857|1859|1858|1857.6|1856.8|1035
1637917370000|2021-11-26 09:02:50|1858.4|1857.2|1857|1856.2|1858.4|1857.2|1857|1856.2|2231
1637917380000|2021-11-26 09:03:00|1856.6|1856|1857.8|1856.8|1857.8|1856.8|1856.6|1856|905
1637917390000|2021-11-26 09:03:10|1857.6|1857.2|1857.8|1856.8|1858.4|1857.6|1857.6|1856.8|1448
1637917400000|2021-11-26 09:03:20|1858.2|1857.4|1858.8|1858.2|1859.2|1858.6|1857.8|1857.2|2986
1637917410000|2021-11-26 09:03:30|1859|1858.4|1859.6|1858.8|1859.8|1858.8|1858.8|1858|672
1637917420000|2021-11-26 09:03:40|1859.8|1859|1858|1857.2|1859.8|1859|1858|1857.2|792
1637917430000|2021-11-26 09:03:50|1858.4|1857.8|1859|1858|1859|1858|1858.4|1857.6|774
1637917440000|2021-11-26 09:04:00|1858.8|1857.4|1858|1857|1858.8|1857.8|1857.6|1856.8|2925
1637917450000|2021-11-26 09:04:10|1857.6|1856.4|1856.2|1855|1857.6|1856.4|1855.8|1855|705
1637917460000|2021-11-26 09:04:20|1856.8|1856.2|1858.4|1857.4|1858.4|1857.4|1856.6|1855.8|1098
1637917470000|2021-11-26 09:04:30|1858.6|1857.8|1858|1857.2|1858.8|1858|1857.8|1857|1276
1637917480000|2021-11-26 09:04:40|1857.8|1856.8|1857|1856.2|1858.2|1857.8|1857|1856.2|525
1637917490000|2021-11-26 09:04:50|1857.2|1856.6|1857.6|1856.6|1857.6|1856.8|1857.2|1856.2|14587
1637917500000|2021-11-26 09:05:00|1857|1856.2|1857.4|1856.6|1858|1857|1856.8|1856.2|3047
1637917510000|2021-11-26 09:05:10|1858|1857|1858|1857|1858|1857.4|1857.6|1856.6|774
1637917520000|2021-11-26 09:05:20|1858.4|1857.6|1858.2|1857.4|1859.2|1858.6|1858.2|1857.4|2422
1637917530000|2021-11-26 09:05:30|1858|1857.2|1858.4|1857.6|1858.6|1857.8|1858|1857.2|548
1637917540000|2021-11-26 09:05:40|1858.2|1857.8|1859.6|1858.6|1859.8|1859|1858.2|1857.4|2787
1637917550000|2021-11-26 09:05:50|1860|1859.6|1858.6|1857.8|1860|1859.6|1858.4|1857.4|820
1637917560000|2021-11-26 09:06:00|1858.8|1857.6|1857.2|1856.4|1858.8|1857.6|1857|1856.2|4556
1637917570000|2021-11-26 09:06:10|1857|1856|1857.2|1856.4|1857.6|1856.8|1857|1856|250
1637917580000|2021-11-26 09:06:20|1857.4|1856.2|1856|1855.4|1857.4|1856.4|1856|1855.4|2548
1637917590000|2021-11-26 09:06:30|1855.4|1855|1855.2|1854.8|1856|1855.2|1855.2|1854.6|1717
1637917600000|2021-11-26 09:06:40|1855.8|1855|1854.2|1853.8|1855.8|1855|1854.2|1853.8|3997
1637917610000|2021-11-26 09:06:50|1854.4|1853.2|1853.2|1852.6|1854.4|1853.4|1853.2|1852.6|1078
1637917620000|2021-11-26 09:07:00|1853|1852.4|1853.4|1852.6|1853.8|1853|1853|1852.2|1116
1637917630000|2021-11-26 09:07:10|1853|1852.2|1852.2|1851.6|1853.4|1852.6|1852.2|1851.6|5004
1637917640000|2021-11-26 09:07:20|1852|1851.2|1851.6|1850.8|1852.2|1851.2|1851.6|1850.8|202
1637917650000|2021-11-26 09:07:30|1851.8|1851|1852.2|1851.4|1852.2|1851.4|1851.6|1850.8|920
1637917660000|2021-11-26 09:07:40|1852.4|1851.8|1852.2|1851.6|1852.4|1851.8|1851.8|1851|1188
1637917670000|2021-11-26 09:07:50|1852.8|1851.4|1852.6|1851.4|1852.8|1852.2|1852.4|1851.4|1833
1637917680000|2021-11-26 09:08:00|1852.2|1851.6|1851.8|1851|1852.4|1851.8|1851.8|1851|337
1637917690000|2021-11-26 09:08:10|1852|1851.2|1852|1851.2|1852.2|1851.2|1851.2|1850.4|2313
1637917700000|2021-11-26 09:08:20|1850.8|1850.2|1851.6|1850.4|1852|1851.2|1850.8|1850.2|1082
1637917710000|2021-11-26 09:08:30|1851.8|1850.8|1852.4|1851.2|1853|1852.4|1851.8|1850.8|1567
1637917720000|2021-11-26 09:08:40|1852.6|1851.6|1856.8|1855.8|1856.8|1855.8|1852.6|1851.6|1160
1637917730000|2021-11-26 09:08:50|1856.6|1855.6|1855.6|1854.6|1856.8|1855.6|1855.4|1854.6|412
1637917740000|2021-11-26 09:09:00|1856.2|1855|1857|1856.2|1857.6|1856.6|1856.2|1855|1067
1637917750000|2021-11-26 09:09:10|1857.2|1856.6|1855.8|1854.8|1857.2|1856.6|1855.8|1854.8|316
1637917760000|2021-11-26 09:09:20|1855.4|1854.4|1853.8|1853|1855.4|1854.4|1853.8|1853|589
1637917770000|2021-11-26 09:09:30|1854|1853.2|1855|1854.2|1855|1854.2|1854|1853.2|1262
1637917780000|2021-11-26 09:09:40|1854.6|1853.8|1855.8|1855|1856|1855.4|1854.6|1853.8|1532
1637917790000|2021-11-26 09:09:50|1856|1855.2|1857.4|1856.6|1857.8|1857|1856|1855|489
1637917800000|2021-11-26 09:10:00|1857.6|1856.8|1856|1855.2|1857.6|1856.8|1856|1855.2|922
1637917810000|2021-11-26 09:10:10|1856.2|1855.4|1856.6|1855.8|1856.8|1856.2|1856|1855|198
1637917820000|2021-11-26 09:10:20|1856.8|1855|1856.4|1855.4|1856.8|1856|1856.2|1855|875
1637917830000|2021-11-26 09:10:30|1856.6|1855.8|1858|1857.4|1858|1857.4|1856.2|1855.6|2258
1637917840000|2021-11-26 09:10:40|1858.2|1857.6|1859.6|1858.8|1859.6|1858.8|1858.2|1857.6|1561
1637917850000|2021-11-26 09:10:50|1860.8|1860|1860.8|1859.8|1861|1860.2|1860.2|1859.2|995
1637917860000|2021-11-26 09:11:00|1860|1859.2|1861.4|1860.4|1861.4|1860.6|1859.6|1858.4|4203
1637917870000|2021-11-26 09:11:10|1861.6|1860.8|1863|1862|1863|1862.2|1861.6|1860.8|2333
1637917880000|2021-11-26 09:11:20|1863.2|1862.4|1863.2|1862.4|1863.2|1862.4|1863.2|1862|0
1637917890000|2021-11-26 09:11:30|1862.8|1862.6|1864.4|1864|1864.6|1864|1862.8|1862.4|2985
1637917900000|2021-11-26 09:11:40|1864.6|1864.2|1863.6|1863|1865|1864.4|1863.4|1863|8797
1637917910000|2021-11-26 09:11:50|1863.4|1863.2|1863.6|1863|1863.8|1863.2|1863|1862.4|2826
1637917920000|2021-11-26 09:12:00|1863.4|1862.8|1863|1862.2|1863.6|1863|1862.2|1862|2111
1637917930000|2021-11-26 09:12:10|1862.2|1862|1862.2|1861.4|1863|1862|1862.2|1861.4|1352
1637917940000|2021-11-26 09:12:20|1862.4|1861.6|1862.2|1861.4|1862.4|1861.6|1861.4|1861|1303
1637917950000|2021-11-26 09:12:30|1862|1861.2|1861.2|1861|1862.2|1861.6|1861|1860.6|3731
1637917960000|2021-11-26 09:12:40|1861|1860.8|1860|1859.2|1861.2|1860.8|1859.6|1859|1154
1637917970000|2021-11-26 09:12:50|1859.8|1859|1859.8|1858.8|1859.8|1859.2|1859|1858.2|2280
1637917980000|2021-11-26 09:13:00|1859.6|1858.6|1862|1861.6|1862|1861.8|1859.4|1858.6|10351
1637917990000|2021-11-26 09:13:10|1862.4|1861.8|1862|1861.2|1863|1862.2|1862|1861.2|2285
1637918000000|2021-11-26 09:13:20|1861.8|1861.4|1862.8|1862|1862.8|1862.2|1861.4|1861.2|1905
1637918010000|2021-11-26 09:13:30|1863|1862.2|1863.4|1862.6|1863.6|1863|1862.8|1862|3027
1637918020000|2021-11-26 09:13:40|1863.2|1862.4|1862.2|1861.6|1863.2|1862.6|1860.6|1860.2|9139
1637918030000|2021-11-26 09:13:50|1862.4|1861.8|1862.6|1861.6|1863|1862.2|1861.8|1861|11072
1637918040000|2021-11-26 09:14:00|1861.6|1861.4|1863.8|1863.2|1864.4|1863.6|1861.6|1861.4|5792
1637918050000|2021-11-26 09:14:10|1864|1863.4|1864.6|1863.6|1864.8|1864|1863.4|1862.8|2155
1637918060000|2021-11-26 09:14:20|1864.8|1863.8|1865.6|1865|1865.8|1865.2|1864.6|1863.8|3200
1637918070000|2021-11-26 09:14:30|1865.8|1865.2|1865.6|1865|1866|1865.8|1865|1864.4|565
1637918080000|2021-11-26 09:14:40|1865.4|1864.8|1865.8|1864.8|1866|1865.4|1865.4|1864.6|0
1637918090000|2021-11-26 09:14:50|1865.6|1864.6|1863.8|1863.2|1865.6|1864.6|1863.8|1863|665
1637918100000|2021-11-26 09:15:00|1863.6|1863|1862|1861.2|1863.6|1863|1861|1860.4|3361
1637918110000|2021-11-26 09:15:10|1861.8|1861|1862.2|1861.2|1862.6|1862.2|1861.4|1861|11292
1637918120000|2021-11-26 09:15:20|1862|1861|1861.2|1860.6|1862|1861.2|1861|1860|8547
1637918130000|2021-11-26 09:15:30|1861|1860.4|1860.2|1859.6|1861.4|1860.6|1859.8|1859.2|4597
1637918140000|2021-11-26 09:15:40|1860|1859.4|1860.4|1859.8|1860.6|1860|1859.8|1859|50
1637918150000|2021-11-26 09:15:50|1860.6|1860|1859.8|1859.2|1861|1860.2|1859.6|1859|2289
1637918160000|2021-11-26 09:16:00|1859.6|1859|1858.8|1857.8|1859.6|1859|1857.8|1857.2|11023
1637918170000|2021-11-26 09:16:10|1858.6|1858|1858.4|1858|1858.6|1858.2|1858.2|1857.4|877
1637918180000|2021-11-26 09:16:20|1858.2|1857.8|1859.2|1858.6|1859.2|1858.6|1857.8|1857.2|1467
1637918190000|2021-11-26 09:16:30|1859.4|1858.8|1859.6|1859|1859.8|1859|1858|1857.4|12094
1637918200000|2021-11-26 09:16:40|1859.4|1858.6|1859|1858.4|1859.6|1859.2|1858.8|1858.2|1911
1637918210000|2021-11-26 09:16:50|1859.2|1858.6|1859|1858.4|1859.6|1858.8|1858.8|1858.4|2107
1637918220000|2021-11-26 09:17:00|1859.2|1858.6|1859.4|1858.6|1859.6|1859|1859|1858.4|900
1637918230000|2021-11-26 09:17:10|1859.6|1858.2|1860|1859.2|1860|1859.2|1858.4|1858|2867
1637918240000|2021-11-26 09:17:20|1859.8|1859.4|1859.8|1858.8|1859.8|1859.4|1859|1858.4|1882
1637918250000|2021-11-26 09:17:30|1860|1859|1859.6|1859|1860|1859.6|1859.4|1859|316
1637918260000|2021-11-26 09:17:40|1859.8|1859.2|1859.2|1858.4|1860.4|1860|1859|1858.4|4792
1637918270000|2021-11-26 09:17:50|1859|1858.2|1859.6|1858.8|1860.2|1859.6|1858.8|1858|583
1637918280000|2021-11-26 09:18:00|1859.4|1858.6|1859.2|1858.4|1859.6|1858.8|1859.2|1858|0
1637918290000|2021-11-26 09:18:10|1859|1858.2|1858.2|1858|1859.4|1858.8|1858.2|1858|8755
1637918300000|2021-11-26 09:18:20|1858.4|1858.2|1858.8|1858|1859|1858.2|1858.2|1857.8|7887
1637918310000|2021-11-26 09:18:30|1858.6|1858.2|1858.2|1857.8|1859|1858.6|1858.2|1857.8|2550
1637918320000|2021-11-26 09:18:40|1858|1857.4|1857.4|1856.8|1858.2|1857.4|1857.2|1856.8|2451
1637918330000|2021-11-26 09:18:50|1857.2|1856.6|1856.4|1855.8|1857.2|1856.6|1855.8|1855.2|7895
1637918340000|2021-11-26 09:19:00|1856.6|1856|1856.4|1855.8|1857|1856.6|1856.4|1855.6|3253
1637918350000|2021-11-26 09:19:10|1856.2|1856|1856.4|1855.6|1856.4|1856|1856|1855.6|27
1637918360000|2021-11-26 09:19:20|1856.2|1855.8|1856.4|1855.8|1856.6|1856.4|1856|1855.6|17196
1637918370000|2021-11-26 09:19:30|1856.6|1856|1857|1856.4|1857|1856.6|1856.4|1855.8|2474
1637918380000|2021-11-26 09:19:40|1857.2|1854.8|1858.6|1857.8|1858.6|1858|1855.2|1854.6|46575
1637918390000|2021-11-26 09:19:50|1858.8|1858|1859.8|1859.2|1860.6|1860|1858.6|1858|22158
1637918400000|2021-11-26 09:20:00|1860|1859.4|1862|1861.6|1862.4|1861.8|1860|1859.4|4757
1637918410000|2021-11-26 09:20:10|1861.8|1861.4|1861.2|1860.6|1861.8|1861.4|1861|1860.2|3596
1637918420000|2021-11-26 09:20:20|1861|1860.8|1861.4|1861|1861.8|1861.4|1860.6|1860|941
1637918430000|2021-11-26 09:20:30|1861.8|1861.2|1862|1861.4|1862|1861.6|1861.6|1861|1937
1637918440000|2021-11-26 09:20:40|1861.8|1861.2|1862|1861|1862.4|1862|1861.8|1861|2229
1637918450000|2021-11-26 09:20:50|1861.8|1860.8|1862|1861.2|1862.4|1862|1861.2|1860.8|5855
1637918460000|2021-11-26 09:21:00|1862.2|1861.4|1859.6|1858.8|1862.2|1861.6|1859.2|1858.6|9360
1637918470000|2021-11-26 09:21:10|1859.4|1858.6|1858.6|1857.8|1859.4|1858.8|1858|1857.4|1674
1637918480000|2021-11-26 09:21:20|1858.8|1858|1858.4|1857.6|1858.8|1858.2|1858|1857.4|7090
1637918490000|2021-11-26 09:21:30|1858.2|1858|1857.6|1857.2|1858.6|1858|1857.4|1857|15265
1637918500000|2021-11-26 09:21:40|1857.4|1857|1859.6|1859|1860|1859.6|1857.2|1857|9056
1637918510000|2021-11-26 09:21:50|1859.4|1858.8|1858|1857.2|1859.4|1858.8|1857.6|1857.2|5152
1637918520000|2021-11-26 09:22:00|1858.2|1857.4|1857.8|1857.2|1858.2|1857.6|1857.6|1857.2|3268
1637918530000|2021-11-26 09:22:10|1857.6|1857|1856.8|1856|1857.6|1857|1856.6|1856|4286
1637918540000|2021-11-26 09:22:20|1857|1856.2|1856.8|1856|1857.4|1856.8|1855.4|1855|5919
1637918550000|2021-11-26 09:22:30|1857|1856.2|1855.6|1855.2|1857.4|1856.8|1855.6|1855|2096
1637918560000|2021-11-26 09:22:40|1855.4|1855|1855.8|1855.4|1856.2|1855.6|1855.4|1855|1920
1637918570000|2021-11-26 09:22:50|1855.6|1855.2|1855.4|1854.6|1855.6|1855.2|1855|1854.4|8943
1637918580000|2021-11-26 09:23:00|1855.6|1854.4|1855.4|1855|1855.8|1855.4|1854.8|1854.4|3211
1637918590000|2021-11-26 09:23:10|1855.6|1855.2|1855.6|1854.6|1856.2|1855.6|1855.2|1854.6|4721
1637918600000|2021-11-26 09:23:20|1855.4|1854.8|1855.2|1854.8|1855.4|1855|1855|1854.8|3037
1637918610000|2021-11-26 09:23:30|1855.4|1855|1857.8|1857.2|1857.8|1857.4|1855.4|1855|3534
1637918620000|2021-11-26 09:23:40|1858|1857.4|1859.2|1858.6|1859.6|1859|1857.8|1857.2|1060
1637918630000|2021-11-26 09:23:50|1859.4|1858.8|1858|1857.4|1859.6|1859.2|1858|1857.4|5558
1637918640000|2021-11-26 09:24:00|1858.2|1857.6|1858|1857.4|1858.4|1857.8|1857|1856.4|7884
1637918650000|2021-11-26 09:24:10|1858.2|1857.6|1858.2|1857.6|1858.6|1857.8|1857.6|1857|7075
1637918660000|2021-11-26 09:24:20|1858|1857.4|1858.6|1858|1859.4|1859|1857.4|1857|4373
1637918670000|2021-11-26 09:24:30|1858.4|1857.8|1859.2|1858.6|1859.4|1858.8|1858|1857.6|740
1637918680000|2021-11-26 09:24:40|1859|1858.4|1859.8|1859.4|1859.8|1859.4|1858.8|1858.4|1189
1637918690000|2021-11-26 09:24:50|1859.6|1859.2|1859.6|1859|1859.6|1859.2|1859|1858.6|561
1637918700000|2021-11-26 09:25:00|1859.4|1858.8|1859.4|1858.6|1859.6|1859|1858.4|1858|5406
1637918710000|2021-11-26 09:25:10|1859.2|1859|1859|1858.6|1860|1859.6|1858.6|1858|5356
1637918720000|2021-11-26 09:25:20|1859.2|1858.8|1859.8|1859.2|1860|1859.6|1858.6|1858.4|731
1637918730000|2021-11-26 09:25:30|1860|1859.4|1861.8|1861.4|1862|1861.6|1860|1859.4|10266
1637918740000|2021-11-26 09:25:40|1862|1861.6|1861.8|1861.4|1862.4|1862|1861.6|1861.2|9674
1637918750000|2021-11-26 09:25:50|1862|1861.2|1862.4|1861.8|1862.4|1862.2|1861.8|1861.2|1271
1637918760000|2021-11-26 09:26:00|1862.6|1862|1862.4|1861.8|1862.6|1862.2|1861.6|1861.2|9159
1637918770000|2021-11-26 09:26:10|1862.6|1862|1862.4|1861.8|1863|1862.4|1862|1861.6|5460
1637918780000|2021-11-26 09:26:20|1862.6|1862|1863.6|1863|1863.6|1863|1862.6|1862|550
1637918790000|2021-11-26 09:26:30|1863.4|1863.2|1863.2|1862.6|1863.8|1863.2|1862.8|1862.2|3509
1637918800000|2021-11-26 09:26:40|1863.4|1863|1863.6|1863.2|1863.6|1863.2|1863.2|1863|1131
1637918810000|2021-11-26 09:26:50|1863.2|1863|1863.4|1862.8|1863.6|1863|1862.8|1862.4|285
1637918820000|2021-11-26 09:27:00|1863.6|1863|1863.2|1862.6|1864|1863.4|1863|1862.4|1108
1637918830000|2021-11-26 09:27:10|1863|1862.4|1861.8|1861.2|1863|1862.4|1861.4|1861|3144
1637918840000|2021-11-26 09:27:20|1862|1861|1862.4|1861.8|1862.6|1862.2|1860.8|1860.2|265
1637918850000|2021-11-26 09:27:30|1862.2|1861.6|1862.6|1861.8|1862.8|1862.2|1861.8|1861.4|400
1637918860000|2021-11-26 09:27:40|1862.4|1861.6|1862.2|1861.8|1862.4|1861.8|1861.8|1861.4|142
1637918870000|2021-11-26 09:27:50|1862.4|1861.6|1861.8|1861.2|1862.4|1861.6|1861.4|1861|1309
1637918880000|2021-11-26 09:28:00|1861.6|1861.4|1861|1860.4|1862|1861.6|1860.8|1860.2|3922
1637918890000|2021-11-26 09:28:10|1861.2|1860.6|1860.8|1860.4|1861.2|1860.8|1860.4|1860|1984
1637918900000|2021-11-26 09:28:20|1861|1860.6|1860.6|1860|1861.8|1861.4|1860.2|1860|19478
1637918910000|2021-11-26 09:28:30|1860.8|1860.2|1860.6|1860.2|1860.8|1860.4|1860|1859.6|10598
1637918920000|2021-11-26 09:28:40|1860.4|1860.4|1859.8|1859.6|1860.6|1860.4|1859.4|1859|12413
1637918930000|2021-11-26 09:28:50|1859.6|1859.2|1861.4|1861|1862.4|1861.8|1859.2|1859|34352
1637918940000|2021-11-26 09:29:00|1861.6|1861.2|1861.8|1861.4|1862|1861.6|1861|1860.4|16791
1637918950000|2021-11-26 09:29:10|1861.6|1861|1860.8|1860.6|1861.6|1861.2|1860|1859.6|6700
1637918960000|2021-11-26 09:29:20|1861|1860.8|1861|1860.2|1861.2|1860.8|1860.8|1860.2|1240
1637918970000|2021-11-26 09:29:30|1860.8|1860.4|1862.8|1862.2|1862.8|1862.4|1860.8|1860.4|10308
1637918980000|2021-11-26 09:29:40|1862.6|1862|1862|1861.6|1862.8|1862.4|1861.8|1861.2|7540
1637918990000|2021-11-26 09:29:50|1861.8|1861.4|1861.2|1860.8|1861.8|1861.4|1861.2|1860.6|5013
1637919000000|2021-11-26 09:30:00|1861.4|1861|1862.2|1861.4|1862.4|1862|1860.8|1860.4|6772
1637919010000|2021-11-26 09:30:10|1862.4|1861.6|1862.8|1862.2|1863|1862.6|1861.8|1861.2|9001
1637919020000|2021-11-26 09:30:20|1863|1862.4|1863.2|1862.6|1863.8|1863.4|1863|1862.4|8172
1637919030000|2021-11-26 09:30:30|1863.4|1862.8|1863.4|1863|1864|1863.6|1863.2|1862.6|4234
1637919040000|2021-11-26 09:30:40|1863.2|1862.8|1863.8|1863.4|1863.8|1863.6|1862.6|1862.2|8027
1637919050000|2021-11-26 09:30:50|1864|1863.6|1864|1863.2|1864.4|1863.8|1863.8|1863.2|8072
1637919060000|2021-11-26 09:31:00|1864.2|1863.4|1865.8|1865.2|1865.8|1865.2|1863.8|1863.2|28841
1637919070000|2021-11-26 09:31:10|1866|1865.4|1866.2|1865.6|1866.4|1866|1865.4|1865|3842
1637919080000|2021-11-26 09:31:20|1866.4|1865.4|1864.8|1864.2|1866.4|1865.6|1864.2|1863.8|15376
1637919090000|2021-11-26 09:31:30|1864.6|1864|1864|1863.6|1864.8|1864.4|1864|1863.6|2342
1637919100000|2021-11-26 09:31:40|1863.8|1863.4|1863.6|1863|1864|1863.4|1863.2|1862.8|2260
1637919110000|2021-11-26 09:31:50|1863.4|1863.2|1862.6|1862.2|1863.4|1863.2|1862.4|1862|4619
1637919120000|2021-11-26 09:32:00|1862.8|1862.4|1863.2|1863|1863.2|1863|1862|1861.4|54614
1637919130000|2021-11-26 09:32:10|1863.4|1863.2|1864.6|1864|1864.6|1864.2|1863.4|1863.2|2531
1637919140000|2021-11-26 09:32:20|1864.4|1864.2|1863.8|1863.2|1864.4|1864.2|1863.6|1863.2|0
1637919150000|2021-11-26 09:32:30|1863.6|1863.4|1862.8|1862.2|1863.6|1863.4|1862.8|1862.2|4919
1637919160000|2021-11-26 09:32:40|1862.6|1862.4|1862|1861.6|1862.6|1862.4|1861.6|1861.4|11719
1637919170000|2021-11-26 09:32:50|1862.4|1861.8|1862|1861.2|1862.4|1862|1861.2|1860.8|2070
1637919180000|2021-11-26 09:33:00|1861.8|1861|1861.6|1861.2|1862.6|1862|1861|1860.6|3726
1637919190000|2021-11-26 09:33:10|1861.4|1861|1861.4|1861|1861.4|1861.2|1860.6|1860|5896
1637919200000|2021-11-26 09:33:20|1861.8|1861.2|1861.8|1861.2|1862.6|1862|1861.4|1861|4023
1637919210000|2021-11-26 09:33:30|1861.6|1861.4|1862.6|1862|1863|1862.2|1861.6|1861.2|220
1637919220000|2021-11-26 09:33:40|1862.8|1862.2|1863.6|1862.8|1863.8|1863.2|1862.6|1862|1008
1637919230000|2021-11-26 09:33:50|1863.8|1863|1862.4|1861.8|1864.4|1863.6|1862|1861.6|4334
1637919240000|2021-11-26 09:34:00|1862.2|1861.6|1861.2|1860.6|1862.4|1861.8|1860.8|1860.2|17688
1637919250000|2021-11-26 09:34:10|1861|1860.4|1861.2|1860.6|1861.4|1861|1860.6|1860.2|731
1637919260000|2021-11-26 09:34:20|1861|1860.4|1861.2|1860.6|1861.8|1861.4|1860.4|1860|14498
1637919270000|2021-11-26 09:34:30|1861|1860.8|1860.2|1859.4|1861.2|1860.8|1859.8|1859.2|5901
1637919280000|2021-11-26 09:34:40|1860|1859.2|1859.8|1859.2|1860|1859.2|1859|1858.6|6632
1637919290000|2021-11-26 09:34:50|1859.6|1859|1859.8|1859.2|1860.2|1859.6|1859|1858.4|3201
1637919300000|2021-11-26 09:35:00|1859.6|1859|1860.2|1859.6|1860.8|1860.2|1859|1858.4|166
1637919310000|2021-11-26 09:35:10|1860.4|1859.8|1858.4|1858|1860.6|1860|1858.4|1858|7336
1637919320000|2021-11-26 09:35:20|1858.2|1857.8|1857.8|1857.4|1858.2|1857.8|1857|1856.6|11894
1637919330000|2021-11-26 09:35:30|1858|1857.6|1857.6|1857|1858|1857.6|1857|1856.4|1771
1637919340000|2021-11-26 09:35:40|1857.8|1857.2|1857|1856.6|1858.6|1858|1856.8|1856.2|26380
1637919350000|2021-11-26 09:35:50|1857.2|1856.8|1856.6|1856.4|1857.2|1856.8|1856.2|1855.6|10366
1637919360000|2021-11-26 09:36:00|1856.4|1856.2|1855|1854.6|1856.4|1856.2|1854.6|1854|14733
1637919370000|2021-11-26 09:36:10|1855.2|1854.4|1856.6|1855.8|1856.8|1856.4|1854.8|1854.2|10823
1637919380000|2021-11-26 09:36:20|1856.4|1855.6|1855.6|1855.2|1856.4|1855.8|1855.4|1855|2289
1637919390000|2021-11-26 09:36:30|1855.4|1855|1855|1854.6|1855.6|1855|1855|1854.4|6995
1637919400000|2021-11-26 09:36:40|1855.2|1855|1855|1854.6|1855.2|1855|1854.8|1854.2|7416
1637919410000|2021-11-26 09:36:50|1854.8|1854.8|1854.8|1854.2|1855|1854.8|1853.8|1853.2|6872
1637919420000|2021-11-26 09:37:00|1854.6|1854|1856.6|1856|1857.4|1856.8|1854.4|1853.8|5242
1637919430000|2021-11-26 09:37:10|1856.8|1856.2|1857.4|1856.8|1857.8|1857.2|1856.6|1856|14341
1637919440000|2021-11-26 09:37:20|1857.2|1857|1858.4|1857.8|1858.8|1858|1856.8|1856.2|5392
1637919450000|2021-11-26 09:37:30|1858.2|1858|1857.8|1857.2|1858.2|1858|1857.4|1857|4607
1637919460000|2021-11-26 09:37:40|1857.6|1857|1857|1856.4|1857.8|1857.2|1856.6|1856|6078
1637919470000|2021-11-26 09:37:50|1856.8|1856.6|1857.2|1856.6|1857.4|1857|1856.8|1856.4|3089
1637919480000|2021-11-26 09:38:00|1857.4|1856.8|1858.2|1857.6|1858.8|1858.2|1857.2|1856.8|8040
1637919490000|2021-11-26 09:38:10|1858.4|1857.8|1859.6|1859.2|1860|1859.2|1858.2|1857.8|1201
1637919500000|2021-11-26 09:38:20|1859.8|1859.4|1860.6|1859.8|1860.8|1860.2|1859.2|1858.6|1247
1637919510000|2021-11-26 09:38:30|1860.4|1860|1861.2|1860.6|1861.4|1860.8|1860.4|1859.8|1000
1637919520000|2021-11-26 09:38:40|1861|1860.8|1861.8|1861.2|1862|1861.4|1860.8|1860.4|2499
1637919530000|2021-11-26 09:38:50|1862|1861.4|1861.8|1861.4|1862|1861.6|1861.6|1860.8|0
1637919540000|2021-11-26 09:39:00|1861.6|1861.2|1861.2|1860.6|1861.8|1861.4|1860.4|1860|4515
1637919550000|2021-11-26 09:39:10|1861|1860.8|1861.2|1860.6|1861.8|1861.2|1860.8|1860.6|1215
1637919560000|2021-11-26 09:39:20|1861|1860.4|1861.8|1861|1861.8|1861|1860.4|1860|1336
1637919570000|2021-11-26 09:39:30|1861.6|1860.8|1860.8|1860.2|1861.6|1861|1860.6|1860|40
1637919580000|2021-11-26 09:39:40|1860.6|1860.4|1861.8|1861.4|1862|1861.6|1860.4|1860.2|1280
1637919590000|2021-11-26 09:39:50|1862|1861.6|1862.6|1862.2|1862.6|1862.2|1861.6|1861.6|1037
1637919600000|2021-11-26 09:40:00|1862.8|1862|1861.4|1860.6|1863.2|1862.8|1861|1860.4|3343
1637919610000|2021-11-26 09:40:10|1861.2|1860.8|1859.8|1859.4|1861.2|1860.8|1859.8|1859.4|918
1637919620000|2021-11-26 09:40:20|1859.6|1859.2|1860.8|1860.2|1860.8|1860.2|1859.4|1859|11949
1637919630000|2021-11-26 09:40:30|1860.6|1860|1859.8|1859|1861.2|1860.6|1859.4|1859|7687
1637919640000|2021-11-26 09:40:40|1859.6|1859.2|1860.6|1859.8|1860.8|1860.6|1859.6|1859|3121
1637919650000|2021-11-26 09:40:50|1860.8|1860|1861.4|1861|1861.6|1861|1860.6|1860|317
1637919660000|2021-11-26 09:41:00|1861.2|1860.6|1861.6|1861.2|1862|1861.4|1860.6|1860.2|1373
1637919670000|2021-11-26 09:41:10|1861.8|1861.4|1862.8|1862.2|1862.8|1862.2|1861.6|1861.2|2599
1637919680000|2021-11-26 09:41:20|1862.6|1862.4|1863.8|1863.2|1864|1863.2|1862.4|1862.2|5167
1637919690000|2021-11-26 09:41:30|1863.6|1863|1863|1862.4|1863.6|1863.2|1862.6|1862.2|2795
1637919700000|2021-11-26 09:41:40|1863.2|1862.6|1863.2|1862.6|1863.6|1863|1862.8|1862.2|1701
1637919710000|2021-11-26 09:41:50|1863.4|1862.4|1864|1863.4|1864|1863.6|1863|1862.4|500
1637919720000|2021-11-26 09:42:00|1863.8|1863.2|1863|1862.6|1864|1863.4|1862.8|1862.6|7121
1637919730000|2021-11-26 09:42:10|1863.4|1862.8|1864.2|1863.8|1864.2|1864|1863|1862.4|3225
1637919740000|2021-11-26 09:42:20|1864|1863.6|1865.6|1865.2|1865.8|1865.2|1864|1863.6|17840
1637919750000|2021-11-26 09:42:30|1865.8|1865.4|1866|1865.4|1866|1865.6|1865.6|1865.2|1000
1637919760000|2021-11-26 09:42:40|1865.8|1865.6|1866.2|1865.4|1866.4|1865.8|1865.8|1865.2|500
1637919770000|2021-11-26 09:42:50|1866.4|1865.6|1866.8|1866.4|1867|1866.4|1865.8|1865.4|4337
1637919780000|2021-11-26 09:43:00|1866.6|1866.2|1865.4|1864.6|1866.6|1866.2|1865|1864.6|7037
1637919790000|2021-11-26 09:43:10|1865.2|1864.4|1864.8|1864.2|1865.2|1864.8|1864.2|1863.6|4600
1637919800000|2021-11-26 09:43:20|1864.6|1864|1864.6|1864.2|1865|1864.4|1864.6|1863.8|2321
1637919810000|2021-11-26 09:43:30|1864.8|1864.4|1864.6|1863.8|1865.2|1864.8|1864.2|1863.6|1402
1637919820000|2021-11-26 09:43:40|1864.4|1864|1863.8|1863|1864.6|1864|1863.4|1863|5856
1637919830000|2021-11-26 09:43:50|1863.6|1862.8|1862.8|1862.4|1863.6|1863|1862.8|1862.4|1278
1637919840000|2021-11-26 09:44:00|1863|1862.2|1863.6|1863.4|1863.8|1863.4|1862.2|1861.6|1923
1637919850000|2021-11-26 09:44:10|1863.8|1863.6|1863.8|1863|1864|1863.6|1863.2|1862.8|1265
1637919860000|2021-11-26 09:44:20|1863.6|1863.2|1863.8|1863.2|1864|1863.2|1863.2|1863|220
1637919870000|2021-11-26 09:44:30|1863.6|1863.4|1864.2|1863.8|1865|1864.4|1863.4|1863.4|1115
1637919880000|2021-11-26 09:44:40|1864|1863.6|1864.4|1863.6|1864.4|1863.6|1863.6|1863|6
1637919890000|2021-11-26 09:44:50|1864.6|1863.8|1864.2|1864|1864.6|1864|1864.2|1863.8|0
1637919900000|2021-11-26 09:45:00|1864.4|1864.2|1865.6|1865|1865.6|1865|1864.2|1863.6|13125
1637919910000|2021-11-26 09:45:10|1865.8|1865.2|1865.6|1865|1865.8|1865.4|1865.6|1865|322
1637919920000|2021-11-26 09:45:20|1865.8|1865.2|1865.6|1865|1866|1865.6|1865.6|1865|2947
1637919930000|2021-11-26 09:45:30|1865.8|1865.2|1865.4|1864.6|1865.8|1865.2|1865|1864.6|6765
1637919940000|2021-11-26 09:45:40|1865.6|1864.8|1865.8|1865|1865.8|1865.2|1865.2|1864.6|967
1637919950000|2021-11-26 09:45:50|1865.6|1865.2|1865.6|1864.8|1865.8|1865.2|1865.2|1864.6|2499
1637919960000|2021-11-26 09:46:00|1865.4|1865|1866.6|1866.4|1867|1866.4|1865.4|1865|15652
1637919970000|2021-11-26 09:46:10|1866.8|1866.2|1867|1866.4|1867|1866.4|1866.2|1865.6|215
1637919980000|2021-11-26 09:46:20|1867.2|1866.6|1867.2|1866.6|1867.8|1867.2|1867|1866.4|8687
1637919990000|2021-11-26 09:46:30|1867.4|1866.8|1867.8|1867|1867.8|1867|1867|1866.4|215
1637920000000|2021-11-26 09:46:40|1868|1867.2|1868|1867.2|1868|1867.4|1867.2|1866.6|1848
1637920010000|2021-11-26 09:46:50|1868.2|1867.4|1868.4|1867.8|1868.4|1868|1868.2|1867.4|1000
1637920020000|2021-11-26 09:47:00|1868.2|1868|1868|1867.2|1868.6|1868|1867.8|1867.2|1634
1637920030000|2021-11-26 09:47:10|1868.2|1867.4|1868.4|1867.6|1868.4|1868|1868.2|1867.2|2392
1637920040000|2021-11-26 09:47:20|1868.2|1867.8|1867.6|1867|1868.2|1867.8|1867.2|1866.8|1686
1637920050000|2021-11-26 09:47:30|1867.8|1867.2|1866.6|1866.2|1868.4|1867.6|1866.6|1866.2|13877
1637920060000|2021-11-26 09:47:40|1866.8|1866.4|1865.4|1865|1867|1866.4|1865.4|1865|2895
1637920070000|2021-11-26 09:47:50|1865.6|1864.6|1864.6|1864.2|1865.6|1864.6|1864.6|1864|830
1637920080000|2021-11-26 09:48:00|1864.8|1864.4|1864.2|1863.6|1864.8|1864.4|1863.8|1863.4|7804
1637920090000|2021-11-26 09:48:10|1864.4|1864|1863.8|1863|1864.6|1864.4|1863.6|1863|8799
1637920100000|2021-11-26 09:48:20|1863.6|1863.2|1864.2|1863.8|1864.4|1864.2|1863.4|1863|7906
1637920110000|2021-11-26 09:48:30|1864.4|1863.6|1863.4|1863|1864.4|1863.6|1863.2|1863|50
1637920120000|2021-11-26 09:48:40|1863.6|1863.2|1864|1863.4|1864|1863.4|1863.4|1863.2|456
1637920130000|2021-11-26 09:48:50|1863.8|1863.6|1863|1862.6|1864.8|1864.4|1862.6|1862.2|25779
1637920140000|2021-11-26 09:49:00|1862.8|1862.4|1861.4|1860.8|1862.8|1862.4|1861.2|1860.8|11204
1637920150000|2021-11-26 09:49:10|1861.6|1861|1862.2|1861.6|1862.6|1862.2|1861.6|1860.8|7744
1637920160000|2021-11-26 09:49:20|1862|1861.4|1861.6|1861|1862|1861.4|1860.8|1860.4|4057
1637920170000|2021-11-26 09:49:30|1861.4|1860.8|1862|1861.4|1862.4|1861.6|1861.4|1860.8|3020
1637920180000|2021-11-26 09:49:40|1862.2|1861.6|1863|1862.6|1863.2|1862.6|1862|1861.6|884
1637920190000|2021-11-26 09:49:50|1863.2|1862.8|1862|1861.4|1863.6|1863.2|1861.8|1861.4|13761
1637920200000|2021-11-26 09:50:00|1861.8|1861.2|1860.8|1860.2|1861.8|1861.2|1860.4|1860|1650
1637920210000|2021-11-26 09:50:10|1860.6|1860|1860.6|1860|1860.6|1860.2|1860.4|1860|515
1637920220000|2021-11-26 09:50:20|1860.8|1860.2|1861.2|1860.6|1861.2|1860.6|1860.8|1860|294
1637920230000|2021-11-26 09:50:30|1861|1860.8|1862.4|1862|1862.4|1862|1861|1860.8|4133
1637920240000|2021-11-26 09:50:40|1862.6|1862.2|1863.6|1863|1863.8|1863.2|1862.4|1862|2355
1637920250000|2021-11-26 09:50:50|1863.4|1862.8|1863|1862.6|1863.4|1862.8|1862.8|1862.4|673
1637920260000|2021-11-26 09:51:00|1863.2|1862.4|1862.6|1861.8|1863.2|1862.4|1861.8|1861|6283
1637920270000|2021-11-26 09:51:10|1862.4|1862|1862.2|1861.6|1862.8|1862.2|1861.8|1861.2|431
1637920280000|2021-11-26 09:51:20|1862.4|1861.4|1862.6|1862|1862.8|1862.4|1862.2|1861.4|1611
1637920290000|2021-11-26 09:51:30|1862.8|1862.2|1862|1861.6|1862.8|1862.2|1862|1861.6|495
1637920300000|2021-11-26 09:51:40|1861.8|1861.8|1861.4|1860.8|1862.6|1862|1861|1860.6|2885
1637920310000|2021-11-26 09:51:50|1861.2|1860.6|1859.6|1859|1861.2|1860.6|1859.4|1859|13819
1637920320000|2021-11-26 09:52:00|1859.4|1858.8|1859.8|1859.4|1859.8|1859.4|1859|1858.8|2597
1637920330000|2021-11-26 09:52:10|1860|1859.6|1860.2|1859.4|1861|1860.2|1859.6|1859|11916
1637920340000|2021-11-26 09:52:20|1860|1859.2|1860|1859.4|1860.2|1859.8|1859.8|1859.2|1452
1637920350000|2021-11-26 09:52:30|1860.2|1859.6|1859.6|1859|1860.2|1859.8|1859.4|1858.8|1378
1637920360000|2021-11-26 09:52:40|1859.8|1858.8|1860|1859.6|1860.2|1859.6|1859.4|1858.8|0
1637920370000|2021-11-26 09:52:50|1860.2|1859.8|1861|1860.6|1861.6|1861.2|1860|1859.6|5995
1637920380000|2021-11-26 09:53:00|1861.2|1860.4|1861|1860.4|1861.4|1860.8|1860.8|1860.2|5774
1637920390000|2021-11-26 09:53:10|1860.8|1860.2|1861.2|1860.8|1861.2|1860.8|1860.2|1859.6|1745
1637920400000|2021-11-26 09:53:20|1861|1860.6|1861.2|1860.6|1861.4|1861|1861|1860.4|361
1637920410000|2021-11-26 09:53:30|1861|1860.4|1860.2|1859.8|1861|1860.4|1860|1859.8|1567
1637920420000|2021-11-26 09:53:40|1860.4|1860|1860.8|1860.2|1860.8|1860.2|1860.4|1859.8|100
1637920430000|2021-11-26 09:53:50|1860.6|1860|1861.8|1861.2|1864.6|1864|1860.4|1860|33721
1637920440000|2021-11-26 09:54:00|1861.6|1861|1860|1859.4|1861.6|1861|1859.6|1859|2521
1637920450000|2021-11-26 09:54:10|1860.2|1859.6|1860.2|1859.6|1860.4|1859.8|1860|1859.2|0
1637920460000|2021-11-26 09:54:20|1860|1859.4|1859.6|1859.2|1860.8|1860.2|1859.4|1859|3951
1637920470000|2021-11-26 09:54:30|1859.8|1859.4|1859.8|1859.2|1860|1859.4|1859.6|1859|216
1637920480000|2021-11-26 09:54:40|1860|1859.4|1858.6|1858|1860.2|1859.8|1858.6|1858|3434
1637920490000|2021-11-26 09:54:50|1858.4|1858.2|1859.6|1859|1859.6|1859|1858.4|1858|0
1637920500000|2021-11-26 09:55:00|1859.8|1859.2|1859.2|1858.8|1860.2|1859.6|1859|1858.6|1966
1637920510000|2021-11-26 09:55:10|1859.4|1859|1859.2|1858.8|1859.6|1859.2|1858.8|1858.4|626
1637920520000|2021-11-26 09:55:20|1859|1859|1860|1859.2|1860|1859.2|1859|1858.6|0
1637920530000|2021-11-26 09:55:30|1859.8|1859.4|1860.8|1860.4|1861|1860.4|1859.6|1859.2|100
1637920540000|2021-11-26 09:55:40|1860.6|1860.2|1861.4|1861|1861.4|1861|1860.4|1860|1558
1637920550000|2021-11-26 09:55:50|1861.6|1861.2|1862.6|1862.4|1862.8|1862.4|1861.6|1861.2|3522
1637920560000|2021-11-26 09:56:00|1862.8|1862.2|1863.8|1863.2|1864|1863.6|1862.6|1862.2|1436
1637920570000|2021-11-26 09:56:10|1864|1863.4|1864.6|1864|1864.8|1864.2|1863.8|1863.4|6097
1637920580000|2021-11-26 09:56:20|1864.4|1864.2|1864.8|1864.4|1865|1864.8|1864.4|1864|908
1637920590000|2021-11-26 09:56:30|1864.6|1864.2|1864.6|1864.2|1864.8|1864.2|1864.4|1864|105
1637920600000|2021-11-26 09:56:40|1864.4|1864|1864|1863.6|1864.6|1864.2|1864|1863.6|1108
1637920610000|2021-11-26 09:56:50|1863.8|1863.8|1862.8|1862.4|1864.6|1864|1862.8|1862.4|4063
1637920620000|2021-11-26 09:57:00|1863|1862.6|1863.2|1862.8|1863.4|1862.8|1863|1862.6|1000
1637920630000|2021-11-26 09:57:10|1863|1862.6|1864|1863.6|1864.2|1863.8|1863|1862.6|2152
1637920640000|2021-11-26 09:57:20|1863.8|1863.2|1862.6|1862.2|1864|1863.6|1862.6|1862.2|2501
1637920650000|2021-11-26 09:57:30|1862.8|1862.4|1863.4|1862.6|1863.6|1863.2|1862.6|1862.2|4195
1637920660000|2021-11-26 09:57:40|1863.8|1862.8|1862.8|1862.4|1863.8|1863.2|1862.6|1862.2|968
1637920670000|2021-11-26 09:57:50|1862.6|1862.6|1862.8|1862.4|1863.2|1862.8|1862.6|1862.4|2705
1637920680000|2021-11-26 09:58:00|1862.6|1862.2|1862.4|1861.8|1862.6|1862.2|1861.6|1861|4193
1637920690000|2021-11-26 09:58:10|1862.6|1862|1863|1862.4|1863|1862.4|1862|1861.4|1414
1637920700000|2021-11-26 09:58:20|1862.8|1862.6|1862|1861.4|1863|1862.6|1862|1861.4|1210
1637920710000|2021-11-26 09:58:30|1861.8|1861.2|1861.2|1860.6|1862|1861.4|1860.8|1860.4|1057
1637920720000|2021-11-26 09:58:40|1861.4|1860.8|1860.8|1860.4|1861.4|1860.8|1860.8|1860.2|1100
1637920730000|2021-11-26 09:58:50|1861|1860.6|1860.2|1859.8|1861.2|1860.6|1860.2|1859.6|1896
1637920740000|2021-11-26 09:59:00|1860.4|1860|1860.2|1859.6|1860.6|1860.2|1860|1859.4|3727
1637920750000|2021-11-26 09:59:10|1860.4|1859.8|1860.6|1860|1860.6|1860|1860|1859.6|816
1637920760000|2021-11-26 09:59:20|1860.8|1860.2|1860.2|1859.6|1860.8|1860.4|1860.2|1859.6|12
1637920770000|2021-11-26 09:59:30|1860|1859.8|1859.4|1859|1860.4|1860|1859.4|1859|1598
1637920780000|2021-11-26 09:59:40|1859.6|1859.2|1859.6|1859.2|1859.8|1859.4|1859.4|1859|309
1637920790000|2021-11-26 09:59:50|1859.8|1859|1859.2|1858.8|1860|1859.6|1859|1858.6|1884
1637920800000|2021-11-26 10:00:00|1859|1858.6|1858.8|1858.2|1859.4|1858.8|1858.6|1858.2|2769
1637920810000|2021-11-26 10:00:10|1859|1858.4|1860.6|1860|1861|1860.6|1859|1858.4|3108
1637920820000|2021-11-26 10:00:20|1860.8|1860.2|1862|1861.4|1862|1861.4|1860.6|1860.2|1414
1637920830000|2021-11-26 10:00:30|1861.8|1861.2|1862|1861.4|1862.2|1861.6|1861.6|1861.2|279
1637920840000|2021-11-26 10:00:40|1862.2|1861.6|1862.4|1861.8|1862.4|1862.2|1862.2|1861.6|200
1637920850000|2021-11-26 10:00:50|1862.6|1862|1863.2|1862.6|1863.4|1862.6|1862.6|1862|711
1637920860000|2021-11-26 10:01:00|1863.4|1862.8|1862.6|1862.2|1863.4|1863|1861.8|1861.4|5640
1637920870000|2021-11-26 10:01:10|1862.4|1862|1860.6|1860.4|1862.4|1862|1860.6|1860.2|6191
1637920880000|2021-11-26 10:01:20|1860.8|1860.2|1862|1861.6|1862|1861.6|1860.6|1860.2|5170
1637920890000|2021-11-26 10:01:30|1861.8|1861.4|1861.4|1860.8|1861.8|1861.4|1860.8|1860.6|1204
1637920900000|2021-11-26 10:01:40|1861|1861|1860.8|1860.2|1861|1861|1859.8|1859.2|5007
1637920910000|2021-11-26 10:01:50|1860.6|1860|1860.6|1860.2|1860.8|1860.2|1860|1859.8|452
1637920920000|2021-11-26 10:02:00|1860.8|1860|1862.6|1862|1862.6|1862|1860.8|1860|1571
1637920930000|2021-11-26 10:02:10|1862.8|1862.2|1862.4|1861.8|1862.8|1862.4|1861.8|1861.4|3960
1637920940000|2021-11-26 10:02:20|1862.2|1861.6|1862.6|1862|1862.8|1862.4|1861.8|1861.4|4224
1637920950000|2021-11-26 10:02:30|1862.8|1862.2|1862.8|1862.4|1862.8|1862.6|1862.2|1862|6379
1637920960000|2021-11-26 10:02:40|1862.6|1862.2|1863.6|1863.2|1863.8|1863.4|1862|1861.6|12159
1637920970000|2021-11-26 10:02:50|1863.8|1863.4|1864|1863.6|1864|1863.6|1863.6|1863.2|8498
1637920980000|2021-11-26 10:03:00|1863.8|1863.8|1863.6|1863.2|1864.4|1863.8|1863.6|1863.2|3104
1637920990000|2021-11-26 10:03:10|1863.4|1863.4|1863.6|1863.2|1864.4|1864.2|1863.4|1863.2|3054
1637921000000|2021-11-26 10:03:20|1863.4|1863|1863.2|1863|1863.6|1863.4|1863.2|1862.8|3716
1637921010000|2021-11-26 10:03:30|1863.4|1863.2|1863.4|1863|1863.8|1863.2|1863.2|1863|1018
1637921020000|2021-11-26 10:03:40|1863.6|1863.2|1863|1862.6|1863.8|1863.2|1862.8|1862.4|2131
1637921030000|2021-11-26 10:03:50|1863.2|1862.4|1862.6|1862|1863.2|1863|1862.6|1862|1252
1637921040000|2021-11-26 10:04:00|1862.4|1861.6|1862.8|1862.4|1862.8|1862.4|1861.8|1861.4|310
1637921050000|2021-11-26 10:04:10|1862.6|1862.2|1863.8|1863.4|1863.8|1863.4|1862.6|1862.2|1139
1637921060000|2021-11-26 10:04:20|1864|1863.2|1864|1863.4|1864.2|1863.8|1863.8|1863.2|1477
1637921070000|2021-11-26 10:04:30|1864.2|1863.6|1864.2|1863.6|1864.4|1864|1864|1863.6|0
1637921080000|2021-11-26 10:04:40|1864|1863.8|1863.4|1863|1864|1864|1863.2|1862.6|548
1637921090000|2021-11-26 10:04:50|1863.6|1863.2|1863.6|1863.2|1863.8|1863.6|1863.2|1863|1072
1637921100000|2021-11-26 10:05:00|1863.4|1863|1864.2|1863.6|1864.2|1863.6|1863.4|1863|0
1637921110000|2021-11-26 10:05:10|1864.4|1863.8|1864.4|1864|1865|1864.6|1864.4|1863.8|2769
1637921120000|2021-11-26 10:05:20|1864.6|1864.2|1864|1863.6|1864.6|1864.2|1864|1863.6|130
1637921130000|2021-11-26 10:05:30|1863.8|1863.8|1862.6|1862|1863.8|1863.8|1861.8|1861.4|11114
1637921140000|2021-11-26 10:05:40|1862.4|1862.2|1863.8|1863.2|1863.8|1863.2|1862|1861.6|1728
1637921150000|2021-11-26 10:05:50|1864|1863.4|1863.6|1863.2|1864.2|1863.6|1863.2|1862.8|3976
1637921160000|2021-11-26 10:06:00|1863.4|1863|1864|1863.6|1864.2|1863.8|1863.2|1862.6|1421
1637921170000|2021-11-26 10:06:10|1863.8|1863.4|1864|1863.6|1864.6|1864.2|1863.6|1863.4|12000
1637921180000|2021-11-26 10:06:20|1864.2|1863.8|1863.8|1863.2|1864.2|1863.8|1862.8|1862.4|3391
1637921190000|2021-11-26 10:06:30|1864|1863.4|1864|1863.6|1864.2|1863.8|1863.8|1863.4|2355
1637921200000|2021-11-26 10:06:40|1864.2|1863.8|1866|1865.6|1866.4|1865.8|1864|1863.8|31313
1637921210000|2021-11-26 10:06:50|1865.8|1866|1866|1865.6|1866.4|1866|1865.8|1865.2|1933
1637921220000|2021-11-26 10:07:00|1865.8|1865.4|1865.2|1864.8|1865.8|1865.4|1864.8|1864.4|4025
1637921230000|2021-11-26 10:07:10|1865.4|1865|1864.4|1864|1865.6|1865.2|1864.2|1864|4541
1637921240000|2021-11-26 10:07:20|1864.6|1864.2|1865.4|1865|1865.4|1865|1864.4|1864|4171
1637921250000|2021-11-26 10:07:30|1865.2|1865.2|1865.6|1865.4|1866.2|1865.8|1865|1864.8|4024
1637921260000|2021-11-26 10:07:40||1865.2||1865||1865.2||1864.8|0
1637921270000|2021-11-26 10:07:50|1865.4|1865.2|1865.8|1865.4|1865.8|1865.4|1865.2|1864.8|0
1637921280000|2021-11-26 10:08:00|1865.6|1865.2|1866|1865.2|1866.2|1865.8|1865.6|1865.2|7819
1637921290000|2021-11-26 10:08:10|1865.8|1865.4|1866.2|1865.6|1866.4|1866|1865.6|1865.2|6028
1637921300000|2021-11-26 10:08:20|1866.4|1865.8|1865.6|1865.2|1866.4|1866|1865.4|1865|345
1637921310000|2021-11-26 10:08:30|1865.4|1865.4|1865.6|1865.2|1865.8|1865.4|1865.4|1865|1273
1637921320000|2021-11-26 10:08:40|1865.4|1865|1864.6|1864.4|1866.2|1865.8|1864.6|1864.4|5646
1637921330000|2021-11-26 10:08:50|1864.8|1864.2|1864.2|1863.6|1864.8|1864.4|1863.8|1863.6|9388
1637921340000|2021-11-26 10:09:00|1864|1863.4|1862.6|1862.4|1864|1863.4|1862.6|1862.2|4392
1637921350000|2021-11-26 10:09:10|1862.4|1862.2|1863|1862.6|1863.2|1863|1862.4|1862|1795
1637921360000|2021-11-26 10:09:20|1863.2|1862.4|1863.2|1862.6|1863.4|1863|1862.8|1862.4|755
1637921370000|2021-11-26 10:09:30|1863.4|1862.8|1863.4|1862.8|1863.6|1863.2|1863.2|1862.6|0
1637921380000|2021-11-26 10:09:40|1863.2|1863|1864.4|1863.8|1864.4|1864|1863|1863|0
1637921390000|2021-11-26 10:09:50|1864.6|1864|1864.4|1864|1864.6|1864.2|1864.4|1863.8|218
1637921400000|2021-11-26 10:10:00|1864.6|1864.2|1865.6|1865.2|1865.6|1865.4|1864|1863.6|2428
1637921410000|2021-11-26 10:10:10|1865.4|1865|1865.6|1865.2|1865.8|1865.4|1865.4|1865|411
1637921420000|2021-11-26 10:10:20|1865.8|1865|1865.2|1865|1865.8|1865.4|1865.2|1865|200
1637921430000|2021-11-26 10:10:30|1865|1864.6|1865.6|1865.2|1865.6|1865.4|1864.8|1864.4|860
1637921440000|2021-11-26 10:10:40|1865.4|1865|1865.6|1865|1866|1865.8|1865.2|1864.8|2702
1637921450000|2021-11-26 10:10:50|1865.4|1865.2|1865.8|1865.4|1866|1865.6|1865.2|1865|5153
1637921460000|2021-11-26 10:11:00|1866|1865.6|1866|1865.6|1866|1865.8|1865.8|1865.2|931
1637921470000|2021-11-26 10:11:10|1866.2|1865.8|1867.4|1866.8|1867.4|1867|1866.2|1865.8|8940
1637921480000|2021-11-26 10:11:20|1867.2|1867|1867.8|1867.2|1867.8|1867.4|1867.2|1866.6|4304
1637921490000|2021-11-26 10:11:30|1868|1867.4|1868.6|1868.2|1868.6|1868.2|1867.8|1867.4|19746
1637921500000|2021-11-26 10:11:40|1868.4|1868|1869|1868.6|1869.4|1868.8|1868.4|1868|3833
1637921510000|2021-11-26 10:11:50|1868.8|1868.4|1868.4|1867.8|1868.8|1868.4|1868.2|1867.6|9479
1637921520000|2021-11-26 10:12:00|1868.2|1867.6|1867.6|1867.2|1868.2|1867.6|1867.2|1867|1125
1637921530000|2021-11-26 10:12:10|1867.2|1867|1867.2|1866.6|1867.6|1867.2|1867|1866.4|4923
1637921540000|2021-11-26 10:12:20|1867|1866.4|1867.6|1867.2|1868|1867.6|1866.8|1866.4|1664
1637921550000|2021-11-26 10:12:30|1867.4|1867|1868|1867.4|1868|1867.6|1866.8|1866.4|7407
1637921560000|2021-11-26 10:12:40|1867.8|1867.2|1868|1867.6|1868.4|1868|1867.2|1866.8|7596
1637921570000|2021-11-26 10:12:50|1868.2|1867.4|1868|1867.6|1868.2|1868|1867.8|1867.2|2817
1637921580000|2021-11-26 10:13:00|1867.8|1867.4|1868.4|1867.8|1868.4|1868|1867.6|1867.4|6242
1637921590000|2021-11-26 10:13:10|1868.2|1867.6|1868.4|1867.8|1868.4|1868|1868|1867.6|200
1637921600000|2021-11-26 10:13:20|1868.2|1868|1868.4|1867.8|1868.6|1868.2|1868|1867.6|1515
1637921610000|2021-11-26 10:13:30|1868.2|1867.6|1868.2|1868|1868.2|1868|1867.8|1867.4|3188
1637921620000|2021-11-26 10:13:40|1868|1867.8|1868.4|1867.8|1868.6|1868.2|1867.8|1867.4|3753
1637921630000|2021-11-26 10:13:50|1868.2|1867.6|1867.6|1867.4|1868.2|1867.6|1867.6|1867.2|1215
1637921640000|2021-11-26 10:14:00|1867.8|1867.2|1868.8|1868.4|1869|1868.8|1867.6|1867.2|7788
1637921650000|2021-11-26 10:14:10|1868.6|1868.6|1868.8|1868.6|1868.8|1868.6|1868.4|1868|2355
1637921660000|2021-11-26 10:14:20|1869|1868.8|1869|1868.4|1869.6|1869.4|1869|1868.4|9315
1637921670000|2021-11-26 10:14:30|1868.8|1868.2|1868.4|1867.8|1868.8|1868.4|1867.8|1867.2|6386
1637921680000|2021-11-26 10:14:40|1868.6|1868|1869|1868.6|1869|1868.6|1868.4|1868|1460
1637921690000|2021-11-26 10:14:50|1869.2|1868.8|1869|1868.6|1869.6|1869|1868.6|1868.2|18250
1637921700000|2021-11-26 10:15:00|1869.2|1868.4|1868.6|1868.2|1869.6|1869|1868.2|1868|5118
1637921710000|2021-11-26 10:15:10|1868.4|1868|1868.4|1868|1868.4|1868.2|1868|1867.6|215
1637921720000|2021-11-26 10:15:20|1868.6|1868.2|1868.6|1868.2|1869.6|1869.2|1868.6|1868.2|602
1637921730000|2021-11-26 10:15:30|1868.8|1868|1868.6|1868.2|1868.8|1868.4|1868|1867.6|5517
1637921740000|2021-11-26 10:15:40|1868.8|1868.4|1869.4|1868.8|1870|1869.6|1868.6|1868.4|4041
1637921750000|2021-11-26 10:15:50|1869.2|1868.6|1869.4|1869|1869.6|1869.2|1869|1868.6|1589
1637921760000|2021-11-26 10:16:00|1869.6|1869.2|1868.4|1868|1870|1869.6|1868|1867.6|6594
1637921770000|2021-11-26 10:16:10|1868.2|1867.8|1869|1868.4|1869|1868.8|1868.2|1867.8|690
1637921780000|2021-11-26 10:16:20|1868.8|1868.6|1868.8|1868.4|1869|1868.8|1868.8|1868.4|1882
1637921790000|2021-11-26 10:16:30|1869|1868.6|1869|1868.8|1869.2|1869|1868.8|1868.2|6631
1637921800000|2021-11-26 10:16:40|1869.2|1869|1870|1869.6|1870|1869.6|1869.2|1869|4614
1637921810000|2021-11-26 10:16:50|1869.8|1869.4|1870|1869.6|1870|1869.8|1869.6|1869|3524
1637921820000|2021-11-26 10:17:00|1870.2|1869.8|1870.8|1870|1871|1870.4|1870.2|1869.6|20081
1637921830000|2021-11-26 10:17:10|1871|1870.2|1871.2|1870.4|1871.2|1871|1870.8|1870|4843
1637921840000|2021-11-26 10:17:20|1871|1870.2|1871.2|1870.6|1871.4|1871|1871|1870.2|0
1637921850000|2021-11-26 10:17:30|1870.8|1870.4|1870.8|1870.2|1871.2|1870.8|1870.4|1870.2|1246
1637921860000|2021-11-26 10:17:40|1870.6|1870|1869.6|1869.2|1870.6|1870|1869.6|1869|1698
1637921870000|2021-11-26 10:17:50|1869.8|1869.4|1869.4|1869.2|1870.4|1869.8|1869.4|1869|967
1637921880000|2021-11-26 10:18:00|1869.8|1869|1869.2|1869|1869.8|1869.4|1869.2|1868.6|1460
1637921890000|2021-11-26 10:18:10|1869|1868.8|1869|1868.6|1869.8|1869.2|1868.6|1868|694
1637921900000|2021-11-26 10:18:20|1868.8|1868.4|1868.6|1868.2|1869|1868.6|1868.6|1868.2|959
1637921910000|2021-11-26 10:18:30|1868.8|1868.4|1868.8|1868.2|1868.8|1868.6|1868.6|1868|215
1637921920000|2021-11-26 10:18:40|1868.6|1868.4|1869.4|1869.2|1869.8|1869.4|1868.6|1868.4|2991
1637921930000|2021-11-26 10:18:50|1869.2|1869|1869.2|1869|1869.4|1869.2|1869|1868.8|996
1637921940000|2021-11-26 10:19:00|1869.4|1868.8|1869.2|1868.6|1869.4|1868.8|1868.6|1868.2|896
1637921950000|2021-11-26 10:19:10|1869|1868.8|1869|1868.6|1869|1868.8|1869|1868.4|281
1637921960000|2021-11-26 10:19:20|1868.8|1868.8|1868.2|1868|1868.8|1868.8|1868.2|1868|1919
1637921970000|2021-11-26 10:19:30|1868.4|1868.2|1867.4|1867|1868.6|1868.2|1867.4|1867|5601
1637921980000|2021-11-26 10:19:40|1867.6|1867.2|1866.2|1866|1867.6|1867.2|1866.2|1865.8|7944
1637921990000|2021-11-26 10:19:50|1866.4|1865.8|1865.2|1865|1866.4|1865.8|1865.2|1865|5675
1637922000000|2021-11-26 10:20:00|1865|1864.8|1865.2|1864.8|1865.2|1864.8|1864.4|1864|7883
1637922010000|2021-11-26 10:20:10|1865.4|1865|1865.2|1865|1865.6|1865.2|1864.6|1864.4|3263
1637922020000|2021-11-26 10:20:20|1865|1864.8|1865.4|1864.8|1865.4|1865|1865|1864.4|133
1637922030000|2021-11-26 10:20:30|1865.2|1864.6|1865|1864.6|1865.2|1864.8|1864.8|1864.4|1298
1637922040000|2021-11-26 10:20:40|1864.8|1864.8|1865|1864.6|1865.4|1865|1864.8|1864.4|1632
1637922050000|2021-11-26 10:20:50|1865.2|1864.8|1866.2|1865.4|1866.4|1866.2|1865.2|1864.8|2809
1637922060000|2021-11-26 10:21:00|1866.4|1865.6|1867.4|1867|1867.6|1867|1866|1865.4|1642
1637922070000|2021-11-26 10:21:10|1867.6|1867.2|1868|1867.2|1868.2|1868|1867.4|1867|4125
1637922080000|2021-11-26 10:21:20|1867.8|1867.4|1867.4|1867.2|1867.8|1867.4|1867.2|1867|4018
1637922090000|2021-11-26 10:21:30|1867.2|1867|1867|1866.6|1867.4|1867|1867|1866.6|1015
1637922100000|2021-11-26 10:21:40|1867.2|1866.8|1867|1866.6|1867.6|1867.4|1867|1866.6|0
1637922110000|2021-11-26 10:21:50|1866.8|1866.4|1867.4|1867|1867.4|1867|1866.8|1866.4|311
1637922120000|2021-11-26 10:22:00|1867.2|1866.8|1868.2|1868|1869|1868.6|1867|1866.6|3800
1637922130000|2021-11-26 10:22:10|1868.4|1868.2|1868.6|1868.2|1868.6|1868.2|1868.2|1867.8|3473
1637922140000|2021-11-26 10:22:20|1868.4|1868.4|1867.2|1866.8|1868.6|1868.4|1867|1866.8|1098
1637922150000|2021-11-26 10:22:30|1867.4|1866.6|1866.8|1866.4|1867.4|1867|1866.8|1866.4|306
1637922160000|2021-11-26 10:22:40|1866.6|1866.6|1866|1865.4|1866.6|1866.6|1866|1865.4|423
1637922170000|2021-11-26 10:22:50|1865.8|1865.6|1865|1864.6|1865.8|1865.8|1864.8|1864.6|5971
1637922180000|2021-11-26 10:23:00|1864.8|1864.8|1864.6|1864.2|1865.6|1865.2|1864.4|1864|6055
1637922190000|2021-11-26 10:23:10|1864.8|1864.4|1863.2|1862.8|1865|1864.4|1863.2|1862.8|24965
1637922200000|2021-11-26 10:23:20|1863|1862.6|1862.6|1862|1863.2|1862.8|1862.4|1862|9851
1637922210000|2021-11-26 10:23:30|1862.4|1862.2|1862.2|1861.8|1862.4|1862.2|1861|1860.4|11503
1637922220000|2021-11-26 10:23:40|1862|1861.6|1861.4|1860.8|1862|1861.6|1860.6|1860.2|3943
1637922230000|2021-11-26 10:23:50|1861.2|1860.6|1861.4|1860.8|1861.6|1861|1860.6|1860.2|3716
1637922240000|2021-11-26 10:24:00|1861.2|1861|1862.2|1861.6|1862.2|1861.8|1861|1860.6|7658
1637922250000|2021-11-26 10:24:10|1862.4|1861.8|1862|1861.6|1862.6|1862.2|1862|1861.4|5337
1637922260000|2021-11-26 10:24:20|1862.2|1861.8|1864.6|1863.8|1864.6|1864|1862|1861.8|7118
1637922270000|2021-11-26 10:24:30|1864.8|1864|1863.6|1863.2|1865|1864.4|1863.6|1863|5692
1637922280000|2021-11-26 10:24:40|1863.4|1863|1864|1863.6|1864|1863.8|1863.2|1862.8|3464
1637922290000|2021-11-26 10:24:50|1864.2|1863.8|1865|1864.6|1865.2|1864.6|1864.2|1863.8|1966
1637922300000|2021-11-26 10:25:00|1864.8|1864.4|1864.6|1864.2|1864.8|1864.4|1863.8|1863.4|6465
1637922310000|2021-11-26 10:25:10|1864.4|1864|1863|1862.6|1864.8|1864.4|1862.8|1862.4|9942
1637922320000|2021-11-26 10:25:20|1863.4|1862.8|1864.6|1864|1865|1864.6|1863.4|1862.8|15608
1637922330000|2021-11-26 10:25:30|1864.8|1864.2|1865.2|1864.6|1865.4|1865|1864.8|1864.2|1521
1637922340000|2021-11-26 10:25:40|1865.4|1864.8|1865.4|1865|1865.4|1865|1865.2|1864.6|0
1637922350000|2021-11-26 10:25:50|1865.2|1864.8|1865.6|1865.2|1865.8|1865.4|1865.2|1864.8|1038
1637922360000|2021-11-26 10:26:00|1865.8|1865.4|1866.6|1866|1866.8|1866|1865.8|1865.4|2139
1637922370000|2021-11-26 10:26:10|1866.8|1866.2|1867.2|1866.8|1867.4|1867.2|1866.8|1866.2|1511
1637922380000|2021-11-26 10:26:20|1866.8|1866.6|1865.6|1865.4|1866.8|1866.6|1865.4|1865|2365
1637922390000|2021-11-26 10:26:30|1865.4|1865.2|1865|1864.6|1865.6|1865.4|1865|1864.6|615
1637922400000|2021-11-26 10:26:40|1865.2|1864.8|1865.2|1864.6|1865.4|1865|1865.2|1864.6|1501
1637922410000|2021-11-26 10:26:50|1864.6|1864.4|1864.8|1864.4|1865.2|1864.8|1864.6|1864.2|3283
1637922420000|2021-11-26 10:27:00|1865|1864.2|1864|1863.6|1865|1864.4|1864|1863.4|2282
1637922430000|2021-11-26 10:27:10|1864.2|1863.8|1865|1864.4|1865|1864.4|1864|1863.6|1846
1637922440000|2021-11-26 10:27:20|1865.4|1864.6|1865.4|1864.8|1866|1865.6|1865|1864.4|2884
1637922450000|2021-11-26 10:27:30|1865.2|1865|1865|1864.4|1865.4|1865|1864.6|1864.2|3606
1637922460000|2021-11-26 10:27:40|1865.2|1864.2|1865.6|1865.2|1866.2|1865.8|1865.2|1864.2|4793
1637922470000|2021-11-26 10:27:50|1865.8|1865.4|1865.8|1865.4|1866.2|1866|1865.2|1865|6282
1637922480000|2021-11-26 10:28:00|1865.4|1865.2|1865.4|1865|1865.8|1865.4|1865.2|1865|5555
1637922490000|2021-11-26 10:28:10|1865.2|1865.2|1865.2|1864.8|1865.2|1865.2|1864.6|1864.2|2175
1637922500000|2021-11-26 10:28:20|1865.6|1865|1865.6|1865|1865.8|1865.6|1865.6|1865|414
1637922510000|2021-11-26 10:28:30|1865.8|1865.2|1866.4|1865.8|1866.6|1866.2|1865.8|1865.2|646
1637922520000|2021-11-26 10:28:40|1866.6|1866|1866.4|1866|1866.8|1866.6|1866.4|1866|352
1637922530000|2021-11-26 10:28:50|1866.6|1866.2|1866.6|1866.2|1866.8|1866.2|1866|1865.8|2894
1637922540000|2021-11-26 10:29:00|1866.8|1866|1867.8|1867.4|1867.8|1867.6|1866.6|1866|1613
1637922550000|2021-11-26 10:29:10|1867.6|1867.2|1867.6|1867.4|1867.8|1867.4|1867.2|1866.8|66
1637922560000|2021-11-26 10:29:20|1867.8|1867.6|1869.6|1869|1869.8|1869.2|1867.6|1867.4|4591
1637922570000|2021-11-26 10:29:30|1869.4|1869.2|1868.2|1867.8|1869.8|1869.4|1868.2|1867.8|25841
1637922580000|2021-11-26 10:29:40|1868|1867.6|1867.4|1867|1868|1867.6|1866.6|1866.2|4039
1637922590000|2021-11-26 10:29:50|1867.2|1867.2|1867.8|1867.6|1868|1867.6|1866.6|1866.4|5360
1637922600000|2021-11-26 10:30:00|1868|1867.8|1867|1866.8|1868.4|1868|1867|1866.4|5143
1637922610000|2021-11-26 10:30:10|1866.8|1866.6|1866.6|1866.4|1867.4|1867|1866.4|1866|6890
1637922620000|2021-11-26 10:30:20|1866.8|1866.2|1867.6|1867.2|1867.8|1867.2|1866.2|1866|3795
1637922630000|2021-11-26 10:30:30|1867.4|1867|1868.6|1868.2|1869|1868.8|1867.4|1867|2909
1637922640000|2021-11-26 10:30:40|1868.8|1868.4|1868|1867.6|1869|1868.4|1867.8|1867.4|0
1637922650000|2021-11-26 10:30:50|1868.2|1867.8|1867.2|1866.8|1868.4|1867.8|1867.2|1866.8|1844
1637922660000|2021-11-26 10:31:00|1867.4|1867|1867.2|1866.6|1867.4|1867|1866.8|1866.4|4351
1637922670000|2021-11-26 10:31:10|1867|1866.4|1866.6|1866.2|1867|1866.6|1866.6|1866|4885
1637922680000|2021-11-26 10:31:20|1866.4|1866|1867|1866.6|1868|1867.4|1866.4|1866|8292
1637922690000|2021-11-26 10:31:30|1867.2|1866.8|1868|1867.8|1868.4|1867.8|1867.2|1866.8|80
1637922700000|2021-11-26 10:31:40|1868.2|1867.6|1867.2|1866.6|1868.2|1867.6|1866.8|1866.4|1087
1637922710000|2021-11-26 10:31:50|1867.4|1866.8|1867.6|1867.2|1867.6|1867.2|1867.2|1866.8|999
1637922720000|2021-11-26 10:32:00|1867.4|1867|1866.8|1866.4|1867.4|1867.2|1866.4|1866|3722
1637922730000|2021-11-26 10:32:10|1867|1866.6|1866.4|1866.2|1867.4|1867|1866|1865.6|2001
1637922740000|2021-11-26 10:32:20|1866.6|1866.4|1866.8|1866.4|1866.8|1866.6|1866.6|1866.2|711
1637922750000|2021-11-26 10:32:30|1867|1866.6|1867|1866.6|1867.2|1866.8|1866.6|1866.4|1251
1637922760000|2021-11-26 10:32:40|1866.8|1866.4|1866.8|1866.4|1866.8|1866.4|1866.6|1866.2|1084
1637922770000|2021-11-26 10:32:50|1867|1866.6|1867.4|1866.8|1867.6|1867.2|1866.6|1866.2|4332
1637922780000|2021-11-26 10:33:00|1867.2|1866.6|1866.2|1865.6|1867.4|1866.8|1865.6|1865.2|3927
1637922790000|2021-11-26 10:33:10|1866|1865.4|1865|1864.8|1866|1865.6|1865|1864.6|2620
1637922800000|2021-11-26 10:33:20|1865.2|1865|1863.6|1863.2|1865.2|1865|1863.6|1863.2|6669
1637922810000|2021-11-26 10:33:30|1863.8|1863.4|1863.2|1863|1863.8|1863.6|1863.2|1862.8|2253
1637922820000|2021-11-26 10:33:40|1863|1862.8|1862.8|1862.4|1863.2|1862.8|1862.8|1862.2|1542
1637922830000|2021-11-26 10:33:50|1863|1862.2|1862.6|1862.2|1863.2|1863|1862|1861.6|11934
1637922840000|2021-11-26 10:34:00|1862.4|1862|1864.6|1864|1864.6|1864|1861.8|1861.4|5427
1637922850000|2021-11-26 10:34:10|1864.4|1864.2|1863.4|1863|1864.4|1864.4|1863.2|1862.8|1945
1637922860000|2021-11-26 10:34:20|1863.2|1862.8|1862.2|1861.8|1863.2|1862.8|1862|1861.8|10468
1637922870000|2021-11-26 10:34:30|1862|1862|1861.8|1861.2|1862.4|1862|1861|1860.6|4299
1637922880000|2021-11-26 10:34:40|1862|1861.4|1861.4|1861.2|1862|1861.6|1861|1860.6|4457
1637922890000|2021-11-26 10:34:50|1861.2|1861|1861.2|1860.8|1861.4|1861.2|1860.6|1860.4|4402
1637922900000|2021-11-26 10:35:00|1861|1860.6|1861.6|1861.4|1861.8|1861.6|1860.8|1860.4|3093
1637922910000|2021-11-26 10:35:10|1861.8|1861.2|1860.8|1860.6|1862.2|1861.8|1860.8|1860.4|884
1637922920000|2021-11-26 10:35:20|1861|1860.4|1861|1860.4|1861.2|1860.8|1861|1860.4|266
1637922930000|2021-11-26 10:35:30|1860.8|1860.2|1862.4|1861.8|1862.6|1861.8|1860.8|1860.2|1709
1637922940000|2021-11-26 10:35:40|1862.2|1862|1861.4|1860.8|1862.4|1862|1861.4|1860.8|3626
1637922950000|2021-11-26 10:35:50|1861.2|1861|1861.4|1861|1861.8|1861.4|1861.2|1861|1636
1637922960000|2021-11-26 10:36:00|1861.6|1861.2|1861.2|1860.8|1862|1861.6|1860.8|1860.2|777
1637922970000|2021-11-26 10:36:10|1861|1860.6|1860.8|1860.6|1861.6|1861.2|1860.6|1860.2|1162
1637922980000|2021-11-26 10:36:20|1861.2|1860.8|1861.2|1860.6|1861.2|1860.8|1860.8|1860.4|275
1637922990000|2021-11-26 10:36:30|1861|1860.8|1861|1860.6|1861|1860.8|1861|1860.4|215
1637923000000|2021-11-26 10:36:40|1860.8|1860.4|1859.8|1859.4|1860.8|1860.4|1859.2|1859|30844
1637923010000|2021-11-26 10:36:50|1859.6|1859.6|1859.8|1859.4|1859.8|1859.6|1859.4|1859|749
1637923020000|2021-11-26 10:37:00|1859.6|1859.2|1859.4|1859|1859.6|1859.4|1859.4|1859|6930
1637923030000|2021-11-26 10:37:10|1859.2|1859.2|1859.8|1859.4|1859.8|1859.6|1858.8|1858.4|7350
1637923040000|2021-11-26 10:37:20|1860|1859.6|1860.2|1859.8|1860.8|1860.6|1859.8|1859.4|5372
1637923050000|2021-11-26 10:37:30|1860.6|1860|1860.6|1860.2|1861|1860.8|1860.2|1859.8|7311
1637923060000|2021-11-26 10:37:40|1860.8|1860.4|1860.4|1860|1861|1860.6|1860.4|1860|1109
1637923070000|2021-11-26 10:37:50|1860.2|1859.8|1860.8|1860.6|1861|1860.8|1860|1859.8|3740
1637923080000|2021-11-26 10:38:00|1860.6|1860.4|1861|1860.8|1861.2|1860.8|1860.4|1860|7748
1637923090000|2021-11-26 10:38:10|1860.8|1860.4|1860.8|1860.6|1861|1860.6|1860.6|1860.4|1484
1637923100000|2021-11-26 10:38:20|1861|1860.8|1861.4|1861.2|1862|1861.4|1861|1860.6|1929
1637923110000|2021-11-26 10:38:30|1861.6|1861.4|1861.4|1861|1862|1861.6|1861.4|1861|532
1637923120000|2021-11-26 10:38:40|1861.6|1861.2|1861.4|1861.2|1862|1861.8|1861|1860.6|3276
1637923130000|2021-11-26 10:38:50|1861.6|1861|1861|1860.6|1861.6|1861|1861|1860.4|3000
1637923140000|2021-11-26 10:39:00|1861.2|1860.8|1861.4|1861|1861.8|1861.4|1861.2|1860.6|1465
1637923150000|2021-11-26 10:39:10|1861.6|1861.2|1861.2|1860.6|1861.6|1861.4|1861|1860.6|4120
1637923160000|2021-11-26 10:39:20|1861.4|1860.8|1861.4|1860.8|1861.6|1861.2|1861.4|1860.8|1079
1637923170000|2021-11-26 10:39:30|1861.2|1861|1862.2|1861.8|1862.4|1862|1861.2|1860.8|3999
1637923180000|2021-11-26 10:39:40|1862|1862|1862.2|1862|1862.4|1862|1862|1861.8|619
1637923190000|2021-11-26 10:39:50|1862.4|1862.2|1862.8|1862.6|1863.2|1862.8|1862.4|1862|6932
1637923200000|2021-11-26 10:40:00|1862.6|1862.4|1863.8|1863.4|1863.8|1863.6|1862|1861.8|14849
1637923210000|2021-11-26 10:40:10|1863.6|1863.2|1863.6|1863.2|1863.6|1863.2|1863.2|1862.8|298
1637923220000|2021-11-26 10:40:20|1863.4|1863|1863.4|1863|1863.6|1863.2|1863.2|1862.8|2772
1637923230000|2021-11-26 10:40:30|1863.2|1862.8|1863.2|1862.8|1863.4|1863.2|1862.8|1862.4|2621
1637923240000|2021-11-26 10:40:40|1863.4|1863|1863.4|1863|1863.4|1863|1862.8|1862.6|792
1637923250000|2021-11-26 10:40:50|1863.6|1863.2|1863|1862.6|1864|1863.4|1862.8|1862.6|252
1637923260000|2021-11-26 10:41:00|1863.2|1862.8|1863|1862.6|1863.2|1862.8|1862.6|1862.2|2240
1637923270000|2021-11-26 10:41:10|1862.8|1862.4|1862.4|1862|1862.8|1862.6|1862.2|1862|1432
1637923280000|2021-11-26 10:41:20|1862.6|1862.2|1862.8|1862.2|1862.8|1862.4|1862.2|1862|3627
1637923290000|2021-11-26 10:41:30|1862.6|1862|1862.2|1861.8|1862.6|1862.2|1861.8|1861.6|5390
1637923300000|2021-11-26 10:41:40|1862.4|1862|1861.8|1861.4|1862.4|1862|1861.6|1861.4|1000
1637923310000|2021-11-26 10:41:50|1861.6|1861.2|1861.2|1860.8|1861.6|1861.2|1860.8|1860.6|8115
1637923320000|2021-11-26 10:42:00|1861|1860.6|1860.6|1860.4|1861|1860.6|1860.4|1860|2105
1637923330000|2021-11-26 10:42:10|1861|1860.6|1860.4|1860.2|1861|1860.8|1860.4|1860|872
1637923340000|2021-11-26 10:42:20|1860.6|1860|1859|1858.6|1860.6|1860.4|1858.8|1858.4|6820
1637923350000|2021-11-26 10:42:30|1859.2|1858.4|1859|1858.6|1859.4|1859|1859|1858.4|501
1637923360000|2021-11-26 10:42:40|1858.8|1858.8|1859.8|1859.4|1860|1859.4|1858.8|1858.4|1790
1637923370000|2021-11-26 10:42:50|1860|1859.6|1859|1858.6|1860|1859.8|1858.8|1858.4|756
1637923380000|2021-11-26 10:43:00|1858.8|1858.4|1857.6|1857.2|1859.6|1859.4|1857.2|1857|26705
1637923390000|2021-11-26 10:43:10|1857.4|1857.4|1858.8|1858.6|1859|1858.6|1857.4|1857|8757
1637923400000|2021-11-26 10:43:20|1858.6|1858.4|1859.4|1858.8|1859.4|1859|1858.6|1858.2|3147
1637923410000|2021-11-26 10:43:30|1859.6|1859|1859.6|1859.2|1859.8|1859.4|1858.8|1858.4|5217
1637923420000|2021-11-26 10:43:40|1859.8|1859.4|1860.4|1860|1860.6|1860.2|1859.8|1859.4|3327
1637923430000|2021-11-26 10:43:50|1860.6|1860.2|1860.6|1860.2|1860.8|1860.2|1860.4|1860.2|0
1637923440000|2021-11-26 10:44:00|1860.4|1860|1860.6|1860.4|1860.8|1860.6|1859.8|1859.6|2305
1637923450000|2021-11-26 10:44:10|1860.8|1860.6|1860.6|1860.2|1860.8|1860.6|1860.6|1860.2|0
1637923460000|2021-11-26 10:44:20|1860.4|1860|1860.8|1860.4|1861|1860.6|1860.2|1859.8|540
1637923470000|2021-11-26 10:44:30|1861|1860.6|1861.8|1861.4|1861.8|1861.4|1861|1860.6|2762
1637923480000|2021-11-26 10:44:40|1861.6|1861.2|1862|1861.8|1862.2|1861.8|1861.2|1861|1619
1637923490000|2021-11-26 10:44:50|1861.8|1861.6|1861.8|1861.2|1862|1861.8|1861.8|1861.2|1372
1637923500000|2021-11-26 10:45:00|1861.6|1861|1860.4|1860.2|1861.6|1861.4|1860.2|1860|5760
1637923510000|2021-11-26 10:45:10|1860.8|1860|1861|1860.6|1861|1860.8|1860.6|1860|240
1637923520000|2021-11-26 10:45:20|1860.8|1860.4|1859.8|1859.6|1861|1860.4|1859.8|1859.4|2930
1637923530000|2021-11-26 10:45:30|1859.6|1859.4|1859.4|1859|1859.6|1859.4|1859.2|1859|4591
1637923540000|2021-11-26 10:45:40|1859.2|1858.8|1858.6|1858.2|1859.2|1858.8|1858.4|1858|4396
1637923550000|2021-11-26 10:45:50|1858.4|1858|1858.2|1858|1858.6|1858.2|1858.2|1858|2840
1637923560000|2021-11-26 10:46:00|1858.4|1857.8|1858.6|1858.2|1858.6|1858.4|1857.4|1857|4565
1637923570000|2021-11-26 10:46:10|1858.4|1858|1857.8|1857.2|1858.4|1858|1857.6|1857.2|0
1637923580000|2021-11-26 10:46:20|1858|1857.4|1858.8|1858.4|1858.8|1858.4|1858|1857.4|542
1637923590000|2021-11-26 10:46:30|1858.6|1858.2|1858.4|1858|1859|1858.6|1858.2|1857.8|1346
1637923600000|2021-11-26 10:46:40|1858.2|1857.8|1858.4|1858|1858.6|1858.2|1857.6|1857.4|2559
1637923610000|2021-11-26 10:46:50|1858.2|1857.8|1858|1857.8|1858.4|1858|1858|1857.6|1509
1637923620000|2021-11-26 10:47:00|1858.2|1858|1858.6|1858|1858.6|1858.2|1857.6|1857.2|1474
1637923630000|2021-11-26 10:47:10|1858.8|1858.2|1857.6|1857.2|1859|1858.4|1857.4|1857|927
1637923640000|2021-11-26 10:47:20|1857.8|1857.6|1857|1856.8|1857.8|1857.6|1856.8|1856.4|2426
1637923650000|2021-11-26 10:47:30|1856.8|1856.6|1857.2|1856.8|1857.4|1857|1856.8|1856.4|216
1637923660000|2021-11-26 10:47:40|1857|1857|1857.2|1856.6|1857.2|1857|1856.6|1856.4|1204
1637923670000|2021-11-26 10:47:50|1857|1856.4|1856.6|1856.2|1857|1856.8|1856.4|1856.2|6292
1637923680000|2021-11-26 10:48:00|1856.4|1856.4|1857.8|1857.2|1857.8|1857.2|1856.4|1856.2|1086
1637923690000|2021-11-26 10:48:10|1857.6|1857.4|1857.6|1857.4|1858|1857.6|1857.4|1857|9412
1637923700000|2021-11-26 10:48:20|1857.2|1857.2|1857.6|1857.2|1857.8|1857.2|1857|1856.6|6873
1637923710000|2021-11-26 10:48:30|1857.4|1857|1857.8|1857.2|1857.8|1857.6|1856.8|1856.4|12632
1637923720000|2021-11-26 10:48:40|1858|1857.4|1857.8|1857.6|1858.4|1858|1857.8|1857.4|10302
1637923730000|2021-11-26 10:48:50|1858|1857.8|1858.8|1858.4|1859|1858.6|1858|1857.8|2000
1637923740000|2021-11-26 10:49:00|1858.6|1858.2|1858.4|1858|1858.6|1858.2|1858.4|1858|1595
1637923750000|2021-11-26 10:49:10|1858.2|1857.8|1857.4|1857|1858.2|1857.8|1857.4|1857|2105
1637923760000|2021-11-26 10:49:20|1857.2|1857.2|1857.8|1857.4|1858|1857.6|1856.8|1856.6|3964
1637923770000|2021-11-26 10:49:30|1858|1857.6|1857.6|1857.2|1858.4|1858|1857.4|1857.2|11146
1637923780000|2021-11-26 10:49:40|1857.8|1857.4|1857.4|1857|1858.2|1857.6|1857.4|1857|3615
1637923790000|2021-11-26 10:49:50|1857.2|1857.2|1856.8|1856.4|1857.2|1857.2|1856.6|1856.2|8021
1637923800000|2021-11-26 10:50:00|1856.6|1856.2|1857|1856.4|1857.2|1856.8|1856.2|1856|5723
1637923810000|2021-11-26 10:50:10|1856.8|1856.6|1857|1856.4|1857|1856.6|1855.6|1855.2|22888
1637923820000|2021-11-26 10:50:20|1856.8|1856.2|1857|1856.6|1857.4|1857|1856.4|1856|3584
1637923830000|2021-11-26 10:50:30|1857.2|1856.8|1856.6|1856.2|1857.2|1857|1856|1855.6|8347
1637923840000|2021-11-26 10:50:40|1856.8|1856.4|1856.6|1856.2|1857|1856.6|1856.4|1856.2|458
1637923850000|2021-11-26 10:50:50|1856.4|1856|1856.4|1856.2|1856.6|1856.2|1856|1855.8|2263
1637923860000|2021-11-26 10:51:00|1856.2|1856|1856|1855.6|1856.6|1856.2|1855.8|1855.4|1998
1637923870000|2021-11-26 10:51:10|1855.8|1855.4|1856.2|1855.8|1856.4|1856.2|1855.8|1855.2|1914
1637923880000|2021-11-26 10:51:20|1856.4|1856|1856.8|1856.4|1856.8|1856.6|1856|1855.6|2362
1637923890000|2021-11-26 10:51:30|1856.6|1856.2|1857|1856.6|1857|1856.6|1856.4|1856|3376
1637923900000|2021-11-26 10:51:40|1856.8|1856.4|1856|1855.8|1856.8|1856.6|1856|1855.6|904
1637923910000|2021-11-26 10:51:50|1856.2|1856|1856|1855.6|1856.4|1856|1855.6|1855.2|576
1637923920000|2021-11-26 10:52:00|1855.8|1855.4|1854|1853.8|1856|1855.8|1854|1853.6|26395
1637923930000|2021-11-26 10:52:10|1854.2|1853.6|1853.8|1853.6|1854.6|1854.2|1853.6|1853.2|1311
1637923940000|2021-11-26 10:52:20|1853.6|1853.4|1853.6|1853.4|1854|1853.6|1853.6|1853.2|4184
1637923950000|2021-11-26 10:52:30|1853.8|1853.6|1854|1853.6|1854.4|1854|1853.4|1853|7053
1637923960000|2021-11-26 10:52:40|1853.8|1853.4|1853.4|1852.8|1854|1853.6|1852.8|1852.6|10830
1637923970000|2021-11-26 10:52:50|1853.2|1853|1854.2|1854|1854.2|1854|1853.2|1853|8111
1637923980000|2021-11-26 10:53:00|1854.4|1854.2|1855.2|1854.8|1856.4|1855.8|1854.4|1854.2|21320
1637923990000|2021-11-26 10:53:10|1855|1854.6|1856.2|1855.6|1856.2|1855.6|1854.4|1854|25829
1637924000000|2021-11-26 10:53:20|1856.4|1855.8|1857.6|1857.2|1858.2|1857.8|1856.4|1855.8|5123
1637924010000|2021-11-26 10:53:30|1857.8|1857.4|1858.4|1858|1858.6|1858|1857.6|1857.2|3420
1637924020000|2021-11-26 10:53:40|1858.6|1858.2|1858.8|1858.6|1859.2|1859|1858.2|1857.8|5302
1637924030000|2021-11-26 10:53:50|1859|1858.8|1859.6|1859.2|1859.6|1859.2|1858.6|1858.2|6278
1637924040000|2021-11-26 10:54:00|1859.4|1859|1859.2|1858.8|1860.4|1860|1858.6|1858.4|32049
1637924050000|2021-11-26 10:54:10|1859|1859|1859.2|1858.8|1859.2|1859|1859|1858.4|14852
1637924060000|2021-11-26 10:54:20|1859|1858.6|1860|1859.8|1860.2|1859.8|1859|1858.6|7064
1637924070000|2021-11-26 10:54:30|1860.2|1860|1861.6|1861.2|1861.8|1861.2|1860.2|1860|2641
1637924080000|2021-11-26 10:54:40|1861.8|1861.4|1862.4|1861.8|1862.6|1862.4|1861.6|1861.2|4284
1637924090000|2021-11-26 10:54:50|1862.2|1861.6|1862.8|1862.6|1862.8|1862.6|1861.6|1861|4676
1637924100000|2021-11-26 10:55:00|1862.6|1862.4|1861.8|1861.4|1862.6|1862.4|1861.2|1861|4191
1637924110000|2021-11-26 10:55:10|1862|1861.6|1862.2|1861.8|1862.6|1862.2|1861.8|1861.4|3471
1637924120000|2021-11-26 10:55:20|1862.4|1862|1862|1861.6|1862.6|1862.4|1861.8|1861.4|1640
1637924130000|2021-11-26 10:55:30|1861.8|1861.4|1861.8|1861.4|1862|1861.6|1861.4|1861|1395
1637924140000|2021-11-26 10:55:40|1861.6|1861.2|1861.6|1861.2|1861.8|1861.2|1861.2|1860.8|7086
1637924150000|2021-11-26 10:55:50|1861.4|1861|1861.2|1860.8|1861.8|1861.6|1861|1860.6|4057
1637924160000|2021-11-26 10:56:00|1861.4|1861|1861.8|1861.4|1861.8|1861.4|1861.2|1860.8|4211
1637924170000|2021-11-26 10:56:10|1862|1861.6|1862|1861.4|1862.2|1861.8|1862|1861.4|1221
1637924180000|2021-11-26 10:56:20|1861.8|1861.6|1862.8|1862.2|1863|1862.2|1861.8|1861.6|10123
1637924190000|2021-11-26 10:56:30|1863|1862.4|1863.6|1863|1864|1863.2|1862.6|1862.2|3184
1637924200000|2021-11-26 10:56:40|1863.4|1863.2|1863.4|1863|1863.4|1863.2|1862.6|1862.2|6384
1637924210000|2021-11-26 10:56:50|1863.2|1863.2|1863.2|1862.8|1863.4|1863.2|1863.2|1862.8|485
1637924220000|2021-11-26 10:57:00|1863.6|1863|1863.8|1863.6|1864|1863.8|1863.4|1862.8|2263
1637924230000|2021-11-26 10:57:10|1864|1863.4|1863|1862.8|1864|1863.6|1862.8|1862.2|1951
1637924240000|2021-11-26 10:57:20|1862.8|1862.6|1862.8|1862.4|1863|1862.8|1862.8|1862.4|0
1637924250000|2021-11-26 10:57:30|1862.6|1862.6|1862.4|1862|1862.8|1862.6|1862.2|1862|1958
1637924260000|2021-11-26 10:57:40|1862.2|1861.8|1862.4|1862|1862.6|1862.2|1861.8|1861.4|6133
1637924270000|2021-11-26 10:57:50|1862.6|1862.2|1862.6|1862.4|1862.8|1862.6|1862.4|1861.8|1959
1637924280000|2021-11-26 10:58:00|1862.4|1862.2|1862.2|1862|1862.4|1862.2|1862.2|1861.6|1551
1637924290000|2021-11-26 10:58:10|1862.4|1861.8|1863.2|1862.6|1863.2|1862.6|1862.2|1861.8|4104
1637924300000|2021-11-26 10:58:20|1863|1862.8|1863|1862.6|1863.6|1863.4|1863|1862.4|2827
1637924310000|2021-11-26 10:58:30|1863.2|1862.4|1862.8|1862.4|1863.4|1863|1862.6|1862.2|325
1637924320000|2021-11-26 10:58:40|1863|1862.6|1863|1862.6|1863.4|1863|1862.8|1862.4|2659
1637924330000|2021-11-26 10:58:50|1863.2|1862.8|1863.8|1863.6|1864|1863.6|1863|1862.8|1732
1637924340000|2021-11-26 10:59:00|1864||1864||1864||1863.8||198
1637924350000|2021-11-26 10:59:10|1864.2|1863.8|1865.4|1865|1865.4|1865|1864.2|1863.8|13921
1637924360000|2021-11-26 10:59:20|1865.2|1864.8|1864.2|1863.6|1865.2|1865|1863.6|1863.2|11089
1637924370000|2021-11-26 10:59:30|1864|1863.8|1863.8|1863.4|1864|1863.8|1863.4|1863|1075
1637924380000|2021-11-26 10:59:40|1864|1863.6|1863.8|1863.4|1864.2|1864|1863.6|1863|7531
1637924390000|2021-11-26 10:59:50|1864|1863.6|1864.8|1864.6|1865.2|1864.8|1864|1863.6|3722
1637924400000|2021-11-26 11:00:00|1865|1864.8|1864.4|1864.2|1865.2|1864.8|1863.8|1863.4|2431
1637924410000|2021-11-26 11:00:10|1864.6|1864.4|1865.2|1864.8|1865.6|1865|1864.6|1864|3662
1637924420000|2021-11-26 11:00:20|1865|1864.6|1865|1864.6|1865.2|1864.8|1864.4|1863.8|2163
1637924430000|2021-11-26 11:00:30|1865.2|1864.4|1863.4|1863|1865.2|1864.6|1863.4|1863|4524
1637924440000|2021-11-26 11:00:40|1863.2|1862.8|1862.6|1862.2|1863.2|1862.8|1862.6|1862|2832
1637924450000|2021-11-26 11:00:50|1862.4|1862|1861.8|1861.4|1862.4|1862|1861.8|1861.4|1643
1637924460000|2021-11-26 11:01:00|1862|1861.6|1861.4|1861|1862.2|1861.8|1861.2|1860.6|4709
1637924470000|2021-11-26 11:01:10|1861.6|1861.2|1861.4|1861|1862|1861.6|1861.2|1860.8|1811
1637924480000|2021-11-26 11:01:20|1861.2|1860.8|1862|1861.4|1862|1861.4|1861|1860.8|0
1637924490000|2021-11-26 11:01:30|1861.8|1861.6|1862.2|1861.8|1862.4|1862|1861.8|1861.4|0
1637924500000|2021-11-26 11:01:40|1862.4|1862|1862.8|1862.4|1863|1862.8|1862.4|1862|5153
1637924510000|2021-11-26 11:01:50|1862.6|1861.8|1862.6|1862.2|1862.8|1862.4|1862.2|1861.6|4475
1637924520000|2021-11-26 11:02:00|1862.8|1862.4|1863|1862.6|1863|1862.8|1862.8|1862.4|622
1637924530000|2021-11-26 11:02:10|1863.4|1862.8|1863.4|1863.2|1863.6|1863.4|1863.4|1862.8|5201
1637924540000|2021-11-26 11:02:20|1863.2|1862.8|1861.4|1861|1863.2|1863|1861.2|1861|3825
1637924550000|2021-11-26 11:02:30|1861.2|1860.8|1862|1861.8|1862|1861.8|1860.8|1860.4|2707
1637924560000|2021-11-26 11:02:40|1861.8|1861.4|1862|1861.8|1862.2|1862|1861.6|1861|4519
1637924570000|2021-11-26 11:02:50|1862.2|1861.6|1861.4|1861|1862.2|1861.6|1861.2|1861|3429
1637924580000|2021-11-26 11:03:00|1861.6|1861.2|1861.6|1861.2|1862.2|1861.8|1861.4|1861|2529
1637924590000|2021-11-26 11:03:10|1861|1861|1861|1860.8|1861.6|1861.2|1861|1860.4|4503
1637924600000|2021-11-26 11:03:20|1861.2|1860.6|1861.4|1861|1861.4|1861|1860.8|1860.4|3925
1637924610000|2021-11-26 11:03:30|1861.2|1860.8|1861.2|1860.8|1861.2|1861|1860.8|1860.6|929
1637924620000|2021-11-26 11:03:40|1861|1860.6|1861.4|1861|1861.4|1861.2|1861|1860.6|1126
1637924630000|2021-11-26 11:03:50|1861.6|1861.2|1861|1860.6|1861.8|1861.2|1860.8|1860.6|8026
1637924640000|2021-11-26 11:04:00|1860.6|1860.4|1860.4|1860|1860.8|1860.4|1860.2|1860|1685
1637924650000|2021-11-26 11:04:10|1860.2|1860.2|1861|1860.8|1861|1860.8|1860.2|1860|3083
1637924660000|2021-11-26 11:04:20|1861.2|1861|1861.8|1861.6|1862|1861.6|1861|1860.8|17075
1637924670000|2021-11-26 11:04:30|1862|1861.8|1860.6|1860.2|1862.2|1861.8|1860.6|1860.2|3093
1637924680000|2021-11-26 11:04:40|1860.8|1860.4|1860.4|1860|1861.6|1861.2|1860.4|1860|2712
1637924690000|2021-11-26 11:04:50|1860.2|1859.8|1859.8|1859.2|1860.6|1860.4|1859.4|1859|11639
1637924700000|2021-11-26 11:05:00|1859.6|1859|1859.2|1859|1859.6|1859.2|1858.8|1858.4|8574
1637924710000|2021-11-26 11:05:10|1859.4|1859.2|1860|1859.6|1861|1860.8|1859|1858.6|19376
1637924720000|2021-11-26 11:05:20|1859.8|1859.4|1858.8|1858.6|1860|1859.6|1858.4|1858.2|6178
1637924730000|2021-11-26 11:05:30|1859|1858.8|1859.6|1859.2|1859.8|1859.4|1859|1858.6|298
1637924740000|2021-11-26 11:05:40|1859.8|1859.4|1859.8|1859.4|1860|1859.8|1859.6|1859.2|1258
1637924750000|2021-11-26 11:05:50|1860|1859.6|1860.4|1860|1860.8|1860.4|1860|1859.6|2126
1637924760000|2021-11-26 11:06:00|1860.6|1860.2|1861.2|1860.6|1861.6|1861|1860.4|1860|7020
1637924770000|2021-11-26 11:06:10|1861.4|1860.8|1862.6|1862.2|1862.8|1862.2|1860.8|1860.6|6956
1637924780000|2021-11-26 11:06:20|1862.4|1862|1861.6|1861.2|1862.8|1862.2|1861.4|1861|3607
1637924790000|2021-11-26 11:06:30|1861.4|1861.4|1861.4|1861|1861.6|1861.4|1860.6|1860.2|3849
1637924800000|2021-11-26 11:06:40|1861.2|1860.8|1861.4|1861.2|1861.6|1861.2|1860.6|1860.2|6980
1637924810000|2021-11-26 11:06:50|1861.8|1861|1861.4|1861|1861.8|1861|1861.2|1860.8|1110
1637924820000|2021-11-26 11:07:00|1861.6|1861.2|1861.6|1861|1862|1861.8|1860.8|1860.4|9948
1637924830000|2021-11-26 11:07:10|1861.4|1860.8|1861.8|1861.4|1862.6|1862|1861.2|1860.6|8315
1637924840000|2021-11-26 11:07:20|1862|1861.6|1862.4|1862|1862.4|1862|1861.8|1861.4|2514
1637924850000|2021-11-26 11:07:30|1862.2|1861.8|1863.6|1863.2|1863.8|1863.6|1862.2|1861.6|1549
1637924860000|2021-11-26 11:07:40|1863.8|1863.4|1864.4|1864|1864.8|1864.2|1863.6|1863.2|6739
1637924870000|2021-11-26 11:07:50|1864.2|1863.8|1864.4|1864|1864.4|1864|1864|1863.8|7075
1637924880000|2021-11-26 11:08:00|1864.6|1864.2|1865.6|1865.2|1865.8|1865.4|1864.4|1864|15285
1637924890000|2021-11-26 11:08:10|1865.8|1865.4|1865.4|1865.2|1865.8|1865.6|1865.4|1865|4020
1637924900000|2021-11-26 11:08:20|1865.6|1865.4|1865.4|1865|1866.2|1865.8|1865|1864.6|3967
1637924910000|2021-11-26 11:08:30|1865.6|1865.2|1864.8|1864.4|1865.6|1865.2|1864.4|1863.8|21765
1637924920000|2021-11-26 11:08:40|1864.6|1863.8|1864|1863.4|1864.6|1863.8|1863.2|1862.4|1094
1637924930000|2021-11-26 11:08:50|1864.2|1863.6|1865|1864.6|1865|1864.6|1864.2|1863.6|1379
1637924940000|2021-11-26 11:09:00|1864.8|1864.2|1864.8|1864.6|1865|1864.6|1864|1863.6|4983
1637924950000|2021-11-26 11:09:10|1865|1864.2|1865|1864.6|1865|1864.6|1864.8|1864.2|615
1637924960000|2021-11-26 11:09:20|1864.8|1864.4|1865.2|1865|1865.8|1865.4|1864.6|1864.2|3284
1637924970000|2021-11-26 11:09:30|1865|1864.8|1865.6|1865.2|1865.8|1865.2|1865|1864.6|1148
1637924980000|2021-11-26 11:09:40|1865.8|1865.4|1865.8|1865.6|1866|1865.6|1865.6|1865.2|0
1637924990000|2021-11-26 11:09:50|1865.6|1865.2|1865|1864.6|1865.6|1865.6|1864.8|1864.4|6429
1637925000000|2021-11-26 11:10:00|1865.2|1864.8|1864.8|1864.6|1865.2|1864.8|1864.6|1864.2|1467
1637925010000|2021-11-26 11:10:10|1865|1864.8|1865|1864.8|1865.4|1865|1865|1864.8|365
1637925020000|2021-11-26 11:10:20|1865.2|1864.6|1866|1865.4|1866|1865.6|1865.2|1864.6|807
1637925030000|2021-11-26 11:10:30|1865.8|1865.6|1866.2|1865.8|1866.2|1866|1865.6|1865.2|705
1637925040000|2021-11-26 11:10:40|1866.4|1866|1866.6|1866|1866.6|1866|1866|1865.4|1513
1637925050000|2021-11-26 11:10:50|1866.4|1866.2|1865.6|1865.2|1866.4|1866.2|1865.6|1865|871
1637925060000|2021-11-26 11:11:00|1865.8|1865.4|1865.2|1865|1866.4|1866|1865.2|1865|644
1637925070000|2021-11-26 11:11:10|1865.4|1864.8|1864.6|1864|1865.4|1864.8|1864.6|1864|1772
1637925080000|2021-11-26 11:11:20|1864.4|1864.2|1863.8|1863.4|1864.4|1864.2|1863.6|1863|915
1637925090000|2021-11-26 11:11:30|1864|1863.6|1863.8|1863.2|1864|1863.6|1863|1862.6|1910
1637925100000|2021-11-26 11:11:40|1863.6|1863|1863|1862.6|1863.6|1863.2|1863|1862.4|633
1637925110000|2021-11-26 11:11:50|1862.8|1862.4|1862.6|1862.2|1862.8|1862.4|1862.4|1862|666
1637925120000|2021-11-26 11:12:00|1862.4|1861.8|1862.6|1862.4|1863.2|1862.8|1861.8|1861.6|9297
1637925130000|2021-11-26 11:12:10|1862.4|1862.2|1864.4|1864|1865|1864.8|1862.4|1862|15765
1637925140000|2021-11-26 11:12:20|1864.6|1863.8|1864.4|1863.8|1864.8|1864.4|1864.2|1863.6|1407
1637925150000|2021-11-26 11:12:30|1864.2|1863.6|1862.8|1862.6|1864.2|1863.6|1862.6|1862.4|3463
1637925160000|2021-11-26 11:12:40|1863|1862.8|1862.6|1862|1863|1862.8|1862.2|1861.8|2885
1637925170000|2021-11-26 11:12:50|1862.4|1862.2|1862.4|1862|1862.4|1862.2|1862.2|1861.8|791
1637925180000|2021-11-26 11:13:00|1862.6|1862.2|1863.2|1862.6|1863.4|1863|1862.4|1862.2|961
1637925190000|2021-11-26 11:13:10|1863|1862.4|1862.4|1862|1863|1862.6|1862|1861.8|2818
1637925200000|2021-11-26 11:13:20|1862.6|1861.8|1863.6|1863.4|1863.6|1863.4|1862.4|1861.8|300
1637925210000|2021-11-26 11:13:30|1863.4|1863.2|1863.6|1863.4|1863.6|1863.4|1863.4|1863|712
1637925220000|2021-11-26 11:13:40|1863.8|1863.6|1864.4|1863.8|1864.4|1863.8|1863.8|1863.6|10050
1637925230000|2021-11-26 11:13:50|1864.6|1864|1864.2|1863.8|1864.8|1864.2|1864|1863.6|691
1637925240000|2021-11-26 11:14:00|1864|1863.6|1864.4|1864|1864.6|1864.2|1864|1863.6|0
1637925250000|2021-11-26 11:14:10|1864.2|1863.8|1864.4|1863.8|1864.4|1864|1864.2|1863.6|1200
1637925260000|2021-11-26 11:14:20|1864.2|1864|1864|1863.6|1864.8|1864.4|1864|1863.6|1399
1637925270000|2021-11-26 11:14:30|1864.2|1863.8|1864|1863.6|1864.6|1864.2|1863.6|1863.2|1861
1637925280000|2021-11-26 11:14:40|1863.6|1863.4|1864.2|1864|1864.4|1864.2|1863.2|1863|5341
1637925290000|2021-11-26 11:14:50|1864.4|1864.2|1864.8|1864.2|1865|1864.6|1864.4|1864.2|1346
1637925300000|2021-11-26 11:15:00|1864.6|1864|1864.4|1864|1864.6|1864.4|1864|1863.6|769
1637925310000|2021-11-26 11:15:10|1864.6|1863.8|1864.2|1863.8|1864.6|1863.8|1864|1863.2|122
1637925320000|2021-11-26 11:15:20|1864.4|1863.6|1865|1864.6|1865|1864.6|1864|1863.6|1006
1637925330000|2021-11-26 11:15:30|1865.2|1864.8|1865|1864.6|1865.6|1865.2|1865|1864.4|3015
1637925340000|2021-11-26 11:15:40|1865.2|1864.8|1864.4|1864|1865.2|1864.8|1864.2|1864|2854
1637925350000|2021-11-26 11:15:50|1864.6|1864.2|1863.4|1863|1864.6|1864.2|1863.4|1863|1754
1637925360000|2021-11-26 11:16:00|1863.6|1863.2|1863|1862.8|1863.8|1863.4|1863|1862.6|943
1637925370000|2021-11-26 11:16:10|1863.2|1863|1862.6|1862.2|1863.6|1863.2|1862.6|1862|3654
1637925380000|2021-11-26 11:16:20|1862.4|1862|1862.2|1861.8|1862.4|1862.2|1861.8|1861.4|8927
1637925390000|2021-11-26 11:16:30|1862|1862|1863.2|1862.8|1863.4|1863.2|1862|1862|6893
1637925400000|2021-11-26 11:16:40|1863.4|1863|1863.8|1863.4|1863.8|1863.4|1863.4|1863|617
1637925410000|2021-11-26 11:16:50|1864|1863.6|1864.8|1864.2|1865|1864.6|1864|1863.6|3057
1637925420000|2021-11-26 11:17:00|1864.6|1864|1864|1863.4|1864.6|1864.2|1863.6|1863.2|57
1637925430000|2021-11-26 11:17:10|1863.8|1863.2|1863.6|1863|1863.8|1863.4|1863.2|1863|1424
1637925440000|2021-11-26 11:17:20|1863.4|1863.2|1864|1863.6|1864|1863.6|1863.2|1863|1114
1637925450000|2021-11-26 11:17:30|1864.2|1863.8|1864|1863.6|1864.4|1864|1863.8|1863.4|6070
1637925460000|2021-11-26 11:17:40|1864.2|1863.8|1864.4|1864|1864.4|1864.2|1864|1863.6|800
1637925470000|2021-11-26 11:17:50|1864.6|1864.2|1865|1864.8|1865|1864.8|1864.6|1864|1135
1637925480000|2021-11-26 11:18:00|1864.8|1864.4|1865|1864.4|1865|1864.4|1864.6|1864.4|1108
1637925490000|2021-11-26 11:18:10|1864.8|1864.6|1865|1864.6|1865|1864.8|1864.8|1864.4|800
1637925500000|2021-11-26 11:18:20|1865.2|1864.8|1865.4|1865|1865.6|1865.4|1865.2|1864.8|12547
1637925510000|2021-11-26 11:18:30|1865.2|1864.8|1864.6|1864.2|1865.2|1864.8|1864.2|1864|1774
1637925520000|2021-11-26 11:18:40|1864.8|1864.4|1864.6|1864|1864.8|1864.4|1864.6|1864|0
1637925530000|2021-11-26 11:18:50|1864.4|1863.8|1864.2|1863.6|1864.4|1864|1864|1863.6|150
1637925540000|2021-11-26 11:19:00|1864|1863.4|1863.4|1862.8|1864|1863.4|1863.2|1862.8|3424
1637925550000|2021-11-26 11:19:10|1863.2|1862.6|1863|1862.4|1863.2|1862.8|1862.6|1862.2|1193
1637925560000|2021-11-26 11:19:20|1862.8|1862.6|1863.2|1862.8|1863.8|1863.4|1862.6|1862.2|1765
1637925570000|2021-11-26 11:19:30|1863.4|1863|1864.2|1863.8|1864.2|1863.8|1863.4|1863|984
1637925580000|2021-11-26 11:19:40|1864|1863.6|1863.6|1863.2|1864|1863.8|1863.4|1863.2|1645
1637925590000|2021-11-26 11:19:50|1863.4|1863.4|1863|1862.6|1863.4|1863.4|1862.6|1862.4|1939
1637925600000|2021-11-26 11:20:00|1863.2|1862.8|1863.8|1863.2|1864|1863.8|1863.2|1862.8|5192
1637925610000|2021-11-26 11:20:10|1864|1863.4|1863.8|1863.6|1864|1863.6|1863.8|1863.2|1404
1637925620000|2021-11-26 11:20:20|1864|1863.8|1864.2|1863.8|1864.4|1864|1863.8|1863.8|625
1637925630000|2021-11-26 11:20:30|1864|1864|1865|1864.6|1865|1864.6|1864|1864|202
1637925640000|2021-11-26 11:20:40|1864.8|1864.8|1865|1864.6|1865.4|1865|1864.8|1864.4|5631
1637925650000|2021-11-26 11:20:50|1865.2|1864.8|1865|1864.6|1865.2|1864.8|1864.6|1864.2|1369
1637925660000|2021-11-26 11:21:00|1865.2|1864.8|1865.2|1865|1865.6|1865.2|1865|1864.4|20499
1637925670000|2021-11-26 11:21:10|1865|1864.8|1865.4|1865|1865.8|1865.4|1864.6|1864.2|10222
1637925680000|2021-11-26 11:21:20|1865.6|1865.2|1864.8|1864.2|1865.6|1865.2|1864.6|1864.2|2763
1637925690000|2021-11-26 11:21:30|1864.6|1864.4|1865|1864.6|1865|1864.8|1864.2|1864|3021
1637925700000|2021-11-26 11:21:40|1864.8|1864.4|1865.6|1865|1865.6|1865.2|1864.8|1864.4|167
1637925710000|2021-11-26 11:21:50|1865.8|1865.2|1865.2|1864.6|1865.8|1865.4|1865.2|1864.6|345
1637925720000|2021-11-26 11:22:00|1865|1864.8|1864.4|1863.8|1865|1865|1864|1863.8|2745
1637925730000|2021-11-26 11:22:10|1864.2|1864|1864.6|1864|1864.8|1864.4|1864|1863.6|1715
1637925740000|2021-11-26 11:22:20|1864.4|1863.8|1864.8|1864.4|1864.8|1864.4|1864|1863.6|1479
1637925750000|2021-11-26 11:22:30|1864.6|1864.2|1864.6|1864.2|1864.8|1864.4|1864.4|1864|1795
1637925760000|2021-11-26 11:22:40|1864.8|1864.4|1864.6|1864.2|1865|1864.6|1864.2|1864|900
1637925770000|2021-11-26 11:22:50|1864.4|1864|1864.4|1864.2|1864.4|1864.2|1864.2|1864|5
1637925780000|2021-11-26 11:23:00|1864.6|1864.4|1866|1865.6|1866|1865.8|1864.6|1864.4|3104
1637925790000|2021-11-26 11:23:10|1865.8|1865.8|1867.6|1867.2|1867.8|1867.2|1865.8|1865.8|31644
1637925800000|2021-11-26 11:23:20|1867.4|1867|1867.4|1867|1867.6|1867.2|1867|1866.6|3361
1637925810000|2021-11-26 11:23:30|1867.6|1867.2|1868|1867.4|1868.2|1867.4|1867.2|1866.6|2256
1637925820000|2021-11-26 11:23:40|1868.2|1867.6|1868|1867.8|1868.2|1867.8|1867.8|1867.4|2496
1637925830000|2021-11-26 11:23:50|1867.8|1867.6|1867.8|1867.6|1868|1867.6|1867.6|1867.4|1453
1637925840000|2021-11-26 11:24:00|1867.6|1867.4|1867|1866.4|1868|1867.6|1867|1866.4|3402
1637925850000|2021-11-26 11:24:10|1866.8|1866.2|1866.6|1866|1866.8|1866.4|1866.2|1865.8|343
1637925860000|2021-11-26 11:24:20|1866.8|1866.2|1866.4|1866|1866.8|1866.4|1866|1865.6|2420
1637925870000|2021-11-26 11:24:30||1865.8||1866||1866||1865.8|0
1637925880000|2021-11-26 11:24:40|1866.2|1865.8|1865.6|1865.2|1866.4|1866.2|1865.4|1865|7490
1637925890000|2021-11-26 11:24:50|1865.4|1865|1864.4|1864|1865.6|1865.2|1864.4|1864|22017
1637925900000|2021-11-26 11:25:00|1864.6|1864.2|1866|1865.4|1866.2|1865.8|1864.6|1864.2|3342
1637925910000|2021-11-26 11:25:10|1865.8|1865.2|1864.8|1864.2|1866|1865.2|1864.6|1864.2|1544
1637925920000|2021-11-26 11:25:20|1864.6|1864.4|1864|1863.6|1864.6|1864.4|1863.6|1863.4|16615
1637925930000|2021-11-26 11:25:30|1864.2|1863.4|1864.4|1864|1864.6|1864.4|1863.8|1863.4|4369
1637925940000|2021-11-26 11:25:40|1864.6|1864.2|1864.4|1864|1865|1864.6|1864.2|1864|1831
1637925950000|2021-11-26 11:25:50|1864.6|1864.2|1865.2|1864.8|1865.2|1864.8|1864.4|1864|180
1637925960000|2021-11-26 11:26:00|1865|1865|1864.4|1864|1865.2|1865|1864|1863.8|777
1637925970000|2021-11-26 11:26:10||1863.8||1864||1864||1863.8|30
1637925980000|2021-11-26 11:26:20|1864.6|1864.2|1864.4|1863.8|1864.6|1864.2|1864.2|1863.8|311
1637925990000|2021-11-26 11:26:30|1864.2|1864|1864.2|1863.6|1864.4|1864.2|1863.8|1863.4|3530
1637926000000|2021-11-26 11:26:40|1864|1863.4|1863.8|1863.4|1864|1863.6|1863.6|1863.4|200
1637926010000|2021-11-26 11:26:50|1863.6|1863.2|1863.4|1862.8|1863.8|1863.2|1863|1862.6|13010
1637926020000|2021-11-26 11:27:00|1863.6|1863|1864|1863.6|1864.2|1863.8|1863.4|1863|6792
1637926030000|2021-11-26 11:27:10|1864.2|1863.8|1864.2|1864|1864.8|1864.2|1864.2|1863.8|3235
1637926040000|2021-11-26 11:27:20|1864.4|1864.2|1864.6|1864|1864.8|1864.4|1863.6|1863.4|9149
1637926050000|2021-11-26 11:27:30|1864.4|1864.2|1864.6|1864|1864.6|1864.2|1863.8|1863.4|679
1637926060000|2021-11-26 11:27:40|1864.8|1864.2|1864|1863.4|1865|1864.8|1863.4|1863|2660
1637926070000|2021-11-26 11:27:50|1864.2|1863.6|1864.4|1864|1864.4|1864.2|1864|1863.4|3
1637926080000|2021-11-26 11:28:00|1864.2|1863.8|1864|1863.4|1864.2|1863.8|1863.6|1863.4|3169
1637926090000|2021-11-26 11:28:10|1864.2|1863.6|1863.6|1863.2|1864.2|1863.6|1863.4|1863|200
1637926100000|2021-11-26 11:28:20|1863.4|1863|1863.8|1863.4|1864|1863.6|1863.4|1863|870
1637926110000|2021-11-26 11:28:30|1864|1863.2|1863.4|1863.2|1864|1863.4|1863.4|1863.2|300
1637926120000|2021-11-26 11:28:40|1863.6|1863.4|1863.6|1863.2|1864|1863.6|1863.4|1863.2|215
1637926130000|2021-11-26 11:28:50|1863.8|1863.4|1864.6|1864.2|1864.6|1864.2|1863.8|1863.2|1484
1637926140000|2021-11-26 11:29:00|1864.4|1864|1863.2|1863|1864.6|1864|1863.2|1863|1452
1637926150000|2021-11-26 11:29:10|1863.4|1863.2|1863.4|1863|1864.4|1864|1863.4|1863|1275
1637926160000|2021-11-26 11:29:20|1863.8|1863.2|1863.2|1862.6|1863.8|1863.4|1862.8|1862.6|1246
1637926170000|2021-11-26 11:29:30|1863|1863|1863.4|1862.8|1863.6|1863.2|1862.8|1862.6|2375
1637926180000|2021-11-26 11:29:40|1863.6|1863|1864.4|1863.8|1864.4|1863.8|1863.6|1863|5465
1637926190000|2021-11-26 11:29:50|1864.2|1863.6|1863.4|1863|1864.2|1863.6|1863.2|1863|417
1637926200000|2021-11-26 11:30:00|1863.6|1863.2|1863.6|1863.2|1863.8|1863.4|1863.4|1863|846
1637926210000|2021-11-26 11:30:10|1863.4|1863|1863.8|1863.4|1864|1863.6|1863.4|1863|521
1637926220000|2021-11-26 11:30:20|1864|1863.6|1863.8|1863.2|1864|1863.6|1863.2|1863|1078
1637926230000|2021-11-26 11:30:30|1864|1863.4|1864.2|1863.8|1864.6|1864.4|1864|1863.4|3961
1637926240000|2021-11-26 11:30:40|1864|1863.4|1863.8|1863.6|1864|1863.6|1863.6|1863.4|232
1637926250000|2021-11-26 11:30:50|1863.6|1863.4|1864.8|1864.4|1864.8|1864.4|1863.4|1863|7716
1637926260000|2021-11-26 11:31:00|1865|1864.2|1864.8|1864.4|1865|1864.4|1864.2|1863.8|7515
1637926270000|2021-11-26 11:31:10|1864.6|1864.6|1864.8|1864.4|1864.8|1864.6|1864.6|1864.2|100
1637926280000|2021-11-26 11:31:20|1864.6|1864.2|1863.8|1863.6|1864.6|1864.2|1863.8|1863.6|215
1637926290000|2021-11-26 11:31:30|1863.6|1863.4|1863.4|1863.2|1863.6|1863.4|1863.2|1863|3656
1637926300000|2021-11-26 11:31:40|1863.6|1863|1863.4|1863|1863.8|1863.6|1863.2|1863|3217
1637926310000|2021-11-26 11:31:50|1863.6|1863.2|1863.4|1863|1863.8|1863.6|1863.4|1863|0
1637926320000|2021-11-26 11:32:00|1863.6|1863.2|1863.6|1863|1863.6|1863.4|1863.2|1863|1383
1637926330000|2021-11-26 11:32:10|1863.2|1863.2|1862.4|1862.2|1863.8|1863.4|1862.4|1862.2|5855
1637926340000|2021-11-26 11:32:20|1862.2|1862|1861.6|1861.4|1862.4|1862|1860.4|1860.2|50419
1637926350000|2021-11-26 11:32:30|1861.4|1861.2|1859.4|1859|1861.4|1861.2|1859.2|1859|13735
1637926360000|2021-11-26 11:32:40|1859.6|1859.2|1860.2|1859.8|1860.6|1860.2|1859.6|1859.2|4520
1637926370000|2021-11-26 11:32:50|1860|1859.6|1860.2|1859.6|1860.2|1859.8|1859.6|1859.4|1886
1637926380000|2021-11-26 11:33:00|1860|1859.4|1859.6|1859.2|1860.2|1859.6|1859.6|1859.2|1013
1637926390000|2021-11-26 11:33:10|1859.8|1859.4|1859.4|1859.2|1860|1859.6|1859.4|1859.2|340
1637926400000|2021-11-26 11:33:20|1859.6|1859|1858.6|1858.2|1859.6|1859|1858.6|1858.2|6878
1637926410000|2021-11-26 11:33:30|1858.8|1858.4|1858.4|1858.2|1858.8|1858.4|1858.4|1858|100
1637926420000|2021-11-26 11:33:40||1858||1858||1858.2||1858|200
1637926430000|2021-11-26 11:33:50|1858.2|1858.2|1859.2|1858.8|1859.2|1858.8|1858.2|1858|1678
1637926440000|2021-11-26 11:34:00|1859.4|1859|1859.2|1858.8|1859.6|1859.2|1859.2|1858.8|308
1637926450000|2021-11-26 11:34:10|1859|1858.4|1858.6|1858.2|1859|1858.4|1858.2|1858|1097
1637926460000|2021-11-26 11:34:20|1858.8|1858.4|1859|1858.6|1859.2|1859|1858.6|1858.4|1331
1637926470000|2021-11-26 11:34:30|1858.8|1858.4|1858.6|1858.2|1858.8|1858.6|1858|1857.6|566
1637926480000|2021-11-26 11:34:40|1858.8|1858|1859|1858.6|1859|1858.6|1858.2|1858|3733
1637926490000|2021-11-26 11:34:50|1858.8|1858.4|1858.8|1858.4|1859|1858.4|1858.8|1858.4|0
1637926500000|2021-11-26 11:35:00|1859|1858.2|1857.8|1857.6|1859|1858.4|1857.8|1857.4|1618
1637926510000|2021-11-26 11:35:10|1858|1857.8|1858.2|1857.8|1858.4|1858|1857.8|1857.4|1001
1637926520000|2021-11-26 11:35:20|1858.4|1858|1858.2|1858|1858.4|1858.2|1858.2|1858|414
1637926530000|2021-11-26 11:35:30|1858.4|1857.8|1857.8|1857.6|1858.4|1858|1857.8|1857.4|230
1637926540000|2021-11-26 11:35:40|1857.6|1857.4|1858.2|1857.8|1858.2|1857.8|1857.6|1857.4|6616
1637926550000|2021-11-26 11:35:50|1858.4|1858|1859|1858.6|1859|1858.6|1858.4|1857.6|2440
1637926560000|2021-11-26 11:36:00|1858.8|1858.8|1859.4|1859|1859.8|1859.2|1858.8|1858.8|2608
1637926570000|2021-11-26 11:36:10|1859.2|1858.8|1859.6|1859.2|1859.8|1859.4|1859|1858.8|900
1637926580000|2021-11-26 11:36:20|1859.4|1859|1859|1858.8|1859.4|1859|1858.6|1858.4|2591
1637926590000|2021-11-26 11:36:30|1859.2|1859|1858.6|1858.4|1859.4|1859|1858.2|1857.8|5655
1637926600000|2021-11-26 11:36:40|1858.8|1858.6|1858.2|1857.6|1859.2|1858.8|1858.2|1857.6|932
1637926610000|2021-11-26 11:36:50|1858|1857.4|1857.8|1857.2|1858.2|1857.8|1857|1856.6|12667
1637926620000|2021-11-26 11:37:00|1857.6|1857.4|1857.4|1857|1857.8|1857.4|1857.2|1857|1429
1637926630000|2021-11-26 11:37:10|1857.6|1857.2|1858.2|1857.8|1858.6|1858|1857.4|1857|2974
1637926640000|2021-11-26 11:37:20|1858.4|1858|1858.2|1857.8|1858.4|1858|1857.8|1857.4|1468
1637926650000|2021-11-26 11:37:30|1858.4|1858|1858.6|1858.2|1858.8|1858.4|1858.4|1858|1186
1637926660000|2021-11-26 11:37:40|1858.4|1858|1858.2|1857.8|1858.4|1858|1858.2|1857.6|1485
1637926670000|2021-11-26 11:37:50|1858|1858|1858.6|1858.2|1858.6|1858.2|1858|1857.8|1700
1637926680000|2021-11-26 11:38:00|1858.8|1858.4|1858.6|1858.2|1859|1858.6|1858|1857.6|2209
1637926690000|2021-11-26 11:38:10|1858.8|1858.4|1858.6|1858.2|1859|1858.6|1858.4|1858|216
1637926700000|2021-11-26 11:38:20|1858.4|1858|1858.4|1858|1859|1858.6|1858|1857.8|1791
1637926710000|2021-11-26 11:38:30|1858.6|1858.2|1859.4|1858.6|1859.4|1859|1858.4|1858|1382
1637926720000|2021-11-26 11:38:40|1859.6|1858.8|1860.4|1860|1860.6|1860|1859.6|1858.8|300
1637926730000|2021-11-26 11:38:50|1860.6|1860.2|1860.2|1859.6|1860.8|1860.4|1860|1859.6|1978
1637926740000|2021-11-26 11:39:00|1860.4|1859.8|1860|1859.6|1860.6|1860|1860|1859.6|300
1637926750000|2021-11-26 11:39:10|1859.8|1859.4|1859.8|1859.4|1860|1859.4|1859.8|1859.4|600
1637926760000|2021-11-26 11:39:20|1859.6|1859.2|1860.6|1860.2|1860.8|1860.2|1859.4|1859.2|6595
1637926770000|2021-11-26 11:39:30|1860.8|1860.4|1860.8|1860.2|1861|1860.6|1860.8|1860.2|895
1637926780000|2021-11-26 11:39:40|1860.6|1860.4|1860.2|1859.8|1860.8|1860.4|1859.8|1859.6|6766
1637926790000|2021-11-26 11:39:50|1860.4|1860|1860.2|1860|1860.6|1860.4|1860.2|1859.8|5341
1637926800000|2021-11-26 11:40:00|1860|1859.8|1859.8|1859.2|1860|1859.8|1859.4|1859|662
1637926810000|2021-11-26 11:40:10|1860|1859.4|1860.2|1859.6|1860.4|1860.2|1859.8|1859.4|3454
1637926820000|2021-11-26 11:40:20|1860|1859.8|1860.2|1859.8|1860.2|1860|1860|1859.6|0
1637926830000|2021-11-26 11:40:30|1860|1859.6|1859.8|1859.2|1860.2|1860|1859.8|1859.2|216
1637926840000|2021-11-26 11:40:40|1859.6|1859|1859|1858.6|1859.6|1859.2|1859|1858.6|0
1637926850000|2021-11-26 11:40:50|1859.2|1858.4|1859.2|1858.6|1859.6|1859.2|1859|1858.4|218
1637926860000|2021-11-26 11:41:00|1859.4|1858.8|1859.2|1858.6|1859.4|1858.8|1859|1858.6|0
1637926870000|2021-11-26 11:41:10|1859|1858.4|1859.4|1859|1859.6|1859.2|1858.8|1858.4|1084
1637926880000|2021-11-26 11:41:20|1859.6|1859.2|1860|1859.6|1860|1859.6|1859.6|1859.2|247
1637926890000|2021-11-26 11:41:30|1859.8|1859.8|1860|1859.8|1860|1859.8|1859.8|1859.6|445
1637926900000|2021-11-26 11:41:40|1860.2|1860|1860.4|1860|1861|1860.6|1860.2|1859.8|2558
1637926910000|2021-11-26 11:41:50|1860.6|1860.2|1860.6|1860.2|1860.8|1860.2|1860.6|1860|0
1637926920000|2021-11-26 11:42:00|1860.4|1860.4|1862|1861.8|1862.2|1861.8|1860.4|1860.4|10607
1637926930000|2021-11-26 11:42:10|1861.8|1861.6|1862.2|1862|1862.4|1862|1861.8|1861.4|948
1637926940000|2021-11-26 11:42:20|1862.4|1862.2|1862.8|1862.4|1862.8|1862.4|1862.2|1861.8|809
1637926950000|2021-11-26 11:42:30|1862.6|1862.2|1862.4|1862|1863|1862.4|1862.4|1862|485
1637926960000|2021-11-26 11:42:40|1862.2|1861.8|1861.8|1861.4|1862.4|1861.8|1860.8|1860.4|5870
1637926970000|2021-11-26 11:42:50|1861.6|1861.2|1861.2|1860.6|1861.6|1861.2|1861|1860.6|828
1637926980000|2021-11-26 11:43:00|1861.4|1860.8|1861.2|1860.8|1861.4|1861|1861.2|1860.8|733
1637926990000|2021-11-26 11:43:10|1861.4|1861|1861.2|1860.6|1861.6|1861.2|1860.8|1860.4|148
1637927000000|2021-11-26 11:43:20|1861.4|1860.8|1861.4|1860.8|1861.6|1861|1861|1860.6|215
1637927010000|2021-11-26 11:43:30|1861.2|1861|1861.6|1861|1861.6|1861.2|1861|1860.8|417
1637927020000|2021-11-26 11:43:40|1861.4|1860.8|1861.8|1861.4|1862|1861.4|1861.2|1860.8|4152
1637927030000|2021-11-26 11:43:50|1862|1861.6|1862.2|1861.8|1862.6|1862.2|1862|1861.6|548
1637927040000|2021-11-26 11:44:00|1862.4|1862|1861.8|1861.2|1862.4|1862|1861.8|1861.2|219
1637927050000|2021-11-26 11:44:10|1861.6|1861.4|1861.4|1861|1861.6|1861.4|1861.4|1861|1061
1637927060000|2021-11-26 11:44:20|1861.6|1861.2|1862.2|1861.8|1862.2|1861.8|1861.2|1861|2003
1637927070000|2021-11-26 11:44:30|1862|1861.6|1862|1861.6|1862|1861.6|1862|1861.4|0
1637927080000|2021-11-26 11:44:40|1862.2|1861.8|1862|1861.6|1862.2|1862|1861.8|1861.2|1958
1637927090000|2021-11-26 11:44:50|1861.8|1861.8|1861.4|1861.2|1861.8|1861.8|1861.4|1861.2|40
1637927100000|2021-11-26 11:45:00|1861.2|1861|1861.2|1861|1861.2|1861|1861.2|1860.8|8854
1637927110000|2021-11-26 11:45:10|1861.4|1860.8|1861.8|1861.4|1861.8|1861.4|1861.4|1860.8|6658
1637927120000|2021-11-26 11:45:20|1862|1861.6|1861.2|1861|1862|1861.8|1861.2|1860.8|5643
1637927130000|2021-11-26 11:45:30|1861|1860.8|1861.2|1860.8|1861.2|1861|1860.6|1860.2|3546
1637927140000|2021-11-26 11:45:40|1861|1860.6|1861.2|1860.8|1861.2|1860.8|1860.8|1860.6|0
1637927150000|2021-11-26 11:45:50|1861|1860.6|1861|1860.8|1861|1860.8|1861|1860.6|0
1637927160000|2021-11-26 11:46:00|1860.8|1860.6|1862|1861.6|1862|1861.6|1860.8|1860.6|5926
1637927170000|2021-11-26 11:46:10|1862.2|1861.8|1862|1861.6|1862.2|1861.8|1861.6|1861.4|2622
1637927180000|2021-11-26 11:46:20|1862.2|1861.8|1862|1861.6|1862.4|1862|1861.8|1861.4|2058
1637927190000|2021-11-26 11:46:30|1862.2|1861.8|1862.8|1862.4|1862.8|1862.4|1862.2|1861.8|1815
1637927200000|2021-11-26 11:46:40|1863|1862.2|1862.2|1861.6|1863|1862.2|1861.8|1861.4|215
1637927210000|2021-11-26 11:46:50|1862|1861.4|1861.6|1861.2|1862|1861.6|1861.6|1861.2|10
1637927220000|2021-11-26 11:47:00|1861.8|1861.4|1861|1860.6|1861.8|1861.4|1860.8|1860.4|1247
1637927230000|2021-11-26 11:47:10|1860.8|1860.4|1861.4|1861|1861.4|1861|1860.6|1860.2|2573
1637927240000|2021-11-26 11:47:20|1861.6|1861.2|1860.8|1860.6|1861.6|1861.2|1860.8|1860.6|200
1637927250000|2021-11-26 11:47:30|1860.6|1860.4|1861|1860.6|1861|1860.6|1860.6|1860.2|75
1637927260000|2021-11-26 11:47:40|1860.8|1860.4|1860.6|1860.2|1860.8|1860.4|1860|1859.8|3499
1637927270000|2021-11-26 11:47:50|1860.8|1860.4|1860.6|1860.2|1861|1860.8|1860.6|1860|1118
1637927280000|2021-11-26 11:48:00|1860.8|1860.4|1861.2|1860.8|1861.4|1861|1860.8|1860.4|1483
1637927290000|2021-11-26 11:48:10|1861|1860.6|1858.8|1858.6|1861.6|1861.2|1858.6|1858.2|86915
1637927300000|2021-11-26 11:48:20|1859|1858.8|1859.4|1859|1859.4|1859|1859|1858.6|4763
1637927310000|2021-11-26 11:48:30|1859.2|1858.8|1859|1858.6|1859.2|1859|1858.6|1858.2|8404
1637927320000|2021-11-26 11:48:40|1859.2|1858.8|1859.2|1859|1859.4|1859.2|1859.2|1858.6|2863
1637927330000|2021-11-26 11:48:50|1859.4|1859.2|1858.6|1858.4|1859.4|1859.2|1858.6|1858.2|4508
1637927340000|2021-11-26 11:49:00|1858.8|1858.6|1859.8|1859.6|1860|1859.6|1858.8|1858.6|12325
1637927350000|2021-11-26 11:49:10|1859.6|1859.4|1859.8|1859.4|1860|1859.8|1859.6|1859.2|9160
1637927360000|2021-11-26 11:49:20|1859.6|1859.2|1859|1858.6|1859.6|1859.2|1858.8|1858.4|2642
1637927370000|2021-11-26 11:49:30|1859.2|1858.8|1859.6|1859.2|1859.8|1859.6|1859|1858.8|1908
1637927380000|2021-11-26 11:49:40|1859.4|1859|1859.4|1859|1859.6|1859.2|1859|1858.6|2529
1637927390000|2021-11-26 11:49:50|1859.2|1858.8|1858.6|1858.2|1859.2|1858.8|1858.4|1858|397
1637927400000|2021-11-26 11:50:00|1858.4|1858|1859|1858.6|1859.2|1858.6|1858.2|1857.8|3281
1637927410000|2021-11-26 11:50:10|1859.2|1858.8|1859.8|1859.4|1859.8|1859.4|1859|1858.8|200
1637927420000|2021-11-26 11:50:20|1859.6|1859.2|1859.8|1859.4|1859.8|1859.6|1859.6|1859.2|1874
1637927430000|2021-11-26 11:50:30|1859.6|1859.2|1859.4|1859|1859.8|1859.2|1859.2|1859|1031
1637927440000|2021-11-26 11:50:40|1859.2|1859.2|1859.2|1858.6|1859.2|1859.2|1859|1858.6|0
1637927450000|2021-11-26 11:50:50|1859.4|1858.8|1858.8|1858.6|1859.4|1859|1858.8|1858.4|375
1637927460000|2021-11-26 11:51:00|1858.6|1858.4|1858|1857.6|1858.8|1858.6|1858|1857.6|7219
1637927470000|2021-11-26 11:51:10|1857.8|1857.4|1858|1857.8|1858.4|1858|1857.6|1857.4|6875
1637927480000|2021-11-26 11:51:20|1857.8|1857.6|1857.6|1857.2|1858.2|1857.8|1857.4|1857.2|3071
1637927490000|2021-11-26 11:51:30|1857.8|1857.4|1857.6|1857.4|1858|1857.8|1857.6|1857.2|4391
1637927500000|2021-11-26 11:51:40|1857.8|1857.6|1858|1857.8|1858|1857.8|1857.6|1857.6|370
1637927510000|2021-11-26 11:51:50|1858.2|1858|1858.2|1858|1858.4|1858|1858.2|1857.8|804
1637927520000|2021-11-26 11:52:00|1858.4|1857.8|1858.2|1857.8|1858.4|1858|1857.8|1857.6|328
1637927530000|2021-11-26 11:52:10|1858|1857.6|1858.4|1858|1858.6|1858.2|1858|1857.6|2932
1637927540000|2021-11-26 11:52:20|1858.2|1858.2|1858.6|1858.2|1858.8|1858.4|1858.2|1858|420
1637927550000|2021-11-26 11:52:30|1858.4|1858|1858.6|1858.4|1858.8|1858.4|1858.2|1858|675
1637927560000|2021-11-26 11:52:40|1858.8|1858.2|1858.2|1858|1859|1858.2|1858.2|1858|1137
1637927570000|2021-11-26 11:52:50|1858|1857.8|1859|1858.8|1859|1858.8|1858|1857.8|3822
1637927580000|2021-11-26 11:53:00|1858.8|1858.6|1859|1858.6|1859.2|1858.8|1858.6|1858.2|1550
1637927590000|2021-11-26 11:53:10|1858.8|1858.8|1859.2|1858.8|1859.8|1859.4|1858.8|1858.8|1930
1637927600000|2021-11-26 11:53:20|1859.4|1859|1858.8|1858.6|1859.6|1859.2|1858.8|1858.6|414
1637927610000|2021-11-26 11:53:30|1858.6|1858.4|1859|1858.4|1859|1858.6|1858.4|1858.2|1966
1637927620000|2021-11-26 11:53:40|1858.8|1858.6|1858.6|1858.4|1859|1858.8|1858.4|1858.2|1279
1637927630000|2021-11-26 11:53:50|1858.8|1858.6|1859.2|1858.6|1859.2|1858.8|1858.6|1858.6|3523
1637927640000|2021-11-26 11:54:00|1859|1858.8|1859.6|1859.2|1859.6|1859.4|1859|1858.6|1207
1637927650000|2021-11-26 11:54:10|1859.4|1859.4|1858.8|1858.6|1859.6|1859.4|1858.8|1858.6|2167
1637927660000|2021-11-26 11:54:20|1859|1858.8|1859.6|1859.4|1859.6|1859.4|1859|1858.8|2653
1637927670000|2021-11-26 11:54:30|1859.8|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.4|3874
1637927680000|2021-11-26 11:54:40|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.6|1859.4|2575
1637927690000|2021-11-26 11:54:50|1859.6|1859.2|1859.4|1859.2|1859.6|1859.2|1859.4|1859|916
1637927700000|2021-11-26 11:55:00|1859.6|1859.4|1859.6|1859.2|1859.6|1859.4|1859.2|1858.8|1696
1637927710000|2021-11-26 11:55:10|1859.4|1859|1858|1857.8|1859.4|1859|1858|1857.6|1796
1637927720000|2021-11-26 11:55:20|1858.2|1858|1858.2|1857.8|1858.4|1858|1858|1857.8|566
1637927730000|2021-11-26 11:55:30|1858.4|1858|1857.4|1857|1858.4|1858.2|1857.4|1857|218
1637927740000|2021-11-26 11:55:40|1857.2|1856.8|1858.4|1858|1858.4|1858|1857|1856.6|1493
1637927750000|2021-11-26 11:55:50|1858.2|1857.8|1857.4|1857|1858.4|1858|1857.2|1857|1047
1637927760000|2021-11-26 11:56:00|1857.6|1857.2|1858|1857.8|1858|1857.8|1857.4|1857|994
1637927770000|2021-11-26 11:56:10|1858.2|1858|1858|1857.6|1858.6|1858.2|1858|1857.6|1366
1637927780000|2021-11-26 11:56:20|1858.2|1857.8|1857.4|1857|1858.2|1857.8|1857.4|1857|0
1637927790000|2021-11-26 11:56:30|1857.6|1857.2|1858|1857.6|1858.2|1857.6|1857.6|1857.2|345
1637927800000|2021-11-26 11:56:40|1857.8|1857.8|1858.4|1858|1858.4|1858|1857.8|1857.8|1611
1637927810000|2021-11-26 11:56:50|1858.2|1857.8|1858.4|1858.2|1858.6|1858.4|1858|1857.6|2460
1637927820000|2021-11-26 11:57:00|1858.6|1858.4|1858.4|1857.8|1858.6|1858.4|1858.2|1857.8|438
1637927830000|2021-11-26 11:57:10|1858.2|1857.6|1858.4|1858|1858.6|1858.2|1858|1857.6|2275
1637927840000|2021-11-26 11:57:20|1858.6|1858.2|1858|1857.8|1858.6|1858.2|1858|1857.4|1730
1637927850000|2021-11-26 11:57:30|1858.2|1857.6|1857.8|1857.4|1858.2|1857.6|1857.8|1857.4|216
1637927860000|2021-11-26 11:57:40|1858|1857.6|1858.4|1858|1858.6|1858|1857.8|1857.4|1602
1637927870000|2021-11-26 11:57:50|1858.6|1858.2|1859.2|1858.8|1859.4|1859|1858.2|1858|5074
1637927880000|2021-11-26 11:58:00|1859|1859|1859.2|1858.8|1859.8|1859.2|1858.8|1858.6|1976
1637927890000|2021-11-26 11:58:10|1859.4|1859|1859.2|1859|1859.6|1859.2|1859|1858.8|1839
1637927900000|2021-11-26 11:58:20|1859|1858.8|1859.4|1859.2|1859.4|1859.2|1858.8|1858.6|2237
1637927910000|2021-11-26 11:58:30|1859.2|1859|1859.8|1859.6|1859.8|1859.6|1859.2|1859|903
1637927920000|2021-11-26 11:58:40|1859.6|1859.2|1859.6|1859.2|1859.6|1859.2|1859.4|1859|137
1637927930000|2021-11-26 11:58:50|1859.4|1859|1859.4|1859|1859.8|1859.4|1859|1858.6|4072
1637927940000|2021-11-26 11:59:00|1859.2|1859.2|1859.8|1859.4|1860|1859.6|1859.2|1859.2|5831
1637927950000|2021-11-26 11:59:10|1859.6|1859.2|1859.4|1859|1860|1859.8|1859.4|1859|22090
1637927960000|2021-11-26 11:59:20|1859.6|1859.2|1859|1858.8|1859.8|1859.4|1859|1858.6|1179
1637927970000|2021-11-26 11:59:30|1858.8|1858.4|1857.8|1857.6|1858.8|1858.4|1857.8|1857.6|3245
1637927980000|2021-11-26 11:59:40|1857.6|1857.4|1858|1857.6|1858.2|1857.8|1857.6|1857.2|4153
1637927990000|2021-11-26 11:59:50|1858.2|1857.8|1859|1858.6|1859.2|1858.8|1858|1857.8|1359
1637928000000|2021-11-26 12:00:00|1858.8|1858.4|1858.6|1858.2|1859|1858.6|1858.6|1858.2|416
1637928010000|2021-11-26 12:00:10|1858.4|1858|1858.6|1858|1858.6|1858.2|1858.2|1857.8|216
1637928020000|2021-11-26 12:00:20|1858.8|1858.2|1858.6|1858.2|1859|1858.6|1858.6|1858|0
1637928030000|2021-11-26 12:00:30|1858.4|1858.4|1859|1858.6|1859|1858.6|1858.4|1858|469
1637928040000|2021-11-26 12:00:40|1858.8|1858.4|1858.4|1858|1859|1858.4|1858.4|1858|1516
1637928050000|2021-11-26 12:00:50|1858.6|1858.2|1858.8|1858.4|1858.8|1858.4|1858|1857.8|3655
1637928060000|2021-11-26 12:01:00|1858.6|1858|1858.4|1858|1858.6|1858.2|1858.2|1857.8|1000
1637928070000|2021-11-26 12:01:10|1858.2|1857.8|1858.2|1857.8|1858.4|1858|1857.8|1857.2|965
1637928080000|2021-11-26 12:01:20|1858.4|1858|1858.8|1858.6|1859|1858.6|1858.2|1858|1456
1637928090000|2021-11-26 12:01:30|1858.6|1858.4|1858|1857.6|1858.8|1858.4|1857.8|1857.4|2980
1637928100000|2021-11-26 12:01:40|1858.2|1857.8|1858|1857.8|1858.2|1857.8|1858|1857.6|20
1637928110000|2021-11-26 12:01:50|1858.2|1857.6|1858.8|1858.2|1858.8|1858.4|1858.2|1857.6|1698
1637928120000|2021-11-26 12:02:00|1858.6|1858.4|1858.6|1858|1859|1858.6|1858.2|1857.8|2036
1637928130000|2021-11-26 12:02:10|1858.4|1858.2|1858|1857.6|1858.4|1858.2|1857.8|1857.6|2552
1637928140000|2021-11-26 12:02:20|1857.8|1857.4|1858.2|1857.6|1858.2|1857.8|1857.4|1857|6075
1637928150000|2021-11-26 12:02:30|1858|1857.8|1857.8|1857.4|1858|1857.8|1857.4|1857|432
1637928160000|2021-11-26 12:02:40|1857.6|1857.6|1857.6|1857.2|1857.6|1857.6|1857.2|1857|265
1637928170000|2021-11-26 12:02:50|1857.8|1857.4|1857.8|1857.4|1858|1857.6|1857.8|1857.4|1100
1637928180000|2021-11-26 12:03:00|1857.6|1857.2|1857.6|1857.2|1857.8|1857.4|1857.4|1857|1761
1637928190000|2021-11-26 12:03:10|1857.4|1857.4|1858.2|1857.8|1858.2|1858|1857.4|1857.2|1445
1637928200000|2021-11-26 12:03:20|1858|1857.6|1858.4|1858|1858.8|1858.2|1858|1857.4|2028
1637928210000|2021-11-26 12:03:30|1858.6|1858.2|1858.4|1858.2|1858.8|1858.4|1858.2|1857.8|3945
1637928220000|2021-11-26 12:03:40|1858.6|1858|1857.8|1857.4|1858.6|1858.2|1857.6|1857.2|1146
1637928230000|2021-11-26 12:03:50|1857.6|1857.2|1857.4|1857|1857.8|1857.4|1857.4|1857|193
1637928240000|2021-11-26 12:04:00|1857.6|1857.2|1857.6|1857.2|1858|1857.8|1857.4|1857|1568
1637928250000|2021-11-26 12:04:10|1857.4|1857|1858|1857.6|1858|1857.8|1857.4|1857|0
1637928260000|2021-11-26 12:04:20|1858.2|1857.8|1858.4|1858|1858.4|1858|1858.2|1857.8|1665
1637928270000|2021-11-26 12:04:30|1858.6|1858.2|1858.6|1858.4|1859|1858.8|1858.4|1858.2|1164
1637928280000|2021-11-26 12:04:40|1858.8|1858.6|1858.8|1858.6|1859.2|1858.8|1858.6|1858.4|2260
1637928290000|2021-11-26 12:04:50|1859|1858.8|1858.8|1858.4|1859|1858.8|1858.6|1858.4|1895
1637928300000|2021-11-26 12:05:00|1858.4|1858.2|1858.6|1858.2|1858.8|1858.4|1858|1857.6|3363
1637928310000|2021-11-26 12:05:10|1858.4|1858|1858.2|1857.8|1858.4|1858|1858.2|1857.8|0
1637928320000|2021-11-26 12:05:20|1858|1857.6|1858|1857.6|1858|1857.8|1858|1857.6|200
1637928330000|2021-11-26 12:05:30|1858.2|1857.8|1857.8|1857.6|1858.2|1857.8|1857.8|1857.6|185
1637928340000|2021-11-26 12:05:40|1858|1857.8|1859.2|1858.8|1859.8|1859.4|1858|1857.8|13972
1637928350000|2021-11-26 12:05:50|1859|1858.6|1859.2|1859|1859.2|1859|1858.6|1858.4|3205
1637928360000|2021-11-26 12:06:00|1859|1858.8|1859.2|1859|1859.6|1859.2|1859|1858.6|9824
1637928370000|2021-11-26 12:06:10|1859.4|1859.2|1859.6|1859.2|1860|1859.6|1859.4|1859.2|2920
1637928380000|2021-11-26 12:06:20|1859.8|1859.4|1859.4|1859.2|1859.8|1859.4|1859.4|1859|82
1637928390000|2021-11-26 12:06:30|1859.2|1859|1859.4|1859|1859.6|1859.2|1859.2|1859|1507
1637928400000|2021-11-26 12:06:40|1859.2|1858.8|1859|1858.6|1859.4|1859|1859|1858.6|568
1637928410000|2021-11-26 12:06:50|1858.8|1858.8|1859.8|1859.2|1859.8|1859.2|1858.8|1858.8|7575
1637928420000|2021-11-26 12:07:00|1859.6|1859.4|1859.6|1859.2|1859.8|1859.4|1858.8|1858.6|7199
1637928430000|2021-11-26 12:07:10|1859.4|1859|1859.4|1859|1859.8|1859.6|1859.4|1859|2460
1637928440000|2021-11-26 12:07:20|1859.2|1859.2|1859.2|1859|1859.4|1859.2|1859|1858.6|2113
1637928450000|2021-11-26 12:07:30|1859.4|1859.2|1859.8|1859.6|1859.8|1859.6|1859.4|1859|0
1637928460000|2021-11-26 12:07:40|1860|1859.4|1859.6|1859.4|1860|1859.8|1859.6|1859.2|13932
1637928470000|2021-11-26 12:07:50|1859.4|1859.2|1859.4|1859|1859.6|1859.4|1859.2|1859|1390
1637928480000|2021-11-26 12:08:00|1859.2|1859.2|1859.2|1859|1859.2|1859.2|1859.2|1859|588
1637928490000|2021-11-26 12:08:10|1859.4|1859.2|1859.4|1859|1859.4|1859.2|1859|1858.6|1142
1637928500000|2021-11-26 12:08:20|1859|1858.8|1859|1858.6|1859.2|1858.8|1858.8|1858.6|2881
1637928510000|2021-11-26 12:08:30|1859.2|1858.8|1859|1858.6|1859.2|1858.8|1859|1858.6|0
1637928520000|2021-11-26 12:08:40|1859.2|1858.8|1859|1858.8|1859.2|1859|1859|1858.6|2306
1637928530000|2021-11-26 12:08:50|1859.2|1859|1859.4|1859.2|1859.4|1859.2|1859|1858.8|2416
1637928540000|2021-11-26 12:09:00|1859.6|1859|1859.4|1859.2|1859.6|1859.4|1859.4|1859|10870
1637928550000|2021-11-26 12:09:10|1859.6|1859.4|1859.8|1859.4|1859.8|1859.6|1859.4|1859.4|2000
1637928560000|2021-11-26 12:09:20|1860|1859.6|1860.4|1860|1860.6|1860.4|1860|1859.6|108319
1637928570000|2021-11-26 12:09:30|1860.6|1860.2|1860.4|1860|1860.6|1860.2|1860.2|1859.8|4579
1637928580000|2021-11-26 12:09:40|1860.2|1859.8|1860.2|1859.6|1860.4|1859.8|1859.4|1859.2|7514
1637928590000|2021-11-26 12:09:50|1860|1859.4|1860.4|1860|1860.4|1860|1859.2|1859|3746
1637928600000|2021-11-26 12:10:00|1860.6|1860.2|1860.4|1860.2|1860.8|1860.6|1860.2|1859.8|2236
1637928610000|2021-11-26 12:10:10|1860.2|1860|1859.6|1859.4|1860.4|1860|1859.6|1859.2|4358
1637928620000|2021-11-26 12:10:20|1859.8|1859.2|1860.6|1860.2|1860.6|1860.4|1859.8|1859.2|3394
1637928630000|2021-11-26 12:10:30|1860.8|1860.4|1861|1860.6|1861|1860.8|1860.6|1860.2|937
1637928640000|2021-11-26 12:10:40|1860.8|1860.8|1860.8|1860.6|1861.2|1861|1860.8|1860.6|1849
1637928650000|2021-11-26 12:10:50|1861|1860.8|1861.2|1860.8|1861.2|1861|1860.8|1860.6|0
1637928660000|2021-11-26 12:11:00|1861|1861|1861|1860.6|1861.4|1861.2|1860.6|1860.4|9604
1637928670000|2021-11-26 12:11:10|1861.2|1860.8|1862.4|1862|1862.6|1862.4|1861.2|1860.8|24407
1637928680000|2021-11-26 12:11:20|1862.2|1862.2|1863|1862.4|1863|1862.8|1862.2|1862.2|2291
1637928690000|2021-11-26 12:11:30|1862.8|1862.6|1864.4|1864|1864.4|1864|1862.8|1862.6|29057
1637928700000|2021-11-26 12:11:40|1864.2|1864.2|1864|1863.6|1864.4|1864.2|1864|1863.6|6694
1637928710000|2021-11-26 12:11:50|1864.2|1863.4|1863.6|1863.2|1864.2|1863.6|1863.6|1863.2|1731
1637928720000|2021-11-26 12:12:00|1863.8|1863.4|1863.4|1863.2|1863.8|1863.4|1863.2|1862.8|322
1637928730000|2021-11-26 12:12:10|1863.6|1863.4|1864|1863.6|1864|1863.6|1863.6|1863.2|215
1637928740000|2021-11-26 12:12:20|1864.2|1863.8|1864.8|1864.4|1864.8|1864.6|1864.2|1863.8|8969
1637928750000|2021-11-26 12:12:30|1864.6|1864.2|1864.8|1864.2|1864.8|1864.2|1864.6|1864.2|29
1637928760000|2021-11-26 12:12:40|1865|1864.4|1864.6|1864.2|1865|1864.8|1864.6|1864.2|1979
1637928770000|2021-11-26 12:12:50|1864.4|1864.4|1865.2|1864.8|1865.4|1865.2|1864.4|1864.4|15108
1637928780000|2021-11-26 12:13:00|1865|1864.6|1865|1864.8|1865|1864.8|1864.8|1864.4|2408
1637928790000|2021-11-26 12:13:10|1864.8|1864.6|1865.2|1864.6|1865.4|1864.8|1864.2|1863.8|2338
1637928800000|2021-11-26 12:13:20|1865.4|1864.8|1865.2|1865|1865.4|1865|1865|1864.6|400
1637928810000|2021-11-26 12:13:30|1865|1864.8|1865.2|1864.6|1865.4|1865.2|1865|1864.6|1536
1637928820000|2021-11-26 12:13:40|1865|1864.4|1864.8|1864.2|1865|1864.6|1864.8|1864.2|984
1637928830000|2021-11-26 12:13:50|1865|1864.4|1864.8|1864.4|1865|1864.6|1864.2|1864|1651
1637928840000|2021-11-26 12:14:00|1865|1864.2|1864.8|1864.4|1865|1864.8|1864.4|1864|1540
1637928850000|2021-11-26 12:14:10|1864.6|1864.2|1864.8|1864.4|1864.8|1864.4|1864.6|1864.2|0
1637928860000|2021-11-26 12:14:20|1864.6|1864.6|1865|1864.6|1865|1864.8|1864.6|1864.6|20
1637928870000|2021-11-26 12:14:30|1864.8|1864.8|1865|1864.6|1865|1864.8|1864.8|1864.6|844
1637928880000|2021-11-26 12:14:40|1864.8|1864.8|1864.8|1864.6|1865|1864.8|1864.8|1864.6|907
1637928890000|2021-11-26 12:14:50|1864.6|1864.4|1864.8|1864.4|1864.8|1864.4|1864.6|1864|1392
1637928900000|2021-11-26 12:15:00|1865|1864.6|1865.4|1865.2|1866|1865.4|1865|1864.6|7579
1637928910000|2021-11-26 12:15:10|1865.6|1865|1865.6|1865.4|1865.6|1865.4|1865.2|1864.8|1974
1637928920000|2021-11-26 12:15:20|1865.8|1865.6|1865.8|1865.4|1865.8|1865.6|1865.8|1865.4|514
1637928930000|2021-11-26 12:15:30|1866|1865.6|1866.2|1865.8|1866.2|1866|1866|1865.6|10158
1637928940000|2021-11-26 12:15:40|1866|1865.6|1865.4|1865|1866|1865.8|1865.4|1865|1783
1637928950000|2021-11-26 12:15:50|1865.2|1865.2|1865|1864.4|1865.2|1865.2|1864.8|1864.4|441
1637928960000|2021-11-26 12:16:00|1864.8||1864.8||1864.8||1864.6||0
1637928970000|2021-11-26 12:16:10|1864.4|1864.2|1864.8|1864.4|1865|1864.8|1864.4|1864|5448
1637928980000|2021-11-26 12:16:20|1864.6|1864.2|1864|1863.6|1864.6|1864.4|1863.8|1863.6|12427
1637928990000|2021-11-26 12:16:30|1864.2|1863.4|1863.8|1863.2|1864.2|1863.4|1863.8|1863.2|0
1637929000000|2021-11-26 12:16:40|1863.6||1863.6||1863.6||1863.6||0
1637929010000|2021-11-26 12:16:50|1863.8|1863.4|1863.6|1863.2|1863.8|1863.6|1863.6|1863.2|621
1637929030000|2021-11-26 12:17:10|1863.4|1863|1863.6|1863.2|1863.8|1863.2|1863|1862.6|2455
1637929040000|2021-11-26 12:17:20|1863.4|1863|1863.4|1863|1863.6|1863|1863.2|1862.8|2910
1637929050000|2021-11-26 12:17:30|1863.2|1862.8|1863|1862.6|1863.2|1862.8|1862.8|1862.6|3300
1637929060000|2021-11-26 12:17:40|1863.2|1862.8|1863.4|1863|1863.6|1863|1863.2|1862.8|350
1637929070000|2021-11-26 12:17:50|1863.2|1862.8|1863.2|1862.8|1863.4|1863|1863|1862.6|230
1637929080000|2021-11-26 12:18:00|1863.4|1863|1863.4|1862.8|1863.6|1863.2|1863.2|1862.8|1130
1637929090000|2021-11-26 12:18:10|1863.6|1863|1864.6|1864.2|1864.6|1864.2|1863.4|1863|15056
1637929100000|2021-11-26 12:18:20|1864.4|1864|1865.4|1865|1865.6|1865.2|1864.2|1864|7183
1637929110000|2021-11-26 12:18:30|1865.6|1865.2|1866.4|1866|1866.4|1866|1865.6|1865.2|2589
1637929120000|2021-11-26 12:18:40|1866.2|1866.2|1866.4|1866|1866.4|1866.2|1866.2|1866|215
1637929130000|2021-11-26 12:18:50|1866.2|1865.8|1866|1865.6|1866.6|1866.4|1866|1865.6|3447
1637929140000|2021-11-26 12:19:00|1865.8|1865.4|1865.8|1865.4|1866|1865.6|1865.4|1865|4850
1637929150000|2021-11-26 12:19:10|1865.6|1865.6|1865.8|1865.6|1865.8|1865.6|1865.6|1865.4|1400
1637929170000|2021-11-26 12:19:30|1866|1865.8|1866|1865.4|1866.4|1866|1866|1865.4|14902
1637929180000|2021-11-26 12:19:40|1865.8|1865.2|1865.6|1865.2|1865.8|1865.2|1865|1864.6|4941
1637929190000|2021-11-26 12:19:50|1865.4|1865|1865.8|1865.4|1865.8|1865.6|1865.4|1865|1000
1637929200000|2021-11-26 12:20:00|1865.6|1865.2|1866.2|1865.6|1866.4|1866|1865.6|1865.2|1373
1637929210000|2021-11-26 12:20:10|1866|1865.4|1866.4|1866|1866.4|1866|1865.6|1865.2|236
1637929230000|2021-11-26 12:20:30|1866.6|1866.2|1866.6|1866.2|1866.6|1866.4|1866.4|1866|3362
1637929240000|2021-11-26 12:20:40|1866.4|1866.4|1866.6|1866.4|1866.6|1866.4|1866.4|1866.2|100
1637929250000|2021-11-26 12:20:50|1866.8|1866.2|1866.6|1866.2|1867|1866.6|1866.4|1866.2|2000
1637929260000|2021-11-26 12:21:00|1866.8|1866.4|1866|1865.6|1866.8|1866.4|1865.8|1865.6|544
1637929270000|2021-11-26 12:21:10|1865.8|1865.4|1865.2|1864.8|1866|1865.6|1865.2|1864.8|5363
1637929280000|2021-11-26 12:21:20|1865|1864.6|1864.8|1864.4|1865|1864.6|1864.6|1864.4|1808
1637929290000|2021-11-26 12:21:30|1864.6|1864.2|1864.6|1864.4|1864.6|1864.4|1864.2|1864|815
1637929300000|2021-11-26 12:21:40|1864.4|1864.2|1864.2|1864|1864.4|1864.4|1864.2|1864|1500
1637929310000|2021-11-26 12:21:50|1864|1863.8|1863.4|1863.2|1864|1863.8|1863.4|1863.2|3792
1637929320000|2021-11-26 12:22:00|1863.6|1863.4|1864|1863.4|1864.6|1864.2|1863.6|1863.4|2820
1637929330000|2021-11-26 12:22:10|1864.2|1863.6|1864.4|1863.8|1864.6|1864.2|1864|1863.4|4253
1637929340000|2021-11-26 12:22:20|1864.6|1864|1864.6|1864|1864.6|1864|1864.4|1863.8|0
1637929350000|2021-11-26 12:22:30|1864.4|1863.8|1864|1863.6|1864.4|1863.8|1863.8|1863.4|0
1637929360000|2021-11-26 12:22:40|1864.2|1863.8|1864.4|1864|1864.6|1864|1864.2|1863.8|215
1637929370000|2021-11-26 12:22:50|1864.6|1864.2|1864|1863.6|1864.8|1864.4|1864|1863.6|1373
1637929380000|2021-11-26 12:23:00|1863.8|1863.8|1863.2|1862.8|1863.8|1863.8|1863|1862.8|5233
1637929390000|2021-11-26 12:23:10|1863|1862.6|1862.8|1862.4|1863|1862.8|1862.2|1862|9739
1637929400000|2021-11-26 12:23:20|1862.6|1862.6|1862.8|1862.4|1862.8|1862.6|1862.6|1862.2|233
1637929410000|2021-11-26 12:23:30|1862.6|1862.6|1862.8|1862.6|1862.8|1862.6|1862.6|1862.6|1180
1637929420000|2021-11-26 12:23:40|1862.6|1862.4|1862.8|1862.4|1862.8|1862.6|1862.6|1862.4|1020
1637929430000|2021-11-26 12:23:50|1862.4|1862.2|1862.8|1862.4|1863.2|1862.8|1862.2|1862|7680
1637929440000|2021-11-26 12:24:00|1863|1862.6|1863.2|1862.8|1863.4|1863|1863|1862.6|1039
1637929450000|2021-11-26 12:24:10|1863|1863|1863.2|1862.6|1863.4|1863|1863|1862.6|1687
1637929460000|2021-11-26 12:24:20|1863|1862.8|1863.6|1863.2|1863.6|1863.2|1863|1862.8|1245
1637929470000|2021-11-26 12:24:30|1863.4|1863|1862.6|1862.2|1863.4|1863|1862.6|1862|1863
1637929480000|2021-11-26 12:24:40||1862||1862.2||1862.2||1862|0
1637929490000|2021-11-26 12:24:50|1862.4|1862|1862.6|1862.2|1862.6|1862.2|1862.2|1862|618
1637929500000|2021-11-26 12:25:00|1862.4|1862.4|1862.8|1862.4|1862.8|1862.6|1862.4|1862.4|1032
1637929510000|2021-11-26 12:25:10|1862.6|1862.2|1862.4|1862.2|1863.2|1862.6|1862.4|1862.2|215
1637929520000|2021-11-26 12:25:20|1862.6|1862.4|1862.8|1862.4|1863|1862.6|1862.4|1862.2|215
1637929530000|2021-11-26 12:25:30|1863|1862.6|1863.2|1862.6|1863.2|1862.8|1862.8|1862.4|0
1637929540000|2021-11-26 12:25:40|1863|1862.8|1863.2|1862.8|1863.2|1862.8|1862.8|1862.6|200
1637929550000|2021-11-26 12:25:50|1863.4|1862.6|1863.2|1862.8|1863.4|1863|1863.2|1862.6|0
1637929560000|2021-11-26 12:26:00|1863|1862.6|1863|1862.6|1863.2|1862.8|1862.8|1862.4|215
1637929570000|2021-11-26 12:26:10|1862.8|1862.8|1863|1862.6|1863.2|1862.8|1862.4|1862.2|987
1637929580000|2021-11-26 12:26:20|1862.8|1862.4|1863|1862.4|1863.2|1862.8|1862.6|1862.2|1434
1637929590000|2021-11-26 12:26:30|1862.8|1862.2|1862.6|1862.2|1862.8|1862.2|1862.4|1862.2|290
1637929600000|2021-11-26 12:26:40|1862.4|1862.4|1863|1862.6|1863|1862.8|1862.4|1862.2|1630
1637929610000|2021-11-26 12:26:50|1862.8|1862.4|1862.8|1862.4|1863|1862.6|1862.8|1862.4|200
1637929620000|2021-11-26 12:27:00|1863|1862.6|1862.6|1862.4|1863|1862.6|1862.6|1862.4|1368
1637929630000|2021-11-26 12:27:10|1862.8|1862.2|1862.6|1862.2|1862.8|1862.4|1862.4|1862|415
1637929640000|2021-11-26 12:27:20|1862.8|1862.4|1862.4|1862|1863|1862.8|1862.2|1862|4227
1637929650000|2021-11-26 12:27:30|1862.6|1862.2|1862.4|1862|1862.6|1862.2|1861.8|1861.4|25231
1637929660000|2021-11-26 12:27:40|1862.6|1862.2|1862.4|1862|1863|1862.6|1862.2|1861.8|3899
1637929670000|2021-11-26 12:27:50|1862.2||1862.2||1862.2||1862.2||0
1637929680000|2021-11-26 12:28:00|1862|1861.8|1861.8|1861.6|1862|1861.8|1861.8|1861.4|3267
1637929690000|2021-11-26 12:28:10|1862|1861.8|1862.4|1862|1862.8|1862.2|1862|1861.6|1135
1637929700000|2021-11-26 12:28:20|1862.6|1862.2|1861.8|1861.6|1862.8|1862.2|1861.8|1861.6|5073
1637929710000|2021-11-26 12:28:30|1861.6|1861.4|1861.8|1861.6|1861.8|1861.6|1861.6|1861.4|780
1637929720000|2021-11-26 12:28:40|1862|1861.8|1861.8|1861.6|1862|1861.8|1861.8|1861.6|215
1637929730000|2021-11-26 12:28:50|1861.6|1861.4|1861.6|1861.2|1862.4|1862|1861.4|1861.2|5210
1637929740000|2021-11-26 12:29:00|1861.8|1861.4|1862.4|1862|1862.6|1862|1861.8|1861.4|200
1637929750000|2021-11-26 12:29:10|1862.6|1862.2|1863.6|1863.2|1863.6|1863.2|1862.4|1862|935
1637929760000|2021-11-26 12:29:20|1863.4|1863|1863|1862.6|1863.4|1863.2|1862.8|1862.4|130
1637929770000|2021-11-26 12:29:30|1862.8|1862.8|1863|1862.6|1863.2|1862.8|1862.8|1862.4|630
1637929780000|2021-11-26 12:29:40|1863.2|1862.8|1863.6|1863.2|1863.6|1863.2|1863.2|1862.8|0
1637929790000|2021-11-26 12:29:50|1863.8|1863.4|1863.8|1863.4|1864.2|1863.8|1863.6|1863.4|1556
1637929800000|2021-11-26 12:30:00|1863.6|1863.2|1864.6|1864.2|1864.6|1864.2|1863.6|1863.2|7678
1637929810000|2021-11-26 12:30:10|1864.4|1864|1863.8|1863.4|1864.4|1864|1863.6|1863.4|1800
1637929820000|2021-11-26 12:30:20|1863.6|1863.6|1863.8|1863.4|1863.8|1863.6|1863.6|1863.2|616
1637929830000|2021-11-26 12:30:30|1863.6|1863.2|1863.8|1863.4|1863.8|1863.6|1863.6|1863.2|612
1637929840000|2021-11-26 12:30:40|1863.6|1863.2|1864.4|1864|1864.4|1864|1863.4|1863|912
1637929850000|2021-11-26 12:30:50|1864.6|1864.2|1864.6|1864|1864.8|1864.4|1864.4|1864|215
1637929860000|2021-11-26 12:31:00|1864.4|1864.2|1864|1863.8|1864.4|1864.2|1864|1863.4|200
1637929870000|2021-11-26 12:31:10||1863.6||1863.8||1863.8||1863.6|70
1637929880000|2021-11-26 12:31:20|1864.2|1864|1864|1863.8|1864.4|1864|1864|1863.8|0
1637929890000|2021-11-26 12:31:30|1864.2|1864|1864.8|1864.4|1864.8|1864.6|1864.2|1864|1897
1637929900000|2021-11-26 12:31:40|1865|1864.6|1865|1864.6|1865.4|1865|1865|1864.6|1351
1637929910000|2021-11-26 12:31:50|1865.2|1864.8|1865|1864.4|1865.2|1864.8|1864.8|1864.4|654
1637929920000|2021-11-26 12:32:00|1864.8|1864.2|1864.6|1864.2|1864.8|1864.4|1864.4|1864|10
1637929930000|2021-11-26 12:32:10|1864.4|1864|1865.2|1865|1865.2|1865|1864.2|1864|5199
1637929940000|2021-11-26 12:32:20|1865|1864.8|1864.8|1864.4|1865|1864.8|1864.4|1864.2|2211
1637929950000|2021-11-26 12:32:30|1864.6|1864.6|1865.4|1864.8|1865.6|1865.2|1864.6|1864.4|625
1637929960000|2021-11-26 12:32:40|1865.6|1865|1865.6|1865.4|1865.6|1865.4|1865.6|1865|622
1637929970000|2021-11-26 12:32:50|1865.8|1865.6|1866.2|1866|1866.4|1866|1865.6|1865.4|5199
1637929980000|2021-11-26 12:33:00|1866|1865.6|1866|1865.6|1866.2|1865.8|1865.6|1865.4|519
1637929990000|2021-11-26 12:33:10|1865.6|1865.4|1866|1865.4|1866|1865.6|1865.4|1865|3242
1637930000000|2021-11-26 12:33:20|1865.8|1865.2|1865.6|1865.2|1865.8|1865.4|1865.6|1865.2|500
1637930010000|2021-11-26 12:33:30|1865.4|1865|1865.6|1865.4|1865.8|1865.4|1865.4|1865|775
1637930020000|2021-11-26 12:33:40|1865.8|1865.6|1865.8|1865.4|1866|1865.8|1865.6|1865.2|2501
1637930030000|2021-11-26 12:33:50||1865.6||1865.6||1865.6||1865.4|1035
1637930040000|2021-11-26 12:34:00|1865.6|1865.4|1865.8|1865.6|1865.8|1865.6|1865.6|1865.2|407
1637930050000|2021-11-26 12:34:10|1865.6|1865.4|1865.6|1865.2|1865.8|1865.6|1865.6|1865.2|215
1637930060000|2021-11-26 12:34:20|1865.4|1865.4|1865.2|1864.8|1865.4|1865.4|1865|1864.8|6439
1637930070000|2021-11-26 12:34:30|1865|1865|1865.6|1865|1865.6|1865|1865|1864.8|0
1637930080000|2021-11-26 12:34:40|1865.8|1865.2|1865.8|1865.4|1865.8|1865.6|1865.8|1865.2|0
1637930090000|2021-11-26 12:34:50|1866|1865.6|1864.6|1864.4|1866|1865.6|1864.6|1864.2|20038
1637930100000|2021-11-26 12:35:00|1864.4|1864.2|1864.6|1864.2|1864.6|1864.4|1864|1863.8|13021
1637930110000|2021-11-26 12:35:10|1864.4|1864|1864.8|1864.6|1865|1864.8|1864.2|1864|5154
1637930120000|2021-11-26 12:35:20|1865|1864.8|1865.6|1865.2|1865.6|1865.2|1864.8|1864.8|0
1637930130000|2021-11-26 12:35:30|1865.8|1865.4|1865.8|1865.6|1865.8|1865.6|1865.8|1865.4|0
1637930140000|2021-11-26 12:35:40|1865.6|1865.4|1866.8|1866.4|1866.8|1866.4|1865.6|1865.4|2782
1637930150000|2021-11-26 12:35:50|1866.6|1866.6|1866.4|1866.2|1866.8|1866.6|1866.4|1866|1000
1637930160000|2021-11-26 12:36:00|1866.2|1866|1866.6|1866.2|1866.6|1866.4|1866|1865.6|394
1637930170000|2021-11-26 12:36:10|1866.4|1866.4|1866.4|1866|1866.6|1866.4|1866.2|1866|890
1637930180000|2021-11-26 12:36:20|1866.6|1865.8|1865.4|1865|1866.6|1865.8|1865.4|1865|2622
1637930190000|2021-11-26 12:36:30|1865.6|1865.2|1864.8|1864.4|1865.6|1865.4|1864.6|1864.2|5299
1637930200000|2021-11-26 12:36:40|1864.6|1864.2|1864|1863.6|1864.6|1864.4|1863.8|1863.6|3854
1637930210000|2021-11-26 12:36:50|1864.2|1863.4|1864.4|1864|1864.6|1864.4|1864.2|1863.4|1010
1637930220000|2021-11-26 12:37:00|1864.2|1863.8|1864.6|1864|1864.8|1864.6|1864|1863.4|4037
1637930230000|2021-11-26 12:37:10|1864.4|1863.8|1864.4|1864.2|1864.6|1864.2|1864|1863.6|1400
1637930240000|2021-11-26 12:37:20|1864.6|1864.4|1865|1864.4|1865|1864.6|1864.4|1864.2|628
1637930250000|2021-11-26 12:37:30|1865.2|1864.6|1864.8|1864.4|1865.2|1864.8|1864.8|1864.4|1933
1637930260000|2021-11-26 12:37:40|1864.6|1864.6|1864.6|1864.4|1864.6|1864.6|1864.6|1864.2|406
1637930270000|2021-11-26 12:37:50|1864.8|1864.6|1865|1864.8|1865|1864.8|1864.8|1864.4|95
1637930280000|2021-11-26 12:38:00|1864.8|1864.6|1864|1863.6|1864.8|1864.6|1864|1863.6|6126
1637930290000|2021-11-26 12:38:10|1864.2|1863.4|1863.8|1863.4|1864.2|1863.8|1863.8|1863.4|3940
1637930300000|2021-11-26 12:38:20|1864|1863.6|1864|1863.8|1864.2|1863.8|1863.8|1863.6|1906
1637930310000|2021-11-26 12:38:30|1864.2|1864|1864.2|1864|1864.4|1864|1864|1863.6|785
1637930320000|2021-11-26 12:38:40|1864.4|1864.2|1864.6|1864.2|1864.8|1864.2|1864.2|1864|692
1637930330000|2021-11-26 12:38:50|1864.8|1864.4|1864.6|1864.2|1864.8|1864.4|1864.6|1864.2|0
1637930340000|2021-11-26 12:39:00|1864.4|1864|1866|1865.8|1866|1865.8|1864|1863.8|15274
1637930350000|2021-11-26 12:39:10|1866.2|1866|1867|1866.8|1867|1866.8|1866.2|1865.8|3235
1637930360000|2021-11-26 12:39:20|1866.8|1866.6|1867.2|1866.8|1867.4|1867|1866.8|1866.6|3298
1637930370000|2021-11-26 12:39:30|1867.4|1867|1868|1867.6|1868|1867.6|1867.2|1866.8|922
1637930380000|2021-11-26 12:39:40|1867.8|1867.4|1868.4|1868.2|1868.8|1868.4|1867.8|1867.4|8236
1637930390000|2021-11-26 12:39:50|1868.2|1868|1867.6|1867.2|1868.2|1868.2|1867.4|1867.2|1715
1637930400000|2021-11-26 12:40:00|1867.4|1867|1867.6|1867|1867.6|1867.4|1867.2|1867|216
1637930410000|2021-11-26 12:40:10|1867.8|1867.2|1868|1867.6|1868|1867.8|1867.6|1867.2|1438
1637930420000|2021-11-26 12:40:20|1867.8|1867.4|1867.6|1867|1867.8|1867.4|1867.2|1867|214
1637930430000|2021-11-26 12:40:30|1867.4|1866.8|1867.6|1867|1867.6|1867.2|1867.2|1866.8|1229
1637930440000|2021-11-26 12:40:40|1867.4|1867.2|1867.4|1867|1867.6|1867.4|1867.4|1867|215
1637930450000|2021-11-26 12:40:50|1867.6||1867.4||1867.6||1867.4||0
1637930460000|2021-11-26 12:41:00|1867.6|1867.2|1867.8|1867.4|1868|1867.6|1867.4|1867|2527
1637930470000|2021-11-26 12:41:10|1868|1867.6|1868|1867.8|1868|1867.8|1867.8|1867.4|834
1637930480000|2021-11-26 12:41:20|1868.2|1868|1868.2|1868|1868.2|1868|1868.2|1868|1486
1637930490000|2021-11-26 12:41:30|1868|1867.8|1868|1867.8|1868|1867.8|1867.8|1867.4|1215
1637930500000|2021-11-26 12:41:40|1867.8|1867.6|1868.4|1868|1868.4|1868.2|1867.8|1867.4|3045
1637930510000|2021-11-26 12:41:50|1868.2|1867.8|1868.2|1867.8|1868.4|1868|1868|1867.8|55
1637930520000|2021-11-26 12:42:00|1868.4|1868|1868.2|1867.8|1868.6|1868.2|1868|1867.8|425
1637930530000|2021-11-26 12:42:10||1868||1867.8||1868||1867.8|0
1637930540000|2021-11-26 12:42:20|1868|1868|1868.4|1868|1868.4|1868|1868|1867.8|215
1637930550000|2021-11-26 12:42:30|1868.6|1868.2|1868.4|1868.2|1868.8|1868.4|1868.4|1868|718
1637930560000|2021-11-26 12:42:40|1868.2|1868|1867.6|1867.2|1868.2|1868|1867.4|1866.8|5738
1637930570000|2021-11-26 12:42:50||1867||1867||1867.2||1867|0
1637930580000|2021-11-26 12:43:00|1867.4|1867.2|1867.4|1867.2|1867.4|1867.2|1867.2|1867|400
1637930590000|2021-11-26 12:43:10|1867.6|1867.4|1867|1866.6|1867.8|1867.4|1867|1866.6|554
1637930600000|2021-11-26 12:43:20|1866.8|1866.8|1866.6|1866.2|1866.8|1866.8|1866.4|1866|289
1637930610000|2021-11-26 12:43:30|1866.4|1866|1866.8|1866.4|1866.8|1866.6|1866.2|1865.8|1904
1637930620000|2021-11-26 12:43:40|1866.6|1866.2|1866.4|1866.2|1866.6|1866.2|1866.4|1866|11
1637930630000|2021-11-26 12:43:50|1866.6|1866.4|1867|1866.6|1867.2|1866.8|1866.4|1866.4|175
1637930640000|2021-11-26 12:44:00|1867.2|1866.8|1867.6|1867.2|1868|1867.6|1867.2|1866.8|2244
1637930650000|2021-11-26 12:44:10|1867.4|1867|1866.2|1865.8|1867.4|1867|1866.2|1865.8|474
1637930660000|2021-11-26 12:44:20|1866.4|1866|1866.6|1866.2|1866.6|1866.4|1866.2|1865.6|2381
1637930670000|2021-11-26 12:44:30|1866.4|1866|1866.2|1865.8|1866.6|1866.2|1866.2|1865.8|400
1637930680000|2021-11-26 12:44:40|1866.4|1866|1866.4|1866|1866.6|1866.2|1866.2|1865.8|272
1637930690000|2021-11-26 12:44:50|1866.2|1866.2|1867.2|1866.6|1867.2|1866.8|1866.2|1865.8|1270
1637930700000|2021-11-26 12:45:00|1867|1866.8|1867.2|1866.8|1867.2|1866.8|1867|1866.6|200
1637930710000|2021-11-26 12:45:10|1867.4|1867|1867.2|1866.8|1867.4|1867.2|1866.8|1866.4|2449
1637930720000|2021-11-26 12:45:20|1867|1866.6|1866.8|1866.4|1867|1866.8|1866.8|1866.4|400
1637930730000|2021-11-26 12:45:30|1867|1866.6|1867|1866.8|1867.2|1866.8|1866.8|1866.4|450
1637930740000|2021-11-26 12:45:40|1867.2|1867|1867.8|1867.2|1867.8|1867.2|1867.2|1867|1634
1637930750000|2021-11-26 12:45:50|1868|1867.4|1868.4|1868.2|1868.8|1868.4|1868|1867.4|2971
1637930760000|2021-11-26 12:46:00|1868.2|1868|1869|1868.6|1869|1868.6|1868.2|1867.8|715
1637930770000|2021-11-26 12:46:10|1868.8|1868.4|1868.6|1868.2|1869|1868.6|1868.6|1868.2|0
1637930780000|2021-11-26 12:46:20|1868.8|1868.4|1868.6|1868.2|1869|1868.6|1868.6|1868.2|215
1637930790000|2021-11-26 12:46:30|1868.4|1868.4|1869|1868.4|1869.2|1868.8|1868.4|1868.2|13322
1637930800000|2021-11-26 12:46:40|1868.8|1868.6|1868.4|1868|1868.8|1868.6|1868.2|1868|2582
1637930810000|2021-11-26 12:46:50|1868.6|1868.2|1869.2|1868.6|1869.4|1869|1868.6|1868.2|763
1637930820000|2021-11-26 12:47:00|1869|1868.4|1869|1868.4|1869|1868.4|1868.4|1868|2445
1637930830000|2021-11-26 12:47:10|1868.6|1868.2|1868.6|1868|1868.8|1868.4|1868.4|1868|400
1637930840000|2021-11-26 12:47:20|1868.8|1868.2|1868.6|1868.2|1868.8|1868.4|1868.2|1868|3128
1637930850000|2021-11-26 12:47:30|1868.8|1868.4|1868.8|1868.6|1868.8|1868.6|1868.6|1868.2|415
1637930860000|2021-11-26 12:47:40|1869|1868.8|1869|1868.8|1869.2|1868.8|1868.8|1868.6|315
1637930870000|2021-11-26 12:47:50|1869.2|1869|1869.4|1869|1869.4|1869|1869|1868.6|215
1637930880000|2021-11-26 12:48:00|1869.2|1868.8|1869|1868.6|1869.2|1868.8|1868.8|1868.6|0
1637930890000|2021-11-26 12:48:10|1868.8|1868.8|1869|1868.8|1869|1868.8|1868.8|1868.6|2193
1637930900000|2021-11-26 12:48:20|1868.8|1868.6|1868.8|1868.4|1869|1868.6|1868.4|1868.2|934
1637930910000|2021-11-26 12:48:30|1868.6|1868.2|1868.4|1868|1868.6|1868.2|1868.4|1868|430
1637930920000|2021-11-26 12:48:40|1868.2|1867.8|1868.6|1868|1868.6|1868.4|1868|1867.6|2229
1637930930000|2021-11-26 12:48:50|1868.4|1868.2|1868.8|1868.4|1868.8|1868.6|1868.4|1868.2|3523
1637930940000|2021-11-26 12:49:00|1869|1868.6|1869.6|1869.2|1869.6|1869.4|1869|1868.6|5856
1637930950000|2021-11-26 12:49:10|1869.4|1869.4|1869|1868.6|1869.8|1869.4|1868.8|1868.6|814
1637930960000|2021-11-26 12:49:20|1868.8|1868.4|1868.8|1868.6|1869|1868.6|1868.6|1868.2|2554
1637930970000|2021-11-26 12:49:30|1869|1868.8|1869|1868.6|1869.2|1868.8|1869|1868.6|855
1637930980000|2021-11-26 12:49:40|1868.8|1868.8|1868.8|1868.6|1869|1868.8|1868.8|1868.4|903
1637930990000|2021-11-26 12:49:50|1869|1868.8|1869.2|1868.8|1869.2|1869|1869|1868.8|63
1637931000000|2021-11-26 12:50:00|1869|1868.6|1868.8|1868.6|1869|1868.8|1868.4|1868.2|1633
1637931010000|2021-11-26 12:50:10|1869|1868.4|1869|1868.6|1869|1868.8|1868.8|1868.4|0
1637931020000|2021-11-26 12:50:20|1868.8|1868.4|1868.4|1868.2|1868.8|1868.4|1868.4|1868|0
1637931030000|2021-11-26 12:50:30|1868.6|1868.4|1868.4|1868|1869|1868.4|1868.4|1868|3236
1637931040000|2021-11-26 12:50:40|1868.2|1867.8|1868.4|1868|1868.4|1868.2|1868|1867.8|3515
1637931050000|2021-11-26 12:50:50|1868.2|1867.8|1867.8|1867.6|1868.4|1867.8|1867.8|1867.4|0
1637931060000|2021-11-26 12:51:00|1867.6|1867.4|1867.2|1867|1867.6|1867.6|1867.2|1867|1215
1637931070000|2021-11-26 12:51:10|1867.4|1866.8|1866.8|1866.4|1867.4|1866.8|1866.8|1866.4|887
1637931080000|2021-11-26 12:51:20|1866.6|1866.6|1866.8|1866.4|1866.8|1866.6|1866.6|1866.2|548
1637931090000|2021-11-26 12:51:30|1866.6|1866.2|1866.2|1865.8|1866.6|1866.2|1866.2|1865.8|2520
1637931100000|2021-11-26 12:51:40|1866.4|1866|1866.6|1866.2|1866.8|1866.6|1866.2|1866|5767
1637931110000|2021-11-26 12:51:50|1866.4|1866.4|1866.4|1866.2|1866.8|1866.6|1866.4|1866|7765
1637931120000|2021-11-26 12:52:00|1866.2|1866|1866.2|1865.8|1866.4|1866|1866.2|1865.6|402
1637931130000|2021-11-26 12:52:10|1866.4|1866|1866|1865.8|1866.6|1866.4|1866|1865.8|5220
1637931140000|2021-11-26 12:52:20|1865.8|1865.6|1864.4|1863.8|1866|1865.6|1863.8|1863.4|20593
1637931150000|2021-11-26 12:52:30|1864.2|1864|1864|1863.4|1864.2|1864|1863.6|1863.2|5271
1637931160000|2021-11-26 12:52:40|1864.2|1863.6|1864.2|1863.8|1864.2|1864|1864|1863.6|1478
1637931170000|2021-11-26 12:52:50|1864|1863.6|1863.8|1863.6|1864.2|1863.8|1863.8|1863.6|615
1637931180000|2021-11-26 12:53:00|1863.6|1863.4|1863.8|1863.4|1864.2|1863.8|1863.6|1863.2|4260
1637931190000|2021-11-26 12:53:10|1863.6|1863.2|1864.4|1864|1864.4|1864|1863.6|1863.2|3140
1637931200000|2021-11-26 12:53:20|1864.2|1863.8|1863.6|1863.4|1864.4|1864.2|1863.6|1863.2|7012
1637931210000|2021-11-26 12:53:30|1863.4|1863.2|1863.8|1863.6|1864|1863.6|1863.4|1863|2077
1637931220000|2021-11-26 12:53:40|1863.6|1863.2|1864|1863.6|1864|1863.6|1863.6|1863.2|215
1637931230000|2021-11-26 12:53:50|1864.2|1863.8|1864.4|1864|1864.4|1864.2|1864.2|1863.8|1630
1637931240000|2021-11-26 12:54:00|1864.2|1863.8|1864.2|1863.6|1864.4|1864|1863.8|1863.4|115
1637931250000|2021-11-26 12:54:10|1864|1863.4|1863.8|1863.2|1864|1863.6|1863.6|1863.2|939
1637931260000|2021-11-26 12:54:20|1863.6|1863.4|1863|1862.6|1864|1863.6|1863|1862.6|3602
1637931270000|2021-11-26 12:54:30|1862.8|1862.4|1863|1862.8|1863|1862.8|1862.8|1862.4|0
1637931290000|2021-11-26 12:54:50|1863.2|1863|1862.2|1862|1863.4|1863|1862.2|1862|3533
1637931300000|2021-11-26 12:55:00|1862.4|1862.2|1862.6|1862.2|1862.6|1862.4|1862.2|1862|1170
1637931310000|2021-11-26 12:55:10|1862.4|1862|1861.8|1861.4|1862.6|1862|1861.4|1861|5458
1637931320000|2021-11-26 12:55:20|1861.6|1861.2|1861.6|1861.2|1862|1861.6|1861.6|1861|0
1637931330000|2021-11-26 12:55:30|1861.8|1861|1861.8|1861.2|1862|1861.6|1861.4|1861|215
1637931340000|2021-11-26 12:55:40|1862|1861.4|1861.8|1861.4|1862|1861.6|1861.8|1861.4|715
1637931350000|2021-11-26 12:55:50|1862|1861.6|1862|1861.6|1862.2|1861.8|1861.8|1861.4|0
1637931360000|2021-11-26 12:56:00|1861.8|1861.4|1861.8|1861.4|1861.8|1861.6|1861.6|1861.4|500
1637931370000|2021-11-26 12:56:10|1862|1861.6|1861.8|1861.4|1862.2|1861.8|1861.6|1861.4|747
1637931380000|2021-11-26 12:56:20|1861.6|1861.6|1861.6|1861.4|1861.8|1861.6|1861.6|1861.4|0
1637931390000|2021-11-26 12:56:30|1861.4|1861.2|1861.2|1860.8|1861.6|1861.2|1860.8|1860.4|4416
1637931400000|2021-11-26 12:56:40|1861|1861|1861.4|1861|1861.4|1861.2|1861|1860.6|569
1637931410000|2021-11-26 12:56:50|1861.6|1861.2|1861|1860.6|1862|1861.6|1861|1860.6|2258
1637931420000|2021-11-26 12:57:00|1860.8|1860.4|1860.2|1860|1860.8|1860.4|1860.2|1860|1349
1637931430000|2021-11-26 12:57:10|1860|1859.8|1859.8|1859.6|1860|1859.8|1859.4|1859|15787
1637931440000|2021-11-26 12:57:20|1860|1859.8|1860|1859.6|1860|1859.8|1859.8|1859.6|222
1637931450000|2021-11-26 12:57:30|1859.8|1859.4|1859.2|1858.6|1859.8|1859.4|1858.8|1858.4|3797
1637931460000|2021-11-26 12:57:40|1859|1858.8|1860|1859.4|1860|1859.4|1858.8|1858.6|0
1637931470000|2021-11-26 12:57:50|1859.8|1859.6|1859.2|1858.8|1860|1859.6|1859|1858.6|637
1637931480000|2021-11-26 12:58:00|1859|1859|1858.8|1858.4|1859.4|1859|1858.8|1858.4|967
1637931490000|2021-11-26 12:58:10|1859|1858.6|1858.8|1858.2|1859.2|1858.6|1858.4|1858|1181
1637931500000|2021-11-26 12:58:20|1858.6|1858|1858.4|1858|1858.8|1858.2|1858.4|1858|0
1637931510000|2021-11-26 12:58:30|1858.2|1857.8|1859.2|1858.6|1859.4|1859|1858|1857.6|2887
1637931520000|2021-11-26 12:58:40|1859|1858.4|1858.6|1858.2|1859|1858.4|1858.4|1858|2306
1637931530000|2021-11-26 12:58:50|1858.8|1858.4|1858.2|1857.8|1859|1858.6|1858.2|1857.8|156
1637931540000|2021-11-26 12:59:00|1858.4|1858|1858.4|1858|1858.8|1858.6|1858.4|1857.8|1364
1637931550000|2021-11-26 12:59:10|1858.2|1858.2|1858.2|1857.8|1858.4|1858.2|1858.2|1857.8|342
1637931560000|2021-11-26 12:59:20|1858|1857.6|1857.4|1857|1858|1857.8|1857.4|1857|6452
1637931570000|2021-11-26 12:59:30|1857.6|1857.2|1857.8|1857.2|1857.8|1857.6|1857.4|1857|400
1637931580000|2021-11-26 12:59:40|1857.6|1856.8|1857.6|1857.2|1857.6|1857.2|1857.2|1856.8|834
1637931590000|2021-11-26 12:59:50|1857.4|1857.4|1857.4|1857|1857.6|1857.4|1856.6|1856.4|5682
1637931600000|2021-11-26 13:00:00|1857.6|1856.8|1856.4|1855.8|1858|1857.6|1855.6|1855.2|22762
1637931610000|2021-11-26 13:00:10|1856.2|1855.4|1856.8|1856.4|1856.8|1856.4|1855.6|1855.2|5060
1637931620000|2021-11-26 13:00:20|1857|1856.6|1857.2|1856.8|1857.4|1856.8|1857|1856.4|0
1637931630000|2021-11-26 13:00:30|1857|1856.4|1856.4|1856|1857.2|1856.4|1856.4|1856|1017
1637931640000|2021-11-26 13:00:40|1856.2|1855.8|1856.8|1856.4|1856.8|1856.4|1855.8|1855.4|2268
1637931650000|2021-11-26 13:00:50|1856.6|1856.6|1856.8|1856.4|1857|1856.6|1855.8|1855.6|6253
1637931660000|2021-11-26 13:01:00|1857|1856|1856.6|1856|1857|1856|1856|1855.6|2023
1637931670000|2021-11-26 13:01:10|1856.4|1856.2|1857|1856.6|1857|1856.6|1856.2|1856|1322
1637931680000|2021-11-26 13:01:20|1856.8|1856.2|1856.6|1856.2|1856.8|1856.4|1856.2|1856|1037
1637931690000|2021-11-26 13:01:30|1856.8|1856.4|1856.8|1856.6|1856.8|1856.6|1856.8|1856.4|716
1637931700000|2021-11-26 13:01:40|1856.6|1856.2|1856.6|1856|1856.8|1856.6|1856.2|1856|4137
1637931710000|2021-11-26 13:01:50|1856.8|1856.2|1856.8|1856.4|1856.8|1856.6|1856.4|1856|1115
1637931720000|2021-11-26 13:02:00|1856.6|1856.2|1856.4|1855.8|1856.8|1856.6|1856.4|1855.8|3112
1637931730000|2021-11-26 13:02:10|1856.6|1856|1856.6|1855.8|1857|1856.6|1856.2|1855.8|680
1637931740000|2021-11-26 13:02:20|1856.4|1855.6|1856.6|1856.2|1856.6|1856.2|1855.8|1855.4|400
1637931750000|2021-11-26 13:02:30|1856.8|1856.4|1856.6|1856.2|1857.2|1856.8|1856.6|1856|1523
1637931760000|2021-11-26 13:02:40|1856.4|1856|1856.2|1855.8|1856.6|1856.2|1856.2|1855.8|935
1637931770000|2021-11-26 13:02:50|1856|1856|1856.2|1855.8|1856.4|1856|1856|1855.8|1016
1637931780000|2021-11-26 13:03:00|1856.4|1856|1857.2|1856.8|1857.2|1856.8|1856.4|1856|1256
1637931790000|2021-11-26 13:03:10|1857||1857.2||1857.2||1857||0
1637931800000|2021-11-26 13:03:20|1857|1856.6|1857|1856.8|1857.2|1856.8|1856.6|1856|2778
1637931810000|2021-11-26 13:03:30|1856.8|1856.6|1856.6|1856.2|1856.8|1856.8|1856.6|1856.2|730
1637931820000|2021-11-26 13:03:40|1856.8|1856.4|1856.8|1856.4|1857|1856.6|1856.6|1856.2|216
1637931830000|2021-11-26 13:03:50|1857|1856.6|1857|1856.6|1857.2|1857|1857|1856.4|1699
1637931840000|2021-11-26 13:04:00|1857.2|1856.8|1857.6|1857.2|1857.8|1857.2|1857.2|1856.8|726
1637931860000|2021-11-26 13:04:20|1857.8|1857.4|1857.8|1857.4|1858|1857.8|1857.6|1857.2|1842
1637931870000|2021-11-26 13:04:30|1858|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.4|698
1637931880000|2021-11-26 13:04:40|1858.2|1858|1858.2|1858|1858.8|1858.4|1858.2|1858|3298
1637931890000|2021-11-26 13:04:50|1858.4|1857.8|1858.6|1858.2|1858.6|1858.2|1858.2|1857.8|478
1637931900000|2021-11-26 13:05:00|1858.4|1857.8|1859.4|1859|1859.4|1859|1857.8|1857.6|1839
1637931910000|2021-11-26 13:05:10|1859.2|1858.8|1858.4|1858.2|1859.2|1859|1858.4|1858|615
1637931920000|2021-11-26 13:05:20|1858.2|1858|1857.4|1857|1858.2|1858|1857.4|1857|5527
1637931930000|2021-11-26 13:05:30|1857.2|1856.8|1857.4|1856.8|1857.4|1856.8|1856.8|1856.4|558
1637931940000|2021-11-26 13:05:40|1857.6|1857|1857.8|1857.2|1857.8|1857.2|1857.6|1857|551
1637931950000|2021-11-26 13:05:50|1858|1857.4|1857.4|1857|1858.4|1857.8|1857.2|1856.8|45599
1637931960000|2021-11-26 13:06:00|1857.6|1857.2|1857.4|1857|1857.6|1857.2|1857|1856.8|2090
1637931970000|2021-11-26 13:06:10|1857.6|1857.2|1857.6|1857.2|1857.8|1857.4|1857.6|1857.2|400
1637931980000|2021-11-26 13:06:20|1857.8|1857.4|1857.8|1857.4|1858|1857.6|1857.6|1857.2|2225
1637931990000|2021-11-26 13:06:30|1858|1857.6|1858|1857.8|1858|1857.8|1858|1857.6|0
1637932000000|2021-11-26 13:06:40|1858.2|1858|1859|1858.8|1859|1858.8|1858|1858|51625
1637932010000|2021-11-26 13:06:50|1859.2|1859|1859.2|1858.8|1859.4|1859.2|1859|1858.8|1998
1637932020000|2021-11-26 13:07:00|1859.4|1859|1858.2|1857.8|1859.4|1859|1857.8|1857.6|2046
1637932030000|2021-11-26 13:07:10|1858|1857.6|1858.8|1858.4|1859.2|1858.8|1858|1857.6|7316
1637932040000|2021-11-26 13:07:20|1858.6|1858.2|1858.4|1858|1858.6|1858.4|1858.4|1857.8|1071
1637932050000|2021-11-26 13:07:30|1858.6|1858.2|1858.8|1858.4|1858.8|1858.6|1858.4|1858|218
1637932060000|2021-11-26 13:07:40|1859|1858.6|1858.8|1858.4|1859.2|1858.8|1858.8|1858.4|3085
1637932070000|2021-11-26 13:07:50|1858.6|1858.2|1859.8|1859.2|1859.8|1859.2|1858.6|1858.2|2605
1637932080000|2021-11-26 13:08:00|1860|1859.4|1860.6|1860.2|1860.6|1860.4|1859.8|1859.2|2558
1637932090000|2021-11-26 13:08:10|1860.4|1860.4|1861.2|1860.8|1861.2|1860.8|1860.4|1860.2|2436
1637932100000|2021-11-26 13:08:20|1861.4|1861|1861.2|1860.8|1862|1861.6|1861|1860.6|2810
1637932110000|2021-11-26 13:08:30|1861|1860.6|1861.4|1861|1861.8|1861.4|1860.6|1860.2|1324
1637932120000|2021-11-26 13:08:40|1861.6|1861.2|1861.4|1861|1861.8|1861.4|1861.4|1861|245
1637932130000|2021-11-26 13:08:50|1861.2|1860.6|1861|1860.4|1861.4|1860.8|1860.8|1860.2|169
1637932140000|2021-11-26 13:09:00|1860.8|1860.2|1861.4|1860.8|1861.8|1861.2|1860.2|1859.8|6977
1637932150000|2021-11-26 13:09:10|1861.6|1861|1861|1860.8|1861.6|1861.2|1860.8|1860.4|800
1637932160000|2021-11-26 13:09:20|1861.2|1861|1860.8|1860.4|1861.4|1861.2|1860.8|1860.4|2983
1637932170000|2021-11-26 13:09:30|1860.6|1860.2|1860.8|1860.4|1860.8|1860.4|1860.4|1860.2|482
1637932180000|2021-11-26 13:09:40|1860.6|1860.6|1860.2|1859.8|1860.8|1860.6|1860|1859.8|514
1637932190000|2021-11-26 13:09:50|1860.4|1860|1861.2|1860.8|1861.4|1860.8|1860.2|1859.8|1605
1637932200000|2021-11-26 13:10:00|1861.4|1861|1860.8|1860.2|1861.4|1861.2|1860.6|1860|1713
1637932210000|2021-11-26 13:10:10|1860.6|1860.4|1860.8|1860.4|1861|1860.6|1860.4|1860|400
1637932220000|2021-11-26 13:10:20|1861|1860.6|1860.8|1860.4|1861|1860.8|1860.6|1860.2|448
1637932230000|2021-11-26 13:10:30|1860.6|1860.2|1860.2|1859.6|1860.6|1860.2|1860|1859.6|290
1637932240000|2021-11-26 13:10:40|1860|1859.8|1860.2|1859.8|1860.4|1860|1859.8|1859.6|192
1637932250000|2021-11-26 13:10:50|1860.4|1860|1861|1860.4|1861|1860.6|1860.4|1860|1173
1637932260000|2021-11-26 13:11:00|1860.8|1860.2|1860|1859.8|1860.8|1860.2|1859.6|1859.2|2047
1637932270000|2021-11-26 13:11:10|1860.2|1859.6|1860.6|1860|1860.6|1860.2|1860.2|1859.6|3400
1637932280000|2021-11-26 13:11:20|1860.4|1860.2|1860.4|1860|1860.6|1860.2|1860.4|1860|0
1637932290000|2021-11-26 13:11:30|1860.6|1860.2|1860.6|1860.4|1860.6|1860.4|1860.4|1860|3229
1637932300000|2021-11-26 13:11:40|1860.8|1860.6|1862.2|1861.6|1862.2|1861.8|1860.8|1860.6|2822
1637932310000|2021-11-26 13:11:50|1862|1861.4|1862|1861.4|1862.2|1861.6|1861.6|1861.2|3051
1637932320000|2021-11-26 13:12:00|1862.2|1861.6|1862|1861.6|1862.2|1861.8|1861.2|1860.8|215
1637932330000|2021-11-26 13:12:10|1862.2|1861.4|1861.6|1861.4|1862.2|1861.8|1861.6|1861.4|2652
1637932340000|2021-11-26 13:12:20|1861.8|1861.6|1861.8|1861.4|1862|1861.8|1861.4|1861|5831
1637932350000|2021-11-26 13:12:30|1861.6|1861.2|1861.4|1861|1861.6|1861.4|1861.4|1860.8|965
1637932360000|2021-11-26 13:12:40|1861.2|1861.2|1861.4|1861|1861.4|1861.2|1861.2|1861|0
1637932370000|2021-11-26 13:12:50|1861.2|1860.6|1860.8|1860.2|1861.2|1860.6|1860.8|1860.2|637
1637932380000|2021-11-26 13:13:00|1860.6|1860.4|1860.4|1860|1860.6|1860.4|1860.2|1859.8|2344
1637932390000|2021-11-26 13:13:10|1860.6|1860.2|1860.8|1860.4|1861.2|1861|1860.6|1860.2|1969
1637932400000|2021-11-26 13:13:20|1860.6|1860.2|1860|1859.6|1861|1860.6|1859.8|1859.4|1875
1637932410000|2021-11-26 13:13:30|1860.2|1859.8|1860.4|1860|1860.6|1860.4|1860.2|1859.8|1299
1637932420000|2021-11-26 13:13:40|1860.6|1860.2|1860.4|1860.2|1860.6|1860.2|1860.4|1860.2|0
1637932430000|2021-11-26 13:13:50|1860.6|1860|1860.4|1860.2|1860.6|1860.4|1860.4|1860|730
1637932440000|2021-11-26 13:14:00|1860.6|1860.4|1860.2|1859.6|1860.6|1860.4|1860|1859.6|2290
1637932450000|2021-11-26 13:14:10|1860|1859.8|1860.6|1860.2|1860.6|1860.4|1860|1859.8|298
1637932460000|2021-11-26 13:14:20|1860.4|1860|1860.2|1860|1860.6|1860|1860|1859.6|270
1637932470000|2021-11-26 13:14:30|1860.4|1860.2|1860|1859.8|1860.6|1860.4|1860|1859.8|7128
1637932480000|2021-11-26 13:14:40|1860.2|1860|1860.2|1860|1860.2|1860|1860|1859.6|1632
1637932490000|2021-11-26 13:14:50|1860|1859.8|1859.8|1859.4|1860.4|1860|1859.6|1859.2|3244
1637932500000|2021-11-26 13:15:00|1859.6|1859.2|1859.4|1859|1859.6|1859.4|1859.2|1859|994
1637932510000|2021-11-26 13:15:10|1859.2|1858.8|1859|1858.8|1859.2|1859|1859|1858.6|2669
1637932520000|2021-11-26 13:15:20|1858.8|1858.6|1858.8|1858.6|1859|1858.8|1858.8|1858.6|509
1637932530000|2021-11-26 13:15:30|1858.6|1858.4|1858.8|1858.6|1859|1858.8|1858.4|1858|388
1637932540000|2021-11-26 13:15:40|1858.6|1858.4|1858.4|1858|1858.8|1858.4|1858|1857.6|0
1637932550000|2021-11-26 13:15:50|1858.6|1858.2|1858.8|1858.4|1858.8|1858.6|1858.6|1858.2|1665
1637932560000|2021-11-26 13:16:00|1859|1858.6|1858.2|1857.6|1859.2|1859|1858.2|1857.6|1996
1637932570000|2021-11-26 13:16:10|1858|1857.4|1857.8|1857.2|1858|1857.6|1857.6|1857.2|0
1637932580000|2021-11-26 13:16:20|1857.6|1857.4|1857.4|1857|1857.6|1857.4|1857.2|1857|260
1637932590000|2021-11-26 13:16:30|1857.2|1856.8|1857|1856.6|1857.2|1856.8|1856.8|1856.6|366
1637932600000|2021-11-26 13:16:40|1856.8|1856.4|1856.4|1856.2|1857|1856.6|1856.4|1856.2|470
1637932610000|2021-11-26 13:16:50|1856.2|1856|1856.2|1855.8|1856.4|1856|1855.8|1855.6|1000
1637932620000|2021-11-26 13:17:00|1856|1855.6|1855.8|1855.6|1856.4|1855.8|1855.8|1855.6|27
1637932630000|2021-11-26 13:17:10|1856|1855.8|1856|1855.6|1856.2|1856|1856|1855.6|3846
1637932640000|2021-11-26 13:17:20|1856.2|1855.8|1856.2|1856|1856.2|1856|1856|1855.6|400
1637932650000|2021-11-26 13:17:30|1856.4|1856.2|1856.6|1856.2|1857|1856.6|1856.2|1856|6566
1637932660000|2021-11-26 13:17:40|1856.4|1856|1856.4|1856|1856.6|1856.2|1856.2|1856|4523
1637932670000|2021-11-26 13:17:50|1856.6|1856.2|1856.6|1856.2|1856.6|1856.4|1856.4|1856|0
1637932680000|2021-11-26 13:18:00|1856.8|1856.6|1854.8|1854.4|1856.8|1856.6|1854.8|1854.4|11114
1637932690000|2021-11-26 13:18:10|1854.6|1854.2|1855.4|1854.8|1855.4|1854.8|1854.6|1854.2|2798
1637932700000|2021-11-26 13:18:20|1855.2|1854.6|1855.2|1855|1855.8|1855.4|1855|1854.6|1000
1637932710000|2021-11-26 13:18:30|1855.4|1855.2|1856|1855.6|1856|1855.6|1855.2|1855.2|363
1637932720000|2021-11-26 13:18:40|1856.2|1855.8|1856.4|1856|1856.4|1856|1856|1855.6|3027
1637932730000|2021-11-26 13:18:50|1856.2|1855.8|1855.8|1855.6|1856.2|1856|1855.8|1855.4|286
1637932740000|2021-11-26 13:19:00|1855.6|1855.4|1854.8|1854.4|1855.8|1855.4|1854.6|1854.2|7846
1637932750000|2021-11-26 13:19:10|1854.6|1854.2|1854.6|1854.2|1854.8|1854.4|1854.4|1854|51
1637932760000|2021-11-26 13:19:20|1854.4|1854|1854|1853.6|1854.4|1854.2|1853.8|1853.4|4402
1637932770000|2021-11-26 13:19:30|1853.8|1853.8|1853.8|1853.4|1854|1853.8|1853.8|1853.4|61
1637932780000|2021-11-26 13:19:40|1854|1853.6|1854.6|1854.2|1854.6|1854.4|1854|1853.6|1471
1637932790000|2021-11-26 13:19:50|1854.8|1854.4|1854.6|1854.2|1855|1854.6|1854.6|1854.2|100
1637932800000|2021-11-26 13:20:00|1854.8|1854.4|1854|1853.6|1855.2|1854.8|1854|1853.6|8946
1637932810000|2021-11-26 13:20:10|1853.8|1853.4|1853.6|1853.2|1854.4|1854|1853.4|1853|165
1637932820000|2021-11-26 13:20:20|1853.8|1853.4|1853.6|1853|1853.8|1853.6|1853.2|1853|486
1637932830000|2021-11-26 13:20:30|1853.4|1852.8|1853|1852.8|1853.4|1852.8|1853|1852.6|225
1637932840000|2021-11-26 13:20:40|1853.2||1853||1853.2||1853||1138
1637932850000|2021-11-26 13:20:50|1852.8|1852.6|1852.8|1852.4|1853.2|1853|1852.6|1852.4|3257
1637932860000|2021-11-26 13:21:00|1852.6|1852.2|1853.4|1853|1853.6|1853.2|1852.4|1852|3086
1637932870000|2021-11-26 13:21:10|1853.2|1852.8|1852.8|1852.6|1853.4|1853|1852.6|1852.4|540
1637932880000|2021-11-26 13:21:20|1853|1852.8|1854|1853.4|1854|1853.4|1853|1852.8|1008
1637932890000|2021-11-26 13:21:30|1854.2|1853.6|1854.8|1854.2|1854.8|1854.2|1854|1853.6|1781
1637932900000|2021-11-26 13:21:40|1854.6|1854|1854.2|1853.8|1854.6|1854.2|1854.2|1853.6|512
1637932910000|2021-11-26 13:21:50|1854|1853.6|1854|1853.8|1854.2|1853.8|1853.8|1853.6|15
1637932920000|2021-11-26 13:22:00|1853.8|1853.6|1853.8|1853.4|1854.4|1854|1853.8|1853.4|3243
1637932930000|2021-11-26 13:22:10|1854|1853.6|1854.4|1854|1854.6|1854.2|1853.8|1853.6|0
1637932940000|2021-11-26 13:22:20|1854.6|1854.2|1855|1854.6|1855|1854.6|1854.6|1854|475
1637932950000|2021-11-26 13:22:30|1854.8|1854.2|1855|1854.4|1855|1854.6|1854.4|1854|858
1637932960000|2021-11-26 13:22:40|1854.8|1854.6|1855|1854.4|1855.2|1854.8|1854.6|1854.2|2073
1637932970000|2021-11-26 13:22:50|1854.8|1854.2|1854.6|1854|1854.8|1854.4|1854.2|1853.6|1429
1637932980000|2021-11-26 13:23:00|1854.8|1854.2|1854.8|1854.6|1855|1854.6|1854.6|1854|1041
1637932990000|2021-11-26 13:23:10|1855|1854.4|1855.2|1855|1855.6|1855.2|1854.8|1854.4|2519
1637933000000|2021-11-26 13:23:20|1855|1854.8|1856.2|1855.8|1856.4|1855.8|1854.6|1854.4|1214
1637933010000|2021-11-26 13:23:30|1856|1855.6|1855.4|1854.8|1856.2|1856|1855.4|1854.8|3204
1637933020000|2021-11-26 13:23:40||1855||1855||1855.2||1855|0
1637933030000|2021-11-26 13:23:50|1855.6|1855.2|1856.2|1855.8|1856.2|1855.8|1855.4|1855|6724
1637933040000|2021-11-26 13:24:00|1856.4|1856|1856.8|1856.2|1856.8|1856.2|1855.8|1855.6|3557
1637933050000|2021-11-26 13:24:10|1857|1856.4|1857.4|1856.8|1857.6|1857|1857|1856.4|907
1637933060000|2021-11-26 13:24:20|1857.2|1857|1857.2|1857|1857.4|1857|1857|1856.6|0
1637933070000|2021-11-26 13:24:30|1857.4|1857.2|1857.4|1857|1857.6|1857.2|1857|1856.8|432
1637933080000|2021-11-26 13:24:40|1857.2|1856.8|1857.4|1857|1857.6|1857|1857|1856.6|1632
1637933090000|2021-11-26 13:24:50|1857.2|1857.2|1857.2|1856.6|1857.8|1857.4|1857|1856.6|5021
1637933100000|2021-11-26 13:25:00|1857|1856.8|1858|1857.6|1858.2|1857.8|1857|1856.8|1676
1637933110000|2021-11-26 13:25:10|1857.8|1857.4|1857.2|1856.6|1857.8|1857.4|1857.2|1856.6|17
1637933120000|2021-11-26 13:25:20|1857|1856.4|1856.8|1856.2|1857|1856.4|1856.6|1856.2|216
1637933130000|2021-11-26 13:25:30|1856.6|1856.4|1856.6|1856.2|1856.8|1856.4|1856.6|1856.2|0
1637933140000|2021-11-26 13:25:40|1856.8|1856.4|1857.6|1857|1857.6|1857.2|1856.8|1856.2|364
1637933150000|2021-11-26 13:25:50|1857.4|1856.8|1857.8|1857.4|1857.8|1857.6|1857|1856.6|450
1637933160000|2021-11-26 13:26:00|1858|1857.2|1858|1857.8|1858.2|1857.8|1858|1857.2|1713
1637933170000|2021-11-26 13:26:10|1858.2|1858|1857.4|1857|1858.4|1858|1857.4|1857|872
1637933180000|2021-11-26 13:26:20|1857.6|1857.2|1857.2|1856.8|1857.6|1857.2|1857.2|1856.6|0
1637933190000|2021-11-26 13:26:30|1857|1857|1857|1856.6|1857|1857|1857|1856.6|21
1637933200000|2021-11-26 13:26:40|1856.8|1856.8|1858|1857.4|1858|1857.4|1856.8|1856.4|2170
1637933210000|2021-11-26 13:26:50|1858.2|1857.6|1858.6|1858.2|1859|1858.8|1858.2|1857.6|600
1637933220000|2021-11-26 13:27:00|1858.4|1858|1858|1857.8|1858.6|1858.2|1858|1857.6|261
1637933230000|2021-11-26 13:27:10|1858.2|1857.6|1858|1857.6|1858.4|1858|1857.8|1857.4|819
1637933240000|2021-11-26 13:27:20|1857.8|1857.4|1857.6|1857.2|1858|1857.8|1857.4|1856.8|1730
1637933250000|2021-11-26 13:27:30|1857.8|1857|1857.6|1857.2|1857.8|1857.4|1857.6|1857|0
1637933260000|2021-11-26 13:27:40|1857.8|1857.4|1857.6|1857|1857.8|1857.6|1857.2|1856.8|1190
1637933270000|2021-11-26 13:27:50|1857.4|1856.8|1857.2|1856.8|1857.6|1857.2|1857.2|1856.8|611
1637933280000|2021-11-26 13:28:00|1857|1856.6|1856.8|1856.4|1857.2|1856.8|1856.6|1856.2|522
1637933290000|2021-11-26 13:28:10|1856.6|1856.2|1856.6|1856.2|1856.8|1856.4|1856.6|1856|218
1637933300000|2021-11-26 13:28:20|1856.8|1856|1857|1856.8|1857.2|1856.8|1856.2|1856|4104
1637933310000|2021-11-26 13:28:30|1857.2|1856.6|1857|1856.6|1857.2|1856.6|1856.8|1856.4|505
1637933320000|2021-11-26 13:28:40|1857.2|1856.8|1857.8|1857.4|1857.8|1857.4|1857|1856.8|2202
1637933330000|2021-11-26 13:28:50|1858|1857.6|1857.8|1857.4|1858|1857.8|1857.6|1857.2|1275
1637933340000|2021-11-26 13:29:00|1857.6|1857.2|1857.8|1857.4|1858|1857.6|1857.6|1857.2|200
1637933350000|2021-11-26 13:29:10|1858|1857.6|1857.8|1857.4|1858|1857.6|1857.6|1857.4|10
1637933360000|2021-11-26 13:29:20|1857.6|1857.6|1857.6|1857.2|1857.8|1857.6|1857.6|1857|123
1637933370000|2021-11-26 13:29:30|1857.8|1857.4|1857.4|1857|1857.8|1857.4|1857.4|1857|6555
1637933380000|2021-11-26 13:29:40|1857.2|1856.8|1857.2|1856.8|1857.2|1857|1857|1856.6|123
1637933390000|2021-11-26 13:29:50|1857|1857|1857|1856.8|1857.4|1857.2|1857|1856.6|880
1637933400000|2021-11-26 13:30:00|1856.8|1856.6|1857.2|1857|1857.2|1857|1856.4|1856.2|2220
1637933410000|2021-11-26 13:30:10|1857|1856.8|1856.6|1856.2|1857.2|1856.8|1856.4|1856|0
1637933420000|2021-11-26 13:30:20|1856.4|1856.4|1856.4|1856|1856.6|1856.4|1856.4|1856|0
1637933430000|2021-11-26 13:30:30|1856.6|1856.2|1856.4|1856|1856.6|1856.2|1856.2|1856|0
1637933440000|2021-11-26 13:30:40|1856.6|1856.2|1856.2|1856|1856.6|1856.2|1855.8|1855.6|12798
1637933450000|2021-11-26 13:30:50|1856.4|1856.2|1856.4|1856|1856.6|1856.4|1856.2|1856|1870
1637933460000|2021-11-26 13:31:00|1856.2|1855.8|1856.4|1856.2|1856.4|1856.2|1855.8|1855.6|2875
1637933470000|2021-11-26 13:31:10|1856.6|1856|1857.4|1857.2|1857.4|1857.2|1856.6|1856|7047
1637933480000|2021-11-26 13:31:20|1857.6|1857.4|1857.4|1857|1857.8|1857.6|1857.2|1856.8|3534
1637933490000|2021-11-26 13:31:30|1857.6|1857.2|1857.2|1857|1857.8|1857.4|1857.2|1857|1606
1637933500000|2021-11-26 13:31:40|1857.4|1857.2|1857.2|1857|1857.8|1857.2|1857|1856.8|773
1637933510000|2021-11-26 13:31:50||1856.8||1857||1857||1856.8|0
1637933520000|2021-11-26 13:32:00|1857.4|1857.2|1857.6|1857.4|1858|1857.8|1857.4|1857|2873
1637933530000|2021-11-26 13:32:10|1857.8|1857.6|1857.8|1857.4|1858|1857.8|1857.8|1857.4|1273
1637933540000|2021-11-26 13:32:20|1857.6|1857.2|1857.4|1857|1857.6|1857.4|1857.4|1857|1521
1637933550000|2021-11-26 13:32:30|1857.2|1856.8|1857|1856.8|1857.4|1857|1857|1856.6|477
1637933560000|2021-11-26 13:32:40|1856.8|1856.6|1857.2|1856.6|1857.2|1856.8|1856.4|1856.2|1880
1637933570000|2021-11-26 13:32:50|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.6|10
1637933580000|2021-11-26 13:33:00|1857|1856.6|1857|1856.6|1857.2|1856.8|1856.8|1856.4|265
1637933590000|2021-11-26 13:33:10|1857.2|1856.8|1857|1856.8|1857.2|1857|1856.8|1856.4|1168
1637933600000|2021-11-26 13:33:20|1857.2|1857|1857.2|1857|1857.2|1857|1857.2|1857|1326
1637933610000|2021-11-26 13:33:30|1857|1856.8|1857|1856.6|1857.2|1856.8|1856.8|1856.4|1528
1637933620000|2021-11-26 13:33:40|1857.2|1856.8|1856.6|1856.2|1857.2|1856.8|1856.4|1856.2|9182
1637933630000|2021-11-26 13:33:50|1856.8|1856.4|1857|1856.4|1857|1856.4|1856.8|1856.4|585
1637933640000|2021-11-26 13:34:00|1856.8|1856.2|1856.2|1856|1856.8|1856.2|1856.2|1856|2886
1637933650000|2021-11-26 13:34:10|1856.4|1856.2|1856.4|1856.2|1856.6|1856.2|1856.4|1856.2|108
1637933660000|2021-11-26 13:34:20|1856.6|1856.4|1855.8|1855.6|1856.8|1856.6|1855.8|1855.6|12349
1637933670000|2021-11-26 13:34:30|1856|1855.8|1856.2|1855.8|1856.2|1856|1855.8|1855.4|5612
1637933680000|2021-11-26 13:34:40|1856|1856|1856.8|1856.4|1856.8|1856.4|1855.6|1855.4|6328
1637933690000|2021-11-26 13:34:50|1857|1856.2|1857|1856.6|1857|1856.8|1857|1856.2|1181
1637933700000|2021-11-26 13:35:00|1857.2|1856.8|1857.4|1857.2|1857.4|1857.2|1857.2|1856.8|2252
1637933710000|2021-11-26 13:35:10|1857.2|1857|1857.2|1857|1857.2|1857|1857.2|1856.8|0
1637933720000|2021-11-26 13:35:20|1857.4|1857.2|1857.2|1856.8|1857.4|1857.2|1857.2|1856.8|3311
1637933730000|2021-11-26 13:35:30|1857|1857|1857|1856.6|1857|1857|1856.6|1856.4|548
1637933740000|2021-11-26 13:35:40||1856.8||1856.6||1856.8||1856.6|400
1637933750000|2021-11-26 13:35:50|1857.2|1856.8|1857|1856.6|1857.4|1857.2|1857|1856.6|4675
1637933760000|2021-11-26 13:36:00|1856.8|1856.4|1856.6|1856.4|1857.2|1856.6|1856.4|1856|706
1637933770000|2021-11-26 13:36:10|1856.8|1856.6|1856.8|1856.6|1857|1856.8|1856.6|1856.4|1441
1637933780000|2021-11-26 13:36:20|1857|1856.4|1857|1856.6|1857|1856.8|1857|1856.4|216
1637933790000|2021-11-26 13:36:30|1857.2|1856.8|1857.8|1857.4|1858|1857.8|1857.2|1856.8|9401
1637933800000|2021-11-26 13:36:40|1858|1857.6|1858|1857.8|1858|1857.8|1857.8|1857.6|116
1637933810000|2021-11-26 13:36:50|1858.2|1858|1857.6|1857.4|1858.2|1858|1857.6|1857.2|1299
1637933820000|2021-11-26 13:37:00|1857.8|1857.6|1857.8|1857.4|1858|1857.6|1857.6|1857.4|500
1637933830000|2021-11-26 13:37:10|1857.6|1857.6|1858|1857.6|1858|1857.8|1857.6|1857.4|788
1637933840000|2021-11-26 13:37:20|1858.2|1857.8|1859.4|1859.2|1859.6|1859.2|1858.2|1857.8|2576
1637933850000|2021-11-26 13:37:30|1859.6|1859|1858.8|1858.6|1859.6|1859.2|1858.8|1858.4|3149
1637933860000|2021-11-26 13:37:40|1859|1858.8|1859.4|1859.2|1859.4|1859.2|1859|1858.8|3117
1637933870000|2021-11-26 13:37:50|1859.6|1859.4|1860.8|1860.4|1860.8|1860.4|1859.6|1859.4|10686
1637933880000|2021-11-26 13:38:00|1860.6|1860.2|1860.4|1859.8|1860.6|1860.2|1859.8|1859.6|200
1637933890000|2021-11-26 13:38:10|1860.2|1860|1859.8|1859.6|1860.2|1860|1859.8|1859.6|50
1637933900000|2021-11-26 13:38:20|1860|1859.8|1860.4|1860.2|1860.6|1860.2|1859.8|1859.8|2114
1637933910000|2021-11-26 13:38:30|1860.2|1860|1860.4|1860|1860.4|1860|1860.2|1859.8|0
1637933920000|2021-11-26 13:38:40|1860.2|1859.8|1860.2|1859.8|1860.4|1860|1860|1859.8|2456
1637933930000|2021-11-26 13:38:50|1860.4|1860|1860.4|1860|1860.8|1860.4|1860.2|1859.8|869
1637933940000|2021-11-26 13:39:00|1860.2|1860.2|1860.6|1860.2|1860.6|1860.4|1860.2|1860|218
1637933950000|2021-11-26 13:39:10|1860.4|1860|1860.2|1859.8|1860.6|1860.2|1860.2|1859.8|800
1637933960000|2021-11-26 13:39:20|1860|1860|1860.4|1859.8|1860.4|1860|1860|1859.6|446
1637933970000|2021-11-26 13:39:30|1860|1860|1860.2|1859.8|1860.4|1860|1860|1859.8|258
1637933980000|2021-11-26 13:39:40|1860|1860|1860.2|1860|1860.4|1860.2|1860|1860|1616
1637933990000|2021-11-26 13:39:50|1860.4|1859.8|1859.4|1859.2|1860.4|1859.8|1859.4|1859.2|1633
1637934000000|2021-11-26 13:40:00|1859.2|1859|1859.8|1859.6|1859.8|1859.6|1859.2|1859|3103
1637934010000|2021-11-26 13:40:10|1859.6|1859.4|1860|1859.6|1860|1859.6|1859.6|1859.2|0
1637934020000|2021-11-26 13:40:20|1859.8||1859.8||1860||1859.8||360
1637934030000|2021-11-26 13:40:30|1860|1859.4|1859.4|1859.2|1860|1859.4|1859.4|1859.2|1481
1637934040000|2021-11-26 13:40:40|1859.6|1859.4|1859.2|1859|1859.6|1859.4|1859.2|1859|2056
1637934050000|2021-11-26 13:40:50|1859|1858.8|1859.4|1859|1859.4|1859|1858.8|1858.4|3097
1637934060000|2021-11-26 13:41:00|1859.6|1859.2|1860.2|1859.8|1860.2|1860|1859.6|1859.2|759
1637934070000|2021-11-26 13:41:10|1860|1860|1860.2|1860|1860.2|1860|1860|1860|0
1637934080000|2021-11-26 13:41:20|1860|1859.8|1860|1859.6|1860.2|1859.8|1859.8|1859.6|1056
1637934090000|2021-11-26 13:41:30|1859.8|1859.4|1859.4|1859|1859.8|1859.4|1859.4|1859|1765
1637934110000|2021-11-26 13:41:50|1859.6|1859.2|1859.2|1859|1859.6|1859.4|1859.2|1858.8|356
1637934120000|2021-11-26 13:42:00|1859.4|1858.8|1859.8|1859.4|1859.8|1859.4|1859.4|1858.8|1760
1637934130000|2021-11-26 13:42:10|1860|1859.6|1860|1859.6|1860|1859.8|1859.6|1859.2|0
1637934140000|2021-11-26 13:42:20|1859.8|1859.8|1859.6|1859.2|1860|1859.8|1859.4|1859.2|416
1637934150000|2021-11-26 13:42:30|1859.4|1859|1859|1858.6|1859.6|1859|1858.8|1858.6|625
1637934160000|2021-11-26 13:42:40|1859.2|1858.8|1859.6|1859.2|1859.6|1859.2|1859.2|1858.8|2805
1637934170000|2021-11-26 13:42:50|1859.4|1859|1859|1858.6|1859.4|1859|1858.8|1858.6|3355
1637934180000|2021-11-26 13:43:00|1858.8|1858.8|1858.8|1858.2|1859.2|1858.8|1858.4|1858|432
1637934190000|2021-11-26 13:43:10|1858.6|1858|1857.8|1857.4|1858.6|1858|1857.8|1857.4|848
1637934200000|2021-11-26 13:43:20|1858|1857.6|1857.8|1857.4|1858|1857.6|1857.4|1857.2|677
1637934210000|2021-11-26 13:43:30|1858|1857.6|1858|1857.6|1858|1857.8|1857.6|1857.4|1664
1637934220000|2021-11-26 13:43:40|1857.8|1857.4|1856.8|1856.4|1857.8|1857.4|1856.8|1856.4|10556
1637934230000|2021-11-26 13:43:50|1857|1856.6|1856.8|1856.4|1857|1856.6|1856.6|1856.2|449
1637934240000|2021-11-26 13:44:00|1856.6|1856.2|1857|1856.4|1857.2|1857|1856.6|1856.2|3117
1637934250000|2021-11-26 13:44:10|1857.2|1856.6|1857.2|1857|1857.2|1857|1857.2|1856.6|573
1637934260000|2021-11-26 13:44:20|1857|1856.8|1857.2|1856.8|1857.2|1857|1856.6|1856.4|4007
1637934270000|2021-11-26 13:44:30|1857|1857|1856.6|1856.4|1857|1857|1856.6|1856.2|30
1637934280000|2021-11-26 13:44:40|1856.8|1856.6|1856.4|1856.2|1857|1856.6|1856.4|1856.2|2031
1637934290000|2021-11-26 13:44:50|1856.2|1856|1856.2|1856|1856.6|1856.2|1856.2|1856|3207
1637934300000|2021-11-26 13:45:00|1856|1855.8|1857.6|1857.2|1857.8|1857.4|1855.6|1855.2|12620
1637934310000|2021-11-26 13:45:10|1857.8|1857.4|1857.6|1857.2|1858|1857.4|1857.6|1857.2|0
1637934320000|2021-11-26 13:45:20|1857.8|1857.4|1858.4|1858|1858.4|1858|1857.6|1857.4|633
1637934330000|2021-11-26 13:45:30|1858.6|1858.2|1858.6|1858.4|1858.6|1858.4|1858.4|1858.2|216
1637934340000|2021-11-26 13:45:40|1858.4|1858.2|1858.2|1857.8|1858.4|1858.2|1857.8|1857.6|2380
1637934350000|2021-11-26 13:45:50|1858|1857.6|1857.6|1857.2|1858|1857.6|1857.6|1857.2|622
1637934360000|2021-11-26 13:46:00|1857.4|1857|1857|1856.6|1857.4|1857|1856.8|1856.4|0
1637934370000|2021-11-26 13:46:10|1857.2|1856.8|1857.2|1857|1857.4|1857.2|1857|1856.6|2899
1637934380000|2021-11-26 13:46:20|1857|1856.8|1857.2|1857|1857.2|1857|1857|1856.8|454
1637934390000|2021-11-26 13:46:30|1857.4|1857.2|1857.4|1857|1857.6|1857.2|1857.4|1856.8|151
1637934400000|2021-11-26 13:46:40|1857.6|1857.2|1858.2|1857.8|1858.4|1858|1857.6|1857.2|724
1637934410000|2021-11-26 13:46:50|1858.4|1858|1858.4|1858.2|1858.6|1858.2|1858.2|1858|136
1637934420000|2021-11-26 13:47:00|1858.2|1858|1858.8|1858.4|1859|1858.6|1858.2|1858|1963
1637934430000|2021-11-26 13:47:10|1859|1858.2|1858.4|1858|1859|1858.4|1858.4|1858|650
1637934440000|2021-11-26 13:47:20|1858.2|1858.2|1858.2|1858|1858.4|1858.2|1858.2|1857.8|2023
1637934450000|2021-11-26 13:47:30|1858.4|1858.2|1858.2|1857.8|1858.4|1858.2|1857.8|1857.4|2775
1637934460000|2021-11-26 13:47:40|1858|1857.6|1858.4|1857.8|1858.6|1858.4|1858|1857.6|1157
1637934470000|2021-11-26 13:47:50|1858.2|1858|1858.6|1858.2|1859|1858.6|1858.2|1858|4294
1637934480000|2021-11-26 13:48:00|1858.8|1858|1858.4|1858|1858.8|1858.4|1858.4|1858|1146
1637934490000|2021-11-26 13:48:10|1858.6|1858.2|1858|1857.6|1858.6|1858.2|1857.6|1857.2|2730
1637934500000|2021-11-26 13:48:20|1858.2|1857.8|1858.4|1857.8|1858.6|1858.2|1858.2|1857.8|385
1637934510000|2021-11-26 13:48:30|1858.2|1858|1858.4|1857.8|1858.4|1858|1858|1857.6|16
1637934520000|2021-11-26 13:48:40|1858.6|1858|1858|1857.6|1858.6|1858.4|1857.8|1857.4|2111
1637934530000|2021-11-26 13:48:50|1858.2|1857.8|1857.2|1857|1858.4|1858|1857.2|1856.8|1261
1637934540000|2021-11-26 13:49:00|1857.4|1856.8|1857.8|1857.2|1857.8|1857.4|1857.4|1856.8|1120
1637934550000|2021-11-26 13:49:10|1857.6|1857.4|1857.4|1857|1857.6|1857.4|1857.2|1857|0
1637934560000|2021-11-26 13:49:20|1857.2|1856.8|1857.4|1857.2|1857.4|1857.2|1857|1856.6|1983
1637934570000|2021-11-26 13:49:30|1857.6|1857.4|1858|1857.4|1858.2|1857.8|1857.6|1857.2|8895
1637934580000|2021-11-26 13:49:40|1857.8|1857.6|1857|1856.6|1857.8|1857.6|1857|1856.6|1802
1637934590000|2021-11-26 13:49:50|1856.8|1856.4|1856.6|1856.2|1857|1856.6|1856.2|1856|4734
1637934600000|2021-11-26 13:50:00|1856.4|1856|1855.6|1855.4|1856.4|1856.2|1855.2|1854.8|4682
1637934610000|2021-11-26 13:50:10|1855.8|1855.2|1855.4|1855|1855.8|1855.2|1855.4|1855|1193
1637934620000|2021-11-26 13:50:20|1855.2|1855.2|1854.8|1854.4|1855.4|1855.2|1854.8|1854.2|3909
1637934630000|2021-11-26 13:50:30|1855.2|1854.6|1854.8|1854.6|1855.4|1855|1854.8|1854.4|739
1637934640000|2021-11-26 13:50:40|1855|1854.8|1855.8|1855.4|1856|1855.6|1855|1854.8|1608
1637934650000|2021-11-26 13:50:50|1856|1855.6|1855.2|1854.8|1856|1855.6|1855|1854.6|8505
1637934660000|2021-11-26 13:51:00|1855|1854.6|1855|1854.6|1855.2|1854.6|1854.6|1854.2|1756
1637934670000|2021-11-26 13:51:10|1854.8|1854.4|1854.8|1854.4|1855|1854.8|1854.8|1854.4|0
1637934680000|2021-11-26 13:51:20|1854.6|1854.6|1854.6|1854.4|1854.6|1854.6|1854.6|1854.4|200
1637934690000|2021-11-26 13:51:30|1854.8|1854.6|1855.2|1854.8|1855.2|1854.8|1854.6|1854.2|1204
1637934700000|2021-11-26 13:51:40|1855|1855|1855.2|1854.8|1855.2|1855|1854.8|1854.4|4800
1637934710000|2021-11-26 13:51:50|1855|1854.6|1855|1854.6|1855.2|1854.8|1854.8|1854.6|200
1637934720000|2021-11-26 13:52:00|1855.2|1854.8|1854.6|1854.4|1855.2|1855|1854.6|1854.2|1150
1637934730000|2021-11-26 13:52:10|1854.8|1854.2|1854.6|1854.2|1854.8|1854.6|1854.2|1854|1178
1637934740000|2021-11-26 13:52:20|1854.8|1854.4|1855|1854.6|1855.2|1854.8|1854.6|1854.2|982
1637934750000|2021-11-26 13:52:30|1855.2|1854.8|1855.2|1854.8|1855.4|1855|1854.8|1854.4|0
1637934760000|2021-11-26 13:52:40|1855|1854.6|1855.4|1855|1855.6|1855.2|1855|1854.6|9218
1637934770000|2021-11-26 13:52:50|1855.6|1855.2|1855.6|1855.2|1855.6|1855.4|1855.4|1855|983
1637934780000|2021-11-26 13:53:00|1855.4|1855|1854.6|1854.2|1855.6|1855.2|1854.6|1854.2|829
1637934790000|2021-11-26 13:53:10|1854.4|1854|1854|1853.6|1854.4|1854.2|1853.8|1853.4|6787
1637934800000|2021-11-26 13:53:20|1853.8|1853.8|1854.2|1854|1854.4|1854|1853.8|1853.8|3364
1637934810000|2021-11-26 13:53:30|1854.4|1853.8|1854.4|1854|1854.6|1854|1854.2|1853.6|1150
1637934820000|2021-11-26 13:53:40|1854.2|1853.8|1854.8|1854.4|1855|1854.6|1853.8|1853.6|4559
1637934830000|2021-11-26 13:53:50|1855|1854.6|1854.6|1854.2|1855.4|1855|1854.6|1854.2|4680
1637934840000|2021-11-26 13:54:00|1854.8|1854.4|1855.4|1855|1855.4|1855|1854.6|1854.4|2441
1637934850000|2021-11-26 13:54:10|1855.6|1855.2|1855.2|1854.6|1855.6|1855.4|1855.2|1854.6|0
1637934860000|2021-11-26 13:54:20|1855|1854.4|1854.8|1854.2|1855|1854.6|1854.8|1854.2|1276
1637934870000|2021-11-26 13:54:30|1855|1854.4|1855.2|1854.8|1855.2|1855|1855|1854.4|611
1637934880000|2021-11-26 13:54:40|1855|1855|1855.6|1855|1855.6|1855.2|1855|1854.8|3229
1637934890000|2021-11-26 13:54:50|1855.4|1855.2|1854.6|1854.2|1855.8|1855.2|1854.6|1854.2|393
1637934900000|2021-11-26 13:55:00|1854.8|1854.4|1854.8|1854.4|1854.8|1854.6|1854.2|1854|2826
1637934910000|2021-11-26 13:55:10|1855|1854.6|1854.4|1854|1855|1854.6|1854.4|1854|2085
1637934920000|2021-11-26 13:55:20|1854.2|1853.8|1854|1853.6|1854.2|1854|1853.8|1853.4|6030
1637934930000|2021-11-26 13:55:30|1854.2|1853.8|1853.8|1853.4|1854.4|1854|1853.6|1853.2|7114
1637934940000|2021-11-26 13:55:40|1853.6|1853.2|1854|1853.4|1854.2|1854|1853.6|1853.2|16406
1637934950000|2021-11-26 13:55:50|1854.2|1853.6|1854.6|1854.4|1855|1854.8|1854.2|1853.6|3991
1637934960000|2021-11-26 13:56:00|1854.8|1854.6|1854.8|1854.4|1855|1854.8|1854.6|1854.2|2314
1637934970000|2021-11-26 13:56:10|1855|1854.6|1854.8|1854.4|1855|1854.8|1854.4|1854|2062
1637934980000|2021-11-26 13:56:20|1855|1854.6|1854.8|1854.4|1855|1854.6|1854.8|1854.4|80
1637934990000|2021-11-26 13:56:30|1855|1854.6|1855.2|1854.8|1855.2|1854.8|1855|1854.6|1465
1637935000000|2021-11-26 13:56:40|1855.4|1855|1855.8|1855.4|1855.8|1855.6|1855.4|1855|458
1637935010000|2021-11-26 13:56:50|1856|1855.6|1855.8|1855.4|1856|1855.8|1855.4|1855.2|1851
1637935020000|2021-11-26 13:57:00|1855.6|1855.2|1855.6|1855.2|1855.8|1855.6|1855.6|1855.2|101
1637935030000|2021-11-26 13:57:10|1855.8|1855.4|1855.8|1855.4|1856|1855.6|1855.6|1855.2|1145
1637935040000|2021-11-26 13:57:20|1856|1855.2|1855.8|1855.4|1856|1855.4|1855.8|1855.2|0
1637935050000|2021-11-26 13:57:30|1856|1855.6|1856.4|1856|1856.8|1856.4|1856|1855.6|4693
1637935060000|2021-11-26 13:57:40|1856.2|1855.8|1856|1855.6|1856.4|1856|1856|1855.6|242
1637935070000|2021-11-26 13:57:50|1856.2|1855.8|1856|1855.6|1856.4|1856|1856|1855.6|3323
1637935080000|2021-11-26 13:58:00|1855.8|1855.4|1856.8|1856.2|1856.8|1856.2|1855.6|1855.4|5453
1637935090000|2021-11-26 13:58:10|1856.6|1856.4|1856.8|1856.4|1856.8|1856.6|1856.6|1856.4|100
1637935100000|2021-11-26 13:58:20|1857|1856.6|1857|1856.6|1857|1856.6|1856.6|1856.2|6305
1637935110000|2021-11-26 13:58:30|1856.8|1856.8|1856.8|1856.4|1857|1856.8|1856.8|1856.4|0
1637935120000|2021-11-26 13:58:40|1857|1856.6|1856.6|1856.2|1857.4|1857.2|1856.6|1856.2|3725
1637935130000|2021-11-26 13:58:50|1856.8|1856.4|1856.6|1856.2|1857|1856.6|1856.4|1856.2|795
1637935140000|2021-11-26 13:59:00|1856.8|1856.4|1856.6|1856.2|1857|1856.8|1856.4|1856.2|873
1637935150000|2021-11-26 13:59:10|1856.4|1856|1856.4|1856|1856.6|1856.2|1856.4|1856|0
1637935160000|2021-11-26 13:59:20|1856.2|1855.8|1855.4|1855.2|1856.2|1855.8|1855.4|1855.2|628
1637935170000|2021-11-26 13:59:30|1855.2|1855|1855|1854.8|1855.2|1855|1855|1854.4|374
1637935190000|2021-11-26 13:59:50|1855.2|1854.6|1855.4|1855|1855.6|1855.4|1855.2|1854.6|1506
1637935200000|2021-11-26 14:00:00|1855.2|1854.8|1854|1853.6|1855.4|1855.2|1854|1853.6|1523
1637935210000|2021-11-26 14:00:10|1854.2|1853.8|1854.4|1854|1854.4|1854|1853.8|1853.4|0
1637935220000|2021-11-26 14:00:20|1854.2|1853.8|1854.2|1853.8|1854.4|1854.2|1853.8|1853.6|216
1637935230000|2021-11-26 14:00:30|1854.4|1854|1854.6|1854.2|1854.6|1854.4|1854.4|1854|1369
1637935240000|2021-11-26 14:00:40|1854.4|1854|1854.8|1854.6|1854.8|1854.6|1854.2|1853.8|1246
1637935250000|2021-11-26 14:00:50|1854.6|1854.4|1854|1853.4|1854.6|1854.4|1853.6|1853.2|614
1637935260000|2021-11-26 14:01:00|1853.8|1853.6|1854.2|1853.8|1854.4|1854|1853.8|1853.6|835
1637935270000|2021-11-26 14:01:10|1854|1853.6|1854|1853.4|1854|1853.6|1853.8|1853.4|0
1637935280000|2021-11-26 14:01:20|1853.8|1853.6|1854|1853.4|1854|1853.8|1853.8|1853.2|1500
1637935290000|2021-11-26 14:01:30|1854.2|1853.6|1854|1853.4|1854.2|1854|1853.8|1853.4|216
1637935300000|2021-11-26 14:01:40|1854.2|1853.6|1854.2|1853.8|1854.4|1854|1854|1853.4|216
1637935310000|2021-11-26 14:01:50|1854.4|1854.2|1854.6|1854.2|1854.8|1854.2|1854.4|1854|291
1637935320000|2021-11-26 14:02:00|1854.8|1854.4|1854.6|1854.2|1854.8|1854.4|1854.4|1854|1250
1637935330000|2021-11-26 14:02:10|1854.4|1853.8|1854.2|1854|1854.6|1854|1854|1853.8|231
1637935340000|2021-11-26 14:02:20|1854.6|1853.8|1855|1854.8|1855.2|1854.8|1854.6|1853.8|436
1637935350000|2021-11-26 14:02:30|1855.2|1854.6|1855.4|1855|1855.6|1855.2|1855.2|1854.6|916
1637935360000|2021-11-26 14:02:40|1855.2|1854.8|1855|1854.6|1855.4|1855|1854.8|1854.6|1188
1637935370000|2021-11-26 14:02:50|1854.8|1854.4|1854.6|1854.4|1855|1854.6|1854.6|1854.4|862
1637935380000|2021-11-26 14:03:00|1854.8|1854.6|1855.6|1855.2|1856|1855.6|1854.8|1854.6|9993
1637935390000|2021-11-26 14:03:10|1855.8|1855.4|1855.8|1855.4|1856.2|1855.8|1855.6|1855.2|16
1637935400000|2021-11-26 14:03:20|1856|1855.6|1854.8|1854.4|1856|1855.6|1854.8|1854.2|2880
1637935410000|2021-11-26 14:03:30|1855|1854.6|1854|1853.6|1855|1854.6|1854|1853.6|11818
1637935420000|2021-11-26 14:03:40|1853.8|1853.8|1854.4|1854|1854.4|1854|1853.8|1853.4|765
1637935430000|2021-11-26 14:03:50|1854.2|1853.8|1854|1853.8|1854.2|1853.8|1853.8|1853.4|600
1637935440000|2021-11-26 14:04:00|1854.2|1853.6|1854|1853.6|1854.4|1854.2|1854|1853.6|1247
1637935450000|2021-11-26 14:04:10|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.6|1853.2|167
1637935460000|2021-11-26 14:04:20|1853.8|1853.4|1852.8|1852.6|1853.8|1853.4|1852.6|1852.2|20834
1637935470000|2021-11-26 14:04:30|1853|1852.4|1852.8|1852.6|1853|1852.6|1852.4|1852|7430
1637935480000|2021-11-26 14:04:40|1853|1852.4|1852.6|1852.4|1853|1852.4|1852.4|1852.2|1035
1637935490000|2021-11-26 14:04:50|1852.4|1852.2|1852.4|1852|1852.8|1852.6|1852|1851.6|15460
1637935500000|2021-11-26 14:05:00|1852.2|1851.8|1852.4|1852|1852.4|1852|1851.8|1851.4|4272
1637935510000|2021-11-26 14:05:10|1852.2|1851.8|1851.6|1851.4|1852.2|1852|1851.6|1851.2|2201
1637935520000|2021-11-26 14:05:20|1851.8|1851.2|1851.6|1851.4|1851.8|1851.4|1851.6|1851.2|1959
1637935530000|2021-11-26 14:05:30|1851.8|1851.2|1851.6|1851.2|1851.8|1851.6|1851.2|1851|4322
1637935540000|2021-11-26 14:05:40|1851.8|1851.4|1851.8|1851.4|1851.8|1851.6|1851.4|1851|7347
1637935550000|2021-11-26 14:05:50|1851.6|1851.2|1852|1851.6|1852|1851.8|1851.6|1851.2|1086
1637935560000|2021-11-26 14:06:00|1851.8|1851.4|1852|1851.6|1852|1851.8|1851.8|1851.4|2516
1637935570000|2021-11-26 14:06:10|1852.2|1851.8|1851.6|1851.2|1852.2|1851.8|1851.6|1851.2|833
1637935580000|2021-11-26 14:06:20|1851.8|1851.4|1852|1851.6|1852.2|1851.8|1851.8|1851.2|2590
1637935590000|2021-11-26 14:06:30|1852.2|1851.8|1852.4|1852.2|1852.4|1852.2|1852|1851.8|2306
1637935600000|2021-11-26 14:06:40|1852.2|1852|1853.6|1853|1853.8|1853.4|1852|1851.6|18478
1637935610000|2021-11-26 14:06:50|1853.4|1852.8|1854|1853.8|1854|1853.8|1853.2|1852.8|0
1637935620000|2021-11-26 14:07:00|1853.8|1853.6|1853.8|1853.4|1854|1853.8|1853.8|1853.4|2037
1637935630000|2021-11-26 14:07:10|1853.6|1853.2|1853.2|1852.8|1854|1853.6|1853.2|1852.8|2656
1637935640000|2021-11-26 14:07:20|1853.4|1853|1853.2|1852.6|1853.4|1853|1852.8|1852.4|400
1637935650000|2021-11-26 14:07:30|1853|1852.8|1853.2|1852.6|1853.2|1852.8|1852.6|1852.2|1394
1637935660000|2021-11-26 14:07:40|1853|1852.8|1853.6|1853.2|1853.6|1853.4|1853|1852.8|1469
1637935670000|2021-11-26 14:07:50|1853.4|1853.4|1853|1852.6|1853.4|1853.4|1852.8|1852.4|832
1637935680000|2021-11-26 14:08:00|1852.8|1852.4|1852|1851.6|1852.8|1852.4|1851.6|1851.2|2745
1637935690000|2021-11-26 14:08:10|1851.8|1851.4|1851.6|1851.2|1852|1851.8|1851.6|1851.2|1812
1637935700000|2021-11-26 14:08:20|1851.4|1851|1851.6|1851.2|1851.6|1851.2|1851.4|1851|804
1637935710000|2021-11-26 14:08:30|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.6|1851.2|0
1637935720000|2021-11-26 14:08:40|1851.8|1851.8|1851.8|1851.6|1852|1851.8|1851.4|1851.2|413
1637935730000|2021-11-26 14:08:50|1852|1851.8|1852|1851.6|1852.4|1852|1852|1851.6|744
1637935740000|2021-11-26 14:09:00|1851.8|1851.4|1852.2|1851.6|1852.2|1851.6|1851.6|1851.4|1641
1637935750000|2021-11-26 14:09:10|1852|1851.4|1852|1851.6|1852.2|1851.6|1851.8|1851.4|0
1637935760000|2021-11-26 14:09:20|1851.8|1851.8|1852|1851.6|1852|1851.8|1851.8|1851.6|668
1637935770000|2021-11-26 14:09:30|1851.8|1851.4|1852|1851.6|1852|1851.8|1851.8|1851.4|30
1637935780000|2021-11-26 14:09:40|1851.8|1851.4|1852.6|1852.2|1852.8|1852.4|1851.8|1851.4|2131
1637935790000|2021-11-26 14:09:50|1852.4|1852|1852.8|1852.4|1853|1852.4|1852.4|1852|330
1637935800000|2021-11-26 14:10:00|1853|1852.6|1853.2|1852.8|1853.4|1853|1853|1852.6|9387
1637935810000|2021-11-26 14:10:10|1853.4|1852.6|1852.8|1852.4|1853.4|1853.2|1852.8|1852.4|522
1637935820000|2021-11-26 14:10:20|1853|1852.6|1853|1852.6|1853.4|1853|1853|1852.6|1700
1637935830000|2021-11-26 14:10:30|1852.8|1852.4|1853.4|1853|1853.6|1853.2|1852.8|1852.4|5486
1637935840000|2021-11-26 14:10:40|1853.6|1853.2|1854.6|1854.2|1854.6|1854.2|1853.6|1853.2|973
1637935850000|2021-11-26 14:10:50|1854.4|1854|1855|1854.4|1855|1854.6|1854|1853.8|8238
1637935860000|2021-11-26 14:11:00|1854.8|1854.2|1853.2|1853|1855|1854.4|1853.2|1852.8|750
1637935870000|2021-11-26 14:11:10|1853.4|1853.2|1854.2|1854|1854.4|1854.2|1853.4|1853.2|1019
1637935880000|2021-11-26 14:11:20|1854.4|1854.2|1854.8|1854.4|1854.8|1854.4|1854.4|1854.2|700
1637935890000|2021-11-26 14:11:30|1855|1854.6|1855|1854.6|1855|1854.8|1854.8|1854.6|0
1637935900000|2021-11-26 14:11:40|1854.8|1854.8|1855.2|1854.8|1855.4|1855|1854|1853.6|8519
1637935910000|2021-11-26 14:11:50|1855.4|1855|1855.4|1855|1855.6|1855.4|1855.2|1854.8|700
1637935920000|2021-11-26 14:12:00|1855.2|1854.8|1854.2|1853.8|1855.2|1854.8|1854.2|1853.6|545
1637935930000|2021-11-26 14:12:10|1854|1853.6|1854.2|1853.8|1854.6|1854.2|1854|1853.6|1278
1637935940000|2021-11-26 14:12:20|1854|1854|1854.4|1853.8|1854.4|1854|1854|1853.8|279
1637935950000|2021-11-26 14:12:30|1854.6|1854|1854.8|1854.2|1855|1854.6|1854.6|1854|1436
1637935960000|2021-11-26 14:12:40|1854.6|1854.4|1854.8|1854.4|1854.8|1854.4|1854.4|1854|0
1637935970000|2021-11-26 14:12:50|1854.6|1854.6|1854.6|1854.4|1854.8|1854.6|1854.6|1854.4|675
1637935980000|2021-11-26 14:13:00|1854.4|1854.2|1854.6|1854.2|1854.8|1854.4|1853.8|1853.4|2770
1637935990000|2021-11-26 14:13:10|1854.8||1854.8||1854.8||1854.6||0
1637936000000|2021-11-26 14:13:20|1854.6|1854.4|1853.8|1853.4|1854.6|1854.6|1853.2|1853|6526
1637936010000|2021-11-26 14:13:30|1853.6|1853.6|1853.6|1853.4|1854|1853.6|1853.6|1853.2|7
1637936020000|2021-11-26 14:13:40|1853.4|1853.2|1854|1853.6|1854.2|1853.8|1853.4|1853|1634
1637936030000|2021-11-26 14:13:50|1853.8|1853.4|1854|1853.6|1854|1853.6|1853.8|1853.4|0
1637936040000|2021-11-26 14:14:00|1853.8|1853.8|1853.6|1853.2|1854|1853.8|1853.6|1853.2|216
1637936050000|2021-11-26 14:14:10|1853.8|1853.4|1853.6|1853.2|1853.8|1853.4|1853.6|1853.2|300
1637936060000|2021-11-26 14:14:20|1853.8|1853|1853.6|1853.4|1853.8|1853.4|1853.2|1853|216
1637936070000|2021-11-26 14:14:30|1853.4|1853.2|1852.6|1852.2|1853.4|1853.2|1852.4|1852.2|1532
1637936080000|2021-11-26 14:14:40|1852.8|1852.4|1852.2|1852|1852.8|1852.4|1852.2|1852|0
1637936090000|2021-11-26 14:14:50|1852|1851.8|1852.2|1851.8|1852.2|1851.8|1852|1851.6|12676
1637936100000|2021-11-26 14:15:00|1852|1851.6|1852.2|1851.8|1852.2|1852|1852|1851.6|231
1637936110000|2021-11-26 14:15:10|1852.4|1852|1853|1852.4|1853.2|1852.8|1852.4|1852|9840
1637936120000|2021-11-26 14:15:20|1852.8|1852.2|1852.2|1851.8|1852.8|1852.4|1852|1851.6|1346
1637936130000|2021-11-26 14:15:30|1852|1851.6|1851.6|1851.2|1852|1851.6|1851.6|1851|1100
1637936140000|2021-11-26 14:15:40|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|0
1637936150000|2021-11-26 14:15:50|1851.8|1851.8|1851.6|1851.2|1852.2|1851.8|1851.6|1851.2|1334
1637936160000|2021-11-26 14:16:00|1851.4|1851|1851.8|1851.4|1851.8|1851.6|1851.2|1851|1851
1637936170000|2021-11-26 14:16:10|1851.6|1851.2|1851.8|1851.2|1851.8|1851.6|1851.6|1851.2|3452
1637936180000|2021-11-26 14:16:20|1851.6|1851.4|1851.8|1851.4|1851.8|1851.6|1851.6|1851.2|1211
1637936190000|2021-11-26 14:16:30|1851.6|1851.6|1851.6|1851.4|1851.8|1851.6|1851.6|1851.4|0
1637936200000|2021-11-26 14:16:40|1851.4|1851.2|1851.8|1851.4|1851.8|1851.4|1851|1850.8|5078
1637936210000|2021-11-26 14:16:50|1851.6|1851.2|1851.6|1851.2|1851.8|1851.4|1851|1850.8|40674
1637936220000|2021-11-26 14:17:00|1851.8|1851.4|1851|1850.8|1851.8|1851.4|1851|1850.8|3090
1637936230000|2021-11-26 14:17:10|1851.2|1851|1851.8|1851.4|1851.8|1851.4|1851.2|1851|1301
1637936240000|2021-11-26 14:17:20|1851.6|1851.2|1851.6|1851.2|1852|1851.8|1851.2|1851|6911
1637936250000|2021-11-26 14:17:30|1851.8|1851.4|1851.6|1851.2|1851.8|1851.4|1851.4|1851.2|0
1637936260000|2021-11-26 14:17:40|1851.4|1851.4|1851.4|1851.2|1851.4|1851.4|1851.2|1851|1156
1637936270000|2021-11-26 14:17:50|1851.2|1851|1851.4|1851|1851.4|1851.2|1851|1850.8|3129
1637936280000|2021-11-26 14:18:00|1851.2|1850.8|1851.2|1850.8|1851.4|1851|1851|1850.8|200
1637936290000|2021-11-26 14:18:10|1851|1850.6|1851|1850.6|1851.2|1850.8|1850.8|1850.6|3880
1637936300000|2021-11-26 14:18:20|1850.8|1850.8|1850.8|1850.4|1851|1850.8|1850.6|1850.2|2295
1637936310000|2021-11-26 14:18:30|1851|1850.6|1851|1850.6|1851.2|1851|1850.8|1850.4|874
1637936320000|2021-11-26 14:18:40|1851.4|1850.8|1851.6|1851.2|1852|1851.6|1851.2|1850.8|3548
1637936330000|2021-11-26 14:18:50|1851.4|1851.4|1851.6|1851.2|1851.6|1851.4|1851.4|1851.2|811
1637936340000|2021-11-26 14:19:00||1851.4||1851.4||1851.4||1851.4|0
1637936350000|2021-11-26 14:19:10|1851.8||1851.8||1851.8||1851.8||1355
1637936360000|2021-11-26 14:19:20|1851.6|1851.2|1851.6|1851.4|1851.6|1851.4|1851.4|1851.2|7287
1637936370000|2021-11-26 14:19:30|1851.4|1851.2|1851.6|1851.4|1851.6|1851.4|1851.4|1851.2|779
1637936380000|2021-11-26 14:19:40|1851.4|1851.2|1851.4|1851.2|1851.6|1851.2|1851.2|1851|1258
1637936390000|2021-11-26 14:19:50|1851.6|1851|1851.2|1851|1851.6|1851.2|1851.2|1851|1460
1637936400000|2021-11-26 14:20:00|1851.4|1851.2|1851.6|1851.2|1851.6|1851.4|1851.4|1851|1475
1637936410000|2021-11-26 14:20:10|1851.4|1851.4|1851.4|1851.2|1851.8|1851.4|1851.2|1851|2144
1637936420000|2021-11-26 14:20:20|1851.6|1851.4|1852.6|1852.4|1853|1852.8|1851.6|1851.4|11038
1637936430000|2021-11-26 14:20:30|1852.8|1852.6|1853.2|1852.8|1853.4|1852.8|1852.8|1852.6|646
1637936440000|2021-11-26 14:20:40|1853|1853|1852.4|1852|1853|1853|1852.2|1852|4246
1637936450000|2021-11-26 14:20:50|1852.2|1851.8|1852.4|1852.2|1852.4|1852.2|1852|1851.6|3418
1637936460000|2021-11-26 14:21:00|1852.2|1852|1851.6|1851.4|1852.4|1852|1851.6|1851.2|3771
1637936470000|2021-11-26 14:21:10|1851.4|1851.2|1851.4|1851.2|1851.6|1851.2|1851.2|1850.8|2180
1637936480000|2021-11-26 14:21:20|1851.6|1851.4|1851.6|1851.4|1851.8|1851.4|1851.6|1851.4|237
1637936490000|2021-11-26 14:21:30|1851.8|1851.6|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|910
1637936500000|2021-11-26 14:21:40|1852|1851.6|1852|1851.6|1852.4|1852|1851.8|1851.4|0
1637936510000|2021-11-26 14:21:50|1851.8|1851.4|1852|1851.6|1852|1851.6|1851.8|1851.4|0
1637936520000|2021-11-26 14:22:00||1851.4||1851.6||1851.6||1851.4|0
1637936530000|2021-11-26 14:22:10|1851.8|1851.8|1852|1851.8|1852.2|1852|1851.8|1851.8|878
1637936540000|2021-11-26 14:22:20|1852.2|1852|1852.2|1852|1852.2|1852|1852|1852|400
1637936550000|2021-11-26 14:22:30|1852.4|1852.2|1853.2|1852.6|1853.2|1852.8|1852.4|1852|7419
1637936560000|2021-11-26 14:22:40|1853|1852.4|1852.4|1852.2|1853|1852.8|1852.4|1852|2525
1637936570000|2021-11-26 14:22:50|1852.6|1852|1852.4|1852.2|1852.8|1852.2|1852.4|1852|0
1637936580000|2021-11-26 14:23:00|1852.2|1852|1852.6|1852.2|1852.6|1852.2|1852.2|1852|1273
1637936590000|2021-11-26 14:23:10|1852.4|1852|1852.4|1852|1852.6|1852.2|1852.4|1852|50
1637936600000|2021-11-26 14:23:20|1852.6|1852.2|1852.2|1851.8|1852.6|1852.2|1852|1851.8|530
1637936610000|2021-11-26 14:23:30|1852.4|1852|1852.6|1852.2|1852.6|1852.2|1852.2|1852|0
1637936620000|2021-11-26 14:23:40|1852.8|1852.4|1853|1852.6|1853|1852.8|1852.8|1852.4|3756
1637936630000|2021-11-26 14:23:50|1853.2|1852.8|1852.8|1852.6|1853.2|1852.8|1852.8|1852.6|0
1637936640000|2021-11-26 14:24:00|1852.6|1852.4|1852.4|1852|1852.6|1852.4|1852.2|1851.8|1412
1637936650000|2021-11-26 14:24:10|1852.6||1852.2||1852.6||1852.2||0
1637936660000|2021-11-26 14:24:20|1852.4|1852.2|1853|1852.6|1853.2|1852.8|1852.4|1852.2|2273
1637936670000|2021-11-26 14:24:30|1853.2|1852.8|1853.4|1853|1853.4|1853.2|1853|1852.8|435
1637936680000|2021-11-26 14:24:40|1853.6|1853.2|1853.8|1853.4|1853.8|1853.6|1853.6|1853.2|1905
1637936690000|2021-11-26 14:24:50|1854|1853.6|1854.2|1854|1854.4|1854|1853.6|1853.4|11594
1637936700000|2021-11-26 14:25:00|1854|1853.8|1853.8|1853.6|1854.2|1853.8|1853.2|1853|5159
1637936710000|2021-11-26 14:25:10|1854|1853.4|1854.2|1853.8|1854.2|1853.8|1853.6|1853.2|10
1637936720000|2021-11-26 14:25:20||1853.6||1853.8||1854||1853.6|125
1637936730000|2021-11-26 14:25:30|1854.4|1854|1854|1853.6|1854.8|1854.4|1853.8|1853.4|2337
1637936740000|2021-11-26 14:25:40|1853.8|1853.8|1854|1853.6|1854|1853.8|1853.8|1853.6|111
1637936750000|2021-11-26 14:25:50|1854.2|1853.8|1854.6|1854|1854.6|1854.2|1854.2|1853.8|2394
1637936760000|2021-11-26 14:26:00|1854.8|1854.2|1855|1854.6|1855|1854.8|1854.6|1854.2|6707
1637936770000|2021-11-26 14:26:10|1854.8|1854.8|1854.4|1854|1854.8|1854.8|1854.2|1854|316
1637936780000|2021-11-26 14:26:20|1854.2|1853.8|1853.6|1853.4|1854.2|1853.8|1853.4|1853.2|738
1637936790000|2021-11-26 14:26:30|1853.4|1853.2|1854|1853.6|1854|1853.8|1853.4|1853.2|1375
1637936800000|2021-11-26 14:26:40|1853.8|1853.4|1853.2|1852.8|1854|1853.8|1853|1852.8|5774
1637936810000|2021-11-26 14:26:50|1853.4|1853|1853.8|1853.6|1854|1853.6|1853.4|1853|688
1637936820000|2021-11-26 14:27:00|1853.6|1853.2|1852.4|1852|1853.8|1853.4|1852.2|1852|5858
1637936830000|2021-11-26 14:27:10|1852.2|1852.2|1851.8|1851.4|1852.2|1852.2|1851.6|1851.2|14962
1637936840000|2021-11-26 14:27:20|1851.6|1851.2|1851.8|1851.4|1852|1851.6|1851.6|1851.2|232
1637936850000|2021-11-26 14:27:30|1851.6|1851.2|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|1165
1637936860000|2021-11-26 14:27:40|1851.6|1851.2|1851.8|1851.4|1851.8|1851.4|1851.6|1851.2|2000
1637936870000|2021-11-26 14:27:50|1851.6|1851.2|1851.6|1851.2|1851.8|1851.6|1851.4|1851|3612
1637936880000|2021-11-26 14:28:00|1851.8|1851.4|1851.2|1850.6|1851.8|1851.6|1850.8|1850.4|3386
1637936890000|2021-11-26 14:28:10|1851|1850.8|1851|1850.6|1851|1851|1850.6|1850.2|1865
1637936900000|2021-11-26 14:28:20|1850.8|1850.4|1851.2|1850.8|1851.2|1850.8|1850.8|1850.4|1657
1637936910000|2021-11-26 14:28:30|1851|1850.6|1851.4|1851|1851.4|1851|1850.6|1850.2|1173
1637936920000|2021-11-26 14:28:40|1851.6|1850.8|1851.4|1851|1851.6|1851.2|1851.2|1850.8|1144
1637936930000|2021-11-26 14:28:50|1851.2|1850.8|1851|1850.8|1851.2|1851|1851|1850.6|4622
1637936940000|2021-11-26 14:29:00|1851.2|1850.6|1851.4|1851|1851.6|1851.4|1851.2|1850.6|984
1637936950000|2021-11-26 14:29:10|1851.6|1851.2|1851.8|1851.4|1851.8|1851.6|1851.4|1851.2|185
1637936960000|2021-11-26 14:29:20|1851.6|1851.6|1851.4|1851|1851.8|1851.6|1851.4|1851|3149
1637936970000|2021-11-26 14:29:30|1851.6|1851.2|1851.8|1851.4|1851.8|1851.6|1851.6|1851|9408
1637936980000|2021-11-26 14:29:40|1851.6|1851.6|1851.6|1851.2|1851.8|1851.6|1851.4|1851|3893
1637936990000|2021-11-26 14:29:50|1851.4|1851|1850.2|1849.8|1851.4|1851|1849.8|1849.6|32815
1637937000000|2021-11-26 14:30:00|1850|1849.6|1851.2|1850.6|1852.2|1852|1847.4|1847.2|104799
1637937010000|2021-11-26 14:30:10|1851|1850.8|1848.4|1848|1851.4|1850.8|1848.4|1848|7956
1637937020000|2021-11-26 14:30:20|1848.2|1847.8|1850|1849.4|1850.4|1850.2|1847.6|1847.4|17712
1637937030000|2021-11-26 14:30:30|1849.8|1849.6|1851|1850.6|1851.4|1850.8|1849.2|1848.8|7519
1637937040000|2021-11-26 14:30:40|1851.2|1850.8|1850.6|1850|1853.2|1852.8|1850.6|1849.8|7193
1637937050000|2021-11-26 14:30:50|1850.4|1849.8|1849|1848.6|1850.4|1849.8|1848.6|1848.2|5155
1637937060000|2021-11-26 14:31:00|1849.2|1848.8|1850.4|1849.8|1850.4|1850|1848.2|1847.6|6934
1637937070000|2021-11-26 14:31:10|1850.2|1849.6|1850|1849.6|1850.6|1850.2|1849|1848.8|4470
1637937080000|2021-11-26 14:31:20|1849.8|1849.4|1849.2|1848.8|1850|1849.6|1848.4|1848|5801
1637937090000|2021-11-26 14:31:30|1849|1848.6|1847|1846.8|1849.2|1848.8|1846.6|1846.4|19653
1637937100000|2021-11-26 14:31:40|1847.2|1847|1847.6|1847|1848|1847.8|1846.8|1846.4|5500
1637937110000|2021-11-26 14:31:50|1847.4|1846.8|1847.2|1846.8|1847.8|1847.2|1845.8|1845.4|9360
1637937120000|2021-11-26 14:32:00|1847|1846.6|1845.6|1845|1847.2|1846.8|1844.2|1843.6|40524
1637937130000|2021-11-26 14:32:10|1845.4|1844.8|1845.4|1844.8|1846.4|1845.6|1845|1844.6|5242
1637937140000|2021-11-26 14:32:20|1845.6|1845|1846.8|1846|1847|1846.4|1843.8|1843.4|17831
1637937150000|2021-11-26 14:32:30|1846.6|1845.8|1846.2|1845.8|1846.8|1846.4|1845.6|1845.2|5070
1637937160000|2021-11-26 14:32:40|1846.4|1846|1846.6|1846.4|1847.6|1847.2|1846.2|1845.8|25159
1637937170000|2021-11-26 14:32:50|1846.4|1846.2|1845.4|1845|1846.4|1846.2|1845.2|1845|3391
1637937180000|2021-11-26 14:33:00|1845.6|1845.2|1844|1843.6|1845.6|1845.4|1842.8|1842.4|21366
1637937190000|2021-11-26 14:33:10|1843.8|1843.4|1843.6|1843|1844.2|1843.8|1843|1842.4|3007
1637937200000|2021-11-26 14:33:20|1843.4|1843.2|1845.6|1845.4|1845.6|1845.4|1843.4|1843|4250
1637937210000|2021-11-26 14:33:30|1845.8|1845.6|1846|1845.2|1846.4|1846|1845.2|1845|8705
1637937220000|2021-11-26 14:33:40|1846.2|1845.4|1846|1845.2|1846.6|1846|1845|1844.6|8051
1637937230000|2021-11-26 14:33:50|1845.8|1845.4|1846.6|1846|1846.8|1846.4|1845.4|1845|7506
1637937240000|2021-11-26 14:34:00|1846.8|1846.2|1846.2|1845.6|1847.4|1846.8|1845.8|1845.4|13934
1637937250000|2021-11-26 14:34:10|1846.4|1845.8|1846.8|1846.4|1847.6|1847.2|1845.8|1845.6|9471
1637937260000|2021-11-26 14:34:20|1847|1846.2|1845.4|1845|1847|1846.4|1845.2|1844.6|7267
1637937270000|2021-11-26 14:34:30|1845.2|1844.8|1843.8|1843.6|1845.2|1845|1843.6|1843.4|14305
1637937280000|2021-11-26 14:34:40|1844|1843.8|1844.2|1843.8|1844.2|1843.8|1843.4|1842.8|1777
1637937290000|2021-11-26 14:34:50|1844|1843.6|1844.4|1844|1844.4|1844.2|1843.6|1843.2|7214
1637937300000|2021-11-26 14:35:00|1844.6|1844.2|1848|1847.4|1848.4|1848|1844.4|1844|24367
1637937310000|2021-11-26 14:35:10|1847.8|1847.2|1847.2|1847|1848|1847.4|1846.8|1846.4|5394
1637937320000|2021-11-26 14:35:20|1847.4|1846.8|1848.6|1848|1848.6|1848|1846.2|1845.8|5121
1637937330000|2021-11-26 14:35:30|1848.4|1847.8|1848|1847.6|1848.4|1848|1847.2|1846.6|7916
1637937340000|2021-11-26 14:35:40|1847.8|1847.8|1847.4|1847|1848.6|1848|1847|1846.4|10186
1637937350000|2021-11-26 14:35:50|1847.6|1847.2|1847.8|1847.4|1848.8|1848.6|1847.4|1847|12297
1637937360000|2021-11-26 14:36:00|1847.6|1847.2|1848|1847.6|1848.4|1847.8|1847.4|1846.8|1253
1637937370000|2021-11-26 14:36:10|1847.8|1847.4|1847|1846.6|1848|1847.6|1846.6|1846.2|2202
1637937380000|2021-11-26 14:36:20|1847.2|1846.8|1848.8|1848.2|1848.8|1848.6|1846.8|1846.6|10760
1637937390000|2021-11-26 14:36:30|1848.6|1848.4|1845.6|1845.2|1849|1848.6|1845.6|1845.2|11482
1637937400000|2021-11-26 14:36:40|1845.8|1845.4|1845.8|1845.4|1846.4|1846.2|1845.4|1845.2|13134
1637937410000|2021-11-26 14:36:50|1846|1845.6|1846.6|1846.2|1846.8|1846.4|1845.2|1845|6253
1637937420000|2021-11-26 14:37:00|1846.8|1846.4|1847.8|1847.2|1848.6|1848.2|1846.6|1845.8|7687
1637937430000|2021-11-26 14:37:10|1848|1847.4|1848.8|1848|1849.4|1848.8|1847.8|1847.4|7412
1637937440000|2021-11-26 14:37:20|1849|1848.2|1849.2|1848.6|1849.8|1849.4|1848.6|1848|3888
1637937450000|2021-11-26 14:37:30|1849|1848.4|1848.2|1847.6|1849.2|1848.8|1847.8|1847.4|1736
1637937460000|2021-11-26 14:37:40|1848.4|1847.8|1848|1847.6|1848.6|1848.4|1847.8|1847.4|2515
1637937470000|2021-11-26 14:37:50|1848.2|1847.8|1847.8|1847.2|1848.4|1848.2|1847.6|1847|8266
1637937480000|2021-11-26 14:38:00|1847.6|1847|1847|1846.4|1847.8|1847.2|1846.2|1845.8|12779
1637937490000|2021-11-26 14:38:10|1846.8|1846.2|1847|1846.6|1847.2|1847|1846.6|1846.2|1794
1637937500000|2021-11-26 14:38:20|1846.8|1846.4|1846.6|1846.4|1847.4|1847|1846.2|1845.8|3489
1637937510000|2021-11-26 14:38:30|1846.4|1846.2|1848.4|1847.8|1848.4|1848|1846.2|1846|7585
1637937520000|2021-11-26 14:38:40|1848.2|1848|1848.2|1847.8|1849|1848.8|1847.8|1847|4278
1637937530000|2021-11-26 14:38:50|1848|1847.6|1847.4|1847|1848.2|1848|1847.2|1846.8|2607
1637937540000|2021-11-26 14:39:00|1847.2|1846.8|1846.2|1845.6|1847.6|1847.2|1845.6|1845.2|5437
1637937550000|2021-11-26 14:39:10|1846.4|1845.8|1846.6|1846|1847|1846.8|1846|1845.6|13310
1637937560000|2021-11-26 14:39:20|1846.8|1846.2|1847.6|1847.2|1847.8|1847.6|1846.6|1846.2|5123
1637937570000|2021-11-26 14:39:30|1847.8|1847.4|1845.8|1845.4|1847.8|1847.4|1845.8|1845.2|11626
1637937580000|2021-11-26 14:39:40|1846|1845.6|1845.6|1845.2|1846|1845.8|1845.4|1845|3263
1637937590000|2021-11-26 14:39:50|1845.4|1845|1846.2|1845.6|1846.2|1845.6|1844.8|1844.2|9528
1637937600000|2021-11-26 14:40:00|1846.4|1845.8|1845.6|1845.2|1846.4|1846|1844.4|1844|13160
1637937610000|2021-11-26 14:40:10|1845.4|1845|1845.8|1845.2|1845.8|1845.4|1844.6|1844.2|948
1637937620000|2021-11-26 14:40:20|1846|1845.4|1846.4|1846|1847|1846.8|1845.8|1845.4|12721
1637937630000|2021-11-26 14:40:30|1846.2|1845.6|1846|1845.2|1846.4|1846|1845.2|1845|2730
1637937640000|2021-11-26 14:40:40|1845.8|1845|1847|1846.4|1847.2|1847|1845|1844.8|5203
1637937650000|2021-11-26 14:40:50|1846.8|1846.2|1847|1846.4|1847.6|1847.2|1846.6|1846.2|400
1637937660000|2021-11-26 14:41:00|1846.8|1846.2|1846|1845.6|1847|1846.8|1845.8|1845.2|11836
1637937670000|2021-11-26 14:41:10|1846.2|1845.4|1845|1844.6|1846.4|1846.2|1845|1844.6|7817
1637937680000|2021-11-26 14:41:20|1845.2|1844.4|1845.6|1845.2|1846|1845.6|1844.8|1844.4|7573
1637937690000|2021-11-26 14:41:30|1845.8|1845.4|1847.2|1846.8|1847.2|1847|1845|1844.6|11110
1637937700000|2021-11-26 14:41:40|1847.4|1847|1848.6|1848.2|1849.6|1849|1847|1846.4|39701
1637937710000|2021-11-26 14:41:50|1848.8|1848.4|1849.6|1849|1850.6|1850.2|1848.8|1848.4|8442
1637937720000|2021-11-26 14:42:00|1849.4|1848.8|1849|1848.4|1849.4|1849|1848.4|1847.8|4291
1637937730000|2021-11-26 14:42:10|1849.2|1848.6|1848.2|1847.8|1849.2|1849|1848|1847.4|10306
1637937740000|2021-11-26 14:42:20|1848.4|1847.6|1848.4|1848|1848.8|1848.4|1847.4|1847|2698
1637937750000|2021-11-26 14:42:30|1848.2|1847.6|1847.4|1846.8|1848.4|1848.2|1847|1846.6|10341
1637937760000|2021-11-26 14:42:40|1847.2|1846.6|1846.4|1846|1847.2|1846.6|1845.8|1845.2|5139
1637937770000|2021-11-26 14:42:50|1846.2|1846.2|1847|1846.6|1847.2|1846.8|1845.6|1845.4|7243
1637937780000|2021-11-26 14:43:00|1847.2|1846.8|1848.6|1848|1848.6|1848|1847.2|1846.8|4115
1637937790000|2021-11-26 14:43:10|1848.8|1848.2|1848|1847.6|1849|1848.6|1847.6|1847.4|2089
1637937800000|2021-11-26 14:43:20|1848.2|1847.4|1848|1847.6|1848.6|1848.4|1847.6|1847.2|11563
1637937810000|2021-11-26 14:43:30|1848.4|1847.8|1847.2|1847|1848.4|1848|1847|1846.6|4663
1637937820000|2021-11-26 14:43:40|1847|1846.8|1847.2|1846.8|1848|1847.8|1846.8|1846.6|6858
1637937830000|2021-11-26 14:43:50|1847|1846.6|1847.2|1846.8|1847.6|1847.2|1846.6|1846.2|6361
1637937840000|2021-11-26 14:44:00|1847.4|1847|1847.4|1847.2|1847.8|1847.6|1847.2|1846.8|3324
1637937850000|2021-11-26 14:44:10|1847.6|1847|1847.4|1847|1848|1847.8|1847.2|1847|5933
1637937860000|2021-11-26 14:44:20|1847.2|1846.8|1846.8|1846.4|1847.2|1846.8|1845.8|1845.4|11950
1637937870000|2021-11-26 14:44:30|1846.6|1846.2|1846|1845.8|1846.8|1846.6|1845.6|1845.2|6048
1637937880000|2021-11-26 14:44:40|1845.8|1845.6|1845.6|1845.2|1846|1845.8|1845.2|1845|963
1637937890000|2021-11-26 14:44:50|1845.4|1845|1845|1844.6|1845.6|1845.2|1844.6|1844.2|7292
1637937900000|2021-11-26 14:45:00|1844.8|1844.4|1844.2|1843.6|1844.8|1844.4|1843.4|1843|17668
1637937910000|2021-11-26 14:45:10|1844|1843.8|1843.8|1843.4|1844.2|1843.8|1843.4|1843|1807
1637937920000|2021-11-26 14:45:20|1843.6|1843.2|1844|1843.8|1844.2|1844|1843.6|1843.2|2499
1637937930000|2021-11-26 14:45:30|1843.8|1843.6|1843.6|1843.2|1844.2|1843.8|1843.2|1843|6294
1637937940000|2021-11-26 14:45:40|1843.8|1843|1843.4|1842.8|1843.8|1843.4|1842.6|1842.2|13927
1637937950000|2021-11-26 14:45:50|1843.2|1843|1845.2|1844.8|1845.4|1845.2|1843|1842.6|7119
1637937960000|2021-11-26 14:46:00|1845|1844.6|1846.4|1845.8|1846.6|1846|1844.8|1844.2|6823
1637937970000|2021-11-26 14:46:10|1846.2|1845.6|1846.8|1846.2|1847|1846.6|1845.6|1845.2|5479
1637937980000|2021-11-26 14:46:20|1847|1846.4|1847|1846.8|1847.8|1847.2|1846.6|1846.2|2728
1637937990000|2021-11-26 14:46:30|1846.8|1846.6|1846.8|1846.2|1847.2|1846.8|1845.6|1845.2|41341
1637938000000|2021-11-26 14:46:40|1846.6|1846|1844.8|1844.4|1846.6|1846|1844.4|1844.2|12903
1637938010000|2021-11-26 14:46:50|1845|1844.2|1845.2|1844.8|1845.6|1845.2|1844.6|1844.2|3896
1637938020000|2021-11-26 14:47:00|1845.4|1845|1845.6|1845.2|1845.8|1845.4|1845|1844.8|8359
1637938030000|2021-11-26 14:47:10|1845.8|1845|1844.8|1844.6|1845.8|1845.2|1844.6|1844.4|20060
1637938040000|2021-11-26 14:47:20|1845.2|1844.8|1846.4|1845.8|1846.6|1846|1844.8|1844.4|6595
1637938050000|2021-11-26 14:47:30|1846.2|1846|1845.2|1845|1846.6|1846.4|1845|1844.8|6716
1637938060000|2021-11-26 14:47:40|1845.4|1844.8|1845.2|1844.8|1845.4|1845|1844|1843.6|23492
1637938070000|2021-11-26 14:47:50|1845|1844.6|1845.4|1845|1845.8|1845.4|1844.6|1844.4|9801
1637938080000|2021-11-26 14:48:00|1845.2|1845.2|1845.8|1845.6|1846|1845.6|1845.2|1844.8|2269
1637938090000|2021-11-26 14:48:10|1845.6|1845.4|1846.6|1846|1846.6|1846.2|1845.2|1845|7367
1637938100000|2021-11-26 14:48:20|1846.8|1846.2|1847.4|1847.2|1847.4|1847.2|1846.6|1846.2|17308
1637938110000|2021-11-26 14:48:30|1847.6|1847.4|1847|1846.6|1848|1847.4|1846|1845.8|22191
1637938120000|2021-11-26 14:48:40|1846.8|1846.8|1847.2|1847|1847.8|1847.4|1846.8|1846.4|8893
1637938130000|2021-11-26 14:48:50|1847.4|1846.8|1847.4|1847|1847.6|1847.2|1846.6|1846.2|7790
1637938140000|2021-11-26 14:49:00|1847.2|1846.8|1846.8|1846.4|1847.4|1847|1846.6|1846.2|8018
1637938150000|2021-11-26 14:49:10|1847|1846.6|1846.6|1846.2|1847.2|1846.8|1846|1845.8|14712
1637938160000|2021-11-26 14:49:20|1846.8|1846.4|1846.8|1846.4|1847.2|1847|1846.4|1846.2|3423
1637938170000|2021-11-26 14:49:30|1846.6|1846.2|1846.6|1846.2|1846.8|1846.4|1845.6|1845.2|11230
1637938180000|2021-11-26 14:49:40|1846.4|1846.4|1845.8|1845.4|1846.6|1846.4|1845.6|1845.2|6480
1637938190000|2021-11-26 14:49:50|1846|1845.6|1846.4|1845.8|1846.8|1846.4|1845.8|1845.4|5145
1637938200000|2021-11-26 14:50:00|1846.2|1846|1846.6|1846.2|1846.6|1846.2|1846.2|1845.8|700
1637938210000|2021-11-26 14:50:10|1846.4|1846|1846.2|1845.8|1846.4|1846.2|1845.8|1845.6|2004
1637938220000|2021-11-26 14:50:20|1846|1845.6|1846.8|1846.6|1847|1846.6|1846|1845.6|2645
1637938230000|2021-11-26 14:50:30|1847|1846.4|1847.4|1847.2|1847.4|1847.2|1846.6|1846.2|3633
1637938240000|2021-11-26 14:50:40|1847.6|1847.4|1848|1847.8|1848.8|1848.4|1847.6|1847.2|14335
1637938250000|2021-11-26 14:50:50|1847.8|1847.6|1847.2|1846.8|1848.2|1847.8|1847|1846.8|3891
1637938260000|2021-11-26 14:51:00|1847|1846.6|1847.6|1847.2|1847.6|1847.2|1846.8|1846.4|3738
1637938270000|2021-11-26 14:51:10|1847.8|1847.4|1846.2|1845.8|1847.8|1847.4|1845.8|1845.4|27976
1637938280000|2021-11-26 14:51:20|1846|1845.6|1846|1845.6|1846.2|1846|1845.6|1845|8595
1637938290000|2021-11-26 14:51:30|1846.2|1845.8|1848|1847.6|1848|1847.6|1846.2|1845.8|4309
1637938300000|2021-11-26 14:51:40|1847.8|1847.4|1848.6|1848.2|1848.6|1848.4|1847.4|1847|6501
1637938310000|2021-11-26 14:51:50|1848.4|1848|1848.4|1848|1848.8|1848.4|1848|1847.6|5212
1637938320000|2021-11-26 14:52:00|1848.2|1847.8|1847.4|1847|1848.2|1847.8|1847.2|1846.8|2638
1637938330000|2021-11-26 14:52:10|1847.6|1847.2|1847.6|1847.2|1847.6|1847.4|1846.8|1846.4|14457
1637938340000|2021-11-26 14:52:20|1847.8|1847.4|1847.2|1846.8|1848|1847.6|1846.8|1846.6|8577
1637938350000|2021-11-26 14:52:30|1847.4|1847|1846.6|1846.2|1847.4|1847|1846.4|1846.2|6841
1637938360000|2021-11-26 14:52:40|1846.4|1846.4|1846.8|1846.6|1846.8|1846.6|1846|1845.8|8346
1637938370000|2021-11-26 14:52:50|1847|1846.4|1846.6|1846.2|1847|1846.6|1846.4|1846.2|1033
1637938380000|2021-11-26 14:53:00|1846.4|1846|1846.2|1845.8|1846.6|1846|1846|1845.8|1338
1637938390000|2021-11-26 14:53:10|1846.4|1846|1846.6|1846.2|1846.8|1846.6|1845.8|1845.4|4210
1637938400000|2021-11-26 14:53:20|1846.4|1846.4|1845.6|1845.2|1846.6|1846.4|1845.6|1845.2|7679
1637938410000|2021-11-26 14:53:30|1845.8|1845.4|1846|1845.6|1846|1845.8|1845.2|1845|5159
1637938420000|2021-11-26 14:53:40|1845.8|1845.4|1845.4|1844.8|1845.8|1845.4|1845|1844.8|12863
1637938430000|2021-11-26 14:53:50|1845.2|1844.6|1844.8|1844.6|1845.2|1844.8|1843.4|1843.2|6648
1637938440000|2021-11-26 14:54:00|1844.6|1844.4|1845.2|1844.6|1845.4|1845|1844.4|1844.2|1865
1637938450000|2021-11-26 14:54:10|1845|1844.8|1844.6|1844.4|1845|1844.8|1844.6|1844.2|1191
1637938460000|2021-11-26 14:54:20|1844.8|1844|1845.2|1845|1845.6|1845.4|1844.8|1844|8381
1637938470000|2021-11-26 14:54:30|1845|1844.8|1845|1844.6|1845|1844.8|1844.6|1844.2|2634
1637938480000|2021-11-26 14:54:40|1845.2|1844.8|1845.4|1845|1845.4|1845|1844.6|1844.2|4225
1637938490000|2021-11-26 14:54:50|1845.2|1844.8|1845.8|1845.2|1846.2|1846|1845.2|1844.8|5931
1637938500000|2021-11-26 14:55:00|1845.6|1845|1845.8|1845.2|1846|1845.8|1845.2|1844.8|2250
1637938510000|2021-11-26 14:55:10|1845.6|1845|1844.4|1844|1845.6|1845.2|1844|1843.6|8117
1637938520000|2021-11-26 14:55:20|1844.2|1843.8|1844.4|1844|1844.8|1844.6|1843.2|1843|22590
1637938530000|2021-11-26 14:55:30|1844.2|1844.2|1844.4|1844|1844.8|1844.4|1844.2|1843.8|3306
1637938540000|2021-11-26 14:55:40|1844.2|1843.8|1845.2|1844.6|1845.4|1845.2|1844.2|1843.8|4156
1637938550000|2021-11-26 14:55:50|1845|1844.8|1845|1844.6|1845.6|1845.4|1845|1844.6|4348
1637938560000|2021-11-26 14:56:00|1845.2|1844.8|1845.8|1845.4|1846.4|1846|1845|1844.6|7028
1637938570000|2021-11-26 14:56:10|1846|1845.2|1846|1845.6|1846.6|1846|1845.8|1845.2|809
1637938580000|2021-11-26 14:56:20|1846.2|1845.4|1845|1844.6|1846.2|1845.6|1844.8|1844.4|1332
1637938590000|2021-11-26 14:56:30|1844.8|1844.4|1845.4|1845|1845.4|1845.2|1844.8|1844.4|2431
1637938600000|2021-11-26 14:56:40|1845.6|1845.2|1847.2|1846.8|1847.2|1846.8|1845.6|1845|3970
1637938610000|2021-11-26 14:56:50|1847|1847|1847.2|1846.8|1847.6|1847.2|1846.8|1846.4|7059
1637938620000|2021-11-26 14:57:00|1847.4|1847|1848.4|1847.8|1848.6|1848.2|1847.4|1846.8|15197
1637938630000|2021-11-26 14:57:10|1848.6|1848|1849.2|1848.6|1849.2|1849|1848.2|1847.8|3863
1637938640000|2021-11-26 14:57:20|1849|1848.8|1848.6|1848.2|1849.4|1849|1848.2|1848|9896
1637938650000|2021-11-26 14:57:30|1848.4|1848.4|1848.8|1848.4|1848.8|1848.6|1848|1847.6|17896
1637938660000|2021-11-26 14:57:40|1848.6|1848.2|1848.8|1848.4|1848.8|1848.6|1848.2|1847.8|5197
1637938670000|2021-11-26 14:57:50|1849|1848.6|1848.4|1848|1849|1848.8|1848.2|1848|8733
1637938680000|2021-11-26 14:58:00|1848.6|1848.2|1848.8|1848.6|1849|1848.6|1848.6|1848.2|0
1637938690000|2021-11-26 14:58:10|1848.6|1848.4|1849|1848.8|1849|1848.8|1848|1847.8|9095
1637938700000|2021-11-26 14:58:20|1849.2|1848.6|1849.6|1849.2|1849.6|1849.2|1848.2|1848|14592
1637938710000|2021-11-26 14:58:30|1849.8|1849.4|1850.6|1850.2|1850.6|1850.4|1849.4|1849.2|17425
1637938720000|2021-11-26 14:58:40|1850.8|1850.4|1851.4|1851|1852|1851.6|1850.8|1850.2|10371
1637938730000|2021-11-26 14:58:50|1851.6|1850.8|1852.4|1851.8|1852.6|1852.2|1851.6|1850.8|8042
1637938740000|2021-11-26 14:59:00|1852.2|1852|1852|1851.6|1852.2|1852|1851.4|1851.2|2124
1637938750000|2021-11-26 14:59:10|1852.2|1851.8|1853.4|1853|1853.4|1853|1852.2|1851.6|5970
1637938760000|2021-11-26 14:59:20|1853.2|1852.8|1852|1851.8|1853.4|1853|1851.6|1851.4|12190
1637938770000|2021-11-26 14:59:30|1852.2|1852|1853|1852.4|1853|1852.6|1852.2|1851.6|5688
1637938780000|2021-11-26 14:59:40|1852.8|1852.6|1853.6|1853.2|1853.8|1853.4|1852.8|1852.4|2993
1637938790000|2021-11-26 14:59:50|1853.4|1853.4|1854.2|1853.8|1854.8|1854.4|1853.4|1853.4|7176
1637938800000|2021-11-26 15:00:00|1854|1853.6|1853.8|1853.2|1854.6|1853.8|1853.4|1852.8|9875
1637938810000|2021-11-26 15:00:10|1853.6|1853|1856|1855.6|1856|1855.8|1853.4|1853|7963
1637938820000|2021-11-26 15:00:20|1856.4|1855.8|1854.4|1853.8|1856.4|1856|1854|1853.6|8575
1637938830000|2021-11-26 15:00:30|1854.2|1854|1855.2|1854.8|1855.4|1854.8|1853.6|1853.2|6194
1637938840000|2021-11-26 15:00:40|1855.4|1855|1856.2|1855.4|1856.2|1855.8|1855.2|1855|654
1637938850000|2021-11-26 15:00:50|1856|1855.6|1856.6|1855.8|1857|1856.6|1856|1855.6|1406
1637938860000|2021-11-26 15:01:00|1856.4|1856|1856.6|1856|1856.8|1856.6|1856|1855.4|5880
1637938870000|2021-11-26 15:01:10|1856.4|1855.8|1854.8|1854.4|1856.4|1855.8|1854.8|1854.4|4833
1637938880000|2021-11-26 15:01:20|1855|1854.2|1854.2|1853.4|1855|1854.4|1853.8|1853.2|3764
1637938890000|2021-11-26 15:01:30|1854|1853.6|1853.4|1853|1854|1853.8|1852.6|1852.2|14965
1637938900000|2021-11-26 15:01:40|1853.6|1853.2|1853.6|1853.4|1854|1853.6|1852.6|1852.2|9596
1637938910000|2021-11-26 15:01:50|1853.8|1853.2|1854.8|1854.4|1855.4|1854.8|1853.6|1853.2|2628
1637938920000|2021-11-26 15:02:00|1854.6|1854.2|1854.8|1854.4|1855|1854.8|1854.4|1854|13304
1637938930000|2021-11-26 15:02:10|1854.6|1854.2|1854|1853.6|1854.8|1854.4|1854|1853.4|8133
1637938940000|2021-11-26 15:02:20|1853.8|1853.4|1853|1852.8|1854|1853.4|1853|1852.6|4262
1637938950000|2021-11-26 15:02:30|1853.2|1852.6|1853.2|1852.8|1853.6|1853.2|1852|1851.6|20377
1637938960000|2021-11-26 15:02:40|1853|1852.6|1851.4|1850.8|1853|1852.8|1851.2|1850.8|3970
1637938970000|2021-11-26 15:02:50|1851.2|1850.6|1851.4|1851|1851.4|1851|1850.6|1850.2|4766
1637938980000|2021-11-26 15:03:00|1851.2|1850.8|1851.6|1851.2|1852|1851.6|1850.6|1850.2|7519
1637938990000|2021-11-26 15:03:10|1851.8|1851.4|1851.8|1851.4|1853.2|1852.6|1851.6|1851.2|6235
1637939000000|2021-11-26 15:03:20|1851.6|1851.2|1853|1852.6|1853.4|1852.8|1851.6|1851.2|6094
1637939010000|2021-11-26 15:03:30|1852.8|1852.4|1852.8|1852.2|1853.2|1852.6|1852|1851.8|3522
1637939020000|2021-11-26 15:03:40|1853|1852.4|1852.2|1852|1853.2|1852.8|1852|1851.8|2222
1637939030000|2021-11-26 15:03:50|1852|1851.8|1852.2|1851.6|1853|1852.6|1851.8|1851.4|3830
1637939040000|2021-11-26 15:04:00|1852|1851.4|1853.4|1853|1853.4|1853|1851.8|1851.4|4178
1637939050000|2021-11-26 15:04:10|1853.2|1852.8|1852.8|1852.4|1853.4|1853.2|1852.4|1852.2|2659
1637939060000|2021-11-26 15:04:20|1853|1852.2|1853.8|1853.2|1854.2|1853.8|1852.2|1851.8|7699
1637939070000|2021-11-26 15:04:30|1854|1853.4|1853.4|1853.2|1854.4|1854|1853.4|1853|6604
1637939080000|2021-11-26 15:04:40|1853.2|1853|1852.8|1852.2|1853.8|1853.4|1852.8|1852.2|4287
1637939090000|2021-11-26 15:04:50|1853|1852.4|1852.4|1851.8|1853|1852.6|1852|1851.6|1972
1637939100000|2021-11-26 15:05:00|1852.6|1852|1852.6|1852|1853.2|1852.8|1852.2|1851.8|6068
1637939110000|2021-11-26 15:05:10|1852.8|1851.8|1852.6|1852.2|1852.8|1852.6|1852.4|1851.8|795
1637939120000|2021-11-26 15:05:20|1852.4|1852.4|1851|1850.8|1852.8|1852.4|1850.6|1850.2|16508
1637939130000|2021-11-26 15:05:30|1851.4|1851|1849.6|1849.2|1851.4|1851.2|1849.6|1849.2|19978
1637939140000|2021-11-26 15:05:40|1849.8|1849.4|1850.6|1850.2|1850.8|1850.4|1849.6|1849.2|4349
1637939150000|2021-11-26 15:05:50|1850.4|1850|1850.8|1850.4|1851|1850.6|1850.2|1849.8|3650
1637939160000|2021-11-26 15:06:00|1850.6|1850.2|1850.8|1850.4|1851.6|1851.2|1850.4|1850.2|9103
1637939170000|2021-11-26 15:06:10|1850.6|1850.2|1850|1849.4|1850.8|1850.6|1849.6|1849.4|8779
1637939180000|2021-11-26 15:06:20|1849.8|1849.2|1849.4|1849|1849.8|1849.6|1849.2|1848.8|8583
1637939190000|2021-11-26 15:06:30|1849.6|1849.2|1849.6|1849|1849.8|1849.4|1848.6|1848.4|17554
1637939200000|2021-11-26 15:06:40|1849.8|1849.2|1850.8|1850.4|1851|1850.8|1849.8|1849|1077
1637939210000|2021-11-26 15:06:50|1850.6|1850.2|1851.2|1850.8|1851.4|1851.2|1850.2|1850|6662
1637939220000|2021-11-26 15:07:00|1851.4|1851|1851.4|1851|1851.8|1851.4|1851.2|1850.6|2264
1637939230000|2021-11-26 15:07:10|1851|1850.8|1850.4|1850|1851.4|1850.8|1849.8|1849.4|18815
1637939240000|2021-11-26 15:07:20|1850.2|1850.2|1850|1849.2|1850.8|1850.6|1850|1849.2|2753
1637939250000|2021-11-26 15:07:30|1849.8|1849.4|1848.4|1848|1849.8|1849.4|1848.2|1847.8|4508
1637939260000|2021-11-26 15:07:40|1848.8|1848.2|1849|1848.6|1849|1848.6|1848.2|1848|2593
1637939270000|2021-11-26 15:07:50|1848.8|1848.8|1848.8|1848.2|1849.4|1849|1848.6|1848.2|1169
1637939280000|2021-11-26 15:08:00|1849|1848.4|1850.6|1850|1850.6|1850.2|1848.8|1848.2|2078
1637939290000|2021-11-26 15:08:10|1850.8|1850.2|1851|1850.4|1851|1850.6|1850.4|1850.2|2462
1637939300000|2021-11-26 15:08:20|1851.2|1850.6|1852|1851.6|1852.2|1851.8|1851.2|1850.6|13612
1637939310000|2021-11-26 15:08:30|1851.8|1851.4|1850.8|1850.2|1852|1851.6|1850.6|1850.2|7770
1637939320000|2021-11-26 15:08:40|1850.6|1850.4|1851|1850.8|1851.2|1850.8|1850|1849.6|8011
1637939330000|2021-11-26 15:08:50|1850.8|1850.4|1852|1851.6|1852|1851.6|1850.6|1850.2|3858
1637939340000|2021-11-26 15:09:00|1851.8|1851.8|1852.4|1851.8|1853|1852.6|1851.8|1851.8|9212
1637939350000|2021-11-26 15:09:10|1852.2|1851.6|1851.4|1851|1852.4|1851.6|1851|1850.6|8244
1637939360000|2021-11-26 15:09:20|1851.6|1851.2|1853|1852.6|1853.2|1853|1851.6|1851.2|6561
1637939370000|2021-11-26 15:09:30|1853.2|1852.8|1853.2|1852.8|1853.2|1853|1852.6|1852.4|1320
1637939380000|2021-11-26 15:09:40|1853|1852.6|1853.8|1853.4|1854|1853.4|1853|1852.4|2734
1637939390000|2021-11-26 15:09:50|1854|1853.2|1853.2|1852.8|1854|1853.4|1853|1852.6|1059
1637939400000|2021-11-26 15:10:00|1853|1852.6|1854|1853.6|1854.6|1854|1852.8|1852.6|2794
1637939410000|2021-11-26 15:10:10|1854.2|1853.8|1855|1854.6|1855|1854.8|1853.6|1853.4|2171
1637939420000|2021-11-26 15:10:20|1855.2|1854.8|1855.2|1854.8|1855.8|1855.4|1855|1854.8|4046
1637939430000|2021-11-26 15:10:30|1855.4|1855|1854.6|1854.2|1855.6|1855|1854.4|1854|8224
1637939440000|2021-11-26 15:10:40|1854.8|1854|1854.2|1854|1854.8|1854.4|1854.2|1854|558
1637939450000|2021-11-26 15:10:50|1854.4|1854.2|1855.4|1855|1855.6|1855.2|1854.2|1854.2|2018
1637939460000|2021-11-26 15:11:00|1855.6|1855.2|1856|1855.2|1856.4|1856|1855.2|1855|14653
1637939470000|2021-11-26 15:11:10|1855.8|1855.4|1855.6|1855|1856.2|1856|1855.2|1855|4458
1637939480000|2021-11-26 15:11:20|1855.4|1855.2|1855.6|1855.4|1856.2|1855.8|1855|1854.8|6450
1637939490000|2021-11-26 15:11:30|1855.8|1855.6|1855.4|1855|1856|1855.6|1855.2|1854.8|6167
1637939500000|2021-11-26 15:11:40|1855.6|1855.2|1855.4|1855|1855.8|1855.4|1855.2|1855|3928
1637939510000|2021-11-26 15:11:50|1855.2|1854.8|1855|1854.6|1855.4|1854.8|1854.2|1854|5204
1637939520000|2021-11-26 15:12:00|1855.2|1854.8|1855.6|1855.4|1855.6|1855.4|1855|1854.6|3367
1637939530000|2021-11-26 15:12:10|1855.4|1855.2|1854.4|1854|1855.8|1855.2|1854.4|1854|3983
1637939540000|2021-11-26 15:12:20|1854.6|1854.2|1855|1854.4|1855|1854.4|1854.2|1853.4|2698
1637939550000|2021-11-26 15:12:30|1854.8|1854.6|1853.8|1853.4|1855.2|1855|1853.8|1853.2|4773
1637939560000|2021-11-26 15:12:40|1853.6|1853.2|1853.8|1853.4|1853.8|1853.6|1853.4|1853|1550
1637939570000|2021-11-26 15:12:50|1853.6|1853.2|1853|1852.8|1853.6|1853.2|1852.4|1852.2|11304
1637939580000|2021-11-26 15:13:00|1853.2|1852.6|1852.4|1851.8|1853.2|1852.6|1852|1851.6|7004
1637939590000|2021-11-26 15:13:10|1852.2|1851.6|1853|1852.6|1853|1852.6|1852|1851.4|7927
1637939600000|2021-11-26 15:13:20|1852.8|1852.4|1853.2|1852.8|1853.4|1853|1852.6|1852.4|2488
1637939610000|2021-11-26 15:13:30|1853|1852.6|1852.8|1852.4|1853.2|1852.6|1852.2|1852|5438
1637939620000|2021-11-26 15:13:40|1852.6|1852.2|1852.2|1851.6|1852.8|1852.4|1852.2|1851.6|3638
1637939630000|2021-11-26 15:13:50|1852.4|1851.8|1852.6|1852.4|1852.8|1852.6|1852.2|1851.6|3040
1637939640000|2021-11-26 15:14:00|1852.4|1852|1853.4|1852.8|1853.8|1853.6|1852.4|1852|10301
1637939650000|2021-11-26 15:14:10|1853.6|1853|1854|1853.2|1854.2|1854|1853.2|1852.8|8394
1637939660000|2021-11-26 15:14:20|1853.8|1853.4|1852.6|1852.4|1853.8|1853.4|1852.6|1852|6092
1637939670000|2021-11-26 15:14:30|1852.4|1852|1852.8|1852.4|1853|1852.6|1852.4|1852|9337
1637939680000|2021-11-26 15:14:40|1852.6|1852.2|1851.8|1851.6|1852.6|1852.4|1851.8|1851.4|2140
1637939690000|2021-11-26 15:14:50|1852|1851.4|1851.4|1851|1852|1851.6|1851|1850.6|6925
1637939700000|2021-11-26 15:15:00|1851.2|1850.8|1852.2|1852|1852.6|1852.2|1851|1850.6|6742
1637939710000|2021-11-26 15:15:10|1852.4|1852.2|1852.4|1852.2|1853|1852.6|1851.8|1851.6|5651
1637939720000|2021-11-26 15:15:20|1852.6|1852|1851.4|1850.8|1852.6|1852|1851.4|1850.8|7148
1637939730000|2021-11-26 15:15:30|1851.2|1850.6|1851.4|1850.8|1851.6|1851.4|1850.8|1850.2|5661
1637939740000|2021-11-26 15:15:40|1851.6|1851|1851.6|1851.2|1851.8|1851.6|1851.2|1851|1726
1637939750000|2021-11-26 15:15:50|1851.4|1851|1849.6|1849.4|1851.6|1851.2|1849.6|1849.4|10232
1637939760000|2021-11-26 15:16:00|1849.8|1849.2|1850|1849.4|1850|1849.6|1849.4|1848.8|1993
1637939770000|2021-11-26 15:16:10|1849.8|1849.6|1849.8|1849.4|1850|1849.6|1849.4|1849|2987
1637939780000|2021-11-26 15:16:20|1849.6|1849.2|1850.4|1849.8|1850.4|1850.2|1849.2|1848.8|5477
1637939790000|2021-11-26 15:16:30|1850.6|1850|1850.6|1850|1850.8|1850.2|1850.2|1849.8|1621
1637939800000|2021-11-26 15:16:40|1850.4|1850.2|1850.2|1849.6|1850.4|1850.2|1849.8|1849.4|2789
1637939810000|2021-11-26 15:16:50|1850.4|1849.8|1852.6|1852.2|1853|1852.4|1850.4|1849.8|8169
1637939820000|2021-11-26 15:17:00|1852.4|1851.8|1852.4|1852|1853|1852.6|1852.2|1851.8|3694
1637939830000|2021-11-26 15:17:10|1852.2|1851.8|1851.2|1850.8|1852.6|1852.4|1851.2|1850.8|5079
1637939840000|2021-11-26 15:17:20|1851|1850.6|1850.4|1850|1851.2|1851|1850|1849.8|16477
1637939850000|2021-11-26 15:17:30|1850.6|1850.2|1851|1850.6|1851.2|1851|1850.4|1850|4847
1637939860000|2021-11-26 15:17:40|1850.8|1850.8|1850.2|1849.8|1851|1850.8|1850|1849.6|9934
1637939870000|2021-11-26 15:17:50|1850|1849.6|1849.6|1849.2|1850.4|1850|1849.6|1849.2|1768
1637939880000|2021-11-26 15:18:00|1849.4|1849.4|1850|1849.8|1850|1849.8|1849.2|1849|9538
1637939890000|2021-11-26 15:18:10|1850.2|1850|1851.8|1851.2|1851.8|1851.4|1850.2|1849.8|13521
1637939900000|2021-11-26 15:18:20|1852|1851.4|1851.6|1851.2|1852|1851.8|1851.4|1851|13907
1637939910000|2021-11-26 15:18:30|1851.8|1851.4|1851.8|1851.6|1852.4|1852|1851.8|1851.2|1999
1637939920000|2021-11-26 15:18:40|1851.6|1851.4|1851.4|1851.2|1852|1851.8|1851.4|1851.2|5391
1637939930000|2021-11-26 15:18:50|1851.6|1851.4|1852.6|1852.2|1852.8|1852.6|1851.4|1851.2|12529
1637939940000|2021-11-26 15:19:00|1852.4|1852|1852.6|1852.2|1852.6|1852.2|1852|1851.6|7232
1637939950000|2021-11-26 15:19:10|1852.4|1852.4|1853.6|1853.4|1854|1853.6|1852.4|1852|11232
1637939960000|2021-11-26 15:19:20|1853.4|1853.2|1852.6|1852|1853.6|1853.2|1852|1851.6|16749
1637939970000|2021-11-26 15:19:30|1852.4|1852.2|1852.4|1852|1852.6|1852.2|1852.2|1851.8|1499
1637939980000|2021-11-26 15:19:40|1852.2|1851.8|1852.2|1851.8|1852.8|1852.4|1852|1851.8|5609
1637939990000|2021-11-26 15:19:50|1852|1852|1852.4|1852|1852.4|1852|1851|1850.6|7638
1637940000000|2021-11-26 15:20:00|1852.6|1852.2|1853.6|1853.2|1853.6|1853.2|1852.4|1852|3034
1637940010000|2021-11-26 15:20:10|1853.4|1853|1853|1852.6|1853.6|1853.4|1853|1852.4|3346
1637940020000|2021-11-26 15:20:20|1853.2|1852.8|1853.8|1853.4|1853.8|1853.4|1852.6|1852.4|4487
1637940030000|2021-11-26 15:20:30|1854|1853.2|1854.2|1853.8|1854.6|1854.2|1853.2|1852.8|1539
1637940040000|2021-11-26 15:20:40|1854.4|1854|1855.2|1854.8|1855.4|1855|1854.2|1853.8|18150
1637940050000|2021-11-26 15:20:50|1855|1855|1856|1855.8|1856|1855.8|1854.8|1854.4|18767
1637940060000|2021-11-26 15:21:00|1855.8|1855.6|1856|1855.8|1856.4|1856|1855.8|1855.4|2842
1637940070000|2021-11-26 15:21:10|1856.2|1855.6|1856.4|1856|1856.4|1856.2|1855.6|1855.2|4052
1637940080000|2021-11-26 15:21:20|1856.6|1856.2|1855.2|1855|1856.6|1856.4|1855|1854.6|4024
1637940090000|2021-11-26 15:21:30|1855|1854.8|1853.2|1852.8|1855.2|1854.8|1853|1852.6|12230
1637940100000|2021-11-26 15:21:40|1853.4|1853|1853.8|1853.4|1854.2|1853.6|1853.4|1853|3698
1637940110000|2021-11-26 15:21:50|1853.6|1853.2|1853.4|1853.2|1853.6|1853.2|1853.2|1853|1558
1637940120000|2021-11-26 15:22:00|1853.2|1853|1852.8|1852.6|1853.4|1853.2|1852.8|1852.4|4447
1637940130000|2021-11-26 15:22:10|1853|1852.4|1852.2|1851.8|1853.4|1853.2|1852.2|1851.6|5557
1637940140000|2021-11-26 15:22:20|1852|1851.6|1852.4|1852|1852.6|1852.4|1852|1851.6|6330
1637940150000|2021-11-26 15:22:30|1852.2|1851.8|1852.4|1852|1852.6|1852.4|1852|1851.6|6186
1637940160000|2021-11-26 15:22:40|1852.2|1851.8|1852.4|1852.2|1852.4|1852.2|1852|1851.8|2976
1637940170000|2021-11-26 15:22:50|1852.2|1852|1852.8|1852.6|1852.8|1852.6|1852.2|1852|4637
1637940180000|2021-11-26 15:23:00|1853|1852.4|1853.4|1853|1854|1853.6|1852.8|1852.4|4987
1637940190000|2021-11-26 15:23:10|1853.2|1853.2|1854|1853.6|1854|1853.8|1853.2|1852.8|4799
1637940200000|2021-11-26 15:23:20|1853.8|1853.8|1853.8|1853.4|1854|1853.8|1853.6|1853.2|11654
1637940210000|2021-11-26 15:23:30|1853.6|1853.2|1854.2|1853.8|1854.4|1854|1853.4|1853|5644
1637940220000|2021-11-26 15:23:40|1854.4|1854|1853.8|1853.4|1854.4|1854|1853.6|1853.4|10147
1637940230000|2021-11-26 15:23:50|1853.6|1853.2|1854.2|1853.8|1855|1854.4|1853.4|1853.2|5025
1637940240000|2021-11-26 15:24:00|1854.4|1853.6|1854|1853.6|1854.6|1854|1853.8|1853.6|3893
1637940250000|2021-11-26 15:24:10|1854.2|1853.8|1852.8|1852.2|1854.4|1854.2|1852.8|1852.2|23409
1637940260000|2021-11-26 15:24:20|1852.6|1852.4|1853.4|1853|1853.6|1853.2|1852.4|1852|5596
1637940270000|2021-11-26 15:24:30|1853.2|1853.2|1854.2|1854|1854.2|1854|1853.2|1853.2|1743
1637940280000|2021-11-26 15:24:40|1854|1853.8|1853.6|1853.2|1854|1853.8|1853.4|1853.2|5645
1637940290000|2021-11-26 15:24:50|1853.4|1853|1853.2|1853|1853.6|1853.2|1853|1852.8|6592
1637940300000|2021-11-26 15:25:00|1853.4|1853.2|1852.4|1851.8|1853.8|1853.6|1852.2|1851.6|5087
1637940310000|2021-11-26 15:25:10|1852.2|1851.6|1851|1850.6|1852.2|1851.6|1850.6|1850.2|14386
1637940320000|2021-11-26 15:25:20|1851.2|1850.8|1851.4|1851|1851.4|1851|1850.8|1850.6|963
1637940330000|2021-11-26 15:25:30|1851.2|1850.8|1851|1850.6|1851.4|1851|1850.8|1850.6|5589
1637940340000|2021-11-26 15:25:40|1851.2|1850.8|1850.4|1850|1851.4|1850.8|1850.4|1850|4918
1637940350000|2021-11-26 15:25:50|1850.6|1850.2|1850.8|1850.6|1851|1850.6|1850.6|1850.2|6302
1637940360000|2021-11-26 15:26:00|1850.6|1850.4|1850.8|1850.6|1851|1850.6|1850.6|1850.2|1754
1637940370000|2021-11-26 15:26:10|1851|1850.8|1851.6|1851.2|1852|1851.6|1851|1850.8|13982
1637940380000|2021-11-26 15:26:20|1851.4|1851.4|1851|1850.8|1851.6|1851.4|1851|1850.6|11364
1637940390000|2021-11-26 15:26:30|1850.8|1850.6|1851|1850.6|1851|1850.8|1850.8|1850.6|3218
1637940400000|2021-11-26 15:26:40|1851.2|1850.8|1852|1851.6|1852|1851.6|1851.2|1850.6|3318
1637940410000|2021-11-26 15:26:50|1851.8|1851.4|1852.2|1852|1852.6|1852.2|1851.6|1851.4|6734
1637940420000|2021-11-26 15:27:00|1852|1851.6|1852.2|1851.8|1852.2|1851.8|1851|1850.6|12408
1637940430000|2021-11-26 15:27:10|1852|1851.6|1852.2|1851.6|1852.2|1852|1851.6|1851|2799
1637940440000|2021-11-26 15:27:20|1852.4|1851.4|1853|1852.4|1853.2|1852.8|1852.4|1851.4|2016
1637940450000|2021-11-26 15:27:30|1852.8|1852.6|1853.4|1853|1853.4|1853.2|1852.8|1852.4|7977
1637940460000|2021-11-26 15:27:40|1853.2|1852.8|1851.6|1851.2|1853.4|1853.2|1851.4|1851|17337
1637940470000|2021-11-26 15:27:50|1851.4|1851|1851|1850.8|1851.8|1851.4|1850.8|1850.4|31217
1637940480000|2021-11-26 15:28:00|1851.2|1851|1849.8|1849.2|1851.2|1851|1849.6|1849.2|7450
1637940490000|2021-11-26 15:28:10|1849.6|1849|1850.2|1849.8|1850.6|1850.4|1849.4|1849|3629
1637940500000|2021-11-26 15:28:20|1850.4|1850|1850.6|1850.2|1850.8|1850.4|1850.2|1850|15822
1637940510000|2021-11-26 15:28:30|1850.4|1850.4|1851.8|1851.6|1851.8|1851.6|1850.4|1850.2|20654
1637940520000|2021-11-26 15:28:40|1851.6|1851.4|1851.6|1851.4|1851.8|1851.6|1851.2|1851|26482
1637940530000|2021-11-26 15:28:50|1851.4|1851.2|1851|1850.8|1851.6|1851.4|1850.8|1850.6|17071
1637940540000|2021-11-26 15:29:00|1851.2|1851|1850.6|1850|1851.4|1851.2|1850.2|1849.8|36248
1637940550000|2021-11-26 15:29:10|1850.4|1849.8|1849.4|1849|1850.4|1850.2|1849.2|1849|12399
1637940560000|2021-11-26 15:29:20|1849.2|1849.2|1849.6|1849.4|1849.8|1849.4|1848.4|1848.2|31907
1637940570000|2021-11-26 15:29:30|1849.4|1849.2|1850.4|1850|1850.6|1850.2|1849.4|1849.2|5473
1637940580000|2021-11-26 15:29:40|1850.2|1849.8|1850.6|1850.4|1851|1850.8|1850|1849.8|9244
1637940590000|2021-11-26 15:29:50|1850.8|1850.6|1851.4|1851|1851.6|1851.4|1850.4|1850|13989
1637940600000|2021-11-26 15:30:00|1851.2|1850.8|1850.4|1850.2|1851.2|1850.8|1849.8|1849.6|18483
1637940610000|2021-11-26 15:30:10|1850.2|1850|1851.4|1851|1851.6|1851.2|1850|1849.6|18221
1637940620000|2021-11-26 15:30:20|1851.2|1850.6|1851.2|1850.8|1851.8|1851.6|1850.6|1850.4|5602
1637940630000|2021-11-26 15:30:30|1851|1850.6|1851.4|1851|1851.6|1851.2|1850.6|1850.2|8358
1637940640000|2021-11-26 15:30:40|1851.6|1851.2|1852|1851.6|1852|1851.8|1851.6|1851.2|1400
1637940650000|2021-11-26 15:30:50|1851.8|1851.8|1851.8|1851.4|1852.2|1852|1851.4|1851|9760
1637940660000|2021-11-26 15:31:00|1852|1851.2|1850.8|1850.4|1852|1851.4|1850.4|1850.2|2722
1637940670000|2021-11-26 15:31:10|1850.6|1850.2|1851.4|1851|1851.4|1851.2|1850.2|1849.8|3690
1637940680000|2021-11-26 15:31:20|1851.2|1851.2|1851.6|1851.2|1852.2|1852|1851.2|1851|7394
1637940690000|2021-11-26 15:31:30|1851.8|1851.4|1851|1850.8|1851.8|1851.6|1850.8|1850.4|15206
1637940700000|2021-11-26 15:31:40|1851.2|1851|1849.6|1849.2|1851.2|1851|1849.4|1849|10564
1637940710000|2021-11-26 15:31:50|1849.4|1849|1849.6|1849|1850.2|1849.8|1849.2|1849|9090
1637940720000|2021-11-26 15:32:00|1849.4|1849.2|1849.2|1848.6|1849.8|1849.4|1848.8|1848.6|4758
1637940730000|2021-11-26 15:32:10|1849|1848.8|1849.8|1849.4|1849.8|1849.4|1848.2|1848|9114
1637940740000|2021-11-26 15:32:20|1849.6|1849.2|1848.2|1848|1850.2|1850|1848|1847.4|13571
1637940750000|2021-11-26 15:32:30|1848|1847.8|1847.8|1847.6|1848.4|1848|1846.8|1846.4|16967
1637940760000|2021-11-26 15:32:40|1847.6|1847.4|1848|1847.6|1848.2|1848|1846.8|1846.4|13361
1637940770000|2021-11-26 15:32:50|1847.8|1847.2|1847.4|1846.8|1848|1847.8|1847|1846.6|4021
1637940780000|2021-11-26 15:33:00|1847.2|1846.6|1848|1847.4|1848|1847.6|1846.8|1846.4|4640
1637940790000|2021-11-26 15:33:10|1847.8|1847.6|1849.2|1848.8|1849.2|1849|1847.8|1847.6|1242
1637940800000|2021-11-26 15:33:20|1849|1848.6|1849|1848.8|1850|1849.6|1849|1848.6|2822
1637940810000|2021-11-26 15:33:30|1849.2|1848.6|1849.8|1849.4|1850|1849.8|1848.8|1848.6|3096
1637940820000|2021-11-26 15:33:40|1849.6|1849.6|1850.6|1850|1850.8|1850.4|1849.6|1849.4|21460
1637940830000|2021-11-26 15:33:50|1850.4|1850.4|1849.6|1849.4|1850.6|1850.4|1849.2|1849|14709
1637940840000|2021-11-26 15:34:00|1849.8|1849.2|1848.8|1848.4|1849.8|1849.6|1848.6|1848.2|12761
1637940850000|2021-11-26 15:34:10|1849|1848.8|1849.2|1849|1849.2|1849|1848.4|1848|7984
1637940860000|2021-11-26 15:34:20|1849|1848.8|1847.8|1847.4|1849|1848.8|1847.6|1847.4|3680
1637940870000|2021-11-26 15:34:30|1848|1847.6|1848|1847.6|1848.2|1847.8|1847.8|1847.4|5876
1637940880000|2021-11-26 15:34:40|1847.8|1847.4|1849|1848.4|1849.2|1848.8|1847.6|1847.2|5004
1637940890000|2021-11-26 15:34:50|1848.8|1848.6|1848.8|1848.4|1849.2|1849|1848.6|1848.4|5305
1637940900000|2021-11-26 15:35:00|1849|1848.6|1849.6|1849.4|1850|1849.6|1849|1848.6|6844
1637940910000|2021-11-26 15:35:10|1849.8|1849.2|1850.6|1850.4|1850.8|1850.4|1849.8|1849.2|6688
1637940920000|2021-11-26 15:35:20|1850.8|1850.2|1850.6|1850.2|1850.8|1850.6|1850.6|1850|4842
1637940930000|2021-11-26 15:35:30|1850.8|1850.4|1850.4|1850|1850.8|1850.4|1849.6|1849.4|11073
1637940940000|2021-11-26 15:35:40|1850.2|1849.8|1849.8|1849.4|1850.4|1850|1849.6|1849.4|8382
1637940950000|2021-11-26 15:35:50|1849.6|1849.2|1849.8|1849.4|1850.2|1849.8|1849.4|1849|4815
1637940960000|2021-11-26 15:36:00|1850|1849.2|1850.4|1850|1850.4|1850.2|1849.6|1849.2|1713
1637940970000|2021-11-26 15:36:10|1850.2|1850.2|1850.4|1850|1850.4|1850.2|1850|1849.6|1997
1637940980000|2021-11-26 15:36:20|1850.2|1849.8|1849.8|1849.4|1850.4|1849.8|1849.6|1849.2|2781
1637940990000|2021-11-26 15:36:30|1849.6|1849.6|1848.8|1848.4|1849.6|1849.6|1848.8|1848.4|2308
1637941000000|2021-11-26 15:36:40|1849|1848.6|1848.8|1848.4|1849.4|1849|1848|1847.6|7830
1637941010000|2021-11-26 15:36:50|1848.6|1848.2|1849.4|1848.8|1849.4|1849|1848.2|1847.8|2929
1637941020000|2021-11-26 15:37:00|1849.2|1849|1848.8|1848.2|1849.6|1849.2|1848.6|1848.2|5228
1637941030000|2021-11-26 15:37:10|1848.6|1848.4|1848.8|1848.4|1849.2|1848.8|1848.6|1848.4|3046
1637941040000|2021-11-26 15:37:20|1849|1848.6|1848|1847.6|1849|1848.6|1848|1847.6|4440
1637941050000|2021-11-26 15:37:30|1847.8|1847.4|1848.2|1847.6|1849|1848.6|1847.6|1847.4|4704
1637941060000|2021-11-26 15:37:40|1848.4|1847.8|1848.6|1848.4|1848.8|1848.4|1848.2|1847.8|1658
1637941070000|2021-11-26 15:37:50|1848.8|1848.2|1849.4|1849|1849.6|1849.4|1848.2|1848|10924
1637941080000|2021-11-26 15:38:00|1849.2|1849.2|1850.4|1850|1850.4|1850.2|1849.2|1849|7336
1637941090000|2021-11-26 15:38:10|1850.2|1849.8|1851.2|1851|1851.4|1851|1850.2|1849.8|26580
1637941100000|2021-11-26 15:38:20|1851|1850.8|1851|1850.4|1851.2|1850.8|1850.4|1850|2990
1637941110000|2021-11-26 15:38:30|1850.8|1850.2|1850.2|1849.8|1850.8|1850.4|1849.4|1849.2|4046
1637941120000|2021-11-26 15:38:40|1850|1849.6|1850.2|1849.6|1850.6|1850.2|1849.8|1849.6|2098
1637941130000|2021-11-26 15:38:50|1850|1849.4|1849.8|1849.4|1850|1849.4|1849.2|1849|2851
1637941140000|2021-11-26 15:39:00|1849.6|1849.2|1849.2|1848.8|1849.6|1849.2|1849|1848.6|5680
1637941150000|2021-11-26 15:39:10|1849|1848.6|1847.8|1847.4|1849|1848.6|1847.4|1847.2|16002
1637941160000|2021-11-26 15:39:20|1848|1847.6|1848.6|1848.2|1849|1848.6|1847.6|1847.2|2873
1637941170000|2021-11-26 15:39:30|1848.8|1848.4|1848.8|1848.4|1849|1848.6|1848.4|1848|1528
1637941180000|2021-11-26 15:39:40|1849|1848.6|1848.8|1848.2|1849.2|1848.8|1848.6|1848.2|1020
1637941190000|2021-11-26 15:39:50|1848.6|1848|1847.4|1846.8|1848.8|1848.4|1847.4|1846.8|7867
1637941200000|2021-11-26 15:40:00|1847.6|1847|1849.4|1848.8|1849.4|1849|1847|1846.8|5467
1637941210000|2021-11-26 15:40:10|1849.2|1849|1848.6|1848.2|1849.8|1849.4|1848.6|1848.2|7949
1637941220000|2021-11-26 15:40:20|1848.4|1848|1848.6|1848.2|1849.2|1848.6|1848|1847.8|3489
1637941230000|2021-11-26 15:40:30|1848.4|1848.4|1847.8|1847.4|1848.6|1848.4|1847.4|1847.2|2997
1637941240000|2021-11-26 15:40:40|1847.6|1847.2|1847|1846.6|1847.6|1847.2|1846.6|1846.4|7087
1637941250000|2021-11-26 15:40:50|1847.2|1846.4|1846.2|1846|1847.2|1846.6|1846|1845.8|12163
1637941260000|2021-11-26 15:41:00|1846.6|1846.2|1846|1845.6|1846.6|1846.2|1845.8|1845.4|1886
1637941270000|2021-11-26 15:41:10|1846.2|1845.8|1846.4|1846|1846.6|1846.4|1845.8|1845.6|14790
1637941280000|2021-11-26 15:41:20|1846.2|1845.8|1846.2|1845.8|1846.6|1846.2|1846.2|1845.8|5670
1637941290000|2021-11-26 15:41:30|1846|1846|1847|1846.6|1847.2|1846.6|1846|1845.8|3264
1637941300000|2021-11-26 15:41:40|1847.2|1846.8|1847|1846.6|1847.6|1847.2|1846.6|1846.4|5780
1637941310000|2021-11-26 15:41:50|1846.8|1846.4|1847|1846.4|1847.4|1847|1846.6|1846.2|2155
1637941320000|2021-11-26 15:42:00|1847.2|1846.6|1847.2|1846.6|1847.4|1847.2|1846.8|1846.4|5197
1637941330000|2021-11-26 15:42:10|1847|1846.8|1847.8|1847.2|1848|1847.4|1847|1846.8|2958
1637941340000|2021-11-26 15:42:20|1848|1847.4|1848.8|1848.4|1849|1848.6|1847.6|1847.4|400
1637941350000|2021-11-26 15:42:30|1849|1848.6|1849|1848.8|1849.2|1849|1848.6|1848.2|6751
1637941360000|2021-11-26 15:42:40|1848.8|1848.6|1848.2|1848|1848.8|1848.8|1848.2|1847.8|2905
1637941370000|2021-11-26 15:42:50|1848|1847.8|1847.2|1847|1848.2|1847.8|1846.6|1846|5435
1637941380000|2021-11-26 15:43:00|1847.4|1847.2|1847.2|1847|1847.8|1847.4|1847|1846.6|6316
1637941390000|2021-11-26 15:43:10|1847.4|1847.2|1848.4|1848|1848.6|1848.4|1847.4|1847|4032
1637941400000|2021-11-26 15:43:20|1848.6|1848.2|1849.2|1848.8|1849.4|1849|1848.4|1848.2|330
1637941410000|2021-11-26 15:43:30|1849.4|1849|1849.4|1848.8|1849.4|1849.2|1848.4|1848|31858
1637941420000|2021-11-26 15:43:40|1849.6|1849|1849.4|1849|1849.6|1849.4|1848.8|1848.6|11754
1637941430000|2021-11-26 15:43:50|1849.6|1849.2|1849.6|1849.2|1850|1849.8|1849.2|1849|13437
1637941440000|2021-11-26 15:44:00|1849.4|1849|1848.4|1848|1849.8|1849.4|1848.2|1847.8|9538
1637941450000|2021-11-26 15:44:10|1848.2|1847.8|1848.6|1848.2|1849|1848.6|1848.2|1847.8|3026
1637941460000|2021-11-26 15:44:20|1848.4|1848|1848|1847.8|1848.6|1848|1847.8|1847.4|2121
1637941470000|2021-11-26 15:44:30|1848.2|1848|1848.4|1848|1849|1848.6|1848.2|1847.8|3872
1637941480000|2021-11-26 15:44:40|1848.6|1848.2|1849|1848.6|1849.2|1849|1848.4|1848|13503
1637941490000|2021-11-26 15:44:50|1848.8|1848.4|1848.6|1848.4|1848.8|1848.4|1848.2|1847.8|4375
1637941500000|2021-11-26 15:45:00|1848.4|1848.2|1848|1847.8|1849|1848.6|1847.8|1847.6|4159
1637941510000|2021-11-26 15:45:10|1848.2|1848|1847.8|1847.6|1848.4|1848.2|1847.8|1847.6|1901
1637941520000|2021-11-26 15:45:20|1847.6|1847.4|1848|1847.4|1848.6|1848.2|1847.6|1847.4|11554
1637941530000|2021-11-26 15:45:30|1848.2|1847.6|1848.4|1848.2|1848.8|1848.6|1848|1847.6|2775
1637941540000|2021-11-26 15:45:40|1848.6|1848|1848.4|1848|1848.6|1848.4|1848.2|1847.8|2302
1637941550000|2021-11-26 15:45:50|1848.6|1848.2|1848.4|1848|1849|1848.6|1848.2|1847.8|3356
1637941560000|2021-11-26 15:46:00|1848.6|1848.2|1848.4|1848.2|1848.6|1848.2|1848|1847.6|1108
1637941570000|2021-11-26 15:46:10|1848.6|1848.4|1847.8|1847.6|1849|1848.6|1847.8|1847.4|10721
1637941580000|2021-11-26 15:46:20|1847.6|1847.4|1848.2|1847.8|1848.4|1848|1847.4|1847.2|3803
1637941590000|2021-11-26 15:46:30|1848|1847.6|1847.8|1847.6|1848.2|1848|1847.8|1847.4|3927
1637941600000|2021-11-26 15:46:40|1847.6|1847.4|1847.2|1846.8|1847.8|1847.4|1846.8|1846.6|18104
1637941610000|2021-11-26 15:46:50|1847|1846.6|1846.6|1846.4|1847|1846.8|1846.4|1846.2|1956
1637941620000|2021-11-26 15:47:00|1846.8|1846.6|1847.2|1846.8|1847.4|1847|1846.8|1846.4|2805
1637941630000|2021-11-26 15:47:10|1847.4|1847|1846.8|1846.4|1847.6|1847.2|1846.8|1846.4|5753
1637941640000|2021-11-26 15:47:20|1847|1846.6|1846.4|1846|1847|1846.6|1846.2|1846|726
1637941650000|2021-11-26 15:47:30|1846.6|1846.2|1846.2|1845.8|1846.6|1846.4|1845.8|1845.6|2287
1637941660000|2021-11-26 15:47:40|1846.4|1846|1846|1845.8|1846.4|1846.2|1846|1845.8|1157
1637941670000|2021-11-26 15:47:50|1846.2|1846|1846.2|1845.8|1846.2|1846|1846|1845.8|3266
1637941680000|2021-11-26 15:48:00|1846|1845.6|1846|1845.6|1846.2|1845.8|1845.6|1845.4|3821
1637941690000|2021-11-26 15:48:10|1846.2|1845.8|1845.6|1845.4|1846.2|1845.8|1845.6|1845.4|7361
1637941700000|2021-11-26 15:48:20|1845.8|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.4|17332
1637941710000|2021-11-26 15:48:30|1845.8|1845.8|1845.2|1845|1846|1845.8|1845.2|1845|8335
1637941720000|2021-11-26 15:48:40|1845|1844.8|1845.2|1845|1845.4|1845.2|1844.8|1844.6|17937
1637941730000|2021-11-26 15:48:50|1845|1844.8|1845|1844.6|1845.2|1845|1844.8|1844.6|456
1637941740000|2021-11-26 15:49:00|1844.8|1844.8|1846.8|1846.4|1846.8|1846.4|1844.8|1844.6|9739
1637941750000|2021-11-26 15:49:10|1847|1846.6|1846|1845.4|1847.2|1847|1845.6|1845.4|11234
1637941760000|2021-11-26 15:49:20|1845.8|1845.6|1845.8|1845.4|1846.2|1845.8|1845.4|1845|6154
1637941770000|2021-11-26 15:49:30|1846|1845.6|1846.2|1846|1846.2|1846|1845.2|1845|13529
1637941780000|2021-11-26 15:49:40|1846.4|1846.2|1847|1846.4|1847|1846.4|1846.2|1846|3375
1637941790000|2021-11-26 15:49:50|1846.8|1846.6|1846.8|1846.4|1847.2|1847|1846.6|1846.4|7842
1637941800000|2021-11-26 15:50:00|1846.6|1846.2|1846.8|1846.2|1847|1846.8|1846.2|1845.8|2665
1637941810000|2021-11-26 15:50:10|1847|1846.4|1847.2|1846.8|1847.4|1847.2|1847|1846.4|3110
1637941820000|2021-11-26 15:50:20|1847|1846.6|1846.4|1846|1847|1846.6|1846.2|1845.8|3355
1637941830000|2021-11-26 15:50:30|1846.2|1846.2|1846.4|1846|1846.6|1846.4|1846.2|1846|6654
1637941840000|2021-11-26 15:50:40|1846.2|1845.8|1845.8|1845.6|1846.2|1846|1845.6|1845.4|7428
1637941850000|2021-11-26 15:50:50|1845.6|1845.4|1845.8|1845.4|1846.2|1846|1845.6|1845.2|2187
1637941860000|2021-11-26 15:51:00|1846|1845.6|1846|1845.6|1846|1845.8|1845.4|1845.2|6903
1637941870000|2021-11-26 15:51:10|1846.2|1845.8|1845.6|1845.2|1846.2|1846|1845.2|1844.8|3272
1637941880000|2021-11-26 15:51:20|1845.4|1845|1845.4|1845|1845.8|1845.4|1845.2|1844.8|6563
1637941890000|2021-11-26 15:51:30|1845.2|1844.8|1844.8|1844.4|1845.4|1845.2|1844.6|1844.2|4451
1637941900000|2021-11-26 15:51:40|1845|1844.6|1844.8|1844.6|1845|1844.8|1844.4|1844.2|1800
1637941910000|2021-11-26 15:51:50|1845|1844.4|1844.2|1844|1845|1844.4|1843.8|1843.6|10149
1637941920000|2021-11-26 15:52:00|1844.4|1844.2|1844.8|1844.2|1844.8|1844.4|1844.2|1843.8|12976
1637941930000|2021-11-26 15:52:10|1844.6|1844.4|1845.2|1844.8|1845.6|1845.2|1844.6|1844.4|3432
1637941940000|2021-11-26 15:52:20|1845.4|1845|1845|1844.6|1846|1845.6|1845|1844.6|4022
1637941950000|2021-11-26 15:52:30|1844.8|1844.8|1844.8|1844.6|1845.4|1845|1844.8|1844.4|6034
1637941960000|2021-11-26 15:52:40|1845|1844.8|1845.8|1845.4|1845.8|1845.6|1844.6|1844.2|2124
1637941970000|2021-11-26 15:52:50|1845.6|1845.2|1845.4|1845.2|1846|1845.6|1845.2|1845|4682
1637941980000|2021-11-26 15:53:00|1845.2|1845|1844.8|1844.4|1845.4|1845.2|1844.4|1844|3360
1637941990000|2021-11-26 15:53:10|1844.6|1844.2|1845.6|1845.2|1845.6|1845.4|1844.6|1844.2|3262
1637942000000|2021-11-26 15:53:20|1845.8|1845.4|1845.2|1844.8|1845.8|1845.6|1845|1844.8|2129
1637942010000|2021-11-26 15:53:30|1845.4|1845|1845.2|1844.8|1845.6|1845.2|1844.8|1844.4|1363
1637942020000|2021-11-26 15:53:40|1845|1845|1845.8|1845.2|1845.8|1845.6|1845|1844.6|1464
1637942030000|2021-11-26 15:53:50|1845.6|1845.4|1845.4|1845|1846|1845.8|1845.4|1845|6662
1637942040000|2021-11-26 15:54:00|1845.6|1845.2|1845.2|1844.8|1845.6|1845.4|1845|1844.8|15636
1637942050000|2021-11-26 15:54:10|1845.4|1845|1844.2|1843.8|1845.4|1845|1843.8|1843.6|8800
1637942060000|2021-11-26 15:54:20|1844.4|1844|1844.4|1844|1845|1844.6|1844.2|1843.8|5869
1637942070000|2021-11-26 15:54:30|1844.2|1843.8|1844.6|1844|1844.6|1844.2|1844|1843.6|11766
1637942080000|2021-11-26 15:54:40|1844.8|1844.2|1844.8|1844.4|1845.4|1845|1844.6|1844.2|5103
1637942090000|2021-11-26 15:54:50|1844.6|1844.2|1844.2|1844|1844.8|1844.4|1844.2|1844|5393
1637942100000|2021-11-26 15:55:00|1844.4|1844.2|1844.4|1844|1845.4|1845|1844|1843.8|17968
1637942110000|2021-11-26 15:55:10|1844.2|1844.2|1844.2|1844|1844.4|1844.2|1844|1843.8|5371
1637942120000|2021-11-26 15:55:20|1844|1843.8|1843.4|1843.2|1844.2|1843.8|1843.4|1843.2|3140
1637942130000|2021-11-26 15:55:30|1843.6|1843|1843.6|1843.4|1843.8|1843.6|1843|1842.6|9197
1637942140000|2021-11-26 15:55:40|1843.8|1843.2|1843.8|1843.4|1843.8|1843.4|1843|1842.6|9163
1637942150000|2021-11-26 15:55:50|1843.6|1843.6|1842.6|1842.4|1843.8|1843.6|1842.6|1842.4|5518
1637942160000|2021-11-26 15:56:00|1842.8|1842.2|1843.6|1843.2|1843.8|1843.6|1842.6|1842.2|6084
1637942170000|2021-11-26 15:56:10|1843.8|1843.4|1843.6|1843.2|1843.8|1843.4|1843.4|1843.2|3315
1637942180000|2021-11-26 15:56:20|1843.4|1843|1842.8|1842.4|1843.6|1843.2|1842.6|1842.4|7091
1637942190000|2021-11-26 15:56:30|1843|1842.6|1843.4|1843|1843.4|1843|1842.8|1842.4|3264
1637942200000|2021-11-26 15:56:40|1843.2|1843.2|1844.2|1843.8|1844.4|1844.2|1843.2|1843|1293
1637942210000|2021-11-26 15:56:50|1844.4|1844|1845|1844.6|1845.4|1845|1844.2|1843.6|2349
1637942220000|2021-11-26 15:57:00|1844.8|1844.8|1845.6|1845.4|1845.8|1845.4|1844.8|1844.8|2746
1637942230000|2021-11-26 15:57:10|1845.4|1845.2|1845.6|1845.2|1845.6|1845.4|1845|1844.6|5770
1637942240000|2021-11-26 15:57:20|1845.8|1845.4|1845.2|1845|1846|1845.6|1845.2|1844.8|2865
1637942250000|2021-11-26 15:57:30|1845.4|1845.2|1845.8|1845.6|1846.4|1846|1845.2|1844.8|6526
1637942260000|2021-11-26 15:57:40|1845.6|1845.4|1845.4|1845.2|1845.8|1845.6|1845.4|1845|3669
1637942270000|2021-11-26 15:57:50|1845.6|1845.4|1845.6|1845.2|1845.8|1845.4|1845.4|1845.2|1042
1637942280000|2021-11-26 15:58:00|1845.8|1845.4|1846.4|1846|1846.4|1846.2|1845.6|1845.2|7463
1637942290000|2021-11-26 15:58:10|1846.6|1846.2|1847.2|1846.8|1847.4|1847|1846.6|1846.2|7303
1637942300000|2021-11-26 15:58:20|1847|1847|1847|1846.8|1847.2|1847|1846.2|1846|8255
1637942310000|2021-11-26 15:58:30|1846.8|1846.6|1846.4|1846.2|1847|1846.8|1846.4|1846|8200
1637942320000|2021-11-26 15:58:40|1846.2|1846|1845.4|1845|1846.2|1846.2|1845.2|1845|15247
1637942330000|2021-11-26 15:58:50|1845.2|1845.2|1845|1844.8|1845.8|1845.4|1844.6|1844.2|10441
1637942340000|2021-11-26 15:59:00|1845.2|1845|1845.2|1844.8|1845.6|1845.2|1845|1844.8|2233
1637942350000|2021-11-26 15:59:10|1845.4|1845|1844.6|1844.2|1845.4|1845.2|1844.4|1844|7971
1637942360000|2021-11-26 15:59:20|1844.8|1844.4|1845.6|1845.4|1845.8|1845.6|1844.6|1844.4|3211
1637942370000|2021-11-26 15:59:30|1845.4|1845.2|1845|1844.6|1845.8|1845.2|1844.6|1844.2|12214
1637942380000|2021-11-26 15:59:40|1845.2|1844.4|1845|1844.4|1845.2|1845|1844.6|1844.4|10833
1637942390000|2021-11-26 15:59:50|1845.2|1844.6|1844.2|1844|1845.2|1844.8|1844.2|1844|1666
1637942400000|2021-11-26 16:00:00|1844|1843.8|1844.2|1843.8|1844.4|1844|1843.4|1842.8|5973
1637942410000|2021-11-26 16:00:10|1844.4|1844|1844.2|1843.8|1845|1844.6|1844.2|1843.6|6621
1637942420000|2021-11-26 16:00:20|1844|1843.6|1844.2|1843.8|1844.2|1844|1844|1843.6|1746
1637942430000|2021-11-26 16:00:30|1844|1843.6|1843.4|1842.8|1844|1843.8|1843|1842.8|9582
1637942440000|2021-11-26 16:00:40|1843.6|1843|1843.4|1843|1844.6|1844.2|1843.2|1843|7349
1637942450000|2021-11-26 16:00:50|1843.6|1843.2|1844.2|1843.8|1844.4|1844.2|1843.4|1843|2691
1637942460000|2021-11-26 16:01:00|1844.4|1844|1845.2|1844.8|1845.4|1845|1844.2|1843.8|12878
1637942470000|2021-11-26 16:01:10|1845|1845|1846.6|1846.2|1846.6|1846.2|1845|1845|6305
1637942480000|2021-11-26 16:01:20|1846.4|1846|1844.8|1844.6|1846.6|1846.2|1844.6|1843.4|57817
1637942490000|2021-11-26 16:01:30|1844.6|1844.4|1845|1844.8|1845.2|1844.8|1844.4|1844|16909
1637942500000|2021-11-26 16:01:40|1844.8|1844.6|1844.8|1844.2|1845|1844.6|1843.8|1843.6|15174
1637942510000|2021-11-26 16:01:50|1844.6|1844.4|1844.6|1844.2|1845|1844.6|1844|1843.6|10940
1637942520000|2021-11-26 16:02:00|1844.4|1844|1845|1844.6|1845.4|1844.8|1844.4|1844|2003
1637942530000|2021-11-26 16:02:10|1845.2|1844.8|1845.2|1845|1845.8|1845.2|1845|1844.6|6308
1637942540000|2021-11-26 16:02:20|1845.4|1844.8|1843.6|1843.2|1845.6|1845.2|1842.6|1842.2|29807
1637942550000|2021-11-26 16:02:30|1843.8|1843.4|1844.8|1844.2|1845|1844.4|1843.6|1843.2|5471
1637942560000|2021-11-26 16:02:40|1844.6|1844.4|1844.6|1844.2|1845.2|1844.6|1844.4|1844|13900
1637942570000|2021-11-26 16:02:50|1844.8|1844.4|1844.2|1843.6|1845|1844.6|1844|1843.4|4347
1637942580000|2021-11-26 16:03:00|1844|1843.4|1844.2|1843.8|1844.8|1844.2|1843.6|1843.2|1588
1637942590000|2021-11-26 16:03:10|1844|1844|1844.2|1843.8|1844.4|1844.2|1844|1843.6|7407
1637942600000|2021-11-26 16:03:20|1844.4|1844|1843.8|1843.4|1844.4|1844|1843.6|1843.2|20792
1637942610000|2021-11-26 16:03:30|1843.6|1843.6|1842.6|1842.2|1843.8|1843.6|1842.6|1842.2|6470
1637942620000|2021-11-26 16:03:40|1842.8|1842.4|1841.6|1841.2|1842.8|1842.6|1841.4|1841.2|16793
1637942630000|2021-11-26 16:03:50|1841.8|1841.4|1842.2|1841.8|1842.6|1842|1841.6|1841.2|6474
1637942640000|2021-11-26 16:04:00|1842|1841.6|1841.6|1841.4|1842.2|1841.8|1841.2|1841|1415
1637942650000|2021-11-26 16:04:10|1841.4|1841.2|1842|1841.6|1842.6|1842.2|1841.4|1841|1948
1637942660000|2021-11-26 16:04:20|1841.8|1841.4|1841.6|1841.2|1841.8|1841.6|1841.2|1841|225
1637942670000|2021-11-26 16:04:30|1841.8|1841.4|1841|1840.6|1841.8|1841.6|1840.8|1840.4|14462
1637942680000|2021-11-26 16:04:40|1841.2|1840.8|1841.4|1840.8|1841.4|1841|1840.8|1840.4|4238
1637942690000|2021-11-26 16:04:50|1841.2|1840.6|1842.2|1842|1842.6|1842.2|1840.8|1840.6|7705
1637942700000|2021-11-26 16:05:00|1842|1841.8|1841.6|1841.4|1842|1841.8|1841.6|1841.4|7077
1637942710000|2021-11-26 16:05:10|1841.8|1841.6|1841.6|1841.4|1842|1841.6|1841.4|1841|6377
1637942720000|2021-11-26 16:05:20|1841.4|1841.2|1841.2|1840.8|1841.8|1841.6|1841|1840.6|7812
1637942730000|2021-11-26 16:05:30|1841|1841|1841.6|1841.4|1842|1841.8|1841|1840.8|10087
1637942740000|2021-11-26 16:05:40|1841.8|1841.2|1841.4|1841.2|1842.2|1841.8|1841.2|1841|16340
1637942750000|2021-11-26 16:05:50|1841.6|1841.4|1842|1841.6|1842.4|1842|1841.4|1841|44719
1637942760000|2021-11-26 16:06:00|1841.8|1841.4|1842|1841.6|1842.2|1841.8|1841|1840.8|18595
1637942770000|2021-11-26 16:06:10|1841.8|1841.4|1842.2|1841.8|1842.4|1842|1841.6|1841.2|5275
1637942780000|2021-11-26 16:06:20|1842|1841.6|1841.2|1841|1842.2|1841.8|1841.2|1841|4540
1637942790000|2021-11-26 16:06:30|1841.4|1840.8|1840.6|1840.2|1841.4|1840.8|1840.4|1840|9109
1637942800000|2021-11-26 16:06:40|1840.4|1840|1840.6|1840|1840.6|1840.2|1839.4|1839.2|53248
1637942810000|2021-11-26 16:06:50|1840.4|1840.2|1841.4|1841.2|1841.6|1841.4|1840.4|1840.2|5343
1637942820000|2021-11-26 16:07:00|1841.2|1841|1841.2|1840.8|1841.6|1841.2|1840.8|1840.4|3180
1637942830000|2021-11-26 16:07:10|1841|1840.6|1842.2|1841.8|1842.2|1841.8|1840.8|1840.4|7038
1637942840000|2021-11-26 16:07:20|1842.4|1842|1842.2|1842|1842.4|1842.2|1841.6|1841.4|14988
1637942850000|2021-11-26 16:07:30|1842.4|1842.2|1842.4|1842.2|1842.8|1842.4|1842.2|1842|2429
1637942860000|2021-11-26 16:07:40|1842.6|1842|1841.8|1841.4|1842.6|1842.2|1841.6|1841.2|10173
1637942870000|2021-11-26 16:07:50|1842|1841.6|1842.2|1841.8|1842.2|1842|1842|1841.4|829
1637942880000|2021-11-26 16:08:00|1842|1841.6|1841.2|1840.8|1842.2|1841.8|1840.6|1840.2|5746
1637942890000|2021-11-26 16:08:10|1841|1840.6|1840|1839.6|1841|1840.6|1839.6|1839.2|18092
1637942900000|2021-11-26 16:08:20|1839.8|1839.8|1839.8|1839.6|1840|1839.8|1839.4|1839|2321
1637942910000|2021-11-26 16:08:30|1839.6|1839.4|1839.8|1839.4|1840|1839.8|1839.6|1839.2|4273
1637942920000|2021-11-26 16:08:40|1840|1839.6|1841.4|1841|1841.4|1841|1839.8|1839.6|14182
1637942930000|2021-11-26 16:08:50|1841.6|1841.2|1841.8|1841.2|1842|1841.6|1841|1840.6|1578
1637942940000|2021-11-26 16:09:00|1841.6|1841.4|1841.4|1841|1842|1841.4|1841.2|1841|3536
1637942950000|2021-11-26 16:09:10|1841.6|1841.2|1842.2|1842|1842.8|1842.2|1841|1840.6|5392
1637942960000|2021-11-26 16:09:20|1842|1841.8|1841.4|1841.2|1842.2|1841.8|1841.2|1840.8|12840
1637942970000|2021-11-26 16:09:30|1841.2|1841|1841.4|1841|1841.8|1841.4|1841.2|1840.8|5949
1637942980000|2021-11-26 16:09:40|1841.6|1841.2|1841.8|1841.4|1842|1841.6|1841.6|1841.2|238
1637942990000|2021-11-26 16:09:50|1841.6|1841.2|1842|1841.8|1842|1841.8|1841.2|1840.8|17319
1637943000000|2021-11-26 16:10:00|1842.2|1842|1842.6|1842.4|1843|1842.8|1842.2|1842|7959
1637943010000|2021-11-26 16:10:10|1842.8|1842.6|1842.8|1842.4|1843.6|1843.2|1842.6|1842.4|3875
1637943020000|2021-11-26 16:10:20|1842.6|1842.2|1841.8|1841.4|1842.8|1842.4|1841.6|1841.2|25237
1637943030000|2021-11-26 16:10:30|1841.6|1841.2|1840.8|1840.4|1841.8|1841.4|1840.6|1840.2|4620
1637943040000|2021-11-26 16:10:40|1840.6|1840.2|1841|1840.6|1841|1840.6|1840|1839.6|3296
1637943050000|2021-11-26 16:10:50|1840.8|1840.4|1840.4|1840.2|1841|1840.4|1840|1839.6|5166
1637943060000|2021-11-26 16:11:00|1840.6|1840.4|1840|1839.6|1840.8|1840.4|1839.8|1839.6|9836
1637943070000|2021-11-26 16:11:10|1839.8|1839.8|1841|1840.8|1841.4|1841|1839.8|1839.6|10647
1637943080000|2021-11-26 16:11:20|1841.2|1841|1841.6|1841.2|1842|1841.6|1841|1840.8|3621
1637943090000|2021-11-26 16:11:30|1841.4|1841|1841.4|1841|1841.6|1841.4|1841.2|1841|2706
1637943100000|2021-11-26 16:11:40|1841.2|1841.2|1842|1841.6|1842|1841.6|1841|1840.8|4257
1637943110000|2021-11-26 16:11:50|1842.2|1841.8|1841.4|1841|1842.2|1842|1841.2|1841|3548
1637943120000|2021-11-26 16:12:00|1841.6|1841.2|1842|1841.6|1842.6|1842|1841.6|1841.2|7154
1637943130000|2021-11-26 16:12:10|1841.8|1841.4|1840.4|1840|1842|1841.4|1840.2|1840|20819
1637943140000|2021-11-26 16:12:20|1840.2|1839.8|1841.2|1840.8|1841.2|1840.8|1840|1839.8|4482
1637943150000|2021-11-26 16:12:30|1841|1840.6|1840.6|1840.2|1841.2|1840.6|1840.2|1840|3790
1637943160000|2021-11-26 16:12:40|1840.8|1840.4|1840.8|1840.6|1841|1840.8|1840.8|1840.4|4212
1637943170000|2021-11-26 16:12:50|1841|1840.8|1840.4|1840|1841|1840.8|1840.2|1840|3327
1637943180000|2021-11-26 16:13:00|1840.2|1840.2|1840.6|1840.2|1840.8|1840.4|1840.2|1840|1020
1637943190000|2021-11-26 16:13:10|1840.4|1840|1840.6|1840.4|1840.6|1840.4|1840|1839.8|3186
1637943200000|2021-11-26 16:13:20|1840.8|1840.2|1840.4|1840.2|1840.8|1840.2|1840.2|1839.8|2456
1637943210000|2021-11-26 16:13:30|1840.6|1840|1839.8|1839.4|1840.6|1840|1839.6|1839.4|8757
1637943220000|2021-11-26 16:13:40|1840|1839.6|1840.2|1839.6|1840.4|1840|1839.6|1839.4|2809
1637943230000|2021-11-26 16:13:50|1840|1839.4|1840|1839.6|1840.2|1839.8|1839.4|1839|2903
1637943240000|2021-11-26 16:14:00|1840.2|1839.8|1840.8|1840.6|1841|1840.6|1840|1839.6|5388
1637943250000|2021-11-26 16:14:10|1840.6|1840.4|1841|1840.6|1841|1840.8|1840.4|1840|6667
1637943260000|2021-11-26 16:14:20|1840.8|1840.4|1840.8|1840.6|1841.4|1841|1840.6|1840.2|4229
1637943270000|2021-11-26 16:14:30|1841|1840.4|1840.6|1840.4|1841|1840.4|1840.2|1839.8|10603
1637943280000|2021-11-26 16:14:40|1840.4|1840.2|1840.2|1839.8|1840.6|1840.4|1840|1839.8|3671
1637943290000|2021-11-26 16:14:50|1840|1840|1839.6|1839.4|1840.2|1840|1839.6|1839.2|4728
1637943300000|2021-11-26 16:15:00|1839.4|1839.2|1839.6|1839.2|1840|1839.6|1839.2|1839|7229
1637943310000|2021-11-26 16:15:10|1839.4|1839|1838.8|1838.6|1839.6|1839.2|1838.8|1838.6|25155
1637943320000|2021-11-26 16:15:20|1839|1838.8|1839.2|1839|1839.4|1839.2|1839|1838.8|2684
1637943330000|2021-11-26 16:15:30|1839|1838.8|1839|1838.8|1839|1839|1838.6|1838.4|5008
1637943340000|2021-11-26 16:15:40|1839.2|1839|1839|1838.8|1839.4|1839|1838.8|1838.4|6257
1637943350000|2021-11-26 16:15:50|1838.8|1838.6|1839.2|1839|1839.4|1839.2|1838.8|1838.6|6189
1637943360000|2021-11-26 16:16:00|1839.4|1839.2|1839|1838.6|1839.6|1839.4|1838.6|1838.4|13195
1637943370000|2021-11-26 16:16:10|1838.8|1838.4|1838.6|1838.4|1839|1838.6|1838.4|1838|4391
1637943380000|2021-11-26 16:16:20|1838.4|1838.2|1837.6|1837.4|1838.4|1838.2|1837.6|1837.2|10285
1637943390000|2021-11-26 16:16:30|1837.4|1837.2|1837.2|1837|1837.6|1837.4|1837.2|1837|3674
1637943400000|2021-11-26 16:16:40|1837|1836.8|1837|1836.8|1837.4|1837.2|1836.8|1836.4|8231
1637943410000|2021-11-26 16:16:50|1836.8|1836.6|1836.6|1836.2|1836.8|1836.6|1836.4|1836|6319
1637943420000|2021-11-26 16:17:00|1836.4|1836|1836.8|1836.4|1836.8|1836.4|1836.4|1836|2111
1637943430000|2021-11-26 16:17:10|1836.6|1836.2|1837.2|1836.8|1837.2|1837|1836.4|1836.2|6858
1637943440000|2021-11-26 16:17:20|1837|1836.6|1836.4|1836.2|1837|1836.6|1836.4|1836.2|2884
1637943450000|2021-11-26 16:17:30|1836.6|1836.4|1837.4|1837|1837.4|1837|1836.6|1836.2|5354
1637943460000|2021-11-26 16:17:40|1837.2|1837.2|1837.6|1837.4|1837.8|1837.4|1837.2|1837|3871
1637943470000|2021-11-26 16:17:50|1837.4|1837.2|1838|1837.6|1838.4|1838|1837.4|1837|5120
1637943480000|2021-11-26 16:18:00|1838.2|1837.8|1837.4|1836.8|1838.4|1838|1837|1836.6|10603
1637943490000|2021-11-26 16:18:10|1837.2|1837|1837.2|1836.8|1837.6|1837.4|1837|1836.6|8262
1637943500000|2021-11-26 16:18:20|1837|1836.6|1836.8|1836.4|1837.4|1836.8|1836.4|1836.2|10223
1637943510000|2021-11-26 16:18:30|1836.6|1836.2|1836.6|1836.2|1836.8|1836.4|1836.2|1836|4067
1637943520000|2021-11-26 16:18:40|1836.4|1836|1836.4|1836|1836.8|1836.4|1836.2|1836|6740
1637943530000|2021-11-26 16:18:50|1836.2|1836.2|1836|1835.4|1836.4|1836.2|1835.6|1835.2|17922
1637943540000|2021-11-26 16:19:00|1835.8|1835.6|1836.2|1836|1836.4|1836|1835.6|1835.4|5058
1637943550000|2021-11-26 16:19:10|1836.4|1835.8|1836|1835.6|1836.6|1836|1835.6|1835.2|5338
1637943560000|2021-11-26 16:19:20|1836.2|1835.8|1836.2|1835.6|1836.2|1836|1835.6|1835.2|6491
1637943570000|2021-11-26 16:19:30|1836|1835.8|1836.2|1836|1836.2|1836|1835.6|1835.4|5887
1637943580000|2021-11-26 16:19:40|1836|1835.8|1836.4|1836|1837|1836.4|1836|1835.8|5318
1637943590000|2021-11-26 16:19:50|1836.6|1836.2|1837|1836.8|1837.2|1836.8|1836.2|1835.8|7724
1637943600000|2021-11-26 16:20:00|1837.2|1837|1836.6|1836.4|1837.2|1837|1836.6|1836.2|2552
1637943610000|2021-11-26 16:20:10|1836.4|1836.2|1836.6|1836.2|1836.8|1836.4|1836.2|1836|9248
1637943620000|2021-11-26 16:20:20|1836.8|1836.4|1836.8|1836.4|1837|1836.6|1836.6|1836|4822
1637943630000|2021-11-26 16:20:30|1836.6|1836.2|1836.8|1836.6|1837|1836.6|1836.4|1836|4538
1637943640000|2021-11-26 16:20:40|1836.6|1836.4|1837|1836.6|1837|1836.8|1836.4|1836.2|5231
1637943650000|2021-11-26 16:20:50|1836.8|1836.4|1836|1835.8|1837|1836.4|1836|1835.8|3566
1637943660000|2021-11-26 16:21:00|1836.2|1835.6|1836|1835.6|1836.2|1836|1835.8|1835.4|5537
1637943670000|2021-11-26 16:21:10|1836.2|1835.4|1835.2|1835|1836.2|1835.6|1835.2|1835|3089
1637943680000|2021-11-26 16:21:20|1835.4|1834.8|1835|1834.6|1835.4|1834.8|1834.8|1834.4|20406
1637943690000|2021-11-26 16:21:30|1835.2|1834.8|1834.8|1834.4|1835.6|1835.4|1834.8|1834.2|24286
1637943700000|2021-11-26 16:21:40|1834.6|1834.2|1833.8|1833.6|1834.6|1834.4|1833.6|1833|23317
1637943710000|2021-11-26 16:21:50|1834|1833.8|1833.8|1833.4|1834|1833.8|1833.4|1833.2|4696
1637943720000|2021-11-26 16:22:00|1834|1833.6|1834.8|1834.4|1834.8|1834.4|1833.8|1833.4|6549
1637943730000|2021-11-26 16:22:10|1834.6|1834.2|1835.4|1835|1835.4|1835.2|1834.6|1834.2|10199
1637943740000|2021-11-26 16:22:20|1835.2|1834.8|1835.2|1834.8|1835.4|1835|1834.8|1834.4|8418
1637943750000|2021-11-26 16:22:30|1835|1834.6|1834.6|1834.2|1835|1834.8|1834.4|1834.2|8885
1637943760000|2021-11-26 16:22:40|1834.8|1834.4|1834.4|1834.2|1834.8|1834.4|1834.4|1834|3692
1637943770000|2021-11-26 16:22:50|1834.2|1834|1834|1833.6|1834.2|1834|1833.8|1833.6|7049
1637943780000|2021-11-26 16:23:00|1834.2|1833.8|1834.6|1834.2|1834.6|1834.4|1834|1833.6|5950
1637943790000|2021-11-26 16:23:10|1834.8|1834.4|1834.6|1834.2|1834.8|1834.4|1834.2|1834|4589
1637943800000|2021-11-26 16:23:20|1834.4|1834|1834.6|1834.2|1834.6|1834.2|1833.8|1833.6|5218
1637943810000|2021-11-26 16:23:30|1834.4|1834|1834.8|1834.4|1835|1834.8|1834.4|1833.8|5345
1637943820000|2021-11-26 16:23:40|1834.6|1834.2|1834.4|1834|1834.6|1834.2|1834|1833.8|5713
1637943830000|2021-11-26 16:23:50|1834.2|1834.2|1834.4|1834|1834.6|1834.2|1834.2|1834|4167
1637943840000|2021-11-26 16:24:00|1834.2|1833.8|1835|1834.6|1835|1834.6|1834|1833.6|7661
1637943850000|2021-11-26 16:24:10|1834.8|1834.8|1835.2|1834.8|1835.4|1835|1834.8|1834.6|9452
1637943860000|2021-11-26 16:24:20|1835.4|1835|1835.6|1835.2|1835.6|1835.4|1835.2|1834.8|1942
1637943870000|2021-11-26 16:24:30|1835.4|1835.4|1835.6|1835.4|1835.6|1835.4|1835.4|1835|7944
1637943880000|2021-11-26 16:24:40|1835.8|1835.6|1835.2|1835|1835.8|1835.6|1835.2|1834.8|22096
1637943890000|2021-11-26 16:24:50|1835.4|1835.2|1834.6|1834.2|1835.4|1835.2|1834.4|1834.2|4604
1637943900000|2021-11-26 16:25:00|1834.4|1834.4|1834.2|1833.8|1834.6|1834.4|1833.8|1833.6|22366
1637943910000|2021-11-26 16:25:10|1834|1834|1833.8|1833.6|1834.4|1834.2|1833.8|1833.6|11314
1637943920000|2021-11-26 16:25:20|1833.6|1833.4|1833.2|1832.8|1833.8|1833.4|1833|1832.6|5873
1637943930000|2021-11-26 16:25:30|1833.4|1833|1833.8|1833.2|1834.2|1834|1833.2|1832.8|12075
1637943940000|2021-11-26 16:25:40|1833.6|1833.4|1832.2|1832|1833.8|1833.4|1832.2|1832|7372
1637943950000|2021-11-26 16:25:50|1832.4|1832.2|1832.2|1832|1832.8|1832.4|1832|1831.8|14454
1637943960000|2021-11-26 16:26:00|1832.4|1832.2|1833.8|1833.4|1833.8|1833.4|1832.2|1832|4837
1637943970000|2021-11-26 16:26:10|1833.6|1833.6|1834.2|1834|1834.8|1834.4|1833.6|1833.6|14442
1637943980000|2021-11-26 16:26:20|1834|1833.8|1833.4|1833|1834.2|1834|1833.2|1832.8|5039
1637943990000|2021-11-26 16:26:30|1833.6|1833.2|1833.6|1833.2|1833.8|1833.4|1833|1832.8|7734
1637944000000|2021-11-26 16:26:40|1833.4|1833.4|1833.6|1833.2|1833.6|1833.4|1833.2|1832.8|2017
1637944010000|2021-11-26 16:26:50|1833.8|1833.4|1834.2|1834|1834.4|1834.2|1833.6|1833.4|6433
1637944020000|2021-11-26 16:27:00|1834.4|1834.2|1834.4|1834|1834.6|1834.2|1834.2|1834|1759
1637944030000|2021-11-26 16:27:10|1834.2|1833.6|1834|1833.6|1834.4|1834|1833.6|1833.4|15870
1637944040000|2021-11-26 16:27:20|1833.8|1833.4|1833.6|1833.4|1833.8|1833.4|1833.4|1833|3060
1637944050000|2021-11-26 16:27:30|1833.8|1833.6|1835|1834.8|1835|1834.8|1833.6|1833.4|5474
1637944060000|2021-11-26 16:27:40|1835.2|1835|1835.4|1835|1835.6|1835.4|1835|1834.8|6556
1637944070000|2021-11-26 16:27:50|1835.2|1834.8|1835.4|1835|1835.6|1835.2|1835|1834.8|9252
1637944080000|2021-11-26 16:28:00|1835.2|1835.2|1835.8|1835.6|1836|1835.8|1835.2|1835.2|6283
1637944090000|2021-11-26 16:28:10|1835.6|1835.4|1834.6|1834.4|1835.8|1835.4|1834.6|1834.2|11669
1637944100000|2021-11-26 16:28:20|1834.8|1834.2|1835.8|1835.4|1835.8|1835.4|1834.6|1834|11542
1637944110000|2021-11-26 16:28:30|1835.6|1835.2|1835.4|1835.2|1835.8|1835.6|1835.4|1835|4701
1637944120000|2021-11-26 16:28:40|1835.2|1835|1835.2|1834.6|1835.6|1835.2|1834.8|1834|4569
1637944130000|2021-11-26 16:28:50|1835|1834.4|1835.4|1835.2|1835.4|1835.2|1834.6|1834|8444
1637944140000|2021-11-26 16:29:00|1835.2|1835|1835.6|1835|1836|1835.6|1835.2|1835|11449
1637944150000|2021-11-26 16:29:10|1835.4|1835.2|1836|1835.4|1836|1835.6|1835|1834.8|15216
1637944160000|2021-11-26 16:29:20|1835.8|1835.2|1836.2|1835.8|1836.2|1836|1835.2|1835|22224
1637944170000|2021-11-26 16:29:30|1836.4|1836|1837|1836.4|1837|1836.4|1835.6|1835.2|10280
1637944180000|2021-11-26 16:29:40|1836.8|1836.2|1835.6|1835.2|1837|1836.4|1835.6|1835.2|27166
1637944190000|2021-11-26 16:29:50|1835.8|1835.4|1836.4|1835.8|1837.4|1836.8|1835.8|1835.4|42656
1638172820000|2021-11-29 08:00:20|1888|1884.8|1889.2|1886.2|1889.8|1888.6|1887.8|1884.8|160126
1638172830000|2021-11-29 08:00:30|1889.4|1886.8|1891.8|1890.8|1892.4|1891|1888.6|1886|21023
1638172840000|2021-11-29 08:00:40|1891.6|1891|1889|1887.2|1892.4|1891.8|1889|1887|20255
1638172850000|2021-11-29 08:00:50|1890|1887.6|1894.8|1893.2|1895|1893.4|1887.2|1886.8|34741
1638172860000|2021-11-29 08:01:00|1893.2|1893.4|1894.4|1893.4|1895|1893.8|1891|1890|29511
1638172870000|2021-11-29 08:01:10|1894.2|1893|1896.8|1895.8|1899|1897.4|1893.6|1891.6|47948
1638172880000|2021-11-29 08:01:20|1897.2|1896|1895|1894|1897.6|1897|1894.2|1892.4|194494
1638172890000|2021-11-29 08:01:30|1894.8|1893.8|1892.4|1891|1895|1894.4|1891.8|1890|23429
1638172900000|2021-11-29 08:01:40|1892.2|1890|1891.6|1890.2|1894.4|1892.2|1891|1890|8886
1638172910000|2021-11-29 08:01:50|1891.4|1890.4|1889.6|1887.8|1892.6|1891|1888|1886.4|64207
1638172920000|2021-11-29 08:02:00|1889.2|1888|1889.2|1887.6|1890|1888.2|1887.4|1887|10069
1638172930000|2021-11-29 08:02:10|1889|1887|1887.4|1886.4|1889|1888.4|1887.4|1886.2|10795
1638172940000|2021-11-29 08:02:20|1887.6|1886.2|1886|1884.6|1888|1887.2|1886|1883.2|12468
1638172950000|2021-11-29 08:02:30|1885.8|1883.4|1884.8|1883.4|1885.8|1884.6|1884.8|1883.4|3778
1638172960000|2021-11-29 08:02:40|1885|1883.6|1884|1882.8|1885|1883.6|1882.8|1881.8|9164
1638172970000|2021-11-29 08:02:50|1883|1882.2|1883|1882|1885|1883|1882.2|1881.4|2962
1638172980000|2021-11-29 08:03:00|1882.8|1881.8|1884.8|1883|1885|1883.6|1882.8|1881.8|6022
1638172990000|2021-11-29 08:03:10|1885|1883.2|1886|1884|1887|1885|1885|1883.2|2691
1638173000000|2021-11-29 08:03:20|1885|1883.8|1882.2|1880.8|1885|1883.8|1882.2|1880.2|11268
1638173010000|2021-11-29 08:03:30|1882.6|1881|1884.4|1882.8|1884.6|1882.8|1880.8|1880.4|7354
1638173020000|2021-11-29 08:03:40|1884|1883.6|1885.8|1884.2|1887.2|1884.8|1883|1881.4|3480
1638173030000|2021-11-29 08:03:50|1885|1884.4|1887|1885.6|1887.8|1885.8|1885|1884|24948
1638173040000|2021-11-29 08:04:00|1888.4|1885.8|1887.8|1887|1889.8|1888|1887.2|1885.8|7741
1638173050000|2021-11-29 08:04:10|1889.4|1887.2|1890.8|1889.6|1890.8|1889.8|1889|1886.4|16580
1638173060000|2021-11-29 08:04:20|1890.2|1889.4|1888|1887.6|1890.8|1889.4|1888|1887|16483
1638173070000|2021-11-29 08:04:30|1889|1887.4|1886.8|1885.4|1889|1888|1886.8|1885|17235
1638173080000|2021-11-29 08:04:40|1887.2|1885.6|1890|1888.8|1890|1889|1887|1885.4|10414
1638173090000|2021-11-29 08:04:50|1889.8|1889|1889.2|1887.8|1890|1889.2|1887.8|1885.8|15067
1638173100000|2021-11-29 08:05:00|1888.8|1888|1889.4|1888.2|1890|1888.6|1888.6|1887.2|3375
1638173110000|2021-11-29 08:05:10|1889.6|1888.4|1891.8|1890.2|1892.6|1891|1889|1888|11990
1638173120000|2021-11-29 08:05:20|1891.6|1890.4|1891.8|1890.4|1892|1891.2|1891.2|1889.4|3673
1638173130000|2021-11-29 08:05:30|1892|1890.6|1893.8|1892.2|1894|1892.2|1891.6|1890|9163
1638173140000|2021-11-29 08:05:40|1893.6|1892.4|1891|1889.6|1893.6|1892.6|1890|1889.6|18960
1638173150000|2021-11-29 08:05:50|1891.2|1889.8|1890.6|1889.2|1891.8|1890.6|1889|1888.2|13066
1638173160000|2021-11-29 08:06:00|1890.2|1889.4|1890.6|1890|1890.8|1890|1890|1888.4|410
1638173170000|2021-11-29 08:06:10|1891|1890.2|1893|1892|1894|1893|1890.4|1890.2|12375
1638173180000|2021-11-29 08:06:20|1892.8|1891|1893|1891.6|1894|1892.6|1890.4|1889.4|14115
1638173190000|2021-11-29 08:06:30|1893.2|1891.8|1891.6|1890.4|1893.2|1892.2|1891|1890.2|5503
1638173200000|2021-11-29 08:06:40|1891.8|1890.2|1890|1888.8|1891.8|1890.2|1889.8|1888.2|6586
1638173210000|2021-11-29 08:06:50|1890.2|1888.4|1889.6|1888.4|1890.2|1889.4|1888.4|1887.4|17992
1638173220000|2021-11-29 08:07:00|1889.4|1888.2|1889|1888|1889.8|1888.2|1887.4|1886.2|8955
1638173230000|2021-11-29 08:07:10|1889.2|1888.2|1889.6|1888.2|1890|1889.2|1889|1888|19812
1638173240000|2021-11-29 08:07:20|1889.4|1888|1888|1886.6|1889.4|1888.2|1888|1886.6|5585
1638173250000|2021-11-29 08:07:30|1887.8|1886.4|1886.4|1885.2|1887.8|1886.4|1886.2|1885|3810
1638173260000|2021-11-29 08:07:40|1886.2|1885.4|1883.2|1881.2|1887.2|1885.6|1882.4|1881|26812
1638173270000|2021-11-29 08:07:50|1883|1880.2|1882.2|1880.8|1883.6|1882.2|1881.6|1880.2|11591
1638173280000|2021-11-29 08:08:00|1882.4|1881|1881.8|1880.6|1883.6|1882|1881.8|1880.4|2450
1638173290000|2021-11-29 08:08:10|1882.8|1881|1881.8|1880.4|1883.6|1882.2|1881.8|1880.2|6055
1638173300000|2021-11-29 08:08:20|1882|1880.6|1881.6|1880.4|1882|1881|1881.2|1880.4|156
1638173310000|2021-11-29 08:08:30|1881.4|1880.6|1880.4|1878.6|1881.4|1880.6|1880.2|1878.4|6526
1638173320000|2021-11-29 08:08:40|1880.2|1878.8|1879|1877.2|1881|1880|1878.2|1877|4866
1638173330000|2021-11-29 08:08:50|1878.6|1877|1876.4|1875.2|1878.6|1878|1876.4|1875|2856
1638173340000|2021-11-29 08:09:00|1877.2|1875.4|1874.8|1873.2|1877.2|1875.6|1874.6|1873|5261
1638173350000|2021-11-29 08:09:10|1874.6|1872.6|1873.4|1871.6|1874.6|1872.8|1873.2|1871.4|6648
1638173360000|2021-11-29 08:09:20|1873|1871.4|1872.8|1871.4|1873|1872.2|1871.2|1870.2|6759
1638173370000|2021-11-29 08:09:30|1872.6|1870.8|1874.6|1873.6|1875|1873.6|1871.8|1870.8|10808
1638173380000|2021-11-29 08:09:40|1875|1874.2|1871.4|1870.4|1875|1874.2|1871.4|1870.4|25795
1638173390000|2021-11-29 08:09:50|1871.2|1870|1874|1872.6|1874.6|1872.6|1871.2|1870|8275
1638173400000|2021-11-29 08:10:00|1874.2|1872.8|1877.8|1876.4|1878|1876.4|1874|1872.8|5674
1638173410000|2021-11-29 08:10:10|1878|1876.6|1876.6|1875.2|1878|1877|1876|1875|6371
1638173420000|2021-11-29 08:10:20|1876.8|1875.4|1874.4|1873.4|1878|1876.6|1874.4|1873|9588
1638173430000|2021-11-29 08:10:30|1874.6|1873.6|1876.2|1875.2|1877|1875.6|1874.6|1873.6|9839
1638173440000|2021-11-29 08:10:40|1876|1874.4|1875.8|1875|1876.4|1875|1875.2|1873.8|6895
1638173450000|2021-11-29 08:10:50|1876|1874|1876.6|1875.6|1876.6|1875.6|1875.6|1874|12407
1638173460000|2021-11-29 08:11:00|1876.4|1875|1873.4|1871.8|1876.4|1875.2|1872.6|1871.6|8257
1638173470000|2021-11-29 08:11:10|1873.6|1872|1873.8|1873|1874.8|1873.2|1873.4|1872|2091
1638173480000|2021-11-29 08:11:20|1874.4|1872.4|1870.8|1869.8|1874.6|1872.4|1870.2|1868.8|14961
1638173490000|2021-11-29 08:11:30|1870.6|1869.6|1869.6|1868.2|1872|1870.6|1869|1868|8840
1638173500000|2021-11-29 08:11:40|1870.4|1868.4|1870.2|1869.4|1871|1869.6|1870|1868.4|566
1638173510000|2021-11-29 08:11:50|1870.6|1869.6|1869|1868.2|1871|1869.8|1869|1868|9442
1638173520000|2021-11-29 08:12:00|1869.6|1868|1869.6|1868.6|1871|1869.6|1869.4|1867.6|11151
1638173530000|2021-11-29 08:12:10|1869.4|1868.2|1867.8|1866.4|1870|1869|1867.2|1865.8|15421
1638173540000|2021-11-29 08:12:20|1868|1867|1869.8|1869.2|1870|1869.2|1867.8|1867|6393
1638173550000|2021-11-29 08:12:30|1870|1869|1870|1869.2|1871.2|1869.8|1869|1867.8|9161
1638173560000|2021-11-29 08:12:40|1869.8|1868.6|1871.2|1870.4|1871.6|1870.4|1869.6|1868.2|431
1638173570000|2021-11-29 08:12:50|1871|1869.8|1873.2|1872.2|1873.6|1872.2|1871|1869.8|796
1638173580000|2021-11-29 08:13:00|1873|1871|1872.4|1871.6|1873.4|1872.4|1872.4|1871|650
1638173590000|2021-11-29 08:13:10|1873|1871.8|1872.8|1872.2|1873.8|1872.2|1872.8|1871.8|1361
1638173600000|2021-11-29 08:13:20|1873|1872.4|1873|1872.2|1873|1872.4|1872.4|1871|2399
1638173610000|2021-11-29 08:13:30|1873.8|1872.4|1875.6|1873.8|1876|1875|1873.4|1872.4|3091
1638173620000|2021-11-29 08:13:40|1875.4|1874|1874.2|1873|1876.4|1875.4|1873.8|1873|1250
1638173630000|2021-11-29 08:13:50|1874|1873.2|1874|1873|1874|1873.2|1874|1873|600
1638173640000|2021-11-29 08:14:00|1873.8|1872.4|1873.2|1872|1874|1872.6|1872|1871|5720
1638173650000|2021-11-29 08:14:10|1873|1871.4|1871.8|1870.6|1873.2|1872.2|1871.8|1870.4|6558
1638173660000|2021-11-29 08:14:20|1871.6|1870.2|1872.2|1871.6|1873|1871.8|1871.2|1870|2281
1638173670000|2021-11-29 08:14:30|1872.6|1871.8|1872.4|1871.6|1872.6|1872.2|1872.2|1871.4|5520
1638173680000|2021-11-29 08:14:40|1872.2|1871.4|1873.4|1872.4|1873.6|1872.4|1872.2|1871.4|6268
1638173690000|2021-11-29 08:14:50|1873.8|1872.6|1874|1873.6|1874|1873.8|1872.4|1871.6|2028
1638173700000|2021-11-29 08:15:00|1874.6|1873.8|1876|1875.2|1876.4|1875.6|1874.4|1873.4|741
1638173710000|2021-11-29 08:15:10|1875.8|1875.4|1877|1876.4|1877|1876.4|1875.8|1875|4199
1638173720000|2021-11-29 08:15:20|1877.4|1876.6|1878.4|1877.8|1878.8|1878|1877.4|1876.6|7668
1638173730000|2021-11-29 08:15:30|1878.8|1878.2|1880|1879.2|1880|1879.2|1878.8|1878.2|8097
1638173740000|2021-11-29 08:15:40|1879.8|1879.8|1881.2|1880.2|1881.4|1880.8|1879.8|1879|45147
1638173750000|2021-11-29 08:15:50|1881|1879.8|1880|1879.2|1881|1880.2|1879.6|1879.2|2488
1638173760000|2021-11-29 08:16:00|1879.8|1879.4|1879.8|1879|1880.2|1880|1879.6|1879|3482
1638173770000|2021-11-29 08:16:10|1880|1879.2|1879.6|1878.6|1880.2|1879.8|1879|1878.4|10594
1638173780000|2021-11-29 08:16:20|1879.8|1878.8|1879.6|1878.2|1880.2|1879.4|1879.2|1878.2|3554
1638173790000|2021-11-29 08:16:30|1879.4|1878.4|1882|1880.8|1882|1880.8|1879.2|1878.4|11940
1638173800000|2021-11-29 08:16:40|1882.4|1881|1882|1881|1883|1882.4|1881.6|1881|3883
1638173810000|2021-11-29 08:16:50|1881.8|1880.8|1881.8|1881.2|1882.2|1881.4|1880.8|1880.4|4450
1638173820000|2021-11-29 08:17:00|1882|1881|1881|1880.2|1882.2|1881.8|1880.8|1880|4802
1638173830000|2021-11-29 08:17:10|1880.8|1879.8|1878|1877.2|1880.8|1880|1878|1877|3023
1638173840000|2021-11-29 08:17:20|1878.2|1877.4|1877.8|1876.8|1878.4|1878|1877.8|1876.6|2176
1638173850000|2021-11-29 08:17:30|1878|1877|1876.6|1875.6|1878|1877.2|1876.2|1875.4|4312
1638173860000|2021-11-29 08:17:40|1876.4|1875.4|1877.2|1876.4|1877.6|1877|1876|1875.4|14049
1638173870000|2021-11-29 08:17:50|1877.4|1877|1877.2|1876.4|1878.2|1877.6|1877.2|1876.2|1923
1638173880000|2021-11-29 08:18:00|1877|1876.2|1878|1877.4|1878|1877.4|1876.4|1875.6|2303
1638173890000|2021-11-29 08:18:10|1878.2|1877.6|1877.8|1877.2|1878.6|1878|1877.8|1877.2|2622
1638173900000|2021-11-29 08:18:20|1878|1877.4|1874.4|1873.8|1878|1877.6|1874|1873.2|14355
1638173910000|2021-11-29 08:18:30|1874.2|1873.6|1873.8|1873|1874.8|1874.2|1873.6|1873|5250
1638173920000|2021-11-29 08:18:40|1874|1873.2|1873|1872.4|1874|1873.8|1872.6|1872|4827
1638173930000|2021-11-29 08:18:50|1873.4|1872.6|1873|1872.2|1873.6|1873|1872.8|1872|7028
1638173940000|2021-11-29 08:19:00|1873.4|1872.8|1872.6|1871.6|1873.4|1872.8|1871.4|1871|4213
1638173950000|2021-11-29 08:19:10|1872.4|1871.4|1872.6|1872|1872.6|1872.2|1872|1871.2|4302
1638173960000|2021-11-29 08:19:20|1872.4|1871.8|1872.2|1871.8|1872.6|1872|1871.8|1871|7253
1638173970000|2021-11-29 08:19:30|1872.4|1872|1873|1872.4|1873.4|1872.6|1872.2|1871.6|3140
1638173980000|2021-11-29 08:19:40|1872.8|1872.6|1873.6|1873|1873.6|1873|1872.6|1872.2|4422
1638173990000|2021-11-29 08:19:50|1873.4|1872.8|1873.4|1872.8|1874.2|1873.4|1873.2|1872.4|1318
1638174000000|2021-11-29 08:20:00|1873.2|1872.6|1873.2|1872.2|1873.4|1872.6|1872.6|1872|964
1638174010000|2021-11-29 08:20:10|1873.4|1872.4|1872.8|1872.2|1873.8|1873.2|1872.8|1872|7925
1638174020000|2021-11-29 08:20:20|1873|1872.6|1874.6|1873.8|1875|1874|1873|1872.6|832
1638174030000|2021-11-29 08:20:30|1874.8|1873.6|1874.6|1874|1874.8|1874.4|1874.4|1873.6|3477
1638174040000|2021-11-29 08:20:40|1874.4|1873.6|1874|1873.4|1874.4|1874|1873.8|1873|178
1638174050000|2021-11-29 08:20:50|1874.2|1873.6|1875.4|1874.8|1875.8|1875|1874.2|1873.6|7106
1638174060000|2021-11-29 08:21:00|1875.2|1874.6|1873|1872.6|1875.2|1874.6|1873|1872.6|2066
1638174070000|2021-11-29 08:21:10|1873.4|1872.8|1876.2|1875.2|1876.8|1876|1873.4|1872.8|34356
1638174080000|2021-11-29 08:21:20|1876.4|1875.4|1877.2|1876.4|1877.8|1876.8|1876.2|1875.4|7840
1638174090000|2021-11-29 08:21:30|1877|1876.6|1876.8|1876|1877.8|1877|1876.6|1875.8|7836
1638174100000|2021-11-29 08:21:40|1877|1876.2|1877.8|1877.2|1878|1877.4|1876.6|1876|9612
1638174110000|2021-11-29 08:21:50|1877.6|1877.6|1876.8|1876|1878.8|1878.4|1876.6|1876|5154
1638174120000|2021-11-29 08:22:00|1876.6|1875.8|1877.2|1876.4|1877.4|1877|1876.2|1875.6|1895
1638174130000|2021-11-29 08:22:10|1877|1876.6|1877|1876.6|1877.2|1876.8|1876.2|1875.4|11619
1638174140000|2021-11-29 08:22:20|1876.8|1876.4|1875.4|1875|1876.8|1876.4|1875.2|1874.6|1039
1638174150000|2021-11-29 08:22:30|1875.6|1874.6|1875.2|1874.6|1875.6|1875|1874.6|1873.6|4402
1638174160000|2021-11-29 08:22:40|1875|1874.8|1876.2|1875.6|1876.2|1875.8|1874.6|1874.2|3970
1638174170000|2021-11-29 08:22:50|1876|1875.4|1877|1876.2|1877.2|1876.4|1875.4|1875|5514
1638174180000|2021-11-29 08:23:00|1877.2|1876.4|1876.8|1876.2|1877.6|1877|1876.4|1875.8|3829
1638174190000|2021-11-29 08:23:10|1876.6|1876|1877.6|1877|1877.8|1877|1876.2|1876|6886
1638174200000|2021-11-29 08:23:20|1877.8|1876.8|1877.4|1876.6|1877.8|1876.8|1876|1875.6|6414
1638174210000|2021-11-29 08:23:30|1877.2|1876.4|1875.8|1875|1877.2|1876.8|1875.4|1875|6982
1638174220000|2021-11-29 08:23:40|1876|1875.2|1875.8|1875.2|1876.2|1875.8|1875.4|1875|10911
1638174230000|2021-11-29 08:23:50|1875.6|1875.4|1874|1873.2|1876.2|1875.8|1873.4|1872.6|9712
1638174240000|2021-11-29 08:24:00|1874.2|1873.4|1873.4|1872.8|1874.8|1874.2|1873.4|1872.8|15435
1638174250000|2021-11-29 08:24:10|1873.6|1873|1873.6|1873.4|1874|1873.4|1873|1872.6|1500
1638174260000|2021-11-29 08:24:20|1873.8|1873.6|1874.2|1873.6|1875|1874.4|1873.6|1873.2|17178
1638174270000|2021-11-29 08:24:30|1874|1873.4|1875.2|1874.4|1875.4|1874.8|1873.6|1873.4|7644
1638174280000|2021-11-29 08:24:40|1875.4|1874.6|1875.8|1875.2|1876.6|1876|1875.2|1874.6|7508
1638174290000|2021-11-29 08:24:50|1876|1875.4|1876.2|1875.8|1876.4|1875.8|1875.6|1875.2|8169
1638174300000|2021-11-29 08:25:00|1876.4|1876|1877.6|1877.2|1877.6|1877.2|1876.2|1875.8|6582
1638174310000|2021-11-29 08:25:10|1877.8|1877|1877.4|1877|1877.8|1877.2|1877|1876.6|3902
1638174320000|2021-11-29 08:25:20|1877|1876.8|1877|1876.6|1877.4|1877|1876.6|1876|13296
1638174330000|2021-11-29 08:25:30|1876.8|1876.8|1877.2|1876.4|1877.6|1877.2|1876.6|1876.4|17066
1638174340000|2021-11-29 08:25:40|1877|1876.6|1875.8|1875.4|1877|1876.6|1875.6|1875.2|9764
1638174350000|2021-11-29 08:25:50|1876|1875.2|1873|1872.6|1876|1875.6|1873|1872.6|8261
1638174360000|2021-11-29 08:26:00|1873.2|1872.8|1874|1873.6|1874.2|1874|1873.2|1872.8|6526
1638174370000|2021-11-29 08:26:10|1873.8|1873.4|1876|1875.2|1876|1875.6|1873.2|1872.8|10360
1638174380000|2021-11-29 08:26:20|1875.8|1875.4|1875.6|1875.2|1876|1875.4|1875.4|1875|1720
1638174390000|2021-11-29 08:26:30|1875.8|1875|1875.8|1875.4|1875.8|1875.4|1874.8|1874.6|3145
1638174400000|2021-11-29 08:26:40|1876|1875.6|1877|1876.6|1877|1876.6|1875.8|1875.4|39035
1638174410000|2021-11-29 08:26:50|1876.8|1876.4|1875.8|1875.4|1877.2|1876.8|1875.8|1875.2|4771
1638174420000|2021-11-29 08:27:00|1876|1875.2|1874.2|1873.6|1876.6|1876.2|1874|1873.6|7570
1638174430000|2021-11-29 08:27:10|1874|1873.8|1876.2|1875.6|1876.2|1875.8|1874|1873.8|5325
1638174440000|2021-11-29 08:27:20|1876.4|1875.8|1877|1876.4|1877.2|1876.4|1875|1874.6|9060
1638174450000|2021-11-29 08:27:30|1876.8|1876.6|1876.6|1876|1877.2|1877|1876.4|1876|435
1638174460000|2021-11-29 08:27:40|1876.8|1876.2|1876.6|1876.2|1877|1876.6|1876.4|1876.2|943
1638174470000|2021-11-29 08:27:50|1876.2|1876|1875.8|1875.2|1876.4|1876|1875.6|1875.2|1045
1638174480000|2021-11-29 08:28:00|1876|1875.4|1877|1876.4|1877.2|1876.4|1875.8|1875.4|453
1638174490000|2021-11-29 08:28:10|1877.2|1876.6|1875.4|1875.2|1877.6|1877.2|1875.4|1875|20912
1638174500000|2021-11-29 08:28:20|1875.8|1875.4|1875.8|1875.2|1875.8|1875.4|1875.4|1875|1000
1638174510000|2021-11-29 08:28:30|1875.6|1875|1874.2|1873.8|1875.6|1875.2|1874.2|1873.8|11678
1638174520000|2021-11-29 08:28:40|1874.4|1874|1874.4|1874|1874.8|1874.6|1874.2|1873.8|6936
1638174530000|2021-11-29 08:28:50|1874.2|1873.8|1874.2|1873.8|1874.2|1874|1873.6|1873|6208
1638174540000|2021-11-29 08:29:00|1874|1873.6|1875.8|1875.2|1875.8|1875.2|1873.8|1873.2|10395
1638174550000|2021-11-29 08:29:10|1876|1875.4|1875.8|1875.6|1876|1875.8|1875.6|1875.2|907
1638174560000|2021-11-29 08:29:20|1876|1875.4|1875.8|1875.4|1876|1875.6|1875.4|1874.8|850
1638174570000|2021-11-29 08:29:30|1875.6|1875.2|1877.4|1876.8|1877.4|1876.8|1875.4|1875.2|20210
1638174580000|2021-11-29 08:29:40|1877.2|1876.6|1878|1877.6|1878|1877.6|1877|1876.4|609
1638174590000|2021-11-29 08:29:50|1877.8|1877.4|1878.6|1878|1878.8|1878.4|1877.4|1877|3057
1638174600000|2021-11-29 08:30:00|1878.8|1878.2|1879|1878.6|1879.4|1879|1878.6|1878.2|8200
1638174610000|2021-11-29 08:30:10|1878.8|1878.4|1879.2|1878.8|1879.2|1878.8|1878.4|1878|6295
1638174620000|2021-11-29 08:30:20|1879|1879|1879.2|1878.8|1879.2|1879|1878|1877.6|6551
1638174630000|2021-11-29 08:30:30|1879.4|1879|1880|1879.8|1880|1879.8|1879.4|1879|18378
1638174640000|2021-11-29 08:30:40|1879.8|1879.6|1880|1879.6|1880|1879.8|1879.6|1879.2|55007
1638174650000|2021-11-29 08:30:50|1879.8|1879.8|1879.2|1878.8|1880|1879.8|1879|1878.6|4539
1638174660000|2021-11-29 08:31:00|1879.4|1879|1879.8|1879.6|1880|1879.6|1879|1878.6|10060
1638174670000|2021-11-29 08:31:10|1880|1879.8|1883|1882.6|1883|1882.6|1880|1879.8|22024
1638174680000|2021-11-29 08:31:20|1882.8|1882.4|1883.8|1883.4|1884|1883.8|1882.8|1882.2|5664
1638174690000|2021-11-29 08:31:30|1883.6|1883.2|1881.4|1881|1883.6|1883.2|1881.2|1880.8|1048
1638174700000|2021-11-29 08:31:40|1881.2|1880.8|1881.8|1881.6|1881.8|1881.6|1880.8|1880.4|2845
1638174710000|2021-11-29 08:31:50|1882.2|1881.8|1883.4|1882.6|1884|1883.8|1882.2|1881.8|6090
1638174720000|2021-11-29 08:32:00|1883.6|1882.8|1885.2|1884.6|1885.4|1885.2|1883.6|1882.8|28200
1638174730000|2021-11-29 08:32:10|1884.8|1884.8|1884.8|1884.4|1885.4|1885|1884.8|1884.2|1869
1638174740000|2021-11-29 08:32:20|1884.6|1884.2|1885.8|1885.4|1885.8|1885.4|1884.4|1884|8085
1638174750000|2021-11-29 08:32:30|1886|1885.6|1885.6|1885|1886.6|1885.8|1885.6|1885|3134
1638174760000|2021-11-29 08:32:40|1885.8|1885.2|1885.8|1885.4|1886.8|1886|1885.6|1885.2|12603
1638174770000|2021-11-29 08:32:50|1886.2|1885.6|1886.6|1886|1886.6|1886|1886.2|1885.6|2511
1638174780000|2021-11-29 08:33:00|1886.8|1886.2|1886|1885.6|1887|1886.4|1883.6|1883.2|26429
1638174790000|2021-11-29 08:33:10|1885.8|1885.8|1886|1885.4|1886.6|1886.2|1885.8|1885.4|1429
1638174800000|2021-11-29 08:33:20|1886.2|1885.8|1886.8|1886.2|1887|1886.4|1885.8|1885.6|7701
1638174810000|2021-11-29 08:33:30|1886.6|1886|1887|1886.6|1887.4|1887.2|1886.2|1886|23023
1638174820000|2021-11-29 08:33:40|1886.8|1886.4|1886.8|1886.2|1887.2|1886.6|1886|1885.4|7905
1638174830000|2021-11-29 08:33:50|1886.6|1886|1886.4|1886|1886.8|1886.4|1885.8|1885.4|5346
1638174840000|2021-11-29 08:34:00|1886|1885.8|1885|1884.4|1886|1885.8|1885|1884.2|3728
1638174850000|2021-11-29 08:34:10|1885.2|1885|1885.4|1885|1885.6|1885.2|1885|1884.4|1249
1638174860000|2021-11-29 08:34:20|1885.6|1885.2|1885|1884.4|1885.8|1885.4|1885|1884.4|642
1638174870000|2021-11-29 08:34:30|1884.8|1884.6|1885|1884.6|1885.2|1885|1884.4|1884|1158
1638174880000|2021-11-29 08:34:40|1885.2|1884.2|1884.4|1883.8|1885.2|1884.2|1884.2|1883.6|1024
1638174890000|2021-11-29 08:34:50|1884.6|1884|1883.8|1883.4|1885.2|1884.6|1883.4|1882.8|1463
1638174900000|2021-11-29 08:35:00|1884.2|1883.6|1884.6|1883.8|1884.8|1884.2|1883.8|1883.4|1375
1638174910000|2021-11-29 08:35:10|1884.4|1883.4|1885|1884.6|1885.2|1884.8|1883.8|1883|7779
1638174920000|2021-11-29 08:35:20|1884.8|1884.2|1883.8|1883.4|1884.8|1884.4|1883.8|1883.4|835
1638174930000|2021-11-29 08:35:30|1884|1883|1883.6|1883|1884|1883.4|1883.6|1883|217
1638174940000|2021-11-29 08:35:40|1883.4|1883.2|1881.8|1881.4|1883.4|1883.4|1880.8|1880.2|21027
1638174950000|2021-11-29 08:35:50|1881.6|1881.2|1881.4|1880.8|1881.6|1881.4|1881.2|1880.8|528
1638174960000|2021-11-29 08:36:00|1881.6|1881|1882.6|1882|1883|1882.4|1881.6|1881|5681
1638174970000|2021-11-29 08:36:10|1882.4|1882.2|1884.4|1883.8|1884.6|1883.8|1882.2|1881.6|15141
1638174980000|2021-11-29 08:36:20|1884.2|1884|1884.8|1884.4|1885|1884.6|1884.2|1883.8|369
1638174990000|2021-11-29 08:36:30|1884.6|1884.2|1886.6|1886|1886.6|1886|1884.6|1883.8|17454
1638175000000|2021-11-29 08:36:40|1886.4|1886.2|1886.6|1886|1886.8|1886.4|1886.2|1885.6|4894
1638175010000|2021-11-29 08:36:50|1886.4|1885.8|1886.2|1885.4|1886.8|1886.4|1885.8|1885.2|5343
1638175020000|2021-11-29 08:37:00|1886|1885.6|1886|1885.4|1886.6|1886.2|1886|1885.4|2520
1638175030000|2021-11-29 08:37:10|1885.8|1885.2|1885.6|1885.2|1886.2|1885.8|1885.2|1885|3281
1638175040000|2021-11-29 08:37:20|1885.4|1885|1886.2|1885.6|1886.2|1885.8|1885.2|1885|20302
1638175050000|2021-11-29 08:37:30|1886.4|1885.8|1885.8|1885.4|1887|1886.4|1885.8|1885.2|8285
1638175060000|2021-11-29 08:37:40|1886|1885.6|1885.8|1885.2|1886.2|1885.8|1885.6|1885|1809
1638175070000|2021-11-29 08:37:50|1885.6|1885|1886.6|1886|1886.8|1886.4|1885.4|1885|2835
1638175080000|2021-11-29 08:38:00|1886.4|1886.2|1885.6|1885.2|1886.6|1886.2|1884.8|1884.4|3227
1638175090000|2021-11-29 08:38:10|1886|1885.4|1885.6|1885.2|1886.4|1885.8|1885.6|1885|1713
1638175100000|2021-11-29 08:38:20|1885.8|1885|1883.6|1883.2|1885.8|1885.2|1883.6|1883|5268
1638175110000|2021-11-29 08:38:30|1884|1883|1883.6|1883.2|1884.2|1883.6|1883.2|1883|3525
1638175120000|2021-11-29 08:38:40|1883.4|1883|1882.6|1882.2|1883.6|1883.2|1882.4|1882.2|861
1638175130000|2021-11-29 08:38:50|1882.4|1882|1882.2|1881.6|1883.2|1882.8|1882.2|1881.4|8181
1638175140000|2021-11-29 08:39:00|1882|1881.4|1882|1881.6|1882.6|1882.2|1881.4|1881|2319
1638175150000|2021-11-29 08:39:10|1881.8|1881.4|1883.2|1882.8|1883.2|1882.8|1881.4|1881.2|5395
1638175160000|2021-11-29 08:39:20|1883.4|1883.2|1883.6|1883.2|1884|1883.6|1883.2|1882.8|6743
1638175170000|2021-11-29 08:39:30|1883.8|1883.4|1883|1882.4|1884.6|1884|1882.6|1882|7618
1638175180000|2021-11-29 08:39:40|1882.8|1882.2|1883.2|1882.6|1883.2|1883|1882.6|1882|5213
1638175190000|2021-11-29 08:39:50|1883.4|1882.8|1884|1883.4|1884.4|1883.8|1883.4|1882.8|0
1638175200000|2021-11-29 08:40:00|1883.8|1883.6|1884|1883.6|1884.4|1884|1883.2|1883|3829
1638175210000|2021-11-29 08:40:10|1884.2|1883.8|1883.4|1883|1884.4|1884|1883.4|1883|3837
1638175220000|2021-11-29 08:40:20|1883.6|1883.2|1883|1882.6|1883.6|1883.4|1883|1882.4|10741
1638175230000|2021-11-29 08:40:30|1882.8|1882.4|1882.6|1882.4|1882.8|1882.6|1882.4|1881.8|506
1638175240000|2021-11-29 08:40:40|1882.8|1882.2|1881.8|1881.2|1882.8|1882.2|1881.4|1881|1355
1638175250000|2021-11-29 08:40:50|1882|1881.4|1882|1881.6|1882|1881.6|1881.6|1881.2|1574
1638175260000|2021-11-29 08:41:00|1882.2|1881.8|1883.4|1882.8|1883.4|1882.8|1882.2|1881.6|3479
1638175270000|2021-11-29 08:41:10|1883|1882.6|1884|1883.4|1884|1883.4|1883|1882.4|3083
1638175280000|2021-11-29 08:41:20|1883.8|1883.6|1884|1883.4|1884.4|1884.2|1883.8|1883.4|1155
1638175290000|2021-11-29 08:41:30|1883.8|1883.2|1882.8|1882.4|1883.8|1883.2|1882.6|1882.2|950
1638175300000|2021-11-29 08:41:40|1882.6|1882.2|1882.2|1881.6|1882.6|1882.2|1882.2|1881.4|1287
1638175310000|2021-11-29 08:41:50|1882|1881.4|1882|1881.6|1882.2|1882|1881.8|1881.2|870
1638175320000|2021-11-29 08:42:00|1882.2|1881.8|1881.2|1880.8|1882.2|1882|1881.2|1880.6|4849
1638175330000|2021-11-29 08:42:10|1881.4|1880.6|1881.4|1881|1881.4|1881|1881|1880.6|500
1638175340000|2021-11-29 08:42:20|1881.6|1881.2|1881.6|1881.2|1881.6|1881.4|1881.4|1881|4276
1638175350000|2021-11-29 08:42:30|1881.4|1881.4|1884|1883.6|1884|1883.6|1881.4|1881|3046
1638175360000|2021-11-29 08:42:40|1883.8|1883.8|1883.4|1883|1884|1883.8|1883.2|1882.8|3359
1638175370000|2021-11-29 08:42:50|1883.6|1883.2|1883|1882.4|1884.2|1883.8|1883|1882.4|3664
1638175380000|2021-11-29 08:43:00|1882.8|1882.2|1881.6|1881.2|1882.8|1882.2|1881.6|1881.2|1229
1638175390000|2021-11-29 08:43:10|1881.4|1881|1881.6|1881.2|1881.8|1881.6|1881.2|1881|3080
1638175400000|2021-11-29 08:43:20|1881.4|1881|1881.8|1881.4|1881.8|1881.4|1881.2|1880.6|3219
1638175410000|2021-11-29 08:43:30|1881.6|1881.2|1881.4|1881.2|1881.6|1881.2|1880.4|1880.2|558
1638175420000|2021-11-29 08:43:40|1881.2|1881|1881.4|1881|1882|1881.8|1881|1880.6|2238
1638175430000|2021-11-29 08:43:50|1881|1880.8|1880.8|1880.4|1881|1880.8|1880.8|1880.4|1749
1638175440000|2021-11-29 08:44:00|1880.6|1880.2|1879.8|1879.4|1880.8|1880.6|1879.4|1879|12448
1638175450000|2021-11-29 08:44:10|1879.6|1879.2|1879.8|1879.6|1880.4|1880|1879|1878.6|6274
1638175460000|2021-11-29 08:44:20|1880|1879.8|1879.4|1878.8|1880.2|1879.8|1879.4|1878.8|560
1638175470000|2021-11-29 08:44:30|1879.2|1878.6|1879|1878.6|1879.4|1879|1878.4|1878|7699
1638175480000|2021-11-29 08:44:40|1879.2|1878.4|1880.4|1880.2|1880.4|1880.2|1879.2|1878.4|1545
1638175490000|2021-11-29 08:44:50|1880.6|1880|1879|1878.6|1880.8|1880.6|1879|1878.6|11522
1638175500000|2021-11-29 08:45:00|1878.8|1878.4|1879|1878.4|1879|1878.8|1878.4|1877.6|678
1638175510000|2021-11-29 08:45:10|1878.8|1878.2|1878.4|1877.6|1878.8|1878.4|1878|1877.6|892
1638175520000|2021-11-29 08:45:20|1878.2|1877.8|1877.6|1877.2|1878.2|1878|1877.6|1877|8658
1638175530000|2021-11-29 08:45:30|1877.8|1877.4|1877.6|1877|1877.8|1877.6|1877.4|1877|1308
1638175540000|2021-11-29 08:45:40|1877.8|1877.2|1878.2|1877.6|1878.8|1878.4|1877.6|1877.2|2847
1638175550000|2021-11-29 08:45:50|1878|1877.4|1877.8|1877.4|1878|1877.6|1877.4|1877|0
1638175560000|2021-11-29 08:46:00|1877.6|1877.2|1879|1878.4|1879|1878.4|1877.4|1877|2737
1638175570000|2021-11-29 08:46:10|1878.8|1878.2|1877.2|1876.6|1879|1878.2|1876.8|1876.4|30790
1638175580000|2021-11-29 08:46:20|1877.4|1876.8|1877.2|1877|1878|1877.4|1877.2|1876.8|2416
1638175590000|2021-11-29 08:46:30|1877.4|1876.8|1877|1876.8|1878|1877.6|1876.8|1876.6|2510
1638175600000|2021-11-29 08:46:40|1877.2|1876.6|1876|1875.8|1877.2|1876.8|1876|1875.8|1997
1638175610000|2021-11-29 08:46:50|1875.8|1875.6|1877|1876.6|1877|1876.6|1875.4|1875.2|2439
1638175620000|2021-11-29 08:47:00|1877.2|1876.8|1876.2|1875.8|1877.4|1877|1875.8|1875.4|1726
1638175630000|2021-11-29 08:47:10|1876.4|1875.6|1876.8|1876.4|1876.8|1876.4|1876|1875.4|2875
1638175640000|2021-11-29 08:47:20|1877|1876.6|1877.2|1877|1877.4|1877|1876.8|1876.4|1937
1638175650000|2021-11-29 08:47:30|1877|1876.6|1876.2|1875.8|1877.2|1876.6|1876.2|1875.4|693
1638175660000|2021-11-29 08:47:40|1876.4|1875.6|1876.4|1876|1877|1876.6|1876.2|1875.6|1287
1638175670000|2021-11-29 08:47:50|1876.2|1876.2|1877.2|1876.8|1877.4|1876.8|1876.2|1876.2|6292
1638175680000|2021-11-29 08:48:00|1877.4|1877|1879|1878.6|1879.4|1878.6|1877.2|1877|5613
1638175690000|2021-11-29 08:48:10|1879.2|1878.8|1878.6|1878.2|1880|1879.6|1878.6|1878|3022
1638175700000|2021-11-29 08:48:20|1878.8|1878.4|1878.4|1878|1879|1878.4|1878.4|1878|1159
1638175710000|2021-11-29 08:48:30|1878.2|1877.8|1878.6|1878.2|1879|1878.6|1878|1877.4|3500
1638175720000|2021-11-29 08:48:40|1878.8|1877.4|1877.4|1876.8|1879.2|1878.2|1877.4|1876.6|28692
1638175730000|2021-11-29 08:48:50|1877.2|1877|1877.6|1877.2|1877.6|1877.2|1877|1876.6|2631
1638175740000|2021-11-29 08:49:00|1877.4|1877|1877.2|1877|1878|1877.6|1877|1876.6|1754
1638175750000|2021-11-29 08:49:10|1877|1876.6|1877|1876.4|1877.2|1876.8|1876.4|1876|5634
1638175760000|2021-11-29 08:49:20|1876.8|1876.2|1876.6|1876.2|1877|1876.6|1876.2|1876|1314
1638175770000|2021-11-29 08:49:30|1876.8|1876.4|1877|1876.8|1877|1876.8|1876.2|1876|1756
1638175780000|2021-11-29 08:49:40|1877.4|1877|1877.8|1877.4|1878|1877.4|1877.4|1877|335
1638175790000|2021-11-29 08:49:50|1877.6|1877|1876.6|1876.2|1877.6|1877.2|1876.4|1876|860
1638175800000|2021-11-29 08:50:00|1876.8|1876|1876.6|1876.2|1877.2|1876.8|1876.4|1876|3273
1638175810000|2021-11-29 08:50:10|1876.8|1876|1876.4|1876|1876.8|1876.4|1876.4|1876|306
1638175820000|2021-11-29 08:50:20|1876.2|1875.8|1877|1876.8|1877.6|1877|1875.6|1875.4|15989
1638175830000|2021-11-29 08:50:30|1877.2|1877|1876.2|1875.6|1877.4|1877|1876|1875.6|1846
1638175840000|2021-11-29 08:50:40|1875.8|1875.4|1876.4|1876|1876.6|1876.2|1875.8|1875.4|0
1638175850000|2021-11-29 08:50:50|1876.6|1876.2|1876.2|1875.6|1876.8|1876.4|1876.2|1875.6|3414
1638175860000|2021-11-29 08:51:00|1876|1875.4|1875.4|1875.2|1876|1875.4|1875.4|1875.2|857
1638175870000|2021-11-29 08:51:10|1875.2|1875|1875.2|1874.4|1875.4|1875|1874.8|1874.2|12302
1638175880000|2021-11-29 08:51:20|1875.4|1874.6|1874.4|1874|1876|1875.6|1874.4|1874|5284
1638175890000|2021-11-29 08:51:30|1874.2|1873.8|1874.4|1874.2|1874.4|1874.2|1873.8|1873.2|12221
1638175900000|2021-11-29 08:51:40|1874.2|1874|1873.4|1873|1874.4|1874.2|1873.4|1873|6031
1638175910000|2021-11-29 08:51:50|1873.2|1872.8|1873.4|1872.8|1873.6|1873.4|1872.8|1872.2|12193
1638175920000|2021-11-29 08:52:00|1873.6|1873|1874.4|1874|1874.4|1874|1873.6|1873|4255
1638175930000|2021-11-29 08:52:10|1874.6|1874.2|1874.8|1874.4|1875|1874.6|1874.4|1874.2|1626
1638175940000|2021-11-29 08:52:20|1874.6|1874.2|1873.8|1873.6|1875|1874.4|1873.6|1873.4|2897
1638175950000|2021-11-29 08:52:30|1874|1873.4|1873|1872.6|1874.2|1874|1872.6|1872.2|28661
1638175960000|2021-11-29 08:52:40|1873.4|1872.8|1875.2|1874.6|1875.2|1874.8|1873.4|1872.8|6886
1638175970000|2021-11-29 08:52:50|1875|1874.8|1875|1874.6|1875.6|1875|1874.8|1874.4|7870
1638175980000|2021-11-29 08:53:00|1875.2|1874.8|1875|1874.4|1875.4|1875|1874.4|1874|2032
1638175990000|2021-11-29 08:53:10|1874.8|1874.2|1875.8|1875.4|1875.8|1875.4|1874.8|1874.2|2168
1638176000000|2021-11-29 08:53:20|1876|1875.6|1875.8|1875.6|1876|1875.8|1875.8|1875.4|263
1638176010000|2021-11-29 08:53:30|1876|1875.4|1876|1875.6|1876|1875.6|1875.4|1875|3087
1638176020000|2021-11-29 08:53:40|1875.8|1875.4|1875.2|1875|1875.8|1875.6|1875.2|1875|711
1638176030000|2021-11-29 08:53:50|1875|1874.8|1875|1874.6|1875.2|1875|1875|1874.4|3320
1638176040000|2021-11-29 08:54:00|1874.8|1874.4|1875.6|1875.2|1875.8|1875.4|1874.8|1874.4|3816
1638176050000|2021-11-29 08:54:10|1875.4|1875.4|1875.6|1875.2|1875.6|1875.4|1874.8|1874.4|3273
1638176060000|2021-11-29 08:54:20|1875.8|1875|1874.4|1874|1876|1875.4|1874.4|1874|200
1638176070000|2021-11-29 08:54:30|1874.2|1874.2|1874.6|1874.2|1874.6|1874.2|1874.2|1873.8|798
1638176080000|2021-11-29 08:54:40|1874.4|1873.8|1873.6|1873.2|1874.4|1873.8|1873.4|1873|964
1638176090000|2021-11-29 08:54:50|1873.2|1873|1872.8|1872.4|1873.6|1873.2|1872.8|1872.4|9208
1638176100000|2021-11-29 08:55:00|1872.6|1872.2|1872.6|1872.2|1873|1872.8|1872.2|1872|5825
1638176110000|2021-11-29 08:55:10|1872.8|1872.4|1873.8|1873.4|1874|1873.4|1872.8|1872.2|4400
1638176120000|2021-11-29 08:55:20|1873.6|1873|1875|1874.6|1875|1874.6|1873.4|1873|3461
1638176130000|2021-11-29 08:55:30|1874.8|1874.4|1875|1874.2|1875.2|1874.6|1874.2|1873.8|701
1638176140000|2021-11-29 08:55:40|1874.8|1874.4|1874.8|1874.4|1875.4|1874.8|1874.6|1874.2|2503
1638176150000|2021-11-29 08:55:50|1874.6|1874.2|1872.6|1872.4|1874.6|1874.2|1872.6|1872.4|3359
1638176160000|2021-11-29 08:56:00|1872.4|1872.2|1873.6|1873|1874|1873.8|1872.4|1872|11104
1638176170000|2021-11-29 08:56:10|1873.4|1873.2|1873.4|1873|1873.8|1873.4|1873.2|1873|166
1638176180000|2021-11-29 08:56:20|1873.6|1873.2|1873.4|1873|1874|1873.6|1873.2|1873|0
1638176190000|2021-11-29 08:56:30|1873.2|1872.8|1873|1872.6|1873.2|1873|1872.8|1872.4|2815
1638176200000|2021-11-29 08:56:40|1873.2|1872.8|1874|1873.8|1874.2|1873.8|1873|1872.6|3693
1638176210000|2021-11-29 08:56:50|1874.2|1873.6|1873.6|1873.2|1874.4|1873.8|1873.6|1873|852
1638176220000|2021-11-29 08:57:00|1873.4|1873|1872.6|1872.2|1874|1873.6|1872.4|1872|13746
1638176230000|2021-11-29 08:57:10|1872.4|1872.4|1873|1872.6|1873.2|1873|1872.4|1872|2217
1638176240000|2021-11-29 08:57:20|1872.8|1872.4|1872.8|1872.4|1873|1872.4|1872.4|1872.2|337
1638176250000|2021-11-29 08:57:30|1872.6|1872.2|1873.2|1872.8|1873.2|1872.8|1872.6|1872.2|400
1638176260000|2021-11-29 08:57:40|1873.4|1873|1873.4|1873|1873.6|1873.2|1873.2|1872.8|3066
1638176270000|2021-11-29 08:57:50|1873.2|1872.8|1872.8|1872.4|1873.2|1873|1872.6|1872|2678
1638176280000|2021-11-29 08:58:00|1872.6|1872.2|1873|1872.6|1873.2|1873|1872.4|1872.2|1954
1638176290000|2021-11-29 08:58:10|1872.8|1872.4|1872.4|1872|1873|1872.4|1872.4|1872|1512
1638176300000|2021-11-29 08:58:20|1872.2|1871.6|1871.6|1871.2|1872.4|1872|1871.4|1871|14428
1638176310000|2021-11-29 08:58:30|1871.8|1871.4|1872.2|1871.6|1872.2|1871.6|1871.8|1871.4|1260
1638176320000|2021-11-29 08:58:40|1872|1871.8|1872.2|1871.6|1872.2|1872|1872|1871.6|1392
1638176330000|2021-11-29 08:58:50|1872|1871.4|1872.6|1872|1872.6|1872|1871.6|1871.2|2252
1638176340000|2021-11-29 08:59:00|1872.8|1872.2|1873.2|1872.8|1873.8|1873|1872.8|1872.2|1484
1638176350000|2021-11-29 08:59:10|1873.4|1873|1874.2|1873.6|1874.6|1874.2|1873.4|1873|3505
1638176360000|2021-11-29 08:59:20|1874|1873.4|1873.6|1873.2|1874|1873.8|1873.2|1872.8|2107
1638176370000|2021-11-29 08:59:30|1873.4|1873|1873|1872.6|1873.4|1873.2|1873|1872|5666
1638176380000|2021-11-29 08:59:40|1873.4|1872.8|1873.8|1873.4|1874|1873.4|1873|1872.4|923
1638176390000|2021-11-29 08:59:50|1874|1873.2|1874.2|1873.8|1874.2|1873.8|1873.8|1873|1662
1638176400000|2021-11-29 09:00:00|1874|1873.6|1873.4|1873|1874|1873.6|1873|1872.4|7382
1638176410000|2021-11-29 09:00:10|1873.6|1873.2|1874|1873.4|1875|1874.6|1873.4|1873.2|1752
1638176420000|2021-11-29 09:00:20|1874.2|1873.6|1875|1874.6|1875|1874.6|1874|1873.4|502
1638176430000|2021-11-29 09:00:30|1874.8|1874.4|1875.2|1874.8|1875.2|1875|1874.6|1874.2|14930
1638176440000|2021-11-29 09:00:40|1875.4|1875|1875.8|1875.6|1876|1875.6|1875.4|1875|4671
1638176450000|2021-11-29 09:00:50|1876|1875.8|1876.2|1875.8|1877|1876.4|1876|1875.8|744
1638176460000|2021-11-29 09:01:00|1876.4|1876.2|1876.6|1875.8|1877.6|1877|1876.2|1875.8|7713
1638176470000|2021-11-29 09:01:10|1876.8|1876|1877|1876.6|1877.4|1876.8|1876.6|1875.8|1465
1638176480000|2021-11-29 09:01:20|1877.2|1876.8|1877|1876.6|1877.4|1877|1877|1876.4|300
1638176490000|2021-11-29 09:01:30|1877.2|1876.8|1877|1876.6|1877.4|1877|1876.6|1876.2|1897
1638176500000|2021-11-29 09:01:40|1877.2|1876.8|1875.2|1874.8|1877.2|1876.8|1874.8|1874.4|3057
1638176510000|2021-11-29 09:01:50|1875.4|1875|1875|1874.4|1875.6|1875.2|1874.6|1874|949
1638176520000|2021-11-29 09:02:00|1875.2|1874.6|1874.6|1874.2|1875.4|1875|1874.2|1874|8081
1638176530000|2021-11-29 09:02:10|1874.4|1874|1873|1872.6|1874.6|1874.2|1872.6|1872.4|4424
1638176540000|2021-11-29 09:02:20|1872.8|1872.4|1873.2|1872.8|1873.4|1873.2|1872.8|1872.4|553
1638176550000|2021-11-29 09:02:30|1873|1872.6|1874|1873.6|1874.4|1874|1873|1872.6|6423
1638176560000|2021-11-29 09:02:40|1874.2|1873.4|1874.2|1873.8|1874.2|1873.8|1873.8|1873.4|489
1638176570000|2021-11-29 09:02:50|1874|1873.6|1873.4|1873|1874|1873.6|1873.2|1873|557
1638176580000|2021-11-29 09:03:00|1873.2|1873.2|1873.6|1873.4|1873.6|1873.4|1873|1872.6|5096
1638176590000|2021-11-29 09:03:10|1873.4|1873.2|1873.2|1873|1873.4|1873.2|1873|1872.4|2173
1638176600000|2021-11-29 09:03:20|1873|1872.8|1873.6|1873.4|1874|1873.6|1873|1872.6|5295
1638176610000|2021-11-29 09:03:30|1873.8|1873.6|1873.4|1873|1874|1873.6|1873.4|1873|3658
1638176620000|2021-11-29 09:03:40|1873.6|1873.2|1874|1873.6|1874|1873.6|1873|1872.6|1132
1638176630000|2021-11-29 09:03:50|1873.8|1873.8|1875|1874.4|1875.2|1874.8|1873.8|1873.8|2175
1638176640000|2021-11-29 09:04:00|1874.8|1874.2|1873.8|1873.4|1874.8|1874.4|1873.8|1873.4|2374
1638176650000|2021-11-29 09:04:10|1874|1873.6|1874.4|1873.8|1874.8|1874.4|1874|1873.6|1964
1638176660000|2021-11-29 09:04:20|1874.6|1874|1874|1873.6|1874.6|1874|1874|1873.6|645
1638176670000|2021-11-29 09:04:30|1874.2|1873.8|1874.4|1874|1874.4|1874|1874|1873.8|10796
1638176680000|2021-11-29 09:04:40|1874.2|1873.8|1873.8|1873.4|1874.8|1874.4|1873.8|1873.4|3217
1638176690000|2021-11-29 09:04:50|1874|1873.6|1875|1874.8|1875|1874.8|1874|1873.6|2816
1638176700000|2021-11-29 09:05:00|1874.8|1874.6|1874.6|1874|1875.2|1874.8|1874.4|1874|575
1638176710000|2021-11-29 09:05:10|1874.8|1874.2|1875.8|1875.4|1876|1875.6|1874.4|1874.2|4937
1638176720000|2021-11-29 09:05:20|1876|1875.6|1875.4|1875.2|1876|1875.8|1875|1874.8|4365
1638176730000|2021-11-29 09:05:30|1875.6|1875.4|1875.8|1875.6|1876.4|1876.2|1875.4|1875.2|3099
1638176740000|2021-11-29 09:05:40|1875.6|1875.4|1876.6|1876.2|1876.8|1876.2|1875.6|1875.2|380
1638176750000|2021-11-29 09:05:50|1876.4|1876|1876.6|1876|1876.6|1876.4|1876.2|1875.8|3343
1638176760000|2021-11-29 09:06:00|1876.4|1875.8|1877|1876.6|1877.2|1876.6|1876|1875.8|4862
1638176770000|2021-11-29 09:06:10|1877.2|1876.4|1876.6|1876.4|1877.2|1876.6|1876.2|1875.8|2041
1638176780000|2021-11-29 09:06:20|1877|1876.6|1877.2|1876.8|1877.4|1876.8|1876.4|1876.2|4346
1638176790000|2021-11-29 09:06:30|1877.6|1877|1878.8|1878.4|1879|1878.4|1877.4|1877|33110
1638176800000|2021-11-29 09:06:40|1878.6|1878.2|1880.6|1880.4|1880.8|1880.4|1878.2|1878|7551
1638176810000|2021-11-29 09:06:50|1880.8|1880.6|1880.4|1880|1881|1880.6|1880.4|1880|1137
1638176820000|2021-11-29 09:07:00|1880.6|1880.4|1881|1880.8|1881.8|1881.4|1880.6|1880.2|6788
1638176830000|2021-11-29 09:07:10|1881.2|1881|1881|1880.4|1881.4|1881|1880.6|1880.4|4553
1638176840000|2021-11-29 09:07:20|1880.8|1880.2|1881|1880.6|1881|1880.6|1880.2|1880|3313
1638176850000|2021-11-29 09:07:30|1881.2|1880.8|1881.8|1881.4|1882|1881.4|1881|1880.6|1266
1638176860000|2021-11-29 09:07:40|1882|1881.2|1882|1881.4|1882|1881.4|1882|1881.2|0
1638176870000|2021-11-29 09:07:50|1882.2|1881.6|1883.4|1883|1884|1883.4|1882.2|1881.6|18520
1638176880000|2021-11-29 09:08:00|1883.6|1883.2|1882.8|1882.2|1883.8|1883.4|1882.6|1882.2|3960
1638176890000|2021-11-29 09:08:10|1882.6|1882.4|1881.8|1881|1882.8|1882.4|1881.4|1881|864
1638176900000|2021-11-29 09:08:20|1881.6|1881.2|1881.4|1881|1881.8|1881.2|1881|1880.6|818
1638176910000|2021-11-29 09:08:30|1881.6|1881.2|1880|1879.4|1881.8|1881.4|1880|1879.2|3210
1638176920000|2021-11-29 09:08:40|1880.2|1879.6|1879.8|1879.4|1880.4|1879.8|1879.6|1879.2|4454
1638176930000|2021-11-29 09:08:50|1879.6|1879.6|1879.6|1879|1880.4|1880|1879.6|1879|5306
1638176940000|2021-11-29 09:09:00|1879.4|1879.2|1880.2|1879.8|1880.4|1880|1879.2|1879.2|2301
1638176950000|2021-11-29 09:09:10|1880.4|1880|1880.6|1880.2|1880.8|1880.2|1880.4|1880|379
1638176960000|2021-11-29 09:09:20|1880.8|1880.4|1880.8|1880.4|1881|1880.6|1880.8|1880.2|6744
1638176970000|2021-11-29 09:09:30|1881|1880.6|1881.4|1881|1881.4|1881|1880.6|1880.2|14678
1638176980000|2021-11-29 09:09:40|1881.6|1881.2|1881.4|1881.2|1881.8|1881.4|1881.4|1880.8|715
1638176990000|2021-11-29 09:09:50|1881.6|1881.4|1883|1882.6|1883|1882.6|1881.6|1881.4|1908
1638177000000|2021-11-29 09:10:00|1883.2|1882.8|1882|1881.6|1883.4|1882.8|1882|1881.6|820
1638177010000|2021-11-29 09:10:10|1881.8|1881.4|1882|1881.4|1882.4|1881.8|1881.6|1881|1379
1638177020000|2021-11-29 09:10:20|1882.2|1882|1882|1881.6|1882.4|1882|1882|1881.6|2436
1638177030000|2021-11-29 09:10:30|1881.8|1881.4|1882|1881.4|1882|1881.6|1881.6|1881|695
1638177040000|2021-11-29 09:10:40|1882.2|1881.6|1882|1881.6|1882.2|1881.8|1882|1881.4|2474
1638177050000|2021-11-29 09:10:50|1881.6|1881.4|1882.4|1882|1882.4|1882|1881.4|1881|1090
1638177060000|2021-11-29 09:11:00|1882.6|1882.2|1883|1882.4|1883|1882.4|1882.4|1882|3798
1638177070000|2021-11-29 09:11:10|1883.2|1882.6|1883.6|1883.2|1883.8|1883.2|1883.2|1882.6|645
1638177080000|2021-11-29 09:11:20|1883.8|1883.4|1884.8|1884.4|1884.8|1884.4|1883.8|1883.2|12436
1638177090000|2021-11-29 09:11:30|1884.6|1884.2|1884.6|1884.2|1884.8|1884.4|1884.2|1884|3206
1638177100000|2021-11-29 09:11:40|1884.8|1884|1885|1884.6|1885|1884.8|1884.8|1884|2722
1638177110000|2021-11-29 09:11:50|1884.8|1884.4|1884.6|1884.2|1885.4|1884.8|1884.6|1884.2|2890
1638177120000|2021-11-29 09:12:00|1884.4|1884.4|1885.2|1884.8|1885.8|1885.4|1884.4|1884.4|16152
1638177130000|2021-11-29 09:12:10|1885.4|1885|1885.4|1884.8|1885.6|1885.4|1885.2|1884.8|1360
1638177140000|2021-11-29 09:12:20|1885.2|1885|1885.2|1885|1885.2|1885.2|1885|1884.8|877
1638177150000|2021-11-29 09:12:30|1885.4|1884.8|1885.6|1885|1885.6|1885.2|1885.2|1884.8|426
1638177160000|2021-11-29 09:12:40|1885.4|1885.2|1885.4|1885.2|1885.6|1885.2|1885|1884.8|918
1638177170000|2021-11-29 09:12:50|1885.6|1885.4|1885.8|1885.6|1886|1885.6|1885.2|1884.8|3641
1638177180000|2021-11-29 09:13:00|1886|1885.8|1885.4|1885.2|1886.4|1885.8|1885.4|1884.8|10947
1638177190000|2021-11-29 09:13:10|1885.6|1885.4|1886.4|1885.8|1886.8|1886.6|1885.6|1885.2|2150
1638177200000|2021-11-29 09:13:20|1886.6|1886|1886.8|1886.2|1887|1886.6|1886.4|1885.8|350
1638177210000|2021-11-29 09:13:30|1887|1886.4|1887.2|1886.6|1887.4|1887|1887|1886.4|1450
1638177220000|2021-11-29 09:13:40|1887|1886.4|1887|1886.4|1887|1886.8|1886.6|1886.4|3871
1638177230000|2021-11-29 09:13:50|1886.8|1886.6|1885.4|1884.8|1887|1886.8|1885.2|1884.6|2332
1638177240000|2021-11-29 09:14:00|1885.2|1885|1885.8|1885.6|1885.8|1885.6|1885.2|1885|2390
1638177250000|2021-11-29 09:14:10|1886|1885.2|1885.8|1885.6|1886|1885.8|1885.8|1885.2|710
1638177260000|2021-11-29 09:14:20|1885.6|1885.4|1886|1885.6|1886|1885.6|1885.6|1885.4|213
1638177270000|2021-11-29 09:14:30|1886.2|1885.8|1887.2|1887|1887.8|1887.4|1886.2|1885.8|8728
1638177280000|2021-11-29 09:14:40|1887.4|1887.2|1888|1887.6|1888|1887.6|1887.4|1886.8|1883
1638177290000|2021-11-29 09:14:50|1887.8|1887|1887|1886.8|1887.8|1887.4|1887|1886.8|2661
1638177300000|2021-11-29 09:15:00|1887.4|1887|1887.4|1887|1887.6|1887.2|1887.2|1887|802
1638177310000|2021-11-29 09:15:10|1887.2|1886.6|1887.4|1886.8|1887.4|1886.8|1886.8|1886.4|1375
1638177320000|2021-11-29 09:15:20|1887.6|1887|1887.4|1886.8|1887.8|1887.2|1887.2|1886.8|1400
1638177330000|2021-11-29 09:15:30|1887.2|1887|1887|1886.8|1887.4|1887|1887|1886.6|882
1638177340000|2021-11-29 09:15:40|1886.8|1886.4|1887.2|1887|1887.6|1887.2|1886.8|1886.4|1028
1638177350000|2021-11-29 09:15:50|1887.4|1886.8|1886.6|1886.2|1887.6|1887.2|1886.6|1886|1964
1638177360000|2021-11-29 09:16:00|1886.4|1886.4|1887|1886.4|1887|1886.4|1886.4|1886.4|0
1638177370000|2021-11-29 09:16:10|1886.8|1886.6|1886.6|1886.2|1887|1886.8|1886.4|1886|1786
1638177380000|2021-11-29 09:16:20|1886.8|1886.4|1886.8|1886.4|1887|1886.4|1886.8|1886.4|0
1638177390000|2021-11-29 09:16:30|1886.6|1886|1886|1885.4|1886.6|1886.2|1885.6|1885.2|2723
1638177400000|2021-11-29 09:16:40|1885.4|1885.2|1884.2|1883.8|1885.4|1885.2|1884.2|1883.8|3198
1638177410000|2021-11-29 09:16:50|1884|1884|1884.2|1883.8|1884.2|1884|1883.6|1883.4|1213
1638177420000|2021-11-29 09:17:00|1884.4|1884|1884|1883.4|1884.4|1884|1883.6|1883|2017
1638177430000|2021-11-29 09:17:10||1883.6||1883.4||1883.6||1883.4|0
1638177440000|2021-11-29 09:17:20|1883.8|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.6|541
1638177450000|2021-11-29 09:17:30|1883.8|1883.4|1883.6|1883.2|1884|1883.6|1883.2|1882.6|2407
1638177460000|2021-11-29 09:17:40|1883.8|1883.4|1884|1883.6|1884.2|1884|1883.6|1883.4|8843
1638177470000|2021-11-29 09:17:50|1883.8||1883.8||1883.8||1883.8||200
1638177480000|2021-11-29 09:18:00|1883.6|1883.4|1883.8|1883.6|1884|1883.6|1883.6|1883.4|545
1638177490000|2021-11-29 09:18:10|1884|1883.4|1883.8|1883.2|1884|1883.4|1883.4|1883|1830
1638177500000|2021-11-29 09:18:20|1883.6||1883.8||1883.8||1883.4||0
1638177510000|2021-11-29 09:18:30|1883.6|1883.4|1883|1882.6|1883.6|1883.4|1883|1882.6|9197
1638177520000|2021-11-29 09:18:40|1882.6|1882.4|1882.4|1882.2|1883|1882.6|1882.4|1882|1137
1638177530000|2021-11-29 09:18:50|1882.2|1882|1882.4|1882.2|1882.6|1882.2|1882.2|1881.8|1784
1638177540000|2021-11-29 09:19:00|1882.2|1882|1881.6|1881.2|1882.2|1882|1881.6|1881|24
1638177550000|2021-11-29 09:19:10|1881.8|1881.4|1881.4|1881.2|1881.8|1881.4|1881.4|1881.2|713
1638177560000|2021-11-29 09:19:20|1881.2|1881|1882.4|1882.2|1882.6|1882.2|1881|1880.8|10180
1638177570000|2021-11-29 09:19:30|1882.6|1882.4|1883.4|1883|1883.4|1883|1882.6|1882.4|1554
1638177580000|2021-11-29 09:19:40|1883.2||1883.2||1883.2||1883.2||0
1638177590000|2021-11-29 09:19:50|1883.4|1883.2|1884.4|1884|1884.4|1884|1883.4|1883.2|4873
1638177600000|2021-11-29 09:20:00|1884.2|1883.6|1884|1883.6|1884.4|1883.8|1883.6|1883.4|5068
1638177610000|2021-11-29 09:20:10|1884.2|1883.8|1884.8|1884.4|1885|1884.6|1884.2|1883.8|2489
1638177620000|2021-11-29 09:20:20|1884.6|1884.2|1883.8|1883.4|1884.8|1884.2|1883.2|1882.8|13763
1638177630000|2021-11-29 09:20:30|1883.6|1883.2|1884.8|1884.4|1884.8|1884.4|1883.4|1883.2|12451
1638177640000|2021-11-29 09:20:40|1885|1884.6|1886|1885.6|1886|1885.8|1884.8|1884.4|3614
1638177650000|2021-11-29 09:20:50|1886.2|1885.8|1886|1885.6|1886.4|1886|1885.6|1885.2|12254
1638177660000|2021-11-29 09:21:00|1886.2|1885.8|1886.2|1885.6|1886.4|1886|1885.6|1885.2|5054
1638177670000|2021-11-29 09:21:10|1886.4|1885.8|1886.2|1885.8|1886.4|1886|1885.8|1885.6|7269
1638177680000|2021-11-29 09:21:20|1886.4|1886|1885.8|1885.6|1886.6|1886.2|1885.6|1885.2|7431
1638177690000|2021-11-29 09:21:30|1886|1885.8|1886.4|1886|1886.4|1886|1886|1885.4|8511
1638177700000|2021-11-29 09:21:40|1886.6|1886.2|1886.6|1886.4|1887.2|1886.8|1886.2|1885.8|34536
1638177710000|2021-11-29 09:21:50|1886.4|1886.2|1886|1885.6|1886.4|1886.2|1886|1885.4|3872
1638177720000|2021-11-29 09:22:00|1886.2|1885.8|1886.4|1885.8|1886.4|1886|1885.6|1885.2|2081
1638177730000|2021-11-29 09:22:10|1886.2|1886|1887|1886.4|1887|1886.4|1886|1886|3875
1638177740000|2021-11-29 09:22:20|1886.8|1886.2|1886.6|1886.2|1887|1886.6|1886.4|1886|4639
1638177750000|2021-11-29 09:22:30|1886.4|1886|1886.6|1886.2|1886.6|1886.2|1886.2|1886|1311
1638177760000|2021-11-29 09:22:40|1886.8|1886.4|1886.6|1886.2|1886.8|1886.4|1886.4|1886|3924
1638177770000|2021-11-29 09:22:50|1886.4|1886|1886.2|1885.8|1886.6|1886.2|1886.2|1885.8|5681
1638177780000|2021-11-29 09:23:00|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.2|1885.8|4735
1638177790000|2021-11-29 09:23:10|1886.6|1886.2|1885.8|1885.4|1886.6|1886.2|1885.6|1885.4|3970
1638177800000|2021-11-29 09:23:20|1885.6|1885.2|1885.8|1885.6|1885.8|1885.6|1884.8|1884.4|4985
1638177810000|2021-11-29 09:23:30|1886|1885.8|1885.2|1884.8|1886|1885.8|1885|1884.6|1608
1638177820000|2021-11-29 09:23:40|1885.4|1885|1884.6|1884.4|1885.4|1885|1884.6|1884.4|3611
1638177830000|2021-11-29 09:23:50|1884.4|1884|1884.8|1884.6|1885|1884.6|1884.4|1884|4125
1638177840000|2021-11-29 09:24:00|1885|1884.4|1885|1884.8|1885|1884.8|1884.8|1884.4|657
1638177850000|2021-11-29 09:24:10|1884.8|1884.6|1885.6|1885.2|1885.6|1885.2|1884.8|1884.6|1815
1638177860000|2021-11-29 09:24:20|1885.4|1885|1885.6|1885.2|1885.8|1885.2|1885.4|1885|541
1638177870000|2021-11-29 09:24:30|1885.4|1885|1885.8|1885.2|1885.8|1885.2|1885.2|1885|1317
1638177880000|2021-11-29 09:24:40|1886|1885.4|1886.2|1886|1886.6|1886.2|1886|1885.4|4199
1638177890000|2021-11-29 09:24:50|1886.4|1886.2|1886.4|1886|1886.6|1886.2|1886.2|1885.8|3191
1638177900000|2021-11-29 09:25:00|1886.2|1885.8|1885.4|1885.2|1886.4|1885.8|1885.2|1885|4036
1638177910000|2021-11-29 09:25:10|1885.2|1885|1885|1884.6|1885.6|1885.2|1884.8|1884.4|1705
1638177920000|2021-11-29 09:25:20|1884.8|1884.4|1884.8|1884.4|1885|1884.6|1884.8|1884.4|500
1638177930000|2021-11-29 09:25:30|1884.6|1884.6|1884.6|1884.2|1884.8|1884.6|1884.4|1884|1101
1638177940000|2021-11-29 09:25:40|1884.4|1884.4|1884.8|1884.4|1884.8|1884.4|1884.4|1884.4|618
1638177950000|2021-11-29 09:25:50|1884.6|1884.2|1884.2|1884|1884.8|1884.4|1884.2|1883.8|1144
1638177960000|2021-11-29 09:26:00|1884|1883.8|1882.4|1882.2|1884|1883.8|1882.4|1882|8510
1638177970000|2021-11-29 09:26:10|1882.6|1882|1882|1881.6|1882.6|1882|1881.8|1881.6|7064
1638177980000|2021-11-29 09:26:20|1881.8|1881.4|1881.6|1881.2|1881.8|1881.4|1881.4|1881|1934
1638177990000|2021-11-29 09:26:30|1881.4|1881|1881|1880.6|1881.6|1881.4|1881|1880.6|2266
1638178000000|2021-11-29 09:26:40|1881.2|1880.8|1881|1880.4|1881.2|1881|1880.6|1880.2|6976
1638178010000|2021-11-29 09:26:50|1881.2|1880.6|1880.8|1880.4|1881.2|1880.8|1880.4|1880|5592
1638178020000|2021-11-29 09:27:00|1880.6|1880.2|1880|1879.6|1880.6|1880.2|1880|1879.6|7924
1638178030000|2021-11-29 09:27:10|1880.2|1879.8|1880|1879.4|1880.4|1880|1880|1879.4|1523
1638178040000|2021-11-29 09:27:20|1880.2|1879.6|1880.6|1880|1880.8|1880.4|1880.2|1879.6|2570
1638178050000|2021-11-29 09:27:30|1880.4|1879.8|1880.6|1880|1880.6|1880.2|1880.2|1879.8|361
1638178060000|2021-11-29 09:27:40|1880.8|1880.2|1881.4|1881|1881.4|1881|1880.6|1880.2|2140
1638178070000|2021-11-29 09:27:50|1881.6|1881.2|1881.8|1881.2|1881.8|1881.4|1881.4|1881.2|0
1638178080000|2021-11-29 09:28:00|1881.6|1881.4|1882|1881.6|1882.4|1881.8|1881.4|1881.2|646
1638178090000|2021-11-29 09:28:10|1882.2|1881.8|1882.6|1882.2|1882.6|1882.2|1882.2|1881.8|500
1638178100000|2021-11-29 09:28:20|1882.4|1882|1882.4|1882|1882.8|1882.4|1882.4|1882|413
1638178110000|2021-11-29 09:28:30|1882.6|1882.2|1882.4|1882|1882.8|1882.2|1882.4|1882|512
1638178120000|2021-11-29 09:28:40|1882.6|1882.2|1883.2|1882.8|1883.4|1882.8|1882.6|1882.2|379
1638178130000|2021-11-29 09:28:50|1883.4|1883|1883.8|1883.6|1883.8|1883.6|1883.2|1882.8|1361
1638178140000|2021-11-29 09:29:00|1883.6|1883.4|1884|1883.6|1884|1883.6|1883.6|1883.2|2389
1638178150000|2021-11-29 09:29:10|1884.2|1883.8|1883.8|1883.2|1884.4|1884|1883.8|1883.2|874
1638178160000|2021-11-29 09:29:20|1884|1883.4|1884|1883.6|1884|1883.6|1884|1883.2|261
1638178170000|2021-11-29 09:29:30|1884.2|1883.8|1884.2|1883.6|1884.4|1884|1884.2|1883.6|2713
1638178180000|2021-11-29 09:29:40|1884.4|1883.8|1884.6|1884.4|1884.8|1884.4|1884.4|1883.8|575
1638178190000|2021-11-29 09:29:50|1884.8|1884.6|1885.2|1884.8|1885.2|1884.8|1884.8|1884.4|807
1638178200000|2021-11-29 09:30:00|1885.4|1885|1885.2|1885|1885.6|1885.2|1885.2|1884.8|844
1638178210000|2021-11-29 09:30:10|1885|1884.8|1884.8|1884.4|1885.2|1884.8|1884.6|1884.4|2134
1638178220000|2021-11-29 09:30:20|1885|1884.6|1884|1883.6|1885|1884.6|1884|1883.6|705
1638178230000|2021-11-29 09:30:30|1883.8|1883.4|1884|1883.8|1884.2|1884|1883.6|1883.2|1712
1638178240000|2021-11-29 09:30:40|1883.8|1883.6|1884.6|1884.2|1884.8|1884.2|1883.8|1883.2|1396
1638178250000|2021-11-29 09:30:50|1884.8|1884.4|1885|1884.4|1885|1884.4|1884.8|1884.4|0
1638178260000|2021-11-29 09:31:00|1884.8|1884.2|1884.6|1883.8|1885|1884.4|1883.8|1883.4|1006
1638178270000|2021-11-29 09:31:10|1884.4|1884|1883.6|1883.2|1884.4|1884|1883.2|1882.6|1046
1638178280000|2021-11-29 09:31:20|1883.4|1883|1883.6|1883.2|1883.8|1883.4|1883.4|1883|413
1638178290000|2021-11-29 09:31:30|1883.8|1883.4|1884|1883.6|1884|1883.6|1883.6|1883.4|716
1638178300000|2021-11-29 09:31:40|1883.8|1883.4|1883.4|1883|1884|1883.6|1883.4|1882.8|1188
1638178310000|2021-11-29 09:31:50|1883.6|1883.2|1883.2|1882.8|1883.8|1883.2|1883|1882.4|1431
1638178320000|2021-11-29 09:32:00|1883|1883|1883.2|1883|1883.2|1883|1883|1882.6|1078
1638178330000|2021-11-29 09:32:10|1883|1882.6|1881|1880.4|1883|1882.6|1881|1880.4|1238
1638178340000|2021-11-29 09:32:20|1880.8|1880.2|1880.2|1879.8|1881|1880.6|1880|1879.6|1054
1638178350000|2021-11-29 09:32:30|1880|1879.6|1879|1878.6|1880|1879.6|1878.8|1878.4|2630
1638178360000|2021-11-29 09:32:40|1879.2|1878.4|1878.4|1877.8|1879.2|1878.4|1877.8|1877.6|3158
1638178370000|2021-11-29 09:32:50|1878.2|1877.6|1877.6|1877.4|1878.2|1877.8|1877.6|1877.2|4877
1638178380000|2021-11-29 09:33:00|1877.4|1877.2|1877.2|1876.6|1878|1877.6|1876.8|1876.4|8508
1638178390000|2021-11-29 09:33:10|1877|1876.4|1877|1876.6|1877.4|1876.8|1876.8|1876|7963
1638178400000|2021-11-29 09:33:20|1876.8|1876.8|1876.2|1875.8|1876.8|1876.8|1876.2|1875.8|1
1638178410000|2021-11-29 09:33:30|1876|1875.6|1875.4|1875|1876.2|1875.8|1875.4|1875|1186
1638178420000|2021-11-29 09:33:40|1875.2|1874.8|1875.4|1875|1875.8|1875.6|1875|1874.6|11300
1638178430000|2021-11-29 09:33:50|1875.2|1875.2|1875.6|1875.4|1875.8|1875.4|1875.2|1875|2885
1638178440000|2021-11-29 09:34:00|1875.8|1875.2|1874.8|1874.2|1875.8|1875.4|1874.6|1874|1507
1638178450000|2021-11-29 09:34:10|1875.2|1874.4|1874.8|1874.2|1875.2|1875|1874.6|1874.2|2249
1638178460000|2021-11-29 09:34:20|1874.6|1874.4|1874.6|1873.8|1874.8|1874.4|1874|1873.6|3129
1638178470000|2021-11-29 09:34:30|1874.4|1873.6|1873.4|1873.2|1874.4|1873.6|1873.4|1873|6360
1638178480000|2021-11-29 09:34:40|1873.2|1873|1873.8|1873.4|1874.2|1873.8|1873|1872.4|22084
1638178490000|2021-11-29 09:34:50|1874|1873.6|1873.4|1873|1874.2|1873.8|1873.4|1872.8|167
1638178500000|2021-11-29 09:35:00|1873.6|1873.2|1873.6|1873|1873.8|1873.6|1873|1872.6|6138
1638178510000|2021-11-29 09:35:10|1873.4|1873.2|1873.8|1873.4|1873.8|1873.6|1873.4|1873.2|214
1638178520000|2021-11-29 09:35:20|1873.6|1873.6|1872.8|1872.4|1873.8|1873.6|1872.8|1872.2|7118
1638178530000|2021-11-29 09:35:30|1872.6|1872.2|1873|1872.6|1873|1872.6|1872.4|1872|3607
1638178540000|2021-11-29 09:35:40|1873.2|1872.8|1873.6|1873.4|1873.8|1873.4|1873.2|1872.8|6049
1638178550000|2021-11-29 09:35:50|1873.8|1873|1873.8|1873.4|1874|1873.6|1873.2|1873|12770
1638178560000|2021-11-29 09:36:00|1874|1873.6|1873.6|1873.2|1874.2|1873.6|1873.2|1873|1746
1638178570000|2021-11-29 09:36:10|1873.4|1873|1873|1872.8|1873.8|1873.2|1872.8|1872.6|2630
1638178580000|2021-11-29 09:36:20|1873.2|1872.6|1873|1872.6|1873.2|1872.6|1872.8|1872.4|2243
1638178590000|2021-11-29 09:36:30|1872.8|1872.4|1873.2|1872.6|1873.2|1873|1872.6|1872.2|3270
1638178600000|2021-11-29 09:36:40|1873.4|1872.8|1873.4|1873|1873.6|1873.2|1873.2|1872.8|1694
1638178610000|2021-11-29 09:36:50|1873.6|1872.8|1873.2|1873|1873.6|1873.2|1872.6|1872.4|6050
1638178620000|2021-11-29 09:37:00|1873|1872.6|1874.6|1874|1874.6|1874.2|1873|1872.6|2534
1638178630000|2021-11-29 09:37:10|1874.8|1874.2|1875|1874.6|1875|1874.6|1874.4|1874|4817
1638178640000|2021-11-29 09:37:20|1875.2|1874.8|1875.4|1874.8|1875.6|1875|1874.8|1874.2|7643
1638178650000|2021-11-29 09:37:30|1875.2|1874.6|1874.2|1873.8|1875.2|1874.6|1873.8|1873.4|4209
1638178660000|2021-11-29 09:37:40|1874|1873.6|1874|1873.2|1874.2|1873.6|1873.6|1873|728
1638178670000|2021-11-29 09:37:50|1874.2|1873.4|1874|1873.4|1874.2|1873.6|1873.6|1873.2|1656
1638178680000|2021-11-29 09:38:00|1873.8|1873.2|1874.4|1874|1874.4|1874|1873.6|1873|1669
1638178690000|2021-11-29 09:38:10|1874.6|1874.2|1874.2|1874|1875|1874.4|1874|1873.4|5714
1638178700000|2021-11-29 09:38:20|1874.4|1874.2|1875|1874.4|1875|1874.4|1874.2|1874.2|818
1638178710000|2021-11-29 09:38:30|1874.8|1874.2|1874.4|1873.6|1875|1874.4|1874|1873.6|1048
1638178720000|2021-11-29 09:38:40|1874.2|1873.4|1873.6|1873.2|1874.2|1873.6|1873.6|1873.2|216
1638178730000|2021-11-29 09:38:50|1873.4|1873|1873.2|1872.8|1873.6|1873.2|1873.2|1872.8|5078
1638178740000|2021-11-29 09:39:00|1873.4|1873|1873.2|1872.8|1873.6|1873|1873|1872.8|2609
1638178750000|2021-11-29 09:39:10|1873|1872.6|1873.8|1873.4|1873.8|1873.4|1872.6|1872.2|2264
1638178760000|2021-11-29 09:39:20|1874|1873.6|1874.2|1873.4|1874.4|1874|1873.8|1873.4|1929
1638178770000|2021-11-29 09:39:30|1874|1873.6|1874.2|1873.6|1874.2|1873.8|1873.6|1873.4|2322
1638178780000|2021-11-29 09:39:40|1874|1873.8|1873.8|1873.6|1874.2|1873.8|1873.6|1873.2|1877
1638178790000|2021-11-29 09:39:50|1873.6|1873.4|1874.8|1874.4|1875|1874.6|1873.6|1873.2|1392
1638178800000|2021-11-29 09:40:00|1875|1874.6|1874.6|1874|1875.4|1875|1874.6|1874|788
1638178810000|2021-11-29 09:40:10|1874.4|1873.8|1873.4|1873|1874.4|1873.8|1873.4|1873|1826
1638178820000|2021-11-29 09:40:20|1873.6|1873.2|1874|1873.6|1874.6|1874.2|1873.6|1873.2|4739
1638178830000|2021-11-29 09:40:30|1873.8|1873.4|1874.8|1874.2|1875|1874.2|1873.8|1873.4|640
1638178840000|2021-11-29 09:40:40|1874.6|1873.8|1874.2|1873.8|1874.8|1873.8|1874|1873.6|1988
1638178850000|2021-11-29 09:40:50|1874.4|1874|1873.8|1873.4|1874.4|1874|1873.8|1873.4|2188
1638178860000|2021-11-29 09:41:00|1874|1873.6|1874.8|1874.4|1874.8|1874.6|1873.4|1873|7412
1638178870000|2021-11-29 09:41:10|1875|1874.6|1875.6|1875.2|1875.8|1875.4|1875|1874.4|800
1638178880000|2021-11-29 09:41:20|1875.4|1875|1876|1875.6|1876.2|1875.6|1875.4|1875|166
1638178890000|2021-11-29 09:41:30|1876.2|1875.8|1877|1876.8|1877.2|1876.8|1876|1875.6|4714
1638178900000|2021-11-29 09:41:40|1877.2|1877|1878|1877.4|1878.2|1877.8|1877.2|1876.8|2132
1638178910000|2021-11-29 09:41:50|1877.8|1877.6|1877.4|1877|1878|1877.6|1877.2|1876.8|2832
1638178920000|2021-11-29 09:42:00|1877.2|1876.8|1877.4|1876.8|1877.4|1877|1877|1876.8|1368
1638178930000|2021-11-29 09:42:10|1877.6|1877|1877.4|1877.2|1877.6|1877.4|1877.4|1876.8|1932
1638178940000|2021-11-29 09:42:20|1877.2|1877|1877.2|1876.8|1877.4|1877|1877|1876.6|782
1638178950000|2021-11-29 09:42:30|1877|1876.6|1877|1876.4|1877.6|1877.2|1877|1876.4|589
1638178960000|2021-11-29 09:42:40|1877.2|1876.6|1877.2|1877|1877.4|1877.2|1877|1876.6|2304
1638178970000|2021-11-29 09:42:50|1877.4|1877.2|1876.8|1876.4|1877.6|1877.4|1876.8|1876.4|2827
1638178980000|2021-11-29 09:43:00|1877|1876.6|1877.6|1877.2|1877.6|1877.2|1877|1876.6|1173
1638178990000|2021-11-29 09:43:10|1877.4|1877|1877.4|1876.8|1877.6|1877.2|1876.8|1876.6|2020
1638179000000|2021-11-29 09:43:20|1877.2|1876.6|1875.6|1875.2|1877.4|1876.8|1875.6|1875.2|879
1638179010000|2021-11-29 09:43:30|1875.8|1875.4|1875|1874.6|1875.8|1875.4|1874.8|1874.4|726
1638179020000|2021-11-29 09:43:40|1874.8|1874.4|1875.2|1874.8|1875.4|1874.8|1874.8|1874.2|318
1638179030000|2021-11-29 09:43:50|1875|1874.6|1874.6|1874.4|1875|1874.6|1874.4|1874|3046
1638179040000|2021-11-29 09:44:00|1874.8|1874.6|1875|1874.4|1875|1874.6|1874.6|1874|1783
1638179050000|2021-11-29 09:44:10|1875.2|1874.6|1875.2|1874.8|1875.6|1875.2|1875|1874.6|1577
1638179060000|2021-11-29 09:44:20|1875|1874.6|1874.8|1874.4|1875|1874.6|1874.4|1874.2|462
1638179070000|2021-11-29 09:44:30|1875.2|1874.2|1875.8|1875.4|1876|1875.6|1875.2|1874.2|3095
1638179080000|2021-11-29 09:44:40|1875.6|1875.2|1875.2|1874.8|1875.6|1875.4|1874.6|1874.2|5594
1638179090000|2021-11-29 09:44:50|1875|1874.6|1875|1874.4|1875|1874.6|1874.8|1874.2|215
1638179100000|2021-11-29 09:45:00|1874.8|1874.2|1873.8|1873.4|1874.8|1874.2|1873.8|1873.2|3829
1638179110000|2021-11-29 09:45:10|1874|1873.6|1874.4|1873.8|1874.4|1874|1873.8|1873.4|166
1638179120000|2021-11-29 09:45:20|1874.2|1874|1874.8|1874.4|1875|1874.8|1874|1873.8|1116
1638179130000|2021-11-29 09:45:30|1875|1874.6|1875.2|1874.6|1875.4|1875|1875|1874.4|1225
1638179140000|2021-11-29 09:45:40|1875|1874.4|1875.6|1875|1875.6|1875.2|1874.8|1874.4|166
1638179150000|2021-11-29 09:45:50|1875.4|1875.2|1875.2|1874.8|1875.4|1875.2|1875.2|1874.8|633
1638179160000|2021-11-29 09:46:00|1875|1874.6|1874.8|1874.4|1875|1874.6|1874.6|1874.2|1306
1638179170000|2021-11-29 09:46:10|1874.6|1874.2|1874.4|1873.8|1874.8|1874.4|1874|1873.8|964
1638179180000|2021-11-29 09:46:20|1874.2|1873.6|1873.8|1873.4|1874.2|1873.6|1873.6|1873.4|1120
1638179190000|2021-11-29 09:46:30|1874|1873.6|1873.8|1873.4|1874|1873.8|1873.8|1873.4|723
1638179200000|2021-11-29 09:46:40|1873.6|1873.2|1873|1872.8|1873.6|1873.4|1873|1872.6|6743
1638179210000|2021-11-29 09:46:50|1873.2|1873|1873.4|1872.8|1873.6|1873.2|1873|1872.6|214
1638179220000|2021-11-29 09:47:00|1873.2|1872.6|1873.6|1873.2|1873.6|1873.2|1873|1872.6|707
1638179230000|2021-11-29 09:47:10|1873.8|1873.4|1873.8|1873.6|1874|1873.6|1873.8|1873.2|3496
1638179240000|2021-11-29 09:47:20|1874|1873.4|1873.8|1873.4|1874|1873.4|1873.6|1873.2|28
1638179250000|2021-11-29 09:47:30|1873.6|1873.2|1873.6|1873.2|1873.8|1873.6|1873.4|1872.8|2089
1638179260000|2021-11-29 09:47:40|1873.4|1873|1873.2|1872.8|1873.6|1873.4|1873|1872.6|80
1638179270000|2021-11-29 09:47:50|1873.4|1873|1873.4|1873|1873.4|1873.2|1873.4|1873|547
1638179280000|2021-11-29 09:48:00|1873.2|1872.8|1872.8|1872.2|1873.4|1873|1872.4|1872|1436
1638179290000|2021-11-29 09:48:10|1872.6|1872.4|1873.2|1872.8|1873.2|1872.8|1872.6|1872.2|266
1638179300000|2021-11-29 09:48:20|1873.4|1873|1872.8|1872.4|1873.6|1873.2|1872.8|1872.2|214
1638179310000|2021-11-29 09:48:30|1873|1872.2|1872.8|1872.4|1873|1872.6|1872.8|1872.2|0
1638179320000|2021-11-29 09:48:40|1872.4|1872.2|1873.2|1873|1873.4|1873|1872.4|1872|214
1638179330000|2021-11-29 09:48:50|1873.4|1872.8|1873|1872.6|1873.4|1872.8|1872.6|1872.4|7421
1638179340000|2021-11-29 09:49:00|1872.8|1872.4|1873.2|1872.4|1873.2|1873|1872.6|1872.4|4892
1638179350000|2021-11-29 09:49:10|1873|1872.6|1873.4|1872.8|1873.4|1873|1873|1872.6|1310
1638179360000|2021-11-29 09:49:20|1873.6|1873|1874|1873.4|1874|1873.6|1873.6|1873|908
1638179370000|2021-11-29 09:49:30|1874.2|1873.6|1874.4|1873.8|1874.6|1874.2|1873.8|1873.4|2462
1638179380000|2021-11-29 09:49:40|1874.2|1874|1874|1873.6|1874.2|1874|1874|1873.6|1551
1638179390000|2021-11-29 09:49:50||1873.4||1873.4||1873.4||1873.4|0
1638179400000|2021-11-29 09:50:00|1874.2|1873.6|1874.4|1874|1874.6|1874.4|1874|1873.6|1188
1638179410000|2021-11-29 09:50:10|1874.6|1874.2|1874.8|1874.4|1874.8|1874.4|1874.6|1874|88
1638179420000|2021-11-29 09:50:20|1875|1874.6|1874.4|1874|1875.2|1874.8|1874.4|1874|687
1638179430000|2021-11-29 09:50:30|1874.6|1874.2|1875|1874.6|1875|1874.6|1874.4|1874.2|3576
1638179440000|2021-11-29 09:50:40|1875.2|1874.8|1875.6|1875.2|1875.6|1875.2|1875.2|1874.8|2500
1638179450000|2021-11-29 09:50:50|1875.8|1875.4|1875.8|1875.2|1875.8|1875.6|1875.6|1875.2|1017
1638179460000|2021-11-29 09:51:00|1875.6|1875|1874.8|1874.6|1875.8|1875|1874.8|1874.6|858
1638179470000|2021-11-29 09:51:10|1875|1874.8|1875.8|1875.6|1876|1875.6|1874.8|1874.6|2656
1638179480000|2021-11-29 09:51:20|1875.6|1875.4|1876|1875.4|1876|1875.6|1875.6|1875.2|4187
1638179490000|2021-11-29 09:51:30|1875.8|1875.6|1875.4|1875|1876|1875.6|1875.2|1875|3707
1638179500000|2021-11-29 09:51:40|1875.2|1874.8|1874.2|1874|1875.2|1874.8|1874.2|1873.8|4905
1638179510000|2021-11-29 09:51:50|1874.4|1874.2|1874|1873.6|1874.6|1874.2|1873.8|1873.4|1687
1638179520000|2021-11-29 09:52:00|1874.2|1873.8|1874.2|1873.8|1874.2|1874|1873.8|1873.6|881
1638179530000|2021-11-29 09:52:10|1874|1874|1874.2|1873.8|1874.2|1874|1874|1873.8|714
1638179540000|2021-11-29 09:52:20|1874|1873.6|1875.4|1875|1875.6|1875|1874|1873.6|3784
1638179550000|2021-11-29 09:52:30|1875.2|1874.8|1874.6|1874|1875.2|1874.8|1874.6|1874|1293
1638179560000|2021-11-29 09:52:40|1874.4|1873.8|1873.8|1873.6|1874.4|1874|1873.8|1873.6|472
1638179570000|2021-11-29 09:52:50|1874|1873.8|1872.6|1872.4|1874.2|1874|1872.4|1872|202831
1638179580000|2021-11-29 09:53:00|1872.4|1872.2|1873.6|1873.2|1873.6|1873.4|1872.2|1872|7321
1638179590000|2021-11-29 09:53:10|1873.4|1873|1873.2|1872.8|1873.4|1873|1873|1872.6|0
1638179600000|2021-11-29 09:53:20|1873.4|1873|1873.6|1873.2|1873.8|1873.4|1873.4|1873|2808
1638179610000|2021-11-29 09:53:30|1873.8|1873.4|1874.2|1873.6|1874.4|1873.8|1873.8|1873.4|1737
1638179620000|2021-11-29 09:53:40|1874|1873.4|1873.4|1873|1874|1873.6|1873|1872.6|3388
1638179630000|2021-11-29 09:53:50|1873.6|1873.2|1872.8|1872.4|1873.6|1873.4|1872.8|1872.4|1649
1638179640000|2021-11-29 09:54:00|1873|1872.2|1872.8|1872.4|1873|1872.8|1872.8|1872.2|490
1638179650000|2021-11-29 09:54:10|1873|1872.6|1873.2|1872.6|1873.4|1873|1872.8|1872.4|1947
1638179660000|2021-11-29 09:54:20|1873.4|1872.8|1873.2|1873|1873.6|1873.2|1873.2|1872.8|926
1638179670000|2021-11-29 09:54:30|1873.4|1873.2|1873.8|1873.2|1873.8|1873.2|1873.2|1873|2000
1638179680000|2021-11-29 09:54:40|1874|1873.4|1874|1873.8|1874.2|1873.8|1873.8|1873.4|1448
1638179690000|2021-11-29 09:54:50|1873.8|1873.6|1873.8|1873.4|1873.8|1873.6|1873.4|1873.2|964
1638179700000|2021-11-29 09:55:00|1874|1873.6|1874.4|1874|1874.4|1874.2|1873.8|1873.4|166
1638179710000|2021-11-29 09:55:10|1874.6|1874.2|1875|1874.6|1875|1874.8|1874.2|1873.8|1154
1638179720000|2021-11-29 09:55:20|1874.8|1874.4|1875|1874.6|1875|1874.8|1874.6|1874.2|1072
1638179730000|2021-11-29 09:55:30|1875.2|1874.8|1875.2|1874.8|1875.2|1875|1874.8|1874.4|1255
1638179740000|2021-11-29 09:55:40|1875|1874.6|1876|1875.6|1876.2|1876|1875|1874.6|942
1638179750000|2021-11-29 09:55:50|1875.8|1875.8|1876|1875.6|1876.2|1875.8|1875.8|1875.6|214
1638179760000|2021-11-29 09:56:00|1876.2|1875.8|1876.2|1876|1876.2|1876|1876|1875.6|0
1638179770000|2021-11-29 09:56:10|1876.4|1875.8|1875.8|1875.4|1876.6|1876|1875.8|1875.4|1927
1638179780000|2021-11-29 09:56:20|1875.6|1875.2|1875.2|1874.8|1875.8|1875.4|1875|1874.8|2743
1638179790000|2021-11-29 09:56:30|1875|1874.6|1875.4|1874.8|1875.4|1874.8|1875|1874.6|0
1638179800000|2021-11-29 09:56:40|1875.2|1874.6|1875|1874.6|1875.2|1874.8|1874.8|1874.6|0
1638179810000|2021-11-29 09:56:50|1874.8|1874.4|1873.8|1873.4|1874.8|1874.6|1873.8|1873.4|2173
1638179820000|2021-11-29 09:57:00|1874|1873.2|1873.8|1873.4|1874.2|1873.8|1873.8|1873.2|214
1638179830000|2021-11-29 09:57:10|1873.6|1873.2|1873.8|1873.4|1873.8|1873.6|1873.6|1873.2|7
1638179840000|2021-11-29 09:57:20|1873.6|1873.2|1873.2|1872.8|1873.8|1873.4|1873|1872.8|1341
1638179850000|2021-11-29 09:57:30|1873|1872.6|1873.2|1873|1873.2|1873|1873|1872.6|63
1638179860000|2021-11-29 09:57:40|1873|1872.8|1873.4|1873|1873.4|1873.2|1873|1872.6|1415
1638179870000|2021-11-29 09:57:50|1873.6|1873.2|1873.4|1873|1873.6|1873.4|1873.4|1873|568
1638179880000|2021-11-29 09:58:00|1873.2|1873.2|1874.4|1873.8|1874.4|1873.8|1873.2|1873.2|166
1638179890000|2021-11-29 09:58:10|1874.6|1873.4|1873.2|1872.8|1874.6|1873.8|1873.2|1872.6|2254
1638179900000|2021-11-29 09:58:20|1873|1872.6|1873|1872.4|1873|1873|1872.8|1872.2|70
1638179910000|2021-11-29 09:58:30|1873.2|1872.6|1873|1872.4|1873.4|1872.8|1873|1872.4|214
1638179920000|2021-11-29 09:58:40|1872.8|1872.2|1873|1872.4|1873|1872.4|1872.2|1871.4|6603
1638179930000|2021-11-29 09:58:50|1872.8|1872.2|1872.6|1872|1872.8|1872.2|1872.4|1872|2670
1638179940000|2021-11-29 09:59:00|1872.4|1871.8|1872.6|1872.2|1872.8|1872.4|1872|1871.6|911
1638179950000|2021-11-29 09:59:10|1872.8|1872|1872.2|1872|1872.8|1872.4|1872.2|1871.6|0
1638179960000|2021-11-29 09:59:20|1872|1871.8|1872|1871.6|1872.2|1871.8|1872|1871.6|378
1638179970000|2021-11-29 09:59:30|1872.2|1871.8|1873.2|1872.8|1873.6|1873.2|1872.2|1871.6|12765
1638179980000|2021-11-29 09:59:40|1872.6|1872.4|1871.4|1871|1873|1872.6|1871.2|1871|4304
1638179990000|2021-11-29 09:59:50|1871.2|1871.2|1871.8|1871.2|1871.8|1871.2|1871.2|1870.8|2913
1638180000000|2021-11-29 10:00:00|1872|1871.4|1871.8|1871.2|1872.2|1871.8|1871.8|1871.2|1707
1638180020000|2021-11-29 10:00:20|1872|1871.4|1872.8|1872.4|1873|1872.4|1872|1871.4|3496
1638180030000|2021-11-29 10:00:30|1872.6|1872.6|1873.6|1873.2|1873.6|1873.2|1872.6|1872.4|1265
1638180040000|2021-11-29 10:00:40|1873.8|1873.4|1874.6|1874|1874.6|1874|1873.8|1873.4|3725
1638180050000|2021-11-29 10:00:50|1874.4|1873.8|1874.4|1874|1874.4|1874|1874.2|1873.6|739
1638180060000|2021-11-29 10:01:00|1874.6|1874.2|1874.8|1874|1875|1874.6|1874.4|1874|384
1638180070000|2021-11-29 10:01:10|1875|1874.2|1875|1874.4|1875.2|1874.4|1875|1874.2|0
1638180080000|2021-11-29 10:01:20|1874.8|1874.2|1874.4|1874|1875|1874.4|1874.4|1873.6|1111
1638180090000|2021-11-29 10:01:30|1874.6|1874.2|1875.6|1875.2|1875.8|1875.2|1874.6|1874.2|1210
1638180100000|2021-11-29 10:01:40|1875.8|1875.4|1875.6|1875.2|1875.8|1875.4|1875.4|1875|1652
1638180110000|2021-11-29 10:01:50|1875.8|1875.6|1876|1875.6|1876|1875.6|1875.8|1875.2|821
1638180120000|2021-11-29 10:02:00|1875.8|1875.4|1875.6|1875.2|1876|1875.6|1875.4|1875|743
1638180130000|2021-11-29 10:02:10|1875.8|1875.4|1876.2|1875.8|1876.4|1876|1875.8|1875.4|2009
1638180140000|2021-11-29 10:02:20|1876.4|1876|1876.4|1876.2|1876.6|1876.4|1876.2|1876|1217
1638180150000|2021-11-29 10:02:30|1876.8|1876.4|1877.6|1877.2|1877.8|1877.4|1876.8|1876.4|2357
1638180160000|2021-11-29 10:02:40|1877.8|1877|1878|1877.8|1878|1877.8|1877.6|1877|0
1638180170000|2021-11-29 10:02:50|1878.2|1878|1879.4|1879|1879.4|1879.2|1878.2|1878|2795
1638180180000|2021-11-29 10:03:00|1879.8|1879.2|1880|1879.4|1880|1879.4|1879.8|1879.2|8
1638180190000|2021-11-29 10:03:10|1880.4|1879.6|1880.8|1880.2|1880.8|1880.4|1880.2|1879.6|1265
1638180200000|2021-11-29 10:03:20|1880.6|1880|1880.6|1880.2|1880.6|1880.2|1880.2|1880|213
1638180210000|2021-11-29 10:03:30|1880.4|1880|1880.4|1879.8|1880.6|1880.2|1880|1879.6|2295
1638180220000|2021-11-29 10:03:40|1880.2|1879.6|1880|1879.4|1880.2|1879.8|1879.2|1878.6|3531
1638180230000|2021-11-29 10:03:50|1880.2|1879.6|1880|1879.6|1880.2|1879.8|1880|1879.4|192
1638180240000|2021-11-29 10:04:00|1880.4|1879.8|1880.6|1880|1880.8|1880.4|1880.4|1879.8|486
1638180250000|2021-11-29 10:04:10|1880.4|1880.2|1881|1880.4|1881.6|1881.2|1880.4|1880|6590
1638180260000|2021-11-29 10:04:20|1880.8|1880.6|1881|1880.6|1881|1880.8|1880.8|1880.4|429
1638180270000|2021-11-29 10:04:30|1881.2|1880.4|1881.6|1881|1881.8|1881.4|1881.2|1880.4|2544
1638180280000|2021-11-29 10:04:40|1881.4|1881.2|1881.6|1881.2|1881.6|1881.4|1881.4|1881.2|527
1638180290000|2021-11-29 10:04:50|1881.4|1881|1881.2|1880.4|1881.6|1881.2|1880.6|1880|1204
1638180300000|2021-11-29 10:05:00|1881.4|1880.6|1880|1879.6|1881.4|1880.8|1880|1879.6|3276
1638180310000|2021-11-29 10:05:10|1879.6|1879.4|1879|1878.6|1879.8|1879.4|1879|1878.6|1313
1638180320000|2021-11-29 10:05:20|1879.2|1878.8|1879.6|1879|1880.2|1879.8|1879.2|1878.8|2029
1638180330000|2021-11-29 10:05:30|1879.4|1878.8|1879.4|1879|1879.8|1879.4|1878.6|1878|12386
1638180340000|2021-11-29 10:05:40|1879.2|1878.8|1880|1879.4|1880|1879.4|1879.2|1878.6|900
1638180350000|2021-11-29 10:05:50|1879.8|1879.2|1880|1879.6|1880.8|1880.4|1879.8|1879.2|4562
1638180360000|2021-11-29 10:06:00|1879.8|1879.4|1880.2|1879.6|1880.2|1879.8|1879.6|1879|718
1638180370000|2021-11-29 10:06:10|1880|1879.8|1880.4|1880|1880.4|1880|1879.8|1879.4|1796
1638180380000|2021-11-29 10:06:20|1880.6|1880.2|1880.8|1880.4|1881|1880.4|1880.2|1879.6|794
1638180390000|2021-11-29 10:06:30|1881|1880.2|1880.8|1880.2|1881|1880.8|1880.4|1880.2|6114
1638180400000|2021-11-29 10:06:40|1880.6|1880.4|1880.4|1880|1881|1880.6|1880.2|1880|2060
1638180410000|2021-11-29 10:06:50|1880.6|1880.2|1880.4|1880|1880.6|1880.2|1879.8|1879.6|3049
1638180420000|2021-11-29 10:07:00|1880.6|1879.8|1880|1879.6|1880.6|1879.8|1880|1879.4|453
1638180430000|2021-11-29 10:07:10|1880.2|1879.8|1880|1879.8|1880.2|1879.8|1880|1879.6|839
1638180440000|2021-11-29 10:07:20|1879.8|1879.6|1880|1879.6|1880.4|1880|1879.8|1879.4|213
1638180450000|2021-11-29 10:07:30|1880.2|1879.8|1879.2|1878.6|1880.4|1879.8|1879|1878.6|5817
1638180460000|2021-11-29 10:07:40|1879|1878.4|1878.8|1878.4|1879.2|1878.8|1878.8|1878.2|3125
1638180470000|2021-11-29 10:07:50|1879|1878.6|1879.6|1879|1879.6|1879|1879|1878.6|1720
1638180480000|2021-11-29 10:08:00|1879.8|1879.2|1879.8|1879.4|1880.2|1879.8|1879.6|1879.2|2212
1638180490000|2021-11-29 10:08:10|1879.6|1879.2|1879.4|1879|1879.6|1879.2|1879.2|1878.8|1766
1638180500000|2021-11-29 10:08:20|1879.2|1879.2|1879.2|1878.6|1879.2|1879.2|1879|1878.6|548
1638180510000|2021-11-29 10:08:30|1879|1878.4|1879|1878.6|1879|1878.6|1878.6|1878.2|347
1638180520000|2021-11-29 10:08:40|1878.4|1878.2|1878.4|1878.2|1878.4|1878.2|1878.4|1878.2|2231
1638180530000|2021-11-29 10:08:50|1878.6|1878.4|1879|1878.4|1879|1878.8|1878.6|1878.4|2117
1638180540000|2021-11-29 10:09:00|1878.8|1878.6|1877.6|1877.2|1879|1878.6|1877.6|1877|1781
1638180550000|2021-11-29 10:09:10|1877.4|1877|1877.4|1877|1877.6|1877.2|1877.2|1876.8|685
1638180560000|2021-11-29 10:09:20|1877.2|1876.8|1876.6|1876.2|1877.2|1876.8|1876.4|1876|1524
1638180570000|2021-11-29 10:09:30|1876.8|1876|1877.4|1877.2|1877.4|1877.2|1876.4|1876|2866
1638180580000|2021-11-29 10:09:40|1877.2|1877|1878.2|1877.6|1878.2|1877.6|1877.2|1877|1196
1638180590000|2021-11-29 10:09:50|1878||1878.2||1878.2||1878||0
1638180600000|2021-11-29 10:10:00|1878|1877.4|1878|1877.8|1878.2|1877.8|1877.6|1877.2|1673
1638180610000|2021-11-29 10:10:10|1878.2|1878|1878|1877.6|1878.4|1878|1877.8|1877.4|3287
1638180620000|2021-11-29 10:10:20|1877.8|1877.4|1876.8|1876.6|1877.8|1877.4|1876.6|1876.2|2258
1638180630000|2021-11-29 10:10:30|1876.6|1876.4|1876.8|1876.4|1877.2|1876.8|1876.6|1876.2|3270
1638180640000|2021-11-29 10:10:40|1876.6|1876.2|1875.4|1875|1876.6|1876.2|1875.4|1875|2540
1638180650000|2021-11-29 10:10:50|1875.6|1875.2|1875.4|1874.8|1875.6|1875.2|1875.2|1874.6|1384
1638180660000|2021-11-29 10:11:00|1875.2|1874.6|1874.6|1874.2|1875.4|1874.6|1874.6|1874|1040
1638180670000|2021-11-29 10:11:10|1874.4|1874|1874.6|1874|1874.6|1874.2|1874.2|1874|297
1638180680000|2021-11-29 10:11:20|1874.8|1874.2|1874.8|1874.4|1875|1874.6|1874.6|1874.2|3263
1638180690000|2021-11-29 10:11:30|1874.6|1874.6|1875|1874.4|1875.2|1874.8|1874.6|1874.2|4518
1638180700000|2021-11-29 10:11:40|1875.2|1874.6|1874.4|1874.2|1875.2|1874.8|1874.4|1874.2|1453
1638180710000|2021-11-29 10:11:50|1874.2|1874|1874.2|1874|1874.4|1874|1874.2|1874|527
1638180720000|2021-11-29 10:12:00|1874.4|1874.2|1874.4|1873.8|1874.8|1874.2|1874|1873.6|1719
1638180730000|2021-11-29 10:12:10|1874.2|1873.6|1874|1873.4|1874.2|1873.6|1873.8|1873.4|30
1638180740000|2021-11-29 10:12:20|1873.6|1873.6|1874|1873.4|1874.2|1873.8|1873.6|1873.2|1201
1638180750000|2021-11-29 10:12:30|1873.8|1873.6|1874.2|1873.6|1874.2|1873.6|1873.6|1873.4|214
1638180760000|2021-11-29 10:12:40|1874|1873.8|1874.8|1874.2|1874.8|1874.4|1874|1873.8|2215
1638180770000|2021-11-29 10:12:50|1874.6|1874|1874|1873.6|1874.6|1874|1874|1873.4|500
1638180780000|2021-11-29 10:13:00|1874.2|1873.8|1874.4|1874|1874.4|1874|1874|1873.6|0
1638180790000|2021-11-29 10:13:10|1874.2|1873.8|1874.4|1874|1874.4|1874|1874|1873.6|530
1638180800000|2021-11-29 10:13:20|1874.6|1874.2|1875|1874.6|1875.2|1874.8|1874.6|1874.2|1878
1638180810000|2021-11-29 10:13:30|1875.2|1874.8|1875.2|1874.8|1875.4|1875|1875|1874.8|0
1638180820000|2021-11-29 10:13:40|1875.4|1875|1875.8|1875.4|1875.8|1875.4|1875.4|1875|500
1638180830000|2021-11-29 10:13:50|1876|1875.2|1875|1874.8|1876|1875.4|1875|1874.8|1050
1638180840000|2021-11-29 10:14:00|1874.8|1874.6|1875.2|1874.8|1875.4|1874.8|1874.8|1874.4|630
1638180850000|2021-11-29 10:14:10|1875.4|1875|1875.4|1874.8|1875.6|1875.2|1875.2|1874.8|299
1638180860000|2021-11-29 10:14:20|1875.2|1875|1874.6|1874|1875.2|1875|1874.2|1874|2849
1638180870000|2021-11-29 10:14:30|1874.8|1874.2|1874.6|1874.2|1875|1874.6|1874.6|1874.2|8
1638180880000|2021-11-29 10:14:40|1874.4|1874|1875.2|1874.6|1875.2|1874.8|1874.2|1874|1631
1638180890000|2021-11-29 10:14:50|1875.4|1874.8|1876|1875.8|1876|1875.8|1875.4|1874.8|0
1638180900000|2021-11-29 10:15:00|1875.8|1875.4|1875.2|1874.8|1876|1875.4|1874.8|1874.6|4595
1638180910000|2021-11-29 10:15:10|1875|1874.6|1875.2|1874.8|1875.4|1875.2|1874.6|1874.2|1636
1638180920000|2021-11-29 10:15:20|1875|1874.6|1875.6|1875|1875.6|1875|1874.8|1874.4|4387
1638180930000|2021-11-29 10:15:30|1875.2|1875.2|1875.6|1875|1875.6|1875.2|1875|1874.8|4153
1638180940000|2021-11-29 10:15:40|1875.4|1875.2|1875.4|1875|1875.8|1875.4|1875.4|1875|889
1638180950000|2021-11-29 10:15:50|1875.6|1875.2|1876.2|1875.6|1876.4|1876|1875.6|1875.2|2199
1638180960000|2021-11-29 10:16:00|1876.4|1876.2|1875.8|1875.4|1876.4|1876.2|1875.6|1875.2|3339
1638180970000|2021-11-29 10:16:10|1875.6|1875.2|1875.6|1875.2|1875.6|1875.2|1875.4|1875.2|0
1638180980000|2021-11-29 10:16:20|1875.8|1875.4|1875.6|1875.2|1876|1875.6|1875.4|1875.2|821
1638180990000|2021-11-29 10:16:30|1875.8|1875.4|1876.8|1876.2|1876.8|1876.2|1875.8|1875.4|823
1638181000000|2021-11-29 10:16:40|1876.6|1876.4|1877.2|1876.8|1877.2|1876.8|1876.6|1876.4|882
1638181010000|2021-11-29 10:16:50|1877|1876.6|1876.6|1876.4|1877|1876.6|1876.6|1876.4|214
1638181020000|2021-11-29 10:17:00|1876.8|1876.6|1877.6|1877.2|1877.6|1877.2|1876.8|1876.4|959
1638181030000|2021-11-29 10:17:10|1877.4|1877|1877.2|1876.8|1877.4|1877|1877.2|1876.8|14
1638181040000|2021-11-29 10:17:20|1877.4|1877|1877.4|1877|1877.4|1877|1877.2|1876.8|0
1638181050000|2021-11-29 10:17:30|1877.2|1876.8|1876.8|1876.4|1877.4|1877|1876.6|1876.4|6405
1638181060000|2021-11-29 10:17:40|1877|1876.6|1876.2|1875.8|1877|1876.8|1876.2|1875.8|2134
1638181070000|2021-11-29 10:17:50|1876|1876|1875.8|1875.6|1876.2|1876|1875.4|1875|2391
1638181080000|2021-11-29 10:18:00|1876|1875.8|1875.8|1875.6|1876.6|1876.2|1875.8|1875.6|2829
1638181090000|2021-11-29 10:18:10|1876|1875.4|1876|1875.6|1876|1875.6|1875.4|1875|1776
1638181100000|2021-11-29 10:18:20|1876.2|1875.8|1875.8|1875.6|1876.4|1876|1875.8|1875.6|1383
1638181110000|2021-11-29 10:18:30|1876|1875.4|1875.6|1875.4|1876|1875.8|1875.6|1875.2|435
1638181120000|2021-11-29 10:18:40|1875.8|1875.6|1876|1875.8|1876.2|1875.8|1875.8|1875.6|2302
1638181130000|2021-11-29 10:18:50|1876.2|1875.6|1875.6|1875.2|1876.2|1875.6|1875.4|1875|3725
1638181140000|2021-11-29 10:19:00|1875.8|1875.4|1876.8|1876.4|1877|1876.6|1875.8|1875.4|6368
1638181150000|2021-11-29 10:19:10|1876.6|1876.2|1876.6|1876.4|1876.8|1876.4|1876|1875.8|2202
1638181160000|2021-11-29 10:19:20|1876.4|1876.2|1876.4|1876|1876.6|1876.2|1876|1875.6|4225
1638181170000|2021-11-29 10:19:30|1876.2|1876.2|1876.6|1876.2|1877|1876.6|1876.2|1876|1698
1638181180000|2021-11-29 10:19:40|1876.8|1876.4|1876.4|1876.2|1877|1876.6|1876.4|1876|770
1638181190000|2021-11-29 10:19:50|1876.2|1876|1876.4|1876|1876.4|1876|1876|1875.8|845
1638181200000|2021-11-29 10:20:00|1876.6|1876.2|1877.6|1877.2|1877.8|1877.4|1876.6|1876|214
1638181210000|2021-11-29 10:20:10|1877.4|1877|1877.2|1877|1877.6|1877|1877.2|1877|532
1638181220000|2021-11-29 10:20:20|1877.4|1877.2|1877.6|1877.2|1877.6|1877.2|1877.2|1876.8|1701
1638181230000|2021-11-29 10:20:30|1877.8|1877.4|1878.2|1877.8|1878.4|1877.8|1877.6|1877.2|4203
1638181240000|2021-11-29 10:20:40|1878.4|1878|1879|1878.6|1879|1878.6|1878.4|1878|671
1638181250000|2021-11-29 10:20:50|1878.8|1878.4|1879.2|1878.8|1879.4|1879|1878.4|1878.2|3672
1638181260000|2021-11-29 10:21:00|1879.4|1879|1878.6|1878.4|1879.4|1879|1878.6|1878.2|1263
1638181270000|2021-11-29 10:21:10|1878.8|1878.6|1879.4|1879|1879.4|1879|1878.8|1878.6|2190
1638181280000|2021-11-29 10:21:20|1879.6|1879.4|1880.4|1880|1880.6|1880.4|1879.6|1879.4|1384
1638181290000|2021-11-29 10:21:30|1880.6|1880.2|1880.6|1880.4|1881|1880.6|1880.4|1880|800
1638181300000|2021-11-29 10:21:40|1880.8|1880.6|1880.8|1880.6|1880.8|1880.6|1880.8|1880.6|103
1638181310000|2021-11-29 10:21:50|1881|1880.8|1882|1881.6|1882|1881.6|1880.8|1880.4|2486
1638181320000|2021-11-29 10:22:00|1881.8|1881.4|1882.4|1882|1882.6|1882.4|1881.8|1881.4|1707
1638181330000|2021-11-29 10:22:10|1882.6|1882.2|1883.6|1883.2|1883.6|1883.4|1882.6|1882.2|5934
1638181340000|2021-11-29 10:22:20|1883.4|1883|1883.4|1882.8|1883.8|1883.2|1883.4|1882.8|436
1638181350000|2021-11-29 10:22:30|1883.2|1882.6|1883.2|1882.6|1883.8|1883|1883.2|1882.6|649
1638181360000|2021-11-29 10:22:40|1883.6|1882.8|1883.6|1883.2|1884|1883.4|1883.2|1882.8|1138
1638181370000|2021-11-29 10:22:50|1884.2|1883|1884|1883.2|1884.2|1883.6|1883.8|1883|730
1638181380000|2021-11-29 10:23:00|1884.2|1883.6|1883.8|1883.2|1884.2|1883.6|1883.4|1882.8|384
1638181390000|2021-11-29 10:23:10|1884.2|1883.4|1884|1883.4|1884.2|1883.6|1884|1883.2|726
1638181400000|2021-11-29 10:23:20|1884.2|1883.6|1884.4|1883.8|1884.4|1883.8|1884|1883.4|0
1638181410000|2021-11-29 10:23:30|1884.2|1883.6|1884.2|1883.6|1884.8|1884.2|1884.2|1883.6|659
1638181420000|2021-11-29 10:23:40|1884|1883.8|1884|1883.4|1884.8|1884|1884|1883.4|288
1638181430000|2021-11-29 10:23:50|1884.4|1883.8|1884.8|1884|1884.8|1884|1884.2|1883.6|166
1638181440000|2021-11-29 10:24:00|1884.4|1883.8|1884.8|1884|1884.8|1884.2|1884.2|1883.6|1439
1638181450000|2021-11-29 10:24:10|1884.6|1883.8|1885|1884.4|1885|1884.4|1884.4|1883.8|213
1638181460000|2021-11-29 10:24:20|1884.8|1884|1885.2|1884.6|1885.2|1884.6|1884.8|1884|0
1638181470000|2021-11-29 10:24:30|1885|1884.4|1885.2|1884.6|1885.8|1885.2|1885|1884.4|3016
1638181480000|2021-11-29 10:24:40|1885|1884.4|1885.2|1884.4|1885.2|1884.6|1884.8|1884.2|818
1638181490000|2021-11-29 10:24:50|1885.4|1884.6|1885.4|1884.8|1885.6|1885|1885.2|1884.4|0
1638181500000|2021-11-29 10:25:00|1885.2|1884.6|1885|1884.2|1885.2|1884.6|1884.6|1884|607
1638181510000|2021-11-29 10:25:10|1884.8|1884|1884.6|1884.2|1884.8|1884.2|1883.8|1883.2|942
1638181520000|2021-11-29 10:25:20|1884.8|1884.4|1884.6|1884|1884.8|1884.4|1884.4|1883.6|0
1638181530000|2021-11-29 10:25:30|1884.4|1883.8|1883.8|1883.2|1884.4|1883.8|1883.8|1883.2|0
1638181540000|2021-11-29 10:25:40|1884|1883.4|1884.6|1884|1885|1884.2|1884|1883.4|0
1638181550000|2021-11-29 10:25:50|1884.8|1884.2|1885|1884.4|1885.2|1884.6|1884.8|1884|0
1638181560000|2021-11-29 10:26:00|1884.6|1884.6|1885.2|1884.6|1885.4|1884.6|1884.6|1884|1318
1638181570000|2021-11-29 10:26:10|1885|1884.4|1885.2|1884.8|1885.4|1884.8|1885|1884.4|708
1638181580000|2021-11-29 10:26:20|1885|1884.6|1884.8|1884.2|1885.2|1884.8|1884.8|1884.2|97
1638181590000|2021-11-29 10:26:30|1885|1884.4|1884.8|1884.2|1885|1884.4|1884.6|1884|94
1638181600000|2021-11-29 10:26:40|1884.4|1884|1884.8|1884.4|1885.2|1884.6|1884.4|1884|763
1638181610000|2021-11-29 10:26:50|1885|1884.6|1884.8|1884.2|1885|1884.6|1884.4|1883.8|31
1638181620000|2021-11-29 10:27:00|1884.6|1884|1884.8|1884.2|1885|1884.4|1884.6|1884|857
1638181630000|2021-11-29 10:27:10|1885.2|1884.4|1885.2|1884.8|1885.6|1885|1885|1884.2|250
1638181640000|2021-11-29 10:27:20|1885|1884.2|1884.6|1883.8|1885.2|1884.8|1884.2|1883.8|961
1638181650000|2021-11-29 10:27:30|1884.4|1884|1884.4|1883.8|1884.8|1884.2|1884.4|1883.8|607
1638181660000|2021-11-29 10:27:40|1884.2|1883.6|1884.4|1883.8|1884.4|1883.8|1884.2|1883.4|0
1638181670000|2021-11-29 10:27:50|1884.2|1883.6|1884|1883.4|1884.4|1883.8|1884|1883.4|1859
1638181680000|2021-11-29 10:28:00|1884.2|1883.6|1883.8|1883.2|1884.4|1883.8|1883.8|1883.2|754
1638181690000|2021-11-29 10:28:10|1883.6|1883.4|1883.8|1883.4|1883.8|1883.4|1883.6|1883.2|130
1638181700000|2021-11-29 10:28:20|1883.4|1882.8|1883.2|1882.4|1883.6|1883|1883.2|1882.4|400
1638181710000|2021-11-29 10:28:30|1883.4|1883|1883.4|1883|1883.4|1883|1883.2|1882.6|0
1638181720000|2021-11-29 10:28:40|1883.6|1883.2|1884.2|1883.6|1884.2|1883.6|1883.6|1883|1511
1638181730000|2021-11-29 10:28:50|1884.4|1883.8|1884.4|1883.8|1884.6|1883.8|1884.2|1883.6|0
1638181740000|2021-11-29 10:29:00|1884|1883.6|1884.2|1883.8|1884.4|1884|1884|1883.6|156
1638181750000|2021-11-29 10:29:10|1884.4|1883.6|1884.4|1883.8|1884.6|1884|1884.2|1883.6|173
1638181760000|2021-11-29 10:29:20|1884.6|1884|1885|1884.4|1885|1884.4|1884.4|1883.8|550
1638181770000|2021-11-29 10:29:30|1884.8|1884.2|1884.6|1884.2|1885|1884.4|1884.6|1884.2|372
1638181780000|2021-11-29 10:29:40|1884.8|1883.8|1884.2|1883.8|1884.8|1884|1884.2|1883.8|213
1638181790000|2021-11-29 10:29:50|1884|1883.2|1883.8|1883.2|1884|1883.4|1883.8|1883.2|50
1638181800000|2021-11-29 10:30:00|1884.2|1883.4|1883.6|1883.2|1884.2|1883.6|1883.6|1883.2|630
1638181810000|2021-11-29 10:30:10|1883.4|1883|1882.8|1882.2|1883.4|1883|1882.6|1882|558
1638181820000|2021-11-29 10:30:20|1882.6|1882|1883.2|1882.6|1883.2|1882.6|1882.6|1882|333
1638181830000|2021-11-29 10:30:30|1883|1882.4|1884|1883.2|1884|1883.2|1883|1882.4|213
1638181840000|2021-11-29 10:30:40|1883.8|1883|1884|1883.2|1884|1883.2|1883.6|1883|0
1638181850000|2021-11-29 10:30:50|1883.8|1883.4|1883.8|1883.4|1884.2|1883.6|1883.8|1883.2|0
1638181860000|2021-11-29 10:31:00|1884|1883.2|1883.8|1883.2|1884|1883.2|1883.6|1883|274
1638181870000|2021-11-29 10:31:10|1883.4|1883|1884|1883.2|1884|1883.4|1883.4|1882.8|0
1638181880000|2021-11-29 10:31:20|1883.8|1883|1884|1883.4|1884.2|1883.6|1883.8|1883|254
1638181890000|2021-11-29 10:31:30|1884.2|1883.6|1884.2|1883.6|1884.4|1883.6|1883.8|1883.4|0
1638181900000|2021-11-29 10:31:40|1884|1883.4|1884|1883.4|1884.2|1883.6|1884|1883.4|0
1638181910000|2021-11-29 10:31:50|1884.2|1883.6|1884|1883.4|1884.2|1883.6|1884|1883.4|0
1638181920000|2021-11-29 10:32:00|1884.2|1883.6|1885|1884.2|1885|1884.2|1884|1883.4|209
1638181930000|2021-11-29 10:32:10|1885.2|1884.4|1885.2|1884.6|1885.2|1884.6|1884.8|1884.2|162
1638181940000|2021-11-29 10:32:20|1885|1884.4|1885|1884.4|1885|1884.6|1884.8|1884.2|1205
1638181950000|2021-11-29 10:32:30|1884.6|1884.2|1885.2|1884.8|1885.2|1884.8|1884.6|1884.2|862
1638181960000|2021-11-29 10:32:40|1885|1884.6|1885.2|1884.8|1885.2|1884.8|1884.8|1884.2|674
1638181970000|2021-11-29 10:32:50|1885|1884.6|1884.6|1884.2|1885|1884.6|1884.6|1884.2|0
1638181980000|2021-11-29 10:33:00|1884.8|1884.4|1885.8|1885.2|1886.2|1885.6|1884.8|1884.4|5016
1638181990000|2021-11-29 10:33:10|1886|1885.4|1886|1885.4|1886|1885.6|1885.8|1885.2|105
1638182000000|2021-11-29 10:33:20|1886.2|1885.6|1886|1885.4|1886.2|1885.6|1886|1885.4|449
1638182010000|2021-11-29 10:33:30|1886.2|1885.6|1886.2|1885.6|1886.2|1885.6|1885.6|1885|643
1638182020000|2021-11-29 10:33:40|1886|1885.4|1886|1885.6|1886.2|1885.8|1886|1885.4|0
1638182030000|2021-11-29 10:33:50|1886.2|1885.8|1887|1886.4|1887.2|1886.6|1886.2|1885.8|427
1638182040000|2021-11-29 10:34:00|1887.2|1886.6|1887.2|1886.8|1887.2|1886.8|1887|1886.4|0
1638182050000|2021-11-29 10:34:10|1888|1887.6|1887.8|1887.2|1888|1887.6|1887.4|1887|1500
1638182060000|2021-11-29 10:34:20|1887.6|1887|1888|1887.6|1888.2|1887.8|1887.6|1887|203
1638182070000|2021-11-29 10:34:30|1887.8|1887.4|1888|1887.4|1888.2|1887.6|1887.8|1887.4|0
1638182080000|2021-11-29 10:34:40|1888.2|1887.6|1888.2|1887.8|1888.4|1888|1888|1887.6|52
1638182090000|2021-11-29 10:34:50|1888.8|1888.2|1888.4|1888|1889.2|1888.6|1888.4|1888|346
1638182100000|2021-11-29 10:35:00|1889|1888.4|1888.6|1888|1889|1888.4|1888.4|1888|417
1638182110000|2021-11-29 10:35:10|1888.4|1887.8|1888.8|1888.2|1888.8|1888.2|1888.2|1887.6|441
1638182120000|2021-11-29 10:35:20|1888.6|1888|1888.6|1888|1889|1888.6|1888.6|1888|1294
1638182130000|2021-11-29 10:35:30|1889.4|1888.8|1889.8|1889|1889.8|1889.4|1889.2|1888.6|212
1638182140000|2021-11-29 10:35:40|1889.6|1888.8|1889.6|1889|1889.8|1889.2|1889.6|1888.8|0
1638182150000|2021-11-29 10:35:50|1889.8|1889.4|1889.6|1889.2|1889.8|1889.4|1889.4|1889|0
1638182160000|2021-11-29 10:36:00|1889.8|1889|1888.6|1888|1890|1889.4|1888.6|1888|1169
1638182170000|2021-11-29 10:36:10|1888.8|1888.2|1889|1888.2|1889.2|1888.4|1888.6|1888|943
1638182180000|2021-11-29 10:36:20|1889.2|1888.4|1889.2|1888.8|1889.4|1889|1888.6|1888|700
1638182190000|2021-11-29 10:36:30|1889.4|1889|1890|1889.4|1890|1889.6|1889.4|1889|486
1638182200000|2021-11-29 10:36:40|1889.8|1889.2|1889.8|1889.4|1890|1889.6|1889.8|1889.2|476
1638182210000|2021-11-29 10:36:50|1890|1889.6|1889.8|1889.4|1890|1889.6|1889.8|1889.4|0
1638182220000|2021-11-29 10:37:00|1890|1889.6|1890.8|1890.2|1891|1890.2|1890|1889.6|3164
1638182230000|2021-11-29 10:37:10|1890.6|1890|1891.2|1890.6|1891.2|1890.6|1890.6|1890|355
1638182240000|2021-11-29 10:37:20|1890.8|1890.4|1891|1890.6|1891|1890.6|1890.8|1890.4|0
1638182250000|2021-11-29 10:37:30|1890|1889.8|1889.8|1889.4|1890.2|1889.8|1889.8|1889.4|1007
1638182260000|2021-11-29 10:37:40|1889.6|1889.6|1890.6|1890.2|1890.6|1890.2|1889.6|1889.4|4031
1638182270000|2021-11-29 10:37:50|1890.8|1890|1891|1890.4|1891|1890.6|1890.6|1890|3230
1638182280000|2021-11-29 10:38:00|1890.8|1890.6|1890.6|1890|1891|1890.6|1890.4|1890|1170
1638182290000|2021-11-29 10:38:10|1890.4|1890.2|1890.2|1890|1890.4|1890.2|1890.2|1890|1327
1638182300000|2021-11-29 10:38:20|1889.8|1889.8|1889.6|1889|1890|1889.8|1889.6|1889|75
1638182310000|2021-11-29 10:38:30|1889.4|1889.2|1889.8|1889.4|1890|1889.4|1889.4|1889.2|511
1638182320000|2021-11-29 10:38:40|1890|1889.6|1890.6|1890.2|1891|1890.8|1890|1889.6|4007
1638182330000|2021-11-29 10:38:50|1890.4|1890.4|1890.6|1890.2|1890.6|1890.4|1890.4|1890.2|717
1638182340000|2021-11-29 10:39:00|1890.4|1889.8|1890|1889.8|1890.4|1889.8|1889.8|1889.4|693
1638182350000|2021-11-29 10:39:10|1890.2|1889.6|1889.6|1889.4|1890.4|1889.8|1889.6|1889.2|2886
1638182360000|2021-11-29 10:39:20|1889.4|1889.2|1889.2|1889|1889.6|1889.2|1889|1888.6|293
1638182370000|2021-11-29 10:39:30||1888.8||1889||1889||1888.8|214
1638182380000|2021-11-29 10:39:40|1889.4|1888.8|1890.2|1889.8|1890.2|1889.8|1889.2|1888.8|3539
1638182390000|2021-11-29 10:39:50|1890|1889.6|1889.6|1889.4|1890|1889.6|1889.6|1889.4|1694
1638182400000|2021-11-29 10:40:00|1889.4|1889.2|1889.2|1889|1889.4|1889.2|1889|1888.8|421
1638182410000|2021-11-29 10:40:10|1889|1888.6|1889.6|1889.2|1889.6|1889.4|1889|1888.6|1105
1638182420000|2021-11-29 10:40:20|1889.8|1889.4|1890.2|1889.8|1890.2|1889.8|1889.8|1889.4|2546
1638182430000|2021-11-29 10:40:30|1890|1889.6|1890.2|1889.8|1890.4|1889.8|1890|1889.6|0
1638182440000|2021-11-29 10:40:40|1890|1889.6|1890|1889.8|1890.2|1889.8|1889.8|1889.4|212
1638182450000|2021-11-29 10:40:50|1889.8|1889.6|1890|1889.6|1890|1889.8|1889.6|1889.4|2026
1638182460000|2021-11-29 10:41:00|1889.8|1889.4|1890.2|1889.6|1890.4|1889.8|1889.6|1889.4|939
1638182470000|2021-11-29 10:41:10|1890|1889.4|1890|1889.6|1890.2|1889.8|1889.8|1889.4|2798
1638182480000|2021-11-29 10:41:20|1889.8|1889.4|1890|1889.8|1890|1889.8|1889.6|1889.4|2743
1638182490000|2021-11-29 10:41:30|1890.2|1889.6|1890.4|1890|1890.6|1890.2|1890.2|1889.6|2357
1638182500000|2021-11-29 10:41:40|1890.2|1889.8|1889.6|1889|1890.4|1889.8|1889.6|1889|1953
1638182510000|2021-11-29 10:41:50||1889.2||1889.4||1889.4||1889.2|0
1638182520000|2021-11-29 10:42:00|1889.8|1889.6|1890.6|1890.4|1890.8|1890.6|1889.8|1889.6|4754
1638182530000|2021-11-29 10:42:10|1890.4|1890.2|1890.6|1890.4|1890.6|1890.4|1890.4|1890.2|7737
1638182540000|2021-11-29 10:42:20|1890.4|1890.2|1889.8|1889.4|1890.4|1890.4|1889.8|1889.4|73
1638182550000|2021-11-29 10:42:30|1889.6|1889.6|1890.2|1889.8|1890.2|1889.8|1889.6|1889.2|1569
1638182560000|2021-11-29 10:42:40|1890.4|1890|1890.8|1890.4|1890.8|1890.4|1890.2|1889.8|5006
1638182570000|2021-11-29 10:42:50|1890.6|1890.2|1890.8|1890.6|1890.8|1890.6|1890.6|1890.2|1707
1638182580000|2021-11-29 10:43:00|1891|1890.8|1891|1890.6|1891.4|1891|1891|1890.6|2546
1638182590000|2021-11-29 10:43:10|1890.8|1890.8|1890.4|1890.2|1891|1890.8|1890.4|1890.2|1500
1638182600000|2021-11-29 10:43:20|1890.6|1890.4|1890.4|1890.2|1890.8|1890.6|1890.4|1890.2|216
1638182610000|2021-11-29 10:43:30|1890.6|1890.4|1890.6|1890.2|1890.8|1890.4|1890.6|1890.2|306
1638182620000|2021-11-29 10:43:40|1890.4|1890|1889.8|1889.4|1890.4|1890|1889.8|1889.4|731
1638182630000|2021-11-29 10:43:50|1889.6|1889.6|1889.8|1889.6|1890|1889.8|1889.6|1889.4|2345
1638182640000|2021-11-29 10:44:00|1890|1889.8|1889.8|1889.6|1890.2|1889.8|1889.8|1889.6|818
1638182650000|2021-11-29 10:44:10|1890|1889.8|1890|1889.8|1890.2|1889.8|1889.8|1889.8|211
1638182660000|2021-11-29 10:44:20|1889.8|1889.6|1891|1890.6|1891|1890.6|1889.8|1889.6|3657
1638182670000|2021-11-29 10:44:30|1890.8|1890.8|1891.2|1891|1891.4|1891|1890.8|1890.8|2050
1638182680000|2021-11-29 10:44:40|1891|1890.8|1891.2|1890.8|1891.2|1891|1891|1890.6|2563
1638182690000|2021-11-29 10:44:50|1891|1890.6|1889.4|1889.2|1891|1890.6|1889.2|1888.8|11109
1638182700000|2021-11-29 10:45:00|1889.6|1889|1888.6|1888.2|1889.6|1889|1888.6|1888.2|871
1638182720000|2021-11-29 10:45:20|1888.4|1888.4|1888.6|1888.2|1888.6|1888.4|1888.4|1888.2|212
1638182730000|2021-11-29 10:45:30|1888.8|1888.4|1889.2|1889|1889.2|1889|1888.6|1888.4|4587
1638182740000|2021-11-29 10:45:40|1889.4|1889.2|1890.6|1890.2|1890.6|1890.2|1889.4|1889.2|3578
1638182750000|2021-11-29 10:45:50|1890.8||1890.8||1890.8||1890.8||0
1638182760000|2021-11-29 10:46:00|1890.6|1890.4|1891|1890.6|1891|1890.8|1890.6|1890.4|671
1638182770000|2021-11-29 10:46:10|1890.8|1890.4|1891|1890.6|1891.2|1890.6|1890.6|1890.4|212
1638182780000|2021-11-29 10:46:20|1890.8|1890.8|1891.6|1891.2|1891.8|1891.4|1890.8|1890.6|1693
1638182790000|2021-11-29 10:46:30|1891.4|1891|1891.2|1890.8|1891.4|1891|1891|1890.8|476
1638182800000|2021-11-29 10:46:40|1891|1890.6|1891.2|1891|1891.2|1891|1891|1890.6|11
1638182810000|2021-11-29 10:46:50|1891.4|1891.2|1891.2|1891|1891.8|1891.2|1891.2|1890.8|9352
1638182820000|2021-11-29 10:47:00|1891.4|1891.2|1891.8|1891.4|1892|1891.4|1891.4|1891|166
1638182830000|2021-11-29 10:47:10|1892|1891.6|1893.4|1893|1893.6|1893|1892|1891.6|11058
1638182840000|2021-11-29 10:47:20|1893.2|1892.8|1893|1892.8|1893.4|1893|1893|1892.8|274
1638182850000|2021-11-29 10:47:30|1892.8|1892.6|1892.6|1892.2|1892.8|1892.6|1892.4|1892|1291
1638182860000|2021-11-29 10:47:40|1892.8|1892.4|1893.6|1893.2|1893.6|1893.2|1892.8|1892.4|2817
1638182870000|2021-11-29 10:47:50|1893.8|1893.4|1894.6|1894.2|1894.8|1894.6|1893.8|1893.4|6915
1638182880000|2021-11-29 10:48:00|1894.4|1894|1894|1893.8|1894.4|1894.2|1894|1893.6|4724
1638182890000|2021-11-29 10:48:10|1894.2|1894|1894.2|1894|1894.4|1894|1894.2|1893.6|707
1638182900000|2021-11-29 10:48:20|1894.4|1893.8|1894.4|1894|1894.4|1894|1894.2|1893.8|753
1638182910000|2021-11-29 10:48:30|1894.2|1893.8|1893.2|1892.6|1894.2|1893.8|1893.2|1892.6|1965
1638182920000|2021-11-29 10:48:40|1893.4|1892.8|1893.4|1893|1893.4|1893|1893.4|1892.8|0
1638182940000|2021-11-29 10:49:00|1893.2|1892.8|1892.8|1892.6|1893.4|1892.8|1892.8|1892.6|243
1638182950000|2021-11-29 10:49:10|1892.6|1892.4|1893|1892.6|1893|1892.6|1892.6|1892.2|212
1638182960000|2021-11-29 10:49:20|1892.8|1892.4|1893.2|1892.8|1893.4|1893|1892.8|1892.4|1547
1638182970000|2021-11-29 10:49:30|1893|1892.6|1892.8|1892.2|1893|1892.6|1892.6|1892.2|500
1638182980000|2021-11-29 10:49:40|1892.6|1892.4|1891.6|1891.2|1892.6|1892.4|1891.6|1891|2519
1638182990000|2021-11-29 10:49:50|1891.4|1891|1891|1890.6|1892|1891.6|1891|1890.4|3348
1638183000000|2021-11-29 10:50:00|1891.2|1890.8|1891|1890.6|1891.4|1891|1890.8|1890.4|174
1638183010000|2021-11-29 10:50:10|1891.2|1890.8|1890.6|1890.2|1891.2|1890.8|1890.4|1890|338
1638183020000|2021-11-29 10:50:20|1890.8|1890.4|1891|1890.6|1891.2|1890.8|1890.6|1890.2|2929
1638183030000|2021-11-29 10:50:30|1891.2|1890.8|1891|1890.4|1891.2|1890.8|1890.8|1890.4|213
1638183040000|2021-11-29 10:50:40|1890.8|1890.6|1892|1891.2|1892|1891.6|1890.8|1890.4|2296
1638183050000|2021-11-29 10:50:50|1891.8|1891.4|1891.6|1891.2|1891.8|1891.4|1891.6|1891.2|0
1638183060000|2021-11-29 10:51:00|1891.4|1891|1892.4|1892|1892.4|1892|1891.2|1891|4499
1638183070000|2021-11-29 10:51:10|1892.6|1892.2|1893.4|1893|1893.4|1893|1892.4|1892.2|2609
1638183080000|2021-11-29 10:51:20|1893.6|1893.2|1893.6|1893.2|1893.8|1893.4|1893.4|1893.2|0
1638183090000|2021-11-29 10:51:30|1893.8|1893.4|1893.6|1893.2|1894|1893.4|1893.2|1893|671
1638183100000|2021-11-29 10:51:40|1893.8|1893.4|1893.6|1893.2|1894|1893.8|1893.6|1893.2|1
1638183110000|2021-11-29 10:51:50|1893.8|1893.4|1893.8|1893.4|1893.8|1893.4|1893.6|1893.4|0
1638183120000|2021-11-29 10:52:00|1894|1893.6|1894.4|1894|1894.6|1894.2|1894|1893.6|693
1638183130000|2021-11-29 10:52:10|1894.6|1894.2|1895.4|1895|1895.4|1895|1894.4|1894|29344
1638183140000|2021-11-29 10:52:20|1895.2|1895.2|1896|1895.6|1896|1895.8|1895|1894.8|10042
1638183150000|2021-11-29 10:52:30|1895.8|1895.8|1895.6|1895.4|1895.8|1895.8|1895.6|1895.2|1670
1638183160000|2021-11-29 10:52:40|1895.8|1895.6|1895.4|1895|1896|1895.8|1895|1894.8|6763
1638183170000|2021-11-29 10:52:50|1895.6|1895.2|1895.8|1895.4|1896|1895.6|1895.6|1895.2|680
1638183180000|2021-11-29 10:53:00|1896|1895.6|1896.2|1895.6|1896.4|1896|1896|1895.4|882
1638183190000|2021-11-29 10:53:10|1896|1895.4|1896|1895.6|1896.2|1895.6|1895.6|1895.4|807
1638183200000|2021-11-29 10:53:20|1895.8|1895.8|1895.8|1895.6|1896|1895.8|1895.8|1895.6|500
1638183210000|2021-11-29 10:53:30|1896|1895.8|1896.2|1895.8|1896.2|1895.8|1896|1895.6|0
1638183220000|2021-11-29 10:53:40||1895.6||1895.6||1895.8||1895.6|0
1638183230000|2021-11-29 10:53:50|1896|1895.4|1896.2|1895.8|1896.2|1895.8|1895.6|1895.4|2207
1638183240000|2021-11-29 10:54:00|1896.4|1896|1896.4|1896|1896.6|1896.2|1896.2|1895.8|1099
1638183250000|2021-11-29 10:54:10|1896.6|1896.2|1896.6|1896|1896.6|1896.2|1896.2|1895.8|7
1638183260000|2021-11-29 10:54:20|1896.8|1896.2|1897|1896.6|1897|1896.8|1896.8|1896.2|1174
1638183270000|2021-11-29 10:54:30|1897.2|1896.8|1897.4|1897.2|1897.6|1897.2|1897.2|1896.8|6005
1638183280000|2021-11-29 10:54:40|1897.2|1897|1897.4|1897|1897.8|1897.4|1897.2|1897|1639
1638183290000|2021-11-29 10:54:50|1897.6|1897.2|1897.2|1897|1897.6|1897.2|1897.2|1897|283
1638183300000|2021-11-29 10:55:00|1897|1896.8|1897.6|1897.2|1897.6|1897.2|1897|1896.6|2126
1638183310000|2021-11-29 10:55:10|1897.2|1897|1897.4|1897|1897.4|1897|1897.2|1896.8|1927
1638183320000|2021-11-29 10:55:20|1897.2|1896.8|1897.4|1896.8|1897.6|1897.2|1897|1896.6|746
1638183330000|2021-11-29 10:55:30|1897.2|1897|1897.4|1896.8|1897.4|1897.2|1897|1896.8|2898
1638183340000|2021-11-29 10:55:40|1897.2|1897|1897.4|1897|1897.4|1897.2|1897.2|1897|211
1638183350000|2021-11-29 10:55:50|1897.6|1897.2|1898|1897.8|1898|1897.8|1897.4|1897|764
1638183360000|2021-11-29 10:56:00|1898.4|1897.6|1897.6|1897.2|1898.4|1898|1897.4|1897|15001
1638183370000|2021-11-29 10:56:10|1897.4|1897|1897|1896.8|1897.4|1897.2|1897|1896.6|3874
1638183380000|2021-11-29 10:56:20|1897.2|1896.6|1896.2|1895.8|1897.2|1896.6|1896.2|1895.6|762
1638183390000|2021-11-29 10:56:30|1896.4|1896|1896.8|1896.6|1896.8|1896.6|1896.2|1895.6|1299
1638183400000|2021-11-29 10:56:40|1897|1896.4|1897.4|1897|1897.4|1897|1896.4|1896|2594
1638183410000|2021-11-29 10:56:50|1897.6|1897.2|1897.6|1897.2|1897.8|1897.4|1897.6|1897|542
1638183420000|2021-11-29 10:57:00|1897.8|1897|1897.4|1896.8|1897.8|1897|1897.2|1896.8|1097
1638183430000|2021-11-29 10:57:10|1897.2|1896.6|1897|1896.6|1897.2|1896.8|1896.8|1896.4|2150
1638183440000|2021-11-29 10:57:20||1896.4||1896.8||1896.8||1896.4|2094
1638183450000|2021-11-29 10:57:30|1896.8|1896.6|1896.4|1896|1897|1896.6|1896.4|1896|1131
1638183460000|2021-11-29 10:57:40|1896.2|1895.8|1896.8|1896.4|1896.8|1896.4|1896.2|1895.8|6765
1638183470000|2021-11-29 10:57:50|1896.6|1896.2|1896.8|1896.4|1896.8|1896.4|1896.4|1896.2|1170
1638183480000|2021-11-29 10:58:00|1896.6|1896.6|1896.4|1896|1896.8|1896.6|1896.2|1895.8|455
1638183490000|2021-11-29 10:58:10|1896.2|1895.8|1896.4|1896|1896.4|1896|1896|1895.8|468
1638183500000|2021-11-29 10:58:20|1896.2|1896.2|1896.6|1896.2|1896.6|1896.4|1896.2|1896|3565
1638183510000|2021-11-29 10:58:30|1896.8|1896.4|1896.8|1896.2|1897|1896.4|1896.8|1896.2|275
1638183520000|2021-11-29 10:58:40|1896.6|1896|1896.2|1895.8|1896.6|1896|1895.8|1895.4|6739
1638183530000|2021-11-29 10:58:50|1896|1895.6|1895.6|1895.2|1896|1895.6|1895.4|1895.2|25
1638183540000|2021-11-29 10:59:00|1895.8|1895.4|1897|1896.4|1897|1896.6|1895.8|1895.4|3721
1638183550000|2021-11-29 10:59:10|1896.8|1896.6|1896.8|1896.4|1897|1896.8|1896.4|1896.2|500
1638183560000|2021-11-29 10:59:20|1896.6|1896.2|1896.6|1896.2|1896.6|1896.2|1896.2|1896|361
1638183570000|2021-11-29 10:59:30|1896.8|1896|1896|1895.8|1896.8|1896.2|1896|1895.6|729
1638183580000|2021-11-29 10:59:40|1896.2|1896|1896.8|1896.2|1896.8|1896.4|1896.2|1895.8|1044
1638183590000|2021-11-29 10:59:50|1896.6|1896|1896.2|1895.8|1896.6|1896.2|1895.8|1895.4|1370
1638183600000|2021-11-29 11:00:00|1896|1895.6|1896.2|1895.8|1896.2|1895.8|1895.6|1895.2|2691
1638183610000|2021-11-29 11:00:10|1896.4|1896|1896|1895.6|1896.6|1896.2|1896|1895.6|2041
1638183620000|2021-11-29 11:00:20|1896.2|1895.8|1896.8|1896.4|1897|1896.6|1896|1895.8|3259
1638183630000|2021-11-29 11:00:30|1897|1896.6|1897.6|1897.2|1897.6|1897.4|1896.8|1896.4|2563
1638183640000|2021-11-29 11:00:40|1897.8|1897.4|1898|1897.8|1898|1897.8|1897.6|1897.4|3190
1638183650000|2021-11-29 11:00:50|1898.2|1898|1898|1897.8|1898.4|1898|1898|1897.8|599
1638183660000|2021-11-29 11:01:00|1898.2|1898|1898.2|1897.8|1898.4|1898|1898|1897.8|711
1638183670000|2021-11-29 11:01:10|1898.4|1898|1898.6|1898.4|1898.6|1898.4|1898.4|1898|724
1638183680000|2021-11-29 11:01:20|1898.8|1898.6|1899.4|1899.2|1899.6|1899.4|1898.8|1898.6|11778
1638183690000|2021-11-29 11:01:30|1899.6||1899.6||1899.6||1899.6||0
1638183700000|2021-11-29 11:01:40|1899.4|1899.4|1900|1899.8|1900|1899.8|1899.4|1899.2|3599
1638183710000|2021-11-29 11:01:50|1899.8|1899.6|1900|1899.8|1900|1899.8|1899.8|1899.6|9008
1638183720000|2021-11-29 11:02:00||1899.6||1899.8||1899.8||1899.6|1942
1638183730000|2021-11-29 11:02:10|1900.2|1900|1900.6|1900|1901|1900.4|1900.2|1900|57848
1638183740000|2021-11-29 11:02:20|1900.4|1899.8|1900.2|1899.8|1900.4|1899.8|1899.8|1899.6|3116
1638183750000|2021-11-29 11:02:30|1900|1900|1900.4|1900.2|1900.4|1900.2|1900|1900|166
1638183760000|2021-11-29 11:02:40|1900.2|1900|1900.2|1900|1900.2|1900|1900.2|1900|211
1638183770000|2021-11-29 11:02:50|1900.4|1900.2|1900.6|1900.2|1900.6|1900.2|1900.2|1900|0
1638183780000|2021-11-29 11:03:00|1900.8|1900.4|1900.8|1900.6|1901|1900.8|1900.8|1900.4|211
1638183790000|2021-11-29 11:03:10|1901|1900.8|1901.2|1900.8|1901.2|1901|1901|1900.8|2988
1638183800000|2021-11-29 11:03:20|1901|1901|1900.8|1900.4|1901.2|1901|1900.6|1900.4|3789
1638183810000|2021-11-29 11:03:30|1901|1900.6|1901|1900.4|1901|1900.6|1900.8|1900.4|1750
1638183820000|2021-11-29 11:03:40|1900.8|1900.6|1901.6|1901|1901.8|1901.4|1900.6|1900.6|2614
1638183830000|2021-11-29 11:03:50|1901.4|1901.2|1901.6|1901|1901.6|1901.2|1901.2|1900.8|0
1638183840000|2021-11-29 11:04:00|1901.4|1900.8|1901.2|1900.8|1901.4|1901|1901|1900.6|2703
1638183850000|2021-11-29 11:04:10|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.2|1902
1638183860000|2021-11-29 11:04:20|1901|1900.6|1901|1900.6|1901.6|1901|1900.8|1900.4|0
1638183870000|2021-11-29 11:04:30|1900.8|1900.4|1900.6|1900.2|1901|1900.6|1900.6|1900|1211
1638183880000|2021-11-29 11:04:40|1900.8|1900.4|1901.8|1901.4|1901.8|1901.6|1900.6|1900.4|3804
1638183890000|2021-11-29 11:04:50|1901.6|1901.2|1901.2|1900.8|1901.8|1901.2|1901.2|1900.8|5501
1638183900000|2021-11-29 11:05:00|1901|1901|1901.4|1901|1901.4|1901|1901|1901|250
1638183910000|2021-11-29 11:05:10|1901.6|1901.2|1902|1901.4|1902|1901.4|1901.4|1901|97
1638183920000|2021-11-29 11:05:20|1901.8|1901.6|1901.6|1901.4|1902.4|1902|1901.6|1901.4|7088
1638183930000|2021-11-29 11:05:30|1901.8|1901.6|1902.2|1901.8|1902.2|1901.8|1901.8|1901.6|214
1638183940000|2021-11-29 11:05:40|1902.4|1902|1902.8|1902.2|1902.8|1902.2|1902.2|1901.6|1386
1638183950000|2021-11-29 11:05:50|1902.6|1902.4|1903|1902.8|1903|1902.8|1902.6|1902.2|2150
1638183960000|2021-11-29 11:06:00|1903.2|1902.6|1903.6|1903.2|1903.8|1903.4|1903.2|1902.6|4055
1638183970000|2021-11-29 11:06:10|1903.8|1903.6|1904.4|1903.8|1904.4|1903.8|1903.8|1903.6|1068
1638183980000|2021-11-29 11:06:20|1904.6|1904.2|1904.8|1904.6|1904.8|1904.6|1904.6|1904.2|488
1638183990000|2021-11-29 11:06:30|1904.6|1904.4|1904.8|1904.4|1904.8|1904.4|1904.4|1904|5584
1638184000000|2021-11-29 11:06:40|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.4|1904|1459
1638184010000|2021-11-29 11:06:50|1904.8|1904.6|1904.6|1904.2|1904.8|1904.6|1904.6|1904|1700
1638184020000|2021-11-29 11:07:00|1904.8|1904.4|1904.8|1904.4|1904.8|1904.6|1904.6|1904.2|682
1638184030000|2021-11-29 11:07:10|1905|1904.6|1905.6|1905.2|1905.6|1905.2|1904.6|1904.4|8901
1638184040000|2021-11-29 11:07:20|1905.4|1905.4|1905.8|1905.4|1906|1905.6|1905.4|1905.4|3427
1638184050000|2021-11-29 11:07:30|1906|1905.6|1906.4|1906|1906.6|1906.2|1905.8|1905.4|5401
1638184060000|2021-11-29 11:07:40|1906.2|1905.8|1906|1905.8|1906.4|1905.8|1906|1905.8|0
1638184070000|2021-11-29 11:07:50|1906.2|1905.6|1906|1905.6|1906.4|1905.6|1906|1905.6|183
1638184080000|2021-11-29 11:08:00|1905.8|1905.4|1905.4|1905|1906|1905.6|1904.8|1904.4|9275
1638184090000|2021-11-29 11:08:10|1905.6|1905.2|1905.6|1905.2|1905.8|1905.4|1905.6|1905|280
1638184100000|2021-11-29 11:08:20|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|1035
1638184110000|2021-11-29 11:08:30|1905.6|1905.2|1906|1905.6|1906|1905.8|1905.6|1905.2|0
1638184120000|2021-11-29 11:08:40|1905.8|1905.4|1905.6|1905.2|1905.8|1905.4|1905.6|1905.2|856
1638184130000|2021-11-29 11:08:50|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.4|2515
1638184140000|2021-11-29 11:09:00|1906|1905.6|1906.2|1905.6|1906.6|1906.2|1905.8|1905.6|1303
1638184150000|2021-11-29 11:09:10|1906|1905.4|1906|1905.4|1906|1905.4|1905.6|1905.2|1114
1638184160000|2021-11-29 11:09:20|1905.4|1905.2|1905.2|1905|1905.8|1905.4|1905.2|1905|9212
1638184170000|2021-11-29 11:09:30|1905.4|1905.2|1905.6|1905.2|1905.8|1905.4|1905.4|1905|2799
1638184190000|2021-11-29 11:09:50|1905.4|1905|1905.8|1905.6|1905.8|1905.6|1905.2|1905|3241
1638184200000|2021-11-29 11:10:00|1905.6|1905.4|1905.8|1905.4|1906|1905.8|1905.4|1905.2|3180
1638184210000|2021-11-29 11:10:10||1905.2||1905.4||1905.4||1905.2|0
1638184220000|2021-11-29 11:10:20|1906|1905.2|1906|1905.6|1906|1905.8|1906|1905.2|970
1638184230000|2021-11-29 11:10:30|1906.2|1905.8|1905.8|1905.6|1906.2|1905.8|1905.8|1905.2|2797
1638184240000|2021-11-29 11:10:40|1905.6|1905.4|1905.8|1905.4|1906|1905.4|1905.6|1905.2|316
1638184250000|2021-11-29 11:10:50|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|828
1638184260000|2021-11-29 11:11:00|1905.2|1904.8|1905.2|1905|1905.4|1905.2|1905|1904.6|1826
1638184270000|2021-11-29 11:11:10|1905.4|1904.8|1905|1904.8|1905.4|1905|1904.8|1904.6|944
1638184280000|2021-11-29 11:11:20|1905.2|1905|1905.4|1905.2|1905.6|1905.2|1905.2|1905|1703
1638184290000|2021-11-29 11:11:30|1905.2|1905|1905.2|1904.8|1905.4|1905|1905|1904.6|1290
1638184300000|2021-11-29 11:11:40|1905|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.2|1340
1638184310000|2021-11-29 11:11:50|1905.2|1904.8|1905|1904.6|1905.4|1905|1905|1904.6|1621
1638184320000|2021-11-29 11:12:00|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.8|1757
1638184330000|2021-11-29 11:12:10|1905.4|1905|1905.2|1904.8|1905.4|1905|1904.8|1904.4|2341
1638184340000|2021-11-29 11:12:20|1905|1904.6|1904.4|1904|1905|1904.6|1904.2|1904|1233
1638184350000|2021-11-29 11:12:30|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904|0
1638184360000|2021-11-29 11:12:40|1904.6|1904.4|1904.6|1904.2|1904.6|1904.4|1904.6|1904.2|13
1638184370000|2021-11-29 11:12:50|1904.8|1904.4|1905.4|1905|1905.4|1905|1904.8|1904.4|3187
1638184380000|2021-11-29 11:13:00|1905.2|1904.8|1905.4|1905|1905.4|1905|1905.2|1904.8|433
1638184390000|2021-11-29 11:13:10|1905.2|1904.8|1904.8|1904.6|1905.2|1905|1904.8|1904.6|5216
1638184400000|2021-11-29 11:13:20|1904.6|1904.4|1904.8|1904.4|1905|1904.6|1904.4|1904.2|3400
1638184410000|2021-11-29 11:13:30|1904.6|1904.2|1904.6|1904|1904.8|1904.4|1904.4|1904|0
1638184420000|2021-11-29 11:13:40|1904.4|1904.2|1904.2|1903.8|1904.4|1904.2|1904|1903.8|3783
1638184430000|2021-11-29 11:13:50|1904.4|1904|1904.6|1904.4|1904.8|1904.4|1904.4|1904|1740
1638184440000|2021-11-29 11:14:00|1904.4|1904.2|1904.4|1904|1904.6|1904.2|1904.2|1903.8|3644
1638184450000|2021-11-29 11:14:10|1904.2|1904.2|1904.2|1903.8|1904.4|1904.2|1904.2|1903.8|3545
1638184460000|2021-11-29 11:14:20|1904|1904|1904.2|1904|1904.4|1904|1904|1903.8|500
1638184470000|2021-11-29 11:14:30|1904|1903.8|1904.4|1904.2|1904.4|1904.2|1904|1903.8|1251
1638184480000|2021-11-29 11:14:40|1904.6|1904.4|1903.6|1903.2|1904.6|1904.4|1903.6|1903.2|3449
1638184490000|2021-11-29 11:14:50|1903.8|1903.4|1904.4|1904.2|1904.6|1904.2|1903.8|1903.2|2826
1638184500000|2021-11-29 11:15:00|1904.6|1904.4|1905|1904.6|1905|1904.6|1904.4|1904.4|273
1638184510000|2021-11-29 11:15:10|1905.2|1904.8|1906.4|1906|1906.6|1906.2|1905.2|1904.8|8949
1638184520000|2021-11-29 11:15:20|1906.2|1905.8|1906|1905.6|1906.2|1906|1906|1905.6|462
1638184530000|2021-11-29 11:15:30|1905.8|1905.4|1906|1905.8|1906|1905.8|1905.8|1905.4|4200
1638184540000|2021-11-29 11:15:40|1905.8|1905.6|1906|1905.6|1906|1905.6|1905.6|1905.2|3023
1638184550000|2021-11-29 11:15:50|1906.2|1905.8|1907.6|1907.2|1907.6|1907.2|1906.2|1905.8|5665
1638184560000|2021-11-29 11:16:00|1907.8|1907.4|1907.2|1906.8|1907.8|1907.4|1907.2|1906.8|543
1638184570000|2021-11-29 11:16:10|1907|1907|1907.2|1906.8|1907.4|1907|1907|1906.8|50
1638184580000|2021-11-29 11:16:20|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.2|4892
1638184590000|2021-11-29 11:16:30|1907|1906.6|1907.2|1906.8|1907.2|1907|1907|1906.6|230
1638184600000|2021-11-29 11:16:40|1907|1906.6|1906.6|1906.2|1907|1906.6|1906.4|1906.2|288
1638184610000|2021-11-29 11:16:50|1906.4|1905.8|1906.8|1906.4|1907|1906.4|1906.2|1905.8|7998
1638184620000|2021-11-29 11:17:00|||||||||60
1638184630000|2021-11-29 11:17:10|1907|1906.6|1907.4|1907|1907.4|1907.2|1907|1906.6|2547
1638184640000|2021-11-29 11:17:20|1907.2|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.8|134
1638184650000|2021-11-29 11:17:30|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|76
1638184660000|2021-11-29 11:17:40|1906.6|1906.6|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|2000
1638184670000|2021-11-29 11:17:50|1906.6|1906.4|1905.8|1905.4|1906.6|1906.4|1905.2|1905|8523
1638184680000|2021-11-29 11:18:00|1905.6|1905.2|1905.2|1905|1905.6|1905.2|1905|1904.6|2351
1638184690000|2021-11-29 11:18:10|1905.4|1904.8|1905.2|1905|1905.4|1905|1905|1904.6|2950
1638184700000|2021-11-29 11:18:20|1905.4|1905.2|1905.8|1905.4|1905.8|1905.6|1905.4|1905.2|2019
1638184710000|2021-11-29 11:18:30|1906|1905.6|1906|1905.8|1906.2|1905.8|1906|1905.6|200
1638184730000|2021-11-29 11:18:50|1906.2|1905.6|1905.6|1905.2|1906.2|1905.6|1905.6|1905|491
1638184740000|2021-11-29 11:19:00|1905.8|1905.4|1906.2|1905.8|1906.2|1905.8|1905.8|1905.4|1251
1638184750000|2021-11-29 11:19:10|1906|1906|1906.2|1906|1906.4|1906|1906|1905.6|1150
1638184760000|2021-11-29 11:19:20|1906.4|1905.8|1906.8|1906.4|1906.8|1906.4|1906.4|1905.8|901
1638184770000|2021-11-29 11:19:30|1907|1906.6|1907|1906.8|1907|1906.8|1907|1906.6|597
1638184780000|2021-11-29 11:19:40|1907.2|1907|1906.8|1906.4|1907.4|1907|1906.8|1906.4|403
1638184790000|2021-11-29 11:19:50|1906.6|1906.2|1906.2|1906|1906.6|1906.4|1906.2|1906|1240
1638184800000|2021-11-29 11:20:00|1906|1905.8|1905.8|1905.4|1906.2|1905.8|1905.6|1905.2|813
1638184810000|2021-11-29 11:20:10|1906|1905.6|1906.2|1905.8|1906.2|1905.8|1906|1905.6|213
1638184820000|2021-11-29 11:20:20|1906.4|1906|1906.8|1906.4|1907|1906.6|1906.4|1906|470
1638184830000|2021-11-29 11:20:30|1907|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.4|1096
1638184840000|2021-11-29 11:20:40|1907.2|1907|1906.8|1906.4|1907.2|1907|1906.8|1906.2|315
1638184850000|2021-11-29 11:20:50|1907|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|262
1638184860000|2021-11-29 11:21:00|1906.8|1906.8|1906.8|1906.6|1906.8|1906.8|1906.8|1906.6|210
1638184870000|2021-11-29 11:21:10|1907|1906.8|1907|1906.6|1907|1906.8|1907|1906.6|0
1638184880000|2021-11-29 11:21:20|1906.8|1906.8|1906.6|1906.2|1907|1906.8|1906.4|1906.2|429
1638184890000|2021-11-29 11:21:30|1906.8|1906.4|1908|1907.8|1908|1907.8|1906.8|1906.4|12476
1638184900000|2021-11-29 11:21:40|1908.2|1907.6|1908.4|1908|1908.4|1908|1908.2|1907.6|1275
1638184910000|2021-11-29 11:21:50|1908.6|1908.2|1908.8|1908.4|1908.8|1908.4|1908.4|1908.2|3190
1638184920000|2021-11-29 11:22:00|1908.6|1908.6|1908.8|1908.6|1909|1908.6|1908.6|1908.6|130
1638184930000|2021-11-29 11:22:10|||||||||196
1638184940000|2021-11-29 11:22:20|1909|1908.8|1909|1908.6|1909|1908.8|1908.8|1908.6|3504
1638184950000|2021-11-29 11:22:30|1908.8|1908.4|1908.6|1908.4|1909|1908.4|1908.4|1908.2|1307
1638184960000|2021-11-29 11:22:40|1908.8|1908.2|1908.8|1908.4|1909|1908.6|1908.6|1908.2|2015
1638184970000|2021-11-29 11:22:50|1909|1908.6|1909|1908.8|1909|1908.8|1909|1908.6|1350
1638184980000|2021-11-29 11:23:00|1909.2|1909|1909.2|1908.8|1909.4|1909|1909|1908.8|5694
1638184990000|2021-11-29 11:23:10|1909|1908.6|1909|1908.6|1909|1908.6|1908.6|1908.2|5698
1638185000000|2021-11-29 11:23:20|1909.2|1908.8|1909.2|1908.8|1909.2|1909|1909|1908.6|1734
1638185010000|2021-11-29 11:23:30|1909.4|1909|1909.2|1909|1909.4|1909.2|1909.2|1909|1719
1638185020000|2021-11-29 11:23:40|1909.4|1908.8|1908.8|1908.4|1909.4|1908.8|1908.8|1908.4|2154
1638185030000|2021-11-29 11:23:50|1909|1908.6|1908|1907.6|1909|1908.6|1907.8|1907.4|6925
1638185040000|2021-11-29 11:24:00|1908.2|1907.4|1908.2|1907.8|1908.2|1908|1907.8|1907.4|2826
1638185050000|2021-11-29 11:24:10|1908|1907.6|1908|1907.8|1908.4|1908|1908|1907.6|4891
1638185060000|2021-11-29 11:24:20|1908.2|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|488
1638185070000|2021-11-29 11:24:30|1908|1907.6|1907.4|1906.8|1908|1907.6|1907.2|1906.8|2215
1638185080000|2021-11-29 11:24:40|1907.6|1906.6|1907.8|1907.6|1907.8|1907.6|1907.6|1906.6|542
1638185090000|2021-11-29 11:24:50|1908|1907.4|1907.4|1907|1908|1907.4|1907.2|1907|0
1638185100000|2021-11-29 11:25:00|1907.2|1907.2|1907|1906.6|1907.2|1907.2|1906.8|1906.4|2828
1638185110000|2021-11-29 11:25:10|1906.8|1906.4|1906.8|1906.6|1907|1906.8|1906.8|1906.4|500
1638185120000|2021-11-29 11:25:20|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.2|1905.8|167
1638185130000|2021-11-29 11:25:30|1906.8|1906.6|1906.8|1906.4|1907|1906.8|1906.8|1906.4|1097
1638185140000|2021-11-29 11:25:40|1906.6|1906.2|1906.4|1906.2|1906.6|1906.2|1906.4|1906|87
1638185150000|2021-11-29 11:25:50|1906.2|1906|1905.8|1905.4|1906.2|1906.2|1905.8|1905.2|365
1638185160000|2021-11-29 11:26:00|1905.6|1905.2|1905.4|1905.2|1905.6|1905.2|1905.4|1905|1
1638185170000|2021-11-29 11:26:10|1905.6|1905.4|1905.8|1905.6|1905.8|1905.6|1905.6|1905.4|598
1638185180000|2021-11-29 11:26:20|1906||1906||1906||1906||0
1638185190000|2021-11-29 11:26:30|1905.8||1905.8||1906||1905.8||0
1638185200000|2021-11-29 11:26:40|1906|1905.4|1905.8|1905.4|1906|1905.6|1905.8|1905.4|2404
1638185210000|2021-11-29 11:26:50|1905.6|1905.2|1905.6|1905.2|1905.8|1905.2|1905.4|1905|687
1638185220000|2021-11-29 11:27:00|1905.4|1905|1905.2|1905|1905.4|1905.2|1905.2|1905|1267
1638185230000|2021-11-29 11:27:10|1905.4|1905.2|1905.2|1904.8|1905.4|1905.2|1905.2|1904.8|250
1638185240000|2021-11-29 11:27:20|1905|1904.6|1904.4|1904|1905|1904.6|1904.2|1904|3883
1638185250000|2021-11-29 11:27:30|1904.2|1903.8|1904.2|1903.8|1904.4|1903.8|1904|1903.6|679
1638185260000|2021-11-29 11:27:40|1904|1904|1904.2|1903.8|1904.4|1904|1904|1903.8|100
1638185270000|2021-11-29 11:27:50|1904|1903.6|1903.8|1903.4|1904.2|1903.6|1903.8|1903.4|23
1638185280000|2021-11-29 11:28:00|1903.6|1903.6|1903.4|1903|1903.6|1903.6|1903.4|1903|211
1638185290000|2021-11-29 11:28:10|1903.6|1903.2|1903.4|1903|1903.6|1903.4|1903.4|1902.8|170
1638185300000|2021-11-29 11:28:20|1903.2|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.6|0
1638185310000|2021-11-29 11:28:30|1903.2|1902.8|1903.2|1902.6|1903.4|1903|1902.8|1902.6|739
1638185320000|2021-11-29 11:28:40|1903|1902.4|1902.8|1902.4|1903|1902.4|1902.8|1902.2|250
1638185330000|2021-11-29 11:28:50|1902.4|1902.2|1903|1902.8|1903.4|1903|1902.4|1902.2|17066
1638185340000|2021-11-29 11:29:00|1902.8|1902.6|1902.6|1902.2|1903|1902.8|1902.6|1902|1009
1638185350000|2021-11-29 11:29:10||1902.4||1902.2||1902.4||1902.2|265
1638185360000|2021-11-29 11:29:20|1902.4|1902|1902.6|1902.2|1902.8|1902.6|1902.4|1902|5915
1638185370000|2021-11-29 11:29:30|1902.8|1902.4|1902.6|1902.4|1902.8|1902.4|1902.6|1902.4|0
1638185380000|2021-11-29 11:29:40|1902.8|1902.6|1902.4|1902.2|1902.8|1902.6|1902.4|1902.2|1
1638185390000|2021-11-29 11:29:50|1902.6|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|250
1638185400000|2021-11-29 11:30:00|1902.8|1902.4|1902.8|1902.4|1902.8|1902.6|1902.8|1902.2|211
1638185410000|2021-11-29 11:30:10|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902|1901.8|1047
1638185420000|2021-11-29 11:30:20|1902.6|1902.2|1903.2|1902.8|1903.4|1903|1902.6|1902|2280
1638185430000|2021-11-29 11:30:30|1903.4|1903|1903.2|1902.8|1903.4|1903|1903|1902.6|2000
1638185440000|2021-11-29 11:30:40||1903||1903||1903||1903|38
1638185450000|2021-11-29 11:30:50|1903.4|1903.2|1903.6|1903.4|1903.6|1903.4|1903.4|1903.2|1290
1638185460000|2021-11-29 11:31:00|1903.4|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903|879
1638185470000|2021-11-29 11:31:10|1903.6|1903.4|1903.4|1903|1903.6|1903.4|1903.4|1903|519
1638185480000|2021-11-29 11:31:20|1903.2||1903.2||1903.2||1903.2||0
1638185490000|2021-11-29 11:31:30|1903|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.4|1149
1638185500000|2021-11-29 11:31:40|1902.8|1902.8|1903.4|1903.2|1903.6|1903.4|1902.8|1902.8|697
1638185510000|2021-11-29 11:31:50|1903.6|1903.4|1904|1903.8|1904.4|1904|1903.6|1903.4|7503
1638185530000|2021-11-29 11:32:10|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.6|211
1638185540000|2021-11-29 11:32:20|1903.6|1903.4|1903.4|1903.2|1903.6|1903.4|1903.4|1903|1529
1638185550000|2021-11-29 11:32:30|1903.6|1903|1903.4|1903.2|1903.6|1903.4|1903.4|1903|400
1638185560000|2021-11-29 11:32:40|1903.6|1903|1903.2|1902.8|1903.6|1903.2|1903.2|1902.8|249
1638185570000|2021-11-29 11:32:50|1903.4|1903|1903.8|1903.4|1903.8|1903.4|1903.4|1902.8|754
1638185580000|2021-11-29 11:33:00|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.4|1903|442
1638185590000|2021-11-29 11:33:10|1903.8|1903.4|1903.8|1903.4|1904|1903.6|1903.8|1903.2|1108
1638185600000|2021-11-29 11:33:20|1903.6|1903.2|1903.4|1902.8|1903.6|1903.2|1902.8|1902.4|2105
1638185610000|2021-11-29 11:33:30|1903.6|1903|1903.6|1903.2|1903.8|1903.4|1903.6|1903|211
1638185620000|2021-11-29 11:33:40|1903.4|1903|1903.6|1903.2|1903.6|1903.2|1903.2|1903|282
1638185630000|2021-11-29 11:33:50|1903.4|1903|1903.6|1903.4|1903.6|1903.4|1903.4|1903|0
1638185640000|2021-11-29 11:34:00|1903.8|1903.6|1903.4|1903.2|1904|1903.6|1903.4|1903.2|4723
1638185650000|2021-11-29 11:34:10|1903.2|1903|1903.4|1903.2|1903.4|1903.2|1903|1902.8|12286
1638185660000|2021-11-29 11:34:20||1903||1903.2||1903.2||1903|0
1638185670000|2021-11-29 11:34:30|1903.2|1903|1902.8|1902.6|1903.2|1903|1902.6|1902.2|1377
1638185680000|2021-11-29 11:34:40|1903|1902.8|1903|1902.8|1903|1902.8|1902.8|1902.8|440
1638185700000|2021-11-29 11:35:00|1903.2|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1903|2517
1638185710000|2021-11-29 11:35:10|1903.4|1903.2|1904.6|1904.2|1904.8|1904.6|1903.4|1903.2|3794
1638185720000|2021-11-29 11:35:20|1904.8|1904.4|1904.2|1903.8|1904.8|1904.4|1904.2|1903.8|2627
1638185730000|2021-11-29 11:35:30|1904.4|1904|1904.2|1903.8|1904.4|1904|1904.2|1903.8|0
1638185750000|2021-11-29 11:35:50|1904.4|1903.6|1904|1903.6|1904.4|1903.6|1903.8|1903.4|1268
1638185760000|2021-11-29 11:36:00|1904.2|1903.8|1904|1903.8|1904.4|1904.2|1904|1903.8|135
1638185770000|2021-11-29 11:36:10|1904.2|1904|1904.8|1904.6|1905|1904.6|1904.2|1903.8|3629
1638185780000|2021-11-29 11:36:20|1904.6|1904.4|1905|1904.8|1905|1904.8|1904.6|1904.4|779
1638185790000|2021-11-29 11:36:30|1905.2||1905||1905.2||1905||24478
1638185800000|2021-11-29 11:36:40|1904.8|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|210
1638185810000|2021-11-29 11:36:50||1904.8||1904.6||1904.8||1904.6|0
1638185820000|2021-11-29 11:37:00|1904.8|1904.8|1905|1904.8|1905|1904.8|1904.8|1904.6|1770
1638185830000|2021-11-29 11:37:10|1905.2|1904.6|1906|1905.8|1906|1905.8|1905|1904.6|75590
1638185840000|2021-11-29 11:37:20|1906.2|1906|1906.4|1906.2|1906.4|1906.2|1906.2|1905.8|4358
1638185850000|2021-11-29 11:37:30|1906.6||1906.6||1906.6||1906.4||1083
1638185860000|2021-11-29 11:37:40|1906.8|1906.4|1907|1906.8|1907|1906.8|1906.8|1906.4|1710
1638185870000|2021-11-29 11:37:50|1907.2|1907|1907|1906.8|1907.2|1907|1907|1906.8|1926
1638185880000|2021-11-29 11:38:00|1907.2|1907|1907.8|1907.6|1907.8|1907.6|1907.2|1906.8|2026
1638185890000|2021-11-29 11:38:10|1908|1907.8|1908.6|1908.2|1908.6|1908.4|1908|1907.8|6528
1638185900000|2021-11-29 11:38:20|1908.8|1908.4|1908.8|1908.6|1908.8|1908.6|1908.8|1908.4|1647
1638185910000|2021-11-29 11:38:30|1908.6|1908.4|1908.2|1908|1908.6|1908.4|1908.2|1907.8|3105
1638185920000|2021-11-29 11:38:40|1908.4|1908.2|1907.6|1907.2|1908.4|1908.2|1907.4|1907|3883
1638185930000|2021-11-29 11:38:50|1907.8|1907|1906.6|1906.2|1907.8|1907|1906.6|1906.2|4434
1638185940000|2021-11-29 11:39:00|1906.8|1906.4|1906.8|1906.4|1906.8|1906.6|1906.8|1906|0
1638185950000|2021-11-29 11:39:10|1906.6|1906.6|1906.6|1906.2|1906.6|1906.6|1906.2|1906|1892
1638185960000|2021-11-29 11:39:20|1906.4|1906.4|1906.4|1906|1906.8|1906.4|1906|1905.6|3010
1638185970000|2021-11-29 11:39:30|1906.6|1906.2|1907|1906.6|1907.4|1906.8|1906.4|1906|3557
1638185980000|2021-11-29 11:39:40|1906.8|1906.4|1907|1906.4|1907|1906.6|1906.8|1906.4|0
1638185990000|2021-11-29 11:39:50|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.6|1906.4|10902
1638186000000|2021-11-29 11:40:00|1906.8|1906.4|1906.4|1906.2|1906.8|1906.6|1906.4|1906|977
1638186010000|2021-11-29 11:40:10|1906.6|1906.4|1906.6|1906.2|1906.8|1906.6|1906.6|1906.2|1376
1638186020000|2021-11-29 11:40:20|1906.8|1906.4|1907|1906.6|1907|1906.6|1906.6|1906.4|1933
1638186030000|2021-11-29 11:40:30|1906.8|1906.8|1907|1906.8|1907.4|1907|1906.8|1906.8|2640
1638186040000|2021-11-29 11:40:40|1907.2|1907|1907.2|1907|1907.4|1907|1907.2|1907|0
1638186050000|2021-11-29 11:40:50|1907.4|1906.8|1907.2|1906.8|1907.4|1906.8|1907|1906.8|377
1638186060000|2021-11-29 11:41:00|1907|1907|1908.4|1908|1908.4|1908|1907|1906.8|2286
1638186070000|2021-11-29 11:41:10|1908.6|1908.2|1908.8|1908.4|1908.8|1908.4|1908.4|1908|0
1638186080000|2021-11-29 11:41:20|1908.6|1908.2|1908.6|1908|1908.8|1908.4|1908.6|1908|300
1638186090000|2021-11-29 11:41:30|1908.8|1908.4|1909|1908.8|1909|1908.8|1908.6|1908.2|0
1638186100000|2021-11-29 11:41:40|1908.8|1908.4|1909.2|1908.8|1909.4|1909|1908.8|1908.4|2440
1638186110000|2021-11-29 11:41:50|1909||1909||1909||1909||0
1638186120000|2021-11-29 11:42:00|1908.8|1908.6|1909|1908.6|1909|1908.6|1908.6|1908.4|862
1638186130000|2021-11-29 11:42:10|1908.8|1908.4|1908|1907.6|1908.8|1908.4|1908|1907.6|1396
1638186140000|2021-11-29 11:42:20|1908.2|1907.8|1908.2|1908|1908.4|1908.2|1908.2|1907.8|3521
1638186150000|2021-11-29 11:42:30|1908.4|1908.2|1908|1907.6|1908.4|1908.2|1908|1907.6|3260
1638186160000|2021-11-29 11:42:40||1907.8||1907.8||1907.8||1907.6|328
1638186170000|2021-11-29 11:42:50|1907.8|1907.6|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|1354
1638186180000|2021-11-29 11:43:00|1907.8|1907.6|1908|1907.6|1908|1907.8|1907.8|1907.4|3567
1638186190000|2021-11-29 11:43:10|1907.8|1907.4|1907.2|1907|1907.8|1907.4|1907.2|1906.8|2271
1638186200000|2021-11-29 11:43:20|1907|1906.8|1907.4|1907|1907.4|1907|1907|1906.8|297
1638186210000|2021-11-29 11:43:30|1907.2|1906.8|1907.8|1907.6|1908|1907.6|1907.2|1906.8|3229
1638186220000|2021-11-29 11:43:40|||||||||75
1638186240000|2021-11-29 11:44:00|1907.6|1907.2|1907.6|1907.4|1907.6|1907.4|1907.4|1907|895
1638186250000|2021-11-29 11:44:10|1907.8||1907.6||1907.8||1907.6||340
1638186260000|2021-11-29 11:44:20|1907.8||1907.8||1907.8||1907.6||2603
1638186270000|2021-11-29 11:44:30|1907.6|1907.6|1907.8|1907.6|1907.8|1907.6|1907.6|1907.6|200
1638186280000|2021-11-29 11:44:40|1908||1908||1908||1908||751
1638186290000|2021-11-29 11:44:50|1907.8|1907.8|1908|1907.8|1908|1907.8|1907.8|1907.8|9
1638186300000|2021-11-29 11:45:00|1908.2|1908|1908.4|1908|1908.8|1908.4|1908.2|1908|2783
1638186310000|2021-11-29 11:45:10|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908|3796
1638186320000|2021-11-29 11:45:20|1908.4|1908|1908.2|1908|1908.6|1908.2|1908.2|1907.8|2371
1638186330000|2021-11-29 11:45:30|1908|1907.8|1907.8|1907.6|1908|1907.8|1907.8|1907.2|1922
1638186340000|2021-11-29 11:45:40|1907.6|1907.4|1906.8|1906.6|1907.6|1907.4|1906.8|1906.4|2919
1638186350000|2021-11-29 11:45:50|1906.6|1906.4|1906.2|1906|1906.6|1906.4|1906|1905.6|25881
1638186360000|2021-11-29 11:46:00|1906.4|1906.2|1906.6|1906.4|1906.6|1906.4|1906.4|1906|290
1638186370000|2021-11-29 11:46:10|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|418
1638186380000|2021-11-29 11:46:20|1906.6|1906.2|1906.2|1906|1906.6|1906.2|1906.2|1906|1033
1638186390000|2021-11-29 11:46:30|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|64
1638186400000|2021-11-29 11:46:40|1906.6|1906.4|1906.8|1906.6|1907|1906.6|1906.6|1906.4|1279
1638186410000|2021-11-29 11:46:50|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.8|1906.6|501
1638186420000|2021-11-29 11:47:00|1907|1906.4|1907|1906.6|1907|1906.6|1906.4|1906|495
1638186430000|2021-11-29 11:47:10|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907.2|1906.6|34
1638186440000|2021-11-29 11:47:20|1907.4|1907|1907.2|1907|1907.4|1907|1907.2|1906.8|200
1638186450000|2021-11-29 11:47:30|1907.4|1907.2|1907.4|1907.2|1907.6|1907.4|1907.4|1907.2|885
1638186460000|2021-11-29 11:47:40|1907.6|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.2|3132
1638186470000|2021-11-29 11:47:50|1907.6|1907.6|1907.6|1907.2|1907.8|1907.6|1907.4|1907.2|1255
1638186480000|2021-11-29 11:48:00|1907.4|1907|1907.2|1907|1907.4|1907|1907.2|1907|1562
1638186490000|2021-11-29 11:48:10|1907|1906.8|1907.4|1907.2|1907.4|1907.2|1907|1906.6|3197
1638186500000|2021-11-29 11:48:20|1907.6|1907.4|1907.6|1907.2|1907.8|1907.6|1907.6|1907.2|210
1638186520000|2021-11-29 11:48:40|1907.4|1907|1907.6|1907.2|1907.6|1907.2|1907.2|1907|1162
1638186530000|2021-11-29 11:48:50|1907.4|1907|1907.2|1906.8|1907.4|1907|1907.2|1906.8|166
1638186540000|2021-11-29 11:49:00|1907.4|1907|1907.2|1906.8|1907.4|1907.2|1907.2|1906.8|1210
1638186550000|2021-11-29 11:49:10|1907||1907||1907.2||1907||175
1638186560000|2021-11-29 11:49:20|1906.8|1906.6|1907|1906.6|1907|1906.6|1906.6|1906.4|803
1638186570000|2021-11-29 11:49:30|1907.2|1906.8|1907.2|1906.8|1907.4|1907.2|1907.2|1906.8|3618
1638186580000|2021-11-29 11:49:40|1907|1906.6|1907|1906.6|1907.2|1906.8|1906.8|1906.6|300
1638186590000|2021-11-29 11:49:50|1906.8|1906.4|1906.8|1906.4|1906.8|1906.4|1906.8|1906.4|0
1638186600000|2021-11-29 11:50:00|1906.6|1906.2|1906.6|1906.4|1906.8|1906.4|1906.6|1906.2|932
1638186610000|2021-11-29 11:50:10|1906.4|1906.2|1906.8|1906.4|1907|1906.6|1906.4|1906|1711
1638186620000|2021-11-29 11:50:20|1906.6|1906.6|1906.4|1906|1906.8|1906.6|1906.4|1906|500
1638186630000|2021-11-29 11:50:30|1906.6|1906.2|1906.4|1906.2|1906.6|1906.4|1906.4|1906.2|491
1638186640000|2021-11-29 11:50:40|1906.2|1906|1905.4|1905.2|1906.2|1906|1905.4|1905|2481
1638186650000|2021-11-29 11:50:50|1905.6|1905.4|1905.8|1905.4|1906|1905.6|1905.6|1905.2|1086
1638186660000|2021-11-29 11:51:00|1905.6|1905.6|1905.8|1905.6|1905.8|1905.6|1905.6|1905.4|0
1638186670000|2021-11-29 11:51:10|1906|1905.8|1906.6|1906.2|1906.6|1906.4|1906|1905.8|366
1638186680000|2021-11-29 11:51:20|1906.8|1906.4|1906.6|1906.4|1906.8|1906.4|1906.6|1906.4|1200
1638186690000|2021-11-29 11:51:30|1906.4|1906.2|1906.8|1906.4|1906.8|1906.6|1906.2|1906|2608
1638186700000|2021-11-29 11:51:40|1906.6|1906.6|1906.4|1906|1906.8|1906.6|1906.4|1906|1303
1638186710000|2021-11-29 11:51:50|1906.2|1905.8|1906.4|1905.8|1906.4|1905.8|1905.8|1905.6|1390
1638186720000|2021-11-29 11:52:00|1906.2|1906|1906.6|1906.4|1906.6|1906.4|1906.2|1906|0
1638186730000|2021-11-29 11:52:10|1906.4|1906.2|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|2034
1638186740000|2021-11-29 11:52:20|1906.8|1906.4|1906.8|1906.6|1907|1906.6|1906.6|1906.2|402
1638186750000|2021-11-29 11:52:30|1907|1906.8|1907|1906.6|1907|1906.8|1907|1906.6|392
1638186760000|2021-11-29 11:52:40||1906.8||1906.8||1906.8||1906.8|0
1638186770000|2021-11-29 11:52:50|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|2732
1638186780000|2021-11-29 11:53:00|1907|1906.6|1907|1906.8|1907.8|1907.4|1906.8|1906.6|11243
1638186790000|2021-11-29 11:53:10|1906.8|1906.6|1907|1906.4|1907|1906.6|1906.4|1906|2049
1638186800000|2021-11-29 11:53:20|1907.2|1906.6|1907.2|1907|1907.2|1907|1907|1906.6|5286
1638186810000|2021-11-29 11:53:30|1907.4||1907.2||1907.4||1907.2||11078
1638186820000|2021-11-29 11:53:40|1907.4||1907.2||1907.4||1907.2||12576
1638186830000|2021-11-29 11:53:50|1907.4||1907.2||1907.4||1907.2||2000
1638186840000|2021-11-29 11:54:00|1907.4|1906.8|1907|1906.8|1907.4|1906.8|1907|1906.8|24500
1638186850000|2021-11-29 11:54:10|1907.2|1907|1907.2|1907|1907.2|1907|1907|1907|1505
1638186860000|2021-11-29 11:54:20|1907.4|1906.8|1907|1906.8|1907.4|1906.8|1907|1906.8|5684
1638186870000|2021-11-29 11:54:30|1907.2|1906.6|1906.4|1906.2|1907.2|1907|1906.4|1906.2|5872
1638186880000|2021-11-29 11:54:40|1906.2|1906|1906.6|1906.2|1906.6|1906.4|1906.2|1905.8|0
1638186890000|2021-11-29 11:54:50|1906.4|1906|1906.4|1906|1906.4|1906|1906.2|1906|845
1638186900000|2021-11-29 11:55:00|1906.2|1906.2|1906.4|1906|1906.6|1906.2|1906.2|1906|591
1638186910000|2021-11-29 11:55:10|1906.6|1906.2|1906.6|1906.4|1906.8|1906.4|1906.6|1906|0
1638186920000|2021-11-29 11:55:20||1906.2||1906.4||1906.4||1906.2|0
1638186930000|2021-11-29 11:55:30|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|441
1638186940000|2021-11-29 11:55:40|1906.6|1906.6|1907|1906.6|1907|1906.6|1906.6|1906.6|2377
1638186950000|2021-11-29 11:55:50|1907.2|1906.8|1907.2|1907|1907.4|1907|1907|1906.8|8834
1638186960000|2021-11-29 11:56:00|1907.4||1907.2||1907.4||1907.2||6215
1638186970000|2021-11-29 11:56:10|1907.4||1907.2||1907.4||1907.2||6000
1638186980000|2021-11-29 11:56:20|1907.4|1907.2|1908|1907.6|1908|1907.8|1907.2|1907.2|29155
1638186990000|2021-11-29 11:56:30|1907.8|1907.4|1907.8|1907.4|1907.8|1907.6|1907.4|1907.2|2195
1638187000000|2021-11-29 11:56:40|1907.6||1907.8||1907.8||1907.6||2
1638187010000|2021-11-29 11:56:50|1907.6|1907.6|1907.6|1907.4|1907.6|1907.6|1907.6|1907.4|1208
1638187020000|2021-11-29 11:57:00|1907.4|1907.2|1906.8|1906.4|1907.4|1907.2|1906.8|1906.4|4991
1638187030000|2021-11-29 11:57:10|1907|1906.6|1907.2|1907|1907.4|1907|1907|1906.6|402
1638187040000|2021-11-29 11:57:20|1907|1906.8|1906.6|1906.4|1907|1906.8|1906.6|1906.4|551
1638187050000|2021-11-29 11:57:30|1906.8|1906.6|1907.4|1907|1907.4|1907|1906.8|1906.6|412
1638187060000|2021-11-29 11:57:40|1907.6||1907.2||1907.6||1907.2||0
1638187070000|2021-11-29 11:57:50|1907.4|1907.2|1907.4|1907|1907.6|1907.2|1907.2|1907|365
1638187080000|2021-11-29 11:58:00|1907.2|1906.8|1907|1906.6|1907.2|1907|1906.8|1906.4|4040
1638187090000|2021-11-29 11:58:10||1906.8||1906.6||1906.8||1906.6|76
1638187100000|2021-11-29 11:58:20|1906.8|1906.4|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|0
1638187110000|2021-11-29 11:58:30|1906.8|1906.6|1907.2|1906.8|1907.2|1907|1906.8|1906.6|450
1638187130000|2021-11-29 11:58:50|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.4|1906|1703
1638187140000|2021-11-29 11:59:00|1906.6|1906.2|1906.6|1906.2|1906.6|1906.4|1906.2|1906|1505
1638187150000|2021-11-29 11:59:10|1906.4|1906|1906.4|1906|1906.6|1906.4|1906.2|1905.8|2175
1638187160000|2021-11-29 11:59:20|1906.6||1906.4||1906.6||1906.4||0
1638187170000|2021-11-29 11:59:30|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|1078
1638187180000|2021-11-29 11:59:40|1905.8|1905.4|1905.8|1905.6|1906|1905.6|1905.6|1905.2|5347
1638187190000|2021-11-29 11:59:50|1906|1905.8|1905.8|1905.4|1906|1905.8|1905.4|1905.2|922
1638187200000|2021-11-29 12:00:00|1905.6|1905.6|1906.2|1905.8|1906.2|1906|1905.4|1905.2|3290
1638187210000|2021-11-29 12:00:10|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.2|1905|3336
1638187220000|2021-11-29 12:00:20|1905.6|1905.2|1906|1905.6|1906|1905.8|1905.2|1905|4414
1638187230000|2021-11-29 12:00:30|1906.2|1905.8|1906.2|1905.6|1906.2|1905.8|1906.2|1905.6|0
1638187240000|2021-11-29 12:00:40|1906.4|1905.8|1906.6|1906.2|1906.6|1906.4|1906.4|1905.8|2899
1638187250000|2021-11-29 12:00:50|1906.4|1906|1906.2|1905.8|1906.4|1906|1905.8|1905.6|1302
1638187260000|2021-11-29 12:01:00|1906|1905.6|1905.8|1905.4|1906.2|1905.6|1905.8|1905.4|476
1638187270000|2021-11-29 12:01:10|1906|1905.6|1906.4|1906|1906.4|1906|1906|1905.6|200
1638187280000|2021-11-29 12:01:20|1906.2|1905.8|1906.4|1906|1906.4|1906|1906|1905.6|2201
1638187290000|2021-11-29 12:01:30|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|925
1638187300000|2021-11-29 12:01:40|1906.2|1905.8|1906|1905.8|1906.4|1905.8|1905.8|1905.6|2560
1638187310000|2021-11-29 12:01:50|1905.8|1905.6|1905.6|1905|1905.8|1905.6|1905.2|1905|1695
1638187320000|2021-11-29 12:02:00|1905.4|1904.8|1904.6|1904.2|1905.4|1904.8|1904|1903.6|13179
1638187330000|2021-11-29 12:02:10|1904.4|1904.4|1904.4|1904.2|1904.6|1904.4|1904.4|1904.2|211
1638187340000|2021-11-29 12:02:20|1904.6|1904.4|1904.6|1904.4|1904.8|1904.4|1904.2|1904|5410
1638187350000|2021-11-29 12:02:30|1904.8|1904.6|1905.4|1905|1905.4|1905.2|1904.8|1904.6|1167
1638187360000|2021-11-29 12:02:40|1905.6|1905.2|1905.8|1905.4|1906|1905.6|1905.4|1905|522
1638187370000|2021-11-29 12:02:50|1905.6|1905.2|1905.6|1905.2|1905.6|1905.2|1905.2|1905|1822
1638187380000|2021-11-29 12:03:00|1905.4|1905.4|1904.4|1904.2|1905.6|1905.4|1904.4|1904|1616
1638187390000|2021-11-29 12:03:10|1904.6|1904.4|1904.4|1904|1904.6|1904.4|1904.4|1904|726
1638187400000|2021-11-29 12:03:20|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|0
1638187410000|2021-11-29 12:03:30|1904.6|1904.4|1904.6|1904.2|1904.8|1904.6|1904.4|1904.2|430
1638187420000|2021-11-29 12:03:40|1904.4|1904|1904.4|1904|1904.6|1904.4|1904.2|1904|3553
1638187430000|2021-11-29 12:03:50|1904.2|1904.2|1904.4|1904|1904.6|1904.2|1904.2|1904|892
1638187440000|2021-11-29 12:04:00|1904.2|1903.8|1904|1903.6|1904.4|1904.2|1903.6|1903.2|4549
1638187450000|2021-11-29 12:04:10|1904.2|1903.8|1904|1903.8|1904.2|1904|1904|1903.8|865
1638187460000|2021-11-29 12:04:20|1903.8|1903.6|1903.8|1903.2|1903.8|1903.6|1903.4|1903|529
1638187470000|2021-11-29 12:04:30|1904|1903.4|1904|1903.8|1904|1903.8|1904|1903.4|554
1638187480000|2021-11-29 12:04:40|1904.2|1904|1904.2|1903.8|1904.6|1904.2|1904|1903.6|2517
1638187490000|2021-11-29 12:04:50|1904|1903.6|1904.2|1904|1904.2|1904|1904|1903.6|262
1638187500000|2021-11-29 12:05:00|1904.4|1904.2|1902.6|1902.2|1904.4|1904.2|1902.2|1901.8|2465
1638187510000|2021-11-29 12:05:10|1902.8|1902.4|1902.6|1902.4|1902.8|1902.4|1902.4|1902.2|324
1638187520000|2021-11-29 12:05:20|1902.4|1902.2|1903.2|1902.6|1903.2|1902.6|1902.2|1901.8|961
1638187530000|2021-11-29 12:05:30|1903|1902.2|1902.4|1902.2|1903|1902.4|1902.4|1902|1663
1638187540000|2021-11-29 12:05:40|1902.6|1902.4|1902.6|1902.2|1903.2|1902.8|1902.2|1902|1813
1638187550000|2021-11-29 12:05:50|1902.8|1902.4|1902.4|1902|1902.8|1902.6|1902.2|1902|1168
1638187560000|2021-11-29 12:06:00|1902.8|1902.2|1903.2|1903|1903.4|1903|1902.8|1902.2|4047
1638187570000|2021-11-29 12:06:10|1903.4|1903.2|1903.4|1903|1903.8|1903.4|1903.2|1903|2712
1638187580000|2021-11-29 12:06:20|1903.2|1903.2|1903.6|1903.2|1903.6|1903.2|1903.2|1903.2|327
1638187590000|2021-11-29 12:06:30|1903.8|1903.4|1903.8|1903.6|1904|1903.6|1903.6|1903.2|1083
1638187600000|2021-11-29 12:06:40|1904|1903.8|1904|1903.6|1904.2|1903.8|1903.8|1903.6|211
1638187610000|2021-11-29 12:06:50|1904.2|1903.8|1904.4|1904.2|1904.4|1904.2|1904.2|1903.8|1948
1638187620000|2021-11-29 12:07:00|1904.6|1904.4|1905.6|1905.2|1905.8|1905.4|1904.4|1904.4|1091
1638187630000|2021-11-29 12:07:10|1905.4|1905|1905.8|1905.4|1905.8|1905.4|1905.4|1905|754
1638187640000|2021-11-29 12:07:20|1905.6|1905.2|1905.6|1905.4|1905.6|1905.4|1905.4|1905|1401
1638187650000|2021-11-29 12:07:30|1905.8|1905.6|1905.6|1905.2|1906|1905.6|1905.2|1905|2192
1638187660000|2021-11-29 12:07:40|1905.4|1905.4|1905.8|1905.4|1905.8|1905.4|1905.4|1905.4|1843
1638187670000|2021-11-29 12:07:50|1905.6|1905.6|1906.4|1906|1906.4|1906|1905.6|1905.6|4231
1638187680000|2021-11-29 12:08:00|1906.2|1905.8|1906.4|1906.2|1906.6|1906.2|1906|1905.6|7224
1638187690000|2021-11-29 12:08:10|1906.2|1906|1906.6|1906.2|1906.8|1906.6|1906|1905.6|7726
1638187700000|2021-11-29 12:08:20|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.8|1906.4|2287
1638187710000|2021-11-29 12:08:30|1907|1906.6|1906.4|1906|1907|1906.8|1906.4|1906|3136
1638187720000|2021-11-29 12:08:40|1906.2|1905.8|1906.2|1906|1906.2|1906|1906|1905.8|505
1638187730000|2021-11-29 12:08:50|1906|1905.8|1905.8|1905.4|1906.2|1905.8|1905.6|1905.4|2104
1638187740000|2021-11-29 12:09:00|1905.6|1905.2|1905.6|1905.2|1906|1905.6|1905.2|1904.8|2837
1638187750000|2021-11-29 12:09:10|1905.8|1905.4|1906|1905.6|1906|1905.6|1905.6|1905.4|1426
1638187760000|2021-11-29 12:09:20|1906.2|1905.4|1905.8|1905.6|1906.2|1905.6|1905.6|1905.2|793
1638187770000|2021-11-29 12:09:30|1905.6|1905.4|1906|1905.4|1906|1905.6|1905.6|1905.2|1989
1638187780000|2021-11-29 12:09:40|1905.8|1905.6|1906.6|1906.2|1906.6|1906.2|1905.8|1905.6|500
1638187790000|2021-11-29 12:09:50|1906.4|1906.4|1906.6|1906.2|1906.8|1906.4|1906.4|1906.2|1767
1638187800000|2021-11-29 12:10:00|1906.4|1906|1905.6|1905.2|1906.6|1906.2|1905.6|1905.2|1650
1638187810000|2021-11-29 12:10:10|1905.8|1905.4|1906.6|1906.2|1906.6|1906.2|1905.8|1905.4|16056
1638187820000|2021-11-29 12:10:20|1906.8|1906.4|1906.8|1906.6|1906.8|1906.6|1906.2|1905.8|7122
1638187830000|2021-11-29 12:10:30|1907|1906.8|1906.2|1905.8|1907|1906.8|1906|1905.8|12540
1638187840000|2021-11-29 12:10:40|1906.4|1906|1906.4|1906.2|1906.4|1906.2|1906.2|1906|2673
1638187850000|2021-11-29 12:10:50|1906.6|1906|1906.4|1906|1906.6|1906|1906.2|1906|8582
1638187860000|2021-11-29 12:11:00|1906.2|1906.2|1906|1905.6|1906.4|1906.2|1905.8|1905.4|2255
1638187870000|2021-11-29 12:11:10|1906.2|1905.8|1906.4|1906|1906.4|1906.2|1906.2|1905.8|1105
1638187880000|2021-11-29 12:11:20|1906.2|1906.2|1906.4|1906|1906.4|1906.2|1906.2|1906|695
1638187890000|2021-11-29 12:11:30|1906.2|1905.8|1906|1905.8|1906.2|1905.8|1905.6|1905.4|4966
1638187900000|2021-11-29 12:11:40|1906.2||1906||1906.2||1906||0
1638187910000|2021-11-29 12:11:50|1906.2|1906|1906|1905.8|1906.4|1906.2|1906|1905.6|1851
1638187920000|2021-11-29 12:12:00|1905.8|1905.6|1905.8|1905.4|1905.8|1905.6|1905.6|1905.4|1860
1638187940000|2021-11-29 12:12:20|1905.6|1905.2|1905.6|1905.4|1905.8|1905.6|1905.4|1905|4566
1638187950000|2021-11-29 12:12:30|1905.8|1905.6|1905.8|1905.4|1906|1905.6|1905.8|1905.4|104
1638187960000|2021-11-29 12:12:40|1905.6|1905.6|1905.6|1905.4|1905.6|1905.6|1905.6|1905.4|1
1638187970000|2021-11-29 12:12:50|1905.4|1905.2|1906|1905.8|1906|1905.8|1905.4|1905|1782
1638187980000|2021-11-29 12:13:00|1905.8|1905.6|1906.4|1906|1906.6|1906.2|1905.8|1905.6|3453
1638188000000|2021-11-29 12:13:20|1906.2|1905.8|1905.8|1905.6|1906.2|1906|1905.6|1905.4|4423
1638188010000|2021-11-29 12:13:30|1905.6|1905.4|1905.8|1905.4|1905.8|1905.6|1905.6|1905.2|864
1638188020000|2021-11-29 12:13:40|1905.6|1905.2|1905.2|1904.8|1905.6|1905.4|1904.8|1904.6|4116
1638188030000|2021-11-29 12:13:50|1905|1904.6|1905.2|1904.8|1905.2|1904.8|1905|1904.6|0
1638188040000|2021-11-29 12:14:00|1905|1904.6|1905.2|1905|1905.2|1905|1904.8|1904.6|998
1638188050000|2021-11-29 12:14:10|1905|1904.8|1905.2|1904.8|1905.2|1905|1905|1904.8|0
1638188060000|2021-11-29 12:14:20|1905|1904.6|1904.6|1904.2|1905|1904.8|1904.6|1904.2|1771
1638188070000|2021-11-29 12:14:30|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|0
1638188080000|2021-11-29 12:14:40|1904.2|1904|1904|1903.6|1904.4|1904|1903.8|1903.6|11823
1638188090000|2021-11-29 12:14:50|1904.2|1903.8|1904.2|1904|1904.4|1904|1904.2|1903.8|11949
1638188100000|2021-11-29 12:15:00|1904.4||1904.2||1904.4||1904.2||11830
1638188110000|2021-11-29 12:15:10|1904|1903.8|1904|1903.8|1904.2|1904|1903.6|1903.2|5092
1638188120000|2021-11-29 12:15:20|1903.8|1903.6|1904|1903.8|1904.2|1903.8|1903.8|1903.6|211
1638188130000|2021-11-29 12:15:30|1904.2|1904|1904.2|1904|1904.4|1904|1904.2|1904|7620
1638188140000|2021-11-29 12:15:40|||||||||3530
1638188150000|2021-11-29 12:15:50|1904.4||1904.2||1904.6||1904.2||22165
1638188160000|2021-11-29 12:16:00|1904|1903.8|1904|1903.8|1904|1904|1904|1903.8|3012
1638188170000|2021-11-29 12:16:10|1903.8|1903.6|1904|1903.8|1904|1903.8|1903.6|1903.2|1372
1638188180000|2021-11-29 12:16:20|1904.2|1904|1904.2|1903.8|1904.2|1904|1904|1903.8|547
1638188190000|2021-11-29 12:16:30|1904.4|1904|1904.2|1904|1904.4|1904|1904|1903.8|6579
1638188200000|2021-11-29 12:16:40|1904.4|1904.2|1904.2|1904|1904.6|1904.4|1904|1903.8|9049
1638188210000|2021-11-29 12:16:50|1904|1903.8|1905.4|1905|1905.4|1905|1904|1903.8|5735
1638188220000|2021-11-29 12:17:00|1905.2|1904.8|1905.2|1904.8|1905.4|1904.8|1904.8|1904.6|0
1638188230000|2021-11-29 12:17:10|1905.4|1904.6|1905.2|1904.6|1905.4|1904.8|1904.8|1904.4|0
1638188240000|2021-11-29 12:17:20|1905|1904.4|1904.4|1904|1905|1904.4|1904.4|1904|4718
1638188250000|2021-11-29 12:17:30|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.4|1904|1812
1638188260000|2021-11-29 12:17:40|1904.8|1904|1904.8|1904.4|1905|1904.8|1904.6|1904|500
1638188270000|2021-11-29 12:17:50|1904.6|1904.6|1905|1904.6|1905|1904.6|1904.6|1904.6|930
1638188280000|2021-11-29 12:18:00|1904.8|1904.4|1904.8|1904.4|1905|1904.6|1904.6|1904.4|293
1638188290000|2021-11-29 12:18:10|1905|1904.6|1905.6|1905|1905.6|1905|1905|1904.4|211
1638188300000|2021-11-29 12:18:20|1905.8|1905.2|1906|1905.6|1906|1905.8|1905.6|1905.2|1633
1638188310000|2021-11-29 12:18:30|1905.8||1906||1906||1905.8||0
1638188320000|2021-11-29 12:18:40|1906.2|1905.8|1906.6|1906.2|1906.6|1906.2|1906.2|1905.8|2374
1638188330000|2021-11-29 12:18:50|1906.4|1906.4|1907|1906.6|1907|1906.6|1906.4|1906.4|276
1638188340000|2021-11-29 12:19:00|1907.2|1906.8|1907.2|1906.8|1907.4|1907.2|1907|1906.8|10075
1638188350000|2021-11-29 12:19:10|1907||1907.2||1907.2||1907||287
1638188360000|2021-11-29 12:19:20|1907|1907|1907.4|1907|1907.6|1907.2|1907|1906.8|2249
1638188370000|2021-11-29 12:19:30|1907.2|1907.2|1907.4|1907|1907.6|1907.2|1907.2|1907|0
1638188380000|2021-11-29 12:19:40|1907.6|1907.2|1907|1906.8|1907.6|1907.2|1907|1906.8|824
1638188390000|2021-11-29 12:19:50|1907.2|1906.6|1906.6|1906.4|1907.2|1906.6|1906.6|1906.4|1786
1638188400000|2021-11-29 12:20:00|1906.8|1906.6|1906.8|1906.4|1907.2|1906.8|1906.6|1906.4|2763
1638188410000|2021-11-29 12:20:10|1907|1906.6|1907.2|1906.6|1907.4|1906.8|1907|1906.6|626
1638188420000|2021-11-29 12:20:20|1907.4|1906.8|1907.2|1906.8|1907.4|1907|1907|1906.8|550
1638188430000|2021-11-29 12:20:30|1907|1906.6|1907|1906.6|1907.2|1906.6|1907|1906.6|0
1638188440000|2021-11-29 12:20:40||1906.8||1906.8||1906.8||1906.8|0
1638188450000|2021-11-29 12:20:50|1907.2|1907|1907.2|1906.8|1907.4|1907.2|1906.8|1906.6|6173
1638188460000|2021-11-29 12:21:00|1907.4|1907|1907.2|1906.8|1907.4|1907|1907.2|1906.8|201
1638188470000|2021-11-29 12:21:10|1907.4|1907|1907.4|1907|1907.4|1907|1907.4|1907|0
1638188490000|2021-11-29 12:21:30||1907.2||1907.2||1907.2||1907.2|200
1638188500000|2021-11-29 12:21:40|1907.6|1907.4|1907.8|1907.6|1908|1907.6|1907.6|1907.4|139
1638188510000|2021-11-29 12:21:50|1908|1907.4|1907.2|1907|1908|1907.4|1907|1906.8|5077
1638188520000|2021-11-29 12:22:00|1907.4|1906.8|1907|1906.6|1907.4|1906.8|1906.8|1906.4|775
1638188530000|2021-11-29 12:22:10|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907.2|1906.6|0
1638188540000|2021-11-29 12:22:20|1907|1906.6|1907|1906.6|1907.2|1907|1906.8|1906.4|1806
1638188550000|2021-11-29 12:22:30|1907.2|1906.8|1907.2|1907|1907.2|1907|1907|1906.8|20
1638188560000|2021-11-29 12:22:40|1907|1906.8|1907|1906.6|1907|1906.8|1906.6|1906.4|468
1638188570000|2021-11-29 12:22:50|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907|1906.8|0
1638188580000|2021-11-29 12:23:00|1907|1907|1907.6|1907.4|1907.6|1907.4|1907|1906.8|684
1638188590000|2021-11-29 12:23:10|1907.4|1907.2|1907.4|1907.2|1907.6|1907.2|1907.4|1907|2477
1638188600000|2021-11-29 12:23:20|1907.6|1907.4|1908|1907.8|1908|1907.8|1907.6|1907.4|4729
1638188610000|2021-11-29 12:23:30|1908.2|1907.6|1908.2|1908|1908.4|1908.2|1908.2|1907.6|6490
1638188620000|2021-11-29 12:23:40|1908|1907.8|1908.6|1908.2|1908.8|1908.2|1908|1907.8|984
1638188630000|2021-11-29 12:23:50|1908.4|1908|1908.4|1908|1908.4|1908.2|1908.2|1908|850
1638188640000|2021-11-29 12:24:00||1908.2||1908||1908.2||1908|0
1638188650000|2021-11-29 12:24:10|1908.6|1908.2|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|318
1638188660000|2021-11-29 12:24:20|1908.4|1908|1908|1907.8|1908.4|1908|1907.8|1907.6|2623
1638188670000|2021-11-29 12:24:30|1908.2|1908|1908.4|1908|1908.4|1908|1908.2|1908|313
1638188680000|2021-11-29 12:24:40|1908.2|1907.8|1907.8|1907.4|1908.2|1907.8|1907.6|1907.2|2403
1638188690000|2021-11-29 12:24:50|1908|1907.6|1908|1907.8|1908|1907.8|1908|1907.6|376
1638188700000|2021-11-29 12:25:00|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.4|1907.2|1064
1638188710000|2021-11-29 12:25:10|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.6|1907.4|3057
1638188720000|2021-11-29 12:25:20|1908|1907.6|1907.6|1907.4|1908|1907.6|1907.4|1907|4211
1638188730000|2021-11-29 12:25:30|1907.8|1907.6|1907.8|1907.4|1908|1907.6|1907.6|1907.4|210
1638188740000|2021-11-29 12:25:40|1908|1907.6|1908.2|1907.8|1908.2|1908|1908|1907.6|645
1638188750000|2021-11-29 12:25:50|1908.4|1908|1908.4|1908.2|1908.6|1908.2|1908.2|1907.8|2504
1638188760000|2021-11-29 12:26:00|1908.6|1908.4|1907.8|1907.4|1908.6|1908.4|1907.6|1907.4|1545
1638188770000|2021-11-29 12:26:10|1907.6|1907.6|1907.6|1907.2|1907.8|1907.6|1907.2|1906.8|456
1638188780000|2021-11-29 12:26:20|1907.8|1907.4|1908|1907.6|1908|1907.8|1907.8|1907.4|2077
1638188790000|2021-11-29 12:26:30|1907.8|1907.8|1908.2|1907.8|1908.2|1908|1907.8|1907.6|422
1638188800000|2021-11-29 12:26:40|1908.4|1908|1908.4|1908|1908.4|1908|1908.2|1908|1024
1638188810000|2021-11-29 12:26:50|1908.2||1908.4||1908.4||1908.2||104
1638188820000|2021-11-29 12:27:00|1908.2|1907.8|1907.8|1907.4|1908.2|1907.8|1907.8|1907.4|1740
1638188830000|2021-11-29 12:27:10|1907.6|1907.6|1907.4|1907|1907.6|1907.6|1907.4|1907|0
1638188840000|2021-11-29 12:27:20|1907.6|1907.2|1907.4|1907|1907.8|1907.4|1907.2|1906.8|1809
1638188850000|2021-11-29 12:27:30|1907.2|1906.8|1906.6|1906.4|1907.2|1906.8|1906.6|1906.4|2333
1638188860000|2021-11-29 12:27:40|1906.4|1906.2|1907|1906.4|1907|1906.4|1906.4|1906.2|1344
1638188870000|2021-11-29 12:27:50|1907.2|1906.6|1907|1906.6|1907.4|1907.2|1907|1906.6|11343
1638188880000|2021-11-29 12:28:00|1906.8|1906.4|1906.8|1906.2|1906.8|1906.4|1906.4|1906.2|1155
1638188890000|2021-11-29 12:28:10|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|2077
1638188900000|2021-11-29 12:28:20|1906.8|1906.4|1906.2|1906|1906.8|1906.4|1906.2|1906|1236
1638188910000|2021-11-29 12:28:30|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1906.2|1906|1
1638188920000|2021-11-29 12:28:40|1906|1905.8|1906.2|1906|1906.2|1906|1906|1905.6|1317
1638188930000|2021-11-29 12:28:50|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.4|658
1638188940000|2021-11-29 12:29:00|1906.2|1905.8|1906.4|1906|1906.8|1906.4|1906.2|1905.8|1030
1638188950000|2021-11-29 12:29:10|1906.6||1906.6||1906.6||1906.6||1
1638188960000|2021-11-29 12:29:20|1906.4|1905.8|1906.2|1905.8|1906.4|1905.8|1906|1905.8|2516
1638188970000|2021-11-29 12:29:30|1906|1906|1906|1905.6|1906|1906|1905.8|1905.6|1155
1638188980000|2021-11-29 12:29:40|1905.8|1905.4|1906.6|1906.2|1906.6|1906.2|1905.8|1905.4|5384
1638188990000|2021-11-29 12:29:50|1906.4|1906|1906.4|1906|1906.4|1906|1906.4|1905.8|0
1638189000000|2021-11-29 12:30:00|1906.2|1905.8|1906.4|1906|1906.4|1906.2|1905.8|1905.6|1951
1638189010000|2021-11-29 12:30:10|1906.6|1906.2|1907|1906.6|1907|1906.6|1906.4|1906|1843
1638189020000|2021-11-29 12:30:20|1907.2|1906.8|1907.4|1907|1907.6|1907.2|1907.2|1906.8|1623
1638189030000|2021-11-29 12:30:30|1907.6|1907.2|1907.2|1907|1907.6|1907.2|1907.2|1907|1873
1638189040000|2021-11-29 12:30:40|1907.4|1907.2|1907.6|1907.4|1907.8|1907.4|1907.2|1907|200
1638189050000|2021-11-29 12:30:50|1907.8|1907.6|1908|1907.6|1908|1907.6|1907.8|1907.4|0
1638189060000|2021-11-29 12:31:00|1908.2|1907.8|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|2587
1638189070000|2021-11-29 12:31:10|1908|1907.8|1908.4|1908|1908.4|1908|1907.8|1907.8|10758
1638189080000|2021-11-29 12:31:20|1908.2|1907.8|1907.6|1907.4|1908.2|1907.8|1907.6|1907.4|1132
1638189090000|2021-11-29 12:31:30|1907.4|1907.2|1908.2|1907.8|1908.4|1908|1907.2|1907|2527
1638189110000|2021-11-29 12:31:50|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|0
1638189120000|2021-11-29 12:32:00|1908.8|1908.4|1909|1908.4|1909|1908.4|1908.8|1908.4|862
1638189130000|2021-11-29 12:32:10|1909.2|1908.6|1909|1908.4|1909.2|1909|1908.8|1908.4|5112
1638189140000|2021-11-29 12:32:20|1908.8|1908.6|1909.2|1909|1909.2|1909|1908.6|1908.6|3905
1638189160000|2021-11-29 12:32:40|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909|2210
1638189170000|2021-11-29 12:32:50|1909.8|1909.4|1910|1909.8|1910|1909.8|1909.8|1909.4|6380
1638189180000|2021-11-29 12:33:00|1910.2|1910|1910.6|1910.2|1910.8|1910.4|1910|1909.6|31958
1638189190000|2021-11-29 12:33:10|1910.4|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910.2|0
1638189200000|2021-11-29 12:33:20|1910.4|1910.4|1911.6|1911.2|1911.6|1911.2|1910.4|1910.4|8287
1638189210000|2021-11-29 12:33:30|1911.4|1911|1911.4|1911|1911.4|1911|1911|1910.8|1284
1638189220000|2021-11-29 12:33:40|1911.6|1910.8|1911.6|1911|1911.6|1911.4|1911.2|1910.8|1472
1638189230000|2021-11-29 12:33:50|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|0
1638189250000|2021-11-29 12:34:10|1911.2|1911|1912.4|1911.8|1912.6|1912.2|1911.2|1911|7161
1638189260000|2021-11-29 12:34:20|1912.6|1912|1912.6|1912.2|1912.6|1912.2|1912.6|1912|0
1638189270000|2021-11-29 12:34:30|1912.4|1912.4|1913|1912.6|1913.2|1912.8|1912.4|1912.2|1541
1638189280000|2021-11-29 12:34:40|1913.2|1912.8|1913|1912.6|1913.2|1913|1912.6|1912.2|7318
1638189290000|2021-11-29 12:34:50|1913.2|1912.8|1913.6|1913.4|1914|1913.8|1913.2|1912.6|9481
1638189300000|2021-11-29 12:35:00|1913.4|1913.2|1913.8|1913.4|1914.6|1914|1913.4|1913.2|8628
1638189310000|2021-11-29 12:35:10|1914|1913.2|1914|1913.6|1914|1913.6|1914|1913.2|0
1638189320000|2021-11-29 12:35:20|1914.2|1913.8|1914.2|1913.8|1914.4|1914|1914.2|1913.8|117
1638189330000|2021-11-29 12:35:30|1914|1914|1914.4|1914|1914.4|1914|1914|1914|2361
1638189340000|2021-11-29 12:35:40||1914.2||1914.2||1914.2||1914|0
1638189350000|2021-11-29 12:35:50|1914.6|1914.4|1914|1913.8|1914.6|1914.4|1914|1913.8|4802
1638189360000|2021-11-29 12:36:00|1914.2|1913.6|1914.4|1914|1914.4|1914.2|1914|1913.6|775
1638189370000|2021-11-29 12:36:10|1914.6|1914.2|1915|1914.6|1915|1914.6|1914.6|1914.2|1369
1638189380000|2021-11-29 12:36:20|1914.6|1914.4|1914.8|1914.4|1915|1914.4|1914.4|1914.2|6279
1638189390000|2021-11-29 12:36:30|1914.6|1914.2|1914.6|1914.2|1914.8|1914.2|1914.4|1914.2|192
1638189400000|2021-11-29 12:36:40|1914.8|1914.4|1914.8|1914.4|1914.8|1914.6|1914.6|1914.4|2000
1638189410000|2021-11-29 12:36:50|1915|1914.6|1915.6|1915.2|1915.8|1915.4|1915|1914.6|6980
1638189420000|2021-11-29 12:37:00|1915.4|1915.4|1915.8|1915.4|1915.8|1915.4|1915.4|1915.4|859
1638189430000|2021-11-29 12:37:10|1915.6||1915.6||1915.8||1915.6||425
1638189440000|2021-11-29 12:37:20|1915.8|1915.2|1915|1914.6|1915.8|1915.2|1915|1914.6|2321
1638189450000|2021-11-29 12:37:30|1914.8|1914.8|1914.6|1914.4|1914.8|1914.8|1914.2|1913.8|2056
1638189460000|2021-11-29 12:37:40|1914.8|1914.6|1914.6|1914.2|1914.8|1914.6|1914.2|1913.8|5478
1638189470000|2021-11-29 12:37:50|1914.8|1914.4|1915.6|1915.2|1915.8|1915.2|1914.6|1914.4|2557
1638189480000|2021-11-29 12:38:00|1915.8|1915.4|1915.8|1915.2|1916|1915.6|1915.4|1915.2|209
1638189490000|2021-11-29 12:38:10|1916|1915.4|1915.6|1915.2|1916|1915.6|1915.2|1914.8|4590
1638189500000|2021-11-29 12:38:20|1915.8|1915.4|1916.4|1916|1916.4|1916|1915.6|1915.2|5815
1638189510000|2021-11-29 12:38:30|1916.2|1915.8|1916.4|1916|1916.6|1916|1916.2|1915.8|4600
1638189520000|2021-11-29 12:38:40|1916.2||1916.2||1916.2||1916.2||0
1638189530000|2021-11-29 12:38:50|1916|1915.8|1916.2|1916|1916.4|1916|1915.8|1915.6|2535
1638189540000|2021-11-29 12:39:00|1916.4|1916.2|1917|1916.6|1917|1916.6|1916.4|1916|2444
1638189550000|2021-11-29 12:39:10|1916.8|1916.4|1917|1916.8|1917|1916.8|1916.6|1916.2|2388
1638189560000|2021-11-29 12:39:20|1916.8|1916.6|1916.8|1916.4|1916.8|1916.6|1916.8|1916.4|0
1638189570000|2021-11-29 12:39:30|1917|1916.6|1917.4|1917|1917.6|1917|1917|1916.6|1268
1638189580000|2021-11-29 12:39:40|1917.2|1916.8|1917.2|1916.8|1917.4|1917|1917|1916.4|732
1638189590000|2021-11-29 12:39:50|1917.4|1917|1917.4|1917.2|1917.6|1917.2|1917.2|1916.8|878
1638189600000|2021-11-29 12:40:00|1917.6|1917|1917|1916.6|1917.6|1917.4|1917|1916.6|14212
1638189610000|2021-11-29 12:40:10|1916.8|1916.4|1916.4|1916.2|1917|1916.6|1916.4|1916.2|6827
1638189620000|2021-11-29 12:40:20|1916.6|1916.4|1916.4|1916.2|1916.8|1916.4|1916.4|1916|684
1638189630000|2021-11-29 12:40:30|1916.6|1916|1916.4|1916.2|1916.6|1916.4|1916.2|1915.8|342
1638189640000|2021-11-29 12:40:40|1916.6|1916|1916.2|1915.8|1916.6|1916|1916|1915.8|595
1638189650000|2021-11-29 12:40:50|1916.4|1916|1916|1915.8|1916.4|1916.2|1916|1915.8|857
1638189660000|2021-11-29 12:41:00|1915.8|1915.4|1916|1915.8|1916.2|1915.8|1915.8|1915.4|1959
1638189670000|2021-11-29 12:41:10|1916.2|1916|1916.2|1915.8|1916.2|1916|1916|1915.8|615
1638189680000|2021-11-29 12:41:20|1916|1916|1916|1915.6|1916|1916|1916|1915.6|1000
1638189690000|2021-11-29 12:41:30|1916.2|1915.8|1916.8|1916.2|1916.8|1916.4|1916.2|1915.8|584
1638189700000|2021-11-29 12:41:40|1917|1916.4|1917.6|1917.2|1917.8|1917.4|1916.8|1916.4|4625
1638189710000|2021-11-29 12:41:50|1917.4|1917|1917.4|1917|1917.8|1917.4|1917|1916.6|1050
1638189720000|2021-11-29 12:42:00|1917.2|1916.8|1917.6|1917.2|1917.8|1917.2|1917.2|1916.8|1102
1638189730000|2021-11-29 12:42:10|1917.8|1917.4|1917.4|1916.8|1917.8|1917.4|1917|1916.8|1389
1638189740000|2021-11-29 12:42:20|1917.2|1916.6|1917|1916.6|1917.2|1916.6|1916.6|1916.2|1487
1638189750000|2021-11-29 12:42:30|1916.8|1916.4|1916.4|1916|1916.8|1916.4|1916.2|1915.8|1127
1638189760000|2021-11-29 12:42:40|1916.6|1916.2|1916.2|1915.8|1916.6|1916.4|1916.2|1915.8|200
1638189770000|2021-11-29 12:42:50|1916.4|1916|1916.4|1916.2|1916.6|1916.2|1916.2|1915.8|0
1638189780000|2021-11-29 12:43:00|1916.8|1916.4|1916.6|1916.4|1916.8|1916.4|1916.4|1916.2|9827
1638189790000|2021-11-29 12:43:10|1916.4|1916.2|1916.4|1916|1916.6|1916.2|1916.2|1915.8|1060
1638189800000|2021-11-29 12:43:20|1916.6|1916.2|1916.6|1916.2|1916.6|1916.4|1916.2|1915.8|2614
1638189810000|2021-11-29 12:43:30|1916.8|1916.4|1916.6|1916|1916.8|1916.6|1916.2|1915.8|534
1638189820000|2021-11-29 12:43:40|1916.4|1915.8|1916.2|1916|1916.4|1916|1916|1915.6|0
1638189830000|2021-11-29 12:43:50|1916|1915.8|1916.4|1916|1916.4|1916|1916|1915.8|1118
1638189840000|2021-11-29 12:44:00|1916.2|1916.2|1916.6|1916.2|1916.6|1916.2|1916.2|1916.2|523
1638189850000|2021-11-29 12:44:10|1916.4|1916|1916.2|1915.8|1916.4|1916|1916|1915.8|0
1638189870000|2021-11-29 12:44:30|1916|1915.6|1915.8|1915.6|1916|1915.6|1915.6|1915.4|799
1638189890000|2021-11-29 12:44:50|1916|1915.8|1916.6|1916.2|1916.6|1916.2|1916|1915.8|894
1638189900000|2021-11-29 12:45:00|1916.4|1916|1916.4|1916|1916.6|1916.2|1916.4|1916|1118
1638189910000|2021-11-29 12:45:10|1916.6|1916.2|1916.4|1916|1916.6|1916.2|1916.2|1916|2539
1638189920000|2021-11-29 12:45:20|1916.2|1915.8|1916.2|1915.8|1916.4|1916|1915.8|1915.6|1957
1638189930000|2021-11-29 12:45:30||1916||1916||1916||1916|0
1638189940000|2021-11-29 12:45:40|1916.4|1916.2|1916.4|1916|1916.8|1916.4|1916.2|1916|3929
1638189950000|2021-11-29 12:45:50|1916.6|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916|2082
1638189960000|2021-11-29 12:46:00|1916.6|1916.4|1916|1915.8|1916.6|1916.4|1915.8|1915.6|5529
1638189970000|2021-11-29 12:46:10|1915.8|1915.6|1915.6|1915.2|1915.8|1915.6|1915.4|1915.2|519
1638189980000|2021-11-29 12:46:20|1915.4|1915|1915.6|1915.4|1915.6|1915.4|1915.4|1915|168
1638189990000|2021-11-29 12:46:30|1915.4|1915.2|1915.6|1915.2|1915.6|1915.2|1915.2|1915|606
1638190000000|2021-11-29 12:46:40|1915.4|1915|1916|1915.6|1916|1915.6|1915.4|1915|2648
1638190010000|2021-11-29 12:46:50|1916.2|1915.8|1916|1915.6|1916.2|1916|1916|1915.6|2822
1638190020000|2021-11-29 12:47:00|1915.8||1915.8||1916||1915.8||0
1638190030000|2021-11-29 12:47:10|1915.6|1915.4|1915.6|1915.2|1915.8|1915.4|1915.4|1915|2222
1638190040000|2021-11-29 12:47:20|1915.8|1915.4|1916|1915.8|1916|1915.8|1915.8|1915.2|1212
1638190050000|2021-11-29 12:47:30|1915.8|1915.6|1916|1915.6|1916|1915.8|1915.8|1915.6|1
1638190060000|2021-11-29 12:47:40|1915.8|1915.4|1916.2|1915.8|1916.2|1916|1915.8|1915.4|762
1638190070000|2021-11-29 12:47:50|1916.4|1916|1916.2|1915.8|1916.6|1916.2|1916.2|1915.8|2144
1638190080000|2021-11-29 12:48:00|1916.4|1916|1916.4|1916.2|1916.6|1916.2|1916.2|1916|716
1638190100000|2021-11-29 12:48:20|1916.2|1916|1915.8|1915.6|1916.2|1916|1915.8|1915.4|942
1638190110000|2021-11-29 12:48:30|1916|1915.8|1916.4|1916|1916.4|1916.2|1916|1915.8|1651
1638190120000|2021-11-29 12:48:40|1916.2|1915.8|1915.8|1915.4|1916.2|1915.8|1915.6|1915.4|377
1638190130000|2021-11-29 12:48:50|1916|1915.6|1916|1915.6|1916|1915.6|1915.8|1915.4|0
1638190140000|2021-11-29 12:49:00|1915.8|1915.8|1915.8|1915.4|1916|1915.8|1915.8|1915.4|1
1638190150000|2021-11-29 12:49:10|1915.6|1915.6|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|1938
1638190160000|2021-11-29 12:49:20|1915.6|1915.2|1916|1915.8|1916|1915.8|1915.6|1915.2|1512
1638190170000|2021-11-29 12:49:30|1916.2|1916|1916.4|1916|1916.4|1916|1916.2|1916|1153
1638190180000|2021-11-29 12:49:40|1916.2|1915.8|1915.8|1915.6|1916.4|1915.8|1915.8|1915.4|317
1638190190000|2021-11-29 12:49:50|1916|1915.8|1916|1915.8|1916.2|1915.8|1916|1915.8|1589
1638190200000|2021-11-29 12:50:00|1916.2|1916|1916.4|1916|1916.6|1916.2|1916.2|1916|529
1638190210000|2021-11-29 12:50:10|1916.2|1915.8|1916.2|1915.8|1916.4|1916|1916|1915.8|1423
1638190230000|2021-11-29 12:50:30|1916.4|1916|1916.6|1916.2|1916.6|1916.4|1916.4|1916|4914
1638190240000|2021-11-29 12:50:40|1916.4|1916.4|1916.6|1916.2|1916.6|1916.4|1916.2|1915.8|3034
1638190250000|2021-11-29 12:50:50|1916.8|1916.4|1916.8|1916.4|1916.8|1916.6|1916.8|1916.4|926
1638190260000|2021-11-29 12:51:00|1916.6|1916.6|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|553
1638190270000|2021-11-29 12:51:10|1916.6|1916.4|1916.2|1916|1916.6|1916.6|1916.2|1916|1670
1638190280000|2021-11-29 12:51:20|1916|1915.8|1916|1915.8|1916|1915.8|1916|1915.6|1796
1638190290000|2021-11-29 12:51:30|1916.2|1916|1916|1915.6|1916.4|1916|1916|1915.6|1233
1638190300000|2021-11-29 12:51:40|1915.8|1915.8|1916.2|1915.8|1916.2|1915.8|1915.8|1915.8|1082
1638190310000|2021-11-29 12:51:50|1916.4|1916|1916.4|1916|1916.4|1916|1916.2|1915.8|397
1638190320000|2021-11-29 12:52:00|1916.2||1916.4||1916.6||1916.2||0
1638190340000|2021-11-29 12:52:20|1916.6|1916.2|1916.6|1916.4|1916.8|1916.6|1916.6|1916.2|2532
1638190350000|2021-11-29 12:52:30|1916.4|1916.2|1916.4|1916.2|1916.4|1916.2|1916.4|1916|209
1638190360000|2021-11-29 12:52:40|1916.6|1916.4|1917.6|1917.4|1917.8|1917.6|1916.6|1916.2|13108
1638190370000|2021-11-29 12:52:50|1917.8|1917.6|1917.8|1917.4|1917.8|1917.6|1917.4|1917|1195
1638190380000|2021-11-29 12:53:00|1917.6|1917.6|1918|1917.6|1918|1917.6|1917.6|1917.6|1357
1638190390000|2021-11-29 12:53:10|1918.2|1917.8|1918.8|1918.4|1918.8|1918.4|1918.2|1917.6|4397
1638190400000|2021-11-29 12:53:20|1918.6|1918.2|1918.6|1918.2|1918.8|1918.4|1918|1917.6|3077
1638190410000|2021-11-29 12:53:30|1918.8|1918.4|1919.6|1919.2|1919.6|1919.4|1918.4|1918.2|21259
1638190420000|2021-11-29 12:53:40|1919.4|1919.4|1919.8|1919.4|1920|1919.8|1919.4|1919.2|2770
1638190430000|2021-11-29 12:53:50|1919.6|1919.6|1919.8|1919.4|1920|1919.6|1919.4|1919|2180
1638190440000|2021-11-29 12:54:00|1919.6|1919.6|1920|1919.6|1920|1919.8|1919.6|1919.4|1816
1638190450000|2021-11-29 12:54:10|1919.8|1919.8|1919.8|1919.4|1920|1919.8|1919.6|1919.4|3591
1638190460000|2021-11-29 12:54:20|1920|1919.6|1919.6|1919.2|1920|1919.6|1919.4|1919|3081
1638190470000|2021-11-29 12:54:30|1919.4|1919.4|1919.8|1919.4|1919.8|1919.4|1919.4|1919.4|771
1638190480000|2021-11-29 12:54:40|1919.6|1919.6|1920.2|1920|1920.4|1920.2|1919.6|1919.6|25711
1638190490000|2021-11-29 12:54:50|1920.4||1920.4||1920.4||1920.4||5760
1638190510000|2021-11-29 12:55:10|1920.2|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|1258
1638190520000|2021-11-29 12:55:20|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920|1919.6|10366
1638190530000|2021-11-29 12:55:30|1920|1919.8|1918.8|1918.4|1920|1919.8|1918.8|1918.4|2891
1638190540000|2021-11-29 12:55:40|1918.6|1918.6|1918.4|1918.2|1918.8|1918.6|1918.4|1918|7398
1638190550000|2021-11-29 12:55:50|1918.6||1918.6||1918.6||1918.6||0
1638190570000|2021-11-29 12:56:10|1918.4||1918.4||1918.6||1918.4||1542
1638190580000|2021-11-29 12:56:20|1918.6|1918.4|1918.6|1918.2|1918.6|1918.4|1918.4|1918.2|3680
1638190590000|2021-11-29 12:56:30|1918.8|1918.4|1918.4|1918.2|1919|1918.8|1918.4|1918|1710
1638190600000|2021-11-29 12:56:40|1918.2|1918|1919.2|1918.8|1919.4|1919|1918|1917.6|1240
1638190610000|2021-11-29 12:56:50|1919.4||1919.2||1919.4||1919.2||0
1638190620000|2021-11-29 12:57:00|1919.4|1919|1919|1918.8|1919.4|1919|1919|1918.6|0
1638190630000|2021-11-29 12:57:10|1918.8|1918.6|1918.6|1918|1918.8|1918.6|1918.4|1918|786
1638190640000|2021-11-29 12:57:20|1918.4|1917.8|1918|1917.6|1918.4|1917.8|1917.4|1917.2|2226
1638190650000|2021-11-29 12:57:30|1917.8|1917.4|1917.6|1917.2|1917.8|1917.4|1917.4|1917|2250
1638190660000|2021-11-29 12:57:40|1917.4|1917|1917.6|1917|1917.6|1917.2|1917.2|1916.8|417
1638190670000|2021-11-29 12:57:50|1917.4|1917.2|1917.8|1917.4|1918|1917.6|1917.4|1917.2|1150
1638190680000|2021-11-29 12:58:00|1918|1917.6|1917.8|1917.4|1918.2|1917.8|1917.8|1917.4|1436
1638190690000|2021-11-29 12:58:10|1918|1917.6|1917.8|1917.4|1918.2|1917.6|1917.8|1917.4|0
1638190700000|2021-11-29 12:58:20|1917.6|1917.2|1917.6|1917.2|1917.8|1917.2|1917.4|1917|2884
1638190710000|2021-11-29 12:58:30|1917.8|1917.4|1917.2|1917|1917.8|1917.6|1917.2|1916.6|1103
1638190720000|2021-11-29 12:58:40|1917.4||1917.4||1917.4||1917.2||209
1638190730000|2021-11-29 12:58:50|1917.2||1917.2||1917.4||1917.2||400
1638190740000|2021-11-29 12:59:00|1917.4||1917.2||1917.4||1917.2||500
1638190750000|2021-11-29 12:59:10|1917|1916.8|1916.2|1915.8|1917|1916.8|1915.6|1915.4|3296
1638190760000|2021-11-29 12:59:20|1916|1915.6|1915.8|1915.4|1916|1915.6|1915.8|1915.4|531
1638190770000|2021-11-29 12:59:30|1915.6|1915.2|1915.6|1915.2|1915.8|1915.2|1915.6|1915|0
1638190780000|2021-11-29 12:59:40|1915.8|1915.4|1915.8|1915.4|1916.2|1915.8|1915.8|1915.2|824
1638190790000|2021-11-29 12:59:50|1916|1915.6|1915.4|1915|1916|1915.8|1915.4|1914.8|1551
1638190800000|2021-11-29 13:00:00|1915.6|1915.2|1915.4|1915|1915.8|1915.4|1915.4|1915|1332
1638190810000|2021-11-29 13:00:10|1915.6|1915.2|1915.8|1915.2|1915.8|1915.2|1915.6|1915|974
1638190820000|2021-11-29 13:00:20|1915.6||1915.6||1915.6||1915.6||0
1638190830000|2021-11-29 13:00:30|1915.8|1915.4|1916|1915.6|1916.2|1915.6|1915.8|1915.4|741
1638190840000|2021-11-29 13:00:40|1915.8|1915.4|1915.4|1914.8|1915.8|1915.6|1915|1914.6|1830
1638190850000|2021-11-29 13:00:50|1915.2|1915|1915.2|1914.8|1915.2|1915|1915.2|1914.8|0
1638190860000|2021-11-29 13:01:00|1915|1914.6|1914.8|1914.2|1915|1914.6|1914.6|1914|377
1638190870000|2021-11-29 13:01:10|1914.6|1914|1914.4|1913.8|1914.6|1914|1914.4|1913.6|100
1638190880000|2021-11-29 13:01:20|1914.2|1913.6|1914.2|1913.8|1914.4|1913.8|1914|1913.4|0
1638190890000|2021-11-29 13:01:30|1914|1913.6|1913.8|1913.2|1914|1913.6|1913.8|1913|0
1638190900000|2021-11-29 13:01:40|1913.2|1913|1913.2|1912.8|1913.6|1913|1913.2|1912.6|2509
1638190910000|2021-11-29 13:01:50|1913.4|1913|1913|1912.8|1913.4|1913|1913|1912.8|2333
1638190920000|2021-11-29 13:02:00|1913.2|1912.6|1913.6|1913.2|1913.8|1913.6|1913|1912.4|4296
1638190930000|2021-11-29 13:02:10|1913.8|1913.4|1913.4|1913.2|1914|1913.4|1913.4|1913.2|225
1638190940000|2021-11-29 13:02:20|1913.2|1913|1913.2|1912.6|1913.4|1913.2|1912.8|1912.4|1069
1638190950000|2021-11-29 13:02:30|1913|1912.4|1913.2|1912.8|1913.2|1913|1912.8|1912.4|21
1638190960000|2021-11-29 13:02:40|1913.4|1913|1913.4|1912.8|1913.4|1913|1913.4|1912.8|700
1638190970000|2021-11-29 13:02:50|1913|1912.6|1913.4|1913.2|1913.6|1913.2|1912.8|1912.4|2311
1638190980000|2021-11-29 13:03:00|1913.2|1913|1913.2|1912.8|1913.2|1913|1913.2|1912.6|1242
1638190990000|2021-11-29 13:03:10|1913.4|1913|1913.8|1913.6|1913.8|1913.6|1913.4|1912.8|599
1638191000000|2021-11-29 13:03:20|1914|1913.8|1913.8|1913.6|1914.4|1914|1913.8|1913.4|2448
1638191010000|2021-11-29 13:03:30|1914|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|500
1638191020000|2021-11-29 13:03:40|1913.8|1913.8|1914|1913.8|1914|1913.8|1913.8|1913.6|644
1638191030000|2021-11-29 13:03:50|1913.8|1913.6|1913.8|1913.2|1913.8|1913.6|1913.4|1913|656
1638191040000|2021-11-29 13:04:00|1913.6|1913.4|1914|1913.6|1914|1913.6|1913.4|1913.2|0
1638191050000|2021-11-29 13:04:10|1913.8|1913.4|1913.4|1913|1913.8|1913.4|1913.4|1913|6
1638191060000|2021-11-29 13:04:20|1913.2||1913.2||1913.4||1913.2||0
1638191070000|2021-11-29 13:04:30|1913.4|1913.2|1913.6|1913.2|1913.6|1913.4|1913.4|1913|3076
1638191080000|2021-11-29 13:04:40|1913.4||1913.6||1913.6||1913.4||5459
1638191090000|2021-11-29 13:04:50|1913.8|1913.4|1913.6|1913.4|1913.8|1913.4|1913.6|1913.2|1646
1638191100000|2021-11-29 13:05:00|1913.8|1913.2|1913.6|1913.4|1913.8|1913.6|1913.4|1913|513
1638191110000|2021-11-29 13:05:10|1914|1913.6|1914.4|1914|1914.4|1914|1914|1913.6|730
1638191120000|2021-11-29 13:05:20|1914.2|1913.8|1914.6|1914.2|1914.6|1914.2|1914.2|1913.8|744
1638191130000|2021-11-29 13:05:30|1914.8|1914.4|1914.8|1914.4|1914.8|1914.4|1914.8|1914.2|0
1638191140000|2021-11-29 13:05:40|1915|1914.6|1915.2|1914.8|1915.2|1914.8|1914.8|1914.6|774
1638191150000|2021-11-29 13:05:50|1915.4|1915|1915.8|1915.4|1915.8|1915.4|1915.2|1915|877
1638191160000|2021-11-29 13:06:00|1915.6|1915.2|1915.8|1915.4|1915.8|1915.4|1915.6|1915.2|0
1638191170000|2021-11-29 13:06:10|1916|1915.6|1916.2|1916|1916.4|1916|1916|1915.6|4939
1638191180000|2021-11-29 13:06:20|1916.4|1916.2|1916.2|1916|1916.4|1916.2|1916.2|1916|918
1638191190000|2021-11-29 13:06:30|1916.4|1916.2|1916.4|1916.2|1916.4|1916.2|1916.2|1916|509
1638191200000|2021-11-29 13:06:40|1916.6|1916|1917.2|1916.8|1917.2|1917|1916.6|1916|1981
1638191210000|2021-11-29 13:06:50|1917|1916.6|1916.4|1916|1917|1916.6|1916.2|1916|1657
1638191220000|2021-11-29 13:07:00|1916.6|1916.2|1916|1915.8|1916.6|1916.2|1916|1915.8|18384
1638191230000|2021-11-29 13:07:10|1916.2||1916||1916.2||1916||2946
1638191240000|2021-11-29 13:07:20|1915.8|1915.6|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|1055
1638191250000|2021-11-29 13:07:30||1915.6||1915.4||1915.6||1915.4|0
1638191260000|2021-11-29 13:07:40|1915.6|1915.2|1915.8|1915.6|1915.8|1915.6|1915.6|1915.2|2209
1638191270000|2021-11-29 13:07:50|1916|1915.8|1916|1915.8|1916.2|1915.8|1915.8|1915.8|5160
1638191280000|2021-11-29 13:08:00|1916.2|1916|1916.6|1916|1916.8|1916|1916|1916|21486
1638191290000|2021-11-29 13:08:10|1916.4|1916.2|1916.8|1916.2|1916.8|1916.4|1916.2|1916.2|881
1638191300000|2021-11-29 13:08:20|1916.6|1916.4|1916.6|1916.2|1916.8|1916.4|1916.2|1915.8|2007
1638191310000|2021-11-29 13:08:30|1916.8|1916.4|1916.6|1916.2|1916.8|1916.4|1916.6|1916.2|0
1638191320000|2021-11-29 13:08:40|1916.8|1916.4|1916.6|1916.2|1916.8|1916.4|1916.4|1916.2|4955
1638191330000|2021-11-29 13:08:50|1916.4|1916|1916.6|1916.4|1916.8|1916.4|1916.4|1916|1221
1638191340000|2021-11-29 13:09:00|1916.4|1916.2|1916.6|1916.2|1916.8|1916.6|1916.2|1916|1817
1638191350000|2021-11-29 13:09:10|1916.4|1916|1915.6|1915.2|1916.4|1916|1915.4|1915|1620
1638191360000|2021-11-29 13:09:20|1915.4|1915|1915.6|1915.2|1915.8|1915.6|1915.2|1914.8|256
1638191370000|2021-11-29 13:09:30|1915.8|1915.4|1916.2|1915.8|1916.6|1916.2|1915.8|1915.4|2564
1638191380000|2021-11-29 13:09:40|1916|1916|1916.6|1916.2|1916.8|1916.4|1916|1916|1141
1638191390000|2021-11-29 13:09:50|1916.4|1916|1916.2|1915.8|1916.6|1916.2|1915.8|1915.4|1394
1638191400000|2021-11-29 13:10:00|1916.4|1915.6|1916.2|1915.8|1916.4|1915.8|1915.8|1915.4|209
1638191410000|2021-11-29 13:10:10|1916.4|1916|1916.4|1916|1916.6|1916.2|1916.2|1916|1287
1638191420000|2021-11-29 13:10:20|1916.6|1916.2|1916.8|1916.2|1916.8|1916.4|1916.2|1916|1601
1638191430000|2021-11-29 13:10:30|1916.6|1916.4|1916.6|1916.2|1916.8|1916.4|1916.6|1916.2|989
1638191440000|2021-11-29 13:10:40|1916.4|1916.4|1916.8|1916.6|1916.8|1916.6|1916.4|1916.4|209
1638191450000|2021-11-29 13:10:50|1917|1916.8|1917.2|1916.8|1917.2|1916.8|1916.8|1916.6|1207
1638191460000|2021-11-29 13:11:00|1917.4|1917|1916.8|1916.6|1917.4|1917|1916.8|1916.6|2230
1638191470000|2021-11-29 13:11:10|1916.6|1916.4|1916.8|1916.6|1917|1916.6|1916.6|1916.2|473
1638191480000|2021-11-29 13:11:20|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.4|1916.2|1287
1638191490000|2021-11-29 13:11:30|1916.8|1916.6|1916.8|1916.4|1917|1916.8|1916.8|1916.4|1547
1638191500000|2021-11-29 13:11:40|1917|1916.6|1917|1916.6|1917|1916.6|1917|1916.6|0
1638191510000|2021-11-29 13:11:50|1916.8|1916.4|1916.6|1916.2|1916.8|1916.4|1916.4|1916|1863
1638191520000|2021-11-29 13:12:00|1916.4|1916.4|1916.2|1915.8|1916.6|1916.4|1915.8|1915.6|7589
1638191530000|2021-11-29 13:12:10|1916|1916|1916.2|1916|1916.2|1916|1916|1915.8|1810
1638191540000|2021-11-29 13:12:20|1916|1915.8|1915.8|1915.2|1916.2|1916|1915.2|1915|2446
1638191550000|2021-11-29 13:12:30|1915.6|1915.4|1915.6|1915.2|1915.8|1915.4|1915.4|1915.2|1903
1638191560000|2021-11-29 13:12:40|1915.8|1915.4|1915.6|1915.4|1915.8|1915.4|1915.6|1915.2|400
1638191570000|2021-11-29 13:12:50|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.6|409
1638191580000|2021-11-29 13:13:00|1916.2|1916|1916|1915.8|1916.4|1916|1916|1915.8|466
1638191590000|2021-11-29 13:13:10|1915.8|1915.6|1916|1915.8|1916.2|1915.8|1915.8|1915.4|2744
1638191600000|2021-11-29 13:13:20|1916.2|1915.6|1915.8|1915.4|1916.2|1915.6|1915.8|1915.4|428
1638191610000|2021-11-29 13:13:30|1915.6|1915.6|1916|1915.4|1916|1915.6|1915.6|1915.4|336
1638191620000|2021-11-29 13:13:40|1916.2|1915.6|1916.4|1916|1916.6|1916.2|1916|1915.6|2005
1638191630000|2021-11-29 13:13:50||1915.8||1915.8||1915.8||1915.8|0
1638191640000|2021-11-29 13:14:00|1916.2|1916|1916.2|1916|1916.2|1916|1916|1915.8|1
1638191650000|2021-11-29 13:14:10|1916.4|1916.2|1917|1916.4|1917|1916.8|1916.4|1916.2|2100
1638191660000|2021-11-29 13:14:20|1916.8|1916.6|1917.4|1917|1917.4|1917.2|1916.8|1916.6|770
1638191670000|2021-11-29 13:14:30|1917.2|1916.8|1916.4|1916|1917.4|1916.8|1916.4|1916|3686
1638191680000|2021-11-29 13:14:40|1916.6|1916.2|1916.8|1916.4|1916.8|1916.6|1916.6|1916.2|2495
1638191690000|2021-11-29 13:14:50|1917|1916.6|1917|1916.8|1917.6|1917.4|1917|1916.6|4485
1638191700000|2021-11-29 13:15:00|1916.8|1916.6|1916.4|1916|1917|1916.6|1916.4|1916|771
1638191710000|2021-11-29 13:15:10|1916.6|1916.2|1916.8|1916.4|1916.8|1916.6|1916.4|1916|0
1638191720000|2021-11-29 13:15:20|1916.6||1916.8||1916.8||1916.6||938
1638191730000|2021-11-29 13:15:30|1916.6|1916.6|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|220
1638191740000|2021-11-29 13:15:40|1916.4|1916.2|1916.4|1916|1916.6|1916.2|1916.2|1916|1739
1638191750000|2021-11-29 13:15:50|1916.6|1916.2|1916.4|1916.2|1916.6|1916.4|1916.4|1916.2|1466
1638191760000|2021-11-29 13:16:00|1916.2|1916|1916.6|1916.2|1916.8|1916.2|1916.2|1916|487
1638191770000|2021-11-29 13:16:10|1916.8|1916.4|1916.4|1916.2|1916.8|1916.4|1916.4|1916.2|7816
1638191780000|2021-11-29 13:16:20|1916.2|1916|1916|1915.6|1916.2|1916|1916|1915.6|2355
1638191790000|2021-11-29 13:16:30|1915.8|1915.8|1916|1915.6|1916.2|1915.8|1915.8|1915.6|2088
1638191800000|2021-11-29 13:16:40|1915.8|1915.4|1916|1915.8|1916|1915.8|1915.6|1915.2|560
1638191810000|2021-11-29 13:16:50|1916.2|1916|1916|1915.8|1916.2|1916|1916|1915.8|604
1638191820000|2021-11-29 13:17:00|1916.2|1916|1916.2|1915.8|1916.2|1916|1916|1915.6|1423
1638191830000|2021-11-29 13:17:10|1916|1915.6|1915.4|1915.2|1916|1915.6|1915.2|1915|2044
1638191840000|2021-11-29 13:17:20|1915.6|1915.4|1915.2|1914.8|1915.8|1915.6|1915|1914.6|2231
1638191850000|2021-11-29 13:17:30|1915.4|1915|1915.4|1915.2|1915.6|1915.2|1915.2|1915|1157
1638191860000|2021-11-29 13:17:40|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|0
1638191870000|2021-11-29 13:17:50|1915.4|1915.2|1915.8|1915.4|1915.8|1915.4|1915.4|1915|229
1638191880000|2021-11-29 13:18:00|1916|1915.6|1916|1915.6|1916.2|1916|1915.8|1915.4|1974
1638191890000|2021-11-29 13:18:10|1915.8|1915.4|1915.6|1915.2|1916|1915.4|1915.4|1915|0
1638191900000|2021-11-29 13:18:20|1915.4|1915.4|1915.4|1915.2|1915.6|1915.4|1915.4|1915.2|100
1638191910000|2021-11-29 13:18:30|1915.6|1915.4|1915.2|1915|1915.6|1915.4|1915.2|1915|27
1638191920000|2021-11-29 13:18:40|1915|1914.8|1915.4|1915|1915.4|1915|1915|1914.8|671
1638191930000|2021-11-29 13:18:50|1915.2||1915.4||1915.4||1915.2||1000
1638191940000|2021-11-29 13:19:00|1915.6|1915.2|1916|1915.4|1916|1915.6|1915.6|1915.2|1096
1638191950000|2021-11-29 13:19:10|1915.8|1915.2|1915.6|1915.2|1915.8|1915.2|1915.4|1915|225
1638191960000|2021-11-29 13:19:20|1915.8|1915.4|1915.2|1915|1915.8|1915.4|1915.2|1915|0
1638191970000|2021-11-29 13:19:30|1915.4|1915.2|1915.6|1915.2|1915.6|1915.2|1915.4|1915|0
1638191980000|2021-11-29 13:19:40|1915.8|1915.4|1916.4|1916|1916.4|1916|1915.6|1915.4|5124
1638191990000|2021-11-29 13:19:50|1916.6|1916.2|1916.6|1916.4|1917|1916.8|1916.6|1916.2|6073
1638192000000|2021-11-29 13:20:00|1916.8||1916.6||1916.8||1916.6||1000
1638192010000|2021-11-29 13:20:10|1916.8|1916.6|1916.2|1916|1916.8|1916.6|1916.2|1916|571
1638192020000|2021-11-29 13:20:20|1916.4|1916.2|1916.2|1916|1916.4|1916.2|1916.2|1916|0
1638192030000|2021-11-29 13:20:30|1916|1915.8|1915.4|1915|1916|1915.8|1915.4|1915|1704
1638192050000|2021-11-29 13:20:50|1915|1914.8|1915.6|1915.2|1915.6|1915.4|1914.8|1914.6|9958
1638192060000|2021-11-29 13:21:00|1915.4|1915.4|1915.8|1915.4|1916|1915.4|1915.4|1915|0
1638192080000|2021-11-29 13:21:20|1916|1915.6|1915.8|1915.6|1916|1915.8|1915.8|1915.4|468
1638192090000|2021-11-29 13:21:30|1915.6|1915.4|1915.8|1915.6|1915.8|1915.6|1915.6|1915.4|500
1638192100000|2021-11-29 13:21:40|1916|1915.8|1916.2|1916|1916.4|1916.2|1915.8|1915.8|10920
1638192110000|2021-11-29 13:21:50|1916|1915.8|1916.2|1915.8|1916.4|1916|1916|1915.8|1731
1638192120000|2021-11-29 13:22:00|1916|1915.6|1916.2|1915.8|1916.2|1915.8|1916|1915.6|4431
1638192130000|2021-11-29 13:22:10|1916.4|1916|1916.2|1916|1916.4|1916|1916.2|1916|0
1638192140000|2021-11-29 13:22:20|1916.4|1915.8|1916.2|1915.8|1916.4|1915.8|1916.2|1915.8|200
1638192150000|2021-11-29 13:22:30|1916.4|1916|1916.4|1916|1916.4|1916|1916.4|1916|100
1638192160000|2021-11-29 13:22:40|1916.2|1915.8|1916.2|1915.8|1916.2|1915.8|1916|1915.8|1392
1638192170000|2021-11-29 13:22:50|1916|1916|1915.4|1915|1916.2|1916|1915.4|1915|5797
1638192180000|2021-11-29 13:23:00|1915.6|1915.2|1915.8|1915.4|1915.8|1915.6|1915.6|1915.2|3730
1638192190000|2021-11-29 13:23:10|1915.6|1915.6|1916|1915.8|1916|1915.8|1915.6|1915.4|770
1638192200000|2021-11-29 13:23:20|1916.2|1915.6|1915.6|1915.4|1916.2|1915.8|1915.6|1915.4|2480
1638192210000|2021-11-29 13:23:30|1915.4|1915.2|1915.4|1915.2|1915.6|1915.4|1915.4|1915|1413
1638192220000|2021-11-29 13:23:40|1915.6||1915.4||1915.6||1915.4||0
1638192230000|2021-11-29 13:23:50|1915.2|1915|1915.2|1915|1915.4|1915|1915.2|1915|448
1638192240000|2021-11-29 13:24:00|1915.4|1915.2|1915.4|1915.2|1915.4|1915.2|1915.2|1915.2|48
1638192250000|2021-11-29 13:24:10|1915.6|1915.4|1916|1915.6|1916|1915.6|1915.4|1915.2|2519
1638192260000|2021-11-29 13:24:20|1915.8|1915.4|1916|1915.6|1916|1915.6|1915.8|1915.4|0
1638192270000|2021-11-29 13:24:30|1916.2|1915.8|1915.8|1915.4|1916.2|1915.8|1915.6|1915.4|12892
1638192280000|2021-11-29 13:24:40|1916|1915.6|1915.8|1915.4|1916|1915.8|1915.6|1915.4|2019
1638192290000|2021-11-29 13:24:50|1916|1915.6|1916|1915.8|1916|1915.8|1916|1915.6|228
1638192300000|2021-11-29 13:25:00|1916.2||1916||1916.2||1916||26405
1638192310000|2021-11-29 13:25:10|1916.2||1916||1916.2||1916||7228
1638192320000|2021-11-29 13:25:20|1916.2|1916|1917.4|1917|1917.4|1917|1916.2|1916|2617
1638192330000|2021-11-29 13:25:30|1917.2|1917.2|1917.2|1917|1917.4|1917.2|1917.2|1917|3313
1638192340000|2021-11-29 13:25:40|1917.4|1916.8|1917|1916.8|1917.4|1916.8|1916.8|1916.6|802
1638192350000|2021-11-29 13:25:50|1917.2|1917|1917.4|1917|1917.4|1917|1917.2|1916.8|28
1638192360000|2021-11-29 13:26:00|1917.2|1917.2|1917.2|1917|1917.6|1917.2|1917|1916.8|2462
1638192370000|2021-11-29 13:26:10|1917.4|1917.2|1917|1916.8|1917.6|1917.2|1917|1916.8|3211
1638192380000|2021-11-29 13:26:20|1917.2|1916.6|1916.8|1916.4|1917.2|1916.8|1916.8|1916.4|2731
1638192390000|2021-11-29 13:26:30|1916.6|1916.6|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|2812
1638192400000|2021-11-29 13:26:40|1916.4|1916.2|1916|1915.6|1916.6|1916.2|1916|1915.6|1361
1638192410000|2021-11-29 13:26:50|1916.2|1915.8|1916.4|1916|1916.4|1916|1916|1915.6|0
1638192420000|2021-11-29 13:27:00|1916.2|1915.8|1916.2|1916|1916.4|1916|1916.2|1915.8|0
1638192430000|2021-11-29 13:27:10|1916.4|1915.8|1916.4|1916.2|1916.6|1916.2|1916.2|1915.8|838
1638192440000|2021-11-29 13:27:20|1916.6|1916.4|1916|1915.6|1916.6|1916.4|1915.8|1915.4|679
1638192450000|2021-11-29 13:27:30|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1915.8|1915.6|324
1638192460000|2021-11-29 13:27:40|1915.8|1915.4|1916.4|1916|1916.6|1916.2|1915.6|1915.2|1816
1638192470000|2021-11-29 13:27:50|1916.6|1916.2|1916.4|1916.2|1916.8|1916.4|1916.4|1916|7874
1638192480000|2021-11-29 13:28:00|1916.2|1916|1916.2|1916|1916.2|1916|1916|1915.8|964
1638192490000|2021-11-29 13:28:10|1916.4|1916.2|1917|1916.6|1917|1916.8|1916.4|1916|4302
1638192500000|2021-11-29 13:28:20||1916.8||1916.6||1916.8||1916.4|3115
1638192510000|2021-11-29 13:28:30|1916.8||1916.8||1916.8||1916.8||50
1638192520000|2021-11-29 13:28:40|1917|1916.8|1917|1916.8|1917|1916.8|1917|1916.8|0
1638192530000|2021-11-29 13:28:50|1916.8|1916.6|1916.8|1916.6|1917.2|1916.8|1916.6|1916.2|19704
1638192540000|2021-11-29 13:29:00|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.4|1916.2|261
1638192550000|2021-11-29 13:29:10||1916.8||1916.8||1916.8||1916.8|0
1638192560000|2021-11-29 13:29:20|1916.8|1916.6|1916.6|1916.2|1916.8|1916.6|1916.6|1916.2|810
1638192570000|2021-11-29 13:29:30|1916.8|1916.4|1916.8|1916.6|1917|1916.6|1916.8|1916.4|100
1638192580000|2021-11-29 13:29:40|1916.6|1916.4|1916.8|1916.4|1917|1916.6|1916.4|1916.2|806
1638192590000|2021-11-29 13:29:50|1916.6|1916.2|1916.8|1916.4|1916.8|1916.4|1916.4|1916|704
1638192600000|2021-11-29 13:30:00|1917|1916.6|1917|1916.8|1917|1916.8|1917|1916.6|517
1638192610000|2021-11-29 13:30:10|1917.2|1916.6|1916.8|1916.6|1917.2|1916.6|1916.8|1916.6|2666
1638192620000|2021-11-29 13:30:20|1916.6|1916.4|1916.6|1916.2|1916.8|1916.6|1916.6|1916.2|1793
1638192630000|2021-11-29 13:30:30|1916.8|1916.4|1916.8|1916.6|1916.8|1916.6|1916.8|1916.2|715
1638192640000|2021-11-29 13:30:40|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.4|1916.2|1
1638192660000|2021-11-29 13:31:00|1916.6|1916.6|1916.4|1916|1916.6|1916.6|1916|1915.8|1230
1638192670000|2021-11-29 13:31:10|1916.6|1916.2|1917|1916.8|1917|1916.8|1916.6|1916.2|6189
1638192680000|2021-11-29 13:31:20|1916.8|1916.6|1916.4|1916|1916.8|1916.6|1916.4|1916|600
1638192690000|2021-11-29 13:31:30|1916.6|1916.2|1916.6|1916.4|1916.8|1916.4|1916.6|1916.2|0
1638192700000|2021-11-29 13:31:40|1916.4|1916.2|1916.4|1916|1916.4|1916.2|1916.4|1916|289
1638192710000|2021-11-29 13:31:50|1916.2|1916.2|1916.2|1916|1916.2|1916.2|1916|1915.8|336
1638192720000|2021-11-29 13:32:00|1916.4|1915.8|1916.6|1916.2|1916.6|1916.4|1916.4|1915.8|1010
1638192730000|2021-11-29 13:32:10||1916.4||1916.4||1916.4||1916.2|0
1638192740000|2021-11-29 13:32:20|1916.4|1916.2|1916|1915.8|1916.4|1916.2|1916|1915.8|254
1638192750000|2021-11-29 13:32:30|1916.2|1915.6|1916.4|1916|1916.4|1916|1916.2|1915.6|2055
1638192760000|2021-11-29 13:32:40|1916.2|1916.2|1916|1915.8|1916.2|1916.2|1916|1915.6|10
1638192770000|2021-11-29 13:32:50|1915.8|1915.6|1916|1915.6|1916|1915.8|1915.8|1915.6|5748
1638192780000|2021-11-29 13:33:00|1915.8|1915.8|1915.8|1915.4|1915.8|1915.8|1915.6|1915.4|595
1638192790000|2021-11-29 13:33:10|1915.6|1915.2|1915.4|1915.2|1915.6|1915.2|1915.4|1915.2|953
1638192800000|2021-11-29 13:33:20|1915.6|1915|1916.2|1915.8|1916.2|1916|1915.6|1915|333
1638192810000|2021-11-29 13:33:30|1916|1916|1916.2|1915.8|1916.2|1916|1916|1915.8|0
1638192820000|2021-11-29 13:33:40|1916|1915.6|1915.8|1915.6|1916.2|1915.6|1915.6|1915.4|1331
1638192830000|2021-11-29 13:33:50|1915.6|1915.2|1915.6|1915.2|1915.6|1915.2|1915.4|1915|3601
1638192840000|2021-11-29 13:34:00|1915.8|1915.4|1915.8|1915.4|1916|1915.6|1915.6|1915.2|3133
1638192860000|2021-11-29 13:34:20|1916|1915.6|1916.6|1916.4|1916.8|1916.6|1916|1915.6|4505
1638192870000|2021-11-29 13:34:30|1916.8|1916.6|1917|1916.8|1917|1916.8|1916.6|1916.6|1473
1638192880000|2021-11-29 13:34:40|1917.2||1917||1917.2||1917||2268
1638192890000|2021-11-29 13:34:50|1917.2||1917||1917.2||1917||9182
1638192900000|2021-11-29 13:35:00|1917.2||1917||1917.2||1917||2581
1638192910000|2021-11-29 13:35:10|1916.8|1916.6|1916.6|1916.2|1916.8|1916.6|1916.6|1916|1192
1638192920000|2021-11-29 13:35:20|1916.4|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|469
1638192930000|2021-11-29 13:35:30|1916.2|1916|1916.4|1916|1916.4|1916|1916|1915.6|2316
1638192940000|2021-11-29 13:35:40|1916.2|1915.8|1915.8|1915.4|1916.4|1915.8|1915.6|1915.4|1852
1638192950000|2021-11-29 13:35:50|1915.6|1915.6|1915.6|1915.4|1915.8|1915.6|1915.6|1915.4|760
1638192960000|2021-11-29 13:36:00|1915.4|1915.2|1914|1913.6|1915.4|1915.2|1913.4|1913.2|9703
1638192970000|2021-11-29 13:36:10|1913.8|1913.8|1913.8|1913.6|1913.8|1913.8|1913.8|1913.4|0
1638192980000|2021-11-29 13:36:20|1913.6|1913.4|1914|1913.6|1914|1913.8|1913.6|1913.4|1130
1638192990000|2021-11-29 13:36:30|1913.8||1913.8||1914||1913.8||0
1638193000000|2021-11-29 13:36:40|1913.6|1913.4|1913.8|1913.4|1913.8|1913.4|1913.4|1913.2|2268
1638193010000|2021-11-29 13:36:50|1914|1913.6|1914|1913.6|1914.2|1913.8|1914|1913.4|0
1638193020000|2021-11-29 13:37:00|1914.2|1913.8|1914.4|1914|1914.6|1914.2|1914|1913.6|2596
1638193030000|2021-11-29 13:37:10|1914.6|1914.2|1914|1913.6|1914.6|1914.4|1914|1913.6|1309
1638193040000|2021-11-29 13:37:20|1913.8|1913.8|1914.6|1914|1914.8|1914.4|1913.8|1913.8|681
1638193050000|2021-11-29 13:37:30|1914.4|1914.2|1915.8|1915.4|1915.8|1915.4|1914.4|1914.2|9650
1638193060000|2021-11-29 13:37:40|1916|1915.6|1916|1915.4|1916|1915.8|1915.8|1915.4|1515
1638193070000|2021-11-29 13:37:50|1916.2|1915.6|1917|1916.8|1917.2|1916.8|1916.2|1915.6|6616
1638193080000|2021-11-29 13:38:00|1917.2|1917|1917.8|1917.4|1917.8|1917.4|1917.2|1917|1858
1638193090000|2021-11-29 13:38:10|1917.6|1917.2|1917.8|1917.6|1917.8|1917.6|1917.2|1917|1517
1638193100000|2021-11-29 13:38:20|1917.6|1917.4|1917.6|1917.4|1917.8|1917.6|1917.6|1917.2|2243
1638193110000|2021-11-29 13:38:30|1917.8|1917.6|1917.8|1917.4|1918|1917.8|1917.6|1917.4|482
1638193120000|2021-11-29 13:38:40|1917.6|1917.6|1917.8|1917.6|1918|1917.6|1917.6|1917.6|0
1638193130000|2021-11-29 13:38:50|1917.6|1917.4|1916.8|1916.6|1917.6|1917.4|1916.8|1916.6|1356
1638193140000|2021-11-29 13:39:00|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.6|384
1638193160000|2021-11-29 13:39:20|1916.6|1916.4|1916.8|1916.4|1917|1916.6|1916.4|1916|1030
1638193170000|2021-11-29 13:39:30|1917|1916.6|1917|1916.6|1917|1916.6|1916.6|1916.2|261
1638193180000|2021-11-29 13:39:40|1916.8|1916.8|1917.4|1917.2|1917.6|1917.2|1916.8|1916.8|266
1638193190000|2021-11-29 13:39:50|1917.6|1917.4|1916.8|1916.6|1917.8|1917.4|1916.8|1916.6|3723
1638193200000|2021-11-29 13:40:00|1916.6|1916.4|1917|1916.6|1917.2|1916.8|1916.6|1916.2|838
1638193210000|2021-11-29 13:40:10||1916.4||1916.6||1916.6||1916.4|0
1638193220000|2021-11-29 13:40:20|1916.8|1916.4|1916.6|1916.2|1917|1916.6|1916.4|1916|1431
1638193230000|2021-11-29 13:40:30|1916.8|1916.4|1916.8|1916.4|1917|1916.6|1916.8|1916.4|5391
1638193240000|2021-11-29 13:40:40|1916.6|1916.2|1916.6|1916.4|1916.8|1916.4|1916.4|1916.2|1229
1638193250000|2021-11-29 13:40:50|1916.4|1916.2|1917|1916.8|1917|1916.8|1916.4|1916.2|1242
1638193260000|2021-11-29 13:41:00|1916.8|1916.6|1917|1916.6|1917|1916.8|1916.8|1916.4|3377
1638193270000|2021-11-29 13:41:10|1916.8|1916.8|1917|1916.8|1917|1916.8|1916.8|1916.6|211
1638193280000|2021-11-29 13:41:20|1917.2|1916.6|1916.8|1916.4|1917.4|1916.8|1916.8|1916.2|627
1638193290000|2021-11-29 13:41:30|1917|1916.6|1917.2|1917|1917.6|1917.2|1917|1916.6|1072
1638193300000|2021-11-29 13:41:40|1917.4|1916.8|1916.8|1916.4|1917.4|1917|1916.8|1916.4|1007
1638193320000|2021-11-29 13:42:00|1917|1916.6|1917.2|1916.8|1917.2|1917|1917|1916.6|209
1638193330000|2021-11-29 13:42:10|1917.4|1917|1918.2|1917.8|1918.2|1918|1917.4|1917|3590
1638193340000|2021-11-29 13:42:20|1918|1918|1918|1917.8|1918.2|1918|1917.8|1917.4|28
1638193350000|2021-11-29 13:42:30|1918.2|1918|1918.4|1918|1918.8|1918.6|1918.2|1917.8|13435
1638193360000|2021-11-29 13:42:40|1918.2|1918.2|1918.6|1918.2|1918.6|1918.4|1918.2|1918|2199
1638193370000|2021-11-29 13:42:50|1918.8|1918.4|1918.6|1918.2|1918.8|1918.4|1918.4|1918.2|1918
1638193380000|2021-11-29 13:43:00|1918.8|1918.4|1919.4|1919|1919.6|1919.4|1918.6|1918.4|24145
1638193390000|2021-11-29 13:43:10|1919.6|1919.2|1920|1919.6|1920|1919.6|1919.6|1919.2|1304
1638193400000|2021-11-29 13:43:20|1919.8|1919.8|1919.8|1919.4|1919.8|1919.8|1919.4|1919.2|1470
1638193410000|2021-11-29 13:43:30|1920|1919.6|1920|1919.6|1920|1919.8|1919.8|1919.6|716
1638193420000|2021-11-29 13:43:40|1919.8|1919.8|1920|1919.8|1920|1919.8|1919.6|1919.4|2558
1638193430000|2021-11-29 13:43:50|1920.2|1920|1920.6|1920.4|1920.8|1920.4|1920.2|1920|14254
1638193440000|2021-11-29 13:44:00|1920.8|1920.6|1920.8|1920.4|1921|1920.8|1920.6|1920.4|3173
1638193450000|2021-11-29 13:44:10|1921|1920.6|1921|1920.8|1921|1920.8|1920.8|1920.6|0
1638193470000|2021-11-29 13:44:30|1921.2|1921|1921.2|1920.8|1921.2|1921|1921|1920.8|1856
1638193480000|2021-11-29 13:44:40|1921.4|1921|1921.2|1921|1921.4|1921|1921.2|1921|2827
1638193490000|2021-11-29 13:44:50|1921.4||1921.2||1921.4||1921.2||878
1638193500000|2021-11-29 13:45:00|1921|1920.8|1921.2|1920.8|1921.4|1921|1920.6|1920.4|3362
1638193510000|2021-11-29 13:45:10|1921.4||1921||1921.4||1921||0
1638193520000|2021-11-29 13:45:20|||||||||1054
1638193530000|2021-11-29 13:45:30|1920.8|1920.6|1921.8|1921.6|1921.8|1921.6|1920.8|1920.6|6193
1638193540000|2021-11-29 13:45:40|1921.6|1921.4|1921|1920.6|1921.6|1921.4|1920.8|1920.6|2418
1638193550000|2021-11-29 13:45:50|1920.8|1920.4|1920.6|1920.2|1920.8|1920.4|1920.4|1920|1908
1638193560000|2021-11-29 13:46:00|1920.8|1920.4|1920.4|1920.2|1920.8|1920.6|1920.4|1920|1395
1638193570000|2021-11-29 13:46:10|1920.6|1920.4|1920.4|1920.2|1920.8|1920.6|1920.2|1920|339
1638193580000|2021-11-29 13:46:20|1920.6|1920.4|1921|1920.8|1921.2|1920.8|1920.6|1920.2|302
1638193590000|2021-11-29 13:46:30|1921.2|1920.6|1920.6|1920.4|1921.2|1920.8|1920.6|1920.4|369
1638193600000|2021-11-29 13:46:40|1920.8|1920.6|1921|1920.8|1921.8|1921.4|1920.8|1920.4|6586
1638193610000|2021-11-29 13:46:50|1921.2|1921|1921.6|1921|1921.6|1921.2|1921.2|1920.8|4938
1638193620000|2021-11-29 13:47:00|1921.8|1921.2|1921.4|1921.2|1922|1921.6|1921.4|1921.2|364
1638193630000|2021-11-29 13:47:10|1921.6|1921.4|1921.6|1921.2|1921.8|1921.4|1921.4|1921|226
1638193640000|2021-11-29 13:47:20|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.4|955
1638193650000|2021-11-29 13:47:30|1922|1921.6|1922.2|1922|1922.4|1922|1921.8|1921.4|5903
1638193660000|2021-11-29 13:47:40|1922.4|1921.8|1922.4|1922|1922.4|1922.2|1922.2|1921.8|923
1638193670000|2021-11-29 13:47:50|1922.2|1921.8|1922.2|1921.8|1922.2|1921.8|1921.4|1921.2|3772
1638193680000|2021-11-29 13:48:00|1922|1921.6|1921.8|1921.4|1922|1921.6|1921.8|1921.4|527
1638193690000|2021-11-29 13:48:10|1921.6|1921.2|1921.8|1921.6|1921.8|1921.6|1921.4|1921.2|0
1638193700000|2021-11-29 13:48:20|1922|1921.4|1921.2|1921|1922|1921.6|1921.2|1921|1484
1638193710000|2021-11-29 13:48:30|1921.4|1920.8|1921.2|1920.8|1921.4|1921|1921|1920.6|746
1638193720000|2021-11-29 13:48:40|1921.4|1921|1921|1920.6|1921.4|1921|1920.8|1920.4|0
1638193730000|2021-11-29 13:48:50|1920.8|1920.4|1920.6|1920.2|1920.8|1920.6|1920.6|1920.2|200
1638193740000|2021-11-29 13:49:00|1920.8|1920.4|1920.8|1920.4|1921.2|1920.8|1920.6|1920.2|943
1638193750000|2021-11-29 13:49:10|1920.6|1920.6|1920.6|1920.2|1920.6|1920.6|1920.4|1920.2|0
1638193760000|2021-11-29 13:49:20|1920.8|1920.4|1920.8|1920.4|1921|1920.6|1920.2|1920|5009
1638193770000|2021-11-29 13:49:30|1921|1920.6|1922|1921.4|1922|1921.4|1921|1920.6|213
1638193780000|2021-11-29 13:49:40|1921.8|1921.6|1921.6|1921.2|1921.8|1921.8|1921.6|1921.2|2599
1638193790000|2021-11-29 13:49:50|1921.4|1921|1921.2|1921|1921.8|1921.4|1921.2|1920.8|1259
1638193800000|2021-11-29 13:50:00|1921.4|1921.2|1921.4|1921.2|1921.6|1921.2|1921.4|1921|209
1638193810000|2021-11-29 13:50:10|1921.2|1921|1921.2|1920.8|1921.2|1921|1921|1920.8|1231
1638193820000|2021-11-29 13:50:20|1921|1921|1921.4|1921|1921.4|1921|1921|1920.6|361
1638193830000|2021-11-29 13:50:30|1921.2|1920.8|1921.8|1921.6|1922|1921.6|1921.2|1920.8|1481
1638193840000|2021-11-29 13:50:40|1922||1921.8||1922||1921.8||1058
1638193850000|2021-11-29 13:50:50|1922|1921.8|1922|1921.8|1922.2|1922|1921.6|1921.4|12072
1638193860000|2021-11-29 13:51:00|1922.2|1922|1921.8|1921.4|1922.2|1922|1921.8|1921.4|198
1638193870000|2021-11-29 13:51:10|1922|1921.6|1922.2|1921.8|1922.2|1922|1922|1921.6|2445
1638193880000|2021-11-29 13:51:20|1922.4|1922|1922.4|1922.2|1922.6|1922.2|1922.2|1922|364
1638193890000|2021-11-29 13:51:30|1922.2|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|833
1638193900000|2021-11-29 13:51:40|||||||||200
1638193910000|2021-11-29 13:51:50|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|9
1638193920000|2021-11-29 13:52:00|1922.8|1922.6|1923|1922.6|1923|1922.8|1922.4|1922.2|7329
1638193930000|2021-11-29 13:52:10|1923.2|1922.8|1924|1923.6|1924|1923.6|1923.2|1922.8|7107
1638193940000|2021-11-29 13:52:20|1923.8|1923.8|1925|1924.6|1925|1924.6|1923.8|1923.8|7058
1638193950000|2021-11-29 13:52:30|1925.2|1924.8|1925|1924.8|1925.6|1925.2|1924.6|1924.4|19023
1638193960000|2021-11-29 13:52:40|1925.2|1925|1925|1924.6|1925.4|1925.2|1924.8|1924.6|1838
1638193970000|2021-11-29 13:52:50|1925.2|1924.8|1925|1924.6|1925.2|1924.8|1924.8|1924.6|1604
1638193980000|2021-11-29 13:53:00|1924.8|1924.8|1923.8|1923.4|1925|1924.8|1923.6|1923.2|4781
1638193990000|2021-11-29 13:53:10|1923.6|1923.2|1923.6|1923.4|1923.8|1923.4|1923.4|1923.2|0
1638194000000|2021-11-29 13:53:20|1923.4|1923.2|1923.6|1923.4|1923.6|1923.4|1923|1922.8|1304
1638194010000|2021-11-29 13:53:30|1923.4|1923.2|1923.4|1923|1923.6|1923.4|1923.2|1923|429
1638194020000|2021-11-29 13:53:40|1923.2|1922.8|1923.2|1922.8|1923.4|1923|1923|1922.8|757
1638194030000|2021-11-29 13:53:50|1923.4|1923|1923.8|1923.4|1924|1923.6|1923.4|1923|2063
1638194040000|2021-11-29 13:54:00|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923.2|208
1638194050000|2021-11-29 13:54:10|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.2|1922.8|234
1638194060000|2021-11-29 13:54:20|1923.2|1922.8|1923.4|1923|1923.6|1923.4|1923|1922.8|753
1638194070000|2021-11-29 13:54:30|1923.2|1922.8|1923|1922.8|1923.2|1922.8|1923|1922.6|200
1638194080000|2021-11-29 13:54:40|1923.2|1923|1923.4|1923|1923.4|1923|1923.2|1922.8|288
1638194090000|2021-11-29 13:54:50|1923.2|1922.8|1923.4|1923|1923.4|1923|1922.8|1922.4|3159
1638194100000|2021-11-29 13:55:00|1923.2|1923.2|1923|1922.8|1923.2|1923.2|1923|1922.8|200
1638194110000|2021-11-29 13:55:10|1923.2|1923|1923.8|1923.2|1923.8|1923.6|1923.2|1923|422
1638194120000|2021-11-29 13:55:20|1923.6|1923|1923.6|1923.2|1923.6|1923.2|1923.2|1923|773
1638194130000|2021-11-29 13:55:30|1923.8|1923.4|1924.2|1923.8|1924.4|1924|1923.8|1923.4|1198
1638194140000|2021-11-29 13:55:40|1924|1923.6|1924|1923.6|1924|1923.6|1923.8|1923.6|960
1638194150000|2021-11-29 13:55:50|1923.8|1923.8|1924|1923.6|1924|1923.8|1923.8|1923.4|208
1638194160000|2021-11-29 13:56:00|1924.2|1923.8|1924|1923.8|1924.4|1924|1924|1923.6|1263
1638194170000|2021-11-29 13:56:10|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1923.8|100
1638194180000|2021-11-29 13:56:20|1924.2|1923.8|1924.2|1923.6|1924.2|1923.8|1923.8|1923.6|755
1638194190000|2021-11-29 13:56:30||1923.8||1923.8||1923.8||1923.6|0
1638194200000|2021-11-29 13:56:40||1924||1924||1924||1924|1
1638194210000|2021-11-29 13:56:50|1924.4|1924.2|1924.2|1923.8|1924.4|1924.2|1924.2|1923.8|834
1638194220000|2021-11-29 13:57:00|1924|1923.6|1923|1922.6|1924|1923.6|1922.8|1922.6|4259
1638194230000|2021-11-29 13:57:10|1923.2|1922.4|1923|1922.6|1923.2|1922.8|1923|1922.4|210
1638194240000|2021-11-29 13:57:20|1922.8|1922.4|1923|1922.6|1923.2|1922.8|1922.8|1922.4|2294
1638194250000|2021-11-29 13:57:30|1922.8|1922.4|1922.6|1922.4|1923|1922.6|1922.6|1922.4|979
1638194260000|2021-11-29 13:57:40|1922.8|1922.6|1922.8|1922.4|1923|1922.8|1922.6|1922.4|209
1638194270000|2021-11-29 13:57:50|1923|1922.6|1922.8|1922.4|1923|1922.8|1922.6|1922.4|541
1638194280000|2021-11-29 13:58:00|1922.6|1922.2|1922.4|1922.2|1922.6|1922.4|1922|1921.8|515
1638194290000|2021-11-29 13:58:10|1922.2|1922|1922|1921.8|1922.2|1922|1921.6|1921.4|2722
1638194300000|2021-11-29 13:58:20|1921.8|1921.6|1921.6|1921.2|1922|1921.6|1921.4|1921.2|0
1638194310000|2021-11-29 13:58:30|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|1921.8|1921.4|0
1638194320000|2021-11-29 13:58:40|1922|1921.6|1921.8|1921.6|1922|1921.8|1921.8|1921.6|186
1638194330000|2021-11-29 13:58:50|1921.6|1921.4|1921.4|1921.2|1921.6|1921.4|1921.4|1921|1275
1638194340000|2021-11-29 13:59:00|1921.6|1921|1921.6|1921.2|1921.6|1921.2|1921.2|1921|1356
1638194350000|2021-11-29 13:59:10|1921.4|1921|1921.2|1920.8|1921.4|1921|1921|1920.8|222
1638194360000|2021-11-29 13:59:20|1921|1920.6|1920.8|1920.4|1921.2|1920.6|1920.6|1920.2|492
1638194370000|2021-11-29 13:59:30|1920.6|1920.2|1920.2|1919.8|1920.6|1920.2|1920|1919.6|2083
1638194380000|2021-11-29 13:59:40|1920|1920|1919.4|1919|1920|1920|1919.2|1919|2881
1638194390000|2021-11-29 13:59:50|1919.2|1918.8|1919|1918.6|1919.2|1918.8|1919|1918.6|1000
1638194400000|2021-11-29 14:00:00|1918.8|1918.8|1918.2|1917.6|1919.4|1919|1918|1917.6|10683
1638194410000|2021-11-29 14:00:10|1918.4|1917.8|1918.8|1918.4|1918.8|1918.6|1918.2|1917.8|1704
1638194420000|2021-11-29 14:00:20|1919|1918.6|1919.2|1918.8|1919.2|1919|1918.8|1918.6|1855
1638194430000|2021-11-29 14:00:30|1919|1919|1919.4|1919.2|1919.6|1919.2|1919|1919|631
1638194440000|2021-11-29 14:00:40|1919.2|1919|1919.6|1919.2|1919.8|1919.4|1919.2|1919|1130
1638194450000|2021-11-29 14:00:50|1919.8|1919.4|1919.6|1919.4|1920|1919.6|1919.6|1919.4|166
1638194460000|2021-11-29 14:01:00|1919.8|1919.6|1920.2|1920|1920.4|1920|1919.8|1919.6|2661
1638194470000|2021-11-29 14:01:10|1920.4|1919.8|1920.4|1920|1920.4|1920|1920|1919.8|6
1638194480000|2021-11-29 14:01:20|1920.2|1919.8|1920.4|1920.2|1920.6|1920.2|1920|1919.8|1397
1638194490000|2021-11-29 14:01:30|1920.6|1920.4|1920.8|1920.6|1920.8|1920.6|1920.6|1920.4|0
1638194500000|2021-11-29 14:01:40|1921|1920.4|1922.2|1921.6|1922.2|1921.8|1920.6|1920.4|21509
1638194510000|2021-11-29 14:01:50|1922.4|1921.8|1922.6|1922|1922.6|1922|1922.2|1921.8|592
1638194520000|2021-11-29 14:02:00|1922.4|1921.8|1922|1921.6|1922.4|1921.8|1921.8|1921.6|220
1638194530000|2021-11-29 14:02:10|1922.2|1921.8|1922.4|1922|1922.6|1922|1922|1921.6|209
1638194540000|2021-11-29 14:02:20|1922.2|1921.8|1922.6|1922|1922.6|1922.2|1922|1921.6|1234
1638194550000|2021-11-29 14:02:30|1922.4|1922.2|1922.6|1922.4|1922.8|1922.4|1922.4|1922|604
1638194560000|2021-11-29 14:02:40|1923|1922.6|1923.6|1923.2|1923.6|1923.2|1923|1922.6|2214
1638194570000|2021-11-29 14:02:50|1923.4|1923|1923.4|1923|1923.4|1923|1923.2|1922.8|0
1638194580000|2021-11-29 14:03:00|1923.6|1923.2|1923.6|1923.2|1923.6|1923.2|1923.4|1923|0
1638194590000|2021-11-29 14:03:10|1923.4|1923|1923.2|1923|1923.6|1923|1923.2|1923|863
1638194600000|2021-11-29 14:03:20|1923|1922.8|1922.6|1922.4|1923|1922.8|1922.6|1922.4|776
1638194610000|2021-11-29 14:03:30|1922.8|1922.6|1922.6|1922.2|1922.8|1922.6|1922.6|1922|2501
1638194620000|2021-11-29 14:03:40|1922.8|1922.4|1923|1922.6|1923|1922.8|1922.8|1922.4|2580
1638194630000|2021-11-29 14:03:50|1923.2|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|614
1638194640000|2021-11-29 14:04:00|1923|1922.6|1923.2|1922.8|1923.2|1922.8|1923|1922.6|566
1638194650000|2021-11-29 14:04:10|1923||1923||1923.2||1923||210
1638194660000|2021-11-29 14:04:20|1923.2|1923|1923.2|1923|1923.6|1923.2|1923|1923|936
1638194670000|2021-11-29 14:04:30|1923|1922.8|1922.8|1922.6|1923.4|1923.2|1922.8|1922.6|2328
1638194680000|2021-11-29 14:04:40|1922.6|1922.4|1922.2|1921.8|1922.8|1922.4|1922|1921.8|2165
1638194690000|2021-11-29 14:04:50|1922.4|1922|1922|1921.6|1922.6|1922.2|1922|1921.6|616
1638194700000|2021-11-29 14:05:00|1922.2|1921.8|1923|1922.6|1923|1922.8|1922|1921.8|1379
1638194710000|2021-11-29 14:05:10||1922.4||1922.4||1922.4||1922.4|0
1638194720000|2021-11-29 14:05:20|1922.8|1922.2|1922.8|1922.4|1922.8|1922.4|1922.4|1922.2|779
1638194740000|2021-11-29 14:05:40|1922.6|1922.6|1923|1922.6|1923|1922.6|1922.6|1922.4|0
1638194750000|2021-11-29 14:05:50|1922.8|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|0
1638194760000|2021-11-29 14:06:00|1922.8|1922.8|1922.8|1922.6|1923|1922.8|1922.2|1922|1004
1638194770000|2021-11-29 14:06:10|1923|1922.4|1922.8|1922.4|1923|1922.6|1922.6|1922.4|1213
1638194780000|2021-11-29 14:06:20|1923|1922.6|1923.4|1923.2|1923.6|1923.2|1923|1922.6|12498
1638194790000|2021-11-29 14:06:30|1923.2|1923|1923.2|1923|1923.2|1923|1923.2|1922.8|2446
1638194800000|2021-11-29 14:06:40|1923.4|1923.2|1923.6|1923.4|1923.8|1923.4|1923.4|1923.2|238
1638194810000|2021-11-29 14:06:50|1923.4|1923.2|1923.6|1923.2|1923.6|1923.4|1923.4|1923|637
1638194820000|2021-11-29 14:07:00|1923.4|1923.4|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|0
1638194830000|2021-11-29 14:07:10|1923.4|1923.4|1924|1923.6|1924|1923.6|1923.4|1923.4|1564
1638194840000|2021-11-29 14:07:20|1924.2|1923.8|1924.2|1924|1924.2|1924|1924.2|1923.8|202
1638194850000|2021-11-29 14:07:30|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.8|200
1638194860000|2021-11-29 14:07:40|||||||||207
1638194870000|2021-11-29 14:07:50|1924.2|1924|1924.2|1924|1924.2|1924|1924.2|1924|1
1638194880000|2021-11-29 14:08:00|1924.6|1924.2|1924.8|1924.4|1924.8|1924.6|1924.2|1924|5356
1638194890000|2021-11-29 14:08:10|1925|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.6|1065
1638194900000|2021-11-29 14:08:20|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|1156
1638194910000|2021-11-29 14:08:30|1924.6|1924.6|1925.4|1925|1925.4|1925.2|1924.6|1924.6|7896
1638194920000|2021-11-29 14:08:40|1925.6|1925.2|1924.8|1924.4|1925.6|1925.4|1924.6|1924.4|1122
1638194930000|2021-11-29 14:08:50|1924.6|1924.2|1924.6|1924.2|1924.8|1924.2|1924.4|1924|721
1638194940000|2021-11-29 14:09:00|1924.8|1924.4|1924.6|1924.4|1924.8|1924.4|1924.2|1923.8|1606
1638194950000|2021-11-29 14:09:10|1924.8|1924.6|1925|1924.6|1925|1924.8|1924.8|1924.6|208
1638194960000|2021-11-29 14:09:20|1925.2|1924.8|1925|1924.8|1925.6|1925.2|1925|1924.8|1000
1638194970000|2021-11-29 14:09:30|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|622
1638194980000|2021-11-29 14:09:40|1924.6|1924.4|1924.8|1924.4|1924.8|1924.4|1924.4|1924.2|1541
1638194990000|2021-11-29 14:09:50|1924.6|1924.2|1924.4|1924|1924.8|1924.4|1924.2|1924|500
1638195000000|2021-11-29 14:10:00|1924.2|1924.2|1923.8|1923.6|1924.2|1924.2|1923.8|1923.4|1051
1638195010000|2021-11-29 14:10:10|1924|1923.8|1924.4|1924|1924.4|1924.2|1924|1923.6|796
1638195020000|2021-11-29 14:10:20|1924.2|1924.2|1924.2|1924|1924.4|1924.2|1924.2|1924|500
1638195030000|2021-11-29 14:10:30|1924.4|1924.2|1924.2|1924|1924.4|1924.2|1924.2|1924|1238
1638195040000|2021-11-29 14:10:40|1924.4||1924.4||1924.4||1924.2||0
1638195050000|2021-11-29 14:10:50|1924.2||1924.2||1924.4||1924.2||0
1638195060000|2021-11-29 14:11:00|1924|1923.8|1923.4|1923|1924|1923.8|1923.2|1922.8|3174
1638195070000|2021-11-29 14:11:10|1923.6|1923.2|1923.8|1923.6|1923.8|1923.6|1923.6|1923.2|408
1638195080000|2021-11-29 14:11:20|1924|1923.4|1923.6|1923.4|1924|1923.6|1923.6|1923.4|1202
1638195090000|2021-11-29 14:11:30|1923.8|1923.2|1923.8|1923.6|1923.8|1923.6|1923.4|1923.2|1371
1638195100000|2021-11-29 14:11:40|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923.2|308
1638195110000|2021-11-29 14:11:50|1923.6|1923.4|1923.8|1923.4|1924|1923.8|1923.6|1923.2|1183
1638195120000|2021-11-29 14:12:00|1923.6|1923.2|1923.4|1923.2|1923.8|1923.2|1923.4|1923.2|295
1638195130000|2021-11-29 14:12:10|1923.6|1923.4|1923.6|1923.2|1923.8|1923.4|1923.4|1923.2|1205
1638195140000|2021-11-29 14:12:20|1923.8|1923.4|1923.8|1923.6|1924.4|1924|1923.8|1923.4|1873
1638195150000|2021-11-29 14:12:30|1924|1923.8|1924.2|1923.8|1924.2|1923.8|1924|1923.8|0
1638195160000|2021-11-29 14:12:40|1924.4|1924|1924.8|1924.4|1925|1924.8|1924.2|1924|3047
1638195170000|2021-11-29 14:12:50|1924.6|1924.2|1924.2|1923.8|1924.6|1924.4|1924.2|1923.8|737
1638195180000|2021-11-29 14:13:00|1924.4|1924|1924.2|1923.8|1924.6|1924.2|1924.2|1923.8|444
1638195190000|2021-11-29 14:13:10|1924|1923.6|1923.8|1923.4|1924|1923.6|1923.6|1923.2|530
1638195200000|2021-11-29 14:13:20|1923.6|1923.6|1924.2|1923.6|1924.2|1923.6|1923.6|1923.6|0
1638195210000|2021-11-29 14:13:30|1924|1923.8|1924.6|1924.2|1924.6|1924.2|1924|1923.8|366
1638195220000|2021-11-29 14:13:40|1924.8|1924.4|1924.6|1924.4|1924.8|1924.4|1924.6|1924.2|0
1638195230000|2021-11-29 14:13:50|1924.4|1924.2|1924.4|1924.2|1924.4|1924.2|1924.2|1924|1424
1638195240000|2021-11-29 14:14:00|1924.6|1924.4|1925|1924.8|1925|1924.8|1924.6|1924.2|686
1638195250000|2021-11-29 14:14:10|1924.8|1924.6|1924.8|1924.2|1925|1924.6|1924.8|1924.2|2079
1638195260000|2021-11-29 14:14:20|1924.6|1924|1923.6|1923.2|1924.6|1924|1923.6|1923.2|3035
1638195270000|2021-11-29 14:14:30|1923.8|1923.4|1924|1923.4|1924|1923.4|1923.8|1923.4|0
1638195280000|2021-11-29 14:14:40|1923.8|1923.6|1923.8|1923.4|1923.8|1923.6|1923.8|1923.4|0
1638195300000|2021-11-29 14:15:00|1924|1923.6|1923.6|1923|1924|1923.8|1923.4|1923|758
1638195310000|2021-11-29 14:15:10|1923.4|1923.2|1922.8|1922.6|1923.4|1923.4|1922.8|1922.4|292
1638195320000|2021-11-29 14:15:20|1922.6|1922.4|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|224
1638195330000|2021-11-29 14:15:30|1922.6||1922.6||1922.8||1922.6||0
1638195340000|2021-11-29 14:15:40|1922.8|1922.6|1923|1922.6|1923|1922.8|1922.6|1922.4|565
1638195350000|2021-11-29 14:15:50|1922.8|1922.4|1922.4|1922.2|1923|1922.4|1922.4|1922|1807
1638195360000|2021-11-29 14:16:00|1922.6|1922.4|1922.8|1922.4|1922.8|1922.4|1922.6|1922.2|0
1638195370000|2021-11-29 14:16:10|1922.6|1922.2|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|209
1638195380000|2021-11-29 14:16:20|1922.6|1922.2|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|500
1638195390000|2021-11-29 14:16:30|1922.2|1922|1921.6|1921.2|1922.4|1922|1921.4|1921|11902
1638195400000|2021-11-29 14:16:40|1921.8|1921.4|1921.6|1921.2|1921.8|1921.4|1921.6|1921.2|0
1638195410000|2021-11-29 14:16:50|1921.8|1921.4|1921.6|1921.4|1921.8|1921.6|1921.6|1921.2|709
1638195420000|2021-11-29 14:17:00|1921.8|1921.6|1922.4|1922|1922.4|1922|1921.8|1921.6|721
1638195430000|2021-11-29 14:17:10|1922.6|1922.2|1922.2|1922|1922.6|1922.2|1922.2|1922|484
1638195440000|2021-11-29 14:17:20|1922|1921.8|1922.2|1921.8|1922.4|1922|1922|1921.6|750
1638195450000|2021-11-29 14:17:30|1922|1921.6|1922.4|1922|1922.4|1922|1922|1921.6|2538
1638195460000|2021-11-29 14:17:40|1922.6|1922.2|1923|1922.6|1923|1922.6|1922.4|1922.2|3755
1638195470000|2021-11-29 14:17:50|1923.2|1922.8|1922.6|1922.4|1923.2|1923|1922.4|1922.2|4095
1638195480000|2021-11-29 14:18:00|1922.4|1922.2|1922.4|1922.2|1922.4|1922.2|1922.2|1922|2282
1638195490000|2021-11-29 14:18:10||1922||1922||1922.2||1922|0
1638195500000|2021-11-29 14:18:20|1922.2|1921.8|1922|1921.6|1922.2|1921.8|1922|1921.6|1
1638195510000|2021-11-29 14:18:30|1921.8|1921.8|1922|1921.8|1922|1921.8|1921.8|1921.6|0
1638195520000|2021-11-29 14:18:40|1921.8|1921.6|1922|1921.6|1922|1921.6|1921.8|1921.4|927
1638195530000|2021-11-29 14:18:50|1922.2|1921.8|1922.4|1922|1922.4|1922.2|1922.2|1921.8|0
1638195540000|2021-11-29 14:19:00|1922.2|1921.8|1922.2|1922|1922.4|1922|1922|1921.6|1403
1638195550000|2021-11-29 14:19:10|1922.4|1922.2|1922.6|1922.2|1922.8|1922.4|1922.4|1922|1135
1638195560000|2021-11-29 14:19:20|1922.4|1922.4|1922|1921.6|1922.6|1922.4|1921.8|1921.4|4427
1638195580000|2021-11-29 14:19:40|1921.8|1921.4|1921.6|1921.2|1922|1921.4|1921.4|1921|252
1638195590000|2021-11-29 14:19:50|1921.4|1921.4|1921.2|1920.8|1921.6|1921.4|1921.2|1920.8|209
1638195600000|2021-11-29 14:20:00|1921.4|1921|1922.6|1922.2|1922.6|1922.4|1921.4|1921|6526
1638195610000|2021-11-29 14:20:10|1922.4|1922.4|1922.2|1922|1922.6|1922.4|1922.2|1921.8|0
1638195620000|2021-11-29 14:20:20|1922|1921.8|1921.8|1921.4|1922|1921.8|1921.6|1921.4|200
1638195630000|2021-11-29 14:20:30|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|1921.2|1921|899
1638195640000|2021-11-29 14:20:40|1921.4|1921|1922.2|1921.8|1922.4|1922|1921.4|1921|1680
1638195650000|2021-11-29 14:20:50|1922|1922|1921.6|1921.2|1922|1922|1921.6|1921.2|2408
1638195660000|2021-11-29 14:21:00|1921.4|1921|1921.4|1921.2|1921.6|1921.4|1921.4|1921|5787
1638195670000|2021-11-29 14:21:10|1921.2|1921|1921.6|1921.2|1921.8|1921.4|1921|1920.6|4235
1638195680000|2021-11-29 14:21:20|1921.4|1921|1921.2|1920.8|1921.4|1921.2|1921|1920.8|2056
1638195690000|2021-11-29 14:21:30|1921|1921|1921.2|1920.8|1921.4|1921|1921|1920.8|1175
1638195700000|2021-11-29 14:21:40||1921||1921||1921||1920.8|0
1638195710000|2021-11-29 14:21:50|1921|1920.8|1921|1920.6|1921.2|1921|1920.8|1920.6|3361
1638195730000|2021-11-29 14:22:10|1921.2|1920.8|1921|1920.6|1921.4|1921|1920.8|1920.6|1849
1638195740000|2021-11-29 14:22:20|1921.4|1920.8|1921.6|1921.2|1921.6|1921.4|1921.4|1920.8|2993
1638195750000|2021-11-29 14:22:30|1921.4|1921|1921.2|1920.8|1921.4|1921|1921.2|1920.8|497
1638195760000|2021-11-29 14:22:40|1921.4|1921|1921.4|1921.2|1921.4|1921.2|1921.4|1921|458
1638195770000|2021-11-29 14:22:50|1921.6|1921.4|1922.2|1921.8|1922.2|1922|1921.4|1921.2|10030
1638195780000|2021-11-29 14:23:00|1922|1921.6|1922.2|1922|1922.2|1922|1921.6|1921.4|4883
1638195790000|2021-11-29 14:23:10|1922.4|1922.2|1922.4|1922|1922.6|1922.4|1922|1921.8|3987
1638195800000|2021-11-29 14:23:20|1922.6|1922.2|1922.6|1922.2|1923.2|1922.8|1922.6|1922.2|5050
1638195810000|2021-11-29 14:23:30|1922.4|1922.4|1922.8|1922.4|1922.8|1922.4|1922.4|1922.2|1216
1638195820000|2021-11-29 14:23:40||1922.6||1922.6||1922.6||1922.6|200
1638195830000|2021-11-29 14:23:50|1923|1922.8|1923|1922.8|1923.2|1922.8|1922.8|1922.6|1142
1638195840000|2021-11-29 14:24:00|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1922.6|1922.4|1938
1638195850000|2021-11-29 14:24:10|1922.6|1922.4|1922.6|1922.2|1922.8|1922.6|1922.4|1922|16198
1638195860000|2021-11-29 14:24:20|1922.8|1922.4|1923.2|1922.8|1923.2|1922.8|1922.8|1922.4|2260
1638195870000|2021-11-29 14:24:30|1923|1922.6|1923.4|1923|1923.4|1923.2|1922.4|1922.2|6326
1638195880000|2021-11-29 14:24:40|1923.6|1923.2|1922.8|1922.6|1923.6|1923.4|1922.8|1922.6|10436
1638195890000|2021-11-29 14:24:50|1922.6|1922.4|1922.4|1922.2|1922.8|1922.4|1922.4|1922|2101
1638195900000|2021-11-29 14:25:00|1922.6|1922|1922.4|1922|1922.8|1922.4|1922|1921.4|31244
1638195910000|2021-11-29 14:25:10|1922.2|1921.8|1922.8|1922.4|1922.8|1922.4|1922.2|1921.8|5642
1638195920000|2021-11-29 14:25:20|1922.6|1922|1922.8|1922.6|1922.8|1922.6|1922.2|1922|6063
1638195930000|2021-11-29 14:25:30|1923|1922.8|1923.4|1923.2|1923.6|1923.4|1923|1922.8|2223
1638195940000|2021-11-29 14:25:40|1923.2|1923|1923.4|1923|1923.4|1923|1923|1922.8|3157
1638195950000|2021-11-29 14:25:50|1923.2|1922.8|1923|1922.8|1923.4|1923|1922.6|1922.4|1075
1638195960000|2021-11-29 14:26:00|1923.2|1922.6|1923|1922.6|1923.2|1922.8|1922.6|1922.4|4054
1638195970000|2021-11-29 14:26:10|1922.8|1922.4|1923|1922.8|1923|1922.8|1922.4|1922|6209
1638195980000|2021-11-29 14:26:20|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.4|104
1638195990000|2021-11-29 14:26:30|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922|1921.8|11418
1638196000000|2021-11-29 14:26:40|1922.2|1921.8|1922|1921.6|1922.4|1921.8|1921.6|1921.4|4190
1638196010000|2021-11-29 14:26:50|1922.2|1921.8|1921|1920.4|1922.2|1922|1920.8|1920.2|4586
1638196020000|2021-11-29 14:27:00|1920.8|1920.6|1921.6|1921.2|1921.6|1921.2|1920.8|1920.6|1022
1638196030000|2021-11-29 14:27:10|1921.4|1921|1921.6|1921.2|1921.6|1921.2|1921.2|1921|370
1638196040000|2021-11-29 14:27:20|1921.4|1921|1921|1920.6|1921.4|1921.2|1920.8|1920.6|3078
1638196050000|2021-11-29 14:27:30|1920.8|1920.4|1920.8|1920.6|1920.8|1920.6|1920.4|1920.2|1496
1638196060000|2021-11-29 14:27:40|1921|1920.8|1921|1920.8|1921|1920.8|1920.8|1920.6|1380
1638196070000|2021-11-29 14:27:50|1920.8|1920.6|1921|1920.8|1921|1920.8|1920.6|1920.4|1751
1638196080000|2021-11-29 14:28:00|1920.8|1920.6|1921.4|1921|1921.4|1921|1920.8|1920.6|706
1638196090000|2021-11-29 14:28:10|1921.2|1921.2|1921.6|1921.2|1921.8|1921.4|1921.2|1921|4269
1638196100000|2021-11-29 14:28:20|1921.8|1921.4|1921.4|1921.2|1921.8|1921.6|1921.4|1921.2|237
1638196110000|2021-11-29 14:28:30|1921.2|1921|1920.8|1920.6|1921.4|1921|1920.8|1920.6|1170
1638196120000|2021-11-29 14:28:40|1921|1920.8|1921|1920.8|1921.2|1921|1921|1920.8|3228
1638196130000|2021-11-29 14:28:50|1920.8|1920.6|1920.8|1920.6|1920.8|1920.8|1920.4|1920|7477
1638196140000|2021-11-29 14:29:00|1920.6|1920.4|1920.2|1920|1920.6|1920.4|1920.2|1920|3133
1638196150000|2021-11-29 14:29:10|1920|1919.8|1919.4|1919|1920|1919.8|1918.8|1918.6|11648
1638196160000|2021-11-29 14:29:20|1919.6|1919.2|1919.4|1919|1919.6|1919.4|1919.2|1919|982
1638196170000|2021-11-29 14:29:30|1919.2|1919.2|1919.2|1918.8|1919.2|1919.2|1919|1918.8|4592
1638196180000|2021-11-29 14:29:40|1919|1919|1918.4|1918|1919|1919|1918.2|1918|790
1638196190000|2021-11-29 14:29:50|1918.2|1918.2|1917.8|1917.6|1918.6|1918.2|1917.8|1917.4|2609
1638196200000|2021-11-29 14:30:00|1918|1917.8|1919.4|1919|1919.8|1919.6|1918|1917.8|37458
1638196210000|2021-11-29 14:30:10|1919.6|1919.2|1921.2|1921|1921.2|1921|1919.6|1919.2|26928
1638196220000|2021-11-29 14:30:20|1921.4|1921.2|1923|1922.6|1923|1922.6|1921.2|1921|4565
1638196230000|2021-11-29 14:30:30|1923.2|1922.8|1924|1923.6|1924|1923.8|1923|1922.8|10015
1638196240000|2021-11-29 14:30:40|1923.8|1923.8|1924|1923.6|1924|1923.8|1923.2|1923|8612
1638196250000|2021-11-29 14:30:50|1923.8|1923.8|1923.2|1922.6|1924|1923.8|1922.2|1922|15657
1638196260000|2021-11-29 14:31:00|1923.4|1922.8|1924.8|1924.4|1925.4|1925.2|1923.4|1922.8|26740
1638196270000|2021-11-29 14:31:10|1924.6|1924.6|1925|1924.6|1925.8|1925.4|1924.6|1924.2|8354
1638196280000|2021-11-29 14:31:20|1924.8|1924.8|1925.8|1925.4|1925.8|1925.4|1924.6|1924.4|17997
1638196290000|2021-11-29 14:31:30|1925.6|1925.2|1925.8|1925.6|1925.8|1925.6|1925|1924.6|3895
1638196300000|2021-11-29 14:31:40|1925.6|1925.4|1926|1925.8|1926|1925.8|1924.8|1924.4|7055
1638196310000|2021-11-29 14:31:50|1926.2|1925.6|1927.6|1927.2|1927.8|1927.4|1926.2|1925.6|24381
1638196320000|2021-11-29 14:32:00|1927.4|1927|1928.2|1927.6|1929|1928.8|1927.2|1927|12552
1638196330000|2021-11-29 14:32:10|1928|1927.4|1927.2|1926.6|1928|1927.6|1926.8|1926.4|816
1638196340000|2021-11-29 14:32:20|1927|1926.4|1926.4|1926|1927|1926.6|1925.2|1925|15507
1638196350000|2021-11-29 14:32:30|1926.2|1926.2|1924.6|1924.4|1926.4|1926.2|1924.6|1924.2|7543
1638196360000|2021-11-29 14:32:40|1924.4|1924.2|1924.6|1924.2|1925.8|1925.4|1924.4|1924|5960
1638196370000|2021-11-29 14:32:50|1924.4|1924|1925.4|1925.2|1926.8|1926.4|1924.4|1923.8|6121
1638196380000|2021-11-29 14:33:00|1925.6|1925|1925.2|1924.8|1926.6|1926|1924.8|1924.2|7799
1638196390000|2021-11-29 14:33:10|1925.4|1925|1925.4|1924.8|1926.2|1925.4|1924.8|1924.4|6492
1638196400000|2021-11-29 14:33:20|1925.2|1924.6|1924.2|1923.6|1925.4|1925|1924|1923.6|2027
1638196410000|2021-11-29 14:33:30|1924.4|1923.8|1922.8|1922.2|1924.6|1924.2|1922|1921.6|334
1638196420000|2021-11-29 14:33:40|1922.6|1922.4|1920.6|1920|1922.6|1922.6|1920.4|1919.8|1523
1638196430000|2021-11-29 14:33:50|1920.4|1919.8|1919|1918.4|1920.8|1920.2|1918.6|1917.8|3041
1638196440000|2021-11-29 14:34:00|1918.8|1918.2|1919.4|1919|1919.6|1919.2|1918.2|1917.8|6018
1638196450000|2021-11-29 14:34:10|1919.6|1919.2|1920|1919.6|1920|1919.6|1919|1918.8|21265
1638196460000|2021-11-29 14:34:20|1920.2|1919.8|1921.6|1920.8|1921.8|1921.4|1919.2|1918.8|7100
1638196470000|2021-11-29 14:34:30|1921.8|1921|1921.6|1921.2|1922.4|1921.8|1921.6|1921|1555
1638196480000|2021-11-29 14:34:40|1921.8|1921|1922.2|1921.6|1922.2|1922|1921.4|1920.8|2521
1638196490000|2021-11-29 14:34:50|1922|1921.8|1922.4|1922|1923|1922.2|1922|1921.6|1033
1638196500000|2021-11-29 14:35:00|1922.6|1922.2|1921.8|1921.6|1922.6|1922.2|1921.2|1920.6|3718
1638196510000|2021-11-29 14:35:10|1922|1921.8|1921.2|1920.8|1923|1922.4|1920.8|1920.6|3123
1638196520000|2021-11-29 14:35:20|1921.4|1921|1924|1923.2|1924.2|1923.8|1921.4|1921|5377
1638196530000|2021-11-29 14:35:30|1923.8|1923|1923.2|1922.6|1924|1923.4|1922.8|1922.4|1632
1638196540000|2021-11-29 14:35:40|1923.4|1922.8|1923.2|1922.6|1923.6|1923|1922.6|1922.2|5851
1638196550000|2021-11-29 14:35:50|1923.4|1922.8|1923.2|1922.8|1924|1923.6|1921.6|1921.2|16236
1638196560000|2021-11-29 14:36:00|1923.4|1922.6|1925.2|1924.8|1926|1925.4|1922.8|1922.6|7588
1638196570000|2021-11-29 14:36:10|1925.4|1925|1926.2|1925.8|1926.8|1926.2|1924.8|1924.6|2392
1638196580000|2021-11-29 14:36:20|1926.4|1926|1927|1926.2|1927.4|1927|1925.6|1925.2|18461
1638196590000|2021-11-29 14:36:30|1926.8|1926.4|1926.6|1926|1927|1926.4|1926.2|1925.8|3497
1638196600000|2021-11-29 14:36:40|1926.4|1925.8|1924.4|1924|1926.6|1926|1924.4|1923.8|5599
1638196610000|2021-11-29 14:36:50|1924.2|1923.8|1923.8|1923.4|1924.8|1924.2|1923.2|1923|12620
1638196620000|2021-11-29 14:37:00|1923.6|1923.2|1922.2|1921.6|1923.6|1923.2|1922|1921.6|4254
1638196630000|2021-11-29 14:37:10|1922.4|1921.8|1920.4|1919.8|1922.6|1922.2|1920|1919.6|8943
1638196640000|2021-11-29 14:37:20|1920.2|1920|1920|1919.4|1920.4|1920|1919.4|1919.2|2504
1638196650000|2021-11-29 14:37:30|1919.8|1919.6|1918.6|1918.4|1919.8|1919.6|1918.6|1918.2|12689
1638196660000|2021-11-29 14:37:40|1918.8|1918.6|1919.2|1918.8|1919.4|1919.2|1918.8|1918.4|10690
1638196670000|2021-11-29 14:37:50|1919|1918.6|1918|1917.6|1919.4|1919|1918|1917.6|12166
1638196680000|2021-11-29 14:38:00|1918.2|1917.8|1919.2|1918.6|1919.4|1919|1917.6|1917.2|13666
1638196690000|2021-11-29 14:38:10|1919.4|1918.8|1919.8|1919.4|1920.2|1919.8|1919.2|1918.8|10047
1638196700000|2021-11-29 14:38:20|1920|1919.2|1919.6|1919|1920|1919.6|1919.2|1918.4|1967
1638196710000|2021-11-29 14:38:30|1919.4|1919.2|1917.6|1917.2|1919.4|1919.2|1917.6|1917|5240
1638196720000|2021-11-29 14:38:40|1917.8|1917.4|1918|1917.4|1918.4|1918|1917.2|1916.4|4827
1638196730000|2021-11-29 14:38:50|1917.8|1917.6|1917.6|1917.2|1918.2|1917.8|1917.4|1917|3313
1638196740000|2021-11-29 14:39:00|1917.8|1917.4|1918|1917.4|1918.2|1917.8|1917.4|1917|9173
1638196750000|2021-11-29 14:39:10|1918.2|1917.6|1917|1916.2|1918.2|1917.8|1916.6|1916.2|16538
1638196760000|2021-11-29 14:39:20|1916.8|1916|1916.8|1916.4|1917|1916.8|1916|1915.4|6310
1638196770000|2021-11-29 14:39:30|1917|1916.2|1916.2|1915.4|1917.4|1916.8|1915.8|1915.2|7803
1638196780000|2021-11-29 14:39:40|1916|1915.6|1915.2|1914.6|1916.2|1915.8|1915.2|1914.4|2318
1638196790000|2021-11-29 14:39:50|1915|1914.4|1914.8|1914.2|1915.6|1915.2|1914.6|1914.2|9250
1638196800000|2021-11-29 14:40:00|1914.6|1914.4|1914.2|1913.8|1915.6|1915.2|1913.2|1912.8|5421
1638196810000|2021-11-29 14:40:10|1914.4|1914|1913.8|1913.2|1915|1914.4|1913.6|1913|3266
1638196820000|2021-11-29 14:40:20|1913.6|1913|1912.4|1911.6|1914|1913.4|1912.4|1911.6|2793
1638196830000|2021-11-29 14:40:30|1912.2|1911.8|1912|1911.4|1912.8|1912.4|1912|1911.4|555
1638196840000|2021-11-29 14:40:40|1912.2|1911.6|1912.2|1911.8|1912.8|1912.4|1912|1911.4|2911
1638196850000|2021-11-29 14:40:50|1912.4|1911.6|1913.2|1912.8|1913.2|1912.8|1911.6|1911|11156
1638196860000|2021-11-29 14:41:00|1913.4|1913|1912.8|1912.4|1914|1913.6|1912.8|1912.4|2584
1638196870000|2021-11-29 14:41:10|1913|1912.8|1912.8|1912|1913.6|1912.8|1912.4|1911.8|616
1638196880000|2021-11-29 14:41:20|1912.6|1912.2|1913.2|1912.4|1913.2|1912.4|1912.2|1911.6|2046
1638196890000|2021-11-29 14:41:30|1913|1912.2|1912.8|1912.6|1913.2|1912.6|1912.2|1911.8|2438
1638196900000|2021-11-29 14:41:40|1912.6|1912.2|1912.4|1911.6|1912.6|1912.2|1912|1911.6|185
1638196910000|2021-11-29 14:41:50|1912.2|1911.8|1913.2|1912.4|1913.2|1912.4|1911.8|1911.4|3650
1638196920000|2021-11-29 14:42:00|1913|1912.6|1914.2|1913.8|1914.8|1914.2|1913|1912.6|4187
1638196930000|2021-11-29 14:42:10|1914.4|1913.6|1914.6|1914.2|1915|1914.6|1913.8|1913.4|780
1638196940000|2021-11-29 14:42:20|1914.8|1914.6|1914.4|1914.2|1915.4|1915.2|1914.4|1914|9108
1638196950000|2021-11-29 14:42:30|1914.6|1914.4|1914.8|1914|1915.2|1914.8|1914.4|1914|1485
1638196960000|2021-11-29 14:42:40|1914.6|1914.2|1914|1913.2|1914.8|1914.2|1913.2|1912.6|2227
1638196970000|2021-11-29 14:42:50|1913.8|1913|1913.8|1913.2|1914|1913.8|1913.2|1912.6|1425
1638196980000|2021-11-29 14:43:00|1913.6|1913|1913.4|1912.8|1913.8|1913.2|1913|1912.4|750
1638196990000|2021-11-29 14:43:10|1913.2|1913|1913|1912.4|1913.4|1913|1911.8|1911.4|13164
1638197000000|2021-11-29 14:43:20|1912.8|1912.6|1913.4|1913|1913.8|1913.6|1912.6|1912|6738
1638197010000|2021-11-29 14:43:30|1913.6|1912.8|1913.6|1913.2|1913.6|1913.2|1913.2|1912.8|1941
1638197020000|2021-11-29 14:43:40|1913.8|1913.4|1915.2|1914.8|1915.2|1914.8|1913.2|1912.8|7577
1638197030000|2021-11-29 14:43:50|1915.4|1914.6|1915.8|1915.2|1916|1915.6|1914.8|1914.4|3315
1638197040000|2021-11-29 14:44:00|1915.6|1915|1914.2|1913.8|1915.8|1915.2|1914.2|1913.6|3330
1638197050000|2021-11-29 14:44:10|1914.4|1914|1915.4|1915|1915.4|1915.2|1914.2|1913.6|1458
1638197060000|2021-11-29 14:44:20|1915.6|1914.8|1916|1915.4|1916|1915.6|1914.6|1914.2|9503
1638197070000|2021-11-29 14:44:30|1915.8|1915.2|1915.8|1915|1916|1915.8|1915|1914.6|1980
1638197080000|2021-11-29 14:44:40|1915.6|1914.8|1915|1914.6|1915.8|1915.4|1915|1914.4|3530
1638197090000|2021-11-29 14:44:50|1915.2|1914.8|1914.6|1914|1915.4|1915|1914.6|1914|209
1638197100000|2021-11-29 14:45:00|1914.8|1914.2|1914|1913.4|1915|1914.8|1914|1913.4|895
1638197110000|2021-11-29 14:45:10|1914.2|1913.6|1913.6|1913.2|1914.4|1914.2|1913.6|1913.2|2000
1638197120000|2021-11-29 14:45:20|1913.8|1913|1915.4|1914.8|1915.4|1914.8|1913.6|1913|11201
1638197130000|2021-11-29 14:45:30|1915.6|1915|1913.4|1913|1915.8|1915.2|1913.4|1913|2692
1638197140000|2021-11-29 14:45:40|1913.2|1912.8|1911.8|1911.4|1913.2|1912.8|1911.8|1911.4|3038
1638197150000|2021-11-29 14:45:50|1912|1911.6|1911.4|1911|1912.2|1911.8|1911.4|1911|2920
1638197160000|2021-11-29 14:46:00|1911.2|1910.8|1910.6|1910|1911.2|1911|1910.2|1910|3995
1638197170000|2021-11-29 14:46:10|1910.8|1910.2|1910.6|1910.2|1910.8|1910.6|1909.6|1909.2|10172
1638197180000|2021-11-29 14:46:20|1910.8|1910.4|1910.2|1909.6|1910.8|1910.4|1910.2|1909.6|75
1638197190000|2021-11-29 14:46:30|1910|1909.8|1909.8|1909.4|1910.2|1909.8|1909.4|1909|4413
1638197200000|2021-11-29 14:46:40|1910|1909.2|1910.6|1910.2|1910.6|1910.2|1909.8|1909.2|10434
1638197210000|2021-11-29 14:46:50|1910.4|1910|1909.8|1909|1910.4|1910|1909.6|1909|4813
1638197220000|2021-11-29 14:47:00|1909.6|1909.2|1909.8|1909.2|1910|1909.6|1909|1908.6|3615
1638197230000|2021-11-29 14:47:10|1909.6|1909|1909.4|1909.2|1909.8|1909.4|1909.2|1908.6|5748
1638197240000|2021-11-29 14:47:20|1909.6|1909.4|1908|1907.6|1909.8|1909.4|1908|1907.6|3140
1638197250000|2021-11-29 14:47:30|1908.2|1907.8|1907.4|1907.2|1908.2|1907.8|1907.2|1906.6|3391
1638197260000|2021-11-29 14:47:40|1907.6|1907|1906.8|1906.2|1907.6|1907.2|1906.6|1906.2|4312
1638197270000|2021-11-29 14:47:50|1906.6|1906|1905.6|1905.4|1906.6|1906|1905.4|1905|4247
1638197280000|2021-11-29 14:48:00|1905.8|1905.2|1905.8|1905.4|1906.2|1905.8|1905.4|1905|7422
1638197290000|2021-11-29 14:48:10|1906|1905.6|1905.4|1905|1906.2|1905.8|1905.2|1905|1149
1638197300000|2021-11-29 14:48:20|1905.2|1904.4|1903.8|1903.4|1905.4|1905|1903.8|1903.4|19182
1638197310000|2021-11-29 14:48:30|1904|1903.6|1904.2|1903.6|1904.4|1904.2|1903.6|1903.2|4839
1638197320000|2021-11-29 14:48:40|1904|1903.4|1903|1902.6|1904|1903.4|1903|1902.4|4018
1638197330000|2021-11-29 14:48:50|1902.8|1902.4|1903.6|1903.4|1903.8|1903.6|1902.6|1902.4|8579
1638197340000|2021-11-29 14:49:00|1903.4|1903.2|1903.8|1903.2|1903.8|1903.6|1903.2|1902.6|2602
1638197350000|2021-11-29 14:49:10|1904|1903.4|1904.2|1904|1904.6|1904.4|1904|1903.4|8137
1638197360000|2021-11-29 14:49:20|1904|1903.8|1903.4|1903|1904.2|1903.8|1903.2|1902.8|2435
1638197370000|2021-11-29 14:49:30|1903.2|1902.6|1903.6|1903.2|1903.8|1903.4|1902.8|1902.4|1624
1638197380000|2021-11-29 14:49:40|1903.8|1903|1905.4|1904.8|1905.4|1904.8|1903.8|1903|4181
1638197390000|2021-11-29 14:49:50|1905.2|1904.4|1901.8|1901.4|1905.4|1904.8|1901.8|1901.4|12129
1638197400000|2021-11-29 14:50:00|1902|1901.6|1902.8|1902|1903.2|1902.8|1901.6|1901.4|10031
1638197410000|2021-11-29 14:50:10|1902.6|1901.8|1902|1901.4|1902.8|1902.4|1901.6|1901|638
1638197420000|2021-11-29 14:50:20|1902.2|1901.2|1901.6|1901|1902.2|1901.6|1901.2|1900.4|6062
1638197430000|2021-11-29 14:50:30|1901.8|1901.2|1900.8|1900.2|1902.2|1901.8|1900.6|1900|6904
1638197440000|2021-11-29 14:50:40|1900.6|1900|1900.6|1900.2|1901|1900.6|1899.8|1899|7987
1638197450000|2021-11-29 14:50:50|1900.4|1900.4|1899.4|1899|1900.6|1900.4|1899.4|1899|3914
1638197460000|2021-11-29 14:51:00|1899.2|1898.8|1900.2|1899.8|1900.2|1900|1898.8|1898.4|8923
1638197470000|2021-11-29 14:51:10|1900.4|1900|1901.6|1900.8|1901.8|1901.4|1900.4|1899.8|13846
1638197480000|2021-11-29 14:51:20|1901.4|1900.6|1901.4|1900.6|1901.6|1901.2|1901|1900.4|4947
1638197490000|2021-11-29 14:51:30|1901.2|1900.4|1901.2|1900.8|1901.4|1901|1900.6|1900.2|1870
1638197500000|2021-11-29 14:51:40|1901.4|1900.6|1901.8|1901.2|1902|1901.4|1901.2|1900.6|2046
1638197510000|2021-11-29 14:51:50|1901.6|1901|1901.4|1900.8|1901.8|1901.4|1901|1900.2|1192
1638197520000|2021-11-29 14:52:00|1901.2|1900.6|1901|1900.6|1901.4|1901|1900.4|1900.2|639
1638197530000|2021-11-29 14:52:10|1901.2|1900.4|1900.6|1900|1901.2|1900.6|1900.2|1900|9
1638197540000|2021-11-29 14:52:20|1900.4|1899.8|1900.6|1899.8|1900.8|1900.4|1900.2|1899.6|11383
1638197550000|2021-11-29 14:52:30|1900.4|1899.6|1899.4|1898.6|1900.4|1899.6|1899.2|1898.6|3329
1638197560000|2021-11-29 14:52:40|1899.2|1898.4|1898.6|1898.2|1899.2|1898.4|1898.2|1897.6|6760
1638197570000|2021-11-29 14:52:50|1898.4|1898|1897.4|1897|1898.6|1898.2|1897.2|1896.6|11239
1638197580000|2021-11-29 14:53:00|1897.2|1897.2|1899.4|1898.8|1900|1899.2|1897.2|1897|10427
1638197590000|2021-11-29 14:53:10|1899.2|1899|1900.6|1899.8|1901|1900.4|1899|1898.4|1365
1638197600000|2021-11-29 14:53:20|1900.8|1900|1899.6|1898.8|1900.8|1900.4|1899.6|1898.8|4113
1638197610000|2021-11-29 14:53:30|1899.8|1899|1901.2|1900.8|1901.6|1901|1899.6|1899|6481
1638197620000|2021-11-29 14:53:40|1901.4|1901.2|1900.8|1900.4|1901.6|1901.2|1900.8|1900.4|2826
1638197630000|2021-11-29 14:53:50|1901|1900.6|1901.6|1901.2|1901.6|1901.2|1900.8|1900.2|6883
1638197640000|2021-11-29 14:54:00|1901.8|1901.4|1903.4|1902.8|1903.6|1903|1901.6|1901.2|2629
1638197650000|2021-11-29 14:54:10|1903.2|1902.6|1902.8|1902.4|1903.4|1903|1902.8|1902.2|0
1638197660000|2021-11-29 14:54:20|1903|1903.6|1903.6|1903|1903.8|1903.6|1902.6|1902.4|19161
1638197670000|2021-11-29 14:54:30|1903.4|1902.8|1903.8|1903.4|1904.8|1904.2|1903|1902.6|3245
1638197680000|2021-11-29 14:54:40|1904|1903.2|1902.6|1902.2|1904.2|1903.4|1902.6|1902.2|5775
1638197690000|2021-11-29 14:54:50|1902.2|1902|1902|1901.6|1903|1902.6|1901.4|1901|3050
1638197700000|2021-11-29 14:55:00|1902.2|1901.8|1901.2|1900.8|1902.4|1901.8|1901.2|1900.6|4485
1638197710000|2021-11-29 14:55:10|1901|1900.6|1901.6|1900.8|1901.6|1901|1900.8|1900.2|2103
1638197720000|2021-11-29 14:55:20|1901.4|1901|1902.8|1902.4|1902.8|1902.4|1900.8|1900.4|1987
1638197730000|2021-11-29 14:55:30|1903|1902.6|1903.4|1902.8|1903.4|1902.8|1902.6|1902.2|298
1638197740000|2021-11-29 14:55:40|1903.2|1902.6|1902.6|1902|1903.4|1902.8|1902.4|1902|4960
1638197750000|2021-11-29 14:55:50|1902.8|1902.2|1903.8|1903.4|1903.8|1903.4|1902.6|1901.8|2706
1638197760000|2021-11-29 14:56:00|1904|1903.6|1903.8|1903.2|1904|1903.6|1903|1902.6|13094
1638197770000|2021-11-29 14:56:10|1903.6|1903|1904.8|1904.2|1904.8|1904.4|1903.2|1902.8|2956
1638197780000|2021-11-29 14:56:20|1904.6|1904.4|1905.8|1905.2|1905.8|1905.2|1904.2|1903.6|493
1638197790000|2021-11-29 14:56:30|1905.6|1905|1905|1904.8|1905.6|1905.2|1904.8|1904.4|1520
1638197800000|2021-11-29 14:56:40|1905.2|1904.6|1903.8|1903.2|1905.2|1904.8|1903.4|1903|214
1638197810000|2021-11-29 14:56:50|1903.6|1903|1902.2|1901.6|1903.8|1903.4|1902|1901.6|6256
1638197820000|2021-11-29 14:57:00|1902|1901.4|1900.8|1900.4|1902|1901.6|1900.6|1900.2|5483
1638197830000|2021-11-29 14:57:10|1900.6|1900.2|1900.6|1900|1901|1900.4|1899.8|1899.2|5135
1638197840000|2021-11-29 14:57:20|1900.8|1899.8|1901.2|1900.6|1901.4|1901|1900.6|1899.8|1169
1638197850000|2021-11-29 14:57:30|1901|1900.4|1901|1900.6|1901.2|1901|1900.4|1899.8|130
1638197860000|2021-11-29 14:57:40|1900.8|1900.4|1900.4|1900|1900.8|1900.4|1900.2|1900|1089
1638197870000|2021-11-29 14:57:50|1900.2|1899.8|1899.8|1899.4|1900.6|1900.2|1899.8|1899.2|7798
1638197880000|2021-11-29 14:58:00|1899.6|1899.2|1898.6|1898|1899.6|1899.2|1898.6|1898|1280
1638197890000|2021-11-29 14:58:10|1898.8|1898.2|1899.4|1898.6|1899.4|1898.8|1898.8|1898.2|2995
1638197900000|2021-11-29 14:58:20|1899.2|1899|1899|1898.6|1899.4|1899|1899|1898.2|1378
1638197910000|2021-11-29 14:58:30|1899.4|1898.8|1899.4|1898.8|1899.6|1899.2|1899.2|1898.6|2105
1638197920000|2021-11-29 14:58:40|1899.6|1899|1899.6|1899.2|1899.6|1899.4|1899.4|1898.8|570
1638197930000|2021-11-29 14:58:50|1899.8|1899.4|1900|1899.6|1900|1899.8|1899.6|1899.2|4596
1638197940000|2021-11-29 14:59:00|1900.2|1899.8|1899.8|1899.2|1900.2|1900|1899.6|1899.2|997
1638197950000|2021-11-29 14:59:10|1900|1899.4|1900.4|1900|1900.4|1900|1900|1899.4|2666
1638197960000|2021-11-29 14:59:20|1900.6|1900.2|1901.6|1901|1901.8|1901|1900.4|1900.2|2084
1638197970000|2021-11-29 14:59:30|1901.4|1900.8|1901.6|1901.4|1902.2|1901.6|1901.2|1900.4|0
1638197980000|2021-11-29 14:59:40|1901.4|1901.2|1901.4|1901.2|1901.6|1901.4|1901|1900.6|3304
1638197990000|2021-11-29 14:59:50|1901.2|1901|1901|1900.8|1901.4|1901|1900.4|1900|930
1638198000000|2021-11-29 15:00:00|1901.2|1900.4|1900.6|1900.4|1901.2|1900.8|1900.2|1899.6|1105
1638198010000|2021-11-29 15:00:10|1901|1900.6|1901|1900.6|1901.4|1901|1900.6|1900|1003
1638198020000|2021-11-29 15:00:20|1901.4|1900.8|1902|1901.4|1902|1901.4|1901|1900.6|2721
1638198030000|2021-11-29 15:00:30|1901.8|1901.2|1901.4|1900.6|1901.8|1901.2|1901.2|1900.6|1651
1638198040000|2021-11-29 15:00:40|1901.2|1900.8|1899|1898.6|1901.2|1900.8|1899|1898.6|6419
1638198050000|2021-11-29 15:00:50|1899.2|1899|1899.4|1898.8|1899.8|1899|1899|1898.4|1535
1638198060000|2021-11-29 15:01:00|1899.6|1899|1900.6|1899.4|1900.6|1900.2|1899.4|1899|6062
1638198070000|2021-11-29 15:01:10|1900.4|1899.8|1900.2|1899.6|1900.6|1900|1899.8|1899.2|1161
1638198080000|2021-11-29 15:01:20|1900.4|1899.8|1899.8|1899.2|1900.6|1900|1899.2|1898.6|377
1638198090000|2021-11-29 15:01:30|1899|1899|1899|1898.4|1899.2|1899|1898.6|1898|727
1638198100000|2021-11-29 15:01:40|1899.2|1898.6|1898.6|1898|1899.2|1898.6|1898.2|1897.4|4489
1638198110000|2021-11-29 15:01:50|1898.8|1898.2|1898.6|1898|1899|1898.4|1898.6|1897.6|2130
1638198120000|2021-11-29 15:02:00|1898.4|1897.8|1899.4|1899|1899.6|1899.2|1898.2|1897.6|1479
1638198130000|2021-11-29 15:02:10|1899.6|1899.2|1899.8|1899.4|1900|1899.6|1899.4|1898.8|9
1638198140000|2021-11-29 15:02:20|1900|1899.6|1898.6|1898.2|1900|1899.6|1898.4|1898|19996
1638198150000|2021-11-29 15:02:30|1898.8|1898.4|1898.6|1898.4|1899.4|1899|1898.6|1898.2|3716
1638198160000|2021-11-29 15:02:40|1898.8|1898.6|1898.2|1897.6|1899|1898.6|1898|1897.4|2827
1638198170000|2021-11-29 15:02:50|1898|1897.8|1898.2|1897.6|1898.8|1898.2|1898|1897.4|765
1638198180000|2021-11-29 15:03:00|1898|1897.4|1896.4|1896.2|1898|1897.4|1896.2|1896|3402
1638198190000|2021-11-29 15:03:10|1896.6|1896|1896.4|1896|1896.8|1896.4|1895.6|1895.2|9034
1638198200000|2021-11-29 15:03:20|1896.2|1895.8|1895.6|1895|1896.6|1896.2|1895.6|1895|877
1638198210000|2021-11-29 15:03:30|1895.4|1895.2|1895.2|1894.4|1895.8|1895.4|1894.8|1894.2|3342
1638198220000|2021-11-29 15:03:40|1895|1894.6|1895.4|1895|1895.4|1895.2|1894.8|1894.4|843
1638198230000|2021-11-29 15:03:50|1895.2|1894.8|1895.2|1894.6|1895.6|1895.2|1895|1894.6|2061
1638198240000|2021-11-29 15:04:00|1895|1894.8|1894|1893.6|1895|1894.8|1894|1893.6|10662
1638198250000|2021-11-29 15:04:10|1893.8|1893.4|1894.8|1894.4|1895.2|1894.6|1893.8|1893.4|4864
1638198260000|2021-11-29 15:04:20|1894.6|1894.2|1895.8|1895.4|1895.8|1895.4|1894.4|1893.8|3142
1638198270000|2021-11-29 15:04:30|1895.6|1895.2|1895|1894.6|1896|1895.8|1894.6|1894.4|1405
1638198280000|2021-11-29 15:04:40|1895.2|1894.8|1895|1894.6|1895.4|1895|1894|1893.6|8605
1638198290000|2021-11-29 15:04:50|1894.8|1894.4|1895.4|1894.8|1895.6|1895|1894.4|1894|1748
1638198300000|2021-11-29 15:05:00|1895.2|1894.6|1895.4|1895|1895.4|1895|1894.6|1894|1421
1638198310000|2021-11-29 15:05:10|1895.2|1894.8|1895.2|1894.6|1895.2|1894.8|1894.4|1893.8|1634
1638198320000|2021-11-29 15:05:20|1895.4|1894.8|1897.4|1897|1897.8|1897.2|1895.2|1894.6|9160
1638198330000|2021-11-29 15:05:30|1897.2|1896.8|1898.2|1897.6|1898.4|1897.8|1897.2|1896.8|3505
1638198340000|2021-11-29 15:05:40|1898.6|1897.8|1899|1898.4|1899|1898.6|1898.2|1897.8|2063
1638198350000|2021-11-29 15:05:50|1898.8|1898.2|1897.4|1897|1899|1898.4|1897.2|1897|3036
1638198360000|2021-11-29 15:06:00|1897.6|1897.2|1898|1897.6|1898.2|1897.8|1897.2|1897|360
1638198370000|2021-11-29 15:06:10|1898.2|1897.8|1898.8|1898.2|1899.6|1899.2|1898|1897.8|7985
1638198380000|2021-11-29 15:06:20|1898.6|1898|1898.2|1898|1899|1898.4|1897.8|1897.2|3265
1638198390000|2021-11-29 15:06:30|1898|1897.8|1898|1897.6|1898.4|1898|1897.6|1897.2|1705
1638198400000|2021-11-29 15:06:40|1897.8|1897.4|1897.6|1897.2|1898.4|1897.8|1897.6|1897.2|1004
1638198410000|2021-11-29 15:06:50|1897.8|1897|1896.8|1896.4|1897.8|1897.2|1896.4|1895.8|5202
1638198420000|2021-11-29 15:07:00|1896.6|1896.2|1897.2|1896.8|1897.2|1897|1896.6|1896.2|3897
1638198430000|2021-11-29 15:07:10|1897|1897|1896.6|1896.2|1897|1897|1896.4|1896|915
1638198440000|2021-11-29 15:07:20|1896.4|1896|1896.8|1896.2|1896.8|1896.6|1896|1895.6|8652
1638198450000|2021-11-29 15:07:30|1896.6|1896|1895.6|1895.2|1896.8|1896.2|1895.4|1895|3749
1638198460000|2021-11-29 15:07:40|1895.4|1895.4|1895.6|1895.2|1896|1895.6|1895.4|1895|648
1638198470000|2021-11-29 15:07:50|1895.8|1895|1894.6|1894.2|1895.8|1895.4|1894.4|1894|1318
1638198480000|2021-11-29 15:08:00|1894.4|1894|1895.2|1894.8|1895.2|1895|1893.8|1893.4|7011
1638198490000|2021-11-29 15:08:10|1895.4|1895|1895.2|1894.6|1895.6|1895.2|1895|1894.2|1444
1638198500000|2021-11-29 15:08:20|1895.6|1894.8|1895.2|1894.8|1895.6|1895.2|1894.8|1894.4|1894
1638198510000|2021-11-29 15:08:30|1895.4|1895|1895.4|1895|1896|1895.6|1895.2|1894.6|11733
1638198520000|2021-11-29 15:08:40|1895.2|1894.8|1895.4|1895.2|1895.6|1895.2|1895|1894.6|2291
1638198530000|2021-11-29 15:08:50|1895.6|1895|1895.4|1894.8|1895.6|1895|1895|1894.6|1573
1638198540000|2021-11-29 15:09:00|1895.2|1895|1897|1896.4|1897.2|1896.8|1895.2|1894.8|5654
1638198550000|2021-11-29 15:09:10|1896.8|1896.2|1897|1896.6|1897|1896.6|1895.8|1895.6|8770
1638198560000|2021-11-29 15:09:20|1897.2|1896.8|1897.6|1897.2|1898.2|1897.8|1896.8|1896.6|2299
1638198570000|2021-11-29 15:09:30|1897.8|1897.4|1896.8|1896.4|1897.8|1897.4|1896.4|1896.2|5412
1638198580000|2021-11-29 15:09:40|1896.6|1896.2|1897|1896.8|1897.8|1897.2|1896.6|1896.2|4224
1638198590000|2021-11-29 15:09:50|1896.8|1896.6|1897.2|1896.6|1897.8|1897.4|1896.8|1896.4|7049
1638198600000|2021-11-29 15:10:00|1897|1896.4|1896.2|1895.6|1897.2|1897|1896|1895.6|11853
1638198610000|2021-11-29 15:10:10|1896|1895.4|1896.4|1896|1896.6|1896.2|1895.4|1895|3579
1638198620000|2021-11-29 15:10:20|1896.6|1895.8|1896.6|1896|1896.6|1896.2|1896|1895.6|890
1638198630000|2021-11-29 15:10:30|1896.4|1895.8|1896.2|1896|1896.6|1896|1895.2|1895|4808
1638198640000|2021-11-29 15:10:40|1896.4|1895.8|1896.8|1896.4|1897|1896.4|1896.4|1895.8|3527
1638198650000|2021-11-29 15:10:50|1897|1896.2|1896|1895.6|1897|1896.2|1895.8|1895.6|3353
1638198660000|2021-11-29 15:11:00|1896.2|1895.8|1897.8|1897.2|1897.8|1897.2|1896|1895.6|186
1638198670000|2021-11-29 15:11:10|1897.6|1897|1898|1897.6|1898.4|1897.8|1897.6|1897|341
1638198680000|2021-11-29 15:11:20|1898.2|1897.4|1898.4|1897.8|1898.6|1898.2|1898|1897.4|533
1638198690000|2021-11-29 15:11:30|1898.2|1898|1899.4|1899|1899.4|1899|1898|1897.6|185
1638198700000|2021-11-29 15:11:40|1899.6|1899.2|1900.2|1899.8|1900.6|1900.2|1899.4|1899|1264
1638198710000|2021-11-29 15:11:50|1900.4|1900|1900.4|1900|1900.6|1900.2|1900|1899.8|811
1638198720000|2021-11-29 15:12:00|1900.6|1900.2|1899.4|1899|1900.8|1900.2|1899.2|1899|2492
1638198730000|2021-11-29 15:12:10|1899.6|1899.2|1899|1898.4|1899.6|1899.4|1899|1898.4|425
1638198740000|2021-11-29 15:12:20|1898.8|1898.6|1899.2|1898.8|1899.4|1898.8|1898.8|1898.4|2372
1638198750000|2021-11-29 15:12:30|1899|1899|1899.4|1899|1899.8|1899.2|1899|1898.6|755
1638198760000|2021-11-29 15:12:40|1899.2|1899.2|1899.4|1898.8|1899.8|1899.6|1899.2|1898.8|1630
1638198770000|2021-11-29 15:12:50|1899.2|1898.6|1898|1897.6|1899.2|1898.8|1898|1897.6|900
1638198780000|2021-11-29 15:13:00|1897.8|1897.4|1897.6|1897.2|1898|1897.8|1897.4|1897.2|2132
1638198790000|2021-11-29 15:13:10|1897.4|1896.8|1897.6|1897.4|1897.8|1897.4|1897.2|1896.8|1367
1638198800000|2021-11-29 15:13:20|1897.8|1897.6|1898|1897.4|1898|1897.6|1897.6|1897.2|148
1638198810000|2021-11-29 15:13:30|1897.8|1897.2|1896.8|1896.4|1898|1897.2|1896.6|1896|892
1638198820000|2021-11-29 15:13:40|1896.6|1896.2|1897.2|1896.6|1897.2|1896.8|1896.4|1896|1859
1638198830000|2021-11-29 15:13:50|1897|1896.8|1896.6|1896.2|1897.2|1896.8|1896.2|1896|823
1638198840000|2021-11-29 15:14:00|1896.4|1896|1896.6|1896.4|1896.8|1896.4|1896|1895.6|2610
1638198850000|2021-11-29 15:14:10|1896.8|1896.2|1897.8|1897.2|1898|1897.6|1896.8|1896.2|959
1638198860000|2021-11-29 15:14:20|1897.6|1897|1896.8|1896.4|1898.2|1897.6|1896.6|1896.2|765
1638198870000|2021-11-29 15:14:30|1896.6|1896.2|1896.2|1895.8|1896.6|1896.4|1895.8|1895.2|2354
1638198880000|2021-11-29 15:14:40|1896|1896|1896.4|1895.8|1896.4|1896|1895.8|1895.4|744
1638198890000|2021-11-29 15:14:50|1896.2|1896|1896.2|1895.8|1896.8|1896.4|1896|1895.8|1082
1638198900000|2021-11-29 15:15:00|1896.4|1896|1895.8|1895.2|1896.4|1896|1895.2|1895|4030
1638198910000|2021-11-29 15:15:10|1896|1895.4|1895.6|1895.2|1896.2|1895.8|1895.6|1895.2|947
1638198920000|2021-11-29 15:15:20|1895.8|1895.4|1897|1896.8|1897|1896.8|1895.8|1895.4|1600
1638198930000|2021-11-29 15:15:30|1897.2|1896.6|1898.2|1897.8|1898.2|1897.8|1897|1896.6|493
1638198940000|2021-11-29 15:15:40|1898|1897.6|1899.2|1898.6|1899.2|1898.6|1897.8|1897.4|3348
1638198950000|2021-11-29 15:15:50|1899|1898.2|1899|1898.4|1899|1898.6|1898.2|1897.8|3722
1638198960000|2021-11-29 15:16:00|1898.8|1898|1897.8|1897.2|1899|1898.4|1897|1896.6|3564
1638198970000|2021-11-29 15:16:10|1897.6|1897|1897|1896.4|1897.6|1897.2|1896.2|1896|130
1638198980000|2021-11-29 15:16:20|1896.8|1896.2|1895.6|1895.2|1897|1896.4|1895.6|1895|451
1638198990000|2021-11-29 15:16:30|1895.4|1895|1895.2|1894.4|1895.6|1895.2|1894.4|1894|3393
1638199000000|2021-11-29 15:16:40|1895|1894.2|1894|1893.8|1895|1894.4|1893.8|1893.2|3701
1638199010000|2021-11-29 15:16:50|1894.2|1893.6|1893.6|1893|1894.4|1893.8|1893.2|1892.8|0
1638199020000|2021-11-29 15:17:00|1893.8|1892.8|1894.2|1893.8|1894.4|1894|1893.6|1892.8|884
1638199030000|2021-11-29 15:17:10|1894|1893.6|1894.4|1893.8|1894.8|1894.4|1894|1893.6|7633
1638199040000|2021-11-29 15:17:20|1894.6|1894|1894.6|1894.2|1894.6|1894.4|1894.2|1893.8|2881
1638199050000|2021-11-29 15:17:30|1894.8|1894.4|1895.8|1895.4|1896|1895.6|1894.6|1894.2|1607
1638199060000|2021-11-29 15:17:40|1896|1895.2|1895.8|1895.4|1896|1895.8|1895.4|1895|1349
1638199070000|2021-11-29 15:17:50|1895.6|1895.2|1895.8|1895.6|1896.4|1896.2|1895.6|1895.2|2026
1638199080000|2021-11-29 15:18:00|1895.6|1895.4|1895.2|1895|1896.2|1895.6|1895|1894.6|3444
1638199090000|2021-11-29 15:18:10|1895.4|1895.2|1894.6|1894.4|1895.6|1895.4|1894.4|1894.2|8519
1638199100000|2021-11-29 15:18:20|1894.4|1894.2|1895|1894.8|1895.4|1895|1894.2|1894|1905
1638199110000|2021-11-29 15:18:30|1894.8|1894.6|1895.6|1895.2|1896.6|1896|1894.8|1894.6|18277
1638199120000|2021-11-29 15:18:40|1895.8|1895|1896.8|1896.2|1897.2|1896.6|1895|1894.8|3970
1638199130000|2021-11-29 15:18:50|1897|1896.4|1898.2|1897.4|1898.2|1897.4|1897|1896.4|4658
1638199140000|2021-11-29 15:19:00|1898.4|1897.6|1897.8|1897.4|1898.8|1898.2|1897.6|1897.2|1410
1638199150000|2021-11-29 15:19:10|1898|1897.6|1898|1897.4|1898.2|1897.6|1897.6|1897.2|507
1638199160000|2021-11-29 15:19:20|1897.8|1897.6|1898.2|1898|1898.6|1898.4|1897.8|1897.4|3224
1638199170000|2021-11-29 15:19:30|1898.4|1898.2|1898.6|1898|1898.6|1898.2|1898.2|1897.8|708
1638199180000|2021-11-29 15:19:40|1898.4|1898.2|1898.8|1898.6|1898.8|1898.6|1898.4|1898|181
1638199190000|2021-11-29 15:19:50|1899|1898.4|1899|1898.8|1899.6|1899.2|1899|1898.4|673
1638199200000|2021-11-29 15:20:00|1898.8|1898.6|1898.4|1898|1898.8|1898.6|1898.4|1898|1721
1638199210000|2021-11-29 15:20:10|1898.2|1898.2|1898.8|1898.4|1898.8|1898.4|1898.2|1898|988
1638199220000|2021-11-29 15:20:20|1899|1898.6|1898.4|1897.8|1899.2|1899|1897.8|1897.6|11393
1638199230000|2021-11-29 15:20:30|1898.2|1898|1898.6|1898|1899|1898.6|1898.2|1898|1198
1638199240000|2021-11-29 15:20:40|1898.8|1898.2|1898.6|1898.2|1899|1898.6|1898.4|1898|2078
1638199250000|2021-11-29 15:20:50|1898.4|1898|1898.4|1897.8|1898.4|1898.2|1897.8|1897.6|593
1638199260000|2021-11-29 15:21:00|1898.6|1898|1899.2|1898.8|1899.4|1899|1898.6|1898|1792
1638199270000|2021-11-29 15:21:10|1899|1899|1900|1899.6|1900|1899.8|1899|1898.8|189
1638199280000|2021-11-29 15:21:20|1899.8|1899.4|1899.6|1899.2|1900.2|1899.8|1899.4|1899.2|7857
1638199290000|2021-11-29 15:21:30|1899.4|1899|1899.8|1899.4|1900|1899.6|1899.4|1899|3807
1638199300000|2021-11-29 15:21:40|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.6|1899|1706
1638199310000|2021-11-29 15:21:50|1899.8|1899.4|1898.8|1898.2|1899.8|1899.6|1898.6|1898.2|1074
1638199320000|2021-11-29 15:22:00|1899|1898.4|1898.2|1897.8|1899|1898.4|1897.8|1897.6|2055
1638199330000|2021-11-29 15:22:10|1898.4|1898|1897.4|1897|1898.4|1898|1897.2|1897|5288
1638199340000|2021-11-29 15:22:20|1897.6|1897.2|1897|1896.8|1897.8|1897.2|1896.8|1896.4|1666
1638199350000|2021-11-29 15:22:30|1897.2|1896.6|1897|1896.6|1897.2|1897|1897|1896.4|2451
1638199360000|2021-11-29 15:22:40|1897.2|1896.4|1897.4|1896.8|1897.6|1897.2|1897|1896.4|4838
1638199370000|2021-11-29 15:22:50|1897.2|1896.6|1897|1896.8|1897.6|1897.2|1897|1896.6|3
1638199380000|2021-11-29 15:23:00|1896.8|1896.6|1897.6|1897|1897.6|1897.2|1896.8|1896.6|2495
1638199390000|2021-11-29 15:23:10|1897.4|1896.8|1897.2|1896.8|1897.4|1896.8|1896.6|1896.2|3856
1638199400000|2021-11-29 15:23:20|1897|1896.6|1898.2|1898|1898.8|1898.4|1897|1896.6|518
1638199410000|2021-11-29 15:23:30|1898.6|1897.8|1898.4|1898|1898.6|1898|1898.2|1897.6|215
1638199420000|2021-11-29 15:23:40|1898.2|1897.8|1898.6|1898|1898.8|1898.2|1898.2|1897.6|8200
1638199430000|2021-11-29 15:23:50|1898.8|1898.2|1899|1898.4|1899.2|1898.8|1898.8|1898.2|2421
1638199440000|2021-11-29 15:24:00|1898.8|1898.2|1897.4|1897.2|1899|1898.2|1897.2|1897|2220
1638199450000|2021-11-29 15:24:10|1897.2|1897|1896.6|1896.2|1897.4|1897|1896.6|1896.2|1286
1638199460000|2021-11-29 15:24:20|1896.8|1896.4|1896.6|1896.2|1896.8|1896.6|1896.6|1896.2|1977
1638199470000|2021-11-29 15:24:30|1896.8|1896.4|1897.2|1896.8|1897.4|1897|1896.8|1896.4|3118
1638199480000|2021-11-29 15:24:40|1897|1896.6|1896.2|1895.8|1897|1896.6|1896|1895.6|1889
1638199490000|2021-11-29 15:24:50|1896|1895.6|1896|1895.6|1896|1895.8|1895.6|1895.4|0
1638199500000|2021-11-29 15:25:00|1895.8|1895.4|1895.6|1895.2|1896|1895.8|1895.4|1895|1481
1638199510000|2021-11-29 15:25:10|1895.8|1895.4|1896.4|1896|1896.4|1896.2|1895.8|1895.4|3366
1638199520000|2021-11-29 15:25:20|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.4|1176
1638199530000|2021-11-29 15:25:30|1895.8|1895.4|1896|1895.6|1896.2|1895.8|1895.6|1895.2|2865
1638199540000|2021-11-29 15:25:40|1896.2|1895.8|1895|1894.6|1896.2|1895.8|1894.6|1894.2|56511
1638199550000|2021-11-29 15:25:50|1895.2|1894.8|1895|1894.4|1895.2|1894.8|1894.8|1894.4|0
1638199560000|2021-11-29 15:26:00|1894.8|1894.2|1895|1894.6|1895|1894.6|1894.4|1894|3870
1638199570000|2021-11-29 15:26:10|1895.2|1894.4|1894.8|1894.6|1895.2|1894.8|1894.6|1894.4|3423
1638199580000|2021-11-29 15:26:20|1894.6|1894.4|1894.8|1894.2|1894.8|1894.6|1894.2|1894|1901
1638199590000|2021-11-29 15:26:30|1894.6|1894.4|1894.6|1894.4|1894.8|1894.6|1894.6|1894.2|3636
1638199600000|2021-11-29 15:26:40|1894.4|1894.2|1894|1893.6|1894.6|1894.4|1894|1893.4|824
1638199610000|2021-11-29 15:26:50|1893.8|1893.4|1893.4|1893|1893.8|1893.4|1893.4|1893|11
1638199620000|2021-11-29 15:27:00|1893.2|1892.8|1893.8|1893.4|1894|1893.4|1893|1892.6|8640
1638199630000|2021-11-29 15:27:10|1894|1893.6|1893.8|1893.2|1894|1893.8|1893.6|1893.2|1202
1638199640000|2021-11-29 15:27:20|1893.6|1893.4|1892.8|1892.6|1893.8|1893.6|1892.6|1892.4|2639
1638199650000|2021-11-29 15:27:30|1893|1892.8|1893.4|1893|1893.4|1893|1892.8|1892.4|6259
1638199660000|2021-11-29 15:27:40|1893.2|1892.8|1893.8|1893.2|1894.2|1894|1893.2|1892.8|7321
1638199670000|2021-11-29 15:27:50|1894|1893.4|1893.4|1893|1894|1893.8|1893.4|1893|3930
1638199680000|2021-11-29 15:28:00|1893.6|1893.2|1894.4|1894|1894.6|1894|1893.4|1893|6103
1638199690000|2021-11-29 15:28:10|1894.6|1893.8|1894.6|1894.2|1894.8|1894.2|1894|1893.8|1000
1638199700000|2021-11-29 15:28:20|1894.8|1894.4|1894|1893.6|1894.8|1894.4|1894|1893.6|3600
1638199710000|2021-11-29 15:28:30|1893.8|1893.4|1893.8|1893.6|1894.2|1893.6|1893.6|1893|518
1638199720000|2021-11-29 15:28:40|1893.6|1893.4|1894.6|1894|1894.8|1894.6|1893.6|1893.4|2927
1638199730000|2021-11-29 15:28:50|1894.8|1894.2|1895.6|1895|1895.8|1895.2|1894.6|1894.2|3602
1638199740000|2021-11-29 15:29:00|1895.4|1894.8|1894.8|1894.4|1895.8|1895.4|1894.8|1894.4|2973
1638199750000|2021-11-29 15:29:10|1894.6|1894.6|1894.6|1894|1895.4|1895|1894.4|1894|4283
1638199760000|2021-11-29 15:29:20|1894.8|1894.2|1894.8|1894.4|1895.2|1894.8|1894.8|1894.2|1888
1638199770000|2021-11-29 15:29:30|1895|1894.6|1894.6|1894.4|1895.4|1895|1894.4|1894|4973
1638199780000|2021-11-29 15:29:40|1894.8|1894.2|1894.8|1894.2|1894.8|1894.6|1894.4|1894|1198
1638199790000|2021-11-29 15:29:50|1894.6|1894.4|1894|1893.6|1894.8|1894.4|1893.8|1893.4|7707
1638199800000|2021-11-29 15:30:00|1894.2|1893.8|1894.4|1893.8|1894.4|1894|1893.6|1893.2|3811
1638199810000|2021-11-29 15:30:10|1894.6|1894|1895.2|1894.6|1895.2|1894.6|1894.4|1894|2166
1638199820000|2021-11-29 15:30:20|1895.4|1894.8|1894|1893.4|1895.6|1895.2|1894|1893.4|1338
1638199830000|2021-11-29 15:30:30|1893.8|1893.6|1894.2|1893.6|1894.2|1893.6|1893.6|1893|201
1638199840000|2021-11-29 15:30:40|1894|1893.8|1893.8|1893.2|1894.6|1894|1893.6|1893.2|825
1638199850000|2021-11-29 15:30:50|1893.6|1893|1893|1892.6|1893.6|1893.2|1892.8|1892.6|643
1638199860000|2021-11-29 15:31:00|1892.8|1892.4|1892.6|1892.2|1892.8|1892.4|1892|1891.6|6349
1638199870000|2021-11-29 15:31:10|1892.4|1892|1892.4|1892|1892.6|1892.2|1892.2|1891.8|159
1638199880000|2021-11-29 15:31:20|1892.6|1892.2|1892|1891.6|1892.6|1892.2|1891.8|1891.6|11410
1638199890000|2021-11-29 15:31:30|1891.8|1891.4|1891.8|1891.6|1892|1891.6|1891.4|1891|2562
1638199900000|2021-11-29 15:31:40|1891.6|1891.4|1891.4|1891.2|1892.2|1891.8|1891.4|1891.2|2460
1638199910000|2021-11-29 15:31:50|1891.6|1891.4|1891.2|1890.6|1891.6|1891.4|1890.8|1890.4|4415
1638199920000|2021-11-29 15:32:00|1891.4|1890.8|1892.6|1892.2|1892.6|1892.2|1891.4|1890.8|4156
1638199930000|2021-11-29 15:32:10|1892.8|1892.4|1893|1892.6|1893.8|1893.4|1892.8|1892.4|1966
1638199940000|2021-11-29 15:32:20|1893.2|1892.8|1893|1892.8|1893.4|1893|1893|1892.4|383
1638199950000|2021-11-29 15:32:30|1893.2|1893|1893|1892.6|1893.6|1893|1892.8|1892.6|2457
1638199960000|2021-11-29 15:32:40|1892.8|1892.8|1893.2|1892.6|1893.2|1892.8|1892.6|1892.4|527
1638199970000|2021-11-29 15:32:50|1893.4|1892.8|1893.2|1892.8|1893.4|1893|1893|1892.4|1381
1638199980000|2021-11-29 15:33:00|1893|1892.6|1893.8|1893.6|1894|1893.6|1893|1892.6|6149
1638199990000|2021-11-29 15:33:10|1894|1893.4|1893.4|1893|1894|1893.6|1893.2|1893|5267
1638200000000|2021-11-29 15:33:20|1893.6|1893.2|1893.8|1893.4|1893.8|1893.4|1893.4|1893|398
1638200010000|2021-11-29 15:33:30|1893.6|1893.2|1894|1893.8|1894|1893.8|1893.4|1893|1333
1638200020000|2021-11-29 15:33:40|1894.2|1893.6|1894.4|1894.2|1894.8|1894.4|1894.2|1893.6|267
1638200030000|2021-11-29 15:33:50|1894.6|1894|1895.4|1894.8|1895.4|1895|1894.6|1894|3296
1638200040000|2021-11-29 15:34:00|1895.2|1895|1894.8|1894.6|1895.4|1895|1894.8|1894.4|1131
1638200050000|2021-11-29 15:34:10|1895|1894.8|1894.4|1894|1895.2|1895|1894.4|1894|2668
1638200060000|2021-11-29 15:34:20|1894.2|1894.2|1893.8|1893.6|1894.4|1894.2|1893.8|1893.6|2284
1638200070000|2021-11-29 15:34:30|1894|1893.8|1893.6|1893.2|1894|1893.8|1893.4|1893.2|460
1638200080000|2021-11-29 15:34:40|1893.8|1893.4|1893.6|1893|1893.8|1893.4|1893.2|1893|821
1638200090000|2021-11-29 15:34:50|1893.4|1893.2|1894.8|1894.2|1894.8|1894.2|1893.4|1893|2778
1638200100000|2021-11-29 15:35:00|1894.6|1894.4|1895.6|1895.4|1895.8|1895.4|1894.4|1894.2|4536
1638200110000|2021-11-29 15:35:10|1895.8|1895.6|1895.8|1895.4|1896.2|1895.8|1895.6|1895.2|3110
1638200120000|2021-11-29 15:35:20|1895.6|1895.2|1896.6|1896.2|1896.6|1896.4|1895.4|1895|2295
1638200130000|2021-11-29 15:35:30|1896.4|1896.4|1896.2|1895.8|1896.8|1896.4|1896.2|1895.8|2851
1638200140000|2021-11-29 15:35:40|1896|1896|1896.2|1895.8|1896.2|1896|1895.6|1895.4|978
1638200150000|2021-11-29 15:35:50|1896|1895.6|1896.4|1895.8|1896.4|1896.2|1895.6|1895.4|3743
1638200160000|2021-11-29 15:36:00|1896.6|1896|1896|1895.6|1896.6|1896.2|1895.8|1895.4|2220
1638200170000|2021-11-29 15:36:10|1895.8|1895.4|1895.2|1894.8|1896|1895.8|1895|1894.8|6706
1638200180000|2021-11-29 15:36:20|1895|1894.6|1894.4|1894.2|1895.2|1894.8|1894.4|1894|3731
1638200190000|2021-11-29 15:36:30|1894.6|1894|1893.4|1893.2|1894.6|1894|1893.4|1893.2|8209
1638200200000|2021-11-29 15:36:40|1893.6|1893.4|1893.6|1893.2|1893.8|1893.4|1893|1892.6|3699
1638200210000|2021-11-29 15:36:50|1893.4|1893|1892.6|1892.2|1893.4|1893|1892.4|1892.2|2853
1638200220000|2021-11-29 15:37:00|1892.8|1892.4|1892.8|1892.6|1893|1892.6|1892.6|1892.2|2585
1638200230000|2021-11-29 15:37:10|1892.6|1892.4|1892.6|1892.2|1893|1892.8|1892.4|1892.2|3000
1638200240000|2021-11-29 15:37:20|1892.4|1892.4|1892.2|1891.8|1892.4|1892.4|1891.8|1891.4|1010
1638200250000|2021-11-29 15:37:30|1892|1891.6|1891.2|1890.8|1892|1891.6|1891.2|1890.6|2051
1638200260000|2021-11-29 15:37:40|1891.4|1891|1891.4|1890.8|1891.6|1891.4|1891|1890.6|14609
1638200270000|2021-11-29 15:37:50|1891.6|1891|1891.4|1891|1891.8|1891.2|1891.2|1890.8|4037
1638200280000|2021-11-29 15:38:00|1891.2|1890.8|1891.6|1891|1891.6|1891|1891|1890.8|3907
1638200290000|2021-11-29 15:38:10|1891.8|1891.2|1891.8|1891.4|1892|1891.6|1891.6|1891.2|2143
1638200300000|2021-11-29 15:38:20|1891.6|1891.2|1891.8|1891.4|1892|1891.8|1891.4|1891|2330
1638200310000|2021-11-29 15:38:30|1891.6|1891.6|1891.4|1891.2|1892|1891.6|1891.4|1891|6659
1638200320000|2021-11-29 15:38:40|1891.6|1891.4|1891|1890.6|1891.8|1891.4|1890.6|1890.2|1933
1638200330000|2021-11-29 15:38:50|1890.8|1890.4|1890.8|1890.6|1891.2|1890.8|1890.8|1890.2|1192
1638200340000|2021-11-29 15:39:00|1891|1890.4|1891.4|1891|1891.4|1891|1890.8|1890.4|1007
1638200350000|2021-11-29 15:39:10|1891.6|1891.2|1891.8|1891.4|1892|1891.6|1891.2|1890.8|4760
1638200360000|2021-11-29 15:39:20|1892|1891.2|1891.8|1891.2|1892|1891.4|1891.4|1891|7951
1638200370000|2021-11-29 15:39:30|1892|1891.4|1891.6|1891|1892.4|1892|1891.6|1891|1330
1638200380000|2021-11-29 15:39:40|1891.8|1891.2|1891.6|1891.4|1892|1891.6|1891.6|1891.2|72
1638200390000|2021-11-29 15:39:50|1891.8|1891.6|1891.6|1891.2|1891.8|1891.6|1891.6|1891|1116
1638200400000|2021-11-29 15:40:00|1891.4|1891|1891.6|1891.4|1891.6|1891.4|1891.2|1890.8|10735
1638200410000|2021-11-29 15:40:10|1891.8|1891.2|1891|1890.4|1891.8|1891.4|1890.8|1890.4|532
1638200420000|2021-11-29 15:40:20|1890.8|1890.6|1890.8|1890.6|1891|1890.6|1890.6|1890.2|2457
1638200430000|2021-11-29 15:40:30|1891|1890.8|1890.2|1889.8|1891.2|1890.8|1890|1889.6|12501
1638200440000|2021-11-29 15:40:40|1890.4|1890.2|1890.8|1890.4|1891|1890.6|1890.4|1890.2|2771
1638200450000|2021-11-29 15:40:50|1891|1890.2|1891.8|1891.2|1891.8|1891.2|1891|1890.2|666
1638200460000|2021-11-29 15:41:00|1891.6|1891.4|1892|1891.6|1892|1891.8|1891.6|1891.4|589
1638200470000|2021-11-29 15:41:10|1891.8|1891.4|1891.6|1891.4|1892|1891.8|1891.4|1891.2|275
1638200480000|2021-11-29 15:41:20|1891.4|1891.2|1891|1890.6|1891.4|1891.2|1890.6|1890.2|3868
1638200490000|2021-11-29 15:41:30|1891.2|1890.8|1891.4|1891|1891.4|1891.2|1891|1890.8|1706
1638200500000|2021-11-29 15:41:40|1891.2|1890.8|1891|1890.4|1891.2|1890.8|1890.8|1890.4|763
1638200510000|2021-11-29 15:41:50|1890.8|1890.2|1890.6|1890.2|1890.8|1890.6|1890.4|1890|378
1638200520000|2021-11-29 15:42:00|1890.8|1890.4|1891.2|1891|1891.2|1891|1890.6|1890.2|3004
1638200530000|2021-11-29 15:42:10|1891.4|1891.2|1891.4|1891|1891.6|1891.2|1891|1890.6|3009
1638200540000|2021-11-29 15:42:20|1891.6|1891.2|1892|1891.8|1892.2|1892|1891.4|1891.2|2735
1638200550000|2021-11-29 15:42:30|1891.8|1891.6|1891.8|1891.4|1892.2|1891.8|1891.8|1891.4|375
1638200560000|2021-11-29 15:42:40|1891.6|1891.6|1891.8|1891.6|1891.8|1891.6|1891.6|1891.4|0
1638200570000|2021-11-29 15:42:50|1891.6|1891.4|1891.4|1891.2|1892|1891.8|1891.4|1891.2|4730
1638200580000|2021-11-29 15:43:00|1891.2|1891|1890.6|1890.2|1891.2|1891|1890.4|1890.2|2637
1638200590000|2021-11-29 15:43:10|1890.4|1890|1889.2|1889|1890.4|1890|1889.2|1889|1969
1638200600000|2021-11-29 15:43:20|1889.4|1889.2|1889|1888.6|1889.4|1889.2|1888.6|1888.4|9046
1638200610000|2021-11-29 15:43:30|1889.2|1888.8|1890.4|1890.2|1890.4|1890.2|1889|1888.6|4335
1638200620000|2021-11-29 15:43:40|1890.6|1890|1890.4|1889.8|1890.6|1890.2|1890|1889.8|3530
1638200630000|2021-11-29 15:43:50|1890.6|1890|1890.6|1890.2|1891.2|1890.6|1890.6|1890|878
1638200640000|2021-11-29 15:44:00|1890.8|1890.4|1892|1891.6|1892.2|1891.8|1890.8|1890.4|3532
1638200650000|2021-11-29 15:44:10|1892.2|1891.8|1892|1891.4|1892.4|1892|1891.8|1891.4|2076
1638200660000|2021-11-29 15:44:20|1891.8|1891.6|1891|1890.6|1892|1891.8|1890.8|1890.4|805
1638200670000|2021-11-29 15:44:30|1890.8|1890.4|1891.4|1891|1891.4|1891.2|1890.6|1890.2|2224
1638200680000|2021-11-29 15:44:40|1891.6|1891.2|1891.2|1890.8|1891.6|1891.2|1891|1890.6|979
1638200690000|2021-11-29 15:44:50|1891|1890.6|1891.4|1891|1891.6|1891.2|1891|1890.6|225
1638200700000|2021-11-29 15:45:00|1891.2|1890.8|1890.8|1890.4|1891.4|1891|1890.8|1890.4|766
1638200710000|2021-11-29 15:45:10|1891|1890.6|1890.4|1890|1891.4|1891.2|1890.4|1890|8032
1638200720000|2021-11-29 15:45:20|1890.6|1890.2|1890.6|1890.2|1890.6|1890.4|1890.4|1890|500
1638200730000|2021-11-29 15:45:30|1890.4|1890|1891.2|1890.8|1891.4|1890.8|1890.4|1890|3619
1638200740000|2021-11-29 15:45:40|1891.4|1891|1892|1891.6|1892.2|1891.8|1891.4|1890.8|2156
1638200750000|2021-11-29 15:45:50|1892.2|1891.8|1892.6|1892.2|1893.2|1893|1892.2|1891.8|3900
1638200760000|2021-11-29 15:46:00|1892.8|1892|1892.6|1892.2|1893|1892.4|1892.4|1892|0
1638200770000|2021-11-29 15:46:10|1892.4|1892|1892.4|1892.2|1892.8|1892.4|1892.2|1892|3992
1638200780000|2021-11-29 15:46:20|1892.2|1892|1892|1891.4|1892.2|1892|1891.6|1891.2|3946
1638200790000|2021-11-29 15:46:30|1891.8|1891.2|1892.6|1892|1892.6|1892.2|1891.2|1890.8|2660
1638200800000|2021-11-29 15:46:40|1892.4|1891.8|1892.4|1892|1892.8|1892.4|1891.8|1891.6|19929
1638200810000|2021-11-29 15:46:50|1892.6|1891.8|1892.6|1892.2|1893|1892.8|1892.4|1891.8|1881
1638200820000|2021-11-29 15:47:00|1892.4|1892|1891.6|1891.2|1892.6|1892.2|1891.4|1891|680
1638200830000|2021-11-29 15:47:10|1891.4|1891|1891.2|1890.6|1891.6|1891.2|1890.8|1890.4|993
1638200840000|2021-11-29 15:47:20|1891.4|1890.8|1891.2|1890.8|1891.4|1891.2|1891|1890.6|2757
1638200850000|2021-11-29 15:47:30|1891.4|1891|1890.4|1890|1891.4|1891|1890.4|1890|395
1638200860000|2021-11-29 15:47:40|1890.2|1890.2|1890.2|1889.6|1890.4|1890.2|1889.8|1889.4|2740
1638200870000|2021-11-29 15:47:50|1890|1889.4|1889.8|1889.6|1890.4|1890.2|1889.8|1889.4|4265
1638200880000|2021-11-29 15:48:00|1889.6|1889.4|1888.8|1888.6|1889.8|1889.6|1888.8|1888.4|1923
1638200890000|2021-11-29 15:48:10|1889|1888.8|1889|1888.8|1889.2|1888.8|1888.4|1888.2|9343
1638200900000|2021-11-29 15:48:20|1888.8|1888.6|1889|1888.6|1889|1888.8|1888.6|1888.2|6615
1638200910000|2021-11-29 15:48:30|1888.8|1888.4|1888|1887.6|1889|1888.6|1887.6|1887.4|6666
1638200920000|2021-11-29 15:48:40|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.2|1886.8|2101
1638200930000|2021-11-29 15:48:50|1887.4|1887|1887.2|1887|1887.6|1887.2|1887.2|1887|582
1638200940000|2021-11-29 15:49:00|1887|1886.8|1887|1886.4|1887|1886.8|1886.6|1886.4|5858
1638200950000|2021-11-29 15:49:10|1886.8|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.4|3841
1638200960000|2021-11-29 15:49:20|1886.4|1886.2|1886.2|1885.8|1886.6|1886.4|1886.2|1885.8|4793
1638200970000|2021-11-29 15:49:30|1886|1885.6|1886.2|1886|1886.4|1886|1885.8|1885.6|2443
1638200980000|2021-11-29 15:49:40|1886.4|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886|1373
1638200990000|2021-11-29 15:49:50|1886.2|1886|1885.8|1885.2|1886.4|1886|1885.8|1885.2|4042
1638201000000|2021-11-29 15:50:00|1885.6|1885|1885.4|1885|1885.8|1885.2|1885|1884.8|6137
1638201010000|2021-11-29 15:50:10|1885.2|1884.8|1884.6|1884.2|1885.2|1885|1884.4|1884|2728
1638201020000|2021-11-29 15:50:20|1884.4|1884|1884|1883.6|1884.4|1884|1883.8|1883.4|3649
1638201030000|2021-11-29 15:50:30|1884.2|1883.8|1884.2|1884|1884.6|1884.2|1884|1883.6|1521
1638201040000|2021-11-29 15:50:40|1884.4|1883.8|1885|1884.4|1885|1884.6|1884.2|1883.8|1723
1638201050000|2021-11-29 15:50:50|1884.8|1884.2|1885|1884.8|1885.2|1884.8|1884.6|1884.2|378
1638201060000|2021-11-29 15:51:00|1884.8|1884.6|1884.6|1884.2|1885|1884.8|1884.4|1884.2|983
1638201070000|2021-11-29 15:51:10|1884.4|1884.4|1885.6|1884.8|1885.6|1885.2|1884.4|1884.2|7258
1638201080000|2021-11-29 15:51:20|1885.8|1885|1886.6|1886|1886.8|1886.2|1885.6|1885|4372
1638201090000|2021-11-29 15:51:30|1886.8|1886.2|1887.6|1887.4|1887.8|1887.4|1886.8|1886.2|3035
1638201100000|2021-11-29 15:51:40|1887.8|1887.2|1887.4|1887|1887.8|1887.4|1887.2|1886.8|5772
1638201110000|2021-11-29 15:51:50|1887.6|1887.2|1888.2|1887.6|1888.2|1888|1887.4|1887.2|3771
1638201120000|2021-11-29 15:52:00|1888|1887.4|1889.4|1889|1889.4|1889|1887.4|1887|7017
1638201130000|2021-11-29 15:52:10|1889.2|1888.8|1889.8|1889.6|1890.2|1889.8|1889.2|1888.8|6533
1638201140000|2021-11-29 15:52:20|1890|1889.8|1890|1889.6|1890.6|1890|1889.6|1889.2|4131
1638201150000|2021-11-29 15:52:30|1889.8|1889.4|1889.8|1889.2|1890.4|1889.8|1889.6|1889.2|1811
1638201160000|2021-11-29 15:52:40|1890|1889.4|1889.6|1889|1890|1889.6|1889|1888.6|2730
1638201170000|2021-11-29 15:52:50|1889.4|1888.8|1889|1888.6|1889.4|1888.8|1888.8|1888.2|1189
1638201180000|2021-11-29 15:53:00|1889.2|1888.8|1890|1889.4|1890|1889.6|1889.2|1888.6|2176
1638201190000|2021-11-29 15:53:10|1889.8|1889.2|1889.4|1888.8|1890.2|1889.8|1888.8|1888.6|1732
1638201200000|2021-11-29 15:53:20|1889.6|1889.2|1889.4|1889|1889.8|1889.4|1889.2|1888.8|5453
1638201210000|2021-11-29 15:53:30|1889.2|1888.8|1889.6|1889.2|1889.8|1889.6|1889.2|1888.8|3438
1638201220000|2021-11-29 15:53:40|1889.8|1889|1889.6|1889.2|1889.8|1889.2|1889.4|1889|367
1638201230000|2021-11-29 15:53:50|1889.4|1889.4|1888.8|1888.4|1889.4|1889.4|1888.4|1888|1653
1638201240000|2021-11-29 15:54:00|1888.6|1888.6|1888.4|1888|1888.8|1888.6|1888|1887.8|2208
1638201250000|2021-11-29 15:54:10|1888.2|1887.8|1888.8|1888.2|1888.8|1888.2|1888.2|1887.8|975
1638201260000|2021-11-29 15:54:20|1888.6|1888.4|1888.6|1888.2|1889.2|1888.8|1888.6|1888|1840
1638201270000|2021-11-29 15:54:30|1888.4|1888|1888.2|1888|1888.4|1888.2|1888.2|1887.8|212
1638201280000|2021-11-29 15:54:40|1888.4|1887.8|1888|1887.6|1888.4|1888|1887.8|1887.4|4610
1638201290000|2021-11-29 15:54:50|1887.8|1887.4|1887.8|1887.6|1888|1887.6|1887.8|1887.4|0
1638201300000|2021-11-29 15:55:00|1888|1887.8|1888.2|1887.8|1888.4|1888|1887.6|1887.2|1699
1638201310000|2021-11-29 15:55:10|1888.4|1888|1888.6|1888.2|1888.6|1888.2|1888.2|1887.8|547
1638201320000|2021-11-29 15:55:20|1888.8|1888.4|1890|1889.4|1890|1889.8|1888.8|1888.4|2950
1638201330000|2021-11-29 15:55:30|1890.2|1889.6|1890.8|1890.4|1891.2|1890.8|1890.2|1889.6|8910
1638201340000|2021-11-29 15:55:40|1890.6|1890.2|1890.8|1890.4|1891|1890.6|1890.2|1890|2777
1638201350000|2021-11-29 15:55:50|1891|1890.6|1891.2|1890.6|1891.8|1891.2|1890.8|1890.2|5177
1638201360000|2021-11-29 15:56:00|1891|1890.4|1890.4|1890|1891|1890.6|1890.2|1890|4151
1638201370000|2021-11-29 15:56:10|1890.2|1889.8|1890.6|1890.2|1890.8|1890.4|1890|1889.6|4588
1638201380000|2021-11-29 15:56:20|1890.8|1890.4|1890.6|1890.2|1891|1890.6|1890.4|1890.2|4592
1638201390000|2021-11-29 15:56:30|1890.8|1890.4|1891.4|1891|1891.6|1891.2|1890.8|1890.4|5884
1638201400000|2021-11-29 15:56:40|1891.2|1890.8|1891.6|1891|1891.6|1891.2|1891|1890.6|2867
1638201410000|2021-11-29 15:56:50|1891.8|1891.2|1891.8|1891.2|1892|1891.6|1891.6|1891.2|3859
1638201420000|2021-11-29 15:57:00|1892|1891.4|1891.8|1891.6|1892|1891.6|1891.4|1891|8002
1638201430000|2021-11-29 15:57:10|1892|1891.8|1892|1891.6|1892.4|1891.8|1891.8|1891.4|1726
1638201440000|2021-11-29 15:57:20|1891.8|1891.8|1892.6|1892.4|1892.6|1892.4|1891.8|1891.4|288
1638201450000|2021-11-29 15:57:30|1892.4|1892.2|1892.8|1892.4|1893|1892.6|1892.4|1892.2|1405
1638201460000|2021-11-29 15:57:40|1893|1892.6|1893|1892.4|1893.2|1892.8|1892.6|1892.2|3080
1638201470000|2021-11-29 15:57:50|1892.8|1892.2|1893.2|1892.8|1893.2|1892.8|1892.4|1892.2|2995
1638201480000|2021-11-29 15:58:00|1893|1892.6|1892.6|1892.4|1893.6|1893.2|1892.2|1891.8|6967
1638201490000|2021-11-29 15:58:10|1892.8|1892.2|1892.6|1892.2|1893|1892.6|1892.6|1892|6642
1638201500000|2021-11-29 15:58:20|1892.8|1892.4|1892.4|1892|1892.8|1892.4|1892.2|1892|1758
1638201510000|2021-11-29 15:58:30|1892.6|1892.2|1893|1892.8|1893|1892.8|1892.6|1892.2|34
1638201520000|2021-11-29 15:58:40|1892.8|1892.6|1892.6|1892.4|1892.8|1892.6|1892.4|1892|16
1638201530000|2021-11-29 15:58:50|1892.8|1892.6|1892.4|1892|1893|1892.6|1892.2|1891.6|2286
1638201540000|2021-11-29 15:59:00|1892.6|1892.2|1892.4|1892|1892.6|1892.2|1892.2|1892|0
1638201550000|2021-11-29 15:59:10|1892.6|1892.2|1893|1892.8|1893|1892.8|1892.2|1892|2917
1638201560000|2021-11-29 15:59:20|1893.2|1893|1893|1892.6|1893.4|1893|1893|1892.6|801
1638201570000|2021-11-29 15:59:30|1892.8|1892.4|1893.4|1893|1893.6|1893|1892.6|1892.2|2247
1638201580000|2021-11-29 15:59:40|1893.2|1892.8|1893.2|1892.8|1893.4|1893|1892.8|1892.4|6768
1638201590000|2021-11-29 15:59:50|1893|1893|1893.4|1893|1893.6|1893|1893|1892.6|1180
1638201600000|2021-11-29 16:00:00|1893.2|1892.8|1892.4|1892|1893.2|1892.8|1892|1891.6|5268
1638201610000|2021-11-29 16:00:10|1892.2|1891.8|1893.4|1893.2|1893.4|1893.2|1891.4|1891.2|11432
1638201620000|2021-11-29 16:00:20|1893.2|1893|1895|1894.8|1895|1894.8|1893.2|1893|3853
1638201630000|2021-11-29 16:00:30|1895.2|1895|1894.6|1894|1895.4|1895|1894.4|1894|7901
1638201640000|2021-11-29 16:00:40|1894.4|1893.8|1893.4|1893.2|1894.4|1894|1893.2|1892.8|2105
1638201650000|2021-11-29 16:00:50|1893.2|1893|1893.4|1893.2|1893.4|1893.2|1892.6|1892.4|39124
1638201660000|2021-11-29 16:01:00|1893.2|1893|1892.8|1892.2|1893.2|1893.2|1892.6|1892|9789
1638201670000|2021-11-29 16:01:10|1893|1892.4|1892.8|1892.6|1893|1892.8|1892.8|1892.2|3049
1638201680000|2021-11-29 16:01:20|1893|1892.4|1892.8|1892.4|1893.2|1892.8|1892.6|1892.2|584
1638201690000|2021-11-29 16:01:30|1892.6|1892.2|1892.8|1892.2|1893|1892.6|1892.4|1891.8|623
1638201700000|2021-11-29 16:01:40|1892.6|1892|1893|1892.8|1893|1892.8|1892.4|1892|10320
1638201710000|2021-11-29 16:01:50|1892.8|1892.6|1893.6|1893.2|1893.6|1893.2|1892.8|1892.6|6645
1638201720000|2021-11-29 16:02:00|1893.8|1893.4|1893.8|1893.2|1894|1893.6|1893.4|1893|1868
1638201730000|2021-11-29 16:02:10|1893.6|1893.4|1895|1894.4|1895.2|1895|1893.4|1893.4|7674
1638201740000|2021-11-29 16:02:20|1895.2|1894.6|1896.4|1896|1896.4|1896|1895|1894.6|4731
1638201750000|2021-11-29 16:02:30|1896.2|1895.8|1896|1895.6|1896.4|1896|1895.8|1895.4|6436
1638201760000|2021-11-29 16:02:40|1895.8|1895.4|1896|1895.6|1896|1895.8|1895.6|1895.4|1985
1638201770000|2021-11-29 16:02:50|1895.8|1895.8|1896.8|1896.4|1896.8|1896.4|1895.8|1895.8|3664
1638201780000|2021-11-29 16:03:00|1896.6|1896.2|1896|1895.8|1896.8|1896.4|1896|1895.6|1368
1638201790000|2021-11-29 16:03:10|1896.2|1896|1895.6|1895.2|1896.6|1896.2|1895.4|1895.2|2327
1638201800000|2021-11-29 16:03:20|1895.8|1895.4|1895.8|1895.4|1896.2|1895.8|1895.6|1895.4|678
1638201810000|2021-11-29 16:03:30|1895.6|1895.6|1896|1895.6|1896|1895.8|1895.6|1895.4|1892
1638201820000|2021-11-29 16:03:40|1895.8|1895.4|1895.6|1895.2|1895.8|1895.4|1895.4|1895|3351
1638201830000|2021-11-29 16:03:50|1895.4|1895.4|1895.2|1894.8|1895.6|1895.4|1894.8|1894.4|2787
1638201840000|2021-11-29 16:04:00|1895|1895|1894.8|1894.4|1895.2|1895|1894.6|1894.2|5186
1638201850000|2021-11-29 16:04:10|1895|1894.6|1894.6|1894.4|1895|1894.8|1894.6|1894.2|4880
1638201860000|2021-11-29 16:04:20|1894.8|1894.6|1894.4|1894.2|1894.8|1894.6|1894.2|1893.6|6694
1638201870000|2021-11-29 16:04:30|1894.6|1894|1894.4|1894.2|1894.6|1894.2|1894.2|1894|2091
1638201880000|2021-11-29 16:04:40|1894.2|1894|1894|1893.8|1894.6|1894.4|1893.8|1893.6|14506
1638201890000|2021-11-29 16:04:50|1894.2|1893.6|1894.2|1893.8|1894.2|1893.8|1893.8|1893.4|671
1638201900000|2021-11-29 16:05:00|1894|1893.6|1893.8|1893.4|1894|1893.6|1893.4|1893|4309
1638201910000|2021-11-29 16:05:10|1894|1893.6|1894|1893.6|1894.2|1894|1893.8|1893.4|2314
1638201920000|2021-11-29 16:05:20|1894.2|1893.8|1893.6|1893|1894.2|1893.8|1893.4|1893|1812
1638201930000|2021-11-29 16:05:30|1893.4|1892.8|1892.8|1892.4|1893.4|1893|1892.8|1892.4|2244
1638201940000|2021-11-29 16:05:40|1892.6|1892.6|1892.4|1892.2|1892.6|1892.6|1892.2|1892|2502
1638201950000|2021-11-29 16:05:50|1892.2|1892|1891.8|1891.2|1892.4|1892|1891.4|1891|5804
1638201960000|2021-11-29 16:06:00|1892|1891.4|1892.4|1892|1892.4|1892.2|1891.8|1891.4|7210
1638201970000|2021-11-29 16:06:10|1892.2|1891.8|1892.4|1892.2|1892.4|1892.2|1892|1891.8|3725
1638201980000|2021-11-29 16:06:20|1892.6|1892.4|1893.4|1893|1893.6|1893.2|1892.6|1892|4305
1638201990000|2021-11-29 16:06:30|1893.6|1893.2|1893|1892.6|1894|1893.6|1893|1892.6|7795
1638202000000|2021-11-29 16:06:40|1892.8|1892.4|1892.6|1892.4|1893.2|1892.8|1892.6|1892.2|1870
1638202010000|2021-11-29 16:06:50|1892.8|1892.2|1893|1892.8|1893|1892.8|1892.6|1892.2|3019
1638202020000|2021-11-29 16:07:00|1892.8|1892.6|1892.6|1892.2|1892.8|1892.8|1892.4|1892|6363
1638202030000|2021-11-29 16:07:10|1892.4|1892|1891.8|1891.6|1892.4|1892.2|1891.6|1891.2|9476
1638202040000|2021-11-29 16:07:20||1891.4||1891.6||1891.6||1891.4|1665
1638202050000|2021-11-29 16:07:30|1892|1891.2|1891.8|1891.2|1892|1891.2|1891.2|1891|4202
1638202060000|2021-11-29 16:07:40|1892|1891.4|1891.8|1891.6|1892|1891.6|1891.6|1891.4|544
1638202070000|2021-11-29 16:07:50|1892|1891.4|1891.6|1891.4|1892|1891.4|1891.4|1891.2|199
1638202080000|2021-11-29 16:08:00|1891.8|1891.6|1893.4|1893|1893.6|1893.2|1891.8|1891.4|15663
1638202090000|2021-11-29 16:08:10|1893.2|1892.8|1893|1892.6|1893.2|1893|1892.8|1892.6|1073
1638202100000|2021-11-29 16:08:20|1893.2|1892.8|1892.6|1892.2|1893.2|1892.8|1892.4|1892.2|3073
1638202110000|2021-11-29 16:08:30|1892.4|1891.8|1892.6|1892.4|1892.6|1892.4|1892.2|1891.8|10432
1638202120000|2021-11-29 16:08:40|1892.4|1892.2|1892.4|1892|1892.6|1892.4|1892.2|1891.8|7268
1638202130000|2021-11-29 16:08:50|1892.6|1892.2|1892.2|1891.8|1892.6|1892.2|1892|1891.8|4717
1638202140000|2021-11-29 16:09:00|1892|1892|1891.8|1891.4|1892.2|1892|1891.6|1891.2|6146
1638202150000|2021-11-29 16:09:10|1891.6|1891.2|1891.8|1891.4|1891.8|1891.6|1891.4|1891.2|3604
1638202160000|2021-11-29 16:09:20|1891.6|1891.2|1891.6|1891.2|1891.8|1891.4|1891.6|1891.2|155
1638202170000|2021-11-29 16:09:30|1891.8|1891.4|1891.8|1891.4|1892|1891.6|1891.4|1891|9072
1638202180000|2021-11-29 16:09:40|1891.6|1891.6|1891.2|1890.8|1891.8|1891.6|1891.2|1890.6|2850
1638202190000|2021-11-29 16:09:50|1891|1890.6|1890.8|1890.4|1891.2|1890.8|1890.8|1890.4|2770
1638202200000|2021-11-29 16:10:00|1890.6|1890.2|1891|1890.6|1891|1890.8|1890.4|1890|8154
1638202210000|2021-11-29 16:10:10|1891.2|1890.8|1891.2|1890.8|1891.2|1891|1890.8|1890.6|5821
1638202220000|2021-11-29 16:10:20|1891|1891|1891.2|1891|1891.4|1891|1891|1890.8|1228
1638202230000|2021-11-29 16:10:30|1891.4|1890.8|1891.2|1891|1891.8|1891.4|1891.2|1890.8|3973
1638202240000|2021-11-29 16:10:40|1891|1890.8|1891.2|1891|1891.4|1891|1891|1890.8|4618
1638202250000|2021-11-29 16:10:50|1891.4|1891.2|1891|1890.6|1891.4|1891.2|1890.8|1890.6|3697
1638202260000|2021-11-29 16:11:00|1890.8|1890.8|1891.2|1890.8|1891.4|1891.2|1890.2|1890|12676
1638202270000|2021-11-29 16:11:10|1891.4|1891|1891.6|1891.4|1892|1891.6|1891.2|1891|7122
1638202280000|2021-11-29 16:11:20|1891.8|1891.6|1891.6|1891.2|1892|1891.6|1891.4|1891|5080
1638202290000|2021-11-29 16:11:30|1891.8|1891.4|1892|1891.6|1892.2|1891.8|1891.8|1891.2|866
1638202300000|2021-11-29 16:11:40|1892.2|1891.8|1892.4|1892|1892.8|1892.4|1892|1891.8|987
1638202310000|2021-11-29 16:11:50|1892.6|1892.2|1892.6|1892|1892.8|1892.4|1892.4|1892|623
1638202320000|2021-11-29 16:12:00|1892.4|1892.2|1892|1891.6|1892.6|1892.2|1891.8|1891.6|1968
1638202330000|2021-11-29 16:12:10|1892.2|1891.8|1893|1892.4|1893|1892.4|1892|1891.8|3926
1638202340000|2021-11-29 16:12:20|1892.8|1892.6|1893.4|1893|1893.6|1893|1892.8|1892.6|2053
1638202350000|2021-11-29 16:12:30|1893.6|1893.2|1893.2|1893|1893.6|1893.4|1893.2|1892.8|4360
1638202360000|2021-11-29 16:12:40|1893.4|1892.8|1893.4|1893|1893.4|1893|1893|1892.8|1917
1638202370000|2021-11-29 16:12:50|1893.2|1892.8|1892.8|1892.4|1893.2|1892.8|1892.6|1892.2|1588
1638202380000|2021-11-29 16:13:00||1892.6||1892.6||1892.6||1892.4|127
1638202390000|2021-11-29 16:13:10|1893|1892.4|1892.6|1892.2|1893|1892.4|1892.4|1892|913
1638202400000|2021-11-29 16:13:20|1892.8|1892.4|1892.4|1892.2|1892.8|1892.4|1892.4|1892.2|578
1638202410000|2021-11-29 16:13:30|1892.2|1892|1891.4|1891|1892.4|1892|1891.2|1890.8|4719
1638202420000|2021-11-29 16:13:40|1891.2|1890.8|1891.2|1891|1891.4|1891|1891.2|1890.8|0
1638202430000|2021-11-29 16:13:50|1891.4|1890.8|1890.8|1890.4|1891.4|1891|1890.8|1890.4|5412
1638202440000|2021-11-29 16:14:00|1890.6|1890.6|1890.6|1890.2|1890.6|1890.6|1890.4|1890.2|1331
1638202450000|2021-11-29 16:14:10|1890.4|1890.4|1890.4|1890|1890.6|1890.4|1890.2|1890|2540
1638202460000|2021-11-29 16:14:20|1890.6|1890.2|1890.4|1890.2|1890.6|1890.2|1890.4|1890|0
1638202470000|2021-11-29 16:14:30|1890.6|1890.4|1890.8|1890.6|1890.8|1890.6|1890.6|1890.4|2193
1638202480000|2021-11-29 16:14:40|1890.6|1890.4|1890.4|1890.2|1890.6|1890.4|1890.4|1890|4477
1638202490000|2021-11-29 16:14:50|1890.6|1890|1890.4|1890|1890.8|1890.4|1890.2|1890|1012
1638202500000|2021-11-29 16:15:00|1890.6|1890.2|1890.6|1890.2|1890.6|1890.4|1890|1889.8|19733
1638202510000|2021-11-29 16:15:10|1890.8|1890.4|1890.4|1890.2|1890.8|1890.4|1890.2|1890|614
1638202520000|2021-11-29 16:15:20|1890.6|1890|1890.4|1890.2|1890.8|1890.4|1890.4|1890|4412
1638202530000|2021-11-29 16:15:30|1890.6|1890.4|1890.6|1890.2|1890.6|1890.4|1890.4|1890|3682
1638202540000|2021-11-29 16:15:40|1890.8|1890.4|1891.6|1891.2|1891.8|1891.4|1890.8|1890.4|4740
1638202550000|2021-11-29 16:15:50|1891.4|1891|1891.6|1891.2|1891.8|1891.4|1891.2|1891|1351
1638202560000|2021-11-29 16:16:00|1891.8|1891.4|1891.6|1891.2|1892.2|1891.8|1891.6|1891.2|5307
1638202570000|2021-11-29 16:16:10|1891.8|1891.4|1892.2|1891.8|1892.4|1891.8|1891.6|1891.2|1842
1638202580000|2021-11-29 16:16:20|1892|1891.6|1891.8|1891.6|1892.2|1891.8|1891.8|1891.6|3923
1638202590000|2021-11-29 16:16:30|1891.6|1891.4|1891.6|1891.2|1891.8|1891.6|1891.4|1891|1222
1638202600000|2021-11-29 16:16:40|1891.8|1891.4|1891.4|1891|1892.2|1891.8|1891.4|1891|414
1638202610000|2021-11-29 16:16:50|1891.2|1891.2|1891.8|1891.4|1891.8|1891.4|1891.2|1891|2401
1638202620000|2021-11-29 16:17:00|1892|1891.6|1892|1891.8|1892.4|1892|1891.8|1891.4|1775
1638202630000|2021-11-29 16:17:10|1892.2|1892|1892.4|1892|1892.6|1892.2|1892.2|1891.8|1378
1638202640000|2021-11-29 16:17:20|1892.6|1892.2|1892|1891.6|1892.6|1892.2|1892|1891.6|2279
1638202650000|2021-11-29 16:17:30|1892.2|1891.8|1891.8|1891.4|1892.4|1892|1891.8|1891.4|4285
1638202660000|2021-11-29 16:17:40|1892|1891.6|1892.6|1892.2|1892.8|1892.4|1892|1891.6|5632
1638202670000|2021-11-29 16:17:50|1892.4|1892|1892.6|1892.2|1892.6|1892.4|1892.2|1892|879
1638202680000|2021-11-29 16:18:00|1892.4|1892.4|1894.8|1894.4|1895.2|1894.8|1892.2|1891.8|41235
1638202690000|2021-11-29 16:18:10|1894.6|1894.6|1895|1894.6|1895.8|1895.4|1894.6|1894.4|5908
1638202700000|2021-11-29 16:18:20|1894.8|1894.2|1894|1893.6|1895|1894.6|1893.8|1893.6|3241
1638202710000|2021-11-29 16:18:30|1893.8|1893.4|1893.6|1893.4|1893.8|1893.4|1893.4|1893|4941
1638202720000|2021-11-29 16:18:40|1893.8|1893.6|1893|1892.4|1894|1893.6|1892.8|1892.4|3118
1638202730000|2021-11-29 16:18:50|1893.2|1892.6|1893.2|1892.8|1893.8|1893.4|1893|1892.6|3397
1638202740000|2021-11-29 16:19:00|1893|1892.6|1892.6|1892.2|1893.2|1892.8|1892.4|1892|5941
1638202750000|2021-11-29 16:19:10|1892.4|1892|1892.4|1892|1892.6|1892.2|1892.2|1891.8|1312
1638202760000|2021-11-29 16:19:20|1892.2|1891.8|1892.4|1892|1892.6|1892.2|1891.8|1891.6|9327
1638202770000|2021-11-29 16:19:30|1892.2|1891.8|1892.2|1891.8|1892.6|1892.2|1892|1891.8|10297
1638202780000|2021-11-29 16:19:40|1892|1892|1892.4|1892|1892.4|1892.2|1891.8|1891.6|963
1638202790000|2021-11-29 16:19:50|1892.6|1892.2|1892.4|1892.2|1892.6|1892.4|1892.2|1892|3500
1638202800000|2021-11-29 16:20:00|1892.2|1892|1892.8|1892.4|1893|1892.8|1892.2|1891.8|11084
1638202810000|2021-11-29 16:20:10|1893|1892.6|1893.4|1893|1893.6|1893.2|1892.6|1892.2|6529
1638202820000|2021-11-29 16:20:20|1893.6|1893.2|1893.4|1893.2|1893.8|1893.6|1893.4|1893.2|2059
1638202830000|2021-11-29 16:20:30|1893.6|1893.4|1895|1894.6|1895|1894.6|1893.4|1893.2|6410
1638202840000|2021-11-29 16:20:40|1894.8|1894.4|1896|1895.6|1896.2|1895.8|1894.8|1894.4|14325
1638202850000|2021-11-29 16:20:50|1895.8|1895.4|1896.2|1895.8|1896.6|1896.2|1895.4|1895.2|42040
1638202860000|2021-11-29 16:21:00|1896.4|1896|1895.4|1895|1896.4|1896.2|1895.2|1894.8|27734
1638202870000|2021-11-29 16:21:10|1895.6|1895.2|1895.6|1895.2|1895.6|1895.4|1895.4|1895|3674
1638202880000|2021-11-29 16:21:20|1895.4|1895.4|1895|1894.8|1895.4|1895.4|1895|1894.6|6620
1638202890000|2021-11-29 16:21:30|1894.8|1894.6|1895|1894.6|1895.2|1894.8|1894.8|1894.6|4079
1638202900000|2021-11-29 16:21:40|1894.8|1894.4|1894.8|1894.4|1895|1894.6|1894.6|1894.4|1515
1638202910000|2021-11-29 16:21:50|1894.6|1894.2|1894.2|1894|1894.6|1894.4|1894.2|1893.8|3786
1638202920000|2021-11-29 16:22:00|1894|1893.8|1894.2|1894|1894.4|1894.2|1893.6|1893.4|13985
1638202930000|2021-11-29 16:22:10|1894.4|1894.2|1894.4|1894|1894.6|1894.4|1894.2|1894|2461
1638202940000|2021-11-29 16:22:20|1894.2|1893.8|1894|1893.8|1894.4|1894|1894|1893.8|1353
1638202950000|2021-11-29 16:22:30|1894.2|1894|1894|1893.6|1894.6|1894.4|1894|1893.6|4416
1638202960000|2021-11-29 16:22:40|1893.8|1893.8|1894.2|1893.8|1894.2|1894|1893.6|1893.4|3443
1638202970000|2021-11-29 16:22:50|1894.4|1894|1894.4|1894.2|1894.4|1894.2|1894|1893.8|3204
1638202980000|2021-11-29 16:23:00|1894.2|1894|1894.4|1894|1894.6|1894.4|1894.2|1893.8|4741
1638202990000|2021-11-29 16:23:10|1894.6|1894.2|1895|1894.6|1895.2|1894.8|1894.6|1894.2|1493
1638203000000|2021-11-29 16:23:20|1894.8|1894.4|1894.8|1894.4|1895.2|1894.8|1894.4|1894.2|3347
1638203010000|2021-11-29 16:23:30|1895|1894.6|1894.4|1894|1895|1894.6|1894.2|1894|1264
1638203020000|2021-11-29 16:23:40|1894.2|1893.8|1893.8|1893.4|1894.4|1894|1893.6|1893.4|4702
1638203030000|2021-11-29 16:23:50|1893.6|1893.2|1893.4|1893|1893.6|1893.4|1893.2|1893|1276
1638203040000|2021-11-29 16:24:00|1893.2|1892.8|1893|1892.6|1893.4|1893|1892.8|1892.6|9260
1638203050000|2021-11-29 16:24:10|1892.8|1892.4|1893|1892.6|1893.2|1892.8|1892.6|1892.2|743
1638203060000|2021-11-29 16:24:20|1892.8|1892.4|1894.2|1893.8|1894.6|1894.2|1892.8|1892.4|9015
1638203070000|2021-11-29 16:24:30|1894.4|1894|1894.2|1893.6|1894.4|1894|1893.8|1893.6|1065
1638203080000|2021-11-29 16:24:40|1894|1893.8|1893.8|1893.2|1894.2|1894|1893.6|1893.2|6465
1638203090000|2021-11-29 16:24:50|1893.6|1893.4|1893|1892.6|1893.6|1893.4|1892.8|1892.6|4042
1638203100000|2021-11-29 16:25:00|1892.8|1892.4|1892.6|1892.2|1892.8|1892.6|1892.4|1892|8305
1638203110000|2021-11-29 16:25:10|1892.4|1892|1892.2|1891.8|1892.6|1892|1891.8|1891.4|8869
1638203120000|2021-11-29 16:25:20|1892|1892|1892.6|1892.4|1892.6|1892.4|1891.8|1891.4|2323
1638203130000|2021-11-29 16:25:30|1892.4|1892.2|1892.8|1892.4|1893|1892.6|1892.2|1891.8|2629
1638203140000|2021-11-29 16:25:40|1893|1892.6|1893.4|1893|1893.4|1893|1892.8|1892.4|2092
1638203150000|2021-11-29 16:25:50|1893.2|1892.8|1893.8|1893.2|1893.8|1893.4|1893.2|1892.8|2283
1638203160000|2021-11-29 16:26:00|1893.6|1893|1893.6|1893.2|1893.6|1893.4|1893.2|1892.6|244
1638203170000|2021-11-29 16:26:10|1893.8|1893.4|1893.4|1893.2|1893.8|1893.4|1893.4|1893.2|707
1638203180000|2021-11-29 16:26:20|1893.6|1893.4|1893|1892.8|1893.6|1893.4|1893|1892.6|2621
1638203190000|2021-11-29 16:26:30|1892.8|1892.6|1892.6|1892.2|1893|1892.6|1892.6|1892.2|1948
1638203200000|2021-11-29 16:26:40|1892.4|1892.4|1892.8|1892.4|1892.8|1892.4|1892.4|1892|1859
1638203210000|2021-11-29 16:26:50|1892.6|1892.6|1892.2|1891.8|1892.6|1892.6|1892.2|1891.8|1753
1638203220000|2021-11-29 16:27:00|1892|1892|1892.2|1891.8|1892.4|1892|1891.8|1891.4|3731
1638203230000|2021-11-29 16:27:10|1892|1891.6|1892.2|1892|1892.2|1892|1891.8|1891.6|1269
1638203240000|2021-11-29 16:27:20|1892|1891.8|1892|1891.6|1892.2|1891.8|1891.6|1891.4|894
1638203250000|2021-11-29 16:27:30|1891.8|1891.8|1891.6|1891.2|1892|1891.8|1891.6|1891.2|1407
1638203260000|2021-11-29 16:27:40|1891.4|1891.4|1892.2|1891.8|1892.4|1892|1891.4|1891.2|4215
1638203270000|2021-11-29 16:27:50|1892.4|1892|1892.6|1892.2|1892.6|1892.2|1892.2|1891.8|2497
1638203280000|2021-11-29 16:28:00|1892.4|1892|1891.4|1890.8|1892.4|1892.2|1891|1890.6|6488
1638203290000|2021-11-29 16:28:10|1891.2|1891|1891.2|1890.8|1891.4|1891.2|1891|1890.8|2875
1638203300000|2021-11-29 16:28:20|1891|1891|1891.2|1891|1891.4|1891|1890.8|1890.4|558
1638203310000|2021-11-29 16:28:30|1891|1890.8|1890.6|1890.2|1891|1890.8|1890.6|1890|2277
1638203320000|2021-11-29 16:28:40|1890.8|1890.4|1890.8|1890.2|1891.2|1890.6|1890.8|1890.2|5506
1638203330000|2021-11-29 16:28:50|1890.6|1890|1890.6|1890.2|1890.8|1890.2|1890.4|1890|1887
1638203340000|2021-11-29 16:29:00|1890.2|1890|1890.2|1890|1890.8|1890.4|1890.2|1889.6|12640
1638203350000|2021-11-29 16:29:10|1890|1889.6|1889.6|1889|1890|1889.8|1889.4|1889|3759
1638203360000|2021-11-29 16:29:20|1889.4|1888.8|1889.2|1888.8|1889.4|1889|1888.6|1888.2|8590
1638203370000|2021-11-29 16:29:30|1889.4|1889|1889.2|1888.8|1889.6|1889.2|1889|1888.4|3997
1638203380000|2021-11-29 16:29:40|1889|1889|1889|1888.4|1889.4|1889|1888.8|1888.4|7848
1638203390000|2021-11-29 16:29:50|1888.8|1888.6|1890.2|1889.6|1890.2|1889.6|1888.8|1888.4|6323
1638259220000|2021-11-30 08:00:20|1843.4|1838.4|1840.6|1837.4|1843.4|1840|1838.6|1837|341510
1638259230000|2021-11-30 08:00:30|1840.2|1839|1838.4|1836|1842.6|1840.4|1838.4|1836|37176
1638259240000|2021-11-30 08:00:40|1838.2|1835.4|1833.4|1831|1838.6|1838.4|1832.4|1831|38072
1638259250000|2021-11-30 08:00:50|1834|1831.2|1835|1834|1836.6|1834.2|1831.6|1830.2|18741
1638259260000|2021-11-30 08:01:00|1834.2|1834.2|1835.2|1833.4|1837.8|1835|1834|1833.4|36134
1638259270000|2021-11-30 08:01:10|1835|1833.2|1835.4|1834|1836.2|1834.8|1832.4|1830.2|33223
1638259280000|2021-11-30 08:01:20|1835.6|1834.6|1838.4|1836.8|1839.8|1838.4|1835.6|1834.6|12619
1638259290000|2021-11-30 08:01:30|1838.2|1836.2|1837|1835.8|1839|1837.6|1837|1834.8|19076
1638259300000|2021-11-30 08:01:40|1836.8|1836|1838|1837|1838.8|1838|1836.4|1835.4|2376
1638259310000|2021-11-30 08:01:50|1837.8|1835.8|1841.2|1840|1843|1840.4|1837.4|1835.2|48185
1638259320000|2021-11-30 08:02:00|1842|1840.2|1841.2|1840.4|1843|1842.2|1840.2|1840|157193
1638259330000|2021-11-30 08:02:10|1842.4|1840.2|1841.4|1840.6|1842.4|1841.4|1841.4|1840.2|9359
1638259340000|2021-11-30 08:02:20|1842.4|1840.8|1841.6|1840.4|1842.4|1841|1841.2|1840|27523
1638259350000|2021-11-30 08:02:30|1841.4|1840.2|1838.8|1837.6|1841.4|1840.4|1836.8|1836|100128
1638259360000|2021-11-30 08:02:40|1839.8|1837.8|1839.4|1838|1840|1839|1838.6|1837.4|2018
1638259370000|2021-11-30 08:02:50|1839.2|1838.2|1838.8|1837|1839.6|1838.4|1837.4|1836.2|8062
1638259380000|2021-11-30 08:03:00|1839|1837.2|1841.2|1840|1841.6|1841.4|1839|1836.8|3267
1638259390000|2021-11-30 08:03:10|1841.6|1841.2|1838.8|1837.4|1841.8|1841.2|1838.8|1836.8|6908
1638259400000|2021-11-30 08:03:20|1839.4|1837.6|1840.2|1838.6|1841.2|1839.2|1839.4|1837.6|4852
1638259410000|2021-11-30 08:03:30|1840.6|1838.8|1839.6|1837.8|1841.6|1840.2|1839|1837.4|6976
1638259420000|2021-11-30 08:03:40|1840|1838.2|1840.2|1839|1840.2|1839|1839.2|1837.6|3077
1638259430000|2021-11-30 08:03:50|1840.8|1839.6|1841.8|1840.2|1842|1841|1839|1838.2|4724
1638259440000|2021-11-30 08:04:00|1842|1840.4|1843.6|1842.4|1844.2|1842.6|1841.8|1840|7261
1638259450000|2021-11-30 08:04:10|1844|1843.6|1845.4|1843.8|1846|1845|1842|1841.8|27530
1638259460000|2021-11-30 08:04:20|1845.2|1843.4|1845.2|1843.6|1846|1844.8|1844|1843|4883
1638259470000|2021-11-30 08:04:30|1843.6|1843.2|1848.8|1847.2|1849|1847.2|1843.6|1843|7767
1638259480000|2021-11-30 08:04:40|1848.6|1847|1849|1847.2|1849.6|1849.2|1847.8|1847|22719
1638259490000|2021-11-30 08:04:50|1849.2|1847.4|1848.8|1847.4|1849.8|1848.2|1848.8|1847.2|1600
1638259500000|2021-11-30 08:05:00|1849.4|1847.8|1848.6|1847.2|1851|1850.6|1848.2|1847.2|21590
1638259510000|2021-11-30 08:05:10|1849.2|1847.4|1848.8|1848|1849.2|1848|1848.4|1847.2|1000
1638259520000|2021-11-30 08:05:20|1848.4|1848.2|1851.6|1850.2|1852.8|1851|1848.4|1848|3339
1638259530000|2021-11-30 08:05:30|1852.4|1850.4|1852.2|1851|1852.8|1851.2|1852.2|1850.4|624
1638259540000|2021-11-30 08:05:40|1852|1850.4|1853.8|1852.2|1853.8|1852.6|1851.4|1850.4|11129
1638259550000|2021-11-30 08:05:50|1853.6|1853|1854.6|1853.2|1854.8|1853.2|1853.2|1851.8|16
1638259560000|2021-11-30 08:06:00|1854.8|1853.4|1851.6|1850.4|1854.8|1853.4|1850.6|1850.2|18668
1638259570000|2021-11-30 08:06:10|1851.4|1850|1848.8|1848|1851.4|1850|1848.4|1848|4579
1638259580000|2021-11-30 08:06:20|1849.2|1847.2|1848.8|1847.6|1849.2|1847.6|1847.2|1846.2|6865
1638259590000|2021-11-30 08:06:30|1849.2|1847.8|1849.2|1847.6|1849.2|1848|1847.2|1846.2|2342
1638259600000|2021-11-30 08:06:40|1849|1847.8|1851.2|1850|1851.4|1850.2|1849|1847.4|1930
1638259610000|2021-11-30 08:06:50|1851|1850.6|1855|1853|1855|1853.8|1851|1849.8|4963
1638259620000|2021-11-30 08:07:00|1854.8|1853.2|1856.6|1855.2|1857.2|1855.6|1854.8|1852.8|12825
1638259630000|2021-11-30 08:07:10|1857|1855.4|1856.8|1855.4|1857|1856|1856.2|1855|3850
1638259640000|2021-11-30 08:07:20|1856.6|1855.2|1857.4|1856.2|1859|1858|1856.4|1855.2|2255
1638259650000|2021-11-30 08:07:30|1857.2|1855.8|1857|1855.2|1859.2|1857.2|1856.6|1855.2|7921
1638259660000|2021-11-30 08:07:40|1856.8|1855.4|1856.8|1854.4|1857|1855.4|1853.8|1852.2|7006
1638259670000|2021-11-30 08:07:50|1856.6|1854.6|1856|1854.8|1856.8|1855|1855|1853.4|5500
1638259680000|2021-11-30 08:08:00|1856.8|1855|1859.4|1858|1859.6|1858.2|1856.6|1855|9279
1638259690000|2021-11-30 08:08:10|1859.6|1857.8|1860|1858.6|1860.4|1859.4|1858.4|1857.4|15602
1638259700000|2021-11-30 08:08:20|1860.4|1858.8|1861.2|1859.8|1861.6|1860.2|1860|1858.4|11397
1638259710000|2021-11-30 08:08:30|1862|1860|1862.6|1860.4|1863|1862.4|1862|1859.8|10228
1638259720000|2021-11-30 08:08:40|1862.8|1860.6|1863.4|1861.4|1864|1862.4|1862.8|1860.2|2970
1638259730000|2021-11-30 08:08:50|1863|1862|1861.4|1860|1863|1862.2|1861.4|1859.8|5389
1638259740000|2021-11-30 08:09:00|1861.2|1859.8|1858.6|1856.8|1861.2|1859.8|1858.6|1856.6|2013
1638259750000|2021-11-30 08:09:10|1858.2|1858|1857.8|1856|1858.8|1858|1857.8|1855.8|501
1638259760000|2021-11-30 08:09:20|1857.4|1855.8|1858.8|1857.6|1859|1858.2|1857.2|1855.8|2025
1638259770000|2021-11-30 08:09:30||1857||1857.6||1857.6||1857|0
1638259780000|2021-11-30 08:09:40|1859|1857.8|1861.4|1860.2|1861.6|1860.2|1858.8|1857.6|8007
1638259790000|2021-11-30 08:09:50|1861.6|1860|1863.4|1862|1864.4|1862.6|1861.6|1859.6|12222
1638259800000|2021-11-30 08:10:00|1862.8|1862.2|1861.8|1860.6|1862.8|1862.4|1861|1859|2700
1638259810000|2021-11-30 08:10:10|1862|1860.8|1863.4|1861.6|1863.6|1861.6|1861.6|1860.4|1997
1638259820000|2021-11-30 08:10:20|1863.2|1861|1863.2|1862.2|1864|1862.8|1862|1860.8|5000
1638259830000|2021-11-30 08:10:30|1864|1862.6|1863.6|1862|1865|1863.6|1863|1861.4|2101
1638259840000|2021-11-30 08:10:40|1864|1862.2|1865|1864|1865|1864.4|1864|1862.2|3774
1638259850000|2021-11-30 08:10:50|1864.8|1863.6|1864.8|1863.6|1865|1864.6|1864.2|1863.6|4721
1638259860000|2021-11-30 08:11:00|1865|1863.8|1864.6|1863.6|1866|1865|1864.4|1863.2|9243
1638259870000|2021-11-30 08:11:10|1864.4|1863.4|1863.8|1862.2|1864.4|1863.4|1863.2|1861|5860
1638259880000|2021-11-30 08:11:20|1863.6|1861.8|1863.6|1862|1863.6|1862|1861.8|1860.6|2753
1638259890000|2021-11-30 08:11:30|1863.4|1861.6|1863.8|1862.4|1864|1862.8|1862.4|1861|3938
1638259900000|2021-11-30 08:11:40|1864|1862.6|1864|1862.8|1864|1863|1862.6|1861|1500
1638259910000|2021-11-30 08:11:50|1863.6|1861.8|1862|1861.2|1863.6|1861.8|1861.4|1860.6|60048
1638259920000|2021-11-30 08:12:00|1861.8|1861|1861.4|1860.2|1861.8|1861|1860.6|1860|621
1638259930000|2021-11-30 08:12:10|1861.2||1861.2||1861.2||1861.2||0
1638259940000|2021-11-30 08:12:20|1861|1860|1858.8|1857.8|1861|1860|1858.4|1857.4|7200
1638259950000|2021-11-30 08:12:30|1859|1857.6|1860.8|1859.6|1861.2|1860|1857.8|1857.6|2432
1638259960000|2021-11-30 08:12:40|1861|1860|1861.4|1860|1861.8|1861.6|1861|1859.8|8314
1638259970000|2021-11-30 08:12:50|1861.2|1859.8|1858.8|1857.8|1861.2|1860.4|1858.8|1857.4|4076
1638259980000|2021-11-30 08:13:00|1859.2|1858|1858.8|1857.8|1860.8|1859.2|1858.6|1857.8|5238
1638259990000|2021-11-30 08:13:10|1859.2|1858|1859.8|1859|1860|1859.2|1859|1857.8|666
1638260000000|2021-11-30 08:13:20|1860.4|1859.2|1858.6|1858|1860.8|1859.2|1858.6|1858|3431
1638260010000|2021-11-30 08:13:30|1858.4|1857.4|1858|1857|1859.6|1858.4|1857.4|1856.2|8362
1638260020000|2021-11-30 08:13:40|1857.8|1856.2|1858.2|1857.2|1859.6|1858|1856.8|1856|16363
1638260030000|2021-11-30 08:13:50|1858|1857|1858.2|1856.8|1860|1858.4|1856.4|1856|12256
1638260040000|2021-11-30 08:14:00|1858|1857|1857.6|1856.4|1859.6|1858.4|1856.8|1856|10261
1638260050000|2021-11-30 08:14:10|1857.4|1856.2|1859.8|1858.4|1860|1858.4|1857|1856|8232
1638260060000|2021-11-30 08:14:20|1859.6|1858.2|1859|1858|1860.4|1858.8|1858.6|1857.4|2016
1638260070000|2021-11-30 08:14:30|1859.4|1858.4|1860|1859|1860|1859|1858.6|1857.2|2219
1638260080000|2021-11-30 08:14:40|1860.8|1859.2|1859.4|1857.8|1861.2|1860.2|1859.4|1857.8|1930
1638260090000|2021-11-30 08:14:50|1859.2|1858|1859.2|1858|1859.8|1858.8|1859|1857.8|55
1638260100000|2021-11-30 08:15:00|1859|1857.8|1857|1856|1859.4|1858.2|1857|1856|14085
1638260110000|2021-11-30 08:15:10|1856.8|1855.8|1858.2|1857.6|1859.2|1857.6|1856.4|1855|12293
1638260120000|2021-11-30 08:15:20|1858|1857|1856.4|1855.2|1859.2|1857.6|1856.4|1855|2671
1638260130000|2021-11-30 08:15:30|1857.2|1855.4|1860.2|1859.2|1860.4|1859.6|1857|1855.4|9678
1638260140000|2021-11-30 08:15:40|1860|1859|1859.8|1859|1860|1859.4|1859.2|1858.4|4513
1638260150000|2021-11-30 08:15:50|1859.6|1858.6|1857.2|1856.4|1859.6|1858.8|1857|1856.4|13335
1638260160000|2021-11-30 08:16:00|1857.4|1856.6|1857|1856.2|1857.8|1857|1856.4|1855.4|2943
1638260170000|2021-11-30 08:16:10|1857.4|1856.4|1856.8|1856|1857.8|1857|1856.2|1855.4|3128
1638260180000|2021-11-30 08:16:20|1857|1856.2|1859.4|1858.6|1859.4|1858.6|1856.8|1856|4966
1638260190000|2021-11-30 08:16:30|1859.2|1858.4|1858.8|1858.2|1860|1859.4|1858.6|1858.2|6527
1638260200000|2021-11-30 08:16:40|1858.6|1858.4|1859.6|1858.8|1859.6|1858.8|1858.4|1858|5614
1638260210000|2021-11-30 08:16:50|1859.4|1858.6|1859|1858.2|1859.8|1859|1859|1858.2|0
1638260220000|2021-11-30 08:17:00|1858.8|1858|1856|1855.2|1858.8|1858|1856|1855.2|5806
1638260230000|2021-11-30 08:17:10|1855.8|1855.4|1855.6|1855|1856.8|1855.8|1855.6|1855|2460
1638260240000|2021-11-30 08:17:20|1855.4|1854.8|1858.2|1857.6|1858.2|1857.6|1854.6|1853.6|9982
1638260250000|2021-11-30 08:17:30|1858|1857|1857.8|1857|1858.2|1857.2|1857.6|1856.6|0
1638260260000|2021-11-30 08:17:40|1857.6|1857.2|1857.4|1856.4|1857.8|1857.2|1857|1856|779
1638260270000|2021-11-30 08:17:50|1857.2|1856.6|1857|1856.2|1857.4|1856.8|1856.4|1856|1851
1638260280000|2021-11-30 08:18:00|1857.2|1856.4|1857.8|1857|1858.2|1857.6|1857.2|1856.4|529
1638260290000|2021-11-30 08:18:10|1858|1857.2|1857.2|1856.4|1858|1857.4|1856.8|1856.2|1532
1638260300000|2021-11-30 08:18:20|1857.4|1856.6|1860|1859.4|1860|1859.6|1857.2|1856.6|6577
1638260310000|2021-11-30 08:18:30|1859.8|1859.6|1859.8|1859|1860|1859.6|1859.6|1859|509
1638260320000|2021-11-30 08:18:40|1860|1859.2|1858|1857.2|1860|1859.2|1858|1857.2|4332
1638260330000|2021-11-30 08:18:50|1857.8|1856.8|1858.2|1856.8|1858.4|1857.8|1857.8|1856.8|598
1638260340000|2021-11-30 08:19:00|1858.4|1857|1857|1856.4|1858.4|1857.6|1857|1856.2|207
1638260350000|2021-11-30 08:19:10|1857.2|1856.6|1856.8|1856|1857.4|1856.6|1856.8|1856|1558
1638260360000|2021-11-30 08:19:20|1856.6|1856.2|1858.4|1857.8|1858.4|1857.8|1856.4|1856|2493
1638260370000|2021-11-30 08:19:30|1858.2|1857.6|1856.2|1855.6|1858.6|1858|1855.8|1855|16279
1638260380000|2021-11-30 08:19:40|1856|1855.4|1856.6|1855.6|1856.8|1856|1855.4|1854.8|1897
1638260390000|2021-11-30 08:19:50|1856.4|1855.8|1856.2|1855.8|1856.4|1855.8|1855.8|1855.2|2697
1638260400000|2021-11-30 08:20:00|1856.4|1856|1858.2|1857.6|1858.8|1858.2|1856.2|1855.8|3529
1638260410000|2021-11-30 08:20:10|1858.4|1857.4|1858.8|1858|1858.8|1858|1857.6|1857|2013
1638260420000|2021-11-30 08:20:20|1859|1858.2|1861|1860.4|1861|1860.4|1859|1858.2|8537
1638260430000|2021-11-30 08:20:30|1860.8|1860.2|1861.2|1860.4|1861.4|1860.4|1860|1859.4|8210
1638260440000|2021-11-30 08:20:40|1861|1860.2|1861|1860.6|1861.6|1861|1860.8|1860.2|2699
1638260450000|2021-11-30 08:20:50|1861.2|1860.8|1861.6|1860.8|1861.8|1861.4|1861|1860.6|3374
1638260460000|2021-11-30 08:21:00|1861.4|1860.6|1860.4|1860|1861.6|1861|1860.2|1860|4509
1638260470000|2021-11-30 08:21:10|1860.2|1859.8|1859|1858.4|1860.2|1859.8|1859|1858.4|6735
1638260480000|2021-11-30 08:21:20|1859.2|1858.6|1860.6|1860|1860.6|1860|1859.2|1858.6|1772
1638260490000|2021-11-30 08:21:30|1860.4|1860.2|1861|1860.4|1861|1860.6|1860.4|1859.8|3526
1638260500000|2021-11-30 08:21:40|1860.8|1860.6|1860.2|1859.8|1861|1860.8|1860|1859.4|95806
1638260510000|2021-11-30 08:21:50|1860.4|1860|1860.2|1859.8|1860.6|1860|1860|1859.4|2099
1638260520000|2021-11-30 08:22:00|1860|1859.4|1856.4|1855.8|1860|1859.6|1856.2|1855.8|9211
1638260530000|2021-11-30 08:22:10|1856.2|1855.6|1856.8|1856|1856.8|1856|1855.6|1855|4508
1638260540000|2021-11-30 08:22:20|1856.6|1855.8|1855.8|1855.2|1856.6|1856|1855.4|1855|11339
1638260550000|2021-11-30 08:22:30|1856|1855.4|1855.6|1855|1856.2|1855.6|1855.2|1854.8|2113
1638260560000|2021-11-30 08:22:40|1855.4|1854.8|1854|1853.4|1855.4|1855|1854|1853.4|4690
1638260570000|2021-11-30 08:22:50|1854.2|1853.6|1854.4|1853.8|1854.4|1853.8|1853.6|1852.8|0
1638260580000|2021-11-30 08:23:00|1854.6|1854|1854.8|1853.8|1855.2|1854.6|1854|1853.4|519
1638260590000|2021-11-30 08:23:10|1855|1854|1855|1854.2|1855.6|1855|1855|1854|876
1638260600000|2021-11-30 08:23:20|1854.8|1854|1854.2|1853.6|1854.8|1854.2|1853.8|1853.6|4481
1638260610000|2021-11-30 08:23:30|1854|1853.2|1854.2|1853.2|1854.4|1853.8|1853.8|1853.2|3249
1638260620000|2021-11-30 08:23:40|1854|1853.4|1853.6|1853.2|1854|1853.4|1853.4|1853|2955
1638260630000|2021-11-30 08:23:50|1853.4|1852.8|1854|1853.4|1854.6|1854|1853.2|1852.2|24681
1638260640000|2021-11-30 08:24:00|1854.2|1853.2|1854.6|1853.6|1854.6|1853.6|1853.2|1852.6|1349
1638260650000|2021-11-30 08:24:10|1854.8|1853.8|1854.8|1854|1855|1854.4|1854|1853.2|1566
1638260660000|2021-11-30 08:24:20|1855|1854.2|1854.2|1853.6|1855.6|1855|1854.2|1853.6|1942
1638260670000|2021-11-30 08:24:30|1854|1853.4|1853.2|1852.2|1854.2|1853.6|1853.2|1852|160
1638260680000|2021-11-30 08:24:40|1853|1852|1852.6|1852.2|1853|1852.2|1852.6|1852|0
1638260690000|2021-11-30 08:24:50|1852.8|1852|1853.8|1853|1853.8|1853.4|1852.8|1852|13872
1638260700000|2021-11-30 08:25:00|1853.6|1852.8|1853.8|1853.2|1853.8|1853.4|1853|1852.2|849
1638260710000|2021-11-30 08:25:10|1854|1853.4|1855.2|1854.2|1855.2|1854.2|1853.8|1853.4|302
1638260720000|2021-11-30 08:25:20|1855.6|1854.4|1856.4|1855.6|1856.4|1855.6|1855|1854.4|2055
1638260730000|2021-11-30 08:25:30|1856.6|1855.8|1856.6|1856|1856.8|1856|1856.4|1855.8|0
1638260740000|2021-11-30 08:25:40|1856.4|1855.8|1856.2|1855.6|1856.6|1856|1855.8|1855.6|5319
1638260750000|2021-11-30 08:25:50|1856|1855.2|1855|1854.4|1856|1855.2|1854.8|1854.2|4221
1638260760000|2021-11-30 08:26:00|1854.8|1854.2|1853.4|1852.8|1855|1854.2|1853.4|1852.4|6080
1638260770000|2021-11-30 08:26:10|1853.2|1852.6|1852.8|1852.2|1853.2|1852.6|1852.2|1852|2067
1638260780000|2021-11-30 08:26:20|1852.6|1852|1851.2|1850.4|1852.6|1852.2|1850.8|1850.2|8654
1638260790000|2021-11-30 08:26:30|1851|1850.6|1851|1850.4|1851.6|1850.8|1850.6|1850.2|700
1638260800000|2021-11-30 08:26:40|1850.8|1850.2|1850.4|1849.8|1850.8|1850.2|1849.6|1849|18754
1638260810000|2021-11-30 08:26:50|1850.6|1850|1849.6|1849|1851.2|1851|1849.6|1849|23342
1638260820000|2021-11-30 08:27:00|1849.4|1848.8|1849.4|1848.8|1850|1849.4|1849.2|1848.6|2246
1638260830000|2021-11-30 08:27:10|1849.2|1848.6|1850.8|1849.8|1851|1850.2|1848.6|1848|8139
1638260840000|2021-11-30 08:27:20|1850.6|1849.6|1850.6|1850|1850.8|1850.4|1849.8|1849.2|4184
1638260850000|2021-11-30 08:27:30|1850.8|1850.2|1853.4|1852.4|1853.6|1852.8|1850.8|1850.2|4496
1638260860000|2021-11-30 08:27:40|1853.2|1852.2|1853.2|1852.4|1853.4|1852.8|1853|1852.2|500
1638260870000|2021-11-30 08:27:50|1853.4|1852.6|1854.2|1853.2|1854.4|1853.8|1853.2|1852.6|3980
1638260880000|2021-11-30 08:28:00|1854.4|1853.6|1854.8|1853.8|1855.4|1854.8|1853.6|1853|11569
1638260890000|2021-11-30 08:28:10|1854.6|1853.6|1854.8|1854.2|1854.8|1854.6|1854|1853.6|2136
1638260900000|2021-11-30 08:28:20|1855|1854.4|1856.2|1855.6|1857.6|1857|1854.8|1854.4|4946
1638260910000|2021-11-30 08:28:30|1856|1855.4|1855|1854.6|1856|1855.6|1855|1854.2|0
1638260920000|2021-11-30 08:28:40|1855.2|1854.8|1855|1854.2|1855.8|1855|1855|1854.2|6370
1638260930000|2021-11-30 08:28:50|1855.2|1854|1855.2|1854.6|1855.4|1854.6|1855|1854|0
1638260940000|2021-11-30 08:29:00|1855.4|1854.8|1856.2|1855.6|1856.2|1855.6|1854.8|1854.6|7277
1638260950000|2021-11-30 08:29:10|1856.4|1855.8|1857.2|1856.6|1857.6|1857.2|1856.4|1855.8|2670
1638260960000|2021-11-30 08:29:20|1857.4|1856.8|1860.4|1860|1860.6|1860|1856.8|1856.2|17283
1638260970000|2021-11-30 08:29:30|1860.6|1860.2|1860.2|1859.6|1860.6|1860.2|1859.4|1858.8|6580
1638260980000|2021-11-30 08:29:40|1860.4|1859.8|1861|1860.6|1861|1860.6|1860.2|1859.8|2681
1638260990000|2021-11-30 08:29:50|1860.8|1860.4|1862|1861.4|1862|1861.4|1860.8|1860.4|2168
1638261000000|2021-11-30 08:30:00|1861.8|1861.2|1860.2|1859.4|1861.8|1861.2|1859.8|1859.2|6281
1638261010000|2021-11-30 08:30:10|1860|1859.2|1859|1858.4|1860|1859.2|1858.6|1857.8|2337
1638261020000|2021-11-30 08:30:20|1859.2|1858.2|1859.4|1858.8|1859.4|1858.8|1858.8|1858.2|805
1638261030000|2021-11-30 08:30:30|1859.6|1859|1861|1860.4|1861|1860.4|1859.2|1859|669
1638261040000|2021-11-30 08:30:40|1861.2|1860.2|1860.6|1860|1861.2|1860.4|1860.4|1860|1518
1638261050000|2021-11-30 08:30:50|1860.8|1860.2|1860.8|1860.2|1861.4|1860.6|1860.6|1860|1110
1638261060000|2021-11-30 08:31:00|1860.2|1860|1859.4|1858.6|1860.6|1860|1858.8|1858.2|15244
1638261070000|2021-11-30 08:31:10|1859.2|1858.8|1861.4|1860.6|1861.6|1861|1859|1858.4|3929
1638261080000|2021-11-30 08:31:20|1861.2|1860.2|1860.2|1859.4|1861.8|1861|1859.8|1859|1345
1638261090000|2021-11-30 08:31:30|1860|1859.2|1859.6|1858.8|1860|1859.2|1858.8|1858|2234
1638261100000|2021-11-30 08:31:40|1859.8|1859|1859.2|1858.4|1860|1859.6|1859|1858.2|5933
1638261110000|2021-11-30 08:31:50|1859|1858.6|1859|1858.4|1860|1859.2|1858.8|1858.2|10446
1638261120000|2021-11-30 08:32:00|1859.2|1858.6|1859.4|1858.8|1859.6|1859.2|1859|1858.4|9799
1638261130000|2021-11-30 08:32:10|1859.6|1859|1857.8|1857|1859.8|1859.4|1857.4|1857|3716
1638261140000|2021-11-30 08:32:20|1857.6|1857.2|1857|1856.2|1857.6|1857.2|1857|1856|255
1638261150000|2021-11-30 08:32:30|1857.4|1856.4|1858.2|1857.4|1858.2|1857.4|1857|1856.2|2835
1638261160000|2021-11-30 08:32:40|1858|1857.2|1857.8|1857|1858|1857.4|1857.8|1857|1336
1638261170000|2021-11-30 08:32:50|1857.6|1856.8|1856.6|1856|1857.6|1857|1856.4|1856|3158
1638261180000|2021-11-30 08:33:00|1856.4|1855.8|1857|1856.4|1857|1856.4|1856.2|1855.4|6899
1638261190000|2021-11-30 08:33:10|1857.2|1856.2|1856.8|1856|1857.4|1856.8|1856.4|1856|2352
1638261200000|2021-11-30 08:33:20|1856.6|1856.2|1856.2|1855.6|1856.6|1856.2|1856|1855.4|1812
1638261210000|2021-11-30 08:33:30|1855.8|1855.4|1855.8|1855.2|1856|1855.6|1855.6|1855|0
1638261220000|2021-11-30 08:33:40|1856|1855.4|1855.4|1854.6|1856.2|1855.8|1855.2|1854.4|3105
1638261230000|2021-11-30 08:33:50|1855.2|1854.8|1855.2|1855|1855.4|1855.2|1855.2|1854.8|1230
1638261240000|2021-11-30 08:34:00|1855.4|1854.8|1856|1855.4|1856.2|1856|1855.4|1854.8|8958
1638261250000|2021-11-30 08:34:10|1855.8|1855.2|1854.8|1854|1855.8|1855.4|1854.4|1853.8|6822
1638261260000|2021-11-30 08:34:20|1854.6|1854.2|1854.2|1853.6|1854.8|1854.4|1854.2|1853.6|2186
1638261270000|2021-11-30 08:34:30|1854.4|1853.8|1854.2|1853.6|1854.4|1854.2|1853.6|1853.4|6674
1638261280000|2021-11-30 08:34:40|1854|1853.4|1853.6|1853.2|1854|1853.6|1853.6|1853|4979
1638261290000|2021-11-30 08:34:50|1853.8|1853|1852.8|1852.2|1854|1853.6|1852.8|1852|13447
1638261300000|2021-11-30 08:35:00|1853|1852.4|1852.8|1852.2|1853.8|1853.4|1852.6|1852.2|9063
1638261310000|2021-11-30 08:35:10|1852.6|1852|1851.4|1850.8|1852.6|1852.2|1851.2|1850.6|4695
1638261320000|2021-11-30 08:35:20|1851.2|1850.6|1850.8|1850.4|1851.2|1850.8|1850.4|1850.2|2501
1638261330000|2021-11-30 08:35:30|1850.6|1850.2|1851.2|1850.6|1851.2|1851|1850.6|1850.2|2023
1638261340000|2021-11-30 08:35:40|1851|1850.4|1850.6|1850.2|1851|1850.6|1850.6|1850.2|1031
1638261350000|2021-11-30 08:35:50|1850.8|1850.4|1850.6|1850|1851|1850.4|1850.6|1850|866
1638261360000|2021-11-30 08:36:00|1850.4|1849.8|1849.6|1849.2|1850.6|1850|1849.6|1849|20846
1638261370000|2021-11-30 08:36:10|1849.4|1849|1849.6|1849|1849.8|1849.2|1849.2|1848.6|2129
1638261380000|2021-11-30 08:36:20|1849.4|1849.2|1848.8|1848.2|1849.4|1849.2|1848.6|1848|3304
1638261390000|2021-11-30 08:36:30|1848.6|1848|1848.4|1847.8|1848.6|1848.2|1848.2|1847.8|1541
1638261400000|2021-11-30 08:36:40|1848.2|1848|1847.8|1847.6|1848.4|1848|1847.8|1847.2|5288
1638261410000|2021-11-30 08:36:50|1848|1847.4|1848.4|1848|1849|1848.2|1848|1847.4|3322
1638261420000|2021-11-30 08:37:00|1848.2|1847.6|1849.2|1848.2|1849.2|1848.2|1847.8|1847.2|2166
1638261430000|2021-11-30 08:37:10|1849|1848.4|1849.2|1848.6|1849.8|1849|1849|1848.2|1558
1638261440000|2021-11-30 08:37:20|1849|1848.2|1849.2|1848.6|1849.2|1848.6|1848.6|1848.2|1017
1638261450000|2021-11-30 08:37:30|1849.4|1848.8|1849.2|1848.4|1849.8|1848.8|1849.2|1848.4|917
1638261460000|2021-11-30 08:37:40|1849|1848.2|1849.2|1848.4|1849.2|1848.6|1848.6|1848.2|2660
1638261470000|2021-11-30 08:37:50|1849.4|1848.6|1849|1848.2|1849.8|1848.8|1848.8|1848.2|1356
1638261480000|2021-11-30 08:38:00|1848.8|1848.4|1849|1848.4|1849|1848.6|1848.2|1847.4|4921
1638261490000|2021-11-30 08:38:10|1848.8|1848.6|1849.6|1848.8|1849.6|1849|1848.8|1848.4|1401
1638261500000|2021-11-30 08:38:20|1849.4|1848.6|1848.8|1848.2|1849.8|1849.2|1848.8|1848.2|1729
1638261510000|2021-11-30 08:38:30|1848.6|1848|1848.2|1847.8|1848.8|1848.2|1848.2|1847.6|1962
1638261520000|2021-11-30 08:38:40|1848.6|1848|1850|1849.6|1850|1849.6|1848.6|1848|2477
1638261530000|2021-11-30 08:38:50|1849.8|1849.8|1850.2|1849.8|1850.2|1850|1849.8|1849.8|1031
1638261540000|2021-11-30 08:39:00|1850.6|1850|1849.8|1849.4|1850.6|1850|1849.8|1849.2|1274
1638261550000|2021-11-30 08:39:10|1850|1849.6|1850.6|1850|1850.6|1850.2|1850|1849.4|770
1638261560000|2021-11-30 08:39:20|1850.4|1849.8|1850|1849.8|1851.2|1850.6|1850|1849.4|16752
1638261570000|2021-11-30 08:39:30|1850.4|1850|1850.8|1850.4|1852|1851.4|1850.4|1849.6|2534
1638261580000|2021-11-30 08:39:40|1851.2|1850.6|1850.6|1850|1851.6|1850.6|1850.2|1850|7550
1638261590000|2021-11-30 08:39:50|1851|1850.2|1850.4|1850|1851|1850.2|1850|1849.6|979
1638261600000|2021-11-30 08:40:00|1850.6|1849.8|1849.8|1849.2|1850.6|1849.8|1849.4|1848.8|4562
1638261610000|2021-11-30 08:40:10|1849.6|1849|1848.6|1847.8|1850|1849.2|1847.8|1847.2|3457
1638261620000|2021-11-30 08:40:20|1848.8|1848|1848.2|1847.6|1849.6|1848.8|1848.2|1847.6|5281
1638261630000|2021-11-30 08:40:30|1848.4|1847.8|1848.6|1848.2|1848.6|1848.2|1847.4|1847|10416
1638261640000|2021-11-30 08:40:40|1848.4|1848|1848.6|1848.2|1849|1848.4|1848.2|1847.8|2173
1638261650000|2021-11-30 08:40:50|1849|1848.4|1848.6|1847.8|1849.4|1848.8|1848|1847.6|3889
1638261660000|2021-11-30 08:41:00|1848.4|1847.6|1848.4|1847.8|1848.8|1848.2|1847.8|1847.4|3235
1638261670000|2021-11-30 08:41:10|1848.6|1848|1849|1848.4|1849.2|1848.6|1848.4|1847.8|3211
1638261680000|2021-11-30 08:41:20|1849.2|1848.6|1849.4|1848.6|1849.8|1849|1849|1848.4|1254
1638261690000|2021-11-30 08:41:30|1849.6|1848.8|1850.2|1849.4|1850.2|1849.8|1849.6|1848.8|2932
1638261700000|2021-11-30 08:41:40|1850|1849.2|1848.2|1847.8|1850|1849.2|1848.2|1847.6|2228
1638261710000|2021-11-30 08:41:50|1848|1847.6|1848.8|1848.2|1849|1848.6|1848|1847.6|974
1638261720000|2021-11-30 08:42:00|1848.6|1848|1847.6|1847.2|1848.6|1848|1847.4|1847|3240
1638261730000|2021-11-30 08:42:10|1847.4|1847|1848|1847.6|1848.6|1848.2|1847.4|1846.8|6758
1638261740000|2021-11-30 08:42:20|1847.8|1847.4|1847.8|1847.4|1848|1847.4|1847.8|1847.2|0
1638261750000|2021-11-30 08:42:30|1848|1847.2|1849.8|1849.2|1850|1849.6|1848|1847|3503
1638261760000|2021-11-30 08:42:40|1850|1849.4|1850.6|1850|1850.6|1850|1849.8|1849.2|3468
1638261770000|2021-11-30 08:42:50|1850.8|1850.2|1851|1850.2|1851|1850.4|1849.8|1849.6|2980
1638261780000|2021-11-30 08:43:00|1850.8|1850|1849.8|1849.2|1851|1850.2|1849.4|1849|25350
1638261790000|2021-11-30 08:43:10|1849.6|1849|1849.8|1849.2|1850.2|1849.8|1849.2|1848.8|2088
1638261800000|2021-11-30 08:43:20|1850|1849.4|1851.2|1850.8|1851.4|1851|1850|1849.4|8283
1638261810000|2021-11-30 08:43:30|1851|1850.6|1849.8|1849.2|1851|1850.6|1849.8|1849.2|8414
1638261820000|2021-11-30 08:43:40|1850|1849.4|1850.4|1850|1850.4|1850.2|1849.8|1849.4|954
1638261830000|2021-11-30 08:43:50|1850.8|1850.2|1850.6|1850|1850.8|1850.4|1850.2|1849.8|5656
1638261840000|2021-11-30 08:44:00|1850.8|1850.2|1851.8|1851.2|1852.4|1852|1850.8|1850.2|8616
1638261850000|2021-11-30 08:44:10|1851.6|1851.4|1851.8|1851.4|1852.2|1851.6|1851.4|1850.8|7578
1638261860000|2021-11-30 08:44:20|1852|1851.2|1851.8|1851.2|1852|1851.2|1851.4|1851|1003
1638261870000|2021-11-30 08:44:30|1852|1851.4|1850.8|1850.4|1852|1851.4|1850.6|1850.2|4104
1638261880000|2021-11-30 08:44:40|1851.2|1850.2|1851.6|1851.2|1851.8|1851.4|1851.2|1850.2|1569
1638261890000|2021-11-30 08:44:50|1851.4|1850.8|1850.6|1850|1851.6|1851|1850.6|1850|434
1638261900000|2021-11-30 08:45:00|1850.4|1849.6|1849.4|1848.8|1850.4|1850|1849.2|1848.8|9447
1638261910000|2021-11-30 08:45:10|1849.6|1849|1849.2|1848.8|1849.8|1849.4|1849.2|1848.6|2200
1638261920000|2021-11-30 08:45:20|1849.4|1848.6|1848.6|1848.2|1849.4|1848.6|1848.4|1848|1242
1638261930000|2021-11-30 08:45:30|1848.4|1847.8|1848|1847.4|1848.6|1848|1847.8|1847.2|12015
1638261940000|2021-11-30 08:45:40|1847.8|1847.2|1848|1847.6|1848.2|1847.8|1847.6|1847|2530
1638261950000|2021-11-30 08:45:50|1847.8|1847.4|1847.8|1847.2|1847.8|1847.6|1847.6|1847|1029
1638261960000|2021-11-30 08:46:00|1847.6|1847|1847.4|1846.8|1847.8|1847.2|1847|1846.6|8189
1638261970000|2021-11-30 08:46:10|1847.6|1846.6|1847.8|1847.2|1847.8|1847.6|1847|1846.6|10776
1638261980000|2021-11-30 08:46:20|1847.6|1847|1848.6|1848|1849|1848.4|1846.8|1846.2|11730
1638261990000|2021-11-30 08:46:30|1848.8|1848.2|1848.6|1848.2|1849|1848.4|1848.2|1847.8|7669
1638262000000|2021-11-30 08:46:40|1848.2|1848|1848.2|1847.8|1848.4|1848|1847.8|1847.4|4928
1638262010000|2021-11-30 08:46:50|1848.4|1847.6|1848.2|1847.8|1848.4|1847.8|1847.6|1847.2|627
1638262020000|2021-11-30 08:47:00|1848|1847.6|1848.4|1848|1848.6|1848.4|1848|1847.4|1899
1638262030000|2021-11-30 08:47:10|1848.2|1847.8|1847.6|1847|1848.2|1847.8|1847.4|1846.8|3474
1638262040000|2021-11-30 08:47:20|1847.8|1847.2|1848.4|1847.6|1848.4|1847.8|1847.4|1847|1516
1638262050000|2021-11-30 08:47:30|1848.2|1847.8|1849|1848.6|1849.2|1848.6|1848.2|1847.8|2506
1638262060000|2021-11-30 08:47:40|1849.2|1848.8|1849.8|1849.2|1849.8|1849.2|1848.8|1848.4|7171
1638262070000|2021-11-30 08:47:50|1850|1849.4|1849|1848.6|1850.8|1850.4|1849|1848.6|3970
1638262080000|2021-11-30 08:48:00|1848.8|1848.4|1847.8|1847.2|1848.8|1848.4|1847.4|1846.8|2170
1638262090000|2021-11-30 08:48:10|1848|1847.4|1847.8|1847.2|1848.4|1847.8|1847.4|1847|3766
1638262100000|2021-11-30 08:48:20|1847.6|1847.4|1847.6|1847.2|1847.6|1847.6|1847.6|1847|200
1638262110000|2021-11-30 08:48:30|1847.4|1847|1847.4|1847.2|1847.6|1847.2|1847.2|1847|2082
1638262120000|2021-11-30 08:48:40|1847.6|1847.4|1848|1847.4|1848|1847.6|1847.4|1847.2|3096
1638262130000|2021-11-30 08:48:50|1848.2|1847.6|1848|1847.4|1848.2|1847.8|1848|1847.4|2880
1638262140000|2021-11-30 08:49:00|1847.8|1847.6|1849.4|1848.8|1849.8|1849.4|1847.8|1847.6|8220
1638262150000|2021-11-30 08:49:10|1849.2|1849|1848.4|1848|1849.4|1849.2|1848.4|1847.8|1974
1638262160000|2021-11-30 08:49:20|1848.2|1847.8|1848.6|1848.2|1849|1848.8|1848.2|1847.8|3278
1638262170000|2021-11-30 08:49:30|1848.4|1848|1848|1847.8|1848.6|1848.2|1847.8|1847.6|4008
1638262180000|2021-11-30 08:49:40|1848.2|1847.6|1848.4|1847.8|1848.4|1848|1847.4|1847.2|3737
1638262190000|2021-11-30 08:49:50|1848.6|1848|1847.6|1847.2|1848.6|1848|1847.6|1847.2|365
1638262200000|2021-11-30 08:50:00|1847.4|1847|1848|1847.6|1848.2|1847.6|1847.2|1847|3773
1638262210000|2021-11-30 08:50:10|1847.8|1847.8|1849|1848.6|1849|1848.6|1847.8|1847.6|5009
1638262220000|2021-11-30 08:50:20|1849.2|1848.8|1850|1849.8|1850.4|1850|1849.2|1848.8|1435
1638262230000|2021-11-30 08:50:30|1849.8|1849.6|1850|1849.4|1850.2|1850|1849.2|1849|3911
1638262240000|2021-11-30 08:50:40|1850.2|1849.6|1850.4|1850|1850.6|1850.2|1850|1849.6|2454
1638262250000|2021-11-30 08:50:50|1850.2|1849.6|1849.8|1849.4|1850.2|1849.8|1849.8|1849.4|1055
1638262260000|2021-11-30 08:51:00|1849.6|1849.2|1848.8|1848.4|1849.6|1849.2|1848.8|1848.4|1733
1638262270000|2021-11-30 08:51:10|1848.6|1848.2|1848.6|1848|1848.8|1848.4|1848.2|1848|4075
1638262280000|2021-11-30 08:51:20|1848.8|1848.2|1848.2|1847.6|1848.8|1848.6|1847.6|1847.4|8419
1638262290000|2021-11-30 08:51:30|1848|1847.8|1848|1847.6|1848.6|1848|1848|1847.6|801
1638262300000|2021-11-30 08:51:40|1847.8|1847.4|1847.2|1847|1848|1847.4|1847.2|1847|1481
1638262310000|2021-11-30 08:51:50|1847|1846.8|1847.8|1847.6|1848.2|1847.8|1846.6|1846.2|11515
1638262320000|2021-11-30 08:52:00|1847.6|1847.4|1847.2|1846.8|1847.6|1847.4|1847|1846.8|8764
1638262330000|2021-11-30 08:52:10|1847|1847|1847.6|1847.4|1848|1847.4|1847|1847|7379
1638262340000|2021-11-30 08:52:20|1847.4|1847.2|1847.8|1847.4|1848|1847.6|1847.4|1847|5464
1638262350000|2021-11-30 08:52:30|1847.6|1847.6|1847.6|1847.4|1848.4|1848|1847.6|1847.2|5020
1638262360000|2021-11-30 08:52:40|1847.8|1847.2|1848|1847.6|1848.6|1848.2|1847.8|1847.2|6217
1638262370000|2021-11-30 08:52:50|1847.8|1847.4|1847|1846.6|1847.8|1847.4|1847|1846.6|8416
1638262380000|2021-11-30 08:53:00|1847.2|1846.8|1847.6|1846.8|1847.6|1847.2|1846.8|1846.4|2742
1638262390000|2021-11-30 08:53:10||1847||1847.2||1847.2||1846.8|1241
1638262400000|2021-11-30 08:53:20|1847.8|1847.4|1847.8|1847.4|1848.2|1847.6|1847.6|1847.4|2000
1638262410000|2021-11-30 08:53:30|1848|1847.6|1849.2|1848.8|1849.4|1848.8|1848|1847.6|3021
1638262420000|2021-11-30 08:53:40|1849|1848.6|1848.4|1848|1849|1848.6|1848.4|1848|1012
1638262430000|2021-11-30 08:53:50|1848.2|1848.2|1848.4|1848.2|1848.8|1848.2|1848.2|1848|1512
1638262440000|2021-11-30 08:54:00|1848.6|1848.4|1849.4|1849|1850|1849.6|1848.6|1848.2|3013
1638262450000|2021-11-30 08:54:10|1849.6|1849.2|1848|1847.6|1849.8|1849.2|1848|1847.6|3220
1638262460000|2021-11-30 08:54:20|1847.8|1847.4|1847.8|1847.2|1848.2|1847.4|1847|1846.4|4136
1638262470000|2021-11-30 08:54:30|1847.6|1847|1847.2|1846.8|1847.8|1847.4|1847|1846.6|4578
1638262480000|2021-11-30 08:54:40|1846.8|1846.6|1847|1846.6|1847|1846.6|1846.6|1846.4|1847
1638262490000|2021-11-30 08:54:50|1846.8|1846.4|1846.2|1846|1847|1846.8|1846.2|1845.6|8234
1638262500000|2021-11-30 08:55:00|1846.4|1846.2|1847.8|1847.4|1848|1847.6|1846.2|1846.2|4756
1638262510000|2021-11-30 08:55:10|1847.6|1847.2|1847|1846.8|1847.6|1847.2|1847|1846.4|3280
1638262520000|2021-11-30 08:55:20|1846.8|1846.6|1846.8|1846.4|1846.8|1846.6|1846.6|1846|4496
1638262530000|2021-11-30 08:55:30|1846.6|1846|1846|1845.6|1846.6|1846|1846|1845.4|1236
1638262540000|2021-11-30 08:55:40|1845.8|1845.2|1845.4|1845|1846|1845.4|1845.4|1845|791
1638262550000|2021-11-30 08:55:50|1845.6|1845.2|1845.8|1845.2|1845.8|1845.2|1845.4|1845|5891
1638262560000|2021-11-30 08:56:00|1845.6|1845.4|1845|1844.4|1845.8|1845.6|1844.6|1844.4|14197
1638262570000|2021-11-30 08:56:10|1844.8|1844.6|1844.6|1844.2|1845|1844.6|1844.4|1844|22261
1638262580000|2021-11-30 08:56:20|1844.4|1844|1842.6|1842.4|1844.4|1844.2|1842.6|1842.4|5863
1638262590000|2021-11-30 08:56:30|1842.8|1842.2|1843.6|1843.2|1844|1843.2|1842.6|1842|21127
1638262600000|2021-11-30 08:56:40|1843.8|1843.4|1843.2|1842.8|1843.8|1843.6|1843.2|1842.8|1522
1638262610000|2021-11-30 08:56:50|1843.4|1842.6|1844.8|1844.4|1845|1844.4|1843.4|1842.6|17286
1638262620000|2021-11-30 08:57:00|1845|1844.6|1846.6|1846.4|1847|1846.8|1845|1844.4|11463
1638262630000|2021-11-30 08:57:10|1846.8|1846.2|1847.6|1847.2|1848|1847.6|1846.4|1846|11565
1638262640000|2021-11-30 08:57:20|1847.8|1847.4|1846.8|1846.4|1847.8|1847.4|1846.6|1846.2|2200
1638262650000|2021-11-30 08:57:30|1847|1846.6|1846.8|1846.2|1847|1846.8|1846.4|1846.2|1463
1638262660000|2021-11-30 08:57:40|1847|1846.4|1847.2|1846.8|1848|1847.6|1847|1846.4|5998
1638262670000|2021-11-30 08:57:50|1847|1847|1848.6|1848|1848.8|1848.4|1847|1846.6|4333
1638262680000|2021-11-30 08:58:00|1848.4|1847.8|1848|1847.2|1848.6|1848.2|1847.2|1846.8|2775
1638262690000|2021-11-30 08:58:10|1847.8|1847|1847.2|1846.8|1847.8|1847.4|1847.2|1846.8|4479
1638262700000|2021-11-30 08:58:20|1847|1847|1847.4|1847|1847.4|1847|1847|1846.8|689
1638262710000|2021-11-30 08:58:30|1847.2|1847.2|1848|1847.6|1848.8|1848.4|1847.2|1847.2|10418
1638262720000|2021-11-30 08:58:40|1847.8|1847.4|1847.4|1847|1848.2|1847.6|1846.8|1846.6|12678
1638262730000|2021-11-30 08:58:50|1847.2|1846.8|1847.6|1847.2|1847.8|1847.4|1847.2|1846.8|3757
1638262740000|2021-11-30 08:59:00|1847.4|1847|1845.6|1845.4|1847.4|1847|1845.6|1845.2|1294
1638262750000|2021-11-30 08:59:10|1845.8|1845.6|1845.6|1845.4|1846.4|1845.8|1845.6|1845.2|1279
1638262760000|2021-11-30 08:59:20|1845.4|1845.2|1844.8|1844.4|1846|1845.6|1844.6|1844.2|7739
1638262770000|2021-11-30 08:59:30|1844.6|1844.2|1845|1844.4|1845|1844.6|1844.4|1844|6210
1638262780000|2021-11-30 08:59:40|1845.2|1844.6|1845.6|1845.2|1846|1845.6|1845|1844.6|3225
1638262790000|2021-11-30 08:59:50|1845.8|1845.4|1846.2|1846|1846.8|1846.4|1845.6|1845.2|9006
1638262800000|2021-11-30 09:00:00|1846.4|1845.8|1844.6|1844|1846.4|1845.8|1844|1843.6|4285
1638262810000|2021-11-30 09:00:10|1844.4|1843.8|1843.6|1843.4|1844.6|1844.2|1843.6|1843.4|2322
1638262820000|2021-11-30 09:00:20|1843.4|1843.2|1843|1842.4|1844|1843.4|1843|1842.4|3014
1638262830000|2021-11-30 09:00:30|1842.8|1842.2|1841.8|1841.4|1842.8|1842.2|1841.8|1841|3939
1638262840000|2021-11-30 09:00:40|1842|1841.6|1841.4|1841.2|1842.2|1841.8|1841.4|1841.2|2955
1638262850000|2021-11-30 09:00:50|1841.2|1841|1841|1840.6|1841.6|1841.2|1840.2|1840|5288
1638262860000|2021-11-30 09:01:00|1840.8|1840.4|1841|1840.2|1841.2|1841|1840.6|1840.2|8060
1638262870000|2021-11-30 09:01:10|1841.2|1840.4|1839.8|1839.2|1841.6|1841.2|1839.8|1839.2|31756
1638262880000|2021-11-30 09:01:20|1839.6|1839.4|1839.6|1839.2|1839.8|1839.4|1839.2|1839|1915
1638262890000|2021-11-30 09:01:30|1839.4|1839.4|1839.4|1838.8|1840|1839.8|1839|1838.8|15374
1638262900000|2021-11-30 09:01:40|1839.2|1839|1839.4|1839|1840|1839.6|1839.2|1838.8|7477
1638262910000|2021-11-30 09:01:50|1839.2|1838.8|1839.2|1839|1839.4|1839.2|1838.8|1838.6|2691
1638262920000|2021-11-30 09:02:00|1839.4|1839.2|1841|1840.6|1841.2|1840.6|1839.4|1839|5813
1638262930000|2021-11-30 09:02:10|1841.2|1840.8|1840.4|1840|1841.4|1840.8|1840.2|1839.8|4967
1638262940000|2021-11-30 09:02:20|1840.2|1839.8|1840|1839.8|1840.2|1839.8|1839.6|1839.2|3838
1638262950000|2021-11-30 09:02:30|1840.4|1839.6|1840.8|1840|1840.8|1840.2|1840|1839.6|1765
1638262960000|2021-11-30 09:02:40|1840.6|1839.8|1840.8|1840.6|1840.8|1840.6|1840|1839.6|4016
1638262970000|2021-11-30 09:02:50|1841.2|1840.8|1840.4|1840.2|1841.2|1840.8|1840.2|1839.8|3632
1638262980000|2021-11-30 09:03:00|1840.8|1840.4|1841.4|1841|1841.4|1841|1840.4|1840.2|2021
1638262990000|2021-11-30 09:03:10|1841.2|1840.8|1843|1842.6|1843.6|1843|1841.2|1840.6|3261
1638263000000|2021-11-30 09:03:20|1842.8|1842.4|1842.6|1842|1842.8|1842.4|1842|1841.6|7251
1638263010000|2021-11-30 09:03:30|1842.4|1841.8|1841.6|1841|1842.4|1842|1841.2|1840.6|4278
1638263020000|2021-11-30 09:03:40|1841.4|1840.8|1841.4|1841|1841.6|1841.4|1841.2|1840.8|1952
1638263030000|2021-11-30 09:03:50|1841.2|1840.8|1840.4|1840|1841.2|1840.8|1840.2|1840|5051
1638263040000|2021-11-30 09:04:00|1840.2|1839.6|1840.2|1839.8|1841|1840.6|1839.8|1839.2|6914
1638263050000|2021-11-30 09:04:10|1840.4|1840|1839.8|1839.4|1840.6|1840.2|1839.8|1839.2|949
1638263060000|2021-11-30 09:04:20|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.4|1839|24
1638263070000|2021-11-30 09:04:30|1839.2|1838.8|1839|1838.6|1839.4|1839|1839|1838.4|1721
1638263080000|2021-11-30 09:04:40|1838.8|1838.4|1837.8|1837.4|1838.8|1838.6|1837.6|1837.2|8276
1638263090000|2021-11-30 09:04:50|1838|1837.6|1837.8|1837.4|1838.4|1838|1837.8|1837.4|1090
1638263100000|2021-11-30 09:05:00|1837.6|1837.2|1837.4|1837|1837.6|1837.4|1837|1836.6|4857
1638263110000|2021-11-30 09:05:10|1837.6|1837.2|1837.8|1837.2|1838|1837.6|1837|1836.8|8035
1638263120000|2021-11-30 09:05:20|1837.6|1837|1837|1836.6|1837.8|1837.4|1836.8|1836.6|3311
1638263130000|2021-11-30 09:05:30|1836.8|1836.4|1836.8|1836.2|1837|1836.4|1836.4|1836.2|4025
1638263140000|2021-11-30 09:05:40|1836.6|1836|1836.4|1836|1836.6|1836.2|1836|1835.6|3242
1638263150000|2021-11-30 09:05:50|1836.2|1835.8|1837.8|1837.4|1838.6|1838.2|1836|1835.8|12403
1638263160000|2021-11-30 09:06:00|1838|1837.6|1837.6|1837.2|1839|1838.6|1837.6|1837.2|2716
1638263170000|2021-11-30 09:06:10|1837.4|1837|1837.2|1836.6|1837.6|1837|1836.8|1836.4|1264
1638263180000|2021-11-30 09:06:20|1837|1836.4|1836.4|1835.8|1837.2|1836.8|1836.2|1835.8|660
1638263190000|2021-11-30 09:06:30|1836.2|1835.6|1836|1835.6|1836.6|1836.2|1835|1834.8|18908
1638263200000|2021-11-30 09:06:40|1835.8|1835.4|1836.4|1836|1836.8|1836.4|1835.8|1835.4|3085
1638263210000|2021-11-30 09:06:50|1836.6|1836.2|1836.2|1835.6|1836.6|1836.2|1836.2|1835.6|2843
1638263220000|2021-11-30 09:07:00|1836|1835.4|1835.4|1835|1836|1835.6|1835.2|1835|6925
1638263230000|2021-11-30 09:07:10|1835.6|1835.2|1834|1833.6|1835.6|1835.2|1834|1833.6|4540
1638263240000|2021-11-30 09:07:20|1834.2|1833.8|1833.8|1833.4|1834.4|1833.8|1833.8|1833.2|3302
1638263250000|2021-11-30 09:07:30|1833.6|1833.2|1833.8|1833.4|1834|1833.6|1833.4|1833|2714
1638263260000|2021-11-30 09:07:40|1833.6|1833.6|1833.6|1833.4|1833.8|1833.6|1833.6|1833.4|2534
1638263270000|2021-11-30 09:07:50|1833.8|1833.2|1833|1832.8|1833.8|1833.4|1833|1832.6|5534
1638263280000|2021-11-30 09:08:00|1832.8|1832.6|1832.8|1832.4|1833|1832.6|1832.2|1832|3397
1638263290000|2021-11-30 09:08:10|1832.6|1832.6|1832.6|1832.2|1832.8|1832.6|1832.6|1832.2|500
1638263300000|2021-11-30 09:08:20|1833|1832.4|1834.4|1834|1834.8|1834.2|1832.6|1832.4|13912
1638263310000|2021-11-30 09:08:30|1834.2|1833.8|1834|1833.6|1834.4|1834|1833.6|1833.2|4692
1638263320000|2021-11-30 09:08:40|1833.8|1833.4|1833.4|1833.2|1833.8|1833.6|1833.4|1833|5593
1638263330000|2021-11-30 09:08:50|1833.6|1833|1833.8|1833.2|1833.8|1833.6|1833.6|1833|2173
1638263340000|2021-11-30 09:09:00|1833.6|1833|1833.6|1833.2|1834|1833.6|1833.2|1833|13501
1638263350000|2021-11-30 09:09:10|1833.4|1833|1832.2|1831.6|1833.6|1833|1832|1831.4|3067
1638263360000|2021-11-30 09:09:20|1832|1831.4|1832|1831.4|1832.2|1831.4|1831.8|1831.4|250
1638263370000|2021-11-30 09:09:30|1832.2|1831.6|1833.2|1832.8|1833.4|1833|1832|1831.4|4578
1638263380000|2021-11-30 09:09:40|1833|1832.6|1832.2|1831.8|1833|1832.6|1832|1831.4|5365
1638263390000|2021-11-30 09:09:50|1832|1831.6|1831.8|1831.4|1832.2|1831.8|1831.8|1831.4|1163
1638263400000|2021-11-30 09:10:00|1832|1831.6|1832.4|1832.2|1832.4|1832.2|1832|1831.6|731
1638263410000|2021-11-30 09:10:10|1832.2|1832|1832.4|1832|1833.2|1832.6|1832|1831.4|16008
1638263420000|2021-11-30 09:10:20|1832.6|1832.2|1833.8|1833.4|1834|1833.8|1832.6|1832.2|7770
1638263430000|2021-11-30 09:10:30|1833.6|1833.6|1833.2|1832.8|1834|1833.8|1832.8|1832.4|16836
1638263440000|2021-11-30 09:10:40|1833|1832.6|1832.6|1832.2|1833|1832.6|1832.2|1832|2927
1638263450000|2021-11-30 09:10:50|1832.8|1832.4|1832.6|1832.2|1833.4|1832.8|1832.6|1832|966
1638263460000|2021-11-30 09:11:00|1833|1832.4|1833.4|1833|1833.6|1833.2|1832.4|1832.2|3006
1638263470000|2021-11-30 09:11:10|1833.6|1833.2|1833.6|1833|1835|1834.2|1833.2|1833|1889
1638263480000|2021-11-30 09:11:20|1833.4|1832.8|1834|1833.6|1834.4|1833.8|1833.2|1832.6|2314
1638263490000|2021-11-30 09:11:30|1834.2|1833.8|1835.6|1835.2|1835.8|1835.2|1834|1833.8|7322
1638263500000|2021-11-30 09:11:40|1835.4|1835|1834.8|1834.6|1835.6|1835.2|1834.6|1834.2|2353
1638263510000|2021-11-30 09:11:50|1834.6|1834.2|1834.8|1834.2|1835|1834.6|1834.6|1834.2|1947
1638263520000|2021-11-30 09:12:00|1834.6|1834|1835.6|1835.2|1836|1835.6|1834.2|1833.8|11089
1638263530000|2021-11-30 09:12:10|1835.8|1835.4|1836|1835.4|1836|1835.6|1835|1834.8|10653
1638263540000|2021-11-30 09:12:20|1835.8|1835.6|1837|1836.6|1837.6|1837|1835.8|1835.6|2399
1638263550000|2021-11-30 09:12:30|1836.8|1836.4|1838|1837.8|1838.2|1838|1836.6|1836.4|8559
1638263560000|2021-11-30 09:12:40|1838.2|1838|1838.4|1837.6|1839|1838.4|1838|1837.4|1388
1638263570000|2021-11-30 09:12:50|1838.2|1837.8|1837.8|1837.4|1838.2|1837.8|1837.6|1837|3242
1638263580000|2021-11-30 09:13:00|1838|1837.6|1838.4|1837.6|1838.4|1838|1837.4|1837|1579
1638263590000|2021-11-30 09:13:10|1838.2|1837.4|1838.4|1838|1838.6|1838.2|1836.8|1836.6|12060
1638263600000|2021-11-30 09:13:20|1838.6|1837.8|1838.8|1838.4|1839.2|1838.6|1838.4|1837.8|1606
1638263610000|2021-11-30 09:13:30|1838.6|1838.2|1837.8|1837|1838.8|1838.4|1837.8|1836.8|4598
1638263620000|2021-11-30 09:13:40|1837.6|1836.8|1836.2|1835.8|1837.6|1836.8|1836|1835.8|6677
1638263630000|2021-11-30 09:13:50|1836|1836|1835.6|1835.2|1836.2|1836|1835.6|1835.2|2086
1638263640000|2021-11-30 09:14:00|1835.4|1835|1834.8|1834|1835.6|1835.2|1834.8|1834|2674
1638263650000|2021-11-30 09:14:10|1834.6|1834.2|1834.4|1834|1835|1834.6|1834.2|1834|1557
1638263660000|2021-11-30 09:14:20|1834.2|1834.2|1833.6|1833.2|1834.2|1834.2|1832.8|1832.2|15563
1638263670000|2021-11-30 09:14:30|1833.4|1833|1834.6|1834.4|1835|1834.6|1833.4|1833|4081
1638263680000|2021-11-30 09:14:40|1834.8|1834.6|1835.4|1835|1836|1835.4|1834.4|1834|6102
1638263690000|2021-11-30 09:14:50|1835.6|1835.2|1835|1834.6|1835.8|1835.2|1834.8|1834.6|1000
1638263700000|2021-11-30 09:15:00|1835.2|1834.8|1835|1834.8|1835.8|1835.4|1835|1834.6|919
1638263710000|2021-11-30 09:15:10|1834.8|1834.6|1834.8|1834.6|1835|1834.6|1834.6|1834.2|5704
1638263720000|2021-11-30 09:15:20|1834.6|1834.4|1834.8|1834.2|1834.8|1834.4|1834.2|1833.8|1282
1638263730000|2021-11-30 09:15:30|1834.6|1833.8|1833.6|1833.2|1834.6|1833.8|1833.6|1833.2|10103
1638263740000|2021-11-30 09:15:40|1833.8|1833.6|1834|1833.8|1834.6|1834.4|1833.8|1833.4|7635
1638263750000|2021-11-30 09:15:50|1834.2|1834|1835|1834.4|1835.2|1834.6|1834|1833.4|3914
1638263760000|2021-11-30 09:16:00|1835.2|1834.6|1835|1834.6|1835.4|1835|1834.6|1834|2662
1638263770000|2021-11-30 09:16:10|1834.8|1834.4|1833.8|1833.4|1835|1834.6|1833.8|1833|1917
1638263780000|2021-11-30 09:16:20|1834|1833.6|1834.6|1834.2|1834.6|1834.2|1833.8|1833.4|3977
1638263790000|2021-11-30 09:16:30|1834.4|1834|1835.4|1835.2|1835.8|1835.4|1834.2|1833.8|5293
1638263800000|2021-11-30 09:16:40|1835.6|1835.4|1836.4|1835.8|1836.4|1835.8|1835.6|1835.4|5707
1638263810000|2021-11-30 09:16:50|1836.6|1836|1837|1836.4|1837.2|1836.6|1835.6|1835.4|9687
1638263820000|2021-11-30 09:17:00|1836.8|1836.6|1835.6|1835.2|1837|1836.6|1835|1834.8|2392
1638263830000|2021-11-30 09:17:10|1835.4|1835.4|1835.8|1835.2|1835.8|1835.4|1835.2|1834.8|2785
1638263840000|2021-11-30 09:17:20|1835.6|1835.4|1834.8|1834.4|1835.6|1835.4|1834.4|1834.2|4206
1638263850000|2021-11-30 09:17:30|1834.6|1834.2|1834|1833.6|1834.6|1834.2|1834|1833.6|3896
1638263860000|2021-11-30 09:17:40|1834.2|1833.8|1832.8|1832.2|1834.6|1834.2|1832.8|1832.2|6991
1638263870000|2021-11-30 09:17:50|1832.6|1832.4|1832.8|1832.6|1833.6|1833|1832|1831.6|9304
1638263880000|2021-11-30 09:18:00|1832.6|1832.4|1833|1832.2|1833|1832.6|1832.4|1832|1087
1638263890000|2021-11-30 09:18:10|1832.8|1832.4|1832.6|1832.2|1833|1832.6|1832.6|1832|1400
1638263900000|2021-11-30 09:18:20|1832.4|1832|1832.8|1832.6|1833.2|1832.8|1832.4|1832|2025
1638263910000|2021-11-30 09:18:30|1832.6|1832.4|1833.4|1833|1833.6|1833.2|1832.2|1832|2586
1638263920000|2021-11-30 09:18:40|1833.2|1832.8|1832.2|1832|1833.2|1832.8|1832|1831.8|10276
1638263930000|2021-11-30 09:18:50|1832.4|1832.2|1832.8|1832.4|1832.8|1832.6|1832.4|1832|4323
1638263940000|2021-11-30 09:19:00|1833|1832.6|1832.8|1832.4|1833.4|1833.2|1832.8|1832.4|9292
1638263950000|2021-11-30 09:19:10|1833|1832.6|1833.8|1833.4|1834|1833.8|1833|1832.6|0
1638263960000|2021-11-30 09:19:20|1834|1833.6|1834.2|1833.8|1834.4|1834|1833.8|1833.4|1238
1638263970000|2021-11-30 09:19:30|1834|1833.6|1834.2|1834|1835|1834.6|1834|1833.6|9981
1638263980000|2021-11-30 09:19:40|1834.4|1834.2|1834.2|1833.8|1835|1834.6|1833.8|1833.6|5709
1638263990000|2021-11-30 09:19:50|1834|1833.6|1834.2|1833.8|1834.4|1833.8|1833.8|1833.6|461
1638264000000|2021-11-30 09:20:00|1834|1833.6|1832.4|1831.8|1834|1833.6|1831.8|1831.4|8041
1638264010000|2021-11-30 09:20:10|1832.2|1832|1833.4|1833|1833.4|1833.2|1832.2|1831.8|2573
1638264020000|2021-11-30 09:20:20|1833.2|1832.8|1833.2|1832.6|1833.6|1833.2|1833|1832.6|2343
1638264030000|2021-11-30 09:20:30|1833.4|1832.8|1833.6|1833.2|1834.2|1833.8|1833|1832.6|3423
1638264040000|2021-11-30 09:20:40|1833.8|1833.4|1834|1833.6|1834|1833.6|1833.8|1833.2|1009
1638264050000|2021-11-30 09:20:50|1833.8|1833.8|1835.4|1835|1835.4|1835|1833.8|1833.6|3401
1638264060000|2021-11-30 09:21:00|1835.6|1835.2|1835.4|1835|1836|1835.6|1835.2|1835|2065
1638264070000|2021-11-30 09:21:10|1835.2|1834.8|1835.4|1835|1835.8|1835.4|1835|1834.6|732
1638264080000|2021-11-30 09:21:20|1835.2|1834.8|1835.4|1834.8|1835.4|1835|1834.4|1834|2108
1638264090000|2021-11-30 09:21:30|1835.2|1834.6|1836.6|1836|1836.6|1836|1834.8|1834.6|3261
1638264100000|2021-11-30 09:21:40|1836.4|1836.2|1835.2|1834.8|1836.6|1836.4|1835|1834.6|1529
1638264110000|2021-11-30 09:21:50|1835.4|1835|1835.8|1835.2|1836|1835.6|1835.4|1835|619
1638264120000|2021-11-30 09:22:00|1836|1835.4|1837|1836.6|1837.2|1836.8|1835.4|1835.2|11963
1638264130000|2021-11-30 09:22:10|1836.8|1836.4|1835.8|1835.4|1836.8|1836.4|1835.4|1835.2|2966
1638264140000|2021-11-30 09:22:20|1836|1835.2|1836.6|1836|1836.8|1836.4|1836|1835.2|2189
1638264150000|2021-11-30 09:22:30|1836.4|1836.2|1836.2|1835.6|1836.4|1836.2|1835.8|1835.4|1432
1638264160000|2021-11-30 09:22:40|1836|1835.8|1835|1834.4|1836|1835.8|1835|1834.4|1438
1638264170000|2021-11-30 09:22:50|1834.8|1834.2|1833.8|1833.2|1834.8|1834.4|1833|1832.6|3167
1638264180000|2021-11-30 09:23:00|1833.6|1833|1832.6|1832.4|1833.6|1833.2|1832.4|1832|4143
1638264190000|2021-11-30 09:23:10|1832.8|1832.6|1833|1832.6|1833.4|1833|1832.6|1832.4|8469
1638264200000|2021-11-30 09:23:20|1832.8|1832.8|1832.2|1831.6|1833|1832.8|1831.6|1831.4|7214
1638264210000|2021-11-30 09:23:30|1832|1831.4|1832|1831.6|1832.4|1832|1831.8|1831.4|600
1638264220000|2021-11-30 09:23:40|1831.8|1831.4|1831.2|1830.8|1832|1831.6|1831|1830.6|5174
1638264230000|2021-11-30 09:23:50|1831|1830.6|1830.6|1830.4|1831|1830.6|1830.2|1830|7848
1638264240000|2021-11-30 09:24:00|1830.8|1830.6|1830.8|1830.4|1831.2|1830.8|1830.6|1830.2|664
1638264250000|2021-11-30 09:24:10|1831|1830.6|1830.4|1830.2|1831.2|1830.6|1829.6|1829.4|27542
1638264260000|2021-11-30 09:24:20|1830.6|1830|1829.8|1829.6|1830.6|1830.2|1829.6|1829.4|729
1638264270000|2021-11-30 09:24:30|1829.6|1829.4|1830|1829.6|1830.2|1829.6|1829.4|1829.2|8102
1638264280000|2021-11-30 09:24:40|1830.2|1829.8|1830|1829.8|1830.4|1830.2|1830|1829.6|2594
1638264290000|2021-11-30 09:24:50|1830.2|1829.6|1830.2|1830|1830.2|1830|1830|1829.6|4066
1638264300000|2021-11-30 09:25:00|1830|1829.8|1829.8|1829.2|1830.2|1829.8|1829.2|1829|17814
1638264310000|2021-11-30 09:25:10|1829.6|1829.4|1829.2|1829|1830.2|1829.8|1829.2|1829|2103
1638264320000|2021-11-30 09:25:20|1829.4|1828.8|1829.2|1828.8|1829.4|1829|1829|1828.6|5019
1638264330000|2021-11-30 09:25:30|1829|1828.6|1829|1828.4|1829.2|1828.8|1828.6|1828.2|4729
1638264340000|2021-11-30 09:25:40|1828.8|1828.2|1828.6|1828.4|1828.8|1828.6|1828.6|1828.2|928
1638264350000|2021-11-30 09:25:50|1828.4|1828.2|1828.6|1828.2|1828.6|1828.4|1828|1827.4|11273
1638264360000|2021-11-30 09:26:00|1828.8|1828.4|1830|1829.6|1830.4|1829.8|1828.8|1828.4|16976
1638264370000|2021-11-30 09:26:10|1829.8|1829.4|1831.2|1830.8|1831.2|1830.8|1829.6|1829.2|4625
1638264380000|2021-11-30 09:26:20|1831|1830.6|1831|1830.8|1831.2|1831|1830.4|1830|1651
1638264390000|2021-11-30 09:26:30|1831.2|1830.6|1831.6|1831.2|1831.6|1831.4|1831|1830.4|2651
1638264400000|2021-11-30 09:26:40|1831.4|1831.4|1830.8|1830.2|1831.6|1831.4|1830.4|1830.2|4226
1638264410000|2021-11-30 09:26:50|1831|1830.4|1831|1830.4|1831.4|1831|1830.6|1830.2|4348
1638264420000|2021-11-30 09:27:00|1830.4|1830.2|1831.2|1830.8|1831.2|1830.8|1830.4|1830.2|4019
1638264430000|2021-11-30 09:27:10|1831|1830.6|1831.2|1830.8|1831.2|1830.8|1830.8|1830.4|219
1638264440000|2021-11-30 09:27:20|1831.4|1831|1832.2|1832|1832.4|1832|1831.4|1831|4576
1638264450000|2021-11-30 09:27:30|1832|1831.8|1831|1830.4|1832|1831.8|1831|1830.4|4543
1638264460000|2021-11-30 09:27:40|1831.2|1830.6|1831.2|1830.6|1831.8|1831.2|1831|1830.4|2657
1638264470000|2021-11-30 09:27:50|1831.4|1830.8|1832.4|1831.8|1832.6|1832|1831.2|1830.6|4953
1638264480000|2021-11-30 09:28:00|1832.6|1832|1832.4|1832|1833|1832.4|1832.2|1831.8|5097
1638264490000|2021-11-30 09:28:10|1832.2|1831.8|1831.4|1830.8|1832.4|1832|1831.4|1830.8|2187
1638264500000|2021-11-30 09:28:20|1831.2|1830.6|1830.6|1830.4|1831.4|1830.6|1830.6|1830.2|3861
1638264510000|2021-11-30 09:28:30|1830.4|1830.2|1829|1828.8|1830.6|1830.2|1829|1828.8|7796
1638264520000|2021-11-30 09:28:40|1828.8|1828.6|1828|1827.6|1829|1828.6|1828|1827.6|10346
1638264530000|2021-11-30 09:28:50|1828.2|1827.8|1828.4|1827.8|1828.6|1828.2|1827.6|1827.2|500
1638264540000|2021-11-30 09:29:00|1828.2|1828|1828|1827.8|1828.6|1828.2|1828|1827.6|11716
1638264550000|2021-11-30 09:29:10|1828.2|1827.6|1827.6|1827.2|1828.2|1827.8|1827.4|1827.2|4497
1638264560000|2021-11-30 09:29:20|1827.4|1827|1827.8|1827.2|1828|1827.8|1827.2|1826.6|30330
1638264570000|2021-11-30 09:29:30|1827.6|1827.4|1827.6|1827.4|1827.8|1827.6|1827.4|1827.2|1989
1638264580000|2021-11-30 09:29:40|1827.4|1827.2|1827.8|1827.4|1828.2|1827.8|1827.4|1827.2|11212
1638264590000|2021-11-30 09:29:50|1827.6|1827.2|1827.2|1826.8|1827.8|1827.4|1826.8|1826.6|3197
1638264600000|2021-11-30 09:30:00|1827.4|1827|1827.2|1826.8|1827.8|1827.2|1826.8|1826.4|4459
1638264610000|2021-11-30 09:30:10|1827.4|1827|1827.4|1827|1827.8|1827.4|1827.2|1826.6|1969
1638264620000|2021-11-30 09:30:20|1827.6|1827.2|1826.8|1826.6|1827.6|1827.2|1826.8|1826.4|12025
1638264630000|2021-11-30 09:30:30|1827|1826.8|1827.2|1826.8|1827.2|1826.8|1827|1826.6|238
1638264640000|2021-11-30 09:30:40|1827|1826.6|1826.4|1826|1827.2|1826.8|1826.2|1826|22422
1638264650000|2021-11-30 09:30:50|1826.2|1825.6|1826.2|1826|1826.4|1826.2|1825.8|1825.4|10903
1638264660000|2021-11-30 09:31:00|1826|1825.8|1826|1825.6|1826.2|1826|1825.6|1825.4|4550
1638264670000|2021-11-30 09:31:10|1826.2|1825.4|1826.6|1826.4|1826.6|1826.4|1826|1825.4|10133
1638264680000|2021-11-30 09:31:20|1826.8|1826.6|1826|1825.6|1827|1826.6|1825.8|1825.4|2363
1638264690000|2021-11-30 09:31:30|1825.8|1825.4|1825.8|1825.4|1826|1825.6|1825.4|1825.2|1557
1638264700000|2021-11-30 09:31:40|1826|1825.2|1825.4|1825|1826|1825.4|1825.2|1825|1379
1638264710000|2021-11-30 09:31:50|1825.2|1824.8|1825.2|1824.8|1825.4|1825|1824.8|1824.4|15034
1638264720000|2021-11-30 09:32:00|1825|1824.6|1825.4|1825.2|1825.6|1825.2|1824.6|1824.4|2890
1638264730000|2021-11-30 09:32:10|1825.6|1825|1824.6|1824.2|1825.6|1825|1824.6|1824.2|0
1638264740000|2021-11-30 09:32:20|1824.4|1824|1824.8|1824.6|1824.8|1824.6|1824.2|1824|3462
1638264750000|2021-11-30 09:32:30|1825|1824.8|1825|1824.4|1825.2|1825|1824.8|1824.4|12957
1638264760000|2021-11-30 09:32:40|1825.2|1824.6|1824.8|1824.2|1825.2|1824.8|1824.4|1824.2|1820
1638264770000|2021-11-30 09:32:50|1824.6|1824.4|1824|1823.6|1824.8|1824.4|1823.8|1823.6|3012
1638264780000|2021-11-30 09:33:00|1824.2|1823.8|1824.4|1824|1824.4|1824|1823.6|1823|4774
1638264790000|2021-11-30 09:33:10|1824.6|1824.2|1825|1824.4|1825.2|1825|1824.6|1824.2|5839
1638264800000|2021-11-30 09:33:20|1824.8|1824.6|1824.6|1824.2|1824.8|1824.6|1824.2|1824|6672
1638264810000|2021-11-30 09:33:30|1825|1824.4|1825.4|1825|1826|1825.6|1824.6|1824.2|12537
1638264820000|2021-11-30 09:33:40|1825.6|1825.2|1826|1825.6|1826.2|1825.8|1825.6|1825.2|7913
1638264830000|2021-11-30 09:33:50|1826.2|1825.8|1826.2|1825.6|1827|1826.4|1825.8|1825.4|14074
1638264840000|2021-11-30 09:34:00|1826|1825.4|1826|1825.8|1826.6|1826.2|1825.6|1825.4|7940
1638264850000|2021-11-30 09:34:10|1825.8|1825.6|1825.4|1825|1826.2|1825.6|1825.4|1825|29421
1638264860000|2021-11-30 09:34:20|1825.6|1825.2|1825.2|1824.8|1825.6|1825.2|1824.4|1824|16206
1638264870000|2021-11-30 09:34:30|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825|1824.6|1054
1638264880000|2021-11-30 09:34:40|1825.8|1825.4|1826.4|1826.2|1826.8|1826.4|1825.8|1825.2|6694
1638264890000|2021-11-30 09:34:50|1826.6|1826|1825.4|1825|1826.8|1826.2|1825.4|1825|4299
1638264900000|2021-11-30 09:35:00|1825.6|1825.2|1825.8|1825.2|1826|1825.8|1825.6|1825.2|2752
1638264910000|2021-11-30 09:35:10|1825.4|1825|1825.8|1825.4|1826|1825.8|1825.4|1825|520
1638264920000|2021-11-30 09:35:20|1825.6|1825.2|1825.6|1825|1825.8|1825.4|1825.2|1825|1964
1638264930000|2021-11-30 09:35:30|1825.4|1825.2|1825.6|1825.2|1825.6|1825.2|1824.8|1824.6|2824
1638264940000|2021-11-30 09:35:40|1825.8|1825.4|1825.6|1825.2|1826|1825.8|1825.6|1825.2|7005
1638264950000|2021-11-30 09:35:50|1825.4|1825|1826.6|1826.2|1826.6|1826.2|1824.6|1824.4|9848
1638264960000|2021-11-30 09:36:00|1826.8|1826|1826.6|1826.2|1827.8|1827.4|1826.4|1826|2854
1638264970000|2021-11-30 09:36:10|1826.4|1826|1825|1824.4|1826.8|1826.4|1825|1824.4|2145
1638264980000|2021-11-30 09:36:20|1824.8|1824.6|1824.6|1824.2|1825|1824.6|1824.6|1824|1451
1638264990000|2021-11-30 09:36:30|1824.4|1824|1823.8|1823.4|1824.6|1824.2|1823.6|1823.2|11291
1638265000000|2021-11-30 09:36:40|1824|1823.6|1823.8|1823.4|1824|1823.8|1823.6|1823.4|2428
1638265010000|2021-11-30 09:36:50|1824|1823.6|1823.8|1823.6|1824|1823.6|1823.8|1823.4|1200
1638265020000|2021-11-30 09:37:00|1824|1823.8|1823|1822.4|1824|1823.8|1822.6|1822.2|6918
1638265030000|2021-11-30 09:37:10|1823.2|1822.6|1824|1823.6|1824|1823.8|1822.8|1822.4|22637
1638265040000|2021-11-30 09:37:20|1823.8|1823.4|1823.6|1823.2|1824|1823.6|1823.2|1822.8|1887
1638265050000|2021-11-30 09:37:30|1823.4|1823|1823.6|1823.2|1823.6|1823.2|1823|1822.6|1396
1638265060000|2021-11-30 09:37:40|1823.4|1823|1824|1823.8|1824|1823.8|1823.2|1822.8|2896
1638265070000|2021-11-30 09:37:50|1823.8|1823.6|1824.4|1824|1825.4|1824.8|1823.8|1823.4|2153
1638265080000|2021-11-30 09:38:00|1824.6|1824.2|1825|1824.8|1825.2|1825|1824.2|1823.8|1072
1638265090000|2021-11-30 09:38:10|1825.2|1824.6|1826.4|1826|1827|1826.6|1825.2|1824.4|3161
1638265100000|2021-11-30 09:38:20|1826.6|1826.2|1826.4|1826|1826.8|1826.2|1826|1825.6|400
1638265110000|2021-11-30 09:38:30|1826.2|1825.8|1826|1825.6|1826.4|1826|1825.8|1825.4|1372
1638265120000|2021-11-30 09:38:40|1825.8|1825.4|1825.2|1824.8|1825.8|1825.4|1825|1824.6|4306
1638265130000|2021-11-30 09:38:50|1825|1825|1825.2|1825|1825.6|1825.2|1824.8|1824.4|854
1638265140000|2021-11-30 09:39:00|1825.4|1825.2|1825.4|1825|1826|1825.6|1825.2|1825|14695
1638265150000|2021-11-30 09:39:10|1825.2|1824.8|1824.6|1824|1825.2|1824.8|1824.6|1824|1253
1638265160000|2021-11-30 09:39:20|1824.4|1823.8|1824.6|1824|1824.8|1824.4|1824.2|1823.8|2619
1638265170000|2021-11-30 09:39:30|1824.4|1823.8|1824.2|1823.8|1824.4|1824.2|1824|1823.8|4138
1638265180000|2021-11-30 09:39:40|1824|1824|1823|1822.6|1824.8|1824.4|1823|1822.6|5166
1638265190000|2021-11-30 09:39:50|1823.2|1822.8|1823|1822.6|1823.4|1823|1822.6|1822.2|1611
1638265200000|2021-11-30 09:40:00|1823.2|1822.8|1823.4|1822.8|1823.8|1823.6|1822.8|1822.4|4753
1638265210000|2021-11-30 09:40:10|1823.2|1822.6|1822.6|1822.2|1823.2|1822.6|1822.4|1822.2|121
1638265220000|2021-11-30 09:40:20|1822.8|1822.4|1822.6|1822.4|1822.8|1822.4|1822.6|1822.2|4002
1638265230000|2021-11-30 09:40:30|1822.8|1822.6|1825.4|1825|1825.6|1825|1822.8|1822.6|15059
1638265240000|2021-11-30 09:40:40|1825.2|1824.8|1824.8|1824.6|1825.4|1825|1824.8|1824.6|1880
1638265250000|2021-11-30 09:40:50|1824.6|1824.4|1824.6|1824|1824.8|1824.4|1824.2|1824|4700
1638265260000|2021-11-30 09:41:00|1824.8|1824.2|1826.4|1826.2|1826.6|1826.2|1824.8|1824.2|5253
1638265270000|2021-11-30 09:41:10|1826.2|1826|1824.8|1824.2|1826.2|1826|1824.6|1824.2|3835
1638265280000|2021-11-30 09:41:20|1825|1824.4|1826.6|1826.2|1828|1827.6|1825|1824.4|23469
1638265290000|2021-11-30 09:41:30|1826.4|1826|1825.2|1824.8|1826.4|1826.2|1825.2|1824.6|5218
1638265300000|2021-11-30 09:41:40|1825.4|1825|1826.2|1825.8|1826.2|1826|1825.4|1824.8|5441
1638265310000|2021-11-30 09:41:50|1826|1825.6|1827.4|1827|1828|1827.6|1826|1825.6|4015
1638265320000|2021-11-30 09:42:00|1827.2|1826.8|1827.8|1827.2|1829|1828.6|1827.2|1826.8|6857
1638265330000|2021-11-30 09:42:10|1827.6|1827|1827.4|1827|1827.6|1827|1827|1826.2|707
1638265340000|2021-11-30 09:42:20|1827.6|1827.2|1827.8|1827.2|1828|1827.6|1827.4|1826.8|3489
1638265350000|2021-11-30 09:42:30|1827.6|1827.4|1826.8|1826.2|1827.6|1827.4|1826.8|1826.2|5219
1638265360000|2021-11-30 09:42:40|1827|1826.4|1826.8|1826.6|1827.6|1827.2|1826.8|1826.4|1332
1638265370000|2021-11-30 09:42:50|1827|1826.4|1826.8|1826.6|1827.2|1827|1826.8|1826.2|694
1638265380000|2021-11-30 09:43:00|1827|1826.8|1828|1827.6|1829.2|1828.8|1827|1826.6|4450
1638265390000|2021-11-30 09:43:10|1828.2|1827.8|1827.8|1827.4|1828.2|1828|1827.2|1826.8|20360
1638265400000|2021-11-30 09:43:20|1827.6|1827.6|1828|1827.6|1828|1827.6|1827|1826.6|4991
1638265410000|2021-11-30 09:43:30|1827.8|1827.4|1828|1827.6|1828.2|1827.8|1827.8|1827.2|219
1638265420000|2021-11-30 09:43:40|1828.2|1827.8|1827.8|1827.6|1828.2|1827.8|1827|1826.8|3711
1638265430000|2021-11-30 09:43:50|1828|1827.4|1828.2|1827.6|1828.2|1827.8|1827.4|1827.2|1764
1638265440000|2021-11-30 09:44:00|1828|1827.8|1827.2|1827|1828.2|1828|1827.2|1827|3468
1638265450000|2021-11-30 09:44:10|1827.4|1827.2|1826.8|1826.2|1827.6|1827.2|1826.2|1826|3473
1638265460000|2021-11-30 09:44:20|1826.6|1826|1826|1825.4|1826.6|1826.2|1825.8|1825.4|3781
1638265470000|2021-11-30 09:44:30|1825.8|1825.2|1825.6|1825.2|1825.8|1825.4|1825.2|1825|2065
1638265480000|2021-11-30 09:44:40|1825.4|1825|1824.8|1824.6|1825.4|1825.2|1824.6|1824.4|7472
1638265490000|2021-11-30 09:44:50|1825|1824.8|1826.8|1826.6|1826.8|1826.6|1825|1824.8|4726
1638265500000|2021-11-30 09:45:00|1826.6|1826.4|1825.4|1825|1826.8|1826.4|1825.2|1824.8|4977
1638265510000|2021-11-30 09:45:10|1825.2|1824.8|1825.4|1825.2|1825.4|1825.2|1824.4|1824.2|2932
1638265520000|2021-11-30 09:45:20|1825.6|1825.4|1825.2|1824.8|1825.8|1825.6|1825|1824.8|2564
1638265530000|2021-11-30 09:45:30|1825.4|1825|1825|1824.6|1825.6|1825.2|1825|1824.6|5200
1638265540000|2021-11-30 09:45:40|1824.8|1824.4|1824.8|1824.2|1824.8|1824.4|1824.4|1824|1140
1638265550000|2021-11-30 09:45:50|1824.6|1824|1824|1823.6|1824.8|1824.4|1824|1823.4|258
1638265560000|2021-11-30 09:46:00|1824.2|1823.8|1824|1823.6|1824.6|1824.2|1823.8|1823.4|2500
1638265570000|2021-11-30 09:46:10|1823.8|1823.4|1824.6|1824|1824.8|1824.4|1823.8|1823.2|2422
1638265580000|2021-11-30 09:46:20|1824.4|1823.8|1824.6|1824.2|1824.8|1824.4|1824|1823.8|941
1638265590000|2021-11-30 09:46:30|1824.4|1824.4|1824.2|1823.8|1824.4|1824.4|1823.8|1823.4|2026
1638265600000|2021-11-30 09:46:40|1824|1823.6|1824.2|1823.8|1824.8|1824.2|1824|1823.6|400
1638265610000|2021-11-30 09:46:50|1824.4|1824|1825.4|1825|1825.4|1825|1824.2|1824|877
1638265620000|2021-11-30 09:47:00|1825.6|1825.2|1826.8|1826.2|1826.8|1826.4|1825.6|1825.2|5244
1638265630000|2021-11-30 09:47:10|1826.6|1826|1825.4|1825|1826.8|1826.2|1825.4|1825|1639
1638265640000|2021-11-30 09:47:20|1825.2|1825.2|1825.6|1825.2|1825.8|1825.2|1825.2|1825|2058
1638265650000|2021-11-30 09:47:30|1825.2|1825|1825.2|1824.8|1825.6|1825.2|1824.8|1824.4|3009
1638265660000|2021-11-30 09:47:40|1825.4|1825|1823.6|1823.4|1825.4|1825|1823.6|1823.2|5351
1638265670000|2021-11-30 09:47:50|1823.4|1823.2|1823|1822.6|1823.4|1823.2|1823|1822.6|708
1638265680000|2021-11-30 09:48:00|1822.8|1822.2|1823.4|1823.2|1823.4|1823.2|1822.4|1822.2|7025
1638265690000|2021-11-30 09:48:10|1823.6|1823.4|1823.6|1823.2|1824.4|1824|1823.6|1823.2|1760
1638265700000|2021-11-30 09:48:20|1823.4|1823|1823.4|1823.2|1823.6|1823.2|1823.4|1823|700
1638265710000|2021-11-30 09:48:30|1823.6|1823.4|1823.6|1823.2|1824.4|1824|1823.2|1823|7968
1638265720000|2021-11-30 09:48:40|1823.8|1823.4|1823.4|1823|1824|1823.8|1823.2|1823|4472
1638265730000|2021-11-30 09:48:50|1823.2|1822.8|1823|1822.8|1823.2|1823|1823|1822.8|1737
1638265740000|2021-11-30 09:49:00|1823.2|1823|1823.4|1823|1823.4|1823.2|1823|1822.6|749
1638265750000|2021-11-30 09:49:10|1823.2|1822.8|1823.2|1822.8|1823.4|1823|1823|1822.6|1470
1638265760000|2021-11-30 09:49:20|1823|1822.6|1823.2|1822.8|1823.8|1823.2|1822.8|1822.6|6471
1638265770000|2021-11-30 09:49:30|1823|1822.6|1823|1822.8|1823.2|1822.8|1822.8|1822.6|1854
1638265780000|2021-11-30 09:49:40|1822.8|1822.6|1822.6|1822.2|1823|1822.6|1822.4|1822.2|1868
1638265790000|2021-11-30 09:49:50|1822.8|1822.4|1822.4|1822|1822.8|1822.4|1822.2|1822|5424
1638265800000|2021-11-30 09:50:00|1822.2|1821.8|1822.4|1822|1823|1822.6|1822|1821.8|7198
1638265810000|2021-11-30 09:50:10|1822.2|1821.8|1822.8|1822.4|1823.2|1822.8|1822.2|1821.8|1570
1638265820000|2021-11-30 09:50:20|1822.6|1822.6|1823.4|1823.2|1823.6|1823.2|1822.6|1822.6|1185
1638265830000|2021-11-30 09:50:30|1823.6|1823.4|1824|1823.4|1824|1823.6|1823.4|1823.2|4764
1638265840000|2021-11-30 09:50:40|1823.8|1823.6|1824.2|1824|1825|1824.6|1823.8|1823.6|18410
1638265850000|2021-11-30 09:50:50|1824.4|1824.2|1825.6|1825.2|1825.8|1825.4|1824.4|1824.2|4424
1638265860000|2021-11-30 09:51:00|1825.2|1825|1826.4|1826|1826.4|1826|1825.2|1825|3928
1638265870000|2021-11-30 09:51:10|1826.2|1825.8|1825.8|1825.4|1826.2|1825.8|1825.2|1824.8|3304
1638265880000|2021-11-30 09:51:20|1826|1825.2|1825.4|1825|1826|1825.2|1825|1824.8|220
1638265890000|2021-11-30 09:51:30|1825.6|1825.2|1826|1825.4|1826.2|1825.8|1825.6|1825.2|2124
1638265900000|2021-11-30 09:51:40|1826.2|1825.6|1827.2|1826.8|1827.2|1826.8|1826|1825.6|2416
1638265910000|2021-11-30 09:51:50|1827.4|1826.6|1828.8|1828.2|1829|1828.4|1827.2|1826.6|7192
1638265920000|2021-11-30 09:52:00|1828.6|1828|1826.8|1826.2|1829|1828.6|1826.4|1826.2|11157
1638265930000|2021-11-30 09:52:10|1826.6|1826.4|1826.2|1826|1826.8|1826.6|1826.2|1826|1052
1638265940000|2021-11-30 09:52:20|1826.4|1826.2|1828|1827.6|1828.2|1827.6|1826.2|1826|5513
1638265950000|2021-11-30 09:52:30|1828.2|1827.8|1830.2|1829.8|1830.4|1829.8|1828.2|1827.8|1900
1638265960000|2021-11-30 09:52:40|1830.4|1830|1831.2|1830.8|1832|1831.6|1830.4|1830|7109
1638265970000|2021-11-30 09:52:50|1831|1830.6|1830.8|1830.4|1831.2|1830.8|1830.6|1830.4|4747
1638265980000|2021-11-30 09:53:00|1831|1830.6|1830.6|1830.4|1831.8|1831.4|1830.6|1830.4|11150
1638265990000|2021-11-30 09:53:10|1830.8|1830.2|1830|1829.4|1830.8|1830.4|1828.6|1828.2|34506
1638266000000|2021-11-30 09:53:20|1829.8|1829.2|1830.6|1830.2|1830.6|1830.2|1829|1828.6|12040
1638266010000|2021-11-30 09:53:30|1830.8|1830.4|1830.6|1830.2|1831|1830.4|1830|1829.6|2682
1638266020000|2021-11-30 09:53:40|1830.4|1829.8|1830.4|1830|1831.4|1831|1830.2|1829.8|1299
1638266030000|2021-11-30 09:53:50|1830.2|1829.8|1830|1829.8|1830.4|1830|1830|1829.8|2135
1638266040000|2021-11-30 09:54:00|1829.8|1829.4|1830.2|1829.8|1830.8|1830.2|1829.8|1829.4|3977
1638266050000|2021-11-30 09:54:10|1830|1829.6|1830|1829.6|1830.4|1829.8|1829.8|1829.4|9013
1638266060000|2021-11-30 09:54:20|1830.2|1829.8|1829.4|1829.2|1830.4|1830|1829.4|1829.2|1828
1638266070000|2021-11-30 09:54:30|1829.2|1829|1828|1827.4|1829.2|1829|1827.8|1827.2|12316
1638266080000|2021-11-30 09:54:40|1827.8|1827.2|1826.8|1826.4|1828|1827.4|1826.8|1826.2|1568
1638266090000|2021-11-30 09:54:50|1826.6|1826.2|1826.2|1825.4|1826.8|1826.4|1825.6|1825.2|5754
1638266100000|2021-11-30 09:55:00|1826|1825.2|1826|1825.4|1826.2|1825.8|1825.4|1825.2|2490
1638266110000|2021-11-30 09:55:10|1825.8|1825.2|1826.4|1825.8|1826.4|1825.8|1825.6|1825.2|427
1638266120000|2021-11-30 09:55:20|1826.6|1826|1826.6|1826.2|1826.8|1826.4|1826.4|1826|662
1638266130000|2021-11-30 09:55:30|1826.4|1826.4|1826.8|1826.4|1827.4|1826.8|1826.4|1826.2|2088
1638266140000|2021-11-30 09:55:40|1826.6|1826.2|1826.6|1826.2|1826.8|1826.2|1826.4|1825.8|1659
1638266150000|2021-11-30 09:55:50|1826.4|1826|1826.8|1826.4|1826.8|1826.4|1826|1825.6|7747
1638266160000|2021-11-30 09:56:00|1826.6|1826.2|1827|1826.4|1827.2|1826.8|1826.4|1826.2|130
1638266170000|2021-11-30 09:56:10|1826.8|1826.2|1826.4|1826|1826.8|1826.4|1826.2|1826|1513
1638266180000|2021-11-30 09:56:20|1826.2|1825.8|1825.8|1825.2|1826.2|1825.8|1825.6|1825|3154
1638266190000|2021-11-30 09:56:30|1825.6|1825.4|1825.4|1824.8|1825.8|1825.6|1825|1824.6|8007
1638266200000|2021-11-30 09:56:40|1825.2|1824.6|1825|1824.4|1825.2|1824.8|1824.6|1824.2|500
1638266210000|2021-11-30 09:56:50|1824.8|1824.2|1824.4|1823.8|1824.8|1824.2|1824|1823.8|1521
1638266220000|2021-11-30 09:57:00|1824.2|1824|1824.2|1823.6|1824.4|1824|1824|1823.4|1678
1638266230000|2021-11-30 09:57:10|1824.4|1823.8|1825|1824.4|1825|1824.4|1824.2|1823.8|718
1638266240000|2021-11-30 09:57:20|1825.2|1824.8|1825.6|1825|1825.8|1825.4|1825.2|1824.8|6226
1638266250000|2021-11-30 09:57:30|1825.4|1825.2|1825.4|1825.2|1825.8|1825.4|1825.4|1825|700
1638266260000|2021-11-30 09:57:40|1825.2|1825|1824.4|1824|1825.4|1825|1824.4|1824|4898
1638266270000|2021-11-30 09:57:50|1824.2|1823.8|1823.6|1823.2|1824.4|1824|1823.4|1823|1622
1638266280000|2021-11-30 09:58:00|1823.8|1823.4|1824.4|1823.8|1824.8|1824.2|1823.6|1823.2|8782
1638266290000|2021-11-30 09:58:10|1824.2|1823.6|1824.6|1824.2|1825|1824.6|1824|1823.4|7575
1638266300000|2021-11-30 09:58:20|1824.8|1824.4|1826|1825.6|1826.2|1825.6|1824.8|1824.4|1339
1638266310000|2021-11-30 09:58:30|1825.8|1825.4|1826.2|1825.6|1826.4|1825.6|1825.8|1825.2|510
1638266320000|2021-11-30 09:58:40|1826|1825.4|1826|1825.6|1826.2|1825.6|1825.6|1825.2|4025
1638266330000|2021-11-30 09:58:50|1825.8|1825.8|1826.4|1826|1826.8|1826.4|1825.8|1825.2|6032
1638266340000|2021-11-30 09:59:00|1826.6|1826.2|1826.8|1826.2|1827|1826.4|1826.4|1826.2|400
1638266350000|2021-11-30 09:59:10|1826.6|1826|1826.2|1826|1826.6|1826.2|1826.2|1826|875
1638266360000|2021-11-30 09:59:20|1826.4|1826.2|1826.2|1825.6|1826.4|1826.2|1825.6|1825.4|4435
1638266370000|2021-11-30 09:59:30|1826.6|1825.8|1826.8|1826|1827|1826.4|1826.4|1825.8|572
1638266380000|2021-11-30 09:59:40|1827|1826.2|1827.6|1826.8|1827.8|1827.2|1827|1826|3000
1638266390000|2021-11-30 09:59:50|1827.4|1827|1827.6|1827.2|1827.8|1827.4|1827.4|1826.8|1874
1638266400000|2021-11-30 10:00:00|1827.4|1827|1827.8|1827.4|1828|1827.4|1827|1826.4|3854
1638266410000|2021-11-30 10:00:10|1828|1827.2|1827|1826.6|1828.6|1827.8|1827|1826.6|2041
1638266420000|2021-11-30 10:00:20|1827.2|1826.8|1826.6|1826.4|1827.6|1827|1826.6|1826.4|1200
1638266430000|2021-11-30 10:00:30|1827|1826.8|1826.8|1826.4|1827.4|1826.8|1826.6|1826.4|4777
1638266440000|2021-11-30 10:00:40|1826.6|1826.2|1826|1825.6|1826.6|1826.2|1825.6|1825.4|6705
1638266450000|2021-11-30 10:00:50|1826.2|1825.8|1827.6|1827|1827.6|1827|1826.2|1825.8|7337
1638266460000|2021-11-30 10:01:00|1827.4|1826.8|1826.6|1826|1827.4|1826.8|1826.6|1826|366
1638266470000|2021-11-30 10:01:10|1826.8|1826.2|1826.8|1826.4|1827|1826.6|1826.8|1826.2|727
1638266480000|2021-11-30 10:01:20|1827|1826.2|1827.6|1826.8|1827.8|1827.4|1826.4|1826.2|8221
1638266490000|2021-11-30 10:01:30|1828|1827|1829.4|1828.8|1829.8|1829.2|1828|1827|27194
1638266500000|2021-11-30 10:01:40|1829.2|1829|1829.4|1829|1829.8|1829|1829.2|1828.8|1005
1638266510000|2021-11-30 10:01:50|1829.8|1829.2|1829.4|1829.2|1829.8|1829.2|1829.4|1829.2|0
1638266520000|2021-11-30 10:02:00|1829.8|1829.4|1829.2|1828.6|1830|1829.4|1828.8|1828.4|1977
1638266530000|2021-11-30 10:02:10|1829|1828.8|1828.6|1828.4|1829|1828.8|1828|1827.8|16897
1638266540000|2021-11-30 10:02:20|1828.4|1828.2|1830|1829.4|1830.6|1830.2|1828.4|1828.2|3823
1638266550000|2021-11-30 10:02:30|1829.8|1829.2|1828.8|1828.4|1830.4|1830|1828.2|1827.8|9740
1638266560000|2021-11-30 10:02:40|1829|1828.2|1828.6|1828.4|1829|1828.4|1828.4|1828|962
1638266570000|2021-11-30 10:02:50|1829|1828.6|1828.4|1828|1829.2|1828.6|1828|1827.6|2784
1638266580000|2021-11-30 10:03:00|1828.6|1828.2|1827.6|1827|1828.6|1828.2|1827.2|1826.8|1452
1638266590000|2021-11-30 10:03:10|1827.4|1826.8|1826.6|1826.4|1827.4|1827|1826.6|1826.4|0
1638266600000|2021-11-30 10:03:20|1826.4|1826.2|1826.8|1826.2|1827.2|1827|1826.4|1826|1449
1638266610000|2021-11-30 10:03:30|1826.6|1826.4|1827.6|1827.2|1827.8|1827.4|1826.2|1826|13377
1638266620000|2021-11-30 10:03:40|1827.8|1827|1828.8|1828.4|1828.8|1828.4|1827.8|1827|1720
1638266630000|2021-11-30 10:03:50|1829|1828.2|1829.4|1829.2|1830|1829.4|1828.8|1828.2|1402
1638266640000|2021-11-30 10:04:00|1829.8|1829.4|1828.8|1828.6|1830|1829.6|1828.8|1828.6|6978
1638266650000|2021-11-30 10:04:10|1828.6|1828.4|1830.4|1829.8|1830.6|1830|1828.4|1828|5308
1638266660000|2021-11-30 10:04:20|1830.2|1829.6|1829.6|1829|1830.4|1829.8|1828.8|1828.6|10057
1638266670000|2021-11-30 10:04:30|1829.8|1829.2|1829.4|1829|1830.2|1829.4|1829.4|1829|9388
1638266680000|2021-11-30 10:04:40|1829.2|1829.2|1829.8|1829.4|1830|1829.8|1829.2|1829.2|5332
1638266690000|2021-11-30 10:04:50|1829.6|1829.2|1829.6|1829.4|1830|1829.6|1829.2|1829|4526
1638266700000|2021-11-30 10:05:00|1829.8|1829.2|1830|1829.6|1830.2|1830|1829.6|1829|2822
1638266710000|2021-11-30 10:05:10|1829.8|1829.4|1829.4|1828.8|1829.8|1829.4|1829|1828.6|531
1638266720000|2021-11-30 10:05:20|1829.2|1829|1830.6|1830|1830.6|1830|1829.2|1828.8|3624
1638266730000|2021-11-30 10:05:30|1830.8|1830.2|1831.2|1830.6|1832|1831.6|1830.6|1830.2|6343
1638266740000|2021-11-30 10:05:40|1831.4|1830.8|1831.2|1831|1831.8|1831.2|1831.2|1830.8|3782
1638266750000|2021-11-30 10:05:50|1831|1830.8|1830.4|1830|1831.4|1831|1830.2|1830|7055
1638266760000|2021-11-30 10:06:00|1830.2|1829.8|1829.2|1828.8|1830.4|1829.8|1829|1828.8|8346
1638266770000|2021-11-30 10:06:10|1829|1828.6|1828|1827.6|1829|1828.6|1828|1827.6|1188
1638266780000|2021-11-30 10:06:20|1827.8|1827.4|1826.4|1825.8|1827.8|1827.4|1826.2|1825.8|8522
1638266790000|2021-11-30 10:06:30|1826.6|1826|1826.8|1826.4|1827.2|1827|1826.4|1825.8|2278
1638266800000|2021-11-30 10:06:40|1826.6|1826.6|1826.8|1826.4|1827|1826.8|1826.4|1826|2913
1638266810000|2021-11-30 10:06:50|1827|1826.2|1826.6|1826.2|1827|1826.6|1826.4|1825.8|0
1638266820000|2021-11-30 10:07:00|1826.4|1826|1826.2|1825.8|1826.8|1826.6|1826|1825.8|7683
1638266830000|2021-11-30 10:07:10|1826|1825.6|1826.2|1826|1826.8|1826.4|1826|1825.6|22298
1638266840000|2021-11-30 10:07:20|1826.6|1826.2|1825.8|1825.4|1827|1826.4|1825.8|1825.4|7574
1638266850000|2021-11-30 10:07:30|1825.6|1825.2|1825.6|1825.2|1825.8|1825.4|1825.2|1824.8|17447
1638266860000|2021-11-30 10:07:40|1825.4|1825.4|1825.4|1825|1825.8|1825.4|1825.2|1824.6|35141
1638266870000|2021-11-30 10:07:50|1825.2|1825.2|1825.8|1825|1825.8|1825.2|1825.2|1825|2226
1638266880000|2021-11-30 10:08:00|1825.6|1825.2|1824.6|1824.2|1826.2|1825.6|1824.4|1824|45247
1638266890000|2021-11-30 10:08:10|1824.4|1824|1824.4|1823.8|1824.6|1824.2|1823.8|1823.2|13160
1638266900000|2021-11-30 10:08:20|1824.6|1824|1824.2|1823.8|1824.8|1824.2|1824|1823.6|1031
1638266910000|2021-11-30 10:08:30|1824.4|1823.6|1824|1823.6|1824.4|1824|1823.8|1823.6|1122
1638266920000|2021-11-30 10:08:40|1823.8|1823.4|1824|1823.2|1824.2|1823.8|1823.6|1823.2|2478
1638266930000|2021-11-30 10:08:50|1823.8|1823.4|1823.8|1823.4|1823.8|1823.4|1823.6|1823.2|0
1638266940000|2021-11-30 10:09:00|1824|1823.6|1824.2|1823.8|1824.2|1823.8|1823.8|1823.4|1865
1638266950000|2021-11-30 10:09:10|1824.4|1824|1824.8|1824.2|1825|1824.8|1824.4|1824|3286
1638266960000|2021-11-30 10:09:20|1825|1824.4|1824|1823.6|1825|1824.6|1823.6|1823.4|2320
1638266970000|2021-11-30 10:09:30|1824.2|1823.8|1824.2|1824|1824.6|1824.2|1824|1823.6|4738
1638266980000|2021-11-30 10:09:40|1824|1823.8|1823.6|1823.2|1824.4|1824|1823.2|1823|23941
1638266990000|2021-11-30 10:09:50|1823.8|1823.4|1824.2|1824|1824.4|1824|1823.8|1823.4|1822
1638267000000|2021-11-30 10:10:00|1824.4|1823.8|1823.4|1823.2|1824.6|1824|1823.4|1823|1964
1638267010000|2021-11-30 10:10:10|1823.8|1823.4|1823.8|1823.4|1824.2|1824|1823.6|1823.4|3975
1638267020000|2021-11-30 10:10:20|1824|1823.6|1824|1823.6|1824|1823.6|1823.8|1823.4|100
1638267030000|2021-11-30 10:10:30|1824.2|1823.8|1824.8|1824.4|1825.4|1825|1824.2|1823.8|5238
1638267040000|2021-11-30 10:10:40|1825|1824.6|1825.8|1825.4|1826|1825.4|1824.8|1824.6|3850
1638267050000|2021-11-30 10:10:50|1825.6|1825.2|1825.4|1825|1825.8|1825.4|1825.2|1824.6|3685
1638267060000|2021-11-30 10:11:00|1825.6|1825.2|1826|1825.6|1826.2|1826|1825.4|1825.2|3064
1638267070000|2021-11-30 10:11:10|1825.8|1825.4|1826.2|1825.8|1826.2|1826|1825.4|1825|491
1638267080000|2021-11-30 10:11:20|1826.6|1826|1826.8|1826.4|1826.8|1826.4|1826.4|1826|886
1638267090000|2021-11-30 10:11:30|1826.6|1826.2|1825.4|1825.2|1826.6|1826.2|1825.4|1825|6219
1638267100000|2021-11-30 10:11:40|1825.6|1825|1826.2|1825.8|1826.4|1826|1825.4|1825|1505
1638267110000|2021-11-30 10:11:50|1826.4|1826|1826.8|1826.2|1827|1826.6|1826.2|1825.8|1905
1638267120000|2021-11-30 10:12:00|1826.6|1826.4|1826.4|1826|1827|1826.6|1826|1825.6|1944
1638267130000|2021-11-30 10:12:10|1826.6|1825.8|1826.6|1826|1826.8|1826.2|1826.4|1825.8|0
1638267140000|2021-11-30 10:12:20|1826.4|1825.8|1825.4|1825.2|1826.4|1825.8|1825.4|1825.2|14192
1638267150000|2021-11-30 10:12:30|1825.6|1825.4|1825|1824.6|1825.8|1825.4|1824.8|1824.4|3423
1638267160000|2021-11-30 10:12:40|1824.8|1824.4|1824.6|1824.4|1824.8|1824.4|1824.4|1824|200
1638267170000|2021-11-30 10:12:50|1824.8|1824.2|1824.6|1824|1825|1824.6|1824.4|1824|2894
1638267180000|2021-11-30 10:13:00|1824.2|1823.8|1824|1823.6|1824.6|1824|1824|1823.6|70
1638267190000|2021-11-30 10:13:10|1823.8|1823.8|1823.6|1823.4|1824.4|1824|1823.6|1823.4|2385
1638267210000|2021-11-30 10:13:30|1824|1823.6|1824|1823.6|1824.2|1823.8|1824|1823.6|528
1638267220000|2021-11-30 10:13:40|1824.2|1824|1825.8|1825.4|1825.8|1825.4|1824|1823.6|4896
1638267230000|2021-11-30 10:13:50|1825.6|1825.2|1826.8|1826.2|1826.8|1826.2|1825.4|1825|2719
1638267240000|2021-11-30 10:14:00|1826.6|1826.4|1827|1826.6|1827.6|1827.2|1826.6|1826.2|4345
1638267250000|2021-11-30 10:14:10|1827.2|1826.8|1827.2|1826.8|1827.4|1827.2|1827|1826.6|5507
1638267260000|2021-11-30 10:14:20|1827.4|1827|1827.4|1827.2|1828|1827.8|1827.4|1827|5549
1638267270000|2021-11-30 10:14:30|1827.6|1827|1828.6|1828.4|1828.6|1828.4|1827.6|1827|6896
1638267280000|2021-11-30 10:14:40|1828.4|1828.2|1828.6|1828|1828.6|1828.2|1828.2|1827.8|4638
1638267290000|2021-11-30 10:14:50|1828.4|1827.8|1828.2|1827.6|1828.4|1828|1827.4|1827.2|8123
1638267300000|2021-11-30 10:15:00|1828|1827.8|1827.2|1826.6|1828.2|1827.8|1826.6|1826.4|3824
1638267310000|2021-11-30 10:15:10|1827.4|1826.8|1828|1827.8|1828.2|1827.8|1827.4|1826.8|1558
1638267320000|2021-11-30 10:15:20|1828.2|1828|1829|1828.4|1829|1828.8|1827.8|1827.6|3843
1638267330000|2021-11-30 10:15:30|1828.8|1828|1828.2|1827.6|1828.8|1828.4|1828|1827.6|3000
1638267340000|2021-11-30 10:15:40|1828|1827.8|1827.8|1827.4|1828.4|1828|1827.4|1827|1370
1638267350000|2021-11-30 10:15:50|1827.6|1827.2|1827|1826.4|1827.6|1827.2|1826.8|1826.4|9772
1638267360000|2021-11-30 10:16:00|1826.8|1826.6|1826.2|1825.8|1827.4|1827.2|1826|1825.6|3863
1638267370000|2021-11-30 10:16:10|1826.4|1826|1825.6|1825.2|1826.6|1826.2|1825.6|1825.2|2992
1638267380000|2021-11-30 10:16:20|1825.8|1825.4|1825.6|1825.2|1826|1825.6|1825.2|1825|493
1638267390000|2021-11-30 10:16:30|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825.4|1825|50
1638267400000|2021-11-30 10:16:40|1825.4|1825.4|1825.6|1825.4|1826|1825.6|1825.2|1825|2487
1638267410000|2021-11-30 10:16:50|1825.4|1825.2|1825.2|1825|1825.4|1825.2|1825.2|1825|2580
1638267420000|2021-11-30 10:17:00|1825.6|1825.2|1826|1825.6|1826.4|1825.8|1825.4|1825|2388
1638267430000|2021-11-30 10:17:10|1826.2|1825.8|1826.8|1826.4|1827|1826.8|1826.2|1825.8|3133
1638267440000|2021-11-30 10:17:20|1827|1826.6|1825.6|1825.4|1827.2|1826.8|1825.6|1825.2|10900
1638267450000|2021-11-30 10:17:30|1825.4|1825.2|1824.8|1824.6|1825.4|1825.2|1824.8|1824.6|6332
1638267460000|2021-11-30 10:17:40|1824.6|1824.4|1824.4|1824|1824.6|1824.4|1824.2|1824|792
1638267470000|2021-11-30 10:17:50|1824.2|1824.2|1824.4|1824|1824.6|1824.2|1824.2|1824|920
1638267480000|2021-11-30 10:18:00|1824.6|1824.2|1825.2|1824.6|1825.2|1824.8|1824.4|1824.2|1976
1638267490000|2021-11-30 10:18:10|1825.4|1824.8|1824.4|1824|1825.4|1825|1824.2|1824|2826
1638267500000|2021-11-30 10:18:20|1824.2|1823.8|1824.4|1824.2|1824.4|1824.2|1823.8|1823.4|4926
1638267510000|2021-11-30 10:18:30|1824.2|1824|1824.6|1824.2|1825|1824.6|1824.2|1823.8|1315
1638267520000|2021-11-30 10:18:40|1824.4|1824|1823.8|1823.4|1824.6|1824.2|1823.6|1823.4|0
1638267530000|2021-11-30 10:18:50|1823.6|1823.2|1823.8|1823.2|1824|1823.6|1823.4|1823|1582
1638267540000|2021-11-30 10:19:00|1824|1823.4|1823.2|1822.8|1824.2|1824|1823|1822.8|19458
1638267550000|2021-11-30 10:19:10|1823|1823|1822.6|1822.4|1823|1823|1822.6|1822.4|1647
1638267560000|2021-11-30 10:19:20|1822.4|1822.2|1821.4|1821|1822.6|1822.2|1821.4|1821|2720
1638267570000|2021-11-30 10:19:30|1821.2|1821.2|1821.2|1821|1821.8|1821.2|1821.2|1821|1160
1638267580000|2021-11-30 10:19:40|1821|1820.8|1821.2|1821|1821.2|1821|1820.8|1820.6|1514
1638267590000|2021-11-30 10:19:50|1821|1820.8|1820.6|1820.4|1821|1820.8|1820.4|1820.2|4860
1638267600000|2021-11-30 10:20:00|1820.8|1820.2|1820.6|1820.2|1821|1820.6|1820.6|1820.2|220
1638267610000|2021-11-30 10:20:10|1820.4|1820|1821.4|1821|1821.8|1821.6|1820.2|1820|13925
1638267620000|2021-11-30 10:20:20|1821.6|1821.2|1822.2|1821.6|1822.4|1822|1821.6|1821.2|3419
1638267630000|2021-11-30 10:20:30|1822|1821.8|1821.2|1820.8|1822.6|1822.2|1821|1820.6|7319
1638267640000|2021-11-30 10:20:40|1821.4|1821|1821.6|1821.2|1822|1821.4|1821.4|1820.8|979
1638267650000|2021-11-30 10:20:50|1821.8|1821|1821.8|1821.2|1822|1821.8|1821.4|1821|2471
1638267660000|2021-11-30 10:21:00|1821.6|1821|1821.2|1820.8|1821.8|1821.2|1821.2|1820.8|2707
1638267670000|2021-11-30 10:21:10|1821.4|1821|1821|1820.6|1821.4|1821|1820.6|1820.2|898
1638267680000|2021-11-30 10:21:20|1820.8|1820.4|1821|1820.6|1821.2|1820.6|1820.8|1820.4|221
1638267690000|2021-11-30 10:21:30|1821.2|1820.8|1823|1822.6|1823|1822.6|1821.2|1820.8|10578
1638267700000|2021-11-30 10:21:40|1822.8|1822.8|1823.4|1823|1824|1823.8|1822.6|1822.4|7379
1638267710000|2021-11-30 10:21:50|1823.6|1823.2|1824.8|1824|1824.8|1824.4|1823.4|1823|2963
1638267720000|2021-11-30 10:22:00|1824.6|1823.8|1824|1823.8|1824.6|1823.8|1823.8|1823.6|666
1638267730000|2021-11-30 10:22:10|1824.2|1824|1823.4|1823.2|1824.6|1824.2|1823.4|1823.2|2218
1638267740000|2021-11-30 10:22:20|1823.2|1823|1823.6|1823.4|1823.8|1823.4|1823|1822.4|4919
1638267750000|2021-11-30 10:22:30|1823.8|1823.2|1823.8|1823.4|1823.8|1823.4|1823.4|1823|2
1638267760000|2021-11-30 10:22:40|1824|1823.6|1823.8|1823.4|1824|1823.8|1823.2|1823|2985
1638267770000|2021-11-30 10:22:50|1824|1823.6|1824.2|1823.8|1824.4|1824|1824|1823.6|500
1638267780000|2021-11-30 10:23:00|1824|1823.6|1824.8|1824.2|1824.8|1824.2|1823.6|1823.2|4164
1638267790000|2021-11-30 10:23:10|1824.4|1824|1824.2|1823.8|1824.8|1824.2|1823.8|1823.6|2045
1638267800000|2021-11-30 10:23:20|1824|1823.6|1823.2|1823|1824.4|1823.8|1823.2|1823|3382
1638267810000|2021-11-30 10:23:30|1823|1822.8|1822.6|1822.4|1823.6|1823|1822.6|1822.4|558
1638267820000|2021-11-30 10:23:40|1822.8|1822.2|1822.8|1822.4|1823.4|1822.8|1822.6|1822|4319
1638267830000|2021-11-30 10:23:50|1823|1822.6|1822.8|1822.4|1823.4|1822.8|1822.6|1822.4|940
1638267840000|2021-11-30 10:24:00|1823|1822.6|1823|1822.6|1823.2|1822.8|1822.4|1822.2|586
1638267850000|2021-11-30 10:24:10|1823.2|1822.8|1822.4|1822|1823.2|1822.8|1822.2|1822|1031
1638267860000|2021-11-30 10:24:20|1822.2|1821.8|1822.8|1822.2|1822.8|1822.2|1821.8|1821.6|3574
1638267870000|2021-11-30 10:24:30|1822.6|1822|1822.8|1822.4|1823|1822.4|1822.4|1822|1700
1638267880000|2021-11-30 10:24:40|1822.6|1822.2|1824|1823.6|1824|1823.6|1822.4|1822|220
1638267890000|2021-11-30 10:24:50|1824.2|1823.8|1824.4|1823.8|1824.4|1824|1824|1823.6|500
1638267900000|2021-11-30 10:25:00|1824.2|1824|1824.2|1824|1825.2|1824.6|1823.8|1823.6|1813
1638267910000|2021-11-30 10:25:10|1824.4|1824.2|1825.8|1825.2|1825.8|1825.2|1824.4|1824.2|2679
1638267920000|2021-11-30 10:25:20|1825.6|1824.8|1826.2|1825.6|1826.4|1825.8|1825.4|1824.8|0
1638267930000|2021-11-30 10:25:30|1826|1825.4|1826.4|1826|1826.8|1826.2|1826|1825.4|325
1638267940000|2021-11-30 10:25:40|1826.6|1826.2|1825.6|1825|1826.6|1826.2|1825.4|1824.8|1026
1638267950000|2021-11-30 10:25:50|1826.2|1825.6|1825.8|1825.2|1826.2|1825.6|1825.6|1824.8|300
1638267960000|2021-11-30 10:26:00|1825.4|1825|1825.6|1825.2|1826|1825.4|1825.4|1825|0
1638267970000|2021-11-30 10:26:10|1826|1825|1826|1825.4|1826|1825.4|1825.8|1825|0
1638267980000|2021-11-30 10:26:20|1826.6|1826|1826.6|1826|1826.8|1826.2|1826.2|1825.6|1431
1638267990000|2021-11-30 10:26:30|1826.8|1826.2|1826.8|1826.2|1827.6|1826.8|1826.6|1826|807
1638268000000|2021-11-30 10:26:40|1827|1826|1826.4|1825.8|1827.4|1826.6|1826.4|1825.8|461
1638268010000|2021-11-30 10:26:50|1826.6|1826|1827|1826.6|1827|1826.6|1826.4|1825.8|500
1638268020000|2021-11-30 10:27:00|1826.8|1826.2|1826.6|1826|1827|1826.6|1826.6|1826|1600
1638268030000|2021-11-30 10:27:10|1826.4|1826.2|1826.6|1825.8|1826.8|1826.4|1826.4|1825.8|389
1638268040000|2021-11-30 10:27:20|1826.8|1826|1825.4|1824.8|1826.8|1826|1825.4|1824.8|165
1638268050000|2021-11-30 10:27:30|1825.6|1825|1826.2|1825.6|1826.2|1825.6|1825.2|1824.8|983
1638268060000|2021-11-30 10:27:40|1826.4|1825.8|1826.8|1826.2|1826.8|1826.2|1826.2|1825.6|500
1638268070000|2021-11-30 10:27:50|1826.6|1826|1827.4|1826.8|1827.6|1826.8|1826.2|1825.8|355
1638268080000|2021-11-30 10:28:00|1827.6|1827|1828|1827.4|1828.2|1827.6|1827.6|1826.8|665
1638268090000|2021-11-30 10:28:10|1827.8|1827.2|1828|1827.4|1828.4|1827.6|1827.8|1827.2|706
1638268100000|2021-11-30 10:28:20|1827.8|1827|1827.2|1826.6|1827.8|1827|1827.2|1826.6|150
1638268110000|2021-11-30 10:28:30|1827|1826.4|1826.6|1826.2|1827|1826.4|1826.6|1826|800
1638268120000|2021-11-30 10:28:40|1826.4|1826|1825.4|1825|1826.6|1826|1825.4|1825|123
1638268130000|2021-11-30 10:28:50|1825.6|1825.2|1825|1824.4|1825.6|1825.2|1825|1824.4|2600
1638268140000|2021-11-30 10:29:00|1825.2|1824.6|1825.2|1824.6|1825.2|1824.6|1824.6|1824.2|220
1638268150000|2021-11-30 10:29:10|1825|1824.2|1825.2|1824.4|1825.4|1824.6|1825|1824.2|0
1638268160000|2021-11-30 10:29:20|1825|1824.2|1826|1825.4|1826.2|1825.6|1825|1824.2|529
1638268170000|2021-11-30 10:29:30|1826.2|1825.6|1826|1825.4|1826.2|1825.6|1825.6|1825|414
1638268180000|2021-11-30 10:29:40|1825.8|1825.2|1825.6|1825|1826|1825.4|1825.6|1825|198
1638268190000|2021-11-30 10:29:50|1825.8|1825.2|1826.8|1826.4|1826.8|1826.4|1825.8|1825.2|500
1638268200000|2021-11-30 10:30:00|1827|1826.8|1827.2|1826.6|1827.4|1826.8|1826.8|1826.2|1177
1638268210000|2021-11-30 10:30:10|1827.4|1826.8|1828.6|1828|1828.6|1828|1827.4|1826.8|1193
1638268220000|2021-11-30 10:30:20|1828.4|1827.8|1828.8|1828.2|1828.8|1828.2|1828.2|1827.8|500
1638268230000|2021-11-30 10:30:30|1828.6|1828|1829.4|1828.8|1829.6|1829|1828.6|1828|499
1638268240000|2021-11-30 10:30:40|1829.6|1829|1829.4|1828.8|1829.6|1829.2|1829.4|1828.8|0
1638268250000|2021-11-30 10:30:50|1829.8|1829|1829.8|1829.2|1829.8|1829.4|1829.4|1829|659
1638268260000|2021-11-30 10:31:00|1829.4|1829.4|1829.6|1829|1829.6|1829.4|1829.2|1828.8|750
1638268270000|2021-11-30 10:31:10|1829.4|1829.2|1829|1828.2|1829.4|1829.2|1828.6|1828.2|1510
1638268280000|2021-11-30 10:31:20|1829.2|1828.4|1829|1828.2|1829.2|1828.4|1829|1828|0
1638268290000|2021-11-30 10:31:30|1829.2|1828.4|1829.8|1829.2|1829.8|1829.2|1828.6|1828|678
1638268300000|2021-11-30 10:31:40|1830|1829.4|1829.6|1829|1830|1829.6|1829.4|1828.8|438
1638268310000|2021-11-30 10:31:50|1830|1829.4|1830.4|1829.6|1830.4|1830|1829.6|1829.2|1000
1638268320000|2021-11-30 10:32:00|1830.6|1830|1831.2|1830.6|1831.2|1830.6|1830.6|1830|884
1638268330000|2021-11-30 10:32:10|1831.4|1830.8|1831.6|1831|1832.2|1831.6|1831.4|1830.8|666
1638268340000|2021-11-30 10:32:20|1831.8|1831.2|1832|1831.2|1832.4|1831.8|1831.4|1831|2116
1638268350000|2021-11-30 10:32:30|1831.8|1831|1832.8|1832.2|1832.8|1832.2|1831.8|1831|130
1638268360000|2021-11-30 10:32:40|1832.6|1832|1832.2|1831.4|1832.8|1832.4|1832.2|1831.4|984
1638268370000|2021-11-30 10:32:50|1832.4|1831.6|1832|1831.4|1832.4|1831.8|1832|1831.4|331
1638268380000|2021-11-30 10:33:00|1831.8|1831.6|1831.8|1831.2|1832.4|1831.8|1831.8|1831.2|1958
1638268390000|2021-11-30 10:33:10|1831.6|1831|1831.8|1831.4|1832|1831.6|1831.4|1830.8|122
1638268400000|2021-11-30 10:33:20|1832|1831.6|1832.4|1831.8|1832.4|1832|1832|1831.6|1600
1638268410000|2021-11-30 10:33:30|1832.6|1832|1832.4|1831.8|1833.2|1832.6|1832.4|1831.8|936
1638268420000|2021-11-30 10:33:40|1832.6|1832|1832.6|1831.8|1832.6|1832|1832.2|1831.6|94
1638268430000|2021-11-30 10:33:50|1832.4|1832|1833|1832.2|1833.2|1832.6|1832.4|1832|757
1638268440000|2021-11-30 10:34:00|1832.8|1832|1833.8|1833.2|1834|1833.2|1832.6|1832|228
1638268450000|2021-11-30 10:34:10|1834|1833.4|1834.2|1833.6|1834.2|1833.6|1833.8|1833.2|32
1638268460000|2021-11-30 10:34:20|1833.8|1833.4|1834.2|1833.6|1834.2|1833.6|1833.8|1833.2|1723
1638268470000|2021-11-30 10:34:30|1834|1833.4|1834.2|1833.8|1834.2|1833.8|1833.6|1833.2|1363
1638268480000|2021-11-30 10:34:40|1834|1833.6|1834.6|1834|1834.6|1834|1834|1833.6|741
1638268490000|2021-11-30 10:34:50|1834.8|1833.8|1835|1834.2|1835|1834.4|1834.2|1833.6|130
1638268500000|2021-11-30 10:35:00|1835.2|1834.4|1835.2|1834.6|1835.2|1834.8|1834.6|1834|2572
1638268510000|2021-11-30 10:35:10|1835|1834.4|1835|1834.4|1835.2|1834.8|1834.6|1834.2|1119
1638268520000|2021-11-30 10:35:20|1834.4|1834|1835|1834.4|1835|1834.4|1834.4|1834|475
1638268530000|2021-11-30 10:35:30|1834.8|1834.6|1834.4|1834|1835.2|1834.6|1834.4|1834|279
1638268540000|2021-11-30 10:35:40|1834.6|1834.2|1833.6|1833|1835|1834.4|1833.6|1833|1196
1638268550000|2021-11-30 10:35:50|1833.8|1833.2|1833|1832.4|1833.8|1833.4|1833|1832.4|1774
1638268560000|2021-11-30 10:36:00|1832.8|1832.2|1832.4|1831.8|1832.8|1832.2|1832|1831.4|122
1638268570000|2021-11-30 10:36:10|1832.2|1831.6|1832.4|1831.8|1833.2|1832.6|1832.2|1831.6|0
1638268580000|2021-11-30 10:36:20|1832.6|1831.6|1832.4|1832|1832.6|1832.2|1832.4|1831.6|283
1638268590000|2021-11-30 10:36:30|1832.6|1832.2|1832.8|1832.2|1833|1832.4|1832.4|1832|223
1638268600000|2021-11-30 10:36:40|1833|1832|1831.6|1831.2|1833|1832|1831.6|1831.2|441
1638268610000|2021-11-30 10:36:50|1831.8|1830.6|1831.8|1831|1831.8|1831|1830.8|1830.4|602
1638268620000|2021-11-30 10:37:00|1831.6|1830.8|1831.6|1831|1831.8|1831.2|1831.2|1830.4|275
1638268630000|2021-11-30 10:37:10|1831.4|1830.8|1830.8|1830.2|1831.6|1831.2|1830.8|1830.2|681
1638268640000|2021-11-30 10:37:20|1831|1830|1831.6|1831|1831.6|1831|1830.6|1830|202
1638268650000|2021-11-30 10:37:30|1831.4|1830.8|1831.6|1831|1831.6|1831|1831.4|1830.8|0
1638268660000|2021-11-30 10:37:40|1832.4|1831.2|1832|1831.6|1832.4|1831.8|1831.8|1831.2|349
1638268670000|2021-11-30 10:37:50|1831.8|1831.2|1831.2|1830.8|1831.8|1831.2|1831.2|1830.8|628
1638268680000|2021-11-30 10:38:00|1831.4|1831.4|1832.4|1831.8|1832.6|1832|1831.4|1831.2|1788
1638268690000|2021-11-30 10:38:10|1832.6|1832|1831.8|1831.2|1832.6|1832|1831.6|1831|1321
1638268700000|2021-11-30 10:38:20|1831.6|1831|1832|1831.4|1832.2|1831.6|1831.6|1831|0
1638268710000|2021-11-30 10:38:30|1831.8|1831.2|1832|1831.4|1832|1831.4|1831.6|1831.2|411
1638268720000|2021-11-30 10:38:40|1831.8|1831.2|1831.4|1830.8|1832|1831.4|1831.4|1830.8|281
1638268730000|2021-11-30 10:38:50|1831.6|1831|1831.6|1831|1831.6|1831|1831.4|1830.8|0
1638268740000|2021-11-30 10:39:00|1831.4|1830.8|1832.6|1832|1832.8|1832.2|1831.2|1830.8|1275
1638268750000|2021-11-30 10:39:10|1832.4|1831.6|1832.4|1831.8|1832.6|1832|1832.2|1831.4|0
1638268760000|2021-11-30 10:39:20|1832.6|1832|1833|1832.2|1833.2|1832.6|1832.6|1831.8|50
1638268770000|2021-11-30 10:39:30|1833.2|1832.4|1833.2|1832.6|1833.4|1832.8|1833|1832.2|337
1638268780000|2021-11-30 10:39:40|1833.4|1832.8|1833.4|1832.8|1833.4|1832.8|1833|1832.4|143
1638268790000|2021-11-30 10:39:50|1833.2|1832.6|1833.8|1833.2|1833.8|1833.2|1833.2|1832.4|0
1638268800000|2021-11-30 10:40:00|1833.6|1833|1833.4|1833|1833.8|1833.2|1833.2|1832.6|1311
1638268810000|2021-11-30 10:40:10|1833.6|1833.2|1833.4|1832.8|1833.6|1833.2|1833.2|1832.6|0
1638268820000|2021-11-30 10:40:20|1833.2|1832.8|1833.6|1833|1833.6|1833.2|1833|1832.6|477
1638268830000|2021-11-30 10:40:30|1833.2|1832.8|1833.2|1832.8|1833.4|1833|1833|1832.6|410
1638268840000|2021-11-30 10:40:40|1832.8|1832.4|1832.6|1832|1832.8|1832.4|1832.4|1831.8|219
1638268850000|2021-11-30 10:40:50|1832.4|1831.8|1833|1832.6|1833|1832.6|1832.4|1831.8|334
1638268860000|2021-11-30 10:41:00|1832.4|1831.8|1832.2|1831.6|1832.8|1832|1832.2|1831.6|50
1638268870000|2021-11-30 10:41:10|1832.6|1831.8|1832.2|1831.8|1832.6|1832|1832|1831.4|538
1638268880000|2021-11-30 10:41:20|1832|1831.6|1831.6|1831.2|1832.2|1831.8|1831.4|1830.8|330
1638268890000|2021-11-30 10:41:30|1831.8|1831.4|1831.6|1831|1831.8|1831.4|1831.2|1830.6|1216
1638268900000|2021-11-30 10:41:40|1831.2|1830.6|1831.2|1830.6|1831.4|1830.8|1831.2|1830.6|0
1638268910000|2021-11-30 10:41:50|1832|1830.8|1832.2|1831.8|1832.2|1831.8|1832|1830.8|500
1638268920000|2021-11-30 10:42:00|1832|1831.6|1832.2|1831.6|1832.4|1831.8|1832|1831.6|781
1638268930000|2021-11-30 10:42:10|1832.4|1832|1832|1831.6|1832.4|1832|1832|1831.6|599
1638268940000|2021-11-30 10:42:20|1832.2|1831.8|1832.4|1831.8|1832.4|1831.8|1832|1831.6|0
1638268950000|2021-11-30 10:42:30|1832|1831.6|1832.4|1831.6|1832.4|1831.6|1831.8|1831.2|501
1638268960000|2021-11-30 10:42:40|1832.2|1831.4|1832|1831.4|1832.4|1831.6|1832|1831.4|19
1638268970000|2021-11-30 10:42:50|1832.4|1831.6|1832.2|1831.4|1832.4|1831.6|1832|1831.4|0
1638268980000|2021-11-30 10:43:00|1832|1831.2|1832|1831.4|1832|1831.4|1831.8|1831|250
1638268990000|2021-11-30 10:43:10|1832.2|1831.6|1832.2|1831.8|1832.2|1832|1831.8|1831.6|1750
1638269000000|2021-11-30 10:43:20|1832|1832|1832|1831.8|1832.2|1832|1832|1831.8|1363
1638269010000|2021-11-30 10:43:30|1831.8|1831.6|1832.2|1832|1832.8|1832.4|1831.8|1831.6|1685
1638269020000|2021-11-30 10:43:40|1832.4|1832.2|1831.6|1831.2|1832.6|1832.2|1831.6|1831.2|4736
1638269030000|2021-11-30 10:43:50|1831.4|1831|1831.4|1831.2|1831.6|1831.2|1831.2|1831|728
1638269040000|2021-11-30 10:44:00|1831.2|1831|1831|1830.6|1831.2|1831.2|1830.8|1830.6|962
1638269050000|2021-11-30 10:44:10|1830.8|1830.8|1829.8|1829.6|1831.2|1831|1829.8|1829.6|6518
1638269060000|2021-11-30 10:44:20|1830|1829.8|1831|1830.6|1831|1830.6|1830|1829.8|5923
1638269070000|2021-11-30 10:44:30|1830.8|1830.4|1830|1829.6|1830.8|1830.4|1829.6|1829.4|5528
1638269080000|2021-11-30 10:44:40|1830.2|1829.4|1830|1829.8|1830.2|1830|1829.8|1829.4|2676
1638269090000|2021-11-30 10:44:50|1830.2|1830|1830.2|1829.8|1830.6|1830.2|1830|1829.8|388
1638269100000|2021-11-30 10:45:00|1830|1829.6|1829.6|1829|1830.2|1829.8|1829.2|1828.8|8875
1638269110000|2021-11-30 10:45:10|1829.4|1828.8|1828.6|1828.2|1829.4|1829|1828.4|1828|5507
1638269120000|2021-11-30 10:45:20|1828.8|1828.4|1828.2|1828|1828.8|1828.4|1828.2|1828|654
1638269130000|2021-11-30 10:45:30|1828|1827.8|1827|1826.8|1828.2|1827.8|1827|1826.6|4485
1638269140000|2021-11-30 10:45:40|1827.2|1827|1826.8|1826.6|1827.6|1827.4|1826.8|1826.6|10832
1638269150000|2021-11-30 10:45:50|1827|1826.8|1827.8|1827.4|1827.8|1827.4|1826.8|1826.4|4147
1638269160000|2021-11-30 10:46:00|1828|1827.6|1828.4|1828|1828.6|1828|1827.8|1827.2|6858
1638269170000|2021-11-30 10:46:10|1828.2|1827.6|1828|1827.6|1828.4|1828|1827.6|1827.4|4394
1638269180000|2021-11-30 10:46:20|1827.8|1827.4|1827.8|1827.4|1828|1827.4|1827.6|1827.4|1562
1638269190000|2021-11-30 10:46:30|1827.6|1827.6|1828|1827.6|1828.2|1828|1827.6|1827.4|928
1638269200000|2021-11-30 10:46:40|1828.2|1827.8|1828|1827.6|1828.4|1828|1827.8|1827.4|2554
1638269210000|2021-11-30 10:46:50|1827.8|1827.4|1826.8|1826.4|1828|1827.4|1826.6|1826.2|2052
1638269220000|2021-11-30 10:47:00|1826.6|1826.2|1827|1826.6|1827.6|1827.2|1826.4|1825.8|3189
1638269230000|2021-11-30 10:47:10|1827.2|1826.8|1826.8|1826.4|1827.2|1827|1826.6|1826.4|7211
1638269240000|2021-11-30 10:47:20|1826.4|1826.2|1826.8|1826.4|1826.8|1826.6|1826.4|1825.8|2703
1638269250000|2021-11-30 10:47:30|1827|1826.6|1826.6|1826.2|1827|1826.6|1826.4|1826.2|1817
1638269260000|2021-11-30 10:47:40|1826.4|1826|1826.4|1826.2|1826.4|1826.2|1826.2|1826|1571
1638269270000|2021-11-30 10:47:50|1826.6|1826.4|1827.6|1827|1827.8|1827.4|1826.6|1826.4|22711
1638269280000|2021-11-30 10:48:00|1827.4|1827.2|1828.2|1827.6|1828.4|1828|1827.2|1827|1675
1638269290000|2021-11-30 10:48:10|1828.4|1827.8|1828.2|1828|1828.6|1828.2|1828.2|1827.8|1874
1638269300000|2021-11-30 10:48:20|1828.4|1827.8|1828.4|1827.8|1828.4|1827.8|1827.8|1827.4|2092
1638269310000|2021-11-30 10:48:30|1828.6|1828|1828.6|1828|1829.2|1828.8|1828.6|1828|1088
1638269320000|2021-11-30 10:48:40|1828.4|1828.2|1828.2|1827.8|1828.6|1828.2|1828|1827.8|100
1638269330000|2021-11-30 10:48:50|1828.4|1828|1828.6|1828.4|1828.6|1828.4|1828.4|1828|0
1638269340000|2021-11-30 10:49:00|1828.8|1828.2|1828.8|1828.4|1828.8|1828.6|1828.4|1828|5897
1638269350000|2021-11-30 10:49:10|1828.4|1828.2|1826.8|1826.6|1828.4|1828.2|1826.8|1826.4|2717
1638269360000|2021-11-30 10:49:20|1827|1826.4|1827|1826.6|1827.4|1827|1826.6|1826.2|751
1638269370000|2021-11-30 10:49:30|1826.8|1826.4|1827.4|1826.8|1827.4|1827|1826.6|1826.2|3419
1638269380000|2021-11-30 10:49:40|1827.6|1827|1828.2|1827.6|1828.2|1827.8|1827.6|1826.8|633
1638269390000|2021-11-30 10:49:50|1828|1827.8|1828.2|1827.8|1828.2|1828|1827.8|1827.4|4087
1638269400000|2021-11-30 10:50:00|1828|1827.6|1828.2|1827.8|1828.2|1827.8|1827.4|1827.2|3881
1638269410000|2021-11-30 10:50:10|1828|1828|1828.6|1828.2|1828.8|1828.2|1828|1828|352
1638269420000|2021-11-30 10:50:20|1828.4|1828.4|1828.8|1828.6|1829.2|1828.8|1828.4|1828|748
1638269430000|2021-11-30 10:50:30|1829|1828.8|1829.4|1829|1829.6|1829.2|1829|1828.6|2702
1638269440000|2021-11-30 10:50:40|1829.6|1829.2|1829.2|1828.8|1829.8|1829.4|1829.2|1828.8|419
1638269450000|2021-11-30 10:50:50|1829|1829|1829|1828.6|1829.2|1829|1828.8|1828.6|1567
1638269460000|2021-11-30 10:51:00|1829.2|1828.8|1829.2|1828.8|1829.4|1829|1829|1828.6|0
1638269470000|2021-11-30 10:51:10|1829|1828.6|1829.8|1829.2|1829.8|1829.2|1829|1828.6|2690
1638269480000|2021-11-30 10:51:20|1830|1829.4|1829.8|1829.4|1830|1829.8|1829.6|1829.2|9855
1638269490000|2021-11-30 10:51:30|1829.6|1829.2|1828.4|1828|1829.8|1829.6|1828.2|1827.8|12945
1638269500000|2021-11-30 10:51:40|1828.2|1827.8|1828.2|1827.8|1828.2|1827.8|1827.6|1827.2|2502
1638269510000|2021-11-30 10:51:50|1828|1827.6|1827.8|1827.2|1828|1827.6|1827.6|1827.2|0
1638269520000|2021-11-30 10:52:00|1827.6|1827.4|1827.2|1826.8|1827.6|1827.4|1827|1826.6|335
1638269530000|2021-11-30 10:52:10|1827.4|1827|1827|1826.6|1827.4|1827|1826.8|1826.6|1033
1638269540000|2021-11-30 10:52:20|1826.8|1826.8|1826.8|1826.6|1827|1826.8|1826.4|1826|2292
1638269550000|2021-11-30 10:52:30|1826.6|1826.4|1826|1825.8|1826.8|1826.4|1826|1825.8|1634
1638269560000|2021-11-30 10:52:40|1826.2|1826|1826|1825.6|1826.2|1826|1825.8|1825.6|1125
1638269570000|2021-11-30 10:52:50|1826.2|1825.8|1825.8|1825.4|1826.2|1825.8|1825.8|1825.4|4040
1638269580000|2021-11-30 10:53:00|1825.6|1825.2|1825|1824.6|1825.8|1825.2|1825|1824.6|12287
1638269590000|2021-11-30 10:53:10|1825.2|1824.8|1825.6|1825.2|1825.8|1825.4|1825|1824.8|3163
1638269600000|2021-11-30 10:53:20|1825.8|1825.4|1826.2|1825.8|1826.4|1826|1825.8|1825.4|3268
1638269610000|2021-11-30 10:53:30|1826.4|1825.6|1825.8|1825.4|1826.4|1826|1825.8|1825.4|0
1638269620000|2021-11-30 10:53:40|1825.6|1825.2|1825.6|1825.2|1825.8|1825.4|1825.4|1825|776
1638269630000|2021-11-30 10:53:50|1825.8|1825.4|1826.4|1826.2|1826.4|1826.2|1825.8|1825.4|1478
1638269640000|2021-11-30 10:54:00|1826.6|1826.4|1827|1826.6|1827.2|1826.8|1826.6|1826.4|379
1638269650000|2021-11-30 10:54:10|1826.8|1826.8|1826.8|1826.6|1826.8|1826.8|1826.8|1826.4|0
1638269660000|2021-11-30 10:54:20|1827|1826.8|1826.4|1826.2|1827.2|1826.8|1826.4|1826.2|2174
1638269670000|2021-11-30 10:54:30|1826.6|1826.4|1827.2|1826.8|1827.4|1826.8|1826.6|1826.2|362
1638269680000|2021-11-30 10:54:40|1827|1827|1827.4|1827.2|1827.6|1827.2|1827|1827|781
1638269690000|2021-11-30 10:54:50|1827.6|1827|1826.8|1826.6|1827.6|1827|1826.8|1826.6|1702
1638269700000|2021-11-30 10:55:00|1827|1826.4|1828.2|1827.8|1828.4|1827.8|1826.6|1826.4|3183
1638269710000|2021-11-30 10:55:10|1828.4|1828|1827.8|1827.4|1828.4|1828.2|1827.6|1827.4|824
1638269720000|2021-11-30 10:55:20|1827.6|1827.2|1827.6|1827.2|1827.6|1827.2|1827|1826.6|2551
1638269730000|2021-11-30 10:55:30|1827.8|1827.4|1828.2|1827.8|1828.4|1828|1827.6|1827.2|1807
1638269740000|2021-11-30 10:55:40|1828|1827.6|1828.2|1828|1828.4|1828|1828|1827.6|1700
1638269750000|2021-11-30 10:55:50|1828|1827.6|1827.8|1827.4|1828|1827.8|1827.4|1827.2|2214
1638269760000|2021-11-30 10:56:00|1828|1827.6|1828.2|1827.8|1828.2|1828|1827.8|1827.4|1
1638269770000|2021-11-30 10:56:10|1828.4|1828|1828.4|1828.2|1829|1828.6|1828.2|1827.8|2638
1638269780000|2021-11-30 10:56:20|1828.2|1828|1828.8|1828.2|1828.8|1828.2|1828|1827.8|472
1638269790000|2021-11-30 10:56:30|1828.6|1828.4|1828.2|1827.8|1829|1828.8|1828|1827.8|1034
1638269800000|2021-11-30 10:56:40|1828.4|1828|1827.8|1827.4|1828.4|1828|1827.6|1827.4|2785
1638269810000|2021-11-30 10:56:50|1827.6|1827.6|1828.2|1828|1828.4|1828|1827.6|1827.6|1817
1638269820000|2021-11-30 10:57:00|1828.4|1827.8|1828|1827.8|1828.4|1828.2|1828|1827.8|976
1638269830000|2021-11-30 10:57:10|1828.2|1828|1827.8|1827.6|1828.4|1828|1827.8|1827.6|270
1638269840000|2021-11-30 10:57:20|1828|1827.8|1828.6|1828.4|1829.2|1828.8|1827.8|1827.6|4576
1638269850000|2021-11-30 10:57:30|1828.8|1828.2|1829.6|1829.2|1829.6|1829.4|1828.8|1828.2|1315
1638269860000|2021-11-30 10:57:40|1829.8|1829.4|1831|1830.6|1831|1830.6|1829.8|1829.4|51115
1638269870000|2021-11-30 10:57:50|1830.8|1830.4|1830.4|1830|1831|1830.6|1829.6|1829.4|34762
1638269880000|2021-11-30 10:58:00|1830.6|1830.2|1830.2|1830|1830.6|1830.2|1829.8|1829.6|1417
1638269890000|2021-11-30 10:58:10|1830.4|1829.8|1830.4|1830|1830.6|1830.2|1830.2|1829.8|1448
1638269900000|2021-11-30 10:58:20|1830.6|1830.2|1831.6|1831|1831.6|1831|1830.2|1830|1547
1638269910000|2021-11-30 10:58:30|1831.4|1830.8|1832.2|1831.8|1832.2|1831.8|1831|1830.6|3044
1638269920000|2021-11-30 10:58:40|1832.4|1832|1832.6|1832.2|1832.8|1832.6|1832.2|1831.8|5472
1638269930000|2021-11-30 10:58:50|1832.8|1832.4|1832|1831.8|1832.8|1832.6|1832|1831.8|1636
1638269940000|2021-11-30 10:59:00|1832.2|1832|1832.8|1832.2|1833|1832.6|1832|1831.8|349
1638269950000|2021-11-30 10:59:10|1832.6|1832.4|1832.8|1832.2|1833|1832.6|1832.4|1832|1318
1638269960000|2021-11-30 10:59:20|1832.6|1832|1831.8|1831.6|1832.6|1832|1831.4|1831.2|6034
1638269970000|2021-11-30 10:59:30|1831.6|1831.4|1831.8|1831.4|1832|1831.6|1831|1830.6|2466
1638269980000|2021-11-30 10:59:40|1831.6|1831.2|1831.8|1831.4|1832|1831.8|1831.4|1831|1970
1638269990000|2021-11-30 10:59:50|1832|1831.8|1831.4|1831|1832|1831.8|1831.2|1830.8|1820
1638270000000|2021-11-30 11:00:00|1831.2|1831.2|1832.8|1832.4|1832.8|1832.6|1831.2|1831.2|4367
1638270010000|2021-11-30 11:00:10|1833|1832.6|1834|1833.6|1834|1833.6|1833|1832.6|3278
1638270020000|2021-11-30 11:00:20|1833.8|1833.8|1833.8|1833.2|1834.2|1833.8|1833.8|1833.2|1287
1638270030000|2021-11-30 11:00:30|1833.6|1833.4|1833.2|1832.8|1833.8|1833.4|1833.2|1832.6|747
1638270040000|2021-11-30 11:00:40|1832.8|1832.6|1833|1832.6|1833.4|1833|1832.6|1832.4|25820
1638270050000|2021-11-30 11:00:50|1832.8|1832.8|1833.8|1833.4|1833.8|1833.4|1832.8|1832.8|5616
1638270060000|2021-11-30 11:01:00|1834|1833.2|1835|1834.6|1835|1834.8|1834|1833.2|1930
1638270070000|2021-11-30 11:01:10|1835.2|1834.8|1834.8|1834.2|1835.6|1835.4|1834.4|1834|100738
1638270080000|2021-11-30 11:01:20|1835|1834|1835.2|1834.8|1835.6|1835.2|1834.6|1834|7897
1638270090000|2021-11-30 11:01:30|1835.4|1835|1835.4|1835|1836|1835.6|1835|1834.8|1612
1638270100000|2021-11-30 11:01:40|1835.2|1834.8|1834.8|1834.6|1835.4|1835|1834.8|1834.6|1942
1638270110000|2021-11-30 11:01:50|1835|1834.8|1835.6|1835|1835.6|1835.2|1835|1834.8|1793
1638270120000|2021-11-30 11:02:00|1835.4|1834.8|1835.6|1835|1835.8|1835.4|1835|1834.6|675
1638270130000|2021-11-30 11:02:10|1835.4|1835.2|1835.2|1834.8|1835.6|1835.4|1835|1834.6|5900
1638270140000|2021-11-30 11:02:20|1835|1835|1833.6|1833.2|1835|1835|1833.4|1833.2|2683
1638270150000|2021-11-30 11:02:30|1833.2|1833|1833.8|1833.2|1834|1833.6|1833.2|1833|2898
1638270160000|2021-11-30 11:02:40|1834|1833.4|1833.6|1833.2|1834|1833.6|1833.6|1833.2|7465
1638270170000|2021-11-30 11:02:50|1833.8|1833.4|1833.6|1833.2|1834|1833.6|1833.4|1833|1994
1638270180000|2021-11-30 11:03:00|1833.8|1833.4|1833.6|1833.2|1833.8|1833.4|1833.6|1833|0
1638270190000|2021-11-30 11:03:10|1833.4|1833|1832.8|1832.4|1833.4|1833|1832.6|1832.2|927
1638270200000|2021-11-30 11:03:20|1832.6|1832.2|1832.8|1832.2|1832.8|1832.4|1832|1831.4|2195
1638270210000|2021-11-30 11:03:30|1833|1832.4|1832|1831.6|1833|1832.6|1832|1831.6|2201
1638270220000|2021-11-30 11:03:40|1832.6|1831.8|1832|1831.8|1832.6|1832|1832|1831.8|8652
1638270230000|2021-11-30 11:03:50|1831.8|1831.6|1831.4|1831.2|1832|1831.6|1831|1830.6|3286
1638270240000|2021-11-30 11:04:00|1831.6|1831|1830.4|1830|1831.6|1831|1830.4|1830|2974
1638270250000|2021-11-30 11:04:10|1830.2|1829.8|1829.4|1829|1830.6|1830.2|1829.2|1828.8|6125
1638270260000|2021-11-30 11:04:20|1829.2|1828.8|1829.2|1828.6|1829.4|1828.8|1828.6|1828.2|2114
1638270270000|2021-11-30 11:04:30|1829|1828.8|1829.6|1829.2|1829.6|1829.2|1828.6|1828.2|1191
1638270280000|2021-11-30 11:04:40|1829.4|1829.4|1828.2|1827.8|1829.6|1829.4|1828|1827.6|12595
1638270290000|2021-11-30 11:04:50|1828.4|1828|1828.2|1827.8|1828.6|1828|1827.8|1827.4|659
1638270300000|2021-11-30 11:05:00|1828|1828|1827.8|1827.2|1828.6|1828.2|1827.8|1827|2238
1638270310000|2021-11-30 11:05:10|1827.6|1827.4|1829|1828.4|1829|1828.6|1827.6|1827.2|4771
1638270320000|2021-11-30 11:05:20|1828.8|1828.2|1828.8|1828.2|1829.6|1829.2|1828.2|1828|11786
1638270330000|2021-11-30 11:05:30|1829|1828.4|1829.2|1829|1829.4|1829|1828.8|1828.2|2487
1638270340000|2021-11-30 11:05:40|1829.4|1829.2|1829.2|1828.6|1829.8|1829.4|1829|1828.6|4090
1638270350000|2021-11-30 11:05:50|1829.4|1828.8|1829.4|1829.2|1829.6|1829.2|1829.4|1828.8|465
1638270360000|2021-11-30 11:06:00|1829.2|1828.8|1828.8|1828.2|1829.6|1829|1828.8|1828.2|1438
1638270370000|2021-11-30 11:06:10|1828.6|1828.4|1828|1827.6|1829|1828.6|1828|1827.6|1990
1638270380000|2021-11-30 11:06:20|1827.8|1827.4|1827.8|1827.2|1828|1827.6|1827.6|1827|438
1638270390000|2021-11-30 11:06:30|1828|1827.4|1828.2|1827.8|1828.6|1828.2|1828|1827.4|1616
1638270400000|2021-11-30 11:06:40|1828.4|1828|1828.2|1828|1828.6|1828.2|1828.2|1828|77
1638270410000|2021-11-30 11:06:50|1828.4|1827.8|1827.6|1827.4|1828.4|1828|1827.6|1827.2|698
1638270420000|2021-11-30 11:07:00|1827.8|1827.6|1828|1827.8|1828|1827.8|1827|1826.6|27531
1638270430000|2021-11-30 11:07:10|1827.8|1827.6|1828.4|1827.8|1828.6|1828.2|1827.8|1827.6|1386
1638270440000|2021-11-30 11:07:20|1828.2|1828|1828.2|1827.8|1828.4|1828|1828|1827.6|1583
1638270450000|2021-11-30 11:07:30|1828.4|1828|1827.8|1827.4|1828.6|1828|1827.8|1827.4|1219
1638270460000|2021-11-30 11:07:40|1828|1827.8|1829.4|1828.8|1829.4|1829|1827.8|1827.4|12258
1638270470000|2021-11-30 11:07:50|1829.2|1828.6|1828.6|1828|1829.2|1828.6|1828.4|1828|1973
1638270480000|2021-11-30 11:08:00|1828.8|1828.2|1827.6|1827.2|1829|1828.6|1827.4|1827.2|10972
1638270490000|2021-11-30 11:08:10|1827.4|1827|1827|1826.4|1827.4|1827.2|1826.6|1826.2|6214
1638270500000|2021-11-30 11:08:20|1827.2|1826.6|1827.2|1826.8|1827.4|1827|1827|1826.6|2170
1638270510000|2021-11-30 11:08:30|1827.4|1827|1827.6|1827.4|1827.8|1827.4|1827.2|1827|2374
1638270520000|2021-11-30 11:08:40|1827.4|1827|1827|1826.8|1827.6|1827.2|1827|1826.8|738
1638270530000|2021-11-30 11:08:50|1826.8|1826.6|1826.8|1826.4|1826.8|1826.6|1826.6|1826.4|1290
1638270540000|2021-11-30 11:09:00|1827|1826.6|1826.6|1826.2|1827|1826.6|1826.4|1826|1125
1638270550000|2021-11-30 11:09:10|1826.8|1826|1826|1825.6|1826.8|1826.2|1826|1825.6|1859
1638270560000|2021-11-30 11:09:20|1825.8|1825.4|1826|1825.6|1826.2|1825.8|1825.4|1825.2|391
1638270570000|2021-11-30 11:09:30|1825.8|1825.4|1826|1825.6|1826.2|1825.8|1825.8|1825.4|568
1638270580000|2021-11-30 11:09:40|1826.2||1826||1826.4||1826||0
1638270590000|2021-11-30 11:09:50|1826.2|1825.8|1826.2|1826|1826.6|1826.4|1826|1825.8|3602
1638270600000|2021-11-30 11:10:00|1826|1825.8|1825.6|1825.2|1826|1825.8|1825.4|1825|850
1638270610000|2021-11-30 11:10:10|1825.4|1825|1825.8|1825.2|1825.8|1825.4|1825.4|1825|220
1638270620000|2021-11-30 11:10:20|1825.6|1825.4|1825.2|1825|1825.8|1825.4|1825.2|1825|2154
1638270630000|2021-11-30 11:10:30|1825|1824.8|1825|1824.6|1825.6|1825|1825|1824.6|4725
1638270640000|2021-11-30 11:10:40|1824.4|1824.4|1824.2|1823.8|1824.4|1824.4|1824|1823.8|4522
1638270650000|2021-11-30 11:10:50|1824|1824|1823.6|1823.2|1824|1824|1823.4|1823|691
1638270660000|2021-11-30 11:11:00|1823.4|1823|1824.2|1824|1824.2|1824|1823.4|1823|16678
1638270670000|2021-11-30 11:11:10|1824.4|1824.2|1824.8|1824.6|1825.4|1825|1824.4|1824.2|4335
1638270680000|2021-11-30 11:11:20|1824.6|1824.4|1824.6|1824.2|1824.8|1824.6|1824.4|1824.2|2729
1638270690000|2021-11-30 11:11:30|1824.8|1824.4|1824.6|1824|1825|1824.6|1824.2|1824|1502
1638270700000|2021-11-30 11:11:40|1824.8|1824.2|1824.8|1824.4|1824.8|1824.6|1824.8|1824.2|532
1638270710000|2021-11-30 11:11:50|1825|1824.6|1826|1825.6|1826|1825.6|1825|1824.6|7475
1638270720000|2021-11-30 11:12:00|1825.8|1825.4|1824.8|1824.6|1826|1825.6|1824.8|1824.6|6431
1638270730000|2021-11-30 11:12:10|1824.6|1824.4|1825.2|1824.6|1825.4|1825|1824.6|1824.4|568
1638270740000|2021-11-30 11:12:20|1825.4|1824.8|1825.2|1824.6|1825.4|1825|1825|1824.6|0
1638270750000|2021-11-30 11:12:30|1825.4|1824.8|1826.4|1826|1826.4|1826|1825|1824.8|7600
1638270760000|2021-11-30 11:12:40|1826.6|1826.2|1826.4|1826.2|1826.6|1826.4|1826.4|1826.2|220
1638270770000|2021-11-30 11:12:50|1826.2|1826|1826.2|1825.6|1826.4|1826|1826|1825.6|1637
1638270780000|2021-11-30 11:13:00|1826.4|1825.8|1827|1826.4|1827.2|1826.8|1826.2|1825.6|2867
1638270790000|2021-11-30 11:13:10|1827.2|1826.6|1827.8|1827.4|1828.2|1827.8|1827.2|1826.6|1404
1638270800000|2021-11-30 11:13:20|1827.6|1827.2|1826.8|1826.6|1827.6|1827.2|1826.8|1826.6|1992
1638270810000|2021-11-30 11:13:30|1826.6|1826.4|1826.6|1826.2|1826.8|1826.6|1826.4|1826|0
1638270820000|2021-11-30 11:13:40|1826.4|1826|1826.2|1826|1826.8|1826.2|1826.2|1826|1215
1638270830000|2021-11-30 11:13:50|1826.4|1826.2|1826.2|1826|1826.4|1826.2|1826.2|1825.8|200
1638270840000|2021-11-30 11:14:00|1826.4|1826.2|1827.6|1827.2|1827.6|1827.2|1826.4|1826.2|1798
1638270850000|2021-11-30 11:14:10|1827.4|1827|1825.8|1825.6|1827.4|1827|1825.6|1825.2|2319
1638270860000|2021-11-30 11:14:20|1825.6|1825.4|1825|1824.6|1825.6|1825.4|1825|1824.6|995
1638270870000|2021-11-30 11:14:30|1824.8|1824.4|1824|1823.4|1824.8|1824.6|1824|1823.4|2360
1638270880000|2021-11-30 11:14:40|1823.8|1823.6|1823.6|1823.2|1823.8|1823.6|1823.4|1823|6239
1638270890000|2021-11-30 11:14:50|1823.4|1823|1823.4|1823|1823.6|1823.4|1823.2|1823|1455
1638270900000|2021-11-30 11:15:00|1823.2|1823.2|1823.4|1823.2|1824.4|1824|1823|1822.6|2393
1638270910000|2021-11-30 11:15:10|1823.6|1823.4|1823.8|1823.4|1824|1823.6|1823.4|1822.8|1175
1638270920000|2021-11-30 11:15:20|1823.6|1823.2|1824|1823.4|1824|1823.8|1823.4|1823.2|2422
1638270930000|2021-11-30 11:15:30|1823.8|1823.2|1823.6|1823.4|1824|1823.4|1823.4|1823.2|0
1638270940000|2021-11-30 11:15:40|1823.8|1823.2|1823.8|1823.6|1824|1823.8|1823.8|1823.2|789
1638270950000|2021-11-30 11:15:50|1823.6|1823.4|1823.8|1823.6|1824|1823.8|1823.2|1822.8|2792
1638270960000|2021-11-30 11:16:00|1824|1823.8|1823.8|1823.4|1824.6|1824.2|1823.8|1823.4|4811
1638270970000|2021-11-30 11:16:10|1824|1823.2|1823.4|1823|1824|1823.2|1823.4|1823|889
1638270980000|2021-11-30 11:16:20|1823.2|1822.8|1823.4|1823.2|1823.6|1823.2|1823|1822.6|985
1638270990000|2021-11-30 11:16:30|1823.2|1823|1824.4|1824|1824.6|1824.2|1823.2|1822.8|2796
1638271000000|2021-11-30 11:16:40|1824.6|1823.8|1824.2|1823.6|1824.6|1824|1824|1823.6|34
1638271010000|2021-11-30 11:16:50|1824.4|1823.8|1825|1824.6|1825.2|1824.8|1824.2|1823.8|2238
1638271020000|2021-11-30 11:17:00|1824.8|1824.8|1825.4|1825|1826|1825.4|1824.8|1824.6|440
1638271030000|2021-11-30 11:17:10|1825.6|1825.2|1826|1825.4|1826|1825.4|1825.4|1825.2|0
1638271040000|2021-11-30 11:17:20|1825.8|1825.6|1826|1825.8|1826|1825.8|1825.8|1825.4|529
1638271050000|2021-11-30 11:17:30|1825.8|1825.6|1826.2|1825.6|1826.4|1826.2|1825.6|1825.2|2848
1638271060000|2021-11-30 11:17:40|1826|1825.8|1826.2|1825.8|1826.4|1825.8|1825.8|1825.6|1594
1638271070000|2021-11-30 11:17:50|1826.4||1826.2||1826.4||1826.2||0
1638271080000|2021-11-30 11:18:00|1826|1825.6|1825|1824.6|1826|1825.6|1825|1824.6|2102
1638271090000|2021-11-30 11:18:10|1824.8|1824.4|1825|1824.8|1825|1824.8|1824.6|1824|2031
1638271100000|2021-11-30 11:18:20|1824.8|1824.6|1824.8|1824.4|1825|1824.8|1824.8|1824.4|585
1638271110000|2021-11-30 11:18:30|1825|1824.6|1824.8|1824.4|1825|1824.6|1824.6|1824.2|220
1638271120000|2021-11-30 11:18:40|1824.6|1824.6|1823.8|1823.4|1824.6|1824.6|1823.8|1823.4|564
1638271130000|2021-11-30 11:18:50|1824|1823.6|1825|1824.6|1825|1824.6|1823.8|1823.4|2271
1638271140000|2021-11-30 11:19:00|1824.8|1824.4|1824.8|1824.6|1825.6|1825|1824.8|1824.4|2449
1638271150000|2021-11-30 11:19:10|1825|1824.8|1825.2|1824.8|1825.2|1825|1825|1824.6|0
1638271160000|2021-11-30 11:19:20|1825|1824.6|1825.6|1825.2|1825.6|1825.2|1825|1824.6|1500
1638271170000|2021-11-30 11:19:30|1825.4|1825|1825.6|1825.2|1825.6|1825.2|1825.2|1824.8|1740
1638271180000|2021-11-30 11:19:40|1825.4|1825|1825.6|1825.2|1825.8|1825.4|1825.2|1825|358
1638271190000|2021-11-30 11:19:50|1825.8|1825.4|1825.6|1825.2|1825.8|1825.4|1825.6|1825.2|1243
1638271200000|2021-11-30 11:20:00|1825.4|1825.4|1826|1825.6|1826|1825.6|1825.4|1825.2|1029
1638271210000|2021-11-30 11:20:10|1826.2|1825.8|1826.4|1825.8|1827.4|1827.2|1826|1825.8|2421
1638271220000|2021-11-30 11:20:20|1826.2|1826|1826.6|1826.2|1826.6|1826.2|1826|1825.6|1717
1638271230000|2021-11-30 11:20:30|1826.4|1826|1826.8|1826.4|1827|1826.6|1826|1825.6|3216
1638271240000|2021-11-30 11:20:40|1827|1826.6|1827.4|1827|1827.4|1827|1826.8|1826.6|650
1638271250000|2021-11-30 11:20:50|1827.2|1826.8|1828|1827.6|1828|1827.8|1826.8|1826.6|4421
1638271260000|2021-11-30 11:21:00|1828.2|1827.8|1829|1828.6|1829|1828.6|1828.2|1827.6|1598
1638271270000|2021-11-30 11:21:10|1829.2|1828.8|1829.2|1829|1829.8|1829.4|1829.2|1828.8|12546
1638271280000|2021-11-30 11:21:20|1829|1828.8|1829.8|1829.4|1829.8|1829.4|1828.6|1828.2|1149
1638271290000|2021-11-30 11:21:30|1829.6|1829.6|1829.8|1829.6|1829.8|1829.6|1829.6|1829.4|875
1638271300000|2021-11-30 11:21:40|1830|1829.8|1830.6|1830.2|1831.2|1830.8|1830|1829.8|5010
1638271310000|2021-11-30 11:21:50|1830.4|1830.4|1831.4|1831|1831.4|1831|1830.4|1830.2|9843
1638271320000|2021-11-30 11:22:00|1831.2|1831.2|1830.8|1830.4|1831.6|1831.2|1830.6|1830.2|15318
1638271330000|2021-11-30 11:22:10|1830.6|1830.2|1830.8|1830.4|1830.8|1830.6|1830.4|1830.2|7380
1638271340000|2021-11-30 11:22:20|1830.6|1830.2|1831.4|1831|1831.6|1831|1830.6|1830.2|3447
1638271350000|2021-11-30 11:22:30|1831.2|1830.8|1831.8|1831.4|1831.8|1831.4|1831|1830.6|4860
1638271360000|2021-11-30 11:22:40|1832|1831.6|1834|1833.6|1834.4|1834|1831.6|1831.4|17256
1638271370000|2021-11-30 11:22:50|1833.8|1833.4|1833.6|1833.4|1834.4|1834|1832.8|1832.4|10812
1638271380000|2021-11-30 11:23:00|1833.4|1833.2|1831|1830.6|1833.4|1833.4|1830.8|1830.4|10456
1638271390000|2021-11-30 11:23:10|1831.2|1830.4|1830.8|1830.6|1831.4|1831.2|1830.8|1830.4|700
1638271400000|2021-11-30 11:23:20|1831|1830.4|1831.4|1831.2|1831.6|1831.4|1830.6|1830.2|2211
1638271410000|2021-11-30 11:23:30|1831.6|1831.4|1831.2|1831|1832.6|1832|1831.2|1831|2380
1638271420000|2021-11-30 11:23:40|1831|1830.8|1831.6|1831.2|1831.6|1831.2|1830.8|1830.4|1126
1638271430000|2021-11-30 11:23:50|1831.4|1831|1831.6|1831.2|1832|1831.6|1831.2|1830.8|392
1638271440000|2021-11-30 11:24:00|1831.8|1831.4|1831.6|1831.4|1832|1831.4|1831.4|1831.2|2021
1638271450000|2021-11-30 11:24:10|1831.8|1831.6|1832.8|1832.2|1832.8|1832.2|1831.8|1831.2|3190
1638271460000|2021-11-30 11:24:20|1833|1832.4|1832.6|1832.4|1833|1832.6|1832.4|1832|5449
1638271470000|2021-11-30 11:24:30|1832.8|1832.6|1833.2|1832.8|1833.2|1832.8|1832.8|1832.4|1528
1638271480000|2021-11-30 11:24:40|1833.4|1832.6|1833.2|1832.8|1833.8|1833.4|1833.2|1832.6|447
1638271490000|2021-11-30 11:24:50|1833.4|1833|1833.6|1833.2|1833.6|1833.2|1833.2|1832.8|2334
1638271500000|2021-11-30 11:25:00|1833.4|1833|1833.2|1832.8|1833.4|1833.2|1832.6|1832.4|4147
1638271510000|2021-11-30 11:25:10|1833|1832.6|1832.6|1832.4|1833.6|1833|1832.6|1832.4|977
1638271520000|2021-11-30 11:25:20|1832.4|1832.2|1833.6|1833|1833.6|1833.2|1832.2|1831.6|18634
1638271530000|2021-11-30 11:25:30|1833.8|1833.2|1833.4|1833|1834|1833.4|1833.4|1833|486
1638271540000|2021-11-30 11:25:40|1833.2|1833.2|1833.4|1833|1833.4|1833.2|1833|1832.8|1402
1638271550000|2021-11-30 11:25:50|1833.2|1832.8|1833.2|1832.6|1833.4|1833.2|1832.6|1832.4|2104
1638271560000|2021-11-30 11:26:00|1833|1832.8|1834|1833.8|1834.4|1834.2|1833|1832.8|7176
1638271570000|2021-11-30 11:26:10|1834.2|1834|1833.6|1833|1834.4|1834|1833.6|1833|1634
1638271580000|2021-11-30 11:26:20|1833.8|1833.2|1834.4|1833.8|1834.4|1833.8|1833.6|1833.2|677
1638271590000|2021-11-30 11:26:30|1834.2|1833.6|1834.2|1833.6|1834.2|1833.8|1833.4|1833.2|950
1638271600000|2021-11-30 11:26:40|1834|1833.8|1834.2|1833.8|1834.6|1834.2|1833.8|1833.4|1819
1638271610000|2021-11-30 11:26:50|1834|1833.6|1834.2|1834|1834.6|1834.4|1834|1833.6|719
1638271620000|2021-11-30 11:27:00|1834|1833.8|1834.2|1833.8|1834.2|1833.8|1833.8|1833.6|3755
1638271630000|2021-11-30 11:27:10|1834.4|1834|1834.8|1834.2|1834.8|1834.2|1834.2|1833.8|1674
1638271640000|2021-11-30 11:27:20|1834.6|1834.4|1834.6|1834.4|1834.8|1834.4|1834.4|1834.4|116
1638271650000|2021-11-30 11:27:30|1834.4|1834.2|1835|1834.6|1835|1834.8|1834.2|1833.8|3164
1638271660000|2021-11-30 11:27:40|1834.6|1834.4|1834.4|1834|1835|1834.6|1834.2|1834|3277
1638271670000|2021-11-30 11:27:50|1834.2|1833.8|1833.6|1833.2|1834.2|1833.8|1833.4|1833.2|2673
1638271680000|2021-11-30 11:28:00|1833.4|1833|1833|1832.6|1833.4|1833|1832.6|1832.4|2248
1638271690000|2021-11-30 11:28:10|1833.2|1832.8|1833.4|1833|1833.6|1833|1833|1832.6|320
1638271700000|2021-11-30 11:28:20|1833.6|1833.2|1833.2|1832.8|1833.8|1833.4|1833.2|1832.8|219
1638271710000|2021-11-30 11:28:30|1833.4|1833|1833.6|1833.4|1834|1833.4|1833.4|1832.8|130
1638271720000|2021-11-30 11:28:40|1833.8|1833.6|1834.4|1834|1834.6|1834.2|1833.6|1833.4|876
1638271730000|2021-11-30 11:28:50|1834.6|1834.2|1834.6|1834.2|1834.6|1834.4|1834.4|1834|0
1638271740000|2021-11-30 11:29:00|1834.8|1834|1833.8|1833.6|1834.8|1834.2|1833.8|1833.4|3899
1638271750000|2021-11-30 11:29:10|1834.2|1833.8|1833.6|1833.2|1834.2|1833.8|1833.6|1833.2|489
1638271760000|2021-11-30 11:29:20|1833.8|1833.4|1834.2|1833.8|1834.2|1833.8|1833.8|1833.4|1555
1638271770000|2021-11-30 11:29:30|1834|1833.6|1834.2|1833.8|1834.4|1834|1834|1833.6|243
1638271780000|2021-11-30 11:29:40|1834.4|1834|1834.8|1834.2|1835|1834.4|1834.2|1834|5000
1638271790000|2021-11-30 11:29:50|1834.6|1834.4|1834.2|1833.8|1834.6|1834.4|1834|1833.8|1156
1638271800000|2021-11-30 11:30:00|1834.4|1834|1835.2|1834.8|1835.4|1835.2|1834.2|1833.8|7550
1638271810000|2021-11-30 11:30:10|1835|1834.6|1835.2|1834.8|1835.2|1834.8|1834.8|1834.4|1250
1638271820000|2021-11-30 11:30:20|1835.4|1835|1835.8|1835.2|1836|1835.6|1835.4|1835|1874
1638271830000|2021-11-30 11:30:30|1836|1835.4|1836|1835.6|1836.2|1836|1835.8|1835.4|1851
1638271840000|2021-11-30 11:30:40|1835.8|1835.8|1836|1835.6|1836|1835.8|1835|1834.8|775
1638271850000|2021-11-30 11:30:50|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|1836|1835.6|0
1638271860000|2021-11-30 11:31:00|1836.4|1836|1835.6|1835.2|1836.4|1836|1835.2|1835|2083
1638271870000|2021-11-30 11:31:10|1835.4|1835|1835.2|1834.8|1835.4|1835|1834.6|1834.2|3590
1638271880000|2021-11-30 11:31:20|1835|1834.6|1834.8|1834.6|1835|1834.8|1834.6|1834.4|200
1638271890000|2021-11-30 11:31:30|1835.2|1834.4|1835.4|1835|1835.4|1835|1835|1834.4|501
1638271900000|2021-11-30 11:31:40|1835.2|1834.8|1834.6|1834.4|1835.4|1835|1834.6|1834.4|671
1638271910000|2021-11-30 11:31:50|1834.8|1834.6|1834.8|1834.4|1835|1834.6|1834.4|1834|5171
1638271920000|2021-11-30 11:32:00|1835|1834.6|1836.2|1835.4|1836.2|1835.4|1835|1834.6|396
1638271930000|2021-11-30 11:32:10|1836|1835.6|1836|1835.8|1836.2|1836|1835.8|1835.6|2531
1638271940000|2021-11-30 11:32:20|1835.8|1835.6|1835.4|1835.2|1835.8|1835.6|1835.4|1835|3373
1638271950000|2021-11-30 11:32:30|1835.6|1835.4|1835.4|1835|1836|1835.6|1835.4|1835|864
1638271960000|2021-11-30 11:32:40|1835.2|1835.2|1834.6|1834.2|1835.4|1835.2|1834.6|1834.2|6042
1638271970000|2021-11-30 11:32:50|1834.8|1834.4|1833.8|1833.4|1834.8|1834.6|1833.6|1833.4|3688
1638271980000|2021-11-30 11:33:00|1834|1833.6|1833.8|1833.4|1834|1833.6|1833.8|1833.4|200
1638271990000|2021-11-30 11:33:10|1833.6|1833.6|1833.6|1833.2|1833.8|1833.6|1833.4|1833.2|4812
1638272000000|2021-11-30 11:33:20|1833.4|1833|1833.6|1833.4|1833.6|1833.4|1833.4|1833|683
1638272010000|2021-11-30 11:33:30|1833.8|1833.6|1834.6|1834.2|1834.8|1834.4|1833.4|1833.2|25775
1638272020000|2021-11-30 11:33:40|1834.4|1834|1835|1834.6|1835|1834.8|1834.4|1834|1188
1638272030000|2021-11-30 11:33:50|1835.2|1834.8|1836.2|1835.8|1836.4|1836|1835.2|1834.6|4173
1638272040000|2021-11-30 11:34:00|1836|1835.6|1835.2|1834.8|1836|1835.6|1834.8|1834.6|2155
1638272050000|2021-11-30 11:34:10|1835|1835|1835.2|1835|1835.4|1835|1835|1835|0
1638272060000|2021-11-30 11:34:20|1835|1834.8|1835.8|1835.2|1836|1835.6|1835|1834.8|964
1638272070000|2021-11-30 11:34:30|1835.6|1835.4|1835.6|1835.2|1835.8|1835.4|1835.2|1834.8|4448
1638272080000|2021-11-30 11:34:40|1835.4|1835.4|1836|1835.6|1836|1835.6|1835.4|1835.4|1928
1638272090000|2021-11-30 11:34:50|1836.2|1835.8|1836.2|1836|1836.4|1836|1836|1835.8|1520
1638272100000|2021-11-30 11:35:00|1836|1835.8|1836|1835.6|1836|1835.8|1835.6|1835.4|219
1638272110000|2021-11-30 11:35:10|1836.2|1835.8|1836.4|1836|1836.4|1836|1836.2|1835.6|166
1638272120000|2021-11-30 11:35:20|1836.2|1835.8|1836|1835.8|1836.4|1836|1836|1835.8|957
1638272130000|2021-11-30 11:35:30|1836.2|1836|1836.2|1835.8|1836.4|1836.2|1836|1835.6|1831
1638272140000|2021-11-30 11:35:40|1836.4|1836|1836.6|1836.4|1836.6|1836.4|1836|1835.8|1240
1638272150000|2021-11-30 11:35:50|1836.8|1836.6|1836.6|1836.2|1836.8|1836.6|1836.4|1836.2|6046
1638272160000|2021-11-30 11:36:00|1836.4|1836|1836.6|1836.4|1836.6|1836.4|1836.2|1836|3524
1638272170000|2021-11-30 11:36:10|1836.8|1836.6|1836.6|1836.2|1836.8|1836.6|1836|1835.8|7325
1638272180000|2021-11-30 11:36:20|1836.4|1836|1836.2|1835.8|1836.6|1836.2|1835.8|1835.6|5645
1638272190000|2021-11-30 11:36:30|1836.4|1836|1835.4|1835|1836.4|1836|1835.4|1834.8|1572
1638272200000|2021-11-30 11:36:40|1835.6|1835.2|1835.4|1835|1835.6|1835.4|1835.2|1834.8|2428
1638272210000|2021-11-30 11:36:50|1835.2|1834.8|1835|1834.8|1835.4|1834.8|1835|1834.8|608
1638272220000|2021-11-30 11:37:00|1835.2|1835|1836.4|1836|1836.4|1836.2|1835.2|1835|500
1638272230000|2021-11-30 11:37:10|1836.2|1836.2|1835.4|1834.8|1836.4|1836.2|1835.4|1834.8|3810
1638272240000|2021-11-30 11:37:20|1835.2|1834.6|1835|1834.4|1835.2|1834.6|1834.4|1834.2|1640
1638272250000|2021-11-30 11:37:30|1834.8|1834.6|1834.4|1834|1834.8|1834.8|1834.2|1833.8|1783
1638272260000|2021-11-30 11:37:40|1834.6|1834.2|1834.4|1834.2|1835|1834.6|1834.2|1834|2714
1638272270000|2021-11-30 11:37:50|1834.6|1834.4|1834.4|1834|1834.6|1834.4|1834|1833.6|1096
1638272280000|2021-11-30 11:38:00|1834.2|1833.8|1834.4|1833.8|1834.6|1834.2|1834|1833.6|5776
1638272290000|2021-11-30 11:38:10|1834.6|1834|1834.4|1834|1834.6|1834.2|1834.4|1833.8|0
1638272300000|2021-11-30 11:38:20|1834.2|1833.8|1834.6|1834.2|1834.6|1834.2|1834|1833.8|1404
1638272310000|2021-11-30 11:38:30|1834.8|1834.4|1835.2|1835|1835.4|1835|1834.8|1834.4|2048
1638272320000|2021-11-30 11:38:40|1835|1834.8|1835|1834.6|1835.4|1835.2|1835|1834.6|2827
1638272330000|2021-11-30 11:38:50|1835.2|1834.8|1834.2|1833.8|1835.4|1835|1834.2|1833.8|3525
1638272340000|2021-11-30 11:39:00|1834.4|1834|1833.8|1833.6|1834.4|1834|1833.8|1833.6|0
1638272350000|2021-11-30 11:39:10|1834|1833.8|1833.8|1833.6|1834.2|1833.8|1833.8|1833.6|2977
1638272360000|2021-11-30 11:39:20|1833.6|1833.4|1834.6|1834.2|1834.6|1834.2|1833.6|1833.2|2980
1638272370000|2021-11-30 11:39:30|1834.8|1834.4|1834.6|1834.2|1834.8|1834.6|1834.6|1834.2|1197
1638272380000|2021-11-30 11:39:40|1834|1833.8|1833.8|1833.6|1834.4|1833.8|1833.8|1833.4|14716
1638272390000|2021-11-30 11:39:50|1834|1833.4|1833.6|1833|1834|1833.4|1833.6|1833|26
1638272400000|2021-11-30 11:40:00|1833.4|1833.2|1833.4|1833|1833.4|1833.2|1833.2|1833|1474
1638272410000|2021-11-30 11:40:10|1833.2|1832.8|1833.2|1832.8|1833.2|1833|1833|1832.8|5754
1638272420000|2021-11-30 11:40:20|1833|1833|1833.2|1833|1833.2|1833|1833|1832.8|719
1638272430000|2021-11-30 11:40:30|1833.4|1832.8|1834|1833.8|1834.2|1833.8|1833.4|1832.8|14168
1638272440000|2021-11-30 11:40:40|1833.8|1833.6|1833.8|1833.2|1833.8|1833.6|1833.6|1833.2|1935
1638272450000|2021-11-30 11:40:50||1833.4||1833.4||1833.6||1833.4|0
1638272460000|2021-11-30 11:41:00|1833.6|1833.2|1833|1832.6|1833.6|1833.2|1832.8|1832.6|2232
1638272470000|2021-11-30 11:41:10|1832.8|1832.4|1833.2|1833|1833.4|1833.2|1832.8|1832.4|746
1638272480000|2021-11-30 11:41:20|1833.4|1833.2|1833.6|1833.2|1833.6|1833.2|1833.4|1833.2|13
1638272500000|2021-11-30 11:41:40|1833.4|1833|1833.2|1833|1833.4|1833|1833.2|1833|1634
1638272510000|2021-11-30 11:41:50|1833.4|1833.2|1833.2|1832.8|1833.6|1833.2|1833|1832.8|1311
1638272520000|2021-11-30 11:42:00|1833|1833|1832.8|1832.6|1833.2|1833|1832.8|1832.6|1867
1638272530000|2021-11-30 11:42:10|1832.6|1832.4|1832.8|1832.6|1832.8|1832.6|1832.2|1832|7617
1638272540000|2021-11-30 11:42:20|1833|1832.8|1833.2|1832.8|1833.2|1833|1833|1832.8|597
1638272550000|2021-11-30 11:42:30|1833|1832.6|1833.6|1833.2|1833.6|1833.2|1833|1832.6|0
1638272560000|2021-11-30 11:42:40|1833.8|1833.4|1833.6|1833.4|1834|1833.4|1833.6|1833.4|0
1638272570000|2021-11-30 11:42:50|1833.4|1833.2|1833.6|1833.2|1833.6|1833.4|1833.2|1832.8|4192
1638272580000|2021-11-30 11:43:00|1833.4|1833.4|1833.6|1833.2|1833.6|1833.4|1833.4|1833.2|219
1638272590000|2021-11-30 11:43:10|1833.4|1833.4|1833.6|1833.2|1833.6|1833.4|1833.2|1833|8109
1638272600000|2021-11-30 11:43:20|1833.8|1833.4|1834|1833.8|1834|1833.8|1833.8|1833.4|2569
1638272620000|2021-11-30 11:43:40|1833.8|1833.6|1834|1833.8|1834|1833.8|1833.8|1833.6|748
1638272630000|2021-11-30 11:43:50|1834.2|1833.6|1833.8|1833.6|1834.2|1833.8|1833.8|1833.6|8405
1638272640000|2021-11-30 11:44:00|1833.6|1833.4|1833.4|1833.2|1833.6|1833.4|1833.4|1833.2|2479
1638272650000|2021-11-30 11:44:10|1833.6|1833.4|1834|1833.6|1834|1833.6|1833.6|1833.2|679
1638272660000|2021-11-30 11:44:20|1834.2|1833.8|1834|1833.8|1834.2|1833.8|1833.8|1833.4|11357
1638272670000|2021-11-30 11:44:30|1834.2|1834|1834.4|1834.2|1834.8|1834.4|1834|1834|45566
1638272680000|2021-11-30 11:44:40|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.6|1834.4|2708
1638272690000|2021-11-30 11:44:50|1835.2|1834.8|1835.4|1835.2|1835.6|1835.2|1835.2|1834.8|375
1638272700000|2021-11-30 11:45:00|1835.6|1835|1836.4|1836|1836.4|1836|1835.2|1834.8|2279
1638272710000|2021-11-30 11:45:10|1836.2|1835.8|1835.8|1835.6|1836.4|1835.8|1835.8|1835.6|789
1638272720000|2021-11-30 11:45:20|1836|1835.8|1836.2|1835.8|1836.2|1835.8|1835.8|1835.6|1066
1638272730000|2021-11-30 11:45:30|1836.4|1836|1836.4|1836.2|1836.6|1836.2|1836.2|1836|632
1638272740000|2021-11-30 11:45:40|1836.2|1836|1836|1835.6|1836.4|1836.2|1835.8|1835.6|1288
1638272750000|2021-11-30 11:45:50|1835.8|1835.4|1835.6|1835.2|1835.8|1835.4|1835.2|1835|3657
1638272760000|2021-11-30 11:46:00|1835.8|1835.4|1835|1834.6|1836.2|1835.8|1835|1834.6|21015
1638272770000|2021-11-30 11:46:10|1835.2|1834.4|1835.4|1834.8|1835.4|1835|1835.2|1834.4|2295
1638272780000|2021-11-30 11:46:20|1835.2|1834.6|1835.2|1834.8|1835.2|1834.8|1835|1834.6|500
1638272790000|2021-11-30 11:46:30|1835|1835|1834.6|1834.2|1835.4|1835.2|1834.4|1834|2379
1638272800000|2021-11-30 11:46:40|1834.8|1834.4|1834.2|1833.8|1835.2|1834.8|1834.2|1833.8|1626
1638272810000|2021-11-30 11:46:50|1834.4|1834|1834|1833.6|1834.4|1834|1833.8|1833.4|1851
1638272820000|2021-11-30 11:47:00|1833.8|1833.4|1833.4|1833.2|1833.8|1833.6|1833.2|1832.8|1832
1638272830000|2021-11-30 11:47:10|1833.2|1833|1833|1832.8|1833.6|1833.2|1832.8|1832.6|2690
1638272840000|2021-11-30 11:47:20|1833.2|1832.6|1832.2|1832|1833.2|1832.6|1832.2|1832|3761
1638272850000|2021-11-30 11:47:30|1832|1831.8|1832.6|1832.2|1832.6|1832.4|1832|1831.6|802
1638272860000|2021-11-30 11:47:40|1832.4|1832.4|1832.4|1832|1832.4|1832.4|1832.2|1831.8|237
1638272870000|2021-11-30 11:47:50|1832.6|1832.2|1832.4|1832|1832.6|1832.2|1832|1831.6|1820
1638272880000|2021-11-30 11:48:00|1832.6|1831.8|1832.6|1832.4|1832.6|1832.4|1832.4|1831.8|0
1638272890000|2021-11-30 11:48:10|1832.8|1832.6|1833.4|1833|1833.4|1833|1832.8|1832.6|1957
1638272900000|2021-11-30 11:48:20|1833.2|1833.2|1833.4|1833|1833.6|1833.2|1833.2|1833|1428
1638272910000|2021-11-30 11:48:30|1833.2|1832.8|1833.4|1833.2|1833.6|1833.2|1833.2|1832.8|0
1638272920000|2021-11-30 11:48:40|1833.6|1833|1833.8|1833.2|1834|1833.6|1833.4|1833|0
1638272930000|2021-11-30 11:48:50|1833.6|1833.4|1833.6|1833.4|1833.6|1833.6|1833.4|1833.2|410
1638272940000|2021-11-30 11:49:00|1833.4|1833.2|1832.6|1832.4|1833.4|1833.2|1832.6|1832.4|1883
1638272950000|2021-11-30 11:49:10|1832.8|1832.6|1832.8|1832.6|1833|1832.8|1832.6|1832.4|351
1638272960000|2021-11-30 11:49:20|1833|1832.8|1832.8|1832.6|1833|1832.8|1832.8|1832.4|0
1638272970000|2021-11-30 11:49:30|1833|1832.4|1832.8|1832.4|1833|1832.6|1832.6|1832.4|35
1638272980000|2021-11-30 11:49:40|1832.6|1832.2|1832.6|1832.4|1832.8|1832.6|1832.4|1832|4055
1638272990000|2021-11-30 11:49:50|1832.4|1832.2|1832.4|1832.2|1832.6|1832.4|1832.2|1832|2603
1638273000000|2021-11-30 11:50:00|1832.6|1832.4|1833.4|1833|1833.4|1833.2|1832.4|1832.2|2423
1638273010000|2021-11-30 11:50:10|1833.2|1833.2|1833|1832.6|1833.4|1833.2|1833|1832.6|696
1638273020000|2021-11-30 11:50:20|1832.8|1832.8|1834.2|1833.8|1834.2|1833.8|1832.6|1832.4|1579
1638273030000|2021-11-30 11:50:30|1834|1833.6|1834.8|1834.6|1834.8|1834.6|1834|1833.6|1518
1638273040000|2021-11-30 11:50:40|1834.6|1834.4|1835|1834.8|1835|1834.8|1834.6|1834.4|222
1638273050000|2021-11-30 11:50:50|1835.2|1835|1835.6|1835.2|1835.6|1835.2|1835|1834.6|6932
1638273060000|2021-11-30 11:51:00|1835.8|1835.4|1836|1835.8|1836.2|1835.8|1835.6|1835.4|28539
1638273070000|2021-11-30 11:51:10|1835.8|1835.6|1835.4|1835|1836.2|1835.8|1835|1834.8|60409
1638273080000|2021-11-30 11:51:20|1835.6|1835.2|1835.4|1835|1835.6|1835.4|1835.2|1835|2185
1638273090000|2021-11-30 11:51:30|1835.2|1834.8|1835|1834.6|1835.4|1834.8|1834.8|1834.4|554
1638273100000|2021-11-30 11:51:40|1835.2|1834.8|1835.2|1834.8|1835.2|1834.8|1834.8|1834.6|721
1638273110000|2021-11-30 11:51:50|1835|1834.6|1834.8|1834.4|1835.4|1835.2|1834.6|1834|3722
1638273120000|2021-11-30 11:52:00|1834.6|1834.6|1833.6|1833.2|1835|1834.6|1833.6|1833.2|1245
1638273130000|2021-11-30 11:52:10|1833.4|1833|1834|1833.4|1834|1833.6|1833.2|1832.8|200
1638273140000|2021-11-30 11:52:20|1834.2|1833.6|1834|1833.4|1834.2|1833.8|1834|1833.4|750
1638273150000|2021-11-30 11:52:30|1833.8|1833.6|1833.8|1833.6|1833.8|1833.6|1833.6|1833.4|121
1638273160000|2021-11-30 11:52:40|1834|1833.4|1834|1833.6|1834|1833.6|1834|1833.4|219
1638273170000|2021-11-30 11:52:50|1833.8|1833.4|1833.6|1833.2|1833.8|1833.4|1833.2|1833|2103
1638273180000|2021-11-30 11:53:00|1833.4|1833.4|1834.8|1834.4|1835|1834.6|1833.4|1833.2|2147
1638273190000|2021-11-30 11:53:10|1834.6|1834.2|1835|1834.4|1835.2|1834.8|1834.4|1834.2|419
1638273200000|2021-11-30 11:53:20|1834.8|1834.2|1834|1833.6|1834.8|1834.2|1833.8|1833.4|400
1638273210000|2021-11-30 11:53:30|1834.2|1833.8|1835|1834.4|1835.2|1834.8|1834.2|1833.8|3949
1638273220000|2021-11-30 11:53:40|1834.8|1834.2|1833.6|1833.2|1834.8|1834.2|1833.4|1833|6075
1638273230000|2021-11-30 11:53:50|1833.8|1833.4|1834|1833.6|1834.2|1833.8|1833.2|1833|75
1638273240000|2021-11-30 11:54:00|1833.8|1833.4|1833.8|1833.4|1834|1833.8|1833.6|1833.2|48
1638273250000|2021-11-30 11:54:10|1833.6|1833.2|1833.2|1832.8|1833.6|1833.2|1833.2|1832.8|819
1638273260000|2021-11-30 11:54:20|1833.4|1833|1834.2|1833.6|1834.2|1833.8|1833.4|1833|723
1638273270000|2021-11-30 11:54:30|1834|1833.8|1834.8|1834.4|1835|1834.4|1833.8|1833.8|416
1638273280000|2021-11-30 11:54:40|1834.6|1834.6|1835.8|1835.4|1835.8|1835.4|1834.6|1834.6|530
1638273290000|2021-11-30 11:54:50|1835.6|1835.2|1835.6|1835.4|1835.8|1835.4|1835.4|1835.2|761
1638273300000|2021-11-30 11:55:00|1835.8||1835.6||1835.8||1835.6||574
1638273310000|2021-11-30 11:55:10|1835.8|1835.6|1836|1835.6|1836|1835.6|1835.6|1835.6|63
1638273320000|2021-11-30 11:55:20|1835.8|1835.4|1836|1835.8|1836|1835.8|1835.4|1835.2|8387
1638273330000|2021-11-30 11:55:30|1836.2|1835.6|1835.2|1834.8|1836.2|1835.6|1835.2|1834.8|9380
1638273340000|2021-11-30 11:55:40|1835|1835|1835.2|1835|1835.4|1835|1835|1834.8|1203
1638273350000|2021-11-30 11:55:50|1835.4|1835.2|1835.8|1835.4|1836|1835.6|1835.4|1835.2|1720
1638273360000|2021-11-30 11:56:00|1835.6|1835.6|1835.6|1835.4|1836|1835.8|1835.6|1835.4|1400
1638273370000|2021-11-30 11:56:10|1835.8|1835.6|1835.8|1835.4|1836|1835.6|1835.6|1835.4|130
1638273380000|2021-11-30 11:56:20|1835.6|1835.2|1835.6|1835.4|1835.8|1835.4|1835.6|1835.2|679
1638273390000|2021-11-30 11:56:30|1836|1835.6|1836.6|1836|1836.6|1836.4|1836|1835.6|27231
1638273400000|2021-11-30 11:56:40|1836.8|1836.2|1837.2|1837|1837.2|1837|1836.8|1836.2|1680
1638273410000|2021-11-30 11:56:50|1837.4|1837.2|1837.8|1837.6|1838|1837.8|1837.4|1837|3399
1638273420000|2021-11-30 11:57:00|1838|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837.2|3065
1638273430000|2021-11-30 11:57:10|1838|1837.6|1837|1836.6|1838|1837.6|1837|1836.6|4669
1638273440000|2021-11-30 11:57:20|1836.8|1836.4|1836.6|1836.2|1837|1836.6|1836.4|1836|1700
1638273450000|2021-11-30 11:57:30|1836.4|1836|1836.4|1836|1836.8|1836.6|1836.2|1835.8|1200
1638273460000|2021-11-30 11:57:40|1836.2|1835.8|1835|1834.4|1836.2|1835.8|1834.6|1834.2|5468
1638273470000|2021-11-30 11:57:50|1834.8|1834.6|1834.4|1834|1834.8|1834.6|1833.6|1833.2|1142
1638273480000|2021-11-30 11:58:00|1834.6|1834.2|1835.4|1835|1835.8|1835.4|1834.6|1834.2|3410
1638273490000|2021-11-30 11:58:10|1835.6|1835.2|1836.2|1836|1836.2|1836|1835.2|1835|1280
1638273500000|2021-11-30 11:58:20|1836|1835.8|1835.8|1835.4|1836|1835.8|1835.8|1835.4|0
1638273510000|2021-11-30 11:58:30|1835.6|1835.2|1835.8|1835.4|1836.2|1835.8|1835.6|1835.2|718
1638273520000|2021-11-30 11:58:40|1836|1835.6|1836.2|1835.8|1836.2|1835.8|1836|1835.6|200
1638273530000|2021-11-30 11:58:50|1836|1835.6|1836|1835.6|1836|1835.8|1835.8|1835.6|360
1638273540000|2021-11-30 11:59:00|1835.8|1835.8|1835.6|1835.4|1836|1835.8|1835.6|1835.4|2641
1638273550000|2021-11-30 11:59:10|1835.8|1835.6|1835|1834.6|1836|1835.6|1834.8|1834.6|25829
1638273560000|2021-11-30 11:59:20|1834.8|1834.4|1834.4|1834|1834.8|1834.4|1834.2|1833.8|929
1638273570000|2021-11-30 11:59:30|1834.2|1833.8|1834.2|1833.8|1834.2|1834|1833.8|1833.6|630
1638273580000|2021-11-30 11:59:40|1834.4|1834|1834.6|1834.2|1834.6|1834.2|1834.4|1834|909
1638273590000|2021-11-30 11:59:50|1834.4|1834.4|1834|1833.6|1834.6|1834.4|1834|1833.6|1088
1638273600000|2021-11-30 12:00:00|1833.6|1833.4|1834|1833.8|1834.4|1834|1833.2|1833|3083
1638273610000|2021-11-30 12:00:10|1833.8|1833.6|1834|1833.6|1834.6|1834.2|1833.4|1833|2197
1638273620000|2021-11-30 12:00:20|1833.8|1833.8|1834.4|1834|1834.4|1834|1833.8|1833.8|0
1638273630000|2021-11-30 12:00:30|1834.6|1834.2|1834.6|1834.2|1835.2|1834.6|1834.6|1834.2|64
1638273640000|2021-11-30 12:00:40|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.6|1834.4|219
1638273650000|2021-11-30 12:00:50|1834.8|1834.4|1835.8|1835.2|1836|1835.4|1834.8|1834.4|0
1638273660000|2021-11-30 12:01:00|1835.6|1835.4|1836.2|1835.8|1836.2|1835.8|1835.4|1835.4|3292
1638273670000|2021-11-30 12:01:10|1836.4|1836|1836.6|1836.2|1837|1836.8|1836.4|1835.8|2205
1638273680000|2021-11-30 12:01:20|1836.4|1836.4|1837.4|1837.2|1837.6|1837.4|1836.4|1836.2|3635
1638273690000|2021-11-30 12:01:30|1837.6|1837.4|1838|1837.6|1838.2|1837.8|1837.4|1837.4|720
1638273700000|2021-11-30 12:01:40|1837.8|1837.4|1838.2|1838|1838.6|1838.2|1837.8|1837.4|0
1638273710000|2021-11-30 12:01:50|1838.4|1837.8|1838.4|1837.8|1838.4|1837.8|1838|1837.6|796
1638273720000|2021-11-30 12:02:00|1838.6|1838|1839.2|1838.8|1839.2|1838.8|1838.6|1838|783
1638273730000|2021-11-30 12:02:10|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1839|1838.6|0
1638273740000|2021-11-30 12:02:20|1839|1838.6|1839.6|1839.2|1839.6|1839.2|1838.6|1838.2|10882
1638273750000|2021-11-30 12:02:30|1839.4|1839.4|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|500
1638273760000|2021-11-30 12:02:40|1839.6|1839.6|1839.8|1839.6|1839.8|1839.6|1839.6|1839.6|3015
1638273770000|2021-11-30 12:02:50|1840|1839.8|1840|1839.8|1840.4|1840.2|1839.4|1839.2|18504
1638273780000|2021-11-30 12:03:00|1840.2|1839.6|1840.2|1839.6|1840.2|1839.8|1839.4|1839|3050
1638273790000|2021-11-30 12:03:10|1840|1839.4|1840.4|1840|1840.4|1840.2|1839.8|1839.4|0
1638273800000|2021-11-30 12:03:20|1840.8|1840.2|1840.8|1840.2|1841|1840.4|1840.6|1840.2|220
1638273810000|2021-11-30 12:03:30|1840.6|1840.4|1840.4|1840|1840.6|1840.4|1840|1839.8|1865
1638273820000|2021-11-30 12:03:40|1840.2|1840.2|1840.4|1840|1840.6|1840.2|1839.8|1839.6|1540
1638273830000|2021-11-30 12:03:50|1840.6|1840.2|1840.2|1840|1840.8|1840.4|1840|1839.8|218
1638273840000|2021-11-30 12:04:00|1840|1839.8|1839.2|1839|1840|1839.8|1838.8|1838.2|5182
1638273850000|2021-11-30 12:04:10|1839|1838.8|1839.6|1839.2|1840|1839.4|1838.8|1838.4|1087
1638273860000|2021-11-30 12:04:20|1839.4|1839|1839.8|1839.4|1839.8|1839.4|1839.4|1839|556
1638273870000|2021-11-30 12:04:30|1840|1839.2|1840.4|1839.8|1840.4|1840.2|1840|1839.2|0
1638273880000|2021-11-30 12:04:40|1840.2|1840|1840.8|1840.2|1840.8|1840.4|1840|1839.8|2200
1638273890000|2021-11-30 12:04:50|1841|1840.4|1841.2|1841|1841.4|1841|1840.8|1840.4|2189
1638273900000|2021-11-30 12:05:00|1841.4|1841.2|1841.2|1840.8|1841.6|1841.2|1841|1840.6|1910
1638273910000|2021-11-30 12:05:10|1841.4|1841|1840.8|1840.4|1841.4|1841|1840.6|1840.4|9255
1638273920000|2021-11-30 12:05:20|1840.6|1840.6|1841.4|1841|1841.6|1841.2|1840.6|1840.4|1554
1638273930000|2021-11-30 12:05:30|1841.6|1840.8|1840.6|1840.2|1841.6|1841.2|1840.4|1840.2|20987
1638273940000|2021-11-30 12:05:40|1840.4|1840.4|1839.8|1839.4|1841|1840.6|1839|1838.6|6455
1638273950000|2021-11-30 12:05:50|1840|1839.2|1839.2|1838.8|1840|1839.4|1839|1838.6|1361
1638273960000|2021-11-30 12:06:00|1839.4|1839|1839.4|1839|1839.8|1839.4|1839.4|1839|663
1638273970000|2021-11-30 12:06:10|1839.6|1839.2|1838.8|1838.4|1839.6|1839.2|1838.8|1838.2|667
1638273980000|2021-11-30 12:06:20|1839|1838.6|1839|1838.6|1839.2|1838.8|1838.8|1838.4|941
1638273990000|2021-11-30 12:06:30|1838.8|1838.4|1839|1838.6|1839.2|1838.8|1838.6|1838.4|2951
1638274000000|2021-11-30 12:06:40||1838.4||1838.6||1838.6||1838.4|0
1638274010000|2021-11-30 12:06:50|1839.2|1838.8|1839.4|1839|1839.6|1839|1839|1838.4|718
1638274020000|2021-11-30 12:07:00|1839.6|1839.2|1839.8|1839.6|1839.8|1839.6|1839.4|1839.2|1360
1638274030000|2021-11-30 12:07:10|1840|1839.8|1839.8|1839.2|1840|1839.8|1839.4|1839.2|1224
1638274040000|2021-11-30 12:07:20|1840|1839.4|1840|1839.8|1840|1839.8|1839.8|1839.4|3500
1638274050000|2021-11-30 12:07:30|1840.2|1840|1840.4|1840|1840.4|1840|1840.2|1840|454
1638274060000|2021-11-30 12:07:40|1840.2|1840.2|1841.4|1841|1841.4|1841.2|1840.2|1840|2994
1638274070000|2021-11-30 12:07:50|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1840.6|1840.2|0
1638274080000|2021-11-30 12:08:00|1840.8|1840.4|1841|1840.6|1841.4|1841|1840.8|1840.4|347
1638274090000|2021-11-30 12:08:10|1840.8|1840.4|1840.6|1840.4|1840.8|1840.4|1840.6|1840.4|379
1638274100000|2021-11-30 12:08:20|1840.8|1840.6|1840.6|1840.2|1840.8|1840.6|1840.4|1840.2|2439
1638274110000|2021-11-30 12:08:30|1841.4|1840.4|1841.2|1840.8|1841.4|1841.2|1840.8|1840.4|12402
1638274120000|2021-11-30 12:08:40|1841|1840.6|1840.4|1840|1841|1840.6|1840.2|1839.8|1987
1638274130000|2021-11-30 12:08:50|1840.2||1840.2||1840.4||1840.2||0
1638274140000|2021-11-30 12:09:00|1840.4|1839.8|1839.6|1839.2|1840.4|1839.8|1839.6|1839|4248
1638274150000|2021-11-30 12:09:10||1839.4||1839.2||1839.4||1839.2|330
1638274160000|2021-11-30 12:09:20|1839.8|1839.4|1839.8|1839.4|1839.8|1839.4|1839.6|1839.2|518
1638274170000|2021-11-30 12:09:30|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1839|621
1638274180000|2021-11-30 12:09:40|1839.2|1839.2|1840|1839.8|1840|1839.8|1839.2|1839.2|2030
1638274190000|2021-11-30 12:09:50|1839.8|1839.6|1839.8|1839.2|1840|1839.8|1839.8|1839.2|3376
1638274200000|2021-11-30 12:10:00|1840|1839.4|1840|1839.6|1840|1839.6|1840|1839.4|0
1638274210000|2021-11-30 12:10:10|1840.2|1839.8|1839.2|1839|1840.8|1840.4|1839.2|1838.8|4964
1638274220000|2021-11-30 12:10:20|1839.4|1839.2|1839.8|1839.4|1839.8|1839.6|1839.4|1839|569
1638274230000|2021-11-30 12:10:30|1839.6|1839.2|1839.4|1839.2|1839.6|1839.2|1839.4|1839|772
1638274240000|2021-11-30 12:10:40|1839.6|1839|1840|1839.6|1840|1839.8|1839.4|1839|1459
1638274250000|2021-11-30 12:10:50|1840.2||1840.2||1840.2||1840||0
1638274260000|2021-11-30 12:11:00|1840|1839.8|1840.8|1840.2|1840.8|1840.2|1840|1839.8|490
1638274270000|2021-11-30 12:11:10|1841|1840.4|1841|1840.6|1841.4|1841|1840.8|1840.4|3323
1638274280000|2021-11-30 12:11:20|1840.8|1840.4|1841|1840.8|1841|1840.8|1840.8|1840.4|1996
1638274290000|2021-11-30 12:11:30||1840.6||1840.6||1840.8||1840.6|811
1638274300000|2021-11-30 12:11:40|1840.8|1840.8|1841|1840.6|1841|1840.8|1840.8|1840.6|1558
1638274310000|2021-11-30 12:11:50||1840.8||1840.8||1840.8||1840.6|7
1638274320000|2021-11-30 12:12:00|1840.8|1840.6|1841.2|1840.8|1841.4|1841.2|1840.8|1840.6|3553
1638274330000|2021-11-30 12:12:10|1841|1840.6|1841.6|1841.2|1841.8|1841.6|1840.8|1840.6|3448
1638274340000|2021-11-30 12:12:20|1841.2|1841|1840.2|1839.8|1841.2|1841|1840|1839.6|2188
1638274350000|2021-11-30 12:12:30|1840.4|1840|1840.8|1840.4|1841|1840.4|1840.4|1840|0
1638274360000|2021-11-30 12:12:40|1841|1840.6|1840.6|1840.4|1841|1840.8|1840.6|1840.2|2232
1638274370000|2021-11-30 12:12:50|1840.8|1840.6|1841|1840.6|1841|1840.6|1840.6|1840.6|0
1638274380000|2021-11-30 12:13:00|1840.8|1840.8|1841.6|1841|1841.6|1841.2|1840.6|1840.4|1915
1638274390000|2021-11-30 12:13:10|1841.4|1840.8|1840.8|1840.4|1841.4|1840.8|1840.4|1840.2|3877
1638274400000|2021-11-30 12:13:20|1841|1840.6|1841.2|1840.6|1841.2|1840.8|1841|1840.6|0
1638274410000|2021-11-30 12:13:30|1841|1840.4|1840.2|1840|1841|1840.4|1840|1839.6|1749
1638274420000|2021-11-30 12:13:40|1840|1839.8|1840.4|1839.8|1840.4|1840|1840|1839.6|218
1638274430000|2021-11-30 12:13:50|1840.2|1840|1840|1839.6|1840.2|1840|1839.8|1839.4|736
1638274440000|2021-11-30 12:14:00|1839.8|1839.8|1840|1839.8|1840.2|1839.8|1839.8|1839.6|200
1638274450000|2021-11-30 12:14:10|1839.8|1839.6|1839.8|1839.2|1840|1839.6|1839.6|1839.2|636
1638274460000|2021-11-30 12:14:20|1839.6|1839.4|1839.6|1839.4|1839.8|1839.6|1839.4|1839.2|763
1638274470000|2021-11-30 12:14:30|1839.4|1839.2|1840|1839.6|1840|1839.6|1839.4|1839|296
1638274480000|2021-11-30 12:14:40|1839.8|1839.4|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|25
1638274490000|2021-11-30 12:14:50|1839.6||1839.4||1839.6||1839.4||0
1638274500000|2021-11-30 12:15:00|1839.6|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.4|1808
1638274510000|2021-11-30 12:15:10|1839.6|1839.2|1840|1839.6|1840|1839.8|1839.4|1839.2|1257
1638274520000|2021-11-30 12:15:20|1839.8|1839.4|1839.4|1839.2|1839.8|1839.6|1839.4|1839.2|1477
1638274530000|2021-11-30 12:15:30|1839.6|1839|1839.2|1838.8|1839.6|1839|1839|1838.8|2057
1638274540000|2021-11-30 12:15:40|1839.4|1839|1839.2|1838.8|1839.4|1839|1839|1838.6|2964
1638274550000|2021-11-30 12:15:50|1839|1838.6|1839|1838.6|1839.2|1838.8|1839|1838.6|0
1638274560000|2021-11-30 12:16:00|1838.8|1838.8|1839|1838.8|1839.2|1838.8|1838.8|1838.8|0
1638274570000|2021-11-30 12:16:10|1838.8|1838.6|1838.6|1838.2|1839|1838.8|1838.4|1838.2|2279
1638274580000|2021-11-30 12:16:20|1838.8|1838.4|1838.8|1838.4|1838.8|1838.4|1838.8|1838.2|200
1638274590000|2021-11-30 12:16:30|1839|1838.6|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|220
1638274600000|2021-11-30 12:16:40|1838.6|1838.2|1838|1837.6|1838.8|1838.2|1837.8|1837.4|4064
1638274610000|2021-11-30 12:16:50|1837.8|1837.8|1837.2|1837|1837.8|1837.8|1837.2|1837|2737
1638274620000|2021-11-30 12:17:00|1837.4|1837.2|1837.4|1837.2|1837.4|1837.2|1837.2|1837|310
1638274630000|2021-11-30 12:17:10|||||||||17
1638274640000|2021-11-30 12:17:20|1837.6|1837.4|1838.6|1838.4|1839|1838.6|1837.6|1837.4|5654
1638274650000|2021-11-30 12:17:30|1838.8|1838.6|1838.4|1838|1839.4|1839.2|1838|1837.6|10771
1638274660000|2021-11-30 12:17:40|1838.2|1837.8|1838.2|1837.8|1838.2|1838|1838.2|1837.8|0
1638274670000|2021-11-30 12:17:50|1838|1838|1838.2|1838|1838.2|1838|1837.6|1837.4|8222
1638274690000|2021-11-30 12:18:10|1838|1837.8|1838.4|1838.2|1838.6|1838.4|1838|1837.6|1562
1638274700000|2021-11-30 12:18:20|1838.6|1838.4|1838.8|1838.4|1838.8|1838.4|1838.4|1838|221
1638274710000|2021-11-30 12:18:30|1839|1838.6|1839|1838.4|1839.2|1839|1839|1838.4|4230
1638274720000|2021-11-30 12:18:40|1838.8|1838.2|1838.6|1838.2|1838.8|1838.2|1838.2|1838|2839
1638274730000|2021-11-30 12:18:50|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|421
1638274740000|2021-11-30 12:19:00|1838.8|1838.4|1838.6|1838.4|1838.8|1838.4|1838.6|1838.2|2531
1638274750000|2021-11-30 12:19:10|1838.4|1838.2|1837.6|1837.2|1838.4|1838.2|1837|1836.6|3265
1638274760000|2021-11-30 12:19:20|1837.4|1837|1837.6|1837.2|1837.8|1837.2|1837|1836.8|659
1638274770000|2021-11-30 12:19:30|1837.2|1837|1837.4|1836.8|1837.4|1837|1837|1836.8|218
1638274780000|2021-11-30 12:19:40|1837.2|1836.6|1837.2|1836.8|1837.2|1836.8|1836.8|1836.4|490
1638274790000|2021-11-30 12:19:50|1837|1836.6|1837.8|1837.4|1838|1837.6|1837|1836.6|468
1638274800000|2021-11-30 12:20:00|1838|1837.6|1837.8|1837.6|1838.2|1837.8|1837.8|1837.4|1175
1638274810000|2021-11-30 12:20:10||1837.4||1837.4||1837.6||1837.4|0
1638274820000|2021-11-30 12:20:20|1838|1837.6|1838.4|1838|1838.4|1838.2|1838|1837.6|2014
1638274830000|2021-11-30 12:20:30|1838.2|1838.2|1838.6|1838.2|1838.8|1838.2|1838.2|1838|683
1638274840000|2021-11-30 12:20:40|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|100
1638274850000|2021-11-30 12:20:50|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.4|218
1638274860000|2021-11-30 12:21:00|1839.2|1838.8|1839.6|1839.4|1839.8|1839.6|1839.2|1838.8|5176
1638274870000|2021-11-30 12:21:10|1839.4|1839.2|1839.4|1839.2|1839.4|1839.2|1839|1838.8|3510
1638274880000|2021-11-30 12:21:20|1839.6|1839|1839.4|1839|1839.6|1839.4|1839.4|1839|1048
1638274890000|2021-11-30 12:21:30|1839.6|1839.2|1840|1839.6|1840|1839.8|1839.6|1839.2|1007
1638274900000|2021-11-30 12:21:40|1839.8|1839.8|1839.8|1839.6|1840|1839.8|1839.8|1839.4|425
1638274910000|2021-11-30 12:21:50|1840|1839.8|1840|1839.8|1840|1839.8|1839.8|1839.6|522
1638274920000|2021-11-30 12:22:00|1840.2|1840|1840.2|1839.8|1840.4|1840|1840|1839.8|1812
1638274930000|2021-11-30 12:22:10|1840.4|1840|1840.6|1840.2|1840.8|1840.2|1840.2|1839.8|0
1638274940000|2021-11-30 12:22:20|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.4|1840.2|1243
1638274950000|2021-11-30 12:22:30|1841|1840.6|1841.2|1841|1841.6|1841.2|1841|1840.6|2218
1638274960000|2021-11-30 12:22:40|1841|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.6|138
1638274970000|2021-11-30 12:22:50|1841|1840.6|1839.8|1839.6|1841.4|1841|1839.8|1839.6|8358
1638274980000|2021-11-30 12:23:00|1840|1839.8|1840.6|1840.2|1840.6|1840.2|1839.8|1839.6|1576
1638274990000|2021-11-30 12:23:10|1840.4|1840.4|1840.2|1840|1840.8|1840.4|1840.2|1840|218
1638275000000|2021-11-30 12:23:20|1840.4|1840.2|1840.4|1840|1840.6|1840.2|1840.2|1840|0
1638275010000|2021-11-30 12:23:30|1840.2|1840.2|1840.6|1840.4|1840.8|1840.4|1840.2|1840.2|1818
1638275020000|2021-11-30 12:23:40|1840.8|1840.6|1841|1840.6|1841|1840.6|1840.8|1840.4|0
1638275030000|2021-11-30 12:23:50|1840.8|1840.4|1840.6|1840.4|1841|1840.6|1840.6|1840.4|0
1638275040000|2021-11-30 12:24:00|1840.8|1840.6|1841.4|1841|1841.4|1841.2|1840.8|1840.4|2054
1638275050000|2021-11-30 12:24:10|1841.6|1841.2|1841.4|1841|1841.8|1841.6|1841.4|1840.8|7515
1638275060000|2021-11-30 12:24:20|1841.8|1841.2|1842.2|1841.8|1842.4|1842|1841.6|1841.2|4209
1638275070000|2021-11-30 12:24:30|1842.4|1842|1842.2|1841.6|1842.4|1842.2|1842|1841.6|222
1638275080000|2021-11-30 12:24:40|1842.4|1841.8|1842|1841.6|1842.4|1842.2|1841.6|1841.4|2869
1638275090000|2021-11-30 12:24:50|1841.8|1841.4|1842|1841.6|1842.2|1841.8|1841.6|1841.4|1148
1638275100000|2021-11-30 12:25:00|1842.2|1841.8|1842|1841.8|1842.4|1842.2|1842|1841.4|3110
1638275110000|2021-11-30 12:25:10|1842.2|1841.6|1841.8|1841.4|1842.4|1842|1841.8|1841.4|2948
1638275120000|2021-11-30 12:25:20|1842|1841.6|1842.6|1842.4|1842.8|1842.4|1842|1841.4|2536
1638275130000|2021-11-30 12:25:30|1842.8|1842.6|1843|1842.6|1843|1842.8|1842.6|1842.4|8241
1638275140000|2021-11-30 12:25:40|1842.8|1842.8|1843|1842.8|1843|1842.8|1842.6|1842.4|597
1638275160000|2021-11-30 12:26:00|1843.2|1843|1842.8|1842.6|1843.4|1843|1842.8|1842.6|2633
1638275170000|2021-11-30 12:26:10|1843|1842.8|1843.2|1842.8|1843.2|1843|1843|1842.6|1881
1638275180000|2021-11-30 12:26:20|1843.4|1843|1843.6|1843.2|1843.6|1843.4|1843.4|1842.8|718
1638275190000|2021-11-30 12:26:30|1843.8|1843.4|1843.8|1843.4|1844|1843.6|1843.8|1843.2|6500
1638275200000|2021-11-30 12:26:40|1843.6|1843.6|1843.8|1843.2|1843.8|1843.6|1843.4|1843|2289
1638275210000|2021-11-30 12:26:50|1844|1843.4|1843.8|1843.4|1844.2|1843.8|1843.8|1843.4|732
1638275220000|2021-11-30 12:27:00|1843.6|1843.6|1844.4|1844|1844.8|1844.4|1843.6|1843.4|7479
1638275230000|2021-11-30 12:27:10|1844.6|1843.8|1844.8|1844.4|1844.8|1844.4|1844.4|1843.8|6006
1638275240000|2021-11-30 12:27:20|1845|1844.2|1844.2|1843.6|1845|1844.4|1843.6|1843.4|7282
1638275250000|2021-11-30 12:27:30|1844|1843.8|1843.6|1843.4|1844.4|1844|1843.6|1843.4|2193
1638275260000|2021-11-30 12:27:40|1843.8|1843.6|1844|1843.4|1844|1843.6|1843.8|1843.4|0
1638275270000|2021-11-30 12:27:50|1843.8|1843.2|1843|1842.6|1843.8|1843.2|1842.8|1842.6|3026
1638275280000|2021-11-30 12:28:00|1843.2|1842.8|1843.4|1843|1843.6|1843.4|1843.2|1842.8|218
1638275290000|2021-11-30 12:28:10|1843.2|1842.8|1843|1842.8|1843.2|1843|1843|1842.8|200
1638275300000|2021-11-30 12:28:20|1842.8|1842.6|1843.2|1842.8|1843.6|1843.4|1842.6|1842.4|5386
1638275310000|2021-11-30 12:28:30|1843.4|1843|1843.2|1842.6|1843.6|1843.4|1843.2|1842.6|1199
1638275320000|2021-11-30 12:28:40|1843|1842.4|1843.4|1843|1843.4|1843.2|1842.8|1842.4|1148
1638275330000|2021-11-30 12:28:50|1843.6|1843.2|1843.8|1843.6|1843.8|1843.6|1843.4|1843|1758
1638275340000|2021-11-30 12:29:00|1843.6|1843.4|1843.4|1843|1843.8|1843.6|1843.2|1843|2303
1638275350000|2021-11-30 12:29:10|1843.6|1843.2|1843|1842.8|1843.6|1843.2|1842.8|1842.6|1734
1638275360000|2021-11-30 12:29:20||1842.6||1842.8||1842.8||1842.6|0
1638275370000|2021-11-30 12:29:30|1843.2|1843|1843|1842.8|1843.4|1843|1843|1842.6|1091
1638275380000|2021-11-30 12:29:40|1843.2||1843||1843.2||1843||270
1638275390000|2021-11-30 12:29:50|1843.2|1843|1842.6|1842.4|1843.2|1843|1842.6|1842.4|2993
1638275400000|2021-11-30 12:30:00|1842.4|1842.2|1842.4|1842|1842.8|1842.4|1842.2|1841.8|2453
1638275410000|2021-11-30 12:30:10|1842.6|1842.2|1842.8|1842.6|1842.8|1842.6|1842.6|1842|1355
1638275420000|2021-11-30 12:30:20|1842.6|1842.4|1842.8|1842.6|1843|1842.6|1842.6|1842.2|1479
1638275430000|2021-11-30 12:30:30|1842.6|1842.4|1842.2|1842|1842.8|1842.4|1842.2|1841.8|770
1638275440000|2021-11-30 12:30:40|1842.4|1842.2|1842.4|1842.2|1842.6|1842.2|1842.2|1842|720
1638275450000|2021-11-30 12:30:50|1842.2|1842|1842.2|1841.8|1842.2|1842|1842|1841.8|2042
1638275460000|2021-11-30 12:31:00|1842|1842|1842.6|1842.2|1842.8|1842.6|1842|1841.8|2629
1638275470000|2021-11-30 12:31:10|1842.4|1842.4|1842.8|1842.6|1842.8|1842.6|1842.4|1842|829
1638275480000|2021-11-30 12:31:20|1842.6|1842.4|1842.8|1842.4|1843|1842.4|1842.4|1842.2|529
1638275490000|2021-11-30 12:31:30|1843|1842.6|1843|1842.6|1843.2|1842.8|1842.6|1842.4|5897
1638275500000|2021-11-30 12:31:40|1842.8|1842.4|1841.8|1841.4|1842.8|1842.4|1841.6|1841.2|6141
1638275510000|2021-11-30 12:31:50|1841.6|1841.2|1841.4|1841|1841.8|1841.4|1841.2|1841|7327
1638275520000|2021-11-30 12:32:00|1841.2|1840.8|1840.8|1840.6|1841.4|1841|1840.8|1840.2|3964
1638275530000|2021-11-30 12:32:10|1841|1840.4|1840.4|1840|1841.2|1841|1840.4|1840|1325
1638275540000|2021-11-30 12:32:20|1840.2|1839.8|1840|1839.6|1840.2|1840|1840|1839.4|57392
1638275550000|2021-11-30 12:32:30|1840.2|1839.8|1840.6|1840.4|1840.8|1840.6|1840.2|1839.8|2015
1638275560000|2021-11-30 12:32:40|1840.4|1840.2|1840.8|1840.6|1841|1840.6|1840.2|1839.8|4236
1638275570000|2021-11-30 12:32:50|1840.6|1840.4|1840.2|1840|1840.8|1840.4|1840.2|1840|5302
1638275580000|2021-11-30 12:33:00|1840|1839.8|1839.4|1839.2|1840|1839.8|1839.4|1839.2|1063
1638275590000|2021-11-30 12:33:10|1839.6|1839.4|1839.4|1839|1839.6|1839.4|1839.2|1839|2250
1638275600000|2021-11-30 12:33:20|1839.6|1839.2|1839.6|1839.2|1840.4|1840|1839.4|1839|8358
1638275610000|2021-11-30 12:33:30|1839.4|1839.4|1838.6|1838.4|1839.6|1839.4|1838.6|1838.2|3933
1638275620000|2021-11-30 12:33:40|1838.8|1838.6|1838.8|1838.4|1839.4|1839|1838.8|1838.4|1430
1638275630000|2021-11-30 12:33:50|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838|1837.6|1026
1638275640000|2021-11-30 12:34:00|1838.4|1838|1838.6|1838|1838.6|1838.2|1838.4|1838|83
1638275650000|2021-11-30 12:34:10|1838.4|1838.2|1838.6|1838.2|1838.6|1838.2|1838.2|1838.2|219
1638275660000|2021-11-30 12:34:20|1838.4|1838|1837.8|1837.4|1838.4|1838|1837.6|1837.2|4014
1638275670000|2021-11-30 12:34:30|1837.6|1837.2|1837.8|1837.4|1837.8|1837.4|1837.6|1837.2|1175
1638275680000|2021-11-30 12:34:40|1837.6|1837.2|1837.2|1837|1837.8|1837.4|1837.2|1836.8|2524
1638275690000|2021-11-30 12:34:50|1837.4|1836.8|1837.8|1837.2|1837.8|1837.2|1837.2|1836.8|611
1638275700000|2021-11-30 12:35:00|1837.6|1837.4|1838.8|1838.4|1839|1838.6|1837.6|1837.4|837
1638275710000|2021-11-30 12:35:10|1838.6|1838.2|1837.8|1837.4|1839.2|1838.8|1837.6|1837.2|3606
1638275720000|2021-11-30 12:35:20|1838|1837.6|1837.4|1837|1838.4|1837.8|1837.2|1836.8|1155
1638275730000|2021-11-30 12:35:30|1837.2|1836.8|1837.8|1837.2|1837.8|1837.4|1837|1836.6|991
1638275740000|2021-11-30 12:35:40|1838|1837.4|1838.4|1838|1838.4|1838.2|1838|1837.4|1500
1638275750000|2021-11-30 12:35:50|1838.2|1837.8|1838.8|1838.4|1839.2|1838.8|1838.2|1837.8|2675
1638275760000|2021-11-30 12:36:00|1838.6|1838|1838|1837.6|1838.6|1838.2|1837.8|1837.4|2286
1638275770000|2021-11-30 12:36:10|1837.8|1837.4|1836.6|1836.2|1837.8|1837.4|1836.6|1836.2|2830
1638275780000|2021-11-30 12:36:20|1836.8|1836.4|1837.4|1837.2|1837.6|1837.2|1836.8|1836.4|2298
1638275790000|2021-11-30 12:36:30|1837.2|1837|1837.6|1837.2|1837.6|1837.2|1837.2|1837|603
1638275800000|2021-11-30 12:36:40|1837.4|1837.4|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|247
1638275810000|2021-11-30 12:36:50|1837.4|1837|1836.6|1836.2|1837.6|1837.2|1836.2|1835.8|6947
1638275820000|2021-11-30 12:37:00|1836.4|1836|1837.2|1836.8|1837.4|1836.8|1836.4|1836|666
1638275830000|2021-11-30 12:37:10|1837.4|1836.6|1836.2|1836|1837.4|1836.8|1836.2|1835.6|426
1638275840000|2021-11-30 12:37:20|1836.4|1836.2|1837|1836.6|1837|1836.6|1836.2|1836|218
1638275850000|2021-11-30 12:37:30|1836.8|1836.8|1836.8|1836.2|1837|1836.8|1836.6|1836.2|218
1638275860000|2021-11-30 12:37:40|1837|1836.4|1838|1837.8|1838.2|1837.8|1837|1836.4|1437
1638275870000|2021-11-30 12:37:50|1838.2|1838|1838.8|1838.2|1838.8|1838.2|1838|1837.4|2558
1638275880000|2021-11-30 12:38:00|1839|1838.4|1839|1838.4|1839|1838.4|1839|1838.4|0
1638275890000|2021-11-30 12:38:10|1839.2|1838.6|1838.8|1838.6|1839.4|1838.8|1838.8|1838.6|4774
1638275900000|2021-11-30 12:38:20|1839|1838.4|1838.6|1838.2|1839|1838.4|1838.4|1838|3976
1638275910000|2021-11-30 12:38:30|1838.8|1838.4|1839.4|1839|1839.6|1839.2|1838.8|1838.2|506
1638275920000|2021-11-30 12:38:40|1839.2|1839.2|1839|1838.8|1839.2|1839.2|1838.8|1838.6|2072
1638275930000|2021-11-30 12:38:50|1838.8|1838.6|1838|1837.4|1838.8|1838.6|1837.8|1837.4|2057
1638275940000|2021-11-30 12:39:00|1838.2|1837.6|1837.4|1837|1838.2|1837.8|1837.4|1837|4491
1638275950000|2021-11-30 12:39:10|1837.2|1836.8|1837.6|1837.2|1837.8|1837.4|1837.2|1836.6|1623
1638275960000|2021-11-30 12:39:20|1837.8|1837.4|1838|1837.4|1838.2|1837.8|1837.6|1837.2|3147
1638275970000|2021-11-30 12:39:30|1837.8|1837.2|1837.4|1837|1838|1837.2|1837.4|1837|988
1638275980000|2021-11-30 12:39:40|1837.6|1837.2|1837.6|1837.2|1838|1837.6|1837.4|1837|785
1638275990000|2021-11-30 12:39:50|1837.8|1837.4|1837.4|1837|1837.8|1837.4|1837|1836.4|462
1638276000000|2021-11-30 12:40:00|1837.6|1837.2|1837.6|1837|1837.6|1837.2|1837.2|1837|356
1638276010000|2021-11-30 12:40:10|1837.4|1837.2|1837.6|1837|1837.6|1837.2|1837.4|1837|0
1638276020000|2021-11-30 12:40:20|1837.4|1837.2|1838.2|1837.8|1838.4|1837.8|1837.4|1837.2|1905
1638276030000|2021-11-30 12:40:30|1838|1837.6|1838.6|1838.2|1838.8|1838.4|1838|1837.6|650
1638276040000|2021-11-30 12:40:40|1838.8|1838.4|1838.2|1838|1839|1838.6|1838|1837.8|2220
1638276050000|2021-11-30 12:40:50|1838.4|1838.2|1838.4|1838|1838.8|1838.4|1838.2|1838|1976
1638276060000|2021-11-30 12:41:00|1838.2|1838.2|1837.6|1837|1838.2|1838.2|1837.4|1837|2035
1638276070000|2021-11-30 12:41:10|1837.8|1837.2|1837|1836.8|1838|1837.6|1836.8|1836.2|3010
1638276080000|2021-11-30 12:41:20|1837.2|1837|1836.4|1836.2|1837.4|1837|1836.4|1836.2|1466
1638276090000|2021-11-30 12:41:30|1836.6|1836.4|1836.4|1836|1837|1836.6|1836.2|1836|2089
1638276100000|2021-11-30 12:41:40|1836.6|1836.2|1836.8|1836.4|1836.8|1836.4|1836.6|1836.2|221
1638276110000|2021-11-30 12:41:50|1836.6|1836.2|1836.6|1836.2|1836.8|1836.4|1836.2|1836|1229
1638276120000|2021-11-30 12:42:00|1836.2|1836|1836.2|1836|1836.4|1836|1836.2|1836|1145
1638276130000|2021-11-30 12:42:10|1836.4|1835.8|1835.8|1835.6|1836.4|1835.8|1835.8|1835.4|1233
1638276140000|2021-11-30 12:42:20|1835.6|1835.2|1836|1835.6|1836.2|1835.8|1835.6|1835.2|701
1638276150000|2021-11-30 12:42:30|1835.8|1835.4|1836.2|1835.8|1836.4|1835.8|1835.8|1835.4|2038
1638276160000|2021-11-30 12:42:40|1836|1835.6|1836|1835.8|1836.2|1835.8|1836|1835.6|1050
1638276170000|2021-11-30 12:42:50|1836.2|1836|1836|1835.8|1836.4|1836|1836|1835.6|4810
1638276180000|2021-11-30 12:43:00|1836.2|1835.6|1835.6|1835.2|1836.2|1835.8|1835.2|1835|1189
1638276190000|2021-11-30 12:43:10|1835.8|1835|1836|1835.6|1836|1835.6|1835.8|1835|0
1638276200000|2021-11-30 12:43:20|1835.8||1835.8||1835.8||1835.8||0
1638276210000|2021-11-30 12:43:30|1836|1835.8|1835.8|1835.6|1836.4|1835.8|1835.8|1835.6|2886
1638276220000|2021-11-30 12:43:40|1836|1835.8|1836.2|1835.8|1836.4|1836|1836|1835.8|0
1638276230000|2021-11-30 12:43:50|1836.4|1836|1836.2|1835.8|1836.6|1836.2|1836|1835.8|477
1638276240000|2021-11-30 12:44:00|1836.4|1836|1836|1835.6|1836.6|1836|1835.6|1835.4|6053
1638276250000|2021-11-30 12:44:10|1835.8|1835.8|1836.2|1835.8|1836.2|1835.8|1835.8|1835.8|2108
1638276260000|2021-11-30 12:44:20|1836.4|1836|1835.8|1835.4|1836.4|1836|1835.6|1835.4|5675
1638276270000|2021-11-30 12:44:30|1835.6|1835.2|1835.2|1834.8|1835.8|1835.2|1834.8|1834.4|5561
1638276280000|2021-11-30 12:44:40|1835.4|1835|1835.4|1834.8|1835.8|1835.4|1835.2|1834.8|441
1638276290000|2021-11-30 12:44:50|1835.2|1835|1835.6|1835.2|1835.6|1835.4|1835.2|1835|416
1638276300000|2021-11-30 12:45:00|1835.8|1835.4|1835.2|1835|1835.8|1835.4|1835.2|1834.8|2272
1638276310000|2021-11-30 12:45:10|1835.4|1835.2|1835.2|1835|1835.6|1835.2|1835|1834.8|1627
1638276320000|2021-11-30 12:45:20|1835.4||1835.4||1835.4||1835.2||0
1638276330000|2021-11-30 12:45:30|1835.2|1835.2|1835.4|1835|1835.4|1835.2|1835.2|1835|500
1638276340000|2021-11-30 12:45:40|1835.6|1835.2|1835|1834.8|1835.6|1835.2|1835|1834.8|1958
1638276350000|2021-11-30 12:45:50|1834.8|1834.6|1833.8|1833.4|1834.8|1834.6|1833.8|1833.2|7205
1638276360000|2021-11-30 12:46:00|1833.6|1833.2|1834|1833.6|1834|1833.8|1833.6|1833.2|2071
1638276370000|2021-11-30 12:46:10|1833.8|1833.4|1834|1833.8|1834|1833.8|1833.6|1833.4|1863
1638276380000|2021-11-30 12:46:20|1834.2|1834|1835.4|1835.2|1835.6|1835.2|1834.2|1834|5440
1638276390000|2021-11-30 12:46:30|1835.2|1835|1834.8|1834.6|1835.2|1835|1834.8|1834.6|1745
1638276400000|2021-11-30 12:46:40|1835|1834.8|1835.8|1835.4|1835.8|1835.4|1835|1834.8|1200
1638276410000|2021-11-30 12:46:50|1835.6|1835.2|1836.2|1835.8|1836.2|1835.8|1835.6|1835.2|218
1638276420000|2021-11-30 12:47:00|1836|1835.6|1834.8|1834.4|1836|1835.8|1834.8|1834.4|1999
1638276430000|2021-11-30 12:47:10|1834.6|1834.2|1834|1833.8|1834.8|1834.2|1834|1833.4|597
1638276440000|2021-11-30 12:47:20|1834.2|1833.6|1834.2|1833.8|1834.4|1834|1834.2|1833.6|285
1638276450000|2021-11-30 12:47:30|1834|1834|1834.6|1834.2|1834.8|1834.2|1834|1833.8|221
1638276460000|2021-11-30 12:47:40|1834.4|1834.4|1834.6|1834.2|1834.6|1834.4|1834.4|1834.2|2086
1638276470000|2021-11-30 12:47:50|1834.8|1834.4|1834.4|1834|1835|1834.6|1834.2|1834|0
1638276480000|2021-11-30 12:48:00|1834.2|1833.8|1833.8|1833.4|1834.2|1833.8|1833.6|1833.2|1696
1638276490000|2021-11-30 12:48:10|1834|1833.6|1834.4|1834.2|1834.6|1834.2|1834|1833.6|3506
1638276500000|2021-11-30 12:48:20|1834.6|1834|1834|1833.6|1834.6|1834.2|1833.8|1833.6|1170
1638276510000|2021-11-30 12:48:30|1833.8|1833.8|1834|1833.4|1834.2|1833.8|1833.4|1833.2|3794
1638276520000|2021-11-30 12:48:40|1833.8|1833.6|1833.2|1832.8|1834|1833.8|1832.6|1832.2|12780
1638276530000|2021-11-30 12:48:50|1833.4|1833|1833.8|1833.4|1834|1833.6|1833.2|1833|833
1638276540000|2021-11-30 12:49:00|1834|1833.6|1834|1833.4|1834.2|1833.8|1833.6|1833.4|1864
1638276550000|2021-11-30 12:49:10|1834.2|1833.6|1834|1833.6|1834.2|1833.6|1833.8|1833.4|0
1638276560000|2021-11-30 12:49:20|1833.8|1833.4|1834.4|1834.2|1834.6|1834.2|1833.8|1833.4|670
1638276570000|2021-11-30 12:49:30|1834.2|1834|1834.6|1834|1834.6|1834|1834|1833.6|719
1638276580000|2021-11-30 12:49:40|1834.4|1834.2|1834.6|1834.2|1835|1834.6|1834.4|1834.2|1029
1638276590000|2021-11-30 12:49:50|1834.4|1834.4|1834.8|1834.4|1834.8|1834.6|1834.4|1834.4|219
1638276600000|2021-11-30 12:50:00|1835|1834.6|1835|1834.8|1835|1834.8|1835|1834.6|261
1638276610000|2021-11-30 12:50:10|1834.8|1834.6|1834.2|1834|1834.8|1834.6|1834|1833.6|1942
1638276620000|2021-11-30 12:50:20|1834.4|1834.2|1834.4|1834|1834.6|1834.2|1834|1833.8|625
1638276630000|2021-11-30 12:50:30|1834.2|1833.8|1833.6|1833.2|1834.2|1833.8|1833.4|1833|2075
1638276640000|2021-11-30 12:50:40|1833.8|1833.4|1833.8|1833.4|1834|1833.6|1833.6|1833.2|219
1638276650000|2021-11-30 12:50:50|1833.6|1833.6|1833.8|1833.4|1834|1833.6|1833.4|1833|2230
1638276660000|2021-11-30 12:51:00|1833.6|1833.2|1831.4|1831|1833.6|1833.2|1831.2|1831|7112
1638276670000|2021-11-30 12:51:10|1831.6|1831.2|1832.2|1831.8|1832.6|1832.2|1831.6|1831.2|14512
1638276680000|2021-11-30 12:51:20|1832|1831.6|1832.4|1831.8|1832.6|1832|1831.8|1831.6|8413
1638276690000|2021-11-30 12:51:30|1832.2|1831.6|1831.8|1831.6|1832.4|1832|1831.8|1831.4|1015
1638276700000|2021-11-30 12:51:40|1831.6|1831.4|1831.4|1831|1831.6|1831.4|1831.2|1831|3648
1638276710000|2021-11-30 12:51:50|1831.6|1831.2|1831.6|1831.4|1831.8|1831.4|1831.4|1831.2|200
1638276720000|2021-11-30 12:52:00|1831.4|1831.2|1832.4|1831.8|1832.4|1831.8|1831.4|1831.2|1975
1638276730000|2021-11-30 12:52:10|1832.2|1832|1832.8|1832.4|1832.8|1832.6|1832.2|1832|3555
1638276740000|2021-11-30 12:52:20|1832.6|1832.6|1833.2|1832.6|1833.2|1832.8|1832.6|1832.2|5622
1638276750000|2021-11-30 12:52:30|1833.4|1832.8|1833.6|1833.2|1833.8|1833.4|1833.2|1832.8|1688
1638276760000|2021-11-30 12:52:40|1833.8|1833.4|1833|1832.6|1834|1833.6|1832.8|1832.6|9702
1638276770000|2021-11-30 12:52:50|1832.8|1832.8|1833.8|1833.4|1834|1833.6|1832.8|1832.6|219
1638276780000|2021-11-30 12:53:00|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.4|1833|0
1638276790000|2021-11-30 12:53:10|1833.4|1833|1833.4|1833|1833.6|1833.2|1833.4|1833|0
1638276800000|2021-11-30 12:53:20|1833.6|1833.2|1834|1833.6|1834|1833.6|1833.6|1833|1926
1638276810000|2021-11-30 12:53:30||1833.8||1833.8||1833.8||1833.8|200
1638276820000|2021-11-30 12:53:40|1833.8|1833.6|1834|1833.6|1834|1833.6|1833.6|1833.4|1698
1638276840000|2021-11-30 12:54:00|1834.2|1833.8|1835|1834.6|1835|1834.8|1834.2|1833.8|3999
1638276850000|2021-11-30 12:54:10|1834.8|1834.2|1834.6|1834.4|1835.2|1834.8|1834.4|1834|9235
1638276860000|2021-11-30 12:54:20|1834.4|1834.2|1834.4|1833.8|1834.8|1834.4|1834.2|1833.8|1302
1638276870000|2021-11-30 12:54:30|1834.2|1834|1833.6|1833.2|1834.2|1834|1833.4|1833|3582
1638276880000|2021-11-30 12:54:40|1833.4|1833|1833|1832.8|1833.4|1833|1832.8|1832.4|2917
1638276890000|2021-11-30 12:54:50|1832.8|1832.6|1833|1832.8|1833|1832.8|1832.8|1832.6|2557
1638276900000|2021-11-30 12:55:00|1833.2|1833|1832.8|1832.4|1833.2|1833|1832.4|1832|27053
1638276910000|2021-11-30 12:55:10|1833|1832.6|1832.8|1832.4|1833|1832.6|1832.8|1832.4|100
1638276920000|2021-11-30 12:55:20|1833|1832.6|1834|1833.4|1834|1833.6|1833|1832.6|1403
1638276930000|2021-11-30 12:55:30|1834.2|1833.6|1834.2|1833.8|1834.2|1833.8|1834|1833.6|0
1638276940000|2021-11-30 12:55:40|1834|1833.6|1834.2|1834|1834.6|1834.2|1834|1833.6|964
1638276950000|2021-11-30 12:55:50|1834.4|1834.2|1835|1834.6|1835|1834.6|1834.4|1834.2|1029
1638276960000|2021-11-30 12:56:00|1835.2|1834.8|1835.6|1835.2|1835.8|1835.6|1835.2|1834.8|2059
1638276970000|2021-11-30 12:56:10|1835.4|1835|1835.6|1835.2|1835.6|1835.2|1835.2|1835|600
1638276980000|2021-11-30 12:56:20|1835.8|1835.4|1835.8|1835.4|1836|1835.6|1835.6|1835.2|856
1638276990000|2021-11-30 12:56:30|1836|1835.6|1836|1835.4|1836|1835.8|1835.8|1835.4|500
1638277000000|2021-11-30 12:56:40|1835.8|1835.2|1835.4|1835|1836|1835.2|1835.2|1835|477
1638277010000|2021-11-30 12:56:50|1835.6|1835.2|1836|1835.6|1836.2|1836|1835.6|1835.2|0
1638277020000|2021-11-30 12:57:00|1835.8|1835.4|1836|1835.6|1836.2|1835.8|1835.8|1835.4|219
1638277030000|2021-11-30 12:57:10|1835.8|1835.8|1836.4|1836|1836.6|1836.2|1835.6|1835.4|1350
1638277040000|2021-11-30 12:57:20|1836.6|1836.2|1837.4|1837|1837.4|1837|1836.6|1836|880
1638277050000|2021-11-30 12:57:30|1837.6|1836.8|1836|1835.8|1837.6|1836.8|1836|1835.8|7795
1638277060000|2021-11-30 12:57:40|1836.2|1836|1836|1835.4|1836.4|1836|1835.6|1835.4|4496
1638277070000|2021-11-30 12:57:50|1835.8|1835.6|1835.8|1835.2|1835.8|1835.6|1835.4|1835|878
1638277080000|2021-11-30 12:58:00|1836|1835.4|1836.4|1836|1836.6|1836.2|1835.8|1835.4|448
1638277090000|2021-11-30 12:58:10|1836.6|1836.2|1837.2|1836.8|1837.8|1837.4|1836.4|1836|2867
1638277100000|2021-11-30 12:58:20|1837.4|1837|1837.4|1837|1837.6|1837.2|1837.2|1836.8|1527
1638277110000|2021-11-30 12:58:30|1837.6|1837.2|1837.6|1837|1837.6|1837.2|1837.2|1837|0
1638277120000|2021-11-30 12:58:40|1837.4|1837.2|1836|1835.4|1837.4|1837.2|1836|1835.4|8835
1638277130000|2021-11-30 12:58:50|1835.8|1835.6|1835.6|1835.2|1836|1835.6|1835.4|1835.2|418
1638277140000|2021-11-30 12:59:00|1835.8|1835.4|1835.8|1835.4|1835.8|1835.6|1835.4|1835.2|747
1638277150000|2021-11-30 12:59:10|1836|1835.6|1835.6|1835.4|1836.2|1836|1835.6|1835.4|2491
1638277160000|2021-11-30 12:59:20|1835.4|1835.2|1835.8|1835.4|1836|1835.6|1835.4|1835.2|798
1638277170000|2021-11-30 12:59:30|1835.6|1835.6|1836.2|1835.8|1836.4|1836.2|1835.6|1835.2|2752
1638277180000|2021-11-30 12:59:40|1836|1836|1836.4|1836|1836.4|1836|1836|1835.8|410
1638277190000|2021-11-30 12:59:50|1836.2|1835.8|1836.6|1836.2|1836.8|1836.4|1836.2|1835.8|218
1638277200000|2021-11-30 13:00:00|1836.8|1836.4|1836.4|1836|1837|1836.6|1836.2|1836|1378
1638277210000|2021-11-30 13:00:10|1836.2|1835.8|1835.6|1835.2|1836.4|1836|1835.4|1835|4556
1638277220000|2021-11-30 13:00:20|1835.4|1835.4|1837.2|1836.6|1837.4|1837|1835.4|1835.4|4944
1638277230000|2021-11-30 13:00:30|1837|1836.8|1838.2|1837.8|1838.2|1837.8|1837|1836.8|761
1638277240000|2021-11-30 13:00:40|1838.4|1837.4|1837.6|1837.4|1838.4|1837.4|1837.6|1837.4|2557
1638277250000|2021-11-30 13:00:50|1837.8|1837.2|1838|1837.4|1838.2|1837.8|1837.2|1836.8|2326
1638277260000|2021-11-30 13:01:00|1837.8|1837.2|1838|1837.6|1838|1837.6|1837.4|1837|2218
1638277270000|2021-11-30 13:01:10|1837.8|1837.4|1837.8|1837.2|1837.8|1837.4|1837.2|1837|746
1638277280000|2021-11-30 13:01:20|1837.6|1837|1838.2|1837.6|1838.2|1837.6|1837.2|1837|486
1638277290000|2021-11-30 13:01:30|1838|1837.4|1838.4|1838|1838.4|1838|1837.8|1837.4|2407
1638277300000|2021-11-30 13:01:40|1838.6|1838.2|1839.2|1838.6|1839.4|1838.8|1838.4|1838.2|5275
1638277310000|2021-11-30 13:01:50|1839|1838.4|1837.6|1837.4|1839|1838.4|1837.4|1837.2|5394
1638277320000|2021-11-30 13:02:00|1837.8|1837.2|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|130
1638277330000|2021-11-30 13:02:10|1837.8|1837.4|1838|1837.6|1838.4|1838|1837.8|1837.2|436
1638277340000|2021-11-30 13:02:20|1837.8|1837.4|1838.2|1837.8|1838.6|1838.2|1837.8|1837.4|2083
1638277350000|2021-11-30 13:02:30|1838.4|1838|1838.2|1837.8|1838.4|1838|1838|1837.8|0
1638277360000|2021-11-30 13:02:40|1838.4|1838|1838.2|1837.8|1838.6|1838.2|1838|1837.8|1914
1638277370000|2021-11-30 13:02:50|1838|1837.6|1837.4|1837.2|1838.2|1837.6|1837.4|1837.2|3293
1638277380000|2021-11-30 13:03:00|1837.6|1837.4|1838|1837.8|1838|1837.8|1837.6|1837.4|594
1638277390000|2021-11-30 13:03:10|1838.2|1838|1838.2|1837.8|1838.8|1838.2|1838|1837.8|6045
1638277400000|2021-11-30 13:03:20|1838.4|1838|1837|1836.6|1838.8|1838.4|1836.8|1836.6|5099
1638277410000|2021-11-30 13:03:30|1837.2|1836.8|1837.6|1837|1837.6|1837.2|1837|1836.8|1397
1638277420000|2021-11-30 13:03:40|1837.4|1836.8|1837.6|1837|1837.6|1837.2|1837.2|1836.8|221
1638277430000|2021-11-30 13:03:50|1837.8|1837.2|1838.2|1837.8|1838.2|1837.8|1837.8|1837.2|50
1638277440000|2021-11-30 13:04:00|1838.4|1838|1839|1838.6|1839|1838.6|1838.2|1837.8|2238
1638277450000|2021-11-30 13:04:10|1838.8|1838.4|1839.2|1839|1839.6|1839.2|1838.8|1838.4|2028
1638277460000|2021-11-30 13:04:20|1839|1838.8|1837.2|1836.6|1839.2|1838.8|1837.2|1836.6|3122
1638277470000|2021-11-30 13:04:30|1837|1836.4|1836.2|1835.8|1837|1836.6|1836|1835.6|1029
1638277480000|2021-11-30 13:04:40|1836.4|1836|1836|1835.8|1836.8|1836.4|1836|1835.8|1457
1638277490000|2021-11-30 13:04:50|1835.8|1835.6|1835.6|1835.2|1836|1835.6|1835|1834.6|3925
1638277500000|2021-11-30 13:05:00|1835.4|1835|1835.2|1834.8|1835.8|1835.2|1835.2|1834.8|2581
1638277510000|2021-11-30 13:05:10|1835.4|1835.2|1835.2|1834.8|1835.8|1835.4|1835|1834.8|688
1638277520000|2021-11-30 13:05:20|1835.4|1835|1835.6|1835.2|1836|1835.6|1835.4|1834.8|1031
1638277530000|2021-11-30 13:05:30|1835.4|1835.4|1835.8|1835.4|1836|1835.4|1835.4|1835.2|1584
1638277540000|2021-11-30 13:05:40|1836|1835.6|1836.2|1835.8|1836.4|1835.8|1836|1835.6|796
1638277550000|2021-11-30 13:05:50|1836|1835.6|1835.2|1834.8|1836|1835.6|1835|1834.4|925
1638277560000|2021-11-30 13:06:00|1835.4|1835|1835.2|1834.8|1835.4|1835|1834.8|1834.4|640
1638277570000|2021-11-30 13:06:10|1835|1835|1833.8|1833.4|1835|1835|1833.8|1833.4|1239
1638277580000|2021-11-30 13:06:20|1834|1833.6|1834.8|1834.4|1834.8|1834.4|1833.8|1833.6|2275
1638277590000|2021-11-30 13:06:30|1834.6|1834.6|1835.4|1835|1835.6|1835.4|1834.6|1834.6|2287
1638277600000|2021-11-30 13:06:40|1835.2|1834.8|1835|1834.8|1835.4|1835|1835|1834.6|410
1638277610000|2021-11-30 13:06:50|1834.8|1834.6|1834.6|1834.2|1834.8|1834.6|1834.6|1834.2|1514
1638277620000|2021-11-30 13:07:00|1834.4|1834|1834.6|1834.4|1834.6|1834.4|1834|1833.6|3689
1638277630000|2021-11-30 13:07:10|1834.4|1834.2|1835|1834.4|1835|1834.6|1834.4|1834|1031
1638277640000|2021-11-30 13:07:20|1834.8|1834.6|1835.6|1835.2|1835.8|1835.2|1834.8|1834.6|922
1638277650000|2021-11-30 13:07:30|1835.8|1835|1835.6|1835.2|1835.8|1835.6|1835.6|1835|1029
1638277660000|2021-11-30 13:07:40|1835.8|1835.4|1835.6|1835.2|1835.8|1835.4|1835.6|1835.2|0
1638277670000|2021-11-30 13:07:50|1835.8|1835.4|1836|1835.6|1836|1835.6|1835.8|1835.4|631
1638277680000|2021-11-30 13:08:00|1836.4|1835.8|1836.6|1836.2|1836.8|1836.6|1836.2|1835.6|10402
1638277690000|2021-11-30 13:08:10|1836.8|1836.4|1836.4|1835.8|1837|1836.4|1835.8|1835.6|2216
1638277700000|2021-11-30 13:08:20|1836.2|1835.6|1836.2|1835.8|1836.4|1835.8|1836.2|1835.6|0
1638277710000|2021-11-30 13:08:30|1836.4|1836|1836|1835.6|1836.4|1836.2|1836|1835.6|223
1638277720000|2021-11-30 13:08:40|1836.2|1835.8|1836.2|1835.8|1836.4|1836|1836|1835.6|0
1638277730000|2021-11-30 13:08:50|1836||1836.2||1836.2||1836||200
1638277740000|2021-11-30 13:09:00|1836.4|1836|1836.2|1835.8|1836.4|1836.2|1836.2|1835.8|718
1638277750000|2021-11-30 13:09:10|1836|1835.6|1835.8|1835.6|1836|1835.8|1835.8|1835.6|601
1638277760000|2021-11-30 13:09:20|1835.6|1835.4|1836.2|1836|1836.2|1836|1835.6|1835.4|4260
1638277770000|2021-11-30 13:09:30|1836|1835.8|1836|1835.6|1836.2|1836|1836|1835.6|200
1638277780000|2021-11-30 13:09:40|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|1836|1835.6|0
1638277790000|2021-11-30 13:09:50|1836.4|1836|1836.2|1835.8|1836.6|1836.2|1836|1835.8|1633
1638277800000|2021-11-30 13:10:00|1836|1836|1833.6|1833.4|1836|1836|1833.6|1833.4|23569
1638277810000|2021-11-30 13:10:10|1833.8|1833.6|1834.6|1834.2|1834.6|1834.4|1833.8|1833.6|21834
1638277820000|2021-11-30 13:10:20|1834.4|1834.4|1834.2|1833.8|1834.8|1834.6|1834|1833.8|5800
1638277830000|2021-11-30 13:10:30|1834.4|1834|1833.4|1833.2|1834.8|1834.4|1833.4|1833|4474
1638277840000|2021-11-30 13:10:40|1833.6|1833.4|1833.2|1832.6|1834|1833.6|1833.2|1832.6|400
1638277850000|2021-11-30 13:10:50|1833|1832.8|1833.6|1833.4|1833.8|1833.4|1833|1832.8|219
1638277860000|2021-11-30 13:11:00|1833.4|1833.2|1833.4|1833|1833.6|1833.2|1833|1832.8|1014
1638277870000|2021-11-30 13:11:10|1833.2|1832.8|1833.6|1833.2|1833.6|1833.4|1833.2|1832.8|0
1638277880000|2021-11-30 13:11:20|1833.8|1833.4|1834|1833.6|1834.4|1833.8|1833.6|1833.2|393
1638277890000|2021-11-30 13:11:30|1833.8|1833.4|1833.4|1833|1834|1833.4|1833.2|1833|1313
1638277900000|2021-11-30 13:11:40|1833.6|1833.2|1834|1833.6|1834|1833.8|1833.4|1833|0
1638277910000|2021-11-30 13:11:50|1833.8|1833.4|1834.2|1834|1834.6|1834.2|1833.8|1833.4|0
1638277920000|2021-11-30 13:12:00|1834.4|1834.2|1834.4|1834|1834.6|1834.2|1834|1833.6|1829
1638277930000|2021-11-30 13:12:10|1834.2|1834.2|1834.8|1834.4|1835|1834.6|1834.2|1834.2|0
1638277940000|2021-11-30 13:12:20|1835|1834.6|1835.4|1835|1835.8|1835.4|1834.8|1834.4|622
1638277950000|2021-11-30 13:12:30|1835.2|1834.8|1835|1834.6|1835.2|1834.8|1835|1834.6|222
1638277960000|2021-11-30 13:12:40|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.6|1834.2|3763
1638277970000|2021-11-30 13:12:50|1835.2|1834.4|1835.2|1834.8|1835.2|1835|1835.2|1834.4|0
1638277980000|2021-11-30 13:13:00|1835|1834.6|1834.8|1834.4|1835|1834.8|1834.8|1834.4|219
1638277990000|2021-11-30 13:13:10|1834.6|1834.2|1834.4|1834|1834.6|1834.2|1834|1833.6|2591
1638278000000|2021-11-30 13:13:20|1834.6|1834.2|1834.6|1834.2|1834.6|1834.4|1834.4|1834.2|3122
1638278010000|2021-11-30 13:13:30|1834.8|1834.4|1834.2|1833.8|1835|1834.6|1834.2|1833.8|1170
1638278020000|2021-11-30 13:13:40|1834|1834|1834.2|1833.8|1834.2|1834|1833.8|1833.6|219
1638278030000|2021-11-30 13:13:50|1834|1833.6|1833.6|1833.2|1834|1833.8|1833.2|1833|2502
1638278040000|2021-11-30 13:14:00|1833.4|1833|1833.2|1832.8|1833.8|1833.4|1833|1832.6|1287
1638278050000|2021-11-30 13:14:10|1833|1833|1831.4|1831.2|1833.2|1833|1831.4|1831.2|1737
1638278060000|2021-11-30 13:14:20|1831.6|1831|1832.2|1831.8|1832.4|1832|1831.4|1831|5185
1638278070000|2021-11-30 13:14:30|1831.8|1831.6|1832.8|1832.6|1832.8|1832.6|1831.8|1831.4|6557
1638278080000|2021-11-30 13:14:40|1833|1832.4|1832.6|1832|1833|1832.6|1832.2|1831.8|1364
1638278090000|2021-11-30 13:14:50|1832.4|1832.2|1832.6|1832.2|1832.6|1832.4|1832.4|1832|2024
1638278100000|2021-11-30 13:15:00|1832.4|1832|1832.8|1832.6|1833.4|1833.2|1832.2|1832|8011
1638278110000|2021-11-30 13:15:10|1832.6|1832.4|1833.2|1832.8|1833.4|1833|1832.6|1832.4|1594
1638278120000|2021-11-30 13:15:20|1833|1833|1832.2|1831.8|1833|1833|1832.2|1831.8|941
1638278130000|2021-11-30 13:15:30|1832|1832|1832.6|1832.2|1832.8|1832.4|1832|1831.8|3205
1638278140000|2021-11-30 13:15:40|1832.4|1832|1832.6|1832.2|1832.8|1832.4|1832|1831.8|606
1638278150000|2021-11-30 13:15:50|1832.4|1832|1832.6|1832|1832.8|1832.4|1832.2|1831.8|219
1638278160000|2021-11-30 13:16:00|1832.4|1831.8|1832.8|1832.4|1832.8|1832.4|1832.2|1831.8|1033
1638278170000|2021-11-30 13:16:10|1833|1832.6|1832.8|1832.4|1833|1832.8|1832.8|1832.4|419
1638278180000|2021-11-30 13:16:20|1832.6|1832.6|1832.8|1832.4|1832.8|1832.6|1832.6|1832.4|2000
1638278190000|2021-11-30 13:16:30|1832.6|1832.6|1832.6|1832.4|1832.6|1832.6|1832.4|1832.2|746
1638278200000|2021-11-30 13:16:40|1832.4|1832.2|1833|1832.6|1833.2|1832.8|1832.4|1832.2|3368
1638278210000|2021-11-30 13:16:50|1833.2|1832.8|1833.6|1833.2|1833.6|1833.2|1833|1832.4|252
1638278220000|2021-11-30 13:17:00|1833.8|1833|1834.4|1833.8|1834.4|1834.2|1833.8|1833|1119
1638278230000|2021-11-30 13:17:10|1834.2|1834|1834.8|1834.4|1835|1834.6|1834.2|1834|1751
1638278240000|2021-11-30 13:17:20|1834.6|1834.6|1835|1834.6|1835|1834.6|1834.6|1834.4|219
1638278250000|2021-11-30 13:17:30|1834.8|1834.4|1834.8|1834.4|1835|1834.6|1834.6|1834.4|3000
1638278260000|2021-11-30 13:17:40|1835|1834.6|1836.4|1836|1836.6|1836.2|1835|1834.6|19265
1638278270000|2021-11-30 13:17:50|1836.2|1836.2|1834.8|1834.4|1836.2|1836.2|1834.6|1834.4|1591
1638278280000|2021-11-30 13:18:00|1834.6|1834.2|1836|1835.6|1836|1835.6|1834.6|1834.2|1970
1638278290000|2021-11-30 13:18:10|1835.8|1835.4|1835.2|1834.8|1836|1835.6|1835|1834.8|1156
1638278300000|2021-11-30 13:18:20|1835|1835|1834.6|1834.4|1835.6|1835.2|1834.6|1834.4|2562
1638278310000|2021-11-30 13:18:30|1834.8|1834.6|1835.4|1835|1835.8|1835.4|1834.8|1834.6|9614
1638278320000|2021-11-30 13:18:40|1835.2|1834.8|1835.4|1835|1835.4|1835.2|1835.2|1834.8|343
1638278330000|2021-11-30 13:18:50|1835.6|1835.2|1835.8|1835.4|1836.2|1835.8|1835.6|1835|3858
1638278340000|2021-11-30 13:19:00|1835.6|1835.2|1835|1834.8|1835.8|1835.2|1835|1834.8|4756
1638278350000|2021-11-30 13:19:10|1835.4|1835|1835.8|1835.4|1836|1835.6|1835.4|1835|590
1638278360000|2021-11-30 13:19:20|1836|1835.6|1836|1835.6|1836.4|1835.8|1836|1835.6|500
1638278370000|2021-11-30 13:19:30|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|1835.8|1835.4|1000
1638278380000|2021-11-30 13:19:40|1836.4|1836|1836.4|1836|1836.6|1836.2|1836.2|1836|1202
1638278390000|2021-11-30 13:19:50|1836.6|1836.2|1836.8|1836.4|1836.8|1836.6|1836.6|1836.2|218
1638278400000|2021-11-30 13:20:00|1836.6|1836.2|1836.2|1835.8|1836.6|1836.2|1835.6|1835.4|5547
1638278410000|2021-11-30 13:20:10|1836.4|1836|1836.6|1836|1836.8|1836.4|1836|1836|905
1638278420000|2021-11-30 13:20:20|1836.4|1835.8|1835.8|1835.4|1836.4|1835.8|1835.6|1835.2|2150
1638278430000|2021-11-30 13:20:30|1835.6|1835.2|1835.4|1835.2|1835.6|1835.2|1835.2|1835|441
1638278440000|2021-11-30 13:20:40|1835.6|1835.4|1836|1835.6|1836.2|1835.8|1835.6|1835.4|1154
1638278450000|2021-11-30 13:20:50|1836.2|1835.8|1835.4|1835.2|1836.2|1835.8|1835.4|1835.2|2763
1638278460000|2021-11-30 13:21:00|1835.2|1835|1835|1834.8|1835.2|1835|1835|1834.8|1031
1638278470000|2021-11-30 13:21:10|1834.8|1834.6|1835|1834.4|1835.2|1834.8|1834.6|1834.2|922
1638278480000|2021-11-30 13:21:20|1835.2|1834.6|1835.6|1835.2|1836.2|1835.8|1835.2|1834.4|3067
1638278490000|2021-11-30 13:21:30|1835.8|1835.4|1835|1834.8|1835.8|1835.4|1835|1834.6|1865
1638278500000|2021-11-30 13:21:40|1834.8|1834.6|1834.6|1834.2|1835|1834.8|1834.4|1834.2|5594
1638278510000|2021-11-30 13:21:50|1834.4|1834.4|1834.6|1834.2|1835|1834.6|1834|1833.8|3154
1638278520000|2021-11-30 13:22:00|1834.4|1834|1834|1833.6|1834.8|1834.4|1833.8|1833.4|2534
1638278530000|2021-11-30 13:22:10|1833.8|1833.4|1832.8|1832.4|1833.8|1833.4|1832.8|1832.4|13359
1638278540000|2021-11-30 13:22:20|1833|1832.6|1832|1831.4|1833|1832.6|1832|1831.4|3561
1638278550000|2021-11-30 13:22:30|1831.8|1831.2|1832.4|1832|1832.6|1832.2|1831.6|1831.2|999
1638278560000|2021-11-30 13:22:40|1832.6|1831.8|1833.2|1832.8|1833.2|1832.8|1832.6|1831.8|3256
1638278570000|2021-11-30 13:22:50|1833|1832.6|1833.8|1833.2|1833.8|1833.4|1832.8|1832.4|1424
1638278580000|2021-11-30 13:23:00|1833.6|1833.4|1833.2|1832.8|1834.4|1833.8|1833|1832.6|3472
1638278590000|2021-11-30 13:23:10|1833|1832.6|1833.4|1832.8|1833.6|1833.2|1833|1832.6|0
1638278600000|2021-11-30 13:23:20|1833.2|1833|1833|1832.8|1833.2|1833.2|1833|1832.8|12
1638278610000|2021-11-30 13:23:30|1833.2|1833|1832.4|1832|1833.4|1833.2|1832.4|1832|2507
1638278620000|2021-11-30 13:23:40|1832.6|1832.2|1832.6|1832.2|1833|1832.6|1832.6|1832|1204
1638278630000|2021-11-30 13:23:50|1832.4|1832|1832.4|1832|1832.4|1832|1832|1831.6|11498
1638278640000|2021-11-30 13:24:00|1832.2|1831.8|1832.6|1832.2|1832.6|1832.2|1832.2|1831.8|0
1638278650000|2021-11-30 13:24:10|1832.4|1832|1832|1831.4|1832.4|1832.2|1831.8|1831.4|3528
1638278660000|2021-11-30 13:24:20|1831.8|1831.2|1831.8|1831.2|1832|1831.4|1831.8|1831.2|0
1638278670000|2021-11-30 13:24:30|1831.6|1831.4|1831.6|1831.4|1831.6|1831.4|1831.6|1831.4|0
1638278680000|2021-11-30 13:24:40|1831.8|1831.6|1831.6|1831.2|1831.8|1831.6|1831.4|1831.2|525
1638278690000|2021-11-30 13:24:50|1831.4|1831.4|1831.6|1831.4|1832.2|1831.6|1831.4|1831.2|5108
1638278700000|2021-11-30 13:25:00|1831.4|1831.2|1833|1832.6|1833|1832.8|1831.4|1831.2|21570
1638278710000|2021-11-30 13:25:10|1832.8|1832.4|1832.2|1831.8|1832.8|1832.4|1832.2|1831.8|5014
1638278720000|2021-11-30 13:25:20|1832.4|1831.6|1832.6|1832.2|1832.6|1832.2|1832.4|1831.6|332
1638278730000|2021-11-30 13:25:30|1832.8|1832|1832.8|1832.4|1832.8|1832.6|1831.8|1831.6|7116
1638278740000|2021-11-30 13:25:40|1832.6|1832.2|1832.8|1832.6|1833|1832.8|1832.6|1832.2|1481
1638278750000|2021-11-30 13:25:50|1832.6|1832.4|1832.8|1832.4|1833.2|1832.8|1832.6|1832.4|2122
1638278760000|2021-11-30 13:26:00|1832.6|1832.2|1832.8|1832.6|1833|1832.6|1832.4|1832.2|130
1638278770000|2021-11-30 13:26:10|1832.6|1832.4|1832|1831.4|1832.6|1832.4|1832|1831.4|0
1638278780000|2021-11-30 13:26:20|1831.8|1831.2|1831.8|1831.6|1832|1831.8|1831.6|1831.2|2517
1638278790000|2021-11-30 13:26:30|1831.6|1831.4|1832.2|1831.8|1832.2|1831.8|1831.6|1831.2|1548
1638278800000|2021-11-30 13:26:40|1832|1831.6|1832|1831.6|1832.2|1831.8|1831.6|1831.2|1271
1638278810000|2021-11-30 13:26:50|1832.2|1831.8|1832.2|1831.8|1832.6|1832.2|1832|1831.6|0
1638278820000|2021-11-30 13:27:00|1832.4|1832|1832.2|1831.8|1832.6|1832.2|1832.2|1831.8|0
1638278830000|2021-11-30 13:27:10|1832|1832|1832.2|1832|1832.4|1832|1832|1831.8|911
1638278840000|2021-11-30 13:27:20|1832.4|1832.2|1833|1832.6|1833|1832.6|1832.2|1832.2|2473
1638278850000|2021-11-30 13:27:30|1833.2|1832.8|1833.8|1833.4|1833.8|1833.4|1832.8|1832.4|0
1638278860000|2021-11-30 13:27:40|1833.6|1833.6|1834.6|1834.2|1834.6|1834.2|1833.6|1833.2|1530
1638278870000|2021-11-30 13:27:50|1834.4|1834|1834.6|1834.2|1834.8|1834.6|1834.2|1834|3217
1638278880000|2021-11-30 13:28:00|1834.8|1834.4|1835.6|1835.2|1835.6|1835.2|1834.8|1834.4|1265
1638278890000|2021-11-30 13:28:10|1835.4|1835.4|1835.8|1835.2|1836|1835.4|1835.4|1835|1377
1638278900000|2021-11-30 13:28:20|1835.6|1835|1836|1835.6|1836|1835.6|1835.2|1835|9274
1638278910000|2021-11-30 13:28:30|1836.2|1835.8|1835.4|1835.2|1836.2|1836|1835.2|1835|2176
1638278920000|2021-11-30 13:28:40|1835.6|1835|1835|1834.8|1835.6|1835|1835|1834.8|1877
1638278930000|2021-11-30 13:28:50|1834.8|1834.6|1834.8|1834.6|1834.8|1834.6|1834.6|1834.4|2175
1638278940000|2021-11-30 13:29:00|1835|1834.4|1834.8|1834.2|1835|1834.4|1834.2|1833.8|652
1638278950000|2021-11-30 13:29:10|1835|1834.4|1834.2|1833.8|1835.2|1834.6|1834.2|1833.6|4515
1638278960000|2021-11-30 13:29:20|1834|1833.6|1831.8|1831.4|1834|1833.6|1831.8|1831.2|1663
1638278970000|2021-11-30 13:29:30|1832|1831.6|1832|1831.8|1832.8|1832.2|1832|1831.6|2717
1638278980000|2021-11-30 13:29:40|1832.2|1832|1832|1831.6|1832.2|1832|1831.6|1831.2|2940
1638278990000|2021-11-30 13:29:50|1832.2|1831.4|1832.4|1831.8|1832.4|1832|1832|1831.4|397
1638279000000|2021-11-30 13:30:00|1832.2|1831.6|1831.6|1831.2|1832.2|1831.8|1831.6|1831.2|2487
1638279010000|2021-11-30 13:30:10|1831.4|1831|1832|1831.4|1832|1831.6|1831.2|1831|1570
1638279020000|2021-11-30 13:30:20|1832.2|1831.6|1832.2|1831.6|1832.2|1831.8|1831.8|1831.4|0
1638279030000|2021-11-30 13:30:30|1832|1831.8|1832.4|1831.8|1832.4|1832|1831.8|1831.4|3652
1638279040000|2021-11-30 13:30:40|1832.2|1832|1829.6|1829.2|1832.2|1832|1829.6|1829|15515
1638279050000|2021-11-30 13:30:50|1829.4|1829|1829.4|1829.2|1829.8|1829.4|1829.2|1828.8|5431
1638279060000|2021-11-30 13:31:00|1829.2|1829|1828.4|1828.2|1829.4|1829.2|1827|1826.8|20202
1638279070000|2021-11-30 13:31:10|1828.6|1828.4|1829|1828.6|1829.4|1829|1828.6|1828.4|3242
1638279080000|2021-11-30 13:31:20|1828.8|1828.4|1829.8|1829.4|1830.4|1829.8|1828.8|1828.4|6585
1638279090000|2021-11-30 13:31:30|1829.6|1829.2|1829.4|1829|1830.4|1829.8|1829.2|1828.8|4631
1638279100000|2021-11-30 13:31:40|1829.2|1828.8|1828.4|1828|1829.2|1829|1828.4|1828|1345
1638279110000|2021-11-30 13:31:50|1828.2|1828.2|1827.6|1827.2|1828.2|1828.2|1827.4|1827.2|2196
1638279120000|2021-11-30 13:32:00|1827.4|1827|1828.2|1827.6|1828.2|1827.6|1827.2|1826.6|3046
1638279130000|2021-11-30 13:32:10|1828|1827.8|1827.4|1827|1828|1827.8|1827.2|1827|744
1638279140000|2021-11-30 13:32:20|1827.2|1827.2|1826.8|1826.2|1827.2|1827.2|1826.4|1826|3765
1638279150000|2021-11-30 13:32:30|1827|1826.4|1827.8|1827.4|1827.8|1827.4|1826.8|1826.4|1659
1638279160000|2021-11-30 13:32:40|1827.6|1827.2|1826.2|1825.8|1827.6|1827.4|1825.8|1825.4|6574
1638279170000|2021-11-30 13:32:50|1826.4|1826|1826|1825.8|1826.4|1826|1825.6|1825.2|160
1638279180000|2021-11-30 13:33:00|1826.2|1825.6|1827.8|1827.2|1827.8|1827.4|1826.2|1825.6|1482
1638279190000|2021-11-30 13:33:10|1827.6|1827.4|1827.8|1827.6|1828.4|1828.2|1827.6|1827.4|676
1638279200000|2021-11-30 13:33:20|1828|1827.8|1829|1828.6|1829.4|1829.2|1828|1827.8|6871
1638279210000|2021-11-30 13:33:30|1828.8|1828.4|1829|1828.6|1829.2|1829|1828.6|1828.4|2999
1638279220000|2021-11-30 13:33:40|1828.8|1828.4|1829.6|1829.2|1829.6|1829.2|1828.6|1828.4|2140
1638279230000|2021-11-30 13:33:50|1829.8|1829.4|1831.8|1831.2|1832|1831.2|1829.8|1829.2|2774
1638279240000|2021-11-30 13:34:00|1831.6|1831.4|1831.6|1831|1832|1831.6|1831|1830.8|5520
1638279250000|2021-11-30 13:34:10|1831.4|1831.2|1830.8|1830.4|1831.6|1831.2|1830|1829.4|926
1638279260000|2021-11-30 13:34:20|1831|1830.2|1830.6|1830.4|1831.2|1830.8|1830.6|1830|476
1638279270000|2021-11-30 13:34:30|1830.8|1830.2|1830.8|1830.4|1830.8|1830.4|1830.2|1829.8|2022
1638279280000|2021-11-30 13:34:40|1830.6|1830.2|1830.2|1829.6|1830.6|1830.2|1829.8|1829|600
1638279290000|2021-11-30 13:34:50|1830|1829.8|1831|1830.4|1831|1830.6|1829.8|1829.6|5521
1638279300000|2021-11-30 13:35:00|1830.8|1830.2|1831|1830.4|1831.6|1831.2|1830.2|1829.8|1816
1638279310000|2021-11-30 13:35:10|1830.8|1830.6|1832|1831.4|1832.2|1831.8|1830.8|1830.4|4113
1638279320000|2021-11-30 13:35:20|1831.8|1831.2|1831.6|1831.2|1831.8|1831.4|1831.2|1831|846
1638279330000|2021-11-30 13:35:30|1831.8|1831|1832.4|1831.8|1832.6|1832.4|1831.8|1831|2517
1638279340000|2021-11-30 13:35:40|1832.2|1832|1832.4|1832|1832.6|1832|1831.8|1831.4|897
1638279350000|2021-11-30 13:35:50|1832.6|1831.8|1832.4|1832|1832.8|1832.2|1832|1831.6|1412
1638279360000|2021-11-30 13:36:00|1832.2|1831.8|1831.6|1831|1832.4|1831.8|1831|1830.4|2851
1638279370000|2021-11-30 13:36:10|1831.2|1830.8|1832|1831.6|1832.2|1831.8|1831.2|1830.8|1168
1638279380000|2021-11-30 13:36:20|1831.8|1831.4|1831.4|1831|1831.8|1831.6|1831.2|1831|2709
1638279390000|2021-11-30 13:36:30|1831.6|1831.2|1831|1830.6|1831.6|1831.2|1830.8|1830.4|4692
1638279400000|2021-11-30 13:36:40|1830.8|1830.4|1831.2|1830.6|1831.4|1831|1830.8|1830.4|0
1638279410000|2021-11-30 13:36:50|1831|1830.8|1831.6|1831|1831.8|1831.6|1831|1830.6|1563
1638279420000|2021-11-30 13:37:00|1831.4|1830.8|1832|1831.4|1832|1831.6|1831.2|1830.8|700
1638279430000|2021-11-30 13:37:10|1831.8|1831.2|1832.6|1832|1832.6|1832.2|1831.6|1831.2|3275
1638279440000|2021-11-30 13:37:20|1832.2|1832.2|1831.8|1831.6|1832.4|1832.2|1831.8|1831.6|759
1638279450000|2021-11-30 13:37:30|1831.6|1831.4|1831.2|1830.6|1831.6|1831.4|1831|1830.6|4198
1638279460000|2021-11-30 13:37:40|1831|1830.8|1831.4|1831.2|1831.4|1831.2|1830.8|1830.6|219
1638279470000|2021-11-30 13:37:50|1831.6|1831|1832.6|1832|1832.6|1832.2|1831.6|1831|885
1638279480000|2021-11-30 13:38:00|1832.2|1832.2|1833|1832.6|1833|1832.6|1832|1831.4|1134
1638279490000|2021-11-30 13:38:10|1833.2|1832.8|1833.2|1832.8|1833.6|1833.2|1833|1832.6|10674
1638279500000|2021-11-30 13:38:20|1833.4|1833|1833.4|1833|1834|1833.4|1833|1832.8|909
1638279510000|2021-11-30 13:38:30|1833.6|1833.2|1833|1832.8|1833.8|1833.2|1833|1832.6|2505
1638279520000|2021-11-30 13:38:40|1832.8|1832.6|1833.6|1833|1833.8|1833.4|1832.8|1832.6|820
1638279530000|2021-11-30 13:38:50|1833.8|1833.2|1833.4|1833|1834|1833.6|1833.2|1833|1728
1638279540000|2021-11-30 13:39:00|1833.6|1833.2|1833.8|1833.4|1834|1833.6|1833.2|1832.8|2216
1638279550000|2021-11-30 13:39:10|1833.6|1833.2|1833.8|1833.4|1833.8|1833.4|1832.8|1832.6|5163
1638279560000|2021-11-30 13:39:20|1833.6|1833.2|1833.6|1833.2|1833.8|1833.4|1833.4|1833|6493
1638279570000|2021-11-30 13:39:30|1833.8|1833.4|1834.2|1834|1834.4|1834|1833.8|1833.4|443
1638279580000|2021-11-30 13:39:40|1834.4|1834.2|1834.8|1834.4|1835|1834.6|1834.4|1834|1064
1638279590000|2021-11-30 13:39:50|1835|1834.6|1835.8|1835.4|1836|1835.6|1834.8|1834.6|1341
1638279600000|2021-11-30 13:40:00|1835.6|1835.2|1835.2|1835|1835.6|1835.4|1835.2|1835|1551
1638279610000|2021-11-30 13:40:10|1835|1834.8|1835.8|1835.2|1835.8|1835.4|1834.8|1834.6|5361
1638279620000|2021-11-30 13:40:20|1835.6|1835|1835.2|1834.8|1835.8|1835.4|1835|1834.6|529
1638279630000|2021-11-30 13:40:30|1835.4|1834.6|1835.2|1834.6|1835.4|1835|1835.2|1834.6|0
1638279640000|2021-11-30 13:40:40|1835|1834.8|1834.8|1834.6|1835.4|1834.8|1834.6|1834.4|2304
1638279650000|2021-11-30 13:40:50|1835|1834.8|1835.4|1835|1835.8|1835.4|1835|1834.6|219
1638279660000|2021-11-30 13:41:00|1835.2|1834.8|1835|1834.6|1835.4|1835|1835|1834.6|0
1638279670000|2021-11-30 13:41:10|1834.8|1834.8|1835.4|1835.2|1835.6|1835.4|1834.8|1834.6|1262
1638279680000|2021-11-30 13:41:20|1835.2|1835|1835|1834.6|1835.4|1835|1834.8|1834.6|1228
1638279690000|2021-11-30 13:41:30|1834.8|1834.8|1834|1833.4|1835|1834.8|1833.6|1833.2|3395
1638279700000|2021-11-30 13:41:40|1833.8|1833.6|1834.4|1833.8|1834.4|1834|1833.8|1833.6|1019
1638279710000|2021-11-30 13:41:50|1834|1833.6|1833.8|1833.6|1834|1833.6|1833.8|1833.6|880
1638279720000|2021-11-30 13:42:00|1833.6|1833.4|1833.4|1833|1834.2|1833.8|1833.2|1833|3201
1638279730000|2021-11-30 13:42:10|1833.6|1833.2|1833.8|1833.2|1833.8|1833.4|1833.4|1833|219
1638279740000|2021-11-30 13:42:20|1833.6|1833.4|1833.8|1833.4|1833.8|1833.4|1833.4|1833.2|0
1638279750000|2021-11-30 13:42:30|1833.6|1833.2|1833.8|1833.4|1834|1833.6|1833.6|1833.2|1081
1638279760000|2021-11-30 13:42:40|1834|1833.6|1832.6|1832.2|1834.4|1834|1832.6|1832.2|8597
1638279770000|2021-11-30 13:42:50|1832.4|1832|1832.4|1832.2|1832.8|1832.4|1832|1831.8|14795
1638279780000|2021-11-30 13:43:00|1832.6|1832.4|1833.2|1832.8|1834|1833.6|1832.6|1832.4|3945
1638279790000|2021-11-30 13:43:10|1833.4|1833|1834|1833.8|1834.2|1833.8|1833.4|1833|366
1638279800000|2021-11-30 13:43:20|1834.2|1833.6|1833.4|1833.2|1834.2|1833.6|1833.4|1833|1906
1638279810000|2021-11-30 13:43:30|1833.6|1833|1833.2|1832.8|1833.6|1833|1833|1832.6|102
1638279820000|2021-11-30 13:43:40|1833|1833|1833.4|1833|1833.8|1833.4|1833|1832.8|849
1638279830000|2021-11-30 13:43:50|1833.6|1833.2|1833.2|1832.8|1833.8|1833.4|1833|1832.8|2507
1638279840000|2021-11-30 13:44:00|1833.4|1833|1833.6|1833|1833.8|1833.4|1833.2|1832.8|0
1638279850000|2021-11-30 13:44:10|1833.8|1833.2|1834.4|1833.8|1834.6|1834.4|1833.6|1833.2|666
1638279860000|2021-11-30 13:44:20|1834.2|1834|1834.8|1834.6|1835|1834.8|1834.2|1834|979
1638279870000|2021-11-30 13:44:30|1835|1834.8|1835|1834.8|1835|1834.8|1835|1834.8|0
1638279880000|2021-11-30 13:44:40|1834.8|1834.6|1835.4|1835|1835.8|1835.6|1834.6|1834.2|18099
1638279890000|2021-11-30 13:44:50|1835.6|1834.8|1835.6|1835.2|1835.8|1835.4|1835|1834.8|1215
1638279900000|2021-11-30 13:45:00|1835.4|1835.4|1836|1835.4|1836|1835.6|1835.4|1835|2529
1638279910000|2021-11-30 13:45:10|1835.8|1835.6|1835.8|1835.4|1836.6|1836.2|1835.8|1835.4|8515
1638279920000|2021-11-30 13:45:20|1836|1835.6|1836.2|1835.8|1836.4|1836|1835.8|1835.4|2627
1638279930000|2021-11-30 13:45:30|1836|1835.6|1834.4|1834|1836.4|1836|1834.4|1834|5177
1638279940000|2021-11-30 13:45:40|1834.2|1834.2|1834.2|1833.8|1834.4|1834.2|1834|1833.8|0
1638279950000|2021-11-30 13:45:50|1834|1833.6|1834.2|1833.8|1834.4|1833.8|1833.8|1833.4|519
1638279960000|2021-11-30 13:46:00|1834|1833.6|1834.6|1834|1834.6|1834.2|1834|1833.6|585
1638279970000|2021-11-30 13:46:10|1834.4|1834.2|1834.8|1834.4|1835|1834.6|1834.4|1834.2|0
1638279980000|2021-11-30 13:46:20|1834.6|1834.6|1835.2|1834.8|1835.6|1835.2|1834.6|1834.6|0
1638279990000|2021-11-30 13:46:30|1835|1834.6|1835.6|1835.2|1835.6|1835.2|1834.8|1834.6|1438
1638280000000|2021-11-30 13:46:40|1835.4|1835|1836.2|1835.8|1836.4|1835.8|1835.4|1835|7117
1638280010000|2021-11-30 13:46:50|1836.4|1836|1835.8|1835.6|1836.4|1836|1835.6|1835.4|1877
1638280020000|2021-11-30 13:47:00|1836|1835.2|1835|1834.8|1836|1835.4|1834.8|1834.4|6364
1638280030000|2021-11-30 13:47:10|1835.2|1835|1835.2|1835|1835.6|1835.2|1835.2|1834.8|418
1638280040000|2021-11-30 13:47:20|1835.4|1835.2|1835.6|1835.2|1836|1835.6|1835|1834.8|2489
1638280050000|2021-11-30 13:47:30|1835.4|1835|1835.8|1835.4|1836|1835.4|1835.4|1835|251
1638280060000|2021-11-30 13:47:40|1835.6|1835.2|1835.6|1835.2|1835.8|1835.4|1835.4|1835|1148
1638280070000|2021-11-30 13:47:50|1835.4|1835|1835.6|1835.2|1835.6|1835.2|1835|1834.8|3264
1638280080000|2021-11-30 13:48:00|1835.8|1835.4|1836.2|1835.8|1836.2|1835.8|1835.6|1835.4|3058
1638280090000|2021-11-30 13:48:10|1836.4|1836|1837.8|1837.4|1838.4|1837.8|1836.4|1836|18741
1638280100000|2021-11-30 13:48:20|1838|1837.6|1838.4|1838|1838.6|1838.2|1837.8|1837.4|14724
1638280110000|2021-11-30 13:48:30|1838.2|1837.8|1839.2|1838.6|1839.4|1838.8|1837.4|1837.2|5528
1638280120000|2021-11-30 13:48:40|1839|1838.8|1839|1838.4|1839|1838.8|1838.4|1838.2|3648
1638280130000|2021-11-30 13:48:50|1839.2|1838.6|1839.2|1838.6|1839.2|1838.8|1839|1838.6|500
1638280140000|2021-11-30 13:49:00|1839.4|1838.8|1839.6|1839.2|1839.8|1839.4|1839.2|1838.8|6666
1638280150000|2021-11-30 13:49:10|1839.8|1839.4|1839.4|1839|1839.8|1839.6|1839|1838.8|3470
1638280160000|2021-11-30 13:49:20|1839.6|1839.2|1839|1838.6|1840|1839.6|1838.8|1838.6|9092
1638280170000|2021-11-30 13:49:30|1839.2|1838.8|1839.4|1839|1839.4|1839|1839|1838.8|1865
1638280180000|2021-11-30 13:49:40|1839.2|1838.8|1839.4|1839.2|1839.6|1839.2|1839.2|1838.8|218
1638280190000|2021-11-30 13:49:50|1839.6|1839|1840|1839.8|1840|1839.8|1839.6|1839|4273
1638280200000|2021-11-30 13:50:00|1839.8|1839.6|1839|1838.4|1839.8|1839.6|1838.6|1838.2|8607
1638280210000|2021-11-30 13:50:10|1838.6|1838.6|1839.4|1839|1839.4|1839.2|1838.6|1838.6|1295
1638280220000|2021-11-30 13:50:20|1839.6|1839.2|1839.2|1838.8|1839.8|1839.4|1839|1838.8|544
1638280230000|2021-11-30 13:50:30|1839.4|1839|1839.2|1838.8|1839.8|1839.2|1838.8|1838.4|1661
1638280240000|2021-11-30 13:50:40|1839.4|1839|1839.8|1839.4|1840|1839.6|1839.4|1839|470
1638280250000|2021-11-30 13:50:50|1840|1839.6|1840.8|1840.4|1841.4|1841|1840|1839.6|7025
1638280260000|2021-11-30 13:51:00|1840.6|1840.6|1841.2|1840.8|1841.4|1841|1840.4|1840.2|3082
1638280270000|2021-11-30 13:51:10|1841|1840.6|1840.8|1840.4|1841|1840.6|1840.6|1840.2|532
1638280280000|2021-11-30 13:51:20|1840.6|1840.2|1840.8|1840.2|1841|1840.6|1840.4|1840.2|497
1638280290000|2021-11-30 13:51:30|1840.6|1840.4|1842.4|1842|1842.4|1842|1840.6|1840.4|8419
1638280300000|2021-11-30 13:51:40|1842.6|1842.2|1842.4|1842|1842.8|1842.4|1841.8|1841.4|8351
1638280310000|2021-11-30 13:51:50|1842.6|1841.8|1841.8|1841.6|1842.6|1842|1841.6|1841.4|1924
1638280320000|2021-11-30 13:52:00|1841.6|1841.4|1842.8|1842.4|1842.8|1842.4|1841.6|1841.4|3834
1638280330000|2021-11-30 13:52:10|1842.6|1842.2|1842.8|1842.6|1843|1842.6|1842|1841.6|4699
1638280340000|2021-11-30 13:52:20|1843|1842.4|1841.8|1841.4|1843|1842.6|1841.6|1841.4|755
1638280350000|2021-11-30 13:52:30|1842|1841.6|1842|1841.6|1842.6|1842.2|1841.8|1841.4|8257
1638280360000|2021-11-30 13:52:40|1842.2|1841.8|1842.4|1841.8|1842.4|1842|1841.8|1841.4|718
1638280370000|2021-11-30 13:52:50|1842.2|1842|1843.6|1843|1843.6|1843.2|1842|1841.6|7719
1638280380000|2021-11-30 13:53:00|1843.8|1843.2|1844.4|1844|1844.6|1844.2|1843.4|1843|15266
1638280390000|2021-11-30 13:53:10|1844.6|1844.2|1844.6|1844.2|1844.6|1844.4|1844.2|1843.8|6479
1638280400000|2021-11-30 13:53:20|1844.8|1844.4|1845.4|1844.8|1845.6|1845|1844.8|1844.4|6005
1638280410000|2021-11-30 13:53:30|1845.2|1845|1845.6|1845.2|1845.8|1845.4|1845|1844.6|3452
1638280420000|2021-11-30 13:53:40|1845.4|1845|1845.8|1845.4|1845.8|1845.6|1845|1844.8|4212
1638280430000|2021-11-30 13:53:50|1845.6|1845.2|1843.6|1843.2|1845.8|1845.2|1843.4|1843|22035
1638280440000|2021-11-30 13:54:00|1843.4|1843|1843.8|1843.4|1843.8|1843.6|1843|1842.8|919
1638280450000|2021-11-30 13:54:10|1844|1843.6|1844.2|1843.8|1844.4|1844|1843.8|1843.4|3050
1638280460000|2021-11-30 13:54:20|1844.4|1844|1845|1844.6|1845.2|1844.6|1844|1843.6|1190
1638280470000|2021-11-30 13:54:30|1845.2|1844.8|1844|1843.6|1845.4|1845|1844|1843.6|1917
1638280480000|2021-11-30 13:54:40|1844.2|1843.8|1844.4|1844.2|1844.8|1844.4|1844|1843.6|589
1638280490000|2021-11-30 13:54:50|1844.2|1844|1843.8|1843.2|1844.2|1844|1843.2|1843|1929
1638280500000|2021-11-30 13:55:00|1844|1843.4|1843.8|1843.2|1844|1843.6|1843.2|1842.6|0
1638280510000|2021-11-30 13:55:10|1843.6|1843|1843|1842.8|1843.6|1843.2|1843|1842.8|1562
1638280520000|2021-11-30 13:55:20|1843.4|1843|1843.4|1842.8|1843.6|1843|1843|1842.8|1501
1638280530000|2021-11-30 13:55:30|1843.2|1843|1842.6|1842|1843.4|1843|1842.6|1841.8|1336
1638280540000|2021-11-30 13:55:40|1842.4|1842.2|1842|1841.8|1842.4|1842.4|1842|1841.6|3279
1638280550000|2021-11-30 13:55:50|1842.2|1842|1842.4|1842.2|1842.6|1842.2|1842|1841.6|1030
1638280560000|2021-11-30 13:56:00|1842.2|1842|1842.6|1842.2|1843.4|1843|1842.2|1841.8|1832
1638280570000|2021-11-30 13:56:10|1842.4|1842|1842.2|1841.6|1842.6|1842.2|1841.8|1841.2|62
1638280580000|2021-11-30 13:56:20|1842|1841.8|1843|1842.6|1843|1842.8|1842|1841.8|2397
1638280590000|2021-11-30 13:56:30|1843.2|1842.8|1843.4|1843|1843.8|1843.4|1843|1842.6|7360
1638280600000|2021-11-30 13:56:40|1843.6|1843.2|1844|1843.6|1844.4|1843.8|1843.6|1843.2|2398
1638280610000|2021-11-30 13:56:50|1844.2|1843.8|1844.2|1843.6|1844.4|1844|1844.2|1843.6|49
1638280620000|2021-11-30 13:57:00|1844.4|1843.8|1843.8|1843.6|1844.6|1844|1843.4|1843|1944
1638280630000|2021-11-30 13:57:10|1844|1843.8|1844.8|1844.4|1844.8|1844.4|1844|1843.8|2463
1638280640000|2021-11-30 13:57:20|1844.6|1844.2|1844.8|1844.4|1844.8|1844.6|1844|1843.8|2842
1638280650000|2021-11-30 13:57:30|1844.6|1844.2|1844.6|1844.4|1844.8|1844.4|1844.2|1843.8|886
1638280660000|2021-11-30 13:57:40|1844.4|1844.2|1844.8|1844.4|1845|1844.6|1844.4|1844|918
1638280670000|2021-11-30 13:57:50|1844.4|1844.2|1844.8|1844.2|1844.8|1844.4|1844.4|1843.8|1239
1638280680000|2021-11-30 13:58:00|1845|1844|1845.4|1845|1845.4|1845.2|1845|1844|532
1638280690000|2021-11-30 13:58:10|1845.6|1845.2|1845.6|1845|1845.8|1845.2|1844.6|1844.2|4230
1638280700000|2021-11-30 13:58:20|1845.4|1844.8|1844.8|1844.6|1845.6|1845.2|1844.8|1844.6|2746
1638280710000|2021-11-30 13:58:30|1844.6|1844.4|1845.6|1845|1845.8|1845.4|1844.4|1844|2156
1638280720000|2021-11-30 13:58:40|1845.8|1845.2|1846.6|1846.2|1846.6|1846.2|1845.6|1845|12581
1638280730000|2021-11-30 13:58:50|1846.4|1846.4|1846.8|1846.4|1847|1846.4|1846.4|1846.2|2662
1638280740000|2021-11-30 13:59:00|1847|1846.6|1847.2|1846.6|1847.4|1847|1847|1846.6|793
1638280750000|2021-11-30 13:59:10|1847.4|1846.8|1847.8|1847.2|1848|1847.4|1847.4|1846.8|2343
1638280760000|2021-11-30 13:59:20|1847.6|1847.4|1847.4|1847|1847.8|1847.4|1847.4|1847|678
1638280770000|2021-11-30 13:59:30|1847.2|1847.2|1847.8|1847.4|1847.8|1847.4|1847|1846.8|847
1638280780000|2021-11-30 13:59:40|1848|1847.6|1847.2|1847|1848|1847.6|1847.2|1846.8|13508
1638280790000|2021-11-30 13:59:50|1847|1846.8|1847.4|1846.8|1847.4|1847|1846.4|1846|3308
1638280800000|2021-11-30 14:00:00|1846.8|1846.6|1845|1844.6|1847.4|1846.6|1844.6|1844|2024
1638280810000|2021-11-30 14:00:10|1845.4|1844.8|1845.6|1845|1845.8|1845.2|1845.2|1844.8|1247
1638280820000|2021-11-30 14:00:20|1845.2|1844.8|1844|1843.4|1845.6|1844.8|1843.6|1843|1835
1638280830000|2021-11-30 14:00:30|1843.6|1843.2|1843.6|1843.2|1844|1843.4|1843.4|1843.2|3049
1638280840000|2021-11-30 14:00:40|1843.4|1842.8|1843.2|1842.8|1843.6|1843.2|1842.8|1842.4|1411
1638280850000|2021-11-30 14:00:50|1843.4|1843|1842|1841.4|1843.6|1843|1842|1841.2|3911
1638280860000|2021-11-30 14:01:00|1842.2|1841.6|1842.4|1842|1842.8|1842.2|1842|1841.6|130
1638280870000|2021-11-30 14:01:10|1842.6|1841.8|1841|1840.6|1842.6|1842|1841|1840.4|2317
1638280880000|2021-11-30 14:01:20|1840.6|1840.4|1840.6|1840.2|1841.2|1840.6|1840.2|1840|852
1638280890000|2021-11-30 14:01:30|1840.8|1840.4|1841|1840.6|1841.4|1840.8|1840.6|1840.2|0
1638280900000|2021-11-30 14:01:40|1841.2|1840.8|1842.4|1842|1842.8|1842.4|1841|1840.4|902
1638280910000|2021-11-30 14:01:50|1842.6|1842.2|1842.4|1841.8|1842.8|1842.6|1842.4|1841.8|1133
1638280920000|2021-11-30 14:02:00|1842.8|1842|1842.8|1842.4|1842.8|1842.6|1842.4|1842|2802
1638280930000|2021-11-30 14:02:10|1842.6|1842.6|1843.6|1843|1843.8|1843|1842.6|1842.2|2620
1638280940000|2021-11-30 14:02:20|1843.4|1842.8|1842.6|1842.2|1843.4|1842.8|1842.4|1842.2|2746
1638280950000|2021-11-30 14:02:30|1842.8|1842.4|1842|1841.6|1842.8|1842.4|1842|1841.6|986
1638280960000|2021-11-30 14:02:40|1841.8|1841.4|1842.8|1842.4|1843|1842.4|1841.6|1841.4|5356
1638280970000|2021-11-30 14:02:50|1843|1842.6|1843.6|1843|1843.6|1843.2|1842.8|1842.4|2849
1638280980000|2021-11-30 14:03:00|1843.8|1843.2|1844.2|1843.4|1844.6|1844.4|1843.8|1843.2|1290
1638280990000|2021-11-30 14:03:10|1844|1843.6|1844|1843.6|1844.4|1844|1843.8|1843.4|1940
1638281000000|2021-11-30 14:03:20|1843.8|1843.4|1842.2|1842|1843.8|1843.4|1842.2|1842|3866
1638281010000|2021-11-30 14:03:30|1842|1841.8|1842|1841.6|1842.4|1842|1841.6|1841.4|3432
1638281020000|2021-11-30 14:03:40|1841.8|1841.4|1841.8|1841.4|1842.4|1842|1841.4|1841|2818
1638281030000|2021-11-30 14:03:50|1841.6|1841.2|1841.8|1841.4|1842.2|1842|1841.6|1841|4037
1638281040000|2021-11-30 14:04:00|1842|1841.6|1841.2|1841|1842.2|1841.8|1841|1840.8|990
1638281050000|2021-11-30 14:04:10|1841.4|1840.8|1840|1839.6|1841.6|1841.4|1839.6|1839.2|9035
1638281060000|2021-11-30 14:04:20|1840.2|1839.8|1840.6|1840.4|1841.2|1840.6|1839.8|1839.4|44790
1638281070000|2021-11-30 14:04:30|1840.8|1840.6|1840.8|1840.2|1841.6|1841.2|1840.4|1840.2|2156
1638281080000|2021-11-30 14:04:40|1840.6|1840|1841.2|1841|1841.2|1841|1840|1839.8|5418
1638281090000|2021-11-30 14:04:50|1841.4|1841.2|1841.8|1841.2|1842|1841.6|1841.4|1840.8|5132
1638281100000|2021-11-30 14:05:00|1842|1841.4|1841|1840.6|1842.2|1841.8|1841|1840.6|3547
1638281110000|2021-11-30 14:05:10|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1840.4|1840|528
1638281120000|2021-11-30 14:05:20|1840.8|1840.4|1840.2|1840|1840.8|1840.4|1840|1839.6|1215
1638281130000|2021-11-30 14:05:30|1840.4|1839.8|1840.6|1840.2|1840.8|1840.4|1840.2|1839.6|1928
1638281140000|2021-11-30 14:05:40|1840.4|1840|1840|1839.6|1841|1840.6|1840|1839.6|3134
1638281150000|2021-11-30 14:05:50|1840.2|1839.8|1841|1840.4|1841|1840.6|1840|1839.6|282
1638281160000|2021-11-30 14:06:00|1841.2|1840.6|1841.6|1841.4|1841.8|1841.4|1841.2|1840.6|2650
1638281170000|2021-11-30 14:06:10|1841.8|1841.6|1842.2|1841.8|1842.2|1841.8|1841.4|1841|3257
1638281180000|2021-11-30 14:06:20|1842.4|1842.2|1842.2|1841.6|1843|1842.6|1841.8|1841.4|4440
1638281190000|2021-11-30 14:06:30|1842.4|1841.8|1843.6|1843.2|1843.8|1843.2|1842.4|1841.6|1893
1638281200000|2021-11-30 14:06:40|1843.4|1843|1843.8|1843.4|1844|1843.6|1843.2|1843|3365
1638281210000|2021-11-30 14:06:50|1843.6|1843.2|1843.4|1843|1843.6|1843.2|1843.2|1843|1127
1638281220000|2021-11-30 14:07:00|1843.2|1843.2|1842.4|1842|1843.4|1843.2|1842.2|1841.8|1096
1638281230000|2021-11-30 14:07:10|1842.6|1842.2|1843.2|1842.6|1843.4|1843|1842.4|1842|1929
1638281240000|2021-11-30 14:07:20|1843|1842.8|1843|1842.6|1843.4|1843|1842.6|1842.4|2262
1638281250000|2021-11-30 14:07:30|1842.8|1842.8|1842.8|1842.4|1843|1842.8|1842.4|1842|1266
1638281260000|2021-11-30 14:07:40|1842.6|1842.2|1842.6|1842.2|1842.8|1842.4|1842.4|1842|1167
1638281270000|2021-11-30 14:07:50|1842.8|1842.4|1843|1842.6|1843.4|1843|1842.8|1842.4|500
1638281280000|2021-11-30 14:08:00|1843.2|1842.8|1843.6|1843.2|1843.6|1843.4|1843.2|1842.8|3023
1638281290000|2021-11-30 14:08:10|1843.4|1843.4|1844|1843.6|1844.2|1843.6|1843.4|1843.4|1000
1638281300000|2021-11-30 14:08:20|1843.8|1843.4|1844.2|1843.8|1844.2|1844|1843.8|1843.4|2236
1638281310000|2021-11-30 14:08:30|1844.4|1844|1844.8|1844.4|1845|1844.4|1844.4|1844|166
1638281320000|2021-11-30 14:08:40|1845|1844.6|1844.8|1844.4|1845.4|1845|1844.6|1844.4|6389
1638281330000|2021-11-30 14:08:50|1844.6|1844.2|1844.4|1844|1844.6|1844.2|1844|1843.6|1506
1638281340000|2021-11-30 14:09:00|1844.2|1843.8|1842.8|1842.6|1844.2|1843.8|1842.8|1842.2|1058
1638281350000|2021-11-30 14:09:10|1843|1842.8|1843.6|1843.2|1843.6|1843.2|1842.8|1842.8|218
1638281360000|2021-11-30 14:09:20|1843.4|1843.4|1843.4|1843|1843.4|1843.4|1843|1842.8|3064
1638281370000|2021-11-30 14:09:30|1843.2|1842.8|1842.6|1842.2|1843.2|1842.8|1842.4|1842|3211
1638281380000|2021-11-30 14:09:40|1842.4|1842|1841.8|1841.4|1842.6|1842.2|1841.8|1841.4|3340
1638281390000|2021-11-30 14:09:50|1841.6|1841.2|1841|1840.6|1841.8|1841.2|1841|1840.6|1631
1638281400000|2021-11-30 14:10:00|1840.8|1840.4|1840.8|1840.2|1841|1840.6|1840.2|1840|6464
1638281410000|2021-11-30 14:10:10|1840.6|1840.4|1841.4|1841|1841.6|1841.2|1840.6|1840.2|5234
1638281420000|2021-11-30 14:10:20|1841.6|1841.2|1841.8|1841.4|1841.8|1841.4|1841.4|1841|1528
1638281430000|2021-11-30 14:10:30|1841.6|1841.2|1841.6|1841.2|1841.8|1841.4|1841.4|1841.2|1230
1638281440000|2021-11-30 14:10:40|1841.4|1841|1841.4|1840.8|1841.4|1841|1840.8|1840.6|1378
1638281450000|2021-11-30 14:10:50|1841.2|1840.6|1841|1840.6|1841.4|1841|1840.8|1840.6|838
1638281460000|2021-11-30 14:11:00|1841.2|1840.8|1841.4|1840.8|1842|1841.6|1841.2|1840.6|2284
1638281470000|2021-11-30 14:11:10|1841.2|1840.6|1840.8|1840.4|1841.2|1840.6|1840.4|1840.2|1708
1638281480000|2021-11-30 14:11:20|1841|1840.6|1840.6|1840.2|1841.2|1840.8|1840.4|1840.2|289
1638281490000|2021-11-30 14:11:30|1840.8|1840.4|1841.6|1841|1841.6|1841|1840.6|1840.2|2587
1638281500000|2021-11-30 14:11:40|1841.4|1841.2|1841.4|1841|1841.6|1841.4|1841|1840.8|765
1638281510000|2021-11-30 14:11:50|1841.2|1841.2|1841.6|1841|1841.6|1841.2|1841.2|1840.8|0
1638281520000|2021-11-30 14:12:00|1841.4|1841.2|1841.2|1841|1841.6|1841.4|1841.2|1841|1102
1638281530000|2021-11-30 14:12:10|1841|1840.8|1840.8|1840.4|1841|1840.8|1840.6|1840.4|2621
1638281540000|2021-11-30 14:12:20|1841|1840.6|1841.2|1840.8|1841.4|1841|1840.8|1840.6|1046
1638281550000|2021-11-30 14:12:30|1841.4||1841.2||1841.4||1841||225
1638281560000|2021-11-30 14:12:40|1841.4|1841|1841.2|1841|1841.4|1841|1841.2|1841|89
1638281570000|2021-11-30 14:12:50|1841.4|1841.2|1842|1841.6|1842|1841.6|1841.2|1841.2|2381
1638281580000|2021-11-30 14:13:00|1842.2|1841.8|1842|1841.8|1842.2|1841.8|1842|1841.6|1370
1638281590000|2021-11-30 14:13:10|1842.2|1842|1842.6|1842|1842.6|1842.2|1842.2|1841.8|476
1638281600000|2021-11-30 14:13:20|1842.4|1842.2|1842|1841.6|1842.6|1842.2|1841.6|1841.4|1596
1638281610000|2021-11-30 14:13:30|1841.8|1841.4|1841.6|1841.2|1841.8|1841.6|1841.4|1841|1346
1638281620000|2021-11-30 14:13:40|1841.8|1841.4|1843.2|1843|1843.2|1843|1841.6|1841.2|4632
1638281630000|2021-11-30 14:13:50|1843|1842.8|1843.4|1843|1844|1843.6|1843|1842.8|3448
1638281640000|2021-11-30 14:14:00|1843.6|1842.8|1843.4|1843.2|1843.8|1843.4|1843.4|1842.8|438
1638281650000|2021-11-30 14:14:10|1843.2|1843|1843.4|1842.8|1843.6|1843.2|1842.8|1842.4|827
1638281660000|2021-11-30 14:14:20|1843.6|1843|1843.6|1843|1843.6|1843.2|1843.2|1842.8|548
1638281670000|2021-11-30 14:14:30|1843.4|1842.8|1843.6|1843.2|1843.8|1843.4|1843.2|1842.8|4176
1638281680000|2021-11-30 14:14:40|1843.8|1843.4|1843.4|1843|1843.8|1843.4|1843|1842.6|850
1638281690000|2021-11-30 14:14:50|1843|1842.8|1843.4|1843|1843.6|1843|1843|1842.6|681
1638281700000|2021-11-30 14:15:00|1843.2|1842.8|1843.8|1843.4|1843.8|1843.6|1842.8|1842.4|4918
1638281710000|2021-11-30 14:15:10|1843.6|1843.6|1844.6|1844.2|1845|1844.8|1843.6|1843.2|9707
1638281720000|2021-11-30 14:15:20|1844.4|1844|1843.4|1843|1844.4|1844.2|1843.4|1843|748
1638281730000|2021-11-30 14:15:30|1843.2|1842.8|1843|1842.4|1843.2|1842.8|1843|1842.2|0
1638281740000|2021-11-30 14:15:40|1842.8|1842.6|1842.2|1842|1842.8|1842.6|1842.2|1842|1218
1638281750000|2021-11-30 14:15:50|1842.4|1842.2|1842.2|1842|1842.6|1842.2|1842.2|1842|636
1638281760000|2021-11-30 14:16:00|1842.4|1842.2|1842.4|1842|1842.4|1842.2|1842.2|1842|529
1638281770000|2021-11-30 14:16:10|1842.2|1841.8|1842|1841.6|1842.2|1842|1841.4|1841.2|4002
1638281780000|2021-11-30 14:16:20|1842.2|1841.8|1842.4|1842|1842.6|1842.4|1842|1841.8|702
1638281790000|2021-11-30 14:16:30|1842.2|1841.8|1842.2|1841.8|1842.4|1842.2|1842|1841.8|3288
1638281800000|2021-11-30 14:16:40|1842|1842|1842.2|1841.8|1842.2|1842|1841.6|1841|4053
1638281810000|2021-11-30 14:16:50|1842|1842|1842.6|1842.4|1842.6|1842.4|1842|1842|218
1638281820000|2021-11-30 14:17:00|1842.4|1842.2|1842|1841.6|1842.4|1842.2|1841.6|1841.4|3131
1638281830000|2021-11-30 14:17:10||1841.8||1841.8||1841.8||1841.8|90
1638281840000|2021-11-30 14:17:20|1841.8|1841.4|1841.6|1841.2|1841.8|1841.4|1841.2|1841|1984
1638281850000|2021-11-30 14:17:30|1841.4|1841|1841.2|1840.6|1841.4|1841|1840.6|1840.2|314
1638281860000|2021-11-30 14:17:40|1841|1840.8|1841|1840.8|1841|1840.8|1840.8|1840.6|500
1638281870000|2021-11-30 14:17:50|1840.8|1840.6|1841.4|1841.2|1842|1841.6|1840.8|1840.4|1596
1638281880000|2021-11-30 14:18:00|1841.6|1841.4|1842|1841.6|1842.4|1841.8|1841.6|1841.4|1615
1638281890000|2021-11-30 14:18:10|1841.8|1841.4|1841.6|1841.2|1841.8|1841.6|1841.4|1841.2|200
1638281900000|2021-11-30 14:18:20|1841.8|1841.4|1842|1841.6|1842|1841.8|1841.8|1841.4|247
1638281910000|2021-11-30 14:18:30|1842.2|1841.8|1842.2|1842|1842.4|1842|1842.2|1841.6|225
1638281920000|2021-11-30 14:18:40|1842.4||1842.4||1842.6||1842.2||200
1638281930000|2021-11-30 14:18:50|1842.6|1842.2|1843.2|1842.8|1843.2|1842.8|1842.4|1842.2|3419
1638281940000|2021-11-30 14:19:00|1843|1843|1843.2|1843|1843.8|1843.4|1843|1842.8|2893
1638281950000|2021-11-30 14:19:10|1843|1842.8|1842|1841.8|1843|1842.8|1842|1841.6|3740
1638281960000|2021-11-30 14:19:20|1842.2|1842|1842|1841.6|1842.2|1842|1841.8|1841.6|632
1638281970000|2021-11-30 14:19:30|1841.8|1841.4|1841.6|1841.2|1842|1841.6|1841.4|1841.2|2149
1638281980000|2021-11-30 14:19:40|1841.4|1841.4|1842|1841.6|1842.2|1841.8|1841.4|1841.4|868
1638281990000|2021-11-30 14:19:50|1841.8|1841.4|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|1466
1638282000000|2021-11-30 14:20:00|1841.6|1841.2|1841.6|1841.4|1841.6|1841.4|1841.6|1841.2|0
1638282010000|2021-11-30 14:20:10|1841.8|1841.2|1842.4|1842|1842.6|1842.2|1841.8|1841.2|949
1638282020000|2021-11-30 14:20:20|1842.6|1842.2|1843.2|1842.8|1843.4|1843|1842.4|1842|1775
1638282030000|2021-11-30 14:20:30|1843|1842.6|1842.6|1842.2|1843|1842.6|1842.6|1842|1888
1638282040000|2021-11-30 14:20:40|1842.8|1842.4|1842.2|1841.6|1842.8|1842.6|1842|1841.6|9697
1638282050000|2021-11-30 14:20:50|1842.4|1841.8|1841.8|1841.6|1842.6|1842.4|1841.8|1841.6|7505
1638282060000|2021-11-30 14:21:00|1842|1841.8|1842.8|1842.4|1842.8|1842.6|1841.8|1841.6|6560
1638282070000|2021-11-30 14:21:10|1842.6|1842.6|1842.4|1842|1842.6|1842.6|1842.2|1842|4835
1638282080000|2021-11-30 14:21:20|1842.6|1842.2|1842.8|1842.4|1842.8|1842.4|1842.6|1842.2|731
1638282090000|2021-11-30 14:21:30|1842.6|1842.6|1842.2|1841.6|1843|1842.6|1842|1841.4|4301
1638282100000|2021-11-30 14:21:40|1842.4|1841.8|1842.4|1842.2|1842.4|1842.2|1842.4|1841.8|1047
1638282110000|2021-11-30 14:21:50|1842.6|1842.4|1842.4|1842|1842.8|1842.4|1842.2|1842|4319
1638282120000|2021-11-30 14:22:00|1842.2|1841.6|1842|1841.6|1842.4|1841.8|1842|1841.6|265
1638282130000|2021-11-30 14:22:10||1841.8||1841.6||1841.8||1841.6|0
1638282140000|2021-11-30 14:22:20|1841.8|1841.4|1841.8|1841.4|1842|1841.6|1841.6|1841.2|2173
1638282150000|2021-11-30 14:22:30|1841.6|1841.2|1841|1840.6|1841.6|1841.2|1841|1840.6|2018
1638282160000|2021-11-30 14:22:40|1840.8|1840.8|1841|1840.6|1841|1840.8|1840.8|1840.6|250
1638282170000|2021-11-30 14:22:50|1840.8|1840.4|1841|1840.6|1841|1840.8|1840.6|1840.4|2687
1638282180000|2021-11-30 14:23:00|1840.8|1840.4|1840.8|1840.6|1841|1840.8|1840.6|1840.4|3139
1638282190000|2021-11-30 14:23:10|1841|1840.8|1841|1840.8|1841|1840.8|1841|1840.6|529
1638282200000|2021-11-30 14:23:20|1841.2|1841|1841.6|1841.2|1841.6|1841.4|1840.8|1840.4|8365
1638282210000|2021-11-30 14:23:30|1841.4|1841|1841.6|1841.2|1841.6|1841.4|1841.2|1840.8|840
1638282220000|2021-11-30 14:23:40|1841.8|1841.4|1841.6|1841.4|1842|1841.6|1841.4|1841.2|219
1638282230000|2021-11-30 14:23:50|1841.8|1841.6|1841.8|1841.4|1842|1841.6|1841.4|1841.2|6559
1638282240000|2021-11-30 14:24:00|1842|1841.6|1842.8|1842.6|1842.8|1842.6|1841.8|1841.6|2146
1638282250000|2021-11-30 14:24:10|1843|1842.4|1842.4|1842|1843|1842.8|1842.2|1841.8|6169
1638282260000|2021-11-30 14:24:20|1842.6|1842.2|1842.2|1841.8|1842.8|1842.4|1842.2|1841.8|2277
1638282270000|2021-11-30 14:24:30|1842|1842|1842.2|1841.8|1842.2|1842|1841.8|1841.6|3490
1638282280000|2021-11-30 14:24:40||1842||1842||1842||1841.8|0
1638282290000|2021-11-30 14:24:50|1842|1841.8|1841.8|1841.4|1842|1841.8|1841.4|1841|4344
1638282300000|2021-11-30 14:25:00|1841.6|1841.6|1841.8|1841.6|1841.8|1841.6|1841.4|1841.2|4124
1638282310000|2021-11-30 14:25:10|1841.6|1841.4|1842.6|1842.4|1842.6|1842.4|1841.6|1841|14386
1638282320000|2021-11-30 14:25:20|1842.4|1842.2|1842.2|1841.8|1842.6|1842.2|1842.2|1841.8|0
1638282330000|2021-11-30 14:25:30|1842|1841.6|1841.6|1841.4|1842.2|1841.8|1841.6|1841.4|3881
1638282340000|2021-11-30 14:25:40|1841.4|1841.2|1841.4|1841|1841.8|1841.4|1841.4|1841|221
1638282350000|2021-11-30 14:25:50||1841.2||1841.2||1841.2||1841.2|0
1638282360000|2021-11-30 14:26:00|1841.6|1841.4|1841.6|1841.4|1841.8|1841.6|1841.4|1841.2|584
1638282370000|2021-11-30 14:26:10|1841.8|1841.2|1842.2|1841.8|1842.2|1842|1841.8|1841.2|650
1638282380000|2021-11-30 14:26:20|1842|1841.6|1841.8|1841.4|1842|1841.6|1841.8|1841.4|218
1638282390000|2021-11-30 14:26:30|1841.6|1841.6|1842|1841.8|1842.4|1842|1841.6|1841.4|16064
1638282400000|2021-11-30 14:26:40|1842.4|1842|1842.2|1841.8|1842.4|1842.2|1842.2|1841.8|4679
1638282410000|2021-11-30 14:26:50|1842.4|1842|1842.4|1842|1842.4|1842.2|1842.2|1842|550
1638282420000|2021-11-30 14:27:00|1842.2||1842.2||1842.2||1842.2||200
1638282430000|2021-11-30 14:27:10|1842|1841.8|1841.2|1841|1842.2|1841.8|1841.2|1841|5186
1638282440000|2021-11-30 14:27:20|1841|1840.8|1841|1840.8|1841.2|1841|1840.8|1840.6|9528
1638282450000|2021-11-30 14:27:30|1840.8|1840.6|1840.6|1840.2|1840.8|1840.6|1840.4|1840|846
1638282460000|2021-11-30 14:27:40|1840.8|1840.4|1840.6|1840.4|1840.8|1840.4|1840.2|1840|400
1638282470000|2021-11-30 14:27:50|1840.8|1840.6|1840.8|1840.6|1841|1840.8|1840.8|1840.6|1206
1638282480000|2021-11-30 14:28:00|1840.6|1840.4|1840.4|1840.2|1840.6|1840.4|1840.2|1840|490
1638282490000|2021-11-30 14:28:10|1840.2|1840|1840.2|1840|1840.4|1840.2|1840.2|1840|3205
1638282500000|2021-11-30 14:28:20|1840|1839.8|1841|1840.8|1841|1840.8|1840|1839.8|4214
1638282510000|2021-11-30 14:28:30|1840.8|1840.6|1840|1839.6|1841|1840.6|1840|1839.6|1329
1638282520000|2021-11-30 14:28:40|1839.8|1839.8|1840.4|1839.8|1840.4|1839.8|1839.8|1839.6|2893
1638282530000|2021-11-30 14:28:50|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.4|1839.8|1790
1638282540000|2021-11-30 14:29:00|1840.8|1840.4|1841.6|1841|1841.8|1841.4|1840.4|1840|15338
1638282550000|2021-11-30 14:29:10|1841.4|1841.2|1841.2|1840.6|1841.4|1841.2|1840.8|1840.4|206
1638282560000|2021-11-30 14:29:20|1841.4|1840.8|1841.8|1841.4|1841.8|1841.4|1841|1840.6|19341
1638282570000|2021-11-30 14:29:30|1842|1841.6|1842.8|1842.4|1842.8|1842.4|1842|1841.6|3177
1638282580000|2021-11-30 14:29:40|1842.6|1842.6|1842.2|1841.8|1842.6|1842.6|1842|1841.6|3509
1638282590000|2021-11-30 14:29:50|1842|1842|1842.4|1842|1842.4|1842|1841.4|1841.2|8870
1638282600000|2021-11-30 14:30:00|1842.6|1842.2|1840.4|1840|1843|1842.8|1840|1839.8|23148
1638282610000|2021-11-30 14:30:10|1840.2|1839.8|1840.8|1840.2|1841.4|1841|1839.6|1839|15604
1638282620000|2021-11-30 14:30:20|1840.6|1840.6|1839.8|1839.6|1840.6|1840.6|1839|1838.6|11399
1638282630000|2021-11-30 14:30:30|1839.6|1839.4|1840.2|1839.8|1840.2|1839.8|1838.8|1838.6|15525
1638282640000|2021-11-30 14:30:40|1840|1839.6|1842|1841.6|1842|1841.6|1839.8|1839.4|7678
1638282650000|2021-11-30 14:30:50|1842.2|1841.8|1842.8|1842.6|1843|1842.6|1841.8|1841.2|14941
1638282660000|2021-11-30 14:31:00|1842.6|1842.4|1844.8|1844.4|1845|1844.6|1842.6|1842.4|160131
1638282670000|2021-11-30 14:31:10|1844.6|1844.2|1846.4|1846|1846.8|1846.4|1844|1843.8|102385
1638282680000|2021-11-30 14:31:20|1846.6|1846.2|1848.2|1847.8|1848.8|1848.4|1846.4|1846|41691
1638282690000|2021-11-30 14:31:30|1848.4|1847.6|1847|1846.6|1848.4|1848|1846.4|1846|10440
1638282700000|2021-11-30 14:31:40|1847.2|1846.8|1847.2|1846.8|1847.4|1847|1845.4|1845|13019
1638282710000|2021-11-30 14:31:50|1847.6|1847|1848|1847.6|1848.4|1848|1847.6|1846.8|7789
1638282720000|2021-11-30 14:32:00|1847.8|1847.8|1847.8|1847.4|1849|1848.6|1847.8|1847.4|9788
1638282730000|2021-11-30 14:32:10|1847.6|1847.2|1846.6|1846.4|1848|1847.6|1846.2|1846|6235
1638282740000|2021-11-30 14:32:20|1846.4|1846.2|1848|1847.8|1848.8|1848.2|1846.2|1845.8|7617
1638282750000|2021-11-30 14:32:30|1847.8|1847.6|1848.8|1848.2|1849|1848.8|1847.8|1847.4|4387
1638282760000|2021-11-30 14:32:40|1849|1848.4|1849.2|1848.6|1850|1849.2|1848.8|1848.2|4790
1638282770000|2021-11-30 14:32:50|1849|1848.8|1851|1850.6|1851.2|1850.8|1849|1848.6|34567
1638282780000|2021-11-30 14:33:00|1850.8|1850.4|1849|1848.6|1850.8|1850.6|1848.8|1848.6|10097
1638282790000|2021-11-30 14:33:10|1849.2|1848.8|1848.4|1847.8|1849.2|1848.8|1847.4|1847|7329
1638282800000|2021-11-30 14:33:20|1848.2|1847.6|1847.2|1847|1848.2|1848|1847.2|1846.8|2290
1638282810000|2021-11-30 14:33:30|1847|1846.8|1848.8|1848.4|1849|1848.4|1846.6|1846.2|6862
1638282820000|2021-11-30 14:33:40|1848.6|1848.2|1849.6|1848.8|1849.8|1849.4|1848.6|1848|2706
1638282830000|2021-11-30 14:33:50|1849.4|1848.6|1850.4|1850|1850.4|1850|1848.4|1848|5720
1638282840000|2021-11-30 14:34:00|1850.6|1850.2|1851|1850.6|1852|1851.8|1850.6|1850.2|10132
1638282850000|2021-11-30 14:34:10|1850.8|1850.4|1849.4|1849|1851.4|1851|1849.4|1849|2426
1638282860000|2021-11-30 14:34:20|1849.2|1849.2|1848.4|1847.8|1849.4|1849.2|1848|1847.8|8849
1638282870000|2021-11-30 14:34:30|1848.2|1848|1847.6|1847.2|1848.4|1848|1847.2|1847|12877
1638282880000|2021-11-30 14:34:40|1847.8|1847|1848.8|1848.2|1849.4|1849|1847.6|1847|3167
1638282890000|2021-11-30 14:34:50|1848.6|1848.4|1848|1847.4|1848.8|1848.4|1847.6|1847.2|4915
1638282900000|2021-11-30 14:35:00|1847.8|1847.2|1847|1846.6|1847.8|1847.2|1846.4|1845.8|8439
1638282910000|2021-11-30 14:35:10|1846.8|1846.4|1847.8|1847.4|1848.4|1847.8|1846.2|1846|6992
1638282920000|2021-11-30 14:35:20|1847.6|1847.2|1847.2|1846.6|1847.8|1847.4|1846.4|1846|12970
1638282930000|2021-11-30 14:35:30|1847|1846.4|1845.8|1845.4|1847|1846.6|1845.6|1845.2|3249
1638282940000|2021-11-30 14:35:40|1845.6|1845.2|1845|1844.4|1846|1845.4|1844.4|1843.8|1791
1638282950000|2021-11-30 14:35:50|1844.8|1844.6|1845.6|1845.2|1846|1845.4|1844|1843.4|7544
1638282960000|2021-11-30 14:36:00|1845.8|1845.4|1844.8|1844.4|1846.2|1845.6|1844.8|1844.4|1827
1638282970000|2021-11-30 14:36:10|1845|1844.6|1845|1844.8|1846.2|1845.6|1844.4|1844|29834
1638282980000|2021-11-30 14:36:20|1845.2|1845|1844.8|1844.4|1845.4|1845.2|1844.4|1844|5805
1638282990000|2021-11-30 14:36:30|1844.6|1844.2|1843.8|1843.2|1844.8|1844.6|1843.8|1843.2|4482
1638283000000|2021-11-30 14:36:40|1843.6|1843|1843.8|1843.4|1844|1843.6|1843|1842.6|4742
1638283010000|2021-11-30 14:36:50|1844|1843.6|1842.6|1842.4|1844.4|1843.8|1842.6|1842.2|2873
1638283020000|2021-11-30 14:37:00|1842.4|1842.2|1842.6|1842.2|1842.8|1842.4|1841.8|1841|5935
1638283030000|2021-11-30 14:37:10|1842.8|1842|1842.8|1842.4|1843|1842.6|1842|1841.4|293
1638283040000|2021-11-30 14:37:20|1842.6|1842.2|1841.8|1841.4|1842.6|1842.2|1841.8|1841.4|2306
1638283050000|2021-11-30 14:37:30|1842|1841.6|1841.4|1840.8|1842.4|1842|1841|1840.6|13630
1638283060000|2021-11-30 14:37:40|1841.6|1841|1841|1840.2|1842|1841.8|1840.2|1839.8|2314
1638283070000|2021-11-30 14:37:50|1841.2|1840.6|1841.2|1840.6|1841.4|1841|1840.8|1840.2|559
1638283080000|2021-11-30 14:38:00|1841|1840.8|1841.2|1840.8|1841.8|1841.4|1841|1840.4|1994
1638283090000|2021-11-30 14:38:10|1841.4|1841|1842.4|1842|1842.8|1842.4|1841.4|1841|3122
1638283100000|2021-11-30 14:38:20|1842.6|1842.2|1841|1840.6|1842.6|1842.2|1840.4|1839.8|9184
1638283110000|2021-11-30 14:38:30|1841.2|1840.8|1840.6|1840.2|1841.2|1841|1839.6|1839.2|5290
1638283120000|2021-11-30 14:38:40|1840.8|1840|1840|1839.6|1841|1840.4|1839.8|1839.2|5094
1638283130000|2021-11-30 14:38:50|1840.2|1839.8|1840.6|1840.2|1841|1840.4|1840|1839.8|5298
1638283140000|2021-11-30 14:39:00|1840.4|1840|1839.6|1839.2|1840.8|1840.4|1839.6|1839.2|3806
1638283150000|2021-11-30 14:39:10|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.4|1838.8|4219
1638283160000|2021-11-30 14:39:20|1839.6|1839.2|1839.4|1839|1839.8|1839.2|1839.2|1838.8|3641
1638283170000|2021-11-30 14:39:30|1839.6|1839.2|1838|1837.4|1839.8|1839.4|1837.6|1837.2|12121
1638283180000|2021-11-30 14:39:40|1837.8|1837.6|1837.6|1837|1838.4|1837.8|1837.2|1836.8|5163
1638283190000|2021-11-30 14:39:50|1837.4|1836.8|1837.4|1837.2|1838|1837.6|1836.8|1836.2|11696
1638283200000|2021-11-30 14:40:00|1837.6|1837.4|1838.4|1838.2|1840|1839.4|1837.6|1837.4|5356
1638283210000|2021-11-30 14:40:10|1838.6|1838.4|1839.2|1838.8|1840|1839.2|1838.6|1838.4|1972
1638283220000|2021-11-30 14:40:20|1839.4|1839|1840.8|1840.4|1841|1840.4|1839.4|1839|2873
1638283230000|2021-11-30 14:40:30|1840.6|1840.2|1839|1838.6|1840.6|1840.2|1838.8|1838.6|2945
1638283240000|2021-11-30 14:40:40|1838.8|1838.4|1840.6|1840.2|1840.6|1840.2|1838.6|1838.2|2291
1638283250000|2021-11-30 14:40:50|1840.4|1840|1841.6|1841|1842|1841.4|1840|1839.6|4993
1638283260000|2021-11-30 14:41:00|1841.8|1841.2|1841.8|1841.4|1842|1841.8|1841.2|1840.8|2964
1638283270000|2021-11-30 14:41:10|1842|1841.6|1842|1841.6|1843|1842.6|1841.8|1841.4|4448
1638283280000|2021-11-30 14:41:20|1842.2|1841.8|1841.4|1841|1842.2|1841.8|1841|1840.6|6143
1638283290000|2021-11-30 14:41:30|1841.2|1840.8|1839.8|1839.4|1841.2|1840.8|1839.4|1838.8|2849
1638283300000|2021-11-30 14:41:40|1839.6|1839.2|1840.4|1840|1840.4|1840.2|1839.6|1839|2678
1638283310000|2021-11-30 14:41:50|1840.8|1840.2|1842.4|1841.6|1842.8|1842.4|1840.8|1840.2|49
1638283320000|2021-11-30 14:42:00|1842.6|1841.8|1842.4|1842|1843.6|1843|1842.2|1841.6|3379
1638283330000|2021-11-30 14:42:10|1842.8|1842.2|1843.8|1843.6|1844.8|1844|1842.6|1842|3574
1638283340000|2021-11-30 14:42:20|1844|1843.4|1844|1843.6|1845.4|1844.8|1843.8|1843.4|9346
1638283350000|2021-11-30 14:42:30|1844.2|1843.8|1844.8|1844|1845|1844.4|1844|1843.6|480
1638283360000|2021-11-30 14:42:40|1844.6|1844.2|1844|1843.6|1845.6|1845|1844|1843.6|7196
1638283370000|2021-11-30 14:42:50|1844.2|1843.8|1843.6|1843.2|1844.4|1844|1843.2|1842.8|8695
1638283380000|2021-11-30 14:43:00|1843.8|1843.4|1845|1844.6|1845.2|1844.6|1843.4|1843|3681
1638283390000|2021-11-30 14:43:10|1845.2|1844.8|1846|1845.6|1846|1845.6|1844.4|1844.2|1952
1638283400000|2021-11-30 14:43:20|1845.8|1845.4|1845.8|1845.4|1846.4|1846|1845.6|1845.2|3584
1638283410000|2021-11-30 14:43:30|1846|1845.8|1846|1845.6|1846.4|1846|1845.2|1844.6|22844
1638283420000|2021-11-30 14:43:40|1846.2|1845.8|1846.2|1845.8|1846.8|1846.2|1845.6|1845|5043
1638283430000|2021-11-30 14:43:50|1846.6|1846|1846.6|1846.2|1847.2|1846.6|1846.6|1846|2330
1638283440000|2021-11-30 14:44:00|1846.4|1846|1846.2|1845.8|1847.4|1847.2|1846|1845.6|26602
1638283450000|2021-11-30 14:44:10|1846.4|1846|1846.2|1845.8|1846.6|1846.2|1845.8|1845.6|5518
1638283460000|2021-11-30 14:44:20|1846|1846|1846|1845.6|1846.2|1846|1845.6|1845|5371
1638283470000|2021-11-30 14:44:30|1845.8|1845.4|1846.4|1846.2|1846.6|1846.2|1845.8|1845.4|3154
1638283480000|2021-11-30 14:44:40|1846.8|1846.4|1846|1845.6|1847|1846.4|1845.8|1845.6|2677
1638283490000|2021-11-30 14:44:50|1846.2|1845.8|1846.6|1846.4|1846.6|1846.4|1846.2|1845.8|1241
1638283500000|2021-11-30 14:45:00|1846.4|1846.2|1846|1845.8|1846.8|1846.2|1845.2|1844.8|12674
1638283510000|2021-11-30 14:45:10|1846.4|1846|1845.8|1845.6|1846.6|1846.2|1845.8|1845.6|2988
1638283520000|2021-11-30 14:45:20|1845.6|1845.4|1844.8|1844.2|1845.6|1845.4|1844.8|1844.2|4766
1638283530000|2021-11-30 14:45:30|1845|1844.4|1845.8|1845.4|1845.8|1845.4|1844.6|1844|4406
1638283540000|2021-11-30 14:45:40|1846|1845.2|1845|1844.6|1846.2|1846|1844.8|1844.2|6141
1638283550000|2021-11-30 14:45:50|1844.8|1844.4|1843.8|1843.6|1845|1844.6|1843.6|1843.2|7456
1638283560000|2021-11-30 14:46:00|1844|1843.8|1844.6|1844|1845|1844.2|1843.6|1843.4|5708
1638283570000|2021-11-30 14:46:10|1844.4|1844.2|1845.4|1845|1845.4|1845|1844.4|1844.2|3142
1638283580000|2021-11-30 14:46:20|1845.2|1844.8|1843.8|1843.4|1845.2|1844.8|1843.8|1843.4|7823
1638283590000|2021-11-30 14:46:30|1844|1843.6|1844.6|1844|1845|1844.6|1843.6|1843.4|2614
1638283600000|2021-11-30 14:46:40|1844.2|1843.8|1844.6|1844.2|1845|1844.4|1844.2|1843.8|7509
1638283610000|2021-11-30 14:46:50|1844.4|1844.4|1843.6|1843.2|1845|1844.4|1843.4|1843|7655
1638283620000|2021-11-30 14:47:00|1843.4|1843.4|1846|1845.4|1846|1845.4|1843.4|1842.8|19498
1638283630000|2021-11-30 14:47:10|1845.8|1845.2|1844.8|1844.4|1846|1845.4|1844.2|1843.6|2454
1638283640000|2021-11-30 14:47:20|1845|1844.2|1843.2|1843|1845|1844.4|1843.2|1843|4688
1638283650000|2021-11-30 14:47:30|1843.4|1843.2|1843.4|1843|1844|1843.6|1842.8|1842.4|9803
1638283660000|2021-11-30 14:47:40|1843.6|1843.2|1843|1842.6|1843.6|1843.2|1842.6|1842.4|2064
1638283670000|2021-11-30 14:47:50|1842.8|1842.8|1844.2|1843.8|1844.4|1844|1842.8|1842.8|9226
1638283680000|2021-11-30 14:48:00|1844.4|1844|1843.6|1843.4|1844.4|1844|1843.6|1843.2|4707
1638283690000|2021-11-30 14:48:10|1843.8|1843.6|1843.2|1843|1844.4|1843.8|1843.2|1843|12777
1638283700000|2021-11-30 14:48:20|1843|1842.8|1842.4|1842|1843|1842.8|1842.2|1842|9905
1638283710000|2021-11-30 14:48:30|1842.2|1842.2|1841.8|1841.4|1842.4|1842.2|1841.8|1841.2|2938
1638283720000|2021-11-30 14:48:40|1842|1841.6|1842|1841.6|1842.8|1842.4|1841.8|1841.4|14182
1638283730000|2021-11-30 14:48:50|1842.4|1841.8|1843.2|1842.8|1843.4|1843.2|1842|1841.6|5093
1638283740000|2021-11-30 14:49:00|1843.4|1843|1844|1843.8|1844.2|1844|1843.2|1842.8|12642
1638283750000|2021-11-30 14:49:10|1843.8|1843.6|1843.2|1843|1844.6|1844.2|1843.2|1843|2476
1638283760000|2021-11-30 14:49:20|1843|1842.8|1842.8|1842.4|1843.2|1842.8|1842.4|1842|5353
1638283770000|2021-11-30 14:49:30|1842.6|1842.2|1842.2|1841.8|1842.6|1842.2|1841.4|1841|10075
1638283780000|2021-11-30 14:49:40|1842.4|1842|1841.8|1841.6|1842.6|1842.4|1841.8|1841.6|4425
1638283790000|2021-11-30 14:49:50|1842|1841.8|1841.6|1841.2|1842.2|1842|1841.6|1841.2|3596
1638283800000|2021-11-30 14:50:00|1841.8|1841.4|1840.8|1840.4|1841.8|1841.4|1840.4|1840.2|3514
1638283810000|2021-11-30 14:50:10|1840.6|1840.2|1842.4|1841.8|1843|1842.4|1840.4|1840.2|50977
1638283820000|2021-11-30 14:50:20|1842.2|1841.6|1843|1842.6|1843|1842.6|1841.8|1841.6|4859
1638283830000|2021-11-30 14:50:30|1842.8|1842.4|1841.4|1841.2|1842.8|1842.8|1841.2|1840.8|5609
1638283840000|2021-11-30 14:50:40|1841.6|1841.4|1842|1841.6|1842|1841.8|1841.4|1841|1957
1638283850000|2021-11-30 14:50:50|1841.8|1841.8|1842.4|1842|1842.6|1842.4|1841.8|1841.4|2730
1638283860000|2021-11-30 14:51:00|1842|1841.8|1841.4|1841|1842.6|1842.2|1841.4|1841|6542
1638283870000|2021-11-30 14:51:10|1841.6|1841.2|1842|1841.4|1842.2|1841.8|1841.6|1841|974
1638283880000|2021-11-30 14:51:20|1841.8|1841.6|1842.6|1842.2|1842.8|1842.4|1841.8|1841.6|601
1638283890000|2021-11-30 14:51:30|1842.8|1842.4|1842.6|1842.2|1842.8|1842.6|1842.4|1841.8|1336
1638283900000|2021-11-30 14:51:40|1842.4|1842.4|1842.8|1842.6|1843.6|1843.2|1842.4|1842.4|5737
1638283910000|2021-11-30 14:51:50|1843|1842.8|1842.8|1842.4|1843.4|1843|1842.4|1842|6202
1638283920000|2021-11-30 14:52:00|1842.6|1842.2|1844.2|1843.6|1844.2|1844|1842.4|1842|7654
1638283930000|2021-11-30 14:52:10|1844.4|1843.8|1846|1845.6|1846.2|1845.8|1844.4|1843.8|15543
1638283940000|2021-11-30 14:52:20|1845.8|1845.4|1846|1845.8|1846.2|1846|1845.6|1845|847
1638283950000|2021-11-30 14:52:30|1846.2|1846|1845.6|1845.2|1846.2|1846|1845.6|1845.2|2075
1638283960000|2021-11-30 14:52:40|1845.8|1845.4|1846.2|1845.8|1846.6|1846.4|1845.6|1845.2|3700
1638283970000|2021-11-30 14:52:50|1846|1845.6|1844.6|1844|1846|1845.6|1843.8|1843.4|13345
1638283980000|2021-11-30 14:53:00|1844.4|1843.8|1844|1843.6|1844.6|1844.2|1843.8|1843.4|3245
1638283990000|2021-11-30 14:53:10|1844.4|1843.8|1844.6|1844.2|1845|1844.8|1844.4|1843.8|3989
1638284000000|2021-11-30 14:53:20|1844.8|1844.4|1845.2|1844.6|1845.4|1845|1843.8|1843.4|7902
1638284010000|2021-11-30 14:53:30|1845.4|1844.8|1845.4|1845|1845.8|1845.4|1844.8|1844.4|2078
1638284020000|2021-11-30 14:53:40|1845.6|1845.2|1845.4|1845|1845.8|1845.4|1845|1844.8|1556
1638284030000|2021-11-30 14:53:50|1845.2|1844.8|1844.8|1844.2|1845.4|1845|1844.6|1844.2|3666
1638284040000|2021-11-30 14:54:00|1845|1844.4|1845.4|1845|1846|1845.8|1844.8|1844.4|1801
1638284050000|2021-11-30 14:54:10|1845.6|1845.2|1846|1845.8|1846.6|1846.4|1845.6|1845.2|11735
1638284060000|2021-11-30 14:54:20|1845.8|1845.6|1844.6|1844.2|1846|1845.6|1844.2|1843.8|11773
1638284070000|2021-11-30 14:54:30|1844.4|1844|1845|1844.4|1845|1844.6|1844|1843.8|2940
1638284080000|2021-11-30 14:54:40|1844.8|1844.6|1845|1844.8|1845.6|1845.2|1844.8|1844.4|1940
1638284090000|2021-11-30 14:54:50|1845.4|1844.6|1845.2|1844.8|1845.6|1845.2|1845|1844.6|2414
1638284100000|2021-11-30 14:55:00|1845|1844.6|1844.8|1844.6|1845.2|1844.8|1844.6|1844.4|1463
1638284110000|2021-11-30 14:55:10|1845|1844.8|1843.8|1843.4|1845|1844.8|1843.6|1843.2|552
1638284120000|2021-11-30 14:55:20|1843.6|1843.6|1844.2|1843.8|1844.4|1844.2|1843.6|1843.2|1553
1638284130000|2021-11-30 14:55:30|1844|1843.6|1844.8|1844.2|1845|1844.8|1844|1843.6|5615
1638284140000|2021-11-30 14:55:40|1845|1844.4|1846.4|1846|1847|1846.6|1845|1844.4|10799
1638284150000|2021-11-30 14:55:50|1846.2|1846.2|1845.8|1845.6|1846.4|1846.2|1845.6|1845.4|9595
1638284160000|2021-11-30 14:56:00|1846|1845.8|1846.2|1846|1846.8|1846.4|1845.8|1845.6|8929
1638284170000|2021-11-30 14:56:10|1846.4|1846.2|1845.6|1845.4|1846.6|1846.4|1845.6|1845|6268
1638284180000|2021-11-30 14:56:20|1845.8|1845.2|1846|1845.6|1846|1845.6|1845.4|1845.2|1924
1638284190000|2021-11-30 14:56:30|1845.8|1845.4|1846.8|1846.4|1847|1846.8|1845.8|1845.2|3041
1638284200000|2021-11-30 14:56:40|1847|1846.6|1847.2|1847|1847.6|1847.2|1846.8|1846.6|3513
1638284210000|2021-11-30 14:56:50|1847.4|1846.8|1847.8|1847.4|1848|1847.8|1846.8|1846.4|17610
1638284220000|2021-11-30 14:57:00|1847.6|1847.2|1847|1846.8|1847.6|1847.4|1846.8|1846.4|8896
1638284230000|2021-11-30 14:57:10|1847.4|1847|1845.8|1845.4|1847.4|1847|1845.6|1845.2|7601
1638284240000|2021-11-30 14:57:20|1846|1845.2|1847.2|1847|1847.4|1847.2|1845.6|1845.2|11278
1638284250000|2021-11-30 14:57:30|1847.4|1847.2|1848.2|1848|1848.2|1848|1847.4|1847.2|19107
1638284260000|2021-11-30 14:57:40|1848.6|1848.2|1849.4|1849.2|1849.4|1849.2|1848.4|1848|17918
1638284270000|2021-11-30 14:57:50|1849.2|1849|1849.8|1849.4|1850|1849.6|1849.2|1849|3852
1638284280000|2021-11-30 14:58:00|1850|1849.6|1850|1849.8|1850.6|1850|1849.4|1849|17053
1638284290000|2021-11-30 14:58:10|1850.2|1850|1849.4|1849|1850.2|1850|1849.4|1849|4225
1638284300000|2021-11-30 14:58:20|1849.2|1848.8|1848.8|1848.6|1849.2|1848.8|1848.8|1848.2|1904
1638284310000|2021-11-30 14:58:30|1848.6|1848.4|1847.6|1847.4|1848.8|1848.4|1847.6|1847.2|11131
1638284320000|2021-11-30 14:58:40|1847.4|1847.2|1846.8|1846.6|1847.4|1847.2|1846.2|1845.8|9545
1638284330000|2021-11-30 14:58:50|1847|1846.8|1847.4|1847|1847.6|1847|1846.8|1846.6|16484
1638284340000|2021-11-30 14:59:00|1847.2|1846.8|1846.4|1846|1847.2|1847|1846.4|1846|2296
1638284350000|2021-11-30 14:59:10|1846.2|1845.8|1845.6|1845.2|1846.2|1846|1845.4|1844.8|50
1638284360000|2021-11-30 14:59:20|1845.4|1845|1845.4|1845.2|1845.6|1845.4|1845.4|1844.8|689
1638284370000|2021-11-30 14:59:30|1845.6|1845|1845.4|1844.8|1845.6|1845|1845.2|1844.8|1303
1638284380000|2021-11-30 14:59:40|1845.2|1845|1844.2|1844|1845.2|1845|1843.6|1843.2|9892
1638284390000|2021-11-30 14:59:50|1844.6|1843.8|1844.8|1844.4|1845|1844.6|1844.4|1843.8|2384
1638284400000|2021-11-30 15:00:00|1844.6|1844.2|1843|1842.8|1844.6|1844.2|1843|1842.8|3174
1638284410000|2021-11-30 15:00:10|1842.8|1842.6|1841.4|1840.8|1843.2|1842.6|1841|1840.2|10957
1638284420000|2021-11-30 15:00:20|1841.8|1841|1841.6|1840.8|1843.2|1842.8|1841.2|1840.6|5544
1638284430000|2021-11-30 15:00:30|1841.8|1841|1840.8|1840.6|1842|1841.4|1840.8|1840.6|2552
1638284440000|2021-11-30 15:00:40|1841|1840.8|1840.8|1840.4|1841.6|1841.2|1840|1839.4|5584
1638284450000|2021-11-30 15:00:50|1840.6|1840.2|1841.4|1841|1841.6|1841.4|1840.6|1840.2|1697
1638284460000|2021-11-30 15:01:00|1841.6|1840.8|1841.6|1841|1842.4|1842|1841.2|1840.8|3076
1638284470000|2021-11-30 15:01:10|1841.4|1841.2|1841.2|1840.6|1841.6|1841.2|1841.2|1840.6|0
1638284480000|2021-11-30 15:01:20|1841.6|1840.8|1842.4|1841.6|1842.8|1842|1841.6|1840.8|604
1638284490000|2021-11-30 15:01:30|1842.2|1841.4|1842|1841.4|1842.2|1841.4|1840.8|1840.4|2243
1638284500000|2021-11-30 15:01:40|1841.8|1841.2|1841.8|1841.4|1842.4|1842|1841.6|1841.2|8006
1638284510000|2021-11-30 15:01:50|1841.4|1841.2|1842.4|1842.2|1842.4|1842.2|1841.4|1841|2865
1638284520000|2021-11-30 15:02:00|1842.2|1842|1842.8|1842.4|1843|1842.6|1841.8|1841.4|3593
1638284530000|2021-11-30 15:02:10|1843|1842.6|1843.8|1843.6|1844|1843.6|1843|1842.6|5506
1638284540000|2021-11-30 15:02:20|1844|1843.8|1843.6|1843.4|1844.2|1843.8|1843.6|1843.2|953
1638284550000|2021-11-30 15:02:30|1843.8|1843.6|1844.2|1844|1844.2|1844|1843.2|1843|3272
1638284560000|2021-11-30 15:02:40|1844.4|1843.8|1844.2|1843.8|1844.8|1844.4|1843.6|1843.2|1154
1638284570000|2021-11-30 15:02:50|1844.6|1843.6|1844.6|1844.2|1844.6|1844.2|1844.2|1843.4|1872
1638284580000|2021-11-30 15:03:00|1844.8|1844.4|1844.2|1843.8|1844.8|1844.4|1843.8|1843.4|1926
1638284590000|2021-11-30 15:03:10|1844.4|1844|1844.4|1844|1844.6|1844.2|1843.8|1843.6|417
1638284600000|2021-11-30 15:03:20|1844.2|1843.8|1844.8|1844.2|1844.8|1844.2|1843.8|1843.6|1513
1638284610000|2021-11-30 15:03:30|1844.6|1844|1845.2|1844.6|1845.2|1844.6|1844.4|1844|2056
1638284620000|2021-11-30 15:03:40|1845.4|1844.8|1845.6|1845|1845.8|1845.2|1844.8|1844.2|1387
1638284630000|2021-11-30 15:03:50|1845.4|1845.2|1847|1846.4|1847|1846.6|1845.4|1845|837
1638284640000|2021-11-30 15:04:00|1847.2|1846.6|1845.4|1845|1847.4|1846.8|1845.4|1845|2041
1638284650000|2021-11-30 15:04:10|1845.2|1844.8|1844.6|1844.2|1845.2|1844.8|1844|1843.6|5832
1638284660000|2021-11-30 15:04:20|1844.8|1844.4|1845|1844.4|1845.2|1845|1844.6|1844.2|11312
1638284670000|2021-11-30 15:04:30|1844.8|1844.2|1844.6|1844.2|1845|1844.6|1844.2|1844|2441
1638284680000|2021-11-30 15:04:40|1844.8|1844.4|1846.2|1845.8|1846.4|1846|1844.8|1844.4|11742
1638284690000|2021-11-30 15:04:50|1846|1845.6|1845.4|1845|1846|1845.6|1845|1844.8|6012
1638284700000|2021-11-30 15:05:00|1845.2|1844.8|1844.2|1843.8|1845.2|1844.8|1844|1843.6|1612
1638284710000|2021-11-30 15:05:10|1844|1843.6|1844.2|1843.6|1844.2|1843.8|1843.4|1843|743
1638284720000|2021-11-30 15:05:20|1844|1843.8|1844|1843.8|1844.6|1844.2|1843.8|1843.6|2240
1638284730000|2021-11-30 15:05:30|1843.8|1843.6|1844.2|1843.6|1844.2|1844|1843.6|1843.4|2268
1638284740000|2021-11-30 15:05:40|1844.4|1843.8|1844.2|1843.8|1844.8|1844.4|1844.2|1843.8|5022
1638284750000|2021-11-30 15:05:50|1844|1844|1845.4|1845.2|1845.6|1845.2|1844|1843.6|9496
1638284760000|2021-11-30 15:06:00|1845.6|1845|1845.6|1845.4|1846.2|1845.8|1845.6|1845|3771
1638284770000|2021-11-30 15:06:10|1845.8|1845.6|1847|1846.6|1847|1846.8|1845.6|1845.4|6467
1638284780000|2021-11-30 15:06:20|1847.2|1846.8|1847.8|1847.4|1848|1847.6|1846.4|1845.8|6735
1638284790000|2021-11-30 15:06:30|1848|1847.6|1848.2|1847.8|1848.4|1848|1847.8|1847.4|14654
1638284800000|2021-11-30 15:06:40|1848.4|1848|1848.2|1848|1848.8|1848.4|1848|1847.8|8606
1638284810000|2021-11-30 15:06:50|1848.4|1848.2|1848.4|1848|1848.8|1848.4|1847.8|1847.6|18091
1638284820000|2021-11-30 15:07:00|1848.6|1848.2|1849.6|1849|1849.6|1849.2|1848.6|1848|1648
1638284830000|2021-11-30 15:07:10|1849.4|1849.2|1849.4|1849|1849.6|1849.2|1848.4|1848|2814
1638284840000|2021-11-30 15:07:20|1849.2|1849.2|1850|1849.8|1850.6|1849.8|1849.2|1849.2|7086
1638284850000|2021-11-30 15:07:30|1849.8|1849.4|1851.2|1850.8|1851.6|1851.2|1849.4|1849|4714
1638284860000|2021-11-30 15:07:40|1851|1850.6|1851.6|1851.2|1851.8|1851.4|1850.8|1850.6|3485
1638284870000|2021-11-30 15:07:50|1851.4|1851|1851.4|1850.8|1851.8|1851.6|1850.8|1850.6|5056
1638284880000|2021-11-30 15:08:00|1851.2|1851|1852.6|1852.2|1852.8|1852.4|1851|1851|12074
1638284890000|2021-11-30 15:08:10|1852.8|1852.4|1854|1853.6|1854|1853.6|1852|1851.6|19954
1638284900000|2021-11-30 15:08:20|1854.2|1853.8|1853.8|1853.2|1854.8|1854.2|1853.4|1853|12808
1638284910000|2021-11-30 15:08:30|1853.6|1853.4|1853.8|1853.2|1853.8|1853.4|1853|1852.4|9858
1638284920000|2021-11-30 15:08:40|1853.6|1853.4|1853|1852.4|1854|1853.4|1853|1852.4|1816
1638284930000|2021-11-30 15:08:50|1852.8|1852.6|1852.6|1852.4|1853|1852.8|1852.6|1852|632
1638284940000|2021-11-30 15:09:00|1852.8|1852.6|1850.8|1850.4|1853|1852.6|1850.8|1850.4|2846
1638284950000|2021-11-30 15:09:10|1850.6|1850.6|1851|1850.6|1851.4|1851|1850.6|1850.2|1747
1638284960000|2021-11-30 15:09:20|1850.8|1850.4|1850.4|1850|1851.4|1851|1850.4|1850|4092
1638284970000|2021-11-30 15:09:30|1850.6|1850.2|1851.2|1850.6|1851.4|1851|1850.4|1850|1631
1638284980000|2021-11-30 15:09:40|1851|1850.8|1850.8|1850.2|1851|1850.8|1850.4|1850|1533
1638284990000|2021-11-30 15:09:50|1851|1850.4|1852|1851.4|1852|1851.4|1850.8|1850.2|479
1638285000000|2021-11-30 15:10:00|1851.8|1851.2|1852.4|1851.6|1852.4|1852|1851.2|1850.8|11247
1638285010000|2021-11-30 15:10:10|1852|1851.2|1853.4|1852.8|1853.4|1853|1851.6|1851.2|1816
1638285020000|2021-11-30 15:10:20|1853.6|1853|1854|1853.6|1854.2|1853.8|1853|1852.6|4046
1638285030000|2021-11-30 15:10:30|1854.2|1853.8|1854.2|1853.8|1854.6|1854|1854|1853.4|0
1638285040000|2021-11-30 15:10:40|1854|1854|1855|1854.4|1855.6|1855|1854|1854|11362
1638285050000|2021-11-30 15:10:50|1854.8|1854.2|1854.4|1853.8|1855.4|1855|1854|1853.8|4963
1638285060000|2021-11-30 15:11:00|1854.6|1854|1855.4|1855|1855.6|1855|1854.2|1854|24677
1638285070000|2021-11-30 15:11:10|1855.6|1855.2|1856.4|1855.8|1857|1856.6|1855.6|1855.2|11064
1638285080000|2021-11-30 15:11:20|1856.6|1856|1857.2|1856.6|1857.4|1856.8|1856.6|1856|5426
1638285090000|2021-11-30 15:11:30|1857|1856.4|1856.4|1856|1857|1856.6|1856.2|1855.8|3251
1638285100000|2021-11-30 15:11:40|1856.6|1856.2|1857.4|1857|1857.6|1857|1856.4|1855.8|2550
1638285110000|2021-11-30 15:11:50|1857|1856.8|1855.2|1854.8|1857.2|1857|1855|1854.4|21608
1638285120000|2021-11-30 15:12:00|1855|1855|1854.6|1854.2|1855.2|1855|1854.4|1854|2386
1638285130000|2021-11-30 15:12:10|1854.8|1854.4|1855|1854.4|1855|1854.6|1854.2|1854|2406
1638285140000|2021-11-30 15:12:20|1854.8|1854.6|1854.6|1854.2|1854.8|1854.6|1854.2|1854|2928
1638285150000|2021-11-30 15:12:30|1854.8|1854|1854|1853.6|1854.8|1854.2|1853.8|1853.4|8302
1638285160000|2021-11-30 15:12:40|1853.8|1853.8|1854.2|1853.6|1854.2|1853.8|1853.8|1853.4|1659
1638285170000|2021-11-30 15:12:50|1854|1853.4|1853|1852.6|1854|1853.6|1852.6|1852.2|1959
1638285180000|2021-11-30 15:13:00|1853.2|1852.8|1854.6|1854.2|1854.6|1854.2|1853.2|1852.8|2775
1638285190000|2021-11-30 15:13:10|1854.4|1854|1854.2|1853.6|1854.6|1854|1853.8|1853.6|4369
1638285200000|2021-11-30 15:13:20|1854|1853.4|1853.8|1853.6|1854|1853.6|1853.2|1853|1862
1638285210000|2021-11-30 15:13:30|1854|1853.4|1853.2|1852.6|1854|1853.4|1853|1852.4|4216
1638285220000|2021-11-30 15:13:40|1853.4|1852.8|1853|1852.6|1853.8|1853.2|1852.8|1852.4|966
1638285230000|2021-11-30 15:13:50|1852.8|1852.4|1852|1851.4|1853|1852.6|1851.6|1851.2|2928
1638285240000|2021-11-30 15:14:00|1851.8|1851.2|1852.6|1852.2|1852.6|1852.4|1851.4|1851.2|9324
1638285250000|2021-11-30 15:14:10|1852.4|1852|1852.4|1851.8|1852.6|1852.4|1852|1851.4|2379
1638285260000|2021-11-30 15:14:20|1852.2|1852|1853|1852.4|1853.2|1852.6|1852.2|1852|3312
1638285270000|2021-11-30 15:14:30|1852.8|1852.2|1852.4|1851.8|1853|1852.2|1852.2|1851.8|3656
1638285280000|2021-11-30 15:14:40|1852.2|1851.6|1851.4|1850.8|1852.2|1851.6|1850.8|1850.2|2537
1638285290000|2021-11-30 15:14:50|1851.6|1851|1851.2|1850.8|1851.8|1851.2|1851.2|1850.8|1025
1638285300000|2021-11-30 15:15:00|1851.4|1851|1851.4|1851|1852|1851.6|1850.6|1850.4|4665
1638285310000|2021-11-30 15:15:10|1851.6|1850.8|1850.8|1850.4|1852|1851.6|1850|1849.6|3656
1638285320000|2021-11-30 15:15:20|1851|1850.6|1851|1850.4|1852|1851.6|1850.8|1850.4|2803
1638285330000|2021-11-30 15:15:30|1850.8|1850.6|1851.6|1851.2|1851.6|1851.2|1850.8|1850.4|217
1638285340000|2021-11-30 15:15:40|1851.2|1851|1852.2|1851.6|1852.2|1852|1851.2|1850.8|2016
1638285350000|2021-11-30 15:15:50|1852|1851.4|1852.2|1851.6|1852.2|1851.6|1851.2|1850.8|6237
1638285360000|2021-11-30 15:16:00|1852|1851.8|1853.2|1852.6|1853.2|1852.8|1852|1851.8|7076
1638285370000|2021-11-30 15:16:10|1853.4|1852.8|1853|1852.6|1853.6|1853.2|1852.8|1852.6|3087
1638285380000|2021-11-30 15:16:20|1853.2|1852.8|1852.6|1852.2|1853.8|1853.6|1852.6|1852|3451
1638285390000|2021-11-30 15:16:30|1852.4|1852|1851.8|1851.2|1852.4|1852.2|1851.4|1851.2|8537
1638285400000|2021-11-30 15:16:40|1851.6|1851.4|1852.6|1852.2|1852.8|1852.4|1851.4|1851.2|3790
1638285410000|2021-11-30 15:16:50|1852.4|1852|1852.6|1852.4|1852.8|1852.6|1852.2|1852|970
1638285420000|2021-11-30 15:17:00|1852.8|1852.6|1853|1852.6|1853.2|1853|1852.6|1852.2|2670
1638285430000|2021-11-30 15:17:10|1853.2|1852.8|1853.6|1853.4|1853.6|1853.4|1853|1852.6|5604
1638285440000|2021-11-30 15:17:20|1853.8|1853.6|1853.4|1853.2|1854|1853.6|1853|1852.6|7524
1638285450000|2021-11-30 15:17:30|1853.6|1853.4|1853.4|1853|1854|1853.8|1853|1852.8|7030
1638285460000|2021-11-30 15:17:40|1853.6|1853.2|1853.6|1853.4|1853.6|1853.4|1852.8|1852.4|12240
1638285470000|2021-11-30 15:17:50|1853.8|1853.2|1853.8|1853.6|1854|1853.6|1853.6|1853|1786
1638285480000|2021-11-30 15:18:00|1854|1853.8|1854.2|1853.8|1854.6|1854|1853.8|1853.6|3712
1638285490000|2021-11-30 15:18:10|1854|1853.6|1854.2|1853.8|1854.4|1854|1853.8|1853.4|2811
1638285500000|2021-11-30 15:18:20|1854.4|1854|1854|1853.6|1854.4|1854|1853.8|1853.6|236
1638285510000|2021-11-30 15:18:30|1854.2|1853.8|1854|1853.8|1854.4|1854|1853.8|1853.6|1855
1638285520000|2021-11-30 15:18:40|1853.8|1853.6|1853.4|1853|1853.8|1853.8|1853|1852.6|8109
1638285530000|2021-11-30 15:18:50|1853.2|1853.2|1854|1853.4|1854|1853.4|1853.2|1853|3817
1638285540000|2021-11-30 15:19:00|1853.8|1853.6|1853.8|1853.2|1854.4|1854|1853.6|1853.2|4059
1638285550000|2021-11-30 15:19:10|1854.2|1853.4|1854.8|1854.6|1854.8|1854.6|1854|1853.2|7726
1638285560000|2021-11-30 15:19:20|1854.6|1854.4|1852.8|1852.4|1854.6|1854.4|1852.6|1852.2|9523
1638285570000|2021-11-30 15:19:30|1852.6|1852.2|1851.4|1851|1852.6|1852.2|1851.4|1851|4490
1638285580000|2021-11-30 15:19:40|1851.2|1850.8|1851|1850.6|1852|1851.6|1850.8|1850.4|15614
1638285590000|2021-11-30 15:19:50|1851.2|1850.8|1850.8|1850.4|1851.4|1851|1850.2|1850|4852
1638285600000|2021-11-30 15:20:00|1851|1850.2|1850|1849.6|1851|1850.6|1849.6|1849.2|4488
1638285610000|2021-11-30 15:20:10|1850.2|1849.8|1849.2|1848.8|1850.6|1850.4|1849|1848.8|5002
1638285620000|2021-11-30 15:20:20|1849|1848.6|1849.6|1849.4|1850.2|1849.8|1849|1848.6|9530
1638285630000|2021-11-30 15:20:30|1849.4|1849.2|1849.8|1849.4|1849.8|1849.4|1849.2|1848.8|5338
1638285640000|2021-11-30 15:20:40|1850|1849.6|1850.8|1850.6|1851.2|1850.8|1849.8|1849.6|5703
1638285650000|2021-11-30 15:20:50|1851|1850.8|1851.2|1850.8|1851.4|1851.2|1851|1850.6|8286
1638285660000|2021-11-30 15:21:00|1851|1850.6|1851.4|1851.2|1851.4|1851.2|1850.6|1850.4|4098
1638285670000|2021-11-30 15:21:10|1851.6|1851.4|1851.6|1851.4|1852.2|1851.8|1851.2|1851|2511
1638285680000|2021-11-30 15:21:20|1851.4|1851.2|1850.8|1850.2|1851.8|1851.4|1850.6|1850.2|4768
1638285690000|2021-11-30 15:21:30|1850.6|1850.4|1851.6|1851|1851.6|1851.2|1850.4|1850.2|1851
1638285700000|2021-11-30 15:21:40|1851.4|1851.2|1851.6|1851.2|1851.8|1851.4|1851|1850.8|1793
1638285710000|2021-11-30 15:21:50|1851.4|1851|1851.2|1850.8|1851.4|1851.2|1850.8|1850.4|4104
1638285720000|2021-11-30 15:22:00|1851|1850.6|1849.4|1849|1851|1850.8|1848.8|1848.4|14936
1638285730000|2021-11-30 15:22:10|1849.2|1848.8|1848.8|1848.4|1849.4|1849|1848.2|1847.8|3961
1638285740000|2021-11-30 15:22:20|1848.6|1848.2|1848.8|1848.4|1849.2|1848.8|1848.6|1848.2|3217
1638285750000|2021-11-30 15:22:30|1848.6|1848.2|1849|1848.4|1849|1848.6|1848.4|1848.2|3184
1638285760000|2021-11-30 15:22:40|1848.8|1848.6|1848.6|1848.4|1849|1848.8|1848.6|1848.2|330
1638285770000|2021-11-30 15:22:50|1848.4|1848.2|1847.6|1847.2|1848.4|1848.2|1847.4|1847.2|12388
1638285780000|2021-11-30 15:23:00|1847.4|1847|1847.6|1847.2|1848.2|1847.8|1847.2|1846.8|11100
1638285790000|2021-11-30 15:23:10|1847.4|1847.4|1847.8|1847.6|1848.6|1848.2|1847.4|1847.2|6601
1638285800000|2021-11-30 15:23:20|1848.2|1847.8|1847.4|1847.2|1848.8|1848.4|1847.4|1847.2|15289
1638285810000|2021-11-30 15:23:30|1847.8|1847.4|1847.2|1847|1847.8|1847.4|1847.2|1847|2405
1638285820000|2021-11-30 15:23:40|1847.4|1847.2|1849|1848.8|1849|1848.8|1847.2|1847.2|72432
1638285830000|2021-11-30 15:23:50|1848.8|1848.6|1848.8|1848.4|1849.4|1848.8|1848.4|1848.2|3671
1638285840000|2021-11-30 15:24:00|1848.6|1848.6|1849.4|1848.8|1849.8|1849.2|1848.6|1848.4|2301
1638285850000|2021-11-30 15:24:10|1849.2|1849|1849.4|1848.8|1849.8|1849.4|1849|1848.8|11918
1638285860000|2021-11-30 15:24:20|1849.2|1849|1849.2|1848.8|1849.4|1849|1849|1848.8|1686
1638285870000|2021-11-30 15:24:30|1849.4|1848.6|1849.2|1848.8|1849.6|1849.2|1848.8|1848.6|5566
1638285880000|2021-11-30 15:24:40|1849|1849|1849|1848.4|1849|1849|1848.6|1848.4|1839
1638285890000|2021-11-30 15:24:50|1848.6|1848.6|1848.4|1848|1849|1848.6|1848|1847.6|3773
1638285900000|2021-11-30 15:25:00|1848.6|1848.2|1848.2|1848|1848.8|1848.6|1848.2|1848|3819
1638285910000|2021-11-30 15:25:10|1848|1847.8|1848.2|1847.8|1848.4|1848.2|1847.8|1847.4|2874
1638285920000|2021-11-30 15:25:20|1848|1847.6|1847|1846.6|1848.2|1848|1846.6|1846.2|4350
1638285930000|2021-11-30 15:25:30|1846.8|1846.4|1846.4|1846|1847|1846.6|1846.2|1846|3598
1638285940000|2021-11-30 15:25:40|1846.2|1845.8|1846.4|1846.2|1846.8|1846.6|1846|1845.6|4864
1638285950000|2021-11-30 15:25:50|1846.6|1846.4|1846.4|1846.2|1847.2|1846.6|1846.4|1846|1582
1638285960000|2021-11-30 15:26:00|1846.2|1846|1847|1846.6|1847|1846.6|1846.2|1845.8|3008
1638285970000|2021-11-30 15:26:10|1847.2|1846.4|1847.8|1847.4|1847.8|1847.4|1846.8|1846.4|3183
1638285980000|2021-11-30 15:26:20|1847.6|1847.2|1848.2|1848|1848.4|1848.2|1847.4|1847|3514
1638285990000|2021-11-30 15:26:30|1848.4|1847.8|1848|1847.6|1848.4|1848|1847.8|1847.2|2356
1638286000000|2021-11-30 15:26:40|1847.8|1847.4|1847|1846.6|1847.8|1847.6|1847|1846.6|6281
1638286010000|2021-11-30 15:26:50|1847.4|1846.8|1846.6|1846|1847.4|1847|1846.4|1846|3466
1638286020000|2021-11-30 15:27:00|1846.4|1845.8|1846.2|1845.8|1846.8|1846.4|1845.6|1845.4|5539
1638286030000|2021-11-30 15:27:10|1846.6|1845.6|1846.2|1845.8|1846.6|1846|1846|1845.6|2497
1638286040000|2021-11-30 15:27:20|1846.4|1846|1845.8|1845.2|1846.4|1846|1845.6|1845.2|2014
1638286050000|2021-11-30 15:27:30|1845.6|1845|1844.6|1844|1845.6|1845.2|1844.6|1844|4790
1638286060000|2021-11-30 15:27:40|1844.8|1844.2|1845.4|1845.2|1845.4|1845.2|1844.8|1844.2|3646
1638286070000|2021-11-30 15:27:50|1845.6|1845|1845|1844.8|1845.8|1845.4|1844.8|1844.4|2123
1638286080000|2021-11-30 15:28:00|1845.2|1845|1846.8|1846.6|1846.8|1846.6|1845.2|1844.8|7492
1638286090000|2021-11-30 15:28:10|1846.6|1846.4|1847.6|1847.2|1847.8|1847.4|1846.4|1846|735
1638286100000|2021-11-30 15:28:20|1847.4|1847|1848|1847.8|1848.2|1847.8|1847.2|1846.6|1674
1638286110000|2021-11-30 15:28:30|1848.2|1848|1848.4|1848|1848.4|1848.2|1847.6|1847.4|1901
1638286120000|2021-11-30 15:28:40|1848.6|1848.2|1848.6|1848.2|1848.8|1848.6|1848.4|1847.8|912
1638286130000|2021-11-30 15:28:50|1848.4|1848|1848.6|1848.2|1848.8|1848.6|1848.4|1848|8435
1638286140000|2021-11-30 15:29:00|1848.4|1848|1848.6|1848.2|1848.6|1848.4|1848|1847.8|1684
1638286150000|2021-11-30 15:29:10|1848.4|1848|1849|1848.4|1849.2|1849|1848.2|1847.8|4790
1638286160000|2021-11-30 15:29:20|1849.2|1848.6|1848.8|1848.4|1849.4|1849|1848.8|1848.4|2210
1638286170000|2021-11-30 15:29:30|1849|1848.8|1849.2|1848.8|1849.2|1848.8|1848.8|1848.4|1888
1638286180000|2021-11-30 15:29:40|1849.4|1849|1851.2|1850.8|1851.4|1851|1849.2|1848.8|14606
1638286190000|2021-11-30 15:29:50|1851.4|1850.6|1855.8|1855.4|1855.8|1855.4|1851.2|1850.6|102931
1638286200000|2021-11-30 15:30:00|1855.6|1855.2|1856.4|1856.2|1856.8|1856.4|1854.4|1853.8|26504
1638286210000|2021-11-30 15:30:10|1856.6|1856|1859|1858.8|1859.8|1859.2|1856.6|1855.8|28609
1638286220000|2021-11-30 15:30:20|1859.2|1859|1859.8|1859.2|1859.8|1859.4|1858.2|1858|19377
1638286230000|2021-11-30 15:30:30|1859.6|1859|1858.8|1858.2|1859.6|1859.2|1858.2|1858|12540
1638286240000|2021-11-30 15:30:40|1858.6|1858|1858.4|1858|1859.4|1859|1858.2|1857.6|42854
1638286250000|2021-11-30 15:30:50|1858.2|1857.8|1858.6|1858.2|1859.2|1858.4|1857.6|1857|11270
1638286260000|2021-11-30 15:31:00|1858.8|1858.4|1858.8|1858.4|1859.6|1859.2|1858.4|1858.2|2393
1638286270000|2021-11-30 15:31:10|1859|1858.6|1859.8|1859.2|1859.8|1859.2|1858.6|1858.2|5971
1638286280000|2021-11-30 15:31:20|1859.6|1859|1859.4|1859|1859.8|1859.2|1858.8|1858.4|7953
1638286290000|2021-11-30 15:31:30|1859.6|1859.2|1858.6|1858|1860.4|1860|1858.2|1857.6|71542
1638286300000|2021-11-30 15:31:40|1858.8|1857.8|1859.4|1859|1859.4|1859.2|1858.8|1857.8|8669
1638286310000|2021-11-30 15:31:50|1859.2|1858.8|1858|1857.8|1859.2|1859|1857.8|1857.6|5454
1638286320000|2021-11-30 15:32:00|1858.2|1858|1857.8|1857.6|1858.8|1858.4|1857.4|1857|5584
1638286330000|2021-11-30 15:32:10|1857.6|1857.4|1858.2|1857.8|1858.4|1857.8|1857.6|1857.2|4702
1638286340000|2021-11-30 15:32:20|1857.8|1857.6|1858.2|1858|1858.4|1858|1857.6|1857.2|5117
1638286350000|2021-11-30 15:32:30|1858|1857.8|1858.4|1857.8|1858.6|1858.4|1857.4|1857.2|19863
1638286360000|2021-11-30 15:32:40|1858.2|1857.6|1858.2|1857.8|1858.4|1858|1857.8|1857.6|1973
1638286370000|2021-11-30 15:32:50|1858|1858|1859.2|1859|1859.2|1859|1858|1858|3139
1638286380000|2021-11-30 15:33:00|1859.6|1859.2|1860|1859.6|1860|1859.8|1859|1858.8|5184
1638286390000|2021-11-30 15:33:10|1859.8|1859.4|1859|1858.6|1860|1859.6|1858.8|1858.2|3802
1638286400000|2021-11-30 15:33:20|1859.2|1858.8|1858|1857.6|1859.4|1859|1858|1857.4|4270
1638286410000|2021-11-30 15:33:30|1857.8|1857.4|1856.6|1856.4|1857.8|1857.4|1856.6|1856.4|3580
1638286420000|2021-11-30 15:33:40|1856.8|1856.6|1858|1857.4|1858|1857.6|1856.8|1856.6|4099
1638286430000|2021-11-30 15:33:50|1857.8|1857.2|1857.2|1856.8|1857.8|1857.2|1857.2|1856.6|3096
1638286440000|2021-11-30 15:34:00|1857|1857|1858.2|1858|1858.2|1858|1857|1856.8|4183
1638286450000|2021-11-30 15:34:10|1858.4|1858.2|1857|1856.6|1858.4|1858.2|1857|1856.6|8305
1638286460000|2021-11-30 15:34:20|1856.8|1856.8|1857|1856.6|1857.6|1857.2|1856.6|1856.4|7979
1638286470000|2021-11-30 15:34:30|1857.4|1856.8|1857|1856.4|1857.4|1856.8|1856.8|1856.4|372
1638286480000|2021-11-30 15:34:40|1856.8|1856.2|1857|1856.6|1857.4|1856.8|1856.4|1856.2|2923
1638286490000|2021-11-30 15:34:50|1857.2|1856.4|1858.2|1858|1858.6|1858.2|1857.2|1856.4|3783
1638286500000|2021-11-30 15:35:00|1858.4|1857.8|1858.2|1858|1858.4|1858|1857.8|1857.6|1806
1638286510000|2021-11-30 15:35:10|1858|1857.8|1859.6|1859.4|1860|1859.6|1858|1857.6|18821
1638286520000|2021-11-30 15:35:20|1859.8|1859.6|1861.2|1860.8|1861.6|1861|1859.8|1859.6|13576
1638286530000|2021-11-30 15:35:30|1861.4|1861|1860.6|1860.4|1861.8|1861.4|1860.6|1860.4|3466
1638286540000|2021-11-30 15:35:40|1860.4|1860.2|1860.4|1860.2|1861.2|1860.8|1860.4|1860|2882
1638286550000|2021-11-30 15:35:50|1860.6|1860.4|1861.6|1861.2|1861.8|1861.2|1860.6|1860.2|5463
1638286560000|2021-11-30 15:36:00|1861.2|1861|1860.2|1860|1861.2|1861|1860.2|1860|6527
1638286570000|2021-11-30 15:36:10|1860|1859.8|1860|1859.6|1860.2|1860|1859.6|1859.2|6504
1638286580000|2021-11-30 15:36:20|1859.8|1859.4|1858.8|1858.6|1859.8|1859.6|1858.8|1858.6|5998
1638286590000|2021-11-30 15:36:30|1859.2|1858.8|1859.6|1859.2|1859.8|1859.6|1858.8|1858.2|10089
1638286600000|2021-11-30 15:36:40|1859.8|1859.4|1859.2|1858.8|1859.8|1859.4|1858.4|1858|4947
1638286610000|2021-11-30 15:36:50|1859|1858.6|1858.8|1858.4|1859.6|1859.2|1858.8|1858.4|5200
1638286620000|2021-11-30 15:37:00|1858.6|1858.2|1859.2|1858.8|1859.4|1859.2|1858.4|1858|15883
1638286630000|2021-11-30 15:37:10|1859.4|1859|1858.8|1858.4|1859.8|1859.4|1858.6|1857.8|9457
1638286640000|2021-11-30 15:37:20|1858.6|1858.2|1858.4|1857.8|1858.8|1858.6|1858|1857.8|6906
1638286650000|2021-11-30 15:37:30|1858.2|1858|1858.6|1858.2|1858.8|1858.6|1858|1857.8|20741
1638286660000|2021-11-30 15:37:40|1858.4|1858.4|1858.2|1857.8|1858.8|1858.4|1858|1857.8|7328
1638286670000|2021-11-30 15:37:50|1858.4|1858|1859.2|1858.6|1859.2|1858.8|1858|1857.8|6280
1638286680000|2021-11-30 15:38:00|1859.4|1858.8|1859.4|1859|1859.6|1859.4|1859|1858.6|13516
1638286690000|2021-11-30 15:38:10|1859.2|1858.8|1859|1858.8|1860.4|1859.8|1858.8|1858.2|16181
1638286700000|2021-11-30 15:38:20|1859.4|1859|1859.4|1859.2|1859.4|1859.2|1858.6|1858.4|7248
1638286710000|2021-11-30 15:38:30|1859.2|1859|1860.8|1860.6|1860.8|1860.6|1859.2|1858.8|8872
1638286720000|2021-11-30 15:38:40|1861|1860.8|1861.4|1861|1862|1861.6|1861|1860.6|5644
1638286730000|2021-11-30 15:38:50|1861.2|1860.8|1860.8|1860.2|1861.2|1860.8|1860.4|1860|4502
1638286740000|2021-11-30 15:39:00|1860.6|1860|1861.2|1860.8|1861.2|1860.8|1860|1859.6|5084
1638286750000|2021-11-30 15:39:10|1861.6|1861|1860|1859.6|1861.8|1861.2|1860|1859.6|6535
1638286760000|2021-11-30 15:39:20|1860.4|1859.8|1859.8|1859.4|1860.4|1860|1859.4|1859.2|11896
1638286770000|2021-11-30 15:39:30|1860|1859.6|1860|1859.6|1860|1859.8|1859.6|1859.4|2108
1638286780000|2021-11-30 15:39:40|1859.8|1859.4|1861.4|1861|1861.4|1861|1859.6|1859.4|1953
1638286790000|2021-11-30 15:39:50|1861.6|1861.2|1861|1860.6|1861.6|1861.2|1860.6|1860.4|1758
1638286800000|2021-11-30 15:40:00|1861.2|1860.8|1862.4|1862|1862.6|1862.2|1861|1860.8|15716
1638286810000|2021-11-30 15:40:10|1862.2|1862.2|1862.6|1862.2|1862.8|1862.2|1862|1861.6|6495
1638286820000|2021-11-30 15:40:20|1862.8|1862.4|1862.8|1862.6|1862.8|1862.6|1862|1861.8|2040
1638286830000|2021-11-30 15:40:30|1863|1862.8|1863.6|1863.2|1864|1863.6|1863|1862.6|10809
1638286840000|2021-11-30 15:40:40|1863.4|1863|1864|1863.8|1864.4|1864|1863.2|1863|8105
1638286850000|2021-11-30 15:40:50|1864.2|1864|1864|1863.4|1864.2|1864|1863.8|1863.4|1196
1638286860000|2021-11-30 15:41:00|1863.8|1863.6|1864.2|1863.8|1864.4|1864.2|1863.8|1863.6|3286
1638286870000|2021-11-30 15:41:10|1864.4|1864|1863.6|1863.2|1865|1864.8|1863.4|1863|13045
1638286880000|2021-11-30 15:41:20|1863.8|1863.4|1861.6|1861.2|1864.2|1863.8|1861.4|1861|12763
1638286890000|2021-11-30 15:41:30|1861.8|1861.4|1862.8|1862.4|1863.2|1862.8|1861.8|1861.4|1263
1638286900000|2021-11-30 15:41:40|1863|1862.2|1863.8|1863.6|1863.8|1863.6|1862.2|1861.8|5337
1638286910000|2021-11-30 15:41:50|1864|1863.8|1863|1862.4|1864.6|1864|1862.4|1862.2|7246
1638286920000|2021-11-30 15:42:00|1862.8|1862.6|1863.6|1863.2|1864|1863.6|1862.8|1862.4|1089
1638286930000|2021-11-30 15:42:10|1863.8|1863.4|1864.6|1864.2|1865|1864.6|1863.6|1863.2|3278
1638286940000|2021-11-30 15:42:20|1864.4|1864.4|1863.6|1863.4|1864.6|1864.4|1863.2|1863|1558
1638286950000|2021-11-30 15:42:30|1863.8|1863.2|1864.2|1863.6|1864.8|1864.2|1863.4|1863.2|10076
1638286960000|2021-11-30 15:42:40|1864|1863.8|1863.4|1863|1864|1863.8|1863.2|1862.8|10985
1638286970000|2021-11-30 15:42:50|1863.2|1862.8|1864|1863.8|1864|1863.8|1863.2|1862.8|6248
1638286980000|2021-11-30 15:43:00|1863.8|1863.6|1863|1862.8|1864|1863.8|1863|1862.6|12253
1638286990000|2021-11-30 15:43:10|1862.8|1862.6|1862.2|1862|1862.8|1862.6|1861.6|1861.2|1697
1638287000000|2021-11-30 15:43:20|1862|1861.8|1862.2|1861.8|1862.4|1862.2|1861.6|1861.4|1872
1638287010000|2021-11-30 15:43:30|1862|1861.6|1863.2|1862.8|1863.4|1862.8|1861.8|1861.6|4930
1638287020000|2021-11-30 15:43:40|1863|1862.6|1862.6|1862|1863.2|1862.8|1862.2|1862|8457
1638287030000|2021-11-30 15:43:50|1862.4|1861.8|1863.4|1863|1863.4|1863.2|1862.2|1861.6|3492
1638287040000|2021-11-30 15:44:00|1863.2|1862.8|1863.4|1862.8|1863.6|1863.2|1862.2|1861.8|6863
1638287050000|2021-11-30 15:44:10|1863.2|1863|1862.8|1862.4|1863.4|1863.2|1862.6|1862.2|18148
1638287060000|2021-11-30 15:44:20|1863|1862.6|1864|1863.6|1864|1863.6|1863|1862.6|5382
1638287070000|2021-11-30 15:44:30|1863.8|1863.4|1864.8|1864.4|1864.8|1864.4|1863.2|1862.8|13040
1638287080000|2021-11-30 15:44:40|1865|1864.6|1864.8|1864.4|1865|1864.6|1864.6|1864.2|5272
1638287090000|2021-11-30 15:44:50|1864.6|1864.6|1864.6|1864.2|1864.8|1864.6|1864.2|1864|1585
1638287100000|2021-11-30 15:45:00|1864.8|1864|1864.6|1864|1864.8|1864.4|1864|1863.6|5450
1638287110000|2021-11-30 15:45:10|1864.8|1864.2|1864.2|1863.6|1865|1864.6|1863.8|1863.6|8776
1638287120000|2021-11-30 15:45:20|1864|1863.8|1864.4|1864|1864.6|1864|1863.8|1863.2|4610
1638287130000|2021-11-30 15:45:30|1864.2|1863.8|1864|1863.8|1864.4|1864.2|1863.8|1863.4|5549
1638287140000|2021-11-30 15:45:40|1863.8|1863.6|1862.2|1861.8|1864|1863.6|1862|1861.6|11825
1638287150000|2021-11-30 15:45:50|1862|1861.6|1862.6|1862.2|1862.6|1862.2|1861.6|1861.2|5446
1638287160000|2021-11-30 15:46:00|1862.8|1862.4|1862.6|1862|1862.8|1862.4|1862|1861.6|3604
1638287170000|2021-11-30 15:46:10|1862.4|1862.2|1861.8|1861.4|1862.4|1862.2|1861.4|1861.2|4920
1638287180000|2021-11-30 15:46:20|1862|1861.6|1862|1861.6|1862.2|1861.8|1861.4|1861.2|1931
1638287190000|2021-11-30 15:46:30|1861.8|1861.4|1861.8|1861.4|1861.8|1861.4|1861.4|1861|2133
1638287200000|2021-11-30 15:46:40|1861.6|1861.2|1862.2|1861.8|1862.2|1861.8|1861.2|1861|9635
1638287210000|2021-11-30 15:46:50|1862|1861.6|1862|1861.8|1862.2|1861.8|1861.6|1861.4|6494
1638287220000|2021-11-30 15:47:00|1862.2|1862|1862.8|1862.6|1863|1862.6|1862|1861.8|2986
1638287230000|2021-11-30 15:47:10|1863|1862.8|1863.8|1863.4|1864|1863.6|1862.8|1862.6|5167
1638287240000|2021-11-30 15:47:20|1864|1863.6|1864.2|1863.8|1864.4|1864|1863.4|1863|2611
1638287250000|2021-11-30 15:47:30|1864|1863.6|1863.8|1863.6|1864|1863.8|1863.6|1863.4|6470
1638287260000|2021-11-30 15:47:40|1864|1863.4|1862.2|1861.6|1864|1863.6|1862.2|1861.6|4361
1638287270000|2021-11-30 15:47:50|1862|1861.8|1861|1860.8|1862|1861.8|1860.8|1860.4|6959
1638287280000|2021-11-30 15:48:00|1861.2|1861|1861.2|1861|1861.4|1861.2|1860.8|1860.6|11496
1638287290000|2021-11-30 15:48:10|1861.4|1861.2|1861.8|1861.4|1862.2|1861.8|1861|1860.8|13136
1638287300000|2021-11-30 15:48:20|1862|1861.6|1860.6|1860.2|1862|1861.6|1860.4|1860.2|25176
1638287310000|2021-11-30 15:48:30|1860.4|1860|1860.8|1860.6|1860.8|1860.6|1860.2|1859.8|4853
1638287320000|2021-11-30 15:48:40|1861|1860.8|1861.2|1861|1861.2|1861|1860.6|1860.2|13454
1638287330000|2021-11-30 15:48:50|1861|1860.8|1861|1860.6|1861.8|1861.4|1861|1860.6|9851
1638287340000|2021-11-30 15:49:00|1861.2|1860.8|1861.8|1861.6|1862|1861.8|1860.8|1860.4|8996
1638287350000|2021-11-30 15:49:10|1862|1861.4|1862.4|1862.2|1863|1862.6|1861.8|1861.4|5061
1638287360000|2021-11-30 15:49:20|1862.2|1861.8|1862.2|1861.8|1862.2|1862|1861.8|1861.4|2391
1638287370000|2021-11-30 15:49:30|1862.4|1862|1861.6|1861.2|1862.4|1862|1861.4|1861.2|6046
1638287380000|2021-11-30 15:49:40|1862|1861.4|1861.4|1861.2|1862|1861.6|1861.4|1861|6661
1638287390000|2021-11-30 15:49:50|1861.2|1861|1860.4|1860|1861.4|1861.2|1860.2|1859.8|6991
1638287400000|2021-11-30 15:50:00|1860.2|1860.2|1860|1859.6|1860.2|1860.2|1859.4|1859.2|6159
1638287410000|2021-11-30 15:50:10|1859.8|1859.8|1860.8|1860.4|1860.8|1860.4|1859.6|1859.4|8813
1638287420000|2021-11-30 15:50:20|1861|1860.2|1861.6|1861.2|1862.2|1861.8|1860.8|1860.2|11447
1638287430000|2021-11-30 15:50:30|1861.8|1861.4|1860.4|1860|1861.8|1861.4|1860.2|1860|4660
1638287440000|2021-11-30 15:50:40|1860.2|1859.8|1860.2|1859.8|1860.6|1860.2|1859.8|1859.6|3283
1638287450000|2021-11-30 15:50:50|1860.4|1860|1861|1860.6|1861.2|1861|1860.2|1859.6|3083
1638287460000|2021-11-30 15:51:00|1860.8|1860.4|1862.2|1861.8|1862.2|1862|1860.8|1860.4|6998
1638287470000|2021-11-30 15:51:10|1862|1862|1863.6|1863.2|1864|1863.8|1862|1861.8|7178
1638287480000|2021-11-30 15:51:20|1863.8|1863.4|1863.8|1863.4|1864|1863.8|1863.2|1863|6321
1638287490000|2021-11-30 15:51:30|1864|1863.6|1864.6|1864.4|1864.8|1864.4|1863.8|1863.4|50522
1638287500000|2021-11-30 15:51:40|1864.8|1864.2|1865.4|1865.2|1865.8|1865.4|1864.4|1864.2|26905
1638287510000|2021-11-30 15:51:50|1865.6|1865.4|1866|1865.6|1866|1865.6|1865.2|1865|16785
1638287520000|2021-11-30 15:52:00|1866.2|1866|1866.6|1866.2|1867|1866.6|1866|1865.6|15132
1638287530000|2021-11-30 15:52:10|1866.4|1866|1867.6|1867.4|1867.8|1867.4|1865.8|1865.6|15763
1638287540000|2021-11-30 15:52:20|1867.8|1867.2|1866|1865.6|1867.8|1867.4|1865.2|1864.8|11789
1638287550000|2021-11-30 15:52:30|1865.8|1865.4|1864.8|1864.4|1865.8|1865.6|1864.4|1864.2|3783
1638287560000|2021-11-30 15:52:40|1865|1864.6|1865|1864.6|1865|1864.8|1864.4|1864|3446
1638287570000|2021-11-30 15:52:50|1864.8|1864.2|1864.4|1864|1865|1864.4|1863.8|1863.4|5780
1638287580000|2021-11-30 15:53:00|1864.6|1864.4|1864.6|1864.2|1865.2|1864.6|1864|1863.6|2659
1638287590000|2021-11-30 15:53:10|1864.4|1864.4|1864|1863.6|1864.6|1864.4|1863.8|1863.4|11282
1638287600000|2021-11-30 15:53:20|1863.8|1863.8|1863.6|1863.2|1864|1863.8|1863.4|1863|12505
1638287610000|2021-11-30 15:53:30|1863.4|1863|1863.4|1863|1863.8|1863.4|1863|1862.4|7526
1638287620000|2021-11-30 15:53:40|1863.2|1863.2|1865.6|1865.2|1865.8|1865.2|1863|1862.8|13179
1638287630000|2021-11-30 15:53:50|1865.4|1865|1865.4|1865.2|1866|1865.8|1864.8|1864.6|6985
1638287640000|2021-11-30 15:54:00|1865.8|1865.4|1864|1863.6|1865.8|1865.4|1864|1863.6|28408
1638287650000|2021-11-30 15:54:10|1863.8|1863.4|1863.4|1863|1864.2|1863.8|1862.2|1862|18990
1638287660000|2021-11-30 15:54:20|1863.2|1862.8|1864|1863.4|1864.2|1863.6|1862.8|1862.6|8604
1638287670000|2021-11-30 15:54:30|1863.8|1863.2|1862.4|1862|1863.8|1863.2|1862.4|1861.8|19743
1638287680000|2021-11-30 15:54:40|1862.6|1862.2|1862|1861.8|1863|1862.4|1862|1861.8|5333
1638287690000|2021-11-30 15:54:50|1862.4|1861.6|1860.8|1860.6|1862.4|1861.6|1860.8|1860.4|6660
1638287700000|2021-11-30 15:55:00|1861|1860.8|1860|1859.6|1861.4|1861|1859.6|1859.2|5584
1638287710000|2021-11-30 15:55:10|1860.2|1859.8|1859|1858.8|1860.6|1860.2|1859|1858.4|11907
1638287720000|2021-11-30 15:55:20|1859.2|1859|1859|1858.6|1859.2|1859|1858.6|1858.2|11503
1638287730000|2021-11-30 15:55:30|1858.8|1858.2|1858.2|1857.8|1859|1858.6|1857.8|1857.4|3279
1638287740000|2021-11-30 15:55:40|1858|1857.6|1858.6|1858|1858.6|1858|1857.6|1857.4|7635
1638287750000|2021-11-30 15:55:50|1858.4|1857.8|1859|1858.6|1859.2|1859|1857.6|1857.2|26415
1638287760000|2021-11-30 15:56:00|1858.8|1858.4|1858|1857.4|1858.8|1858.4|1857.4|1857.2|7506
1638287770000|2021-11-30 15:56:10|1858.2|1857.6|1857|1856.6|1858.2|1857.8|1856.6|1856|13219
1638287780000|2021-11-30 15:56:20|1857.2|1856.8|1857.8|1857.4|1858.6|1858.2|1857|1856.6|9354
1638287790000|2021-11-30 15:56:30|1857.6|1857.2|1856.8|1856.4|1857.8|1857.6|1856.4|1855.8|11810
1638287800000|2021-11-30 15:56:40|1857|1856.6|1857.4|1857.2|1858.2|1857.6|1856.6|1856|10597
1638287810000|2021-11-30 15:56:50|1857.2|1857|1856.6|1856.4|1857.6|1857.2|1856.6|1856.4|15714
1638287820000|2021-11-30 15:57:00|1856.8|1856.6|1856.4|1856|1857.6|1857.4|1856.2|1855.8|15463
1638287830000|2021-11-30 15:57:10|1856.6|1856.2|1858.2|1857.6|1858.8|1858.4|1856.2|1855.8|22106
1638287840000|2021-11-30 15:57:20|1858|1857.8|1858.2|1858|1858.4|1858|1857|1856.8|32123
1638287850000|2021-11-30 15:57:30|1858|1857.6|1859.8|1859.6|1860|1859.8|1857.4|1857.2|43068
1638287860000|2021-11-30 15:57:40|1860|1859.8|1858.8|1858.4|1860.2|1860|1858.6|1858.2|64063
1638287870000|2021-11-30 15:57:50|1859|1858.6|1859.4|1859|1859.8|1859.2|1858.8|1858.4|8376
1638287880000|2021-11-30 15:58:00|1859.2|1859.2|1858.6|1858.2|1860|1859.8|1858.6|1858|5342
1638287890000|2021-11-30 15:58:10|1858.4|1858|1858.6|1858|1859|1858.4|1858.2|1857.8|3183
1638287900000|2021-11-30 15:58:20|1858.4|1857.8|1859.2|1858.8|1859.2|1858.8|1857.8|1857.6|7226
1638287910000|2021-11-30 15:58:30|1859|1858.6|1859.6|1859|1860.4|1859.8|1859|1858.4|8791
1638287920000|2021-11-30 15:58:40|1859.8|1859.2|1860.6|1860.4|1860.8|1860.4|1859|1858.4|6733
1638287930000|2021-11-30 15:58:50|1860.8|1860.2|1859.6|1859|1860.8|1860.4|1859.6|1859|10328
1638287940000|2021-11-30 15:59:00|1859.4|1859.2|1859.2|1859|1860.4|1860|1859|1858.6|6638
1638287950000|2021-11-30 15:59:10|1859.4|1859.2|1859.4|1859|1860.6|1859.8|1859.2|1858.6|4080
1638287960000|2021-11-30 15:59:20|1859.6|1859.2|1859.8|1859.4|1860.4|1859.8|1859|1858.8|1475
1638287970000|2021-11-30 15:59:30|1859.6|1859.6|1861.2|1860.6|1861.6|1860.8|1859.6|1859.4|2905
1638287980000|2021-11-30 15:59:40|1860.8|1860.8|1861.4|1861|1861.8|1861.4|1860.8|1860.4|3770
1638287990000|2021-11-30 15:59:50|1861.6|1861.2|1860.4|1860.2|1861.6|1861.2|1860.2|1860|16746
1638288000000|2021-11-30 16:00:00|1860.6|1860|1862.8|1862.6|1863|1862.6|1860.4|1860|11839
1638288010000|2021-11-30 16:00:10|1862.6|1862.4|1862.2|1862|1863.6|1863.2|1862|1861.8|10145
1638288020000|2021-11-30 16:00:20|1862.4|1862.2|1863.4|1863.2|1863.6|1863.2|1862.2|1861.8|4402
1638288030000|2021-11-30 16:00:30|1863.6|1863|1863.8|1863.4|1864.4|1863.8|1863|1862.8|6161
1638288040000|2021-11-30 16:00:40|1864|1863.6|1861.8|1861.2|1864.2|1863.6|1861.2|1860.8|6911
1638288050000|2021-11-30 16:00:50|1861.6|1861.4|1862|1861.6|1862.4|1862|1861.4|1861|3351
1638288060000|2021-11-30 16:01:00|1861.8|1861.8|1863|1862.6|1863.4|1863|1861|1860.8|3978
1638288070000|2021-11-30 16:01:10|1863.4|1862.8|1862.8|1862.6|1863.4|1863|1862.2|1862|4205
1638288080000|2021-11-30 16:01:20|1863|1862.4|1862.4|1861.8|1863.6|1863.2|1862.2|1861.6|3345
1638288090000|2021-11-30 16:01:30|1862.2|1861.6|1863.2|1862.8|1863.2|1863|1861.8|1861.6|1487
1638288100000|2021-11-30 16:01:40|1863.4|1862.6|1863.4|1863|1864|1863.6|1863|1862.4|4206
1638288110000|2021-11-30 16:01:50|1863.2|1863.2|1863|1862.4|1863.4|1863.2|1862.6|1862.4|5955
1638288120000|2021-11-30 16:02:00|1862.8|1862.6|1862.6|1862.2|1863.4|1863|1862.4|1862.2|7302
1638288130000|2021-11-30 16:02:10|1862.8|1862.4|1861.8|1861.4|1863|1862.6|1861.8|1861.2|7497
1638288140000|2021-11-30 16:02:20|1861.6|1861.2|1861.4|1861|1861.8|1861.4|1860.8|1860.4|4532
1638288150000|2021-11-30 16:02:30|1861.6|1861.2|1861.2|1861|1861.8|1861.4|1861.2|1861|2955
1638288160000|2021-11-30 16:02:40|1861.4|1860.8|1860.4|1860|1861.4|1861|1860.2|1860|4389
1638288170000|2021-11-30 16:02:50|1860.2|1860.2|1860.4|1860|1860.8|1860.4|1860|1859.4|2858
1638288180000|2021-11-30 16:03:00|1860.2|1859.8|1860|1859.4|1860.4|1860|1859.4|1859|7092
1638288190000|2021-11-30 16:03:10|1860.2|1859.6|1859.6|1859.2|1860.2|1859.8|1859.6|1859.2|660
1638288200000|2021-11-30 16:03:20|1859.8|1859|1859.4|1859.2|1860|1859.6|1859.2|1858.8|7333
1638288210000|2021-11-30 16:03:30|1859.2|1859|1858|1857.8|1859.2|1859|1857.6|1857.2|5998
1638288220000|2021-11-30 16:03:40|1857.8|1857.6|1857.2|1857|1858.2|1858|1857.2|1857|5682
1638288230000|2021-11-30 16:03:50|1857.4|1857.2|1858.8|1858.4|1859.4|1859|1857.4|1857.2|5503
1638288240000|2021-11-30 16:04:00|1858.6|1858.2|1859.8|1859.4|1860|1859.4|1858.4|1858.2|8505
1638288250000|2021-11-30 16:04:10|1859.6|1859.2|1859.4|1859.2|1860|1859.6|1859.4|1859.2|3219
1638288260000|2021-11-30 16:04:20|1859.6|1859.4|1860.4|1860|1860.4|1860|1859.2|1859|8511
1638288270000|2021-11-30 16:04:30|1860.2|1859.8|1860.2|1860|1860.4|1860.2|1859.6|1859.4|5817
1638288280000|2021-11-30 16:04:40|1860.4|1859.8|1859.2|1859|1860.6|1860.2|1859.2|1859|10064
1638288290000|2021-11-30 16:04:50|1859.4|1859.2|1858.8|1858.4|1859.6|1859.2|1858.6|1858.2|2606
1638288300000|2021-11-30 16:05:00|1858.6|1858.2|1857.6|1857|1859|1858.4|1857.4|1857|7005
1638288310000|2021-11-30 16:05:10|1857.4|1856.8|1858|1857.6|1858|1857.6|1857|1856.6|4363
1638288320000|2021-11-30 16:05:20|1857.8|1857.8|1858.4|1857.8|1858.4|1857.8|1857.8|1857.4|2641
1638288330000|2021-11-30 16:05:30|1858.2|1857.6|1857|1856.6|1858.4|1857.8|1856.8|1856.6|4604
1638288340000|2021-11-30 16:05:40|1856.8|1856.8|1856.8|1856.6|1857.2|1857|1856.6|1856.4|4935
1638288350000|2021-11-30 16:05:50|1857|1856.8|1857|1856.8|1857.4|1857.2|1857|1856.6|6063
1638288360000|2021-11-30 16:06:00|1856.8|1856.6|1856.2|1855.8|1857.2|1856.8|1855.6|1855.2|11100
1638288370000|2021-11-30 16:06:10|1856.4|1856|1856.6|1856.2|1856.8|1856.4|1856|1855.8|3129
1638288380000|2021-11-30 16:06:20|1856.4|1856|1856|1855.8|1856.6|1856.4|1856|1855.8|27877
1638288390000|2021-11-30 16:06:30|1856.2|1856|1856.8|1856.4|1856.8|1856.4|1856|1855.8|4111
1638288400000|2021-11-30 16:06:40|1856.6|1856.2|1856.4|1856.2|1857|1856.6|1856.4|1856.2|4457
1638288410000|2021-11-30 16:06:50|1856.6|1856.4|1857.4|1857|1857.6|1857.2|1856.4|1856|7661
1638288420000|2021-11-30 16:07:00|1857.2|1856.8|1857.2|1856.8|1857.4|1857|1856.8|1856.4|2805
1638288430000|2021-11-30 16:07:10|1857.4|1857|1857.6|1857.2|1857.8|1857.4|1857.2|1856.8|829
1638288440000|2021-11-30 16:07:20|1857.4|1857|1857|1856.8|1857.6|1857.4|1857|1856.6|3642
1638288450000|2021-11-30 16:07:30|1856.8|1856.6|1856.4|1856.2|1857|1856.8|1856.4|1856.2|5299
1638288460000|2021-11-30 16:07:40|1856.6|1856.4|1858.4|1858|1858.6|1858.2|1856.6|1856.2|8727
1638288470000|2021-11-30 16:07:50|1858.6|1858.2|1858.6|1858.2|1859|1858.8|1858.4|1858.2|10958
1638288480000|2021-11-30 16:08:00|1858.4|1857.8|1858.2|1857.8|1858.4|1858|1857.6|1857.4|15640
1638288490000|2021-11-30 16:08:10|1858|1858|1858.4|1858|1858.8|1858.2|1858|1857.6|4614
1638288500000|2021-11-30 16:08:20|1858.2|1858.2|1858.4|1858|1858.8|1858.4|1858|1857.6|4268
1638288510000|2021-11-30 16:08:30|1858.2|1857.8|1858.6|1858.4|1859|1858.6|1858|1857.8|13860
1638288520000|2021-11-30 16:08:40|1858.4|1858.2|1858.6|1858.2|1859|1858.8|1858.4|1858.2|8533
1638288530000|2021-11-30 16:08:50|1858.8|1858.4|1859|1858.8|1859|1858.8|1858.4|1858.2|7167
1638288540000|2021-11-30 16:09:00|1859.2|1858.6|1859|1858.8|1859.4|1859|1858.8|1858.6|486
1638288550000|2021-11-30 16:09:10|1859.2|1859|1859|1858.8|1859.6|1859.2|1859|1858.8|12612
1638288560000|2021-11-30 16:09:20|1859.2|1859|1858.6|1858.2|1859.4|1859|1858.4|1858.2|8500
1638288570000|2021-11-30 16:09:30|1858.4|1858.4|1858.4|1858.2|1859|1858.6|1858.4|1858.2|5747
1638288580000|2021-11-30 16:09:40|1858.6|1858.4|1858.4|1858.2|1859|1858.6|1858.4|1858.2|2760
1638288590000|2021-11-30 16:09:50|1858.6|1858.4|1859.4|1859|1859.4|1859.2|1858.6|1858.2|13555
1638288600000|2021-11-30 16:10:00|1859.6|1859.2|1859.6|1859.2|1859.8|1859.4|1859.2|1859|13108
1638288610000|2021-11-30 16:10:10|1859.4|1859|1859.4|1859|1859.6|1859.2|1858.8|1858.6|7168
1638288620000|2021-11-30 16:10:20|1859.2|1858.8|1858|1857.8|1859.4|1858.8|1858|1857.6|16602
1638288630000|2021-11-30 16:10:30|1857.8|1857.6|1857.4|1857|1858|1857.6|1857.2|1857|6338
1638288640000|2021-11-30 16:10:40|1857.2|1857.2|1857.4|1857|1857.6|1857.2|1857.2|1857|7452
1638288650000|2021-11-30 16:10:50|1857.6|1857.2|1858.4|1858|1858.4|1858|1857.4|1857|2242
1638288660000|2021-11-30 16:11:00|1858.6|1858.2|1859.8|1859.4|1860|1859.8|1858.6|1858.2|19287
1638288670000|2021-11-30 16:11:10|1860|1859.6|1859.8|1859.6|1860|1859.8|1859.8|1859.6|16381
1638288680000|2021-11-30 16:11:20|1860|1859.8|1861|1860.6|1861|1860.6|1859.8|1859.6|123667
1638288690000|2021-11-30 16:11:30|1861.2|1860.8|1861.2|1861|1861.4|1861.2|1861|1860.8|15074
1638288700000|2021-11-30 16:11:40|1861.4|1861.2|1862|1861.6|1862|1861.6|1861.4|1860.8|3495
1638288710000|2021-11-30 16:11:50|1861.8|1861.8|1862|1861.8|1862.4|1862.2|1861.8|1861.8|7373
1638288720000|2021-11-30 16:12:00|1861.8|1861.6|1861.4|1861|1861.8|1861.6|1860.8|1860.6|10432
1638288730000|2021-11-30 16:12:10|1861.2|1860.8|1861.2|1861|1861.6|1861.2|1860.8|1860.6|3383
1638288740000|2021-11-30 16:12:20|1861|1860.8|1861.4|1861.2|1861.6|1861.2|1861|1860.8|14048
1638288750000|2021-11-30 16:12:30|1861.6|1861.4|1862.6|1862.2|1862.6|1862.2|1861.4|1861.4|3539
1638288760000|2021-11-30 16:12:40|1862.4|1862.4|1863.2|1863|1863.2|1863|1862.4|1862|5319
1638288770000|2021-11-30 16:12:50|1863.4|1863.2|1862.8|1862.6|1863.8|1863.2|1862.8|1862.6|8646
1638288780000|2021-11-30 16:13:00|1863|1862.8|1862.8|1862.2|1863.2|1862.8|1862.2|1862|13362
1638288790000|2021-11-30 16:13:10|1862.6|1862.4|1863.2|1862.6|1863.2|1862.8|1862.6|1862.4|7463
1638288800000|2021-11-30 16:13:20|1863|1862.8|1862.8|1862.6|1863|1862.8|1862.6|1862.4|4186
1638288810000|2021-11-30 16:13:30|1863|1862.8|1863.6|1863.2|1863.8|1863.4|1863|1862.6|2553
1638288820000|2021-11-30 16:13:40|1863.8|1863.4|1863.4|1863|1863.8|1863.4|1863.2|1863|6098
1638288830000|2021-11-30 16:13:50|1863.6|1863.2|1863.4|1863|1863.8|1863.4|1863|1862.6|5886
1638288840000|2021-11-30 16:14:00|1863.2|1862.8|1863.4|1863|1863.6|1863.2|1862.6|1862.2|2017
1638288850000|2021-11-30 16:14:10|1863.6|1862.8|1863.8|1863.4|1863.8|1863.4|1863|1862.8|2971
1638288860000|2021-11-30 16:14:20|1863.6|1863.6|1863.8|1863.6|1864|1863.8|1863.6|1863.2|1775
1638288870000|2021-11-30 16:14:30|1863.6|1863.4|1863.8|1863.4|1864|1863.8|1863.6|1863.2|3915
1638288880000|2021-11-30 16:14:40|1864|1863.6|1864.2|1864|1864.6|1864.2|1863.8|1863.4|4597
1638288890000|2021-11-30 16:14:50|1864.4|1864.2|1864.2|1863.8|1864.6|1864.2|1864|1863.8|7797
1638288900000|2021-11-30 16:15:00|1864|1863.2|1864.2|1863.6|1864.6|1864|1863.8|1863.2|904
1638288910000|2021-11-30 16:15:10|1865.2|1864.8|1865|1864.6|1865.2|1864.8|1864.8|1864.2|1192
1638288920000|2021-11-30 16:15:20|1865.2|1864.8|1865.8|1865.4|1866|1865.6|1865.2|1864.6|639
1638288930000|2021-11-30 16:15:30|1866|1865.2|1865.4|1865|1866|1865.4|1865.4|1865|444
1638288940000|2021-11-30 16:15:40|1866|1864.8|1865.6|1865.2|1866|1865.4|1865.2|1864.6|641
1638288950000|2021-11-30 16:15:50|1865.4|1865|1865.4|1865|1865.6|1865|1865.4|1864.8|2173
1638288960000|2021-11-30 16:16:00|1865.2|1864.8|1865|1864.4|1865.2|1864.8|1864.6|1864|1688
1638288970000|2021-11-30 16:16:10|1865.2|1864.6|1865.8|1865.2|1866.2|1865.4|1865.2|1864.6|1195
1638288980000|2021-11-30 16:16:20|1866|1865.4|1866.2|1865.6|1866.2|1865.6|1865.8|1865.4|1005
1638288990000|2021-11-30 16:16:30|1866|1865.4|1865.8|1865.2|1866.2|1865.6|1865.8|1865.2|2347
1638289000000|2021-11-30 16:16:40|1866|1865.4|1866|1865.6|1866.2|1865.8|1865.6|1864.8|553
1638289010000|2021-11-30 16:16:50|1866.2|1865.4|1866.4|1865.6|1866.8|1866.2|1866|1865.4|495
1638289020000|2021-11-30 16:17:00|1866|1865.4|1866.4|1866|1866.8|1866.4|1866|1865.4|700
1638289030000|2021-11-30 16:17:10|1866.6|1866.2|1866.6|1866|1867|1866.4|1866.4|1865.8|763
1638289040000|2021-11-30 16:17:20|1866.8|1866.2|1866.8|1866.4|1867.2|1866.4|1866.6|1866.2|544
1638289050000|2021-11-30 16:17:30|1867|1866.6|1867.6|1867.2|1867.8|1867.4|1867|1866.6|518
1638289060000|2021-11-30 16:17:40|1868.2|1867.8|1868|1867.6|1868.2|1867.8|1867.8|1867.2|1188
1638289070000|2021-11-30 16:17:50|1868.2|1867.8|1868.6|1868|1868.6|1868|1868.2|1867.8|1377
1638289080000|2021-11-30 16:18:00|1868.4|1867.8|1868|1867.6|1868.8|1868.2|1868|1867.4|1065
1638289090000|2021-11-30 16:18:10|1867.8|1867.4|1867.8|1867.2|1868.2|1867.6|1867.8|1867.2|99
1638289100000|2021-11-30 16:18:20|1867.6|1867|1868.4|1868|1868.6|1868|1867.6|1867|350
1638289110000|2021-11-30 16:18:30|1868.2|1867.8|1868.6|1868|1868.6|1868|1868.2|1867.6|209
1638289120000|2021-11-30 16:18:40|1868.2|1867.8|1869.8|1869.2|1870|1869.4|1868.2|1867.8|438
1638289130000|2021-11-30 16:18:50|1869.6|1869|1869.8|1869.2|1869.8|1869.2|1869.4|1869|508
1638289140000|2021-11-30 16:19:00|1870|1869.4|1870|1869.6|1870|1869.6|1869.8|1869.2|503
1638289150000|2021-11-30 16:19:10|1869.8|1869.2|1869.4|1869|1870|1869.4|1869.4|1868.8|1183
1638289160000|2021-11-30 16:19:20|1869.6|1868.8|1870.2|1869.8|1870.2|1869.8|1869.2|1868.8|1136
1638289170000|2021-11-30 16:19:30|1870.4|1869.4|1870.6|1870|1870.6|1870.2|1869.8|1869.4|2183
1638289180000|2021-11-30 16:19:40|1870.4|1869.8|1870.4|1870|1870.8|1870.2|1869.8|1869.4|437
1638289190000|2021-11-30 16:19:50|1870.2|1869.8|1870|1869.6|1870.2|1869.8|1869.8|1869.4|214
1638289200000|2021-11-30 16:20:00|1870.2|1869.8|1870.8|1870|1871|1870.4|1870.2|1869.8|1304
1638289210000|2021-11-30 16:20:10|1871|1870.2|1872.8|1872.2|1872.8|1872.2|1870.8|1870.2|661
1638289220000|2021-11-30 16:20:20|1872.4|1872|1871.6|1871.2|1872.4|1872|1871.6|1871.2|3573
1638289230000|2021-11-30 16:20:30|1871.8|1871.4|1871.6|1871.2|1871.8|1871.4|1871.4|1870.8|745
1638289240000|2021-11-30 16:20:40|1871.4|1871|1871.6|1871.2|1872.2|1871.4|1871.4|1871|542
1638289250000|2021-11-30 16:20:50|1871.8|1871|1870.6|1870|1871.8|1871.2|1870.4|1870|128
1638289260000|2021-11-30 16:21:00|1870.8|1870.2|1870.4|1869.8|1870.8|1870.2|1870.2|1869.6|307
1638289270000|2021-11-30 16:21:10|1870.2|1869.6|1869.6|1869|1870.2|1869.6|1869.6|1869|520
1638289280000|2021-11-30 16:21:20|1869.4|1868.8|1869.2|1868.4|1869.6|1869|1868.8|1868.2|703
1638289290000|2021-11-30 16:21:30|1869.4|1868.6|1868.8|1868.4|1869.4|1868.8|1868.8|1868.2|719
1638289300000|2021-11-30 16:21:40|1869|1868.6|1868.2|1867.8|1869|1868.6|1868.2|1867.8|581
1638289310000|2021-11-30 16:21:50|1868.4|1867.6|1868|1867.6|1868.4|1867.8|1868|1867.4|555
1638289320000|2021-11-30 16:22:00|1867.4|1866.6|1866.2|1865.8|1867.4|1866.6|1866.2|1865.6|3375
1638289330000|2021-11-30 16:22:10|1866|1865.6|1865.6|1865.2|1866.4|1866|1865.4|1864.6|1844
1638289340000|2021-11-30 16:22:20|1865.8|1865|1864.6|1864.2|1865.8|1865.2|1864.6|1864|1185
1638289350000|2021-11-30 16:22:30|1864.8|1864.4|1864.6|1864.2|1865.2|1864.4|1864.2|1863.8|1418
1638289360000|2021-11-30 16:22:40|1864.4|1863.8|1864.6|1864.2|1864.8|1864.2|1864.2|1863.6|884
1638289370000|2021-11-30 16:22:50|1865|1864.4|1865|1864.4|1865.2|1864.4|1864.2|1863.6|1960
1638289380000|2021-11-30 16:23:00|1864.8|1864.6|1864.4|1863.8|1864.8|1864.6|1864.2|1863.8|965
1638289390000|2021-11-30 16:23:10|1864.2|1863.6|1864|1863.4|1864.2|1863.8|1863.8|1863.2|996
1638289400000|2021-11-30 16:23:20|1863.8|1863.6|1863.8|1863.2|1864.2|1863.6|1863.6|1863.2|1448
1638289410000|2021-11-30 16:23:30|1863.6|1863|1863.4|1863|1863.8|1863.4|1863.2|1862.4|1043
1638289420000|2021-11-30 16:23:40|1863.2|1862.6|1863|1862.4|1863.4|1862.8|1862.6|1862|743
1638289430000|2021-11-30 16:23:50|1863.2|1862.6|1862.8|1862.2|1863.2|1862.6|1862.6|1862.2|270
1638289440000|2021-11-30 16:24:00|1863|1862.4|1862.2|1861.6|1863|1862.4|1862|1861.6|355
1638289450000|2021-11-30 16:24:10|1862.4|1862|1862.4|1862|1863|1862.2|1862.2|1861.8|183
1638289460000|2021-11-30 16:24:20|1862.6|1861.8|1862.2|1861.8|1862.6|1861.8|1862|1861.6|466
1638289470000|2021-11-30 16:24:30|1862.4|1861.6|1862.6|1862.2|1862.6|1862.2|1862|1861.6|665
1638289480000|2021-11-30 16:24:40|1862.8|1862|1863.2|1862.6|1863.2|1862.6|1862.4|1862|494
1638289490000|2021-11-30 16:24:50|1863|1862.4|1863.2|1862.8|1863.4|1862.8|1862.6|1862|420
1638289500000|2021-11-30 16:25:00|1862.8|1862|1862|1861.4|1862.8|1862.4|1861.6|1861|308
1638289510000|2021-11-30 16:25:10|1861.8|1861.2|1862|1861.4|1862|1861.4|1861.4|1860.8|1715
1638289520000|2021-11-30 16:25:20|1861.8|1861|1861.2|1860.6|1862|1861.6|1861|1860.6|295
1638289530000|2021-11-30 16:25:30|1860.8|1860.2|1859.8|1859.2|1860.8|1860.4|1859.8|1859.2|2182
1638289540000|2021-11-30 16:25:40|1860|1859.4|1859.6|1859|1860.2|1859.4|1859.2|1858.6|336
1638289550000|2021-11-30 16:25:50|1859.4|1859.4|1859.8|1859.4|1860.2|1859.6|1859.4|1859.2|1277
1638289560000|2021-11-30 16:26:00|1860|1859.6|1861.6|1860.8|1861.8|1861.2|1860|1859.6|899
1638289570000|2021-11-30 16:26:10|1861.4|1861|1862.6|1862|1862.6|1862|1861.2|1860.6|1169
1638289580000|2021-11-30 16:26:20|1863|1862.4|1862.4|1861.8|1863|1862.4|1862.4|1861.8|2560
1638289590000|2021-11-30 16:26:30|1862.8|1862|1862.6|1862|1863|1862.4|1862.4|1861.8|436
1638289600000|2021-11-30 16:26:40|1862.4|1862.2|1862.8|1862.2|1863.2|1862.6|1862.4|1862.2|2084
1638289610000|2021-11-30 16:26:50|1863.2|1862.4|1862.4|1861.8|1863.4|1862.8|1862.4|1861.8|789
1638289620000|2021-11-30 16:27:00|1862.2|1861.6|1862.8|1862.4|1863|1862.4|1862.2|1861.6|749
1638289630000|2021-11-30 16:27:10|1863.2|1862.6|1864.2|1863.6|1864.2|1863.8|1863.2|1862.6|970
1638289640000|2021-11-30 16:27:20|1864.4|1863.8|1864.4|1863.8|1864.6|1864.2|1864|1863.6|686
1638289650000|2021-11-30 16:27:30|1864|1863.6|1864.6|1864.2|1864.6|1864.2|1864|1863.6|1195
1638289660000|2021-11-30 16:27:40|1864.4|1864|1864.2|1863.6|1864.4|1864|1863.8|1863.2|458
1638289670000|2021-11-30 16:27:50|1864|1863.4|1864.2|1863.6|1864.2|1863.6|1863.4|1863|779
1638289680000|2021-11-30 16:28:00|1864.4|1864|1864.6|1864|1864.8|1864|1863.6|1863|1687
1638289690000|2021-11-30 16:28:10|1864.4|1863.6|1864.2|1863.6|1865|1864.4|1864|1863.6|479
1638289700000|2021-11-30 16:28:20|1864|1863.4|1863.4|1862.8|1864.4|1863.6|1863.4|1862.8|1292
1638289710000|2021-11-30 16:28:30|1863.2|1862.6|1862.4|1861.8|1863.2|1862.6|1862.4|1861.8|1431
1638289720000|2021-11-30 16:28:40|1862.2|1861.6|1863.2|1862.6|1863.2|1862.6|1861.8|1861.4|2123
1638289730000|2021-11-30 16:28:50|1863.6|1862.8|1864.4|1863.8|1864.4|1863.8|1863.2|1862.6|12205
1638289740000|2021-11-30 16:29:00|1864.2|1863.4|1862|1861.4|1864.2|1863.4|1862|1861.4|3854
1638289750000|2021-11-30 16:29:10|1861.8|1861.2|1861.6|1861|1862.2|1861.6|1861.2|1860.4|2760
1638289760000|2021-11-30 16:29:20|1861.8|1861.2|1861.8|1861|1862|1861.2|1861.2|1860.6|1344
1638289770000|2021-11-30 16:29:30|1861.6|1861.2|1863.6|1863.2|1863.8|1863.2|1861.6|1860.8|4005
1638289780000|2021-11-30 16:29:40|1863.2|1863|1864.6|1863.8|1865|1864.4|1863|1862.6|5397
1638289790000|2021-11-30 16:29:50|1864.4|1863.2|1862|1861|1864.4|1863.4|1862|1861|1676
1638345620000|2021-12-01 08:00:20|1890.4|1887.2|1891.6|1890|1893|1891.2|1885|1884.6|246771
1638345630000|2021-12-01 08:00:30|1892|1890.2|1893|1890.6|1893.6|1892.2|1891|1889.8|8890
1638345640000|2021-12-01 08:00:40|1892.8|1890.4|1893.8|1891.6|1894|1892.4|1891.8|1890.4|4100
1638345650000|2021-12-01 08:00:50|1894|1891.8|1896|1894.4|1896|1894.4|1893.8|1891.8|12607
1638345660000|2021-12-01 08:01:00|1895.8|1894.2|1896.4|1894.6|1897|1895.2|1894.2|1893.4|13165
1638345670000|2021-12-01 08:01:10|1897|1894.8|1896.6|1894.6|1897|1895.4|1894.8|1893.6|20634
1638345680000|2021-12-01 08:01:20|1896.8|1894.8|1895.8|1894.6|1897|1895.8|1895.4|1894.4|1485
1638345690000|2021-12-01 08:01:30|1896.2|1894.8|1895|1894|1896.6|1894.8|1894.6|1893.8|3709
1638345700000|2021-12-01 08:01:40|1894.4|1894.4|1892.6|1891.4|1896|1894.4|1892.6|1891|23071
1638345710000|2021-12-01 08:01:50|1892.4|1891.6|1891.6|1890.6|1892.6|1891.6|1891|1890|13200
1638345720000|2021-12-01 08:02:00|1892.6|1890.8|1894.6|1893.6|1895|1893.6|1891.6|1890.8|22806
1638345730000|2021-12-01 08:02:10|1894.4|1893.2|1892.2|1890.6|1895|1893.4|1892.2|1890.6|5951
1638345740000|2021-12-01 08:02:20|1892|1890.8|1892|1890.8|1893.6|1891.8|1891|1890.6|10191
1638345750000|2021-12-01 08:02:30|1891.8|1890.6|1888|1886.4|1891.8|1890.6|1888|1886.2|15296
1638345760000|2021-12-01 08:02:40|1888.2|1886.6|1889.4|1888.2|1890|1888.2|1888.2|1886.6|2883
1638345770000|2021-12-01 08:02:50|1889.2|1888|1890|1889.2|1891.2|1890|1889.2|1888|3401
1638345780000|2021-12-01 08:03:00|1889.8|1888.6|1890.2|1889|1891|1890.2|1889.4|1888|2452
1638345790000|2021-12-01 08:03:10|1890|1888.6|1889.8|1889|1890.4|1889|1888.2|1887.2|10337
1638345800000|2021-12-01 08:03:20|1890|1889.2|1893|1891.2|1893.2|1891.8|1890|1889.2|12386
1638345810000|2021-12-01 08:03:30|1892.8|1891|1893|1892|1893|1892|1892.2|1891|1111
1638345820000|2021-12-01 08:03:40|1893.4|1892.2|1893.8|1892.8|1894|1893.4|1892.8|1891.2|4822
1638345830000|2021-12-01 08:03:50|1893.6|1892.4|1893.4|1892.2|1894|1893.2|1893|1891.8|9981
1638345840000|2021-12-01 08:04:00|1893.2|1891.8|1892.8|1892|1893.2|1892.2|1891.8|1890.4|2830
1638345850000|2021-12-01 08:04:10|1892|1891.8|1892.6|1891.8|1894|1893.6|1892|1891|12570
1638345860000|2021-12-01 08:04:20|1892.4|1891.2|1892.8|1891.8|1893|1891.8|1892|1891.2|1195
1638345870000|2021-12-01 08:04:30|1892.6|1892|1894|1893.2|1894|1893.4|1892.6|1891.8|4309
1638345880000|2021-12-01 08:04:40|1893.8|1892.4|1893.4|1892.4|1893.8|1892.6|1893.2|1892.4|648
1638345890000|2021-12-01 08:04:50|1893.2|1892.6|1893.6|1892.6|1893.6|1893.2|1893.2|1892|3889
1638345900000|2021-12-01 08:05:00|1893.4|1892|1892.4|1891.6|1893.6|1893|1891.8|1890.4|7859
1638345910000|2021-12-01 08:05:10|1893|1891.8|1892.4|1891.4|1893|1892.2|1892.4|1891.2|1045
1638345920000|2021-12-01 08:05:20|1892.8|1891.6|1893|1891.8|1893|1891.8|1892.6|1891|58
1638345930000|2021-12-01 08:05:30|1892.8|1892|1892.6|1891.4|1894.8|1894.4|1892.6|1891.2|15811
1638345940000|2021-12-01 08:05:40|1892.4|1891.2|1892.8|1891.8|1893.6|1892.4|1892.2|1890.6|1633
1638345950000|2021-12-01 08:05:50|1892.6|1891.6|1891.8|1890.4|1892.8|1891.6|1891.6|1890.2|8931
1638345960000|2021-12-01 08:06:00|1891.4|1890|1893|1892|1893|1892|1890.6|1890|2189
1638345970000|2021-12-01 08:06:10|1892.8|1892.2|1893|1891.8|1893|1892.4|1892|1890.8|3507
1638345980000|2021-12-01 08:06:20|1893.2|1892|1893.4|1892.2|1894|1893|1892.4|1891.6|5007
1638345990000|2021-12-01 08:06:30|1893.2|1891.6|1893.4|1892.4|1893.4|1892.4|1891.8|1890.6|4638
1638346000000|2021-12-01 08:06:40|1893.2|1891.8|1893.4|1892|1894|1892.8|1893|1891.8|2006
1638346010000|2021-12-01 08:06:50|1893.2|1892.2|1893.6|1892.4|1893.8|1892.4|1893.2|1892.2|0
1638346020000|2021-12-01 08:07:00|1893.4|1892|1895.6|1894.6|1896|1895|1893.2|1892|29524
1638346030000|2021-12-01 08:07:10|1895.8|1894.8|1897.8|1896.4|1898|1896.4|1895.6|1894.8|7905
1638346040000|2021-12-01 08:07:20|1897.6|1896.6|1898.8|1897.8|1898.8|1897.8|1897.4|1896.2|4761
1638346050000|2021-12-01 08:07:30|1898.6|1897.6|1899.6|1898.8|1899.8|1898.8|1898.2|1897|20904
1638346060000|2021-12-01 08:07:40|1899.8|1899.2|1899.8|1899.2|1900|1899.6|1899.8|1898.4|3202
1638346070000|2021-12-01 08:07:50|1900|1899.4|1898.2|1897.2|1901|1900|1897.2|1895.8|28481
1638346080000|2021-12-01 08:08:00|1898|1897|1897.8|1897|1898.6|1897.8|1897.4|1896.2|4338
1638346090000|2021-12-01 08:08:10|1897.6|1897.2|1897.6|1896.4|1897.8|1897.2|1897.6|1896.2|1630
1638346100000|2021-12-01 08:08:20|1897.4|1896|1894.6|1894|1897.6|1896|1894.4|1894|5253
1638346110000|2021-12-01 08:08:30|1895.2|1894.2|1895|1894.6|1896|1895|1895|1894|1900
1638346120000|2021-12-01 08:08:40|1894.8|1894.8|1895.6|1894.6|1896|1895|1894.8|1894.6|3275
1638346130000|2021-12-01 08:08:50|1895.4|1895|1896.8|1895.8|1897.6|1897|1895.4|1895|2773
1638346140000|2021-12-01 08:09:00|1897.4|1896.6|1899.4|1898.2|1899.6|1898.6|1897.2|1896.4|4613
1638346150000|2021-12-01 08:09:10|1899|1898|1898.8|1898|1899|1898.6|1898.8|1898|131
1638346160000|2021-12-01 08:09:20|1899|1898.2|1898.4|1897.6|1899|1898.2|1898.2|1897.4|2197
1638346170000|2021-12-01 08:09:30|1898.2|1897.4|1898|1897.2|1899.2|1898.4|1897.8|1896.8|7371
1638346180000|2021-12-01 08:09:40|1898.2|1897.6|1898.8|1898.2|1899|1898.2|1897.8|1896.8|5650
1638346190000|2021-12-01 08:09:50|1899|1898.6|1900|1899.2|1900|1899.8|1898.2|1897.2|10104
1638346200000|2021-12-01 08:10:00|1899.8|1899.4|1897.8|1897|1900.4|1900|1897.4|1897|5856
1638346210000|2021-12-01 08:10:10|1898.4|1897.2|1898|1897.4|1898.6|1897.6|1897.6|1897|7284
1638346220000|2021-12-01 08:10:20|1898.4|1897.8|1900.4|1899.4|1901|1900|1898|1897.6|2566
1638346230000|2021-12-01 08:10:30|1900|1899.2|1898.8|1898|1900|1899.2|1898.4|1897.4|4792
1638346240000|2021-12-01 08:10:40|1898.6|1898.6|1897|1896.4|1898.6|1898.6|1896.4|1895.4|4093
1638346250000|2021-12-01 08:10:50|1897.4|1896.6|1895.2|1894.2|1897.6|1896.6|1895.2|1894.2|2315
1638346260000|2021-12-01 08:11:00|1895|1894|1894.4|1894|1895.2|1894.4|1893.6|1893|15325
1638346270000|2021-12-01 08:11:10|1894.6|1894.2|1894.2|1893.6|1895|1894.4|1893.8|1893|11569
1638346280000|2021-12-01 08:11:20|1894.4|1893.8|1897.4|1896.8|1897.6|1896.8|1894.4|1893.6|9106
1638346290000|2021-12-01 08:11:30|1897.2|1896.6|1897.8|1897|1898|1897.4|1897.2|1896.4|3294
1638346300000|2021-12-01 08:11:40|1898|1897.2|1897.8|1897.2|1898.6|1898|1897.8|1896.8|4391
1638346310000|2021-12-01 08:11:50|1898.2|1897.4|1898.4|1897.8|1898.8|1898|1898.2|1897.2|689
1638346320000|2021-12-01 08:12:00|1898.6|1898|1897.6|1896.8|1898.8|1898.2|1897.4|1896.4|6972
1638346330000|2021-12-01 08:12:10|1897.8|1897|1897.8|1897|1899|1898.2|1897.8|1896.8|4747
1638346340000|2021-12-01 08:12:20|1897.6|1897.2|1898.8|1897.6|1899|1897.6|1897.2|1897.2|112
1638346350000|2021-12-01 08:12:30|1899|1897.8|1899.6|1898.8|1899.8|1899.2|1898.2|1897.2|8172
1638346360000|2021-12-01 08:12:40|1899.8|1899|1899.6|1898.8|1900|1899.2|1899|1898.2|5709
1638346370000|2021-12-01 08:12:50|1899|1898.4|1899.6|1899|1900|1899.6|1899|1898.4|5668
1638346380000|2021-12-01 08:13:00|1899.4|1898.8|1900.6|1899.6|1900.8|1899.6|1898.6|1898.2|15734
1638346390000|2021-12-01 08:13:10|1900.8|1899.8|1900.2|1899.6|1901|1900|1900|1899.6|4332
1638346400000|2021-12-01 08:13:20|1900|1899.4|1898.2|1897.4|1900.2|1899.8|1897.4|1897|19750
1638346410000|2021-12-01 08:13:30|1898.4|1897.6|1898.4|1897.6|1898.8|1897.8|1898|1897.4|5000
1638346420000|2021-12-01 08:13:40|1898.6|1897.8|1897.6|1897|1898.6|1897.8|1897.4|1897|2911
1638346430000|2021-12-01 08:13:50|1897.8|1897.2|1897.2|1896.2|1898.6|1897.6|1897|1896|7112
1638346440000|2021-12-01 08:14:00|1897|1896.4|1899.6|1899|1900|1899|1897|1896.4|5808
1638346450000|2021-12-01 08:14:10|1899.4|1898.6|1899.8|1899.2|1900|1899.4|1898.6|1898.2|6317
1638346460000|2021-12-01 08:14:20|1899.6|1898.6|1900.4|1899.8|1900.4|1900.2|1899|1898.2|8976
1638346470000|2021-12-01 08:14:30|1900.2|1899.2|1901|1900.4|1901|1900.6|1899.2|1898.8|8239
1638346480000|2021-12-01 08:14:40|1900.8|1900.6|1900.8|1900.4|1901.4|1900.6|1900.4|1899.8|11414
1638346490000|2021-12-01 08:14:50|1900.4|1900.2|1901.2|1900.6|1901.8|1901|1900.4|1900|7724
1638346500000|2021-12-01 08:15:00|1901.4|1900.8|1899|1898.6|1902|1901.2|1899|1898.2|8903
1638346510000|2021-12-01 08:15:10|1899.2|1898.8|1900|1899.4|1900|1899.4|1898.6|1898.2|10331
1638346520000|2021-12-01 08:15:20|1900.4|1899.6|1900.4|1899.4|1900.8|1899.8|1899.8|1899|1960
1638346530000|2021-12-01 08:15:30|1900.2|1899.6|1899.8|1899.4|1900.8|1900.2|1899.8|1899.4|5493
1638346540000|2021-12-01 08:15:40|1899.6|1899|1899.4|1898.8|1899.8|1899.2|1898.4|1898|7133
1638346550000|2021-12-01 08:15:50|1898.4|1898.2|1900|1899.2|1900|1899.4|1898.4|1898|4669
1638346560000|2021-12-01 08:16:00|1900.2|1899.4|1901.2|1900.6|1901.4|1901|1900.2|1899.4|7996
1638346570000|2021-12-01 08:16:10|1901|1900.4|1900.2|1899.6|1901|1900.4|1900|1899.6|849
1638346580000|2021-12-01 08:16:20|1899.8|1899.8|1900.2|1899.6|1900.2|1899.8|1898.6|1898.2|6431
1638346590000|2021-12-01 08:16:30|1900|1899.4|1900|1899.2|1900.2|1899.6|1899.8|1899.2|0
1638346600000|2021-12-01 08:16:40|1899.8|1899|1898.4|1898|1900|1899.4|1898.4|1898|6869
1638346610000|2021-12-01 08:16:50|1898.6|1898.2|1898.6|1898.4|1899|1898.4|1898.2|1897.6|3259
1638346620000|2021-12-01 08:17:00|1898.4|1898.2|1899.4|1898.6|1899.4|1898.6|1897.6|1897.2|3242
1638346630000|2021-12-01 08:17:10|1899.6|1898.8|1899.6|1899|1899.8|1899|1899.4|1898.8|52
1638346640000|2021-12-01 08:17:20|1899.8|1899.6|1902.6|1902|1902.6|1902|1899.6|1899.2|12826
1638346650000|2021-12-01 08:17:30|1902.8|1902.2|1902.8|1902.4|1902.8|1902.4|1901.6|1901.2|8775
1638346660000|2021-12-01 08:17:40|1903|1902.6|1903|1902.6|1903.4|1902.8|1902.8|1902.4|2793
1638346670000|2021-12-01 08:17:50|1902.6|1902.4|1902.4|1901.8|1903.2|1902.8|1901.8|1901.6|4893
1638346680000|2021-12-01 08:18:00|1902.2|1902|1902|1901.8|1902.4|1902.2|1901.8|1901.2|3048
1638346690000|2021-12-01 08:18:10|1902.2|1902|1902.2|1901.6|1902.4|1902|1901.6|1901.2|3233
1638346700000|2021-12-01 08:18:20|1902|1901.4|1903.2|1902.8|1903.2|1902.8|1901.8|1901.4|7639
1638346710000|2021-12-01 08:18:30|1903.4|1902.6|1903.6|1903.2|1904|1903.6|1903.4|1902.6|9894
1638346720000|2021-12-01 08:18:40|1903.8|1903.4|1903.2|1902.6|1904|1903.8|1902.8|1902.4|3011
1638346730000|2021-12-01 08:18:50|1903|1902.8|1905|1904.2|1905|1904.4|1902.6|1902.4|6891
1638346740000|2021-12-01 08:19:00|1904.8|1904.4|1906.8|1906.2|1907|1906.4|1904.8|1904.2|15335
1638346750000|2021-12-01 08:19:10|1906.6|1906|1906.8|1906.2|1906.8|1906.2|1906|1905.4|2232
1638346760000|2021-12-01 08:19:20|1907|1906.4|1906.8|1906.4|1907.4|1906.6|1906.8|1906.4|784
1638346770000|2021-12-01 08:19:30|1906.6|1906.6|1906.8|1906.4|1907|1906.6|1906.4|1906|5529
1638346780000|2021-12-01 08:19:40|1907|1906.6|1906.2|1905.8|1907|1906.6|1906|1905.6|3158
1638346790000|2021-12-01 08:19:50|1906|1905.6|1905.8|1905.2|1906|1905.6|1905.4|1904.8|1908
1638346800000|2021-12-01 08:20:00|1906|1905.4|1905.8|1904.8|1907|1906.2|1905.6|1904.8|4653
1638346810000|2021-12-01 08:20:10|1905.6|1904.4|1903.8|1903.2|1905.6|1904.6|1903.6|1903|1712
1638346820000|2021-12-01 08:20:20|1903.6|1902.6|1903|1902.2|1903.6|1903|1902.4|1901.6|1183
1638346830000|2021-12-01 08:20:30|1902.8|1902|1902.8|1901.8|1903.2|1902.2|1902|1901.2|1565
1638346840000|2021-12-01 08:20:40|1902.6|1902|1904|1903|1904|1903.2|1901.8|1901.6|16185
1638346850000|2021-12-01 08:20:50|1903.6|1902.8|1904.4|1903.8|1904.4|1903.8|1903|1902.4|69
1638346860000|2021-12-01 08:21:00|1904.2|1903.4|1904.2|1903.4|1905.2|1904.8|1904|1903.2|6450
1638346870000|2021-12-01 08:21:10|1904.4|1903.8|1904.6|1903.8|1905|1904.4|1904.4|1903.4|942
1638346880000|2021-12-01 08:21:20|1904.4|1904|1905.4|1904.6|1905.4|1905|1904.4|1903.6|999
1638346890000|2021-12-01 08:21:30|1905.2|1904.4|1904.4|1904|1905.4|1905|1904|1903.8|3881
1638346900000|2021-12-01 08:21:40|1904.8|1904.2|1904.6|1904|1905.2|1904.4|1904|1903.8|1981
1638346910000|2021-12-01 08:21:50|1904.8|1903.8|1904.6|1903.6|1905|1903.8|1903.6|1903|5195
1638346920000|2021-12-01 08:22:00|1904.4|1903.2|1904.2|1903.6|1904.6|1903.6|1903.4|1903|785
1638346930000|2021-12-01 08:22:10|1904.4|1903.8|1904.4|1904.2|1905|1904.2|1904.4|1903.6|1653
1638346940000|2021-12-01 08:22:20|1904.6|1903.6|1904.4|1903.8|1904.6|1903.8|1904|1903.6|2719
1638346950000|2021-12-01 08:22:30|1904.8|1903.6|1905.6|1904.6|1905.6|1904.6|1904.6|1903.6|593
1638346960000|2021-12-01 08:22:40|1905.4|1904.4|1906|1905.2|1906|1905.6|1905.2|1904.2|2900
1638346970000|2021-12-01 08:22:50|1905.8|1905.6|1906|1905.4|1906|1905.6|1905.2|1905|1839
1638346980000|2021-12-01 08:23:00|1905.8|1905.2|1907.6|1906.8|1907.8|1906.8|1905.4|1905|17926
1638346990000|2021-12-01 08:23:10|1907.4|1906.6|1907.6|1906.8|1907.8|1907|1907.2|1906.6|90
1638347000000|2021-12-01 08:23:20|1907.4|1906.6|1906|1905.2|1907.6|1906.6|1905.8|1905|2645
1638347010000|2021-12-01 08:23:30|1906.4|1905.4|1904.8|1903.8|1907|1906|1904.8|1903.8|3237
1638347020000|2021-12-01 08:23:40|1904.6|1904|1904.8|1903.8|1905|1904.2|1904.6|1903.8|252
1638347030000|2021-12-01 08:23:50|1904.6|1904|1904.8|1904.2|1904.8|1904.2|1903.6|1903|4238
1638347040000|2021-12-01 08:24:00|1905|1904.4|1904.6|1904|1905.6|1904.6|1904.6|1904|4163
1638347050000|2021-12-01 08:24:10|1904.2|1903.6|1905.6|1905|1905.6|1905|1904.2|1903.6|2695
1638347060000|2021-12-01 08:24:20|1905.8|1905.2|1906.2|1905.4|1906.6|1905.8|1905.8|1905.2|250
1638347070000|2021-12-01 08:24:30|1906|1905.6|1905.8|1905.2|1906|1905.6|1905.8|1905|61
1638347080000|2021-12-01 08:24:40|1906|1905.4|1906.6|1905.6|1907|1906.2|1906|1905.4|2991
1638347090000|2021-12-01 08:24:50|1906.4|1905.8|1907|1906.2|1907|1906.2|1906|1905.6|103
1638347100000|2021-12-01 08:25:00|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.8|1906.4|812
1638347110000|2021-12-01 08:25:10|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.8|1906.4|5504
1638347120000|2021-12-01 08:25:20|1907|1906.6|1907.8|1907.4|1908|1907.6|1907|1906.6|5949
1638347130000|2021-12-01 08:25:30|1907.4|1907.2|1906.8|1906.2|1907.4|1907.2|1906.4|1906.2|4327
1638347140000|2021-12-01 08:25:40|1906.6|1905.6|1906.8|1906.2|1907.4|1906.6|1906.4|1905.6|1115
1638347150000|2021-12-01 08:25:50|1907|1906|1906.4|1905.6|1907.2|1906|1906|1905.6|4331
1638347160000|2021-12-01 08:26:00|1906.2|1905.8|1906.4|1905.6|1906.6|1905.8|1905.8|1905.6|273
1638347170000|2021-12-01 08:26:10|1906.2|1905.8|1905|1904.6|1906.2|1905.8|1904.6|1904.2|11938
1638347180000|2021-12-01 08:26:20|1905.4|1904.8|1905.6|1905.2|1906|1905.2|1904.8|1904.4|1173
1638347190000|2021-12-01 08:26:30|1906|1905|1905.6|1904.8|1906|1905|1905|1904.4|1141
1638347200000|2021-12-01 08:26:40|1905.4|1904.4|1905|1904.4|1905.4|1904.8|1904.4|1904|8246
1638347210000|2021-12-01 08:26:50|1905.2|1904.2|1904.6|1903.8|1905.2|1904.2|1904|1903.6|3069
1638347220000|2021-12-01 08:27:00|1904.4|1904|1904.8|1904.4|1905|1904.4|1904.2|1903.8|1500
1638347230000|2021-12-01 08:27:10|1905|1904.6|1904.8|1904|1905|1904.6|1904.2|1903.8|1928
1638347240000|2021-12-01 08:27:20|1905|1904.2|1906.4|1905.8|1906.6|1905.8|1904.8|1904|1804
1638347250000|2021-12-01 08:27:30|1906.2|1906|1906|1905.6|1906.2|1906|1905.6|1904.8|54
1638347260000|2021-12-01 08:27:40|1906.4|1905.4|1906|1905.6|1906.4|1905.6|1906|1905.4|5
1638347270000|2021-12-01 08:27:50|1906.4|1905.4|1906|1905.2|1906.6|1906.2|1905.6|1905|1668
1638347280000|2021-12-01 08:28:00|1905.8|1905|1905.2|1904.2|1906|1905.4|1904.8|1904|6010
1638347290000|2021-12-01 08:28:10|1905.4|1904.4|1905.8|1905.4|1906|1905.6|1905.2|1904.4|555
1638347300000|2021-12-01 08:28:20|1905.6|1905.2|1905.8|1905.4|1906|1905.4|1905|1904.2|2563
1638347310000|2021-12-01 08:28:30|1906|1905.2|1906.4|1906|1906.6|1906|1906|1905.2|805
1638347320000|2021-12-01 08:28:40|1906.2|1905.8|1906.4|1905.8|1906.6|1905.8|1905.6|1905|5943
1638347330000|2021-12-01 08:28:50|1906.6|1906|1905.6|1905|1906.6|1906.2|1905.6|1905|7376
1638347340000|2021-12-01 08:29:00|1905.8|1905.4|1906.4|1905.6|1906.4|1905.6|1905.6|1905|805
1638347350000|2021-12-01 08:29:10|1906.6|1905.8|1906.2|1905.4|1906.8|1906.4|1906|1905.2|17760
1638347360000|2021-12-01 08:29:20|1906|1905|1906.4|1905.4|1906.4|1905.4|1905.4|1905|808
1638347370000|2021-12-01 08:29:30|1906.6|1905.6|1906.6|1905.8|1906.8|1906.2|1906|1905.4|866
1638347380000|2021-12-01 08:29:40|1906|1905.6|1906.6|1905.8|1906.6|1906|1906|1905.4|50
1638347390000|2021-12-01 08:29:50|1906.4|1906|1906.2|1905.8|1906.8|1906|1906.2|1905.8|977
1638347400000|2021-12-01 08:30:00|1906|1906|1905.6|1905|1906.6|1906|1905|1904.4|14495
1638347410000|2021-12-01 08:30:10|1905.4|1904.8|1905.2|1904.8|1905.8|1905.4|1904.8|1904.2|21973
1638347420000|2021-12-01 08:30:20|1905.4|1905|1905.2|1904.6|1906.2|1905.6|1905.2|1904.2|10071
1638347430000|2021-12-01 08:30:30|1905.4|1904.2|1905.2|1904.4|1905.4|1904.4|1903.6|1903|1711
1638347440000|2021-12-01 08:30:40|1905|1904|1904.2|1903.6|1905|1904.2|1904.2|1903.6|2406
1638347450000|2021-12-01 08:30:50|1904.4|1903.8|1905|1904.4|1906|1905.6|1904.4|1903.8|4179
1638347460000|2021-12-01 08:31:00|1904.8|1904.2|1905|1904.4|1905|1904.6|1904.6|1904.2|0
1638347470000|2021-12-01 08:31:10|1904.8|1904.6|1905.8|1905.4|1906|1905.6|1904.6|1904.6|5989
1638347480000|2021-12-01 08:31:20|1906|1905.6|1906.8|1906.2|1906.8|1906.2|1905.8|1905.4|3017
1638347490000|2021-12-01 08:31:30|1906.6|1906|1906.8|1906.4|1906.8|1906.4|1906.6|1906|2048
1638347500000|2021-12-01 08:31:40|1906.6|1906.2|1907|1906.8|1907|1906.8|1906.6|1906.2|1765
1638347510000|2021-12-01 08:31:50|1906.8|1906.4|1907|1906.4|1907|1906.4|1906.8|1906.2|60
1638347520000|2021-12-01 08:32:00|1906.8|1906.2|1905.4|1905|1906.8|1906.2|1905.2|1904.4|9075
1638347530000|2021-12-01 08:32:10|1905.6|1905.2|1905.8|1905.2|1905.8|1905.6|1905.2|1905|3444
1638347540000|2021-12-01 08:32:20|1905.6|1905.4|1904.4|1904|1905.6|1905.4|1904.4|1904|3112
1638347550000|2021-12-01 08:32:30|1904.2|1903.6|1904.4|1903.6|1904.4|1903.6|1903.8|1903.2|546
1638347560000|2021-12-01 08:32:40|1904|1903.8|1903.6|1903.2|1904.8|1904|1903.4|1903|2691
1638347570000|2021-12-01 08:32:50|1904|1903.4|1905.4|1904.8|1905.6|1904.8|1904|1903.4|2241
1638347580000|2021-12-01 08:33:00|1905.2|1904.4|1905|1904.6|1905.2|1904.6|1904.8|1904.4|500
1638347590000|2021-12-01 08:33:10|1904.8|1904|1905|1904.4|1905.2|1904.4|1904.6|1904|210
1638347600000|2021-12-01 08:33:20|1905.4|1904.6|1906.8|1906|1906.8|1906.4|1904.8|1904.6|32237
1638347610000|2021-12-01 08:33:30|1906.6|1905.8|1906.4|1905.6|1906.8|1906|1905.8|1904.8|3265
1638347620000|2021-12-01 08:33:40|1906.2|1906|1906.6|1906|1906.8|1906.2|1906.2|1905.6|5113
1638347630000|2021-12-01 08:33:50|1906.2|1905.8|1906.8|1906.2|1907|1906.6|1906|1905.6|4542
1638347640000|2021-12-01 08:34:00|1906.6|1906|1907|1906.4|1907|1906.4|1906|1905.6|11083
1638347650000|2021-12-01 08:34:10|1906.8|1906.6|1907.2|1906.6|1907.4|1906.8|1906.8|1906.4|14657
1638347660000|2021-12-01 08:34:20|1907|1906.4|1907.4|1907|1907.4|1907|1906.6|1906.4|2995
1638347670000|2021-12-01 08:34:30|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.6|1906.4|2023
1638347680000|2021-12-01 08:34:40|1907|1906.6|1906|1905.2|1907.2|1906.6|1906|1905.2|5549
1638347690000|2021-12-01 08:34:50|1906.2|1905.4|1905.4|1904.8|1906.4|1905.6|1905|1904.6|4541
1638347700000|2021-12-01 08:35:00|1905.2|1904.6|1905.4|1905|1905.6|1905|1904.8|1904.6|6208
1638347710000|2021-12-01 08:35:10|1905.2|1904.8|1904.4|1903.6|1905.6|1904.8|1904.4|1903.6|15037
1638347720000|2021-12-01 08:35:20|1904.6|1903.8|1906|1905.4|1906.2|1905.6|1904.6|1903.6|4697
1638347730000|2021-12-01 08:35:30|1906.2|1905.6|1906.6|1906|1906.8|1906.4|1906|1905.6|55
1638347740000|2021-12-01 08:35:40|1907|1906.2|1907|1906.4|1907|1906.4|1906.8|1905.8|265
1638347750000|2021-12-01 08:35:50|1906.8|1906.6|1906.4|1906|1907.4|1907|1906.4|1905.8|10167
1638347760000|2021-12-01 08:36:00|1906.2|1905.8|1905.6|1905|1906.2|1905.8|1905.6|1904.8|314
1638347770000|2021-12-01 08:36:10|1905.4|1905.2|1905.6|1905.2|1905.6|1905.2|1905.2|1904.8|1405
1638347780000|2021-12-01 08:36:20|1905.4|1904.8|1903.6|1903|1905.4|1904.8|1903.6|1903|11153
1638347790000|2021-12-01 08:36:30|1903.8|1903.2|1902.8|1902.2|1904|1903.2|1902.8|1902|422
1638347800000|2021-12-01 08:36:40|1902.6|1902|1902.6|1902|1903.2|1902.6|1902|1901|6413
1638347810000|2021-12-01 08:36:50|1902.4|1901.8|1902.2|1901.6|1902.4|1901.8|1901.6|1901.2|260
1638347820000|2021-12-01 08:37:00|1902|1901.4|1903.4|1903|1904|1903.6|1902|1901.2|2617
1638347830000|2021-12-01 08:37:10|1903.2|1902.8|1903.2|1902.4|1903.8|1903.4|1903|1902.4|1017
1638347840000|2021-12-01 08:37:20|1903.4|1902.6|1903.2|1902.8|1903.4|1902.8|1903|1902.4|2194
1638347850000|2021-12-01 08:37:30|1903.4|1902.6|1905.2|1904.4|1905.4|1904.4|1903.4|1902.6|5786
1638347860000|2021-12-01 08:37:40|1905|1904.6|1904.6|1904|1905|1904.6|1904.4|1904|211
1638347870000|2021-12-01 08:37:50|1904.8|1904.2|1905|1904.4|1905.4|1904.8|1904.8|1904|3636
1638347880000|2021-12-01 08:38:00|1905.2|1904.6|1905.2|1904.8|1905.8|1904.8|1905|1904.4|1507
1638347890000|2021-12-01 08:38:10|1905|1904.6|1905|1904.2|1905|1904.6|1903.6|1903|18371
1638347900000|2021-12-01 08:38:20|1904.8|1904.4|1905.8|1905|1906.6|1905.8|1904.6|1904|5032
1638347910000|2021-12-01 08:38:30|1906|1905.2|1905.8|1905.2|1906.4|1905.6|1905.4|1905|1540
1638347920000|2021-12-01 08:38:40|1906.2|1905.4|1905|1904.6|1906.2|1905.6|1905|1904.4|4444
1638347930000|2021-12-01 08:38:50|1905.4|1904.8|1906.2|1905.6|1906.2|1905.6|1905.2|1904.6|4257
1638347940000|2021-12-01 08:39:00|1906.4|1905.8|1906.4|1906|1907|1906.4|1905.8|1905.4|21545
1638347950000|2021-12-01 08:39:10|1906.6|1906.2|1906.8|1906|1906.8|1906.2|1906.6|1905.8|883
1638347960000|2021-12-01 08:39:20|1906.6|1906.2|1906.4|1905.8|1907|1906.4|1905.8|1905.4|16334
1638347970000|2021-12-01 08:39:30|1906.2|1905.6|1906|1905.2|1906.2|1905.6|1904.8|1904.4|12388
1638347980000|2021-12-01 08:39:40|1906.2|1905.4|1906.6|1906|1906.8|1906.4|1905.8|1905.4|16149
1638347990000|2021-12-01 08:39:50|1906.8|1906.2|1907.2|1906.8|1907.2|1906.8|1906.4|1906|8996
1638348000000|2021-12-01 08:40:00|1907|1906.6|1907.8|1907.4|1908|1907.4|1906.8|1906.2|9504
1638348010000|2021-12-01 08:40:10|1907.4|1907.2|1907|1906.4|1907.6|1907.4|1906.6|1906.2|1414
1638348020000|2021-12-01 08:40:20|1906.8|1906.2|1906.6|1906|1907.6|1906.8|1906.6|1906|1216
1638348030000|2021-12-01 08:40:30|1906.8|1906.2|1907.2|1906.6|1907.8|1907|1906.8|1906.2|862
1638348040000|2021-12-01 08:40:40|1907|1906.4|1907.4|1906.8|1907.6|1907|1906.4|1906|7406
1638348050000|2021-12-01 08:40:50|1907.2|1907|1907|1906.8|1907.2|1907|1907|1906.8|4073
1638348060000|2021-12-01 08:41:00|1907.4|1907|1907|1906.2|1907.4|1907|1907|1906.2|3496
1638348070000|2021-12-01 08:41:10|1906.8|1906.4|1907|1906.4|1907|1906.6|1906.4|1906.4|54
1638348080000|2021-12-01 08:41:20|1906.8|1906.2|1906.4|1906|1906.8|1906.2|1906.2|1905.6|1831
1638348090000|2021-12-01 08:41:30|1906.6|1906.2|1906.8|1906.2|1906.8|1906.2|1906.6|1906|1150
1638348100000|2021-12-01 08:41:40|1907|1906.4|1906.8|1906.6|1907.2|1907|1906.6|1906.2|3577
1638348110000|2021-12-01 08:41:50|1907|1906.8|1907|1906.8|1907.2|1907|1906.8|1906.8|3904
1638348120000|2021-12-01 08:42:00|1907.2|1907|1907.4|1907|1908|1907.4|1907|1906.6|5196
1638348130000|2021-12-01 08:42:10|1907.6|1906.8|1908|1907.2|1908.4|1908|1907.6|1906.8|6912
1638348140000|2021-12-01 08:42:20|1907.8|1907.4|1908|1907|1908|1907.4|1907.6|1906.8|422
1638348150000|2021-12-01 08:42:30|1907.8|1907.2|1909|1908.6|1909|1908.8|1907.6|1907.2|9729
1638348160000|2021-12-01 08:42:40|1909.2|1908.4|1909.4|1909|1909.4|1909|1909.2|1908.4|3659
1638348170000|2021-12-01 08:42:50|1909.8|1909.2|1909.6|1908.6|1909.8|1909.4|1909.4|1908.6|2613
1638348180000|2021-12-01 08:43:00|1909.4|1909|1910.8|1910.2|1910.8|1910.4|1909|1908.6|37411
1638348190000|2021-12-01 08:43:10|1910.6|1910|1909.8|1909.2|1910.6|1910.2|1909.8|1909.2|3150
1638348200000|2021-12-01 08:43:20|1910|1909.4|1910.4|1909.6|1910.6|1910|1909.6|1909|7783
1638348210000|2021-12-01 08:43:30|1910.6|1909.8|1910.4|1910.2|1910.8|1910.2|1910|1909.8|3444
1638348220000|2021-12-01 08:43:40|1910.6|1910|1911|1910.4|1911|1910.8|1910.4|1909.8|3497
1638348230000|2021-12-01 08:43:50|1911.2|1910.6|1910.2|1909.6|1911.2|1910.8|1910|1909.6|21320
1638348240000|2021-12-01 08:44:00|1910|1909.4|1909.8|1909|1910.2|1909.6|1909.4|1909|6175
1638348250000|2021-12-01 08:44:10|1909.6|1909.2|1910|1909.6|1910|1909.6|1909.4|1909|370
1638348260000|2021-12-01 08:44:20|1910.4|1909.8|1910.2|1909.8|1910.8|1910.4|1910.2|1909.8|2902
1638348270000|2021-12-01 08:44:30|1910.6|1910|1911|1910.4|1911.6|1910.8|1910.6|1910|2363
1638348280000|2021-12-01 08:44:40|1910.8|1910.2|1910.6|1910.2|1911|1910.4|1910.4|1910.2|0
1638348290000|2021-12-01 08:44:50|1910.4|1910.4|1910.8|1910.2|1911.4|1910.8|1910.4|1910.2|1472
1638348300000|2021-12-01 08:45:00|1910.6|1910|1912|1911.4|1912|1911.8|1910.4|1910|4210
1638348310000|2021-12-01 08:45:10|1911.8|1911|1911.8|1911.2|1911.8|1911.4|1911.2|1910.4|8384
1638348320000|2021-12-01 08:45:20|1911.6|1911.4|1911.6|1911.2|1911.8|1911.4|1911.2|1910.6|2156
1638348330000|2021-12-01 08:45:30|1911.4|1911|1911.4|1911|1911.8|1911.2|1911.2|1911|1603
1638348340000|2021-12-01 08:45:40|1911.6|1911.2|1912.2|1911.6|1912.2|1911.8|1911.6|1911|8705
1638348350000|2021-12-01 08:45:50|1912|1911.8|1911.6|1911|1912.6|1912.2|1911.6|1911|6411
1638348360000|2021-12-01 08:46:00|1911.4|1911.2|1912.6|1912|1912.6|1912.2|1911.4|1911.2|4149
1638348370000|2021-12-01 08:46:10|1912.8|1912.2|1913|1912.8|1913|1912.8|1912.2|1911.8|4140
1638348380000|2021-12-01 08:46:20|1913.2|1913|1914.4|1914|1914.6|1914.2|1913|1912.8|17542
1638348390000|2021-12-01 08:46:30|1914.2|1913.8|1913.6|1913.2|1914.2|1913.8|1913.4|1913|3452
1638348400000|2021-12-01 08:46:40|1913.8|1913.4|1913.2|1912.8|1913.8|1913.4|1913|1912.8|6418
1638348410000|2021-12-01 08:46:50|1913|1912.6|1912|1911.6|1913|1912.6|1912|1911.6|4493
1638348420000|2021-12-01 08:47:00|1911.8|1911.4|1911.4|1910.8|1911.8|1911.4|1910.6|1910.2|4882
1638348430000|2021-12-01 08:47:10|1911.6|1911|1911.4|1910.8|1911.6|1911.2|1911.2|1910.6|881
1638348440000|2021-12-01 08:47:20|1911.2|1910.6|1911|1910.4|1911.2|1910.6|1910.6|1910.2|1376
1638348450000|2021-12-01 08:47:30|1911.2|1910.6|1910.8|1910.2|1911.4|1910.8|1910.2|1910|4420
1638348460000|2021-12-01 08:47:40|1910.6|1910.4|1911.4|1911|1911.6|1911|1910.6|1910.2|1038
1638348470000|2021-12-01 08:47:50|1911.6|1910.8|1911.4|1910.6|1911.6|1910.8|1910.8|1910.4|48
1638348480000|2021-12-01 08:48:00|1911.6|1910.8|1911|1910.6|1912|1911.4|1910.8|1910.4|1141
1638348490000|2021-12-01 08:48:10|1911.2|1910.8|1911.4|1910.8|1911.6|1911.2|1911.2|1910.8|810
1638348500000|2021-12-01 08:48:20|1911.2|1910.6|1909|1908.6|1911.2|1910.6|1909|1908.6|17960
1638348510000|2021-12-01 08:48:30|1909.2|1908.8|1909.4|1908.8|1909.6|1909.2|1909|1908.6|256
1638348520000|2021-12-01 08:48:40|1909.2|1909|1910|1909.6|1910|1909.8|1909|1908.4|5093
1638348530000|2021-12-01 08:48:50|1909.8|1909.4|1909.6|1909|1910|1909.8|1909.6|1909|1379
1638348540000|2021-12-01 08:49:00|1909.8|1909.2|1909.6|1909.4|1910.4|1909.8|1909.6|1909.2|1041
1638348550000|2021-12-01 08:49:10|1909.8|1909.2|1909|1908.6|1909.8|1909.2|1909|1908.6|355
1638348560000|2021-12-01 08:49:20|1909.2|1908.8|1909|1908.6|1909.2|1908.8|1908.8|1908.4|210
1638348570000|2021-12-01 08:49:30|1909.2|1908.8|1909|1908.4|1909.6|1909.4|1908.8|1908.4|1001
1638348580000|2021-12-01 08:49:40|1908.8|1908.6|1908.8|1908.4|1909|1908.6|1908.4|1907.8|1703
1638348590000|2021-12-01 08:49:50|1909|1908.2|1909.4|1909|1909.4|1909|1908.4|1908.2|2322
1638348600000|2021-12-01 08:50:00|1909.6|1909.2|1910.6|1910.2|1911.2|1910.6|1909.4|1909.2|3278
1638348610000|2021-12-01 08:50:10|1910.8|1910|1910.4|1910|1910.8|1910.2|1910.2|1909.8|2734
1638348620000|2021-12-01 08:50:20|1910.2|1909.8|1910.2|1910|1910.6|1910|1910.2|1909.8|717
1638348630000|2021-12-01 08:50:30|1910.4|1910.2|1910.4|1910.2|1910.6|1910.4|1910.2|1910|1364
1638348640000|2021-12-01 08:50:40|1910.6|1910|1911|1910.6|1911.2|1910.8|1910.6|1910|5425
1638348650000|2021-12-01 08:50:50|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910.2|3746
1638348660000|2021-12-01 08:51:00|1910.4|1910|1910.4|1910.2|1910.6|1910.2|1910.4|1910|935
1638348670000|2021-12-01 08:51:10|1910.2|1910|1909.2|1908.8|1910.2|1910|1909.2|1908.8|5228
1638348680000|2021-12-01 08:51:20|1909|1908.6|1908.6|1908|1909|1908.6|1908.2|1907.8|3349
1638348690000|2021-12-01 08:51:30|1908.4|1907.8|1908.2|1907.6|1908.4|1908|1907.6|1907.4|1549
1638348700000|2021-12-01 08:51:40|1908|1907.8|1907.8|1907.2|1908.4|1908|1907.2|1907|1320
1638348710000|2021-12-01 08:51:50|1907.6|1907.4|1906.8|1906.4|1907.6|1907.4|1906.6|1906.2|5152
1638348720000|2021-12-01 08:52:00|1907|1906.6|1906.8|1906.2|1907.4|1907|1906.6|1906|5598
1638348730000|2021-12-01 08:52:10|1906.6|1906|1907.2|1906.8|1907.2|1907|1906.4|1905.8|3209
1638348740000|2021-12-01 08:52:20|1907|1906.6|1906.8|1906.6|1907|1906.8|1906.8|1906.6|900
1638348750000|2021-12-01 08:52:30|1907|1906.8|1907.8|1907.4|1908|1907.8|1906.8|1906.8|1972
1638348760000|2021-12-01 08:52:40|1907.6|1907.2|1907.6|1907.4|1907.8|1907.6|1907.4|1907|3111
1638348770000|2021-12-01 08:52:50|1907.4|1907.2|1907.6|1907|1907.6|1907.4|1907|1906.8|6001
1638348780000|2021-12-01 08:53:00|1907.4|1907.2|1907.6|1907.4|1907.6|1907.4|1907.4|1907|1193
1638348790000|2021-12-01 08:53:10|1907.4|1907.2|1907.4|1907|1907.6|1907.2|1907|1906.8|3015
1638348800000|2021-12-01 08:53:20|1907.6||1907.4||1907.6||1907.4||1300
1638348810000|2021-12-01 08:53:30|1907.2|1906.8|1907.6|1907.2|1907.6|1907.2|1907|1906.8|711
1638348820000|2021-12-01 08:53:40|1907.4|1907|1907.6|1907.2|1908.2|1907.6|1907.2|1907|5250
1638348830000|2021-12-01 08:53:50|1907.8|1907.4|1907.8|1907.2|1908|1907.6|1907.8|1907|235
1638348840000|2021-12-01 08:54:00|1908|1907.4|1907.6|1907.2|1908.6|1908|1907.6|1907|1442
1638348850000|2021-12-01 08:54:10|1907.8|1907.4|1908|1907.6|1908.4|1907.6|1907.8|1907.2|1120
1638348860000|2021-12-01 08:54:20|1908.2|1907.8|1909.4|1909|1909.4|1909|1908.2|1907.8|500
1638348870000|2021-12-01 08:54:30|1909.2|1908.8|1909|1908.6|1909.4|1909|1909|1908.6|248
1638348880000|2021-12-01 08:54:40|1908.8|1908.8|1908.6|1908.2|1908.8|1908.8|1908.4|1908|3608
1638348890000|2021-12-01 08:54:50|1908.4|1908|1908|1907.8|1908.4|1908.2|1908|1907.8|2705
1638348900000|2021-12-01 08:55:00|1907.8|1907.2|1907.4|1906.8|1907.8|1907.6|1907.4|1906.6|1335
1638348910000|2021-12-01 08:55:10|1907.6|1907|1907.8|1907.2|1908|1907.2|1907.6|1907|10
1638348920000|2021-12-01 08:55:20|1907.6|1907|1906.2|1906|1907.6|1907|1906.2|1906|1924
1638348930000|2021-12-01 08:55:30|1906|1905.6|1906.2|1905.8|1906.2|1905.8|1905.8|1905.4|1542
1638348940000|2021-12-01 08:55:40|1906|1905.6|1906|1905.6|1906.2|1905.8|1906|1905.4|785
1638348950000|2021-12-01 08:55:50|1905.8|1905.4|1906.6|1906.2|1906.6|1906.2|1905.6|1905|4427
1638348960000|2021-12-01 08:56:00|1906.4|1906|1907.4|1906.6|1907.4|1906.6|1906.2|1905.8|1449
1638348970000|2021-12-01 08:56:10|1907.2|1906.2|1906.6|1906|1907.2|1906.2|1906.6|1905.8|0
1638348980000|2021-12-01 08:56:20|1906.4|1906.2|1906.8|1906|1907|1906.6|1906.2|1906|1214
1638348990000|2021-12-01 08:56:30|1906.6|1905.8|1906.4|1905.8|1906.6|1906|1906|1905.6|2186
1638349000000|2021-12-01 08:56:40|1906.8|1906|1906.6|1905.8|1906.8|1906.2|1906|1905.6|283
1638349010000|2021-12-01 08:56:50|1906.8|1906|1906.8|1906.4|1907|1906.4|1906.4|1905.8|2478
1638349020000|2021-12-01 08:57:00|1906.6|1906|1907.6|1907|1907.8|1907|1906.4|1906|1418
1638349030000|2021-12-01 08:57:10|1907.4|1907.2|1907.2|1906.8|1907.8|1907.4|1906.8|1906.6|2443
1638349040000|2021-12-01 08:57:20|1907|1906.6|1908|1907.8|1908|1907.8|1907|1906.6|1745
1638349050000|2021-12-01 08:57:30|1908.2|1908|1908.8|1908.4|1909|1908.6|1908|1907.8|1609
1638349060000|2021-12-01 08:57:40|1909|1908.6|1908.8|1908.2|1909|1908.8|1908.4|1908|211
1638349070000|2021-12-01 08:57:50|1908.6|1908.4|1909|1908.6|1909|1908.6|1908.4|1908|1373
1638349080000|2021-12-01 08:58:00|1909.2|1908.8|1909.6|1909|1910|1909.6|1909.2|1908.6|3127
1638349090000|2021-12-01 08:58:10|1909.8|1909.2|1909.6|1909.2|1910|1909.2|1909.6|1909.2|0
1638349100000|2021-12-01 08:58:20|1909.8|1909.4|1909.8|1909.2|1909.8|1909.4|1909.4|1909|2941
1638349110000|2021-12-01 08:58:30|1910|1909.4|1910.8|1910.4|1910.8|1910.4|1910|1909.4|15772
1638349120000|2021-12-01 08:58:40|1911|1910.6|1910.8|1910.4|1911.4|1910.8|1910.8|1910.4|11199
1638349130000|2021-12-01 08:58:50|1910.6|1910|1910.6|1910|1910.8|1910|1910.2|1909.6|1623
1638349140000|2021-12-01 08:59:00|1910.8||1910.6||1910.8||1910.6||50
1638349150000|2021-12-01 08:59:10|1910.8|1910.2|1910.4|1909.8|1911|1910.6|1910.4|1909.8|2445
1638349160000|2021-12-01 08:59:20|1910.2|1910|1910.4|1909.8|1910.4|1910|1910|1909.8|462
1638349170000|2021-12-01 08:59:30|1910.2|1910|1911|1910.8|1911|1910.8|1910|1909.8|466
1638349180000|2021-12-01 08:59:40|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|8
1638349190000|2021-12-01 08:59:50|1911|1910.2|1910.8|1910.4|1911|1910.4|1910.4|1910.2|825
1638349200000|2021-12-01 09:00:00|1910.6|1910.2|1909.8|1909|1910.6|1910.4|1909.8|1909|3383
1638349210000|2021-12-01 09:00:10|1909.6|1909.2|1908.6|1908.2|1909.6|1909.2|1908.6|1907.8|1585
1638349220000|2021-12-01 09:00:20|1908.4|1907.8|1907.8|1907.2|1908.4|1907.8|1907.8|1907|591
1638349230000|2021-12-01 09:00:30|1907.6|1907|1907.2|1906.4|1907.6|1907|1906.8|1906.2|200
1638349240000|2021-12-01 09:00:40|1907|1906.2|1907|1906.6|1907|1906.6|1906.8|1906|1654
1638349250000|2021-12-01 09:00:50|1907.2|1906.8|1907.8|1907.4|1908|1907.4|1907|1906.4|3332
1638349260000|2021-12-01 09:01:00||1907.2||1907.6||1907.6||1907.2|0
1638349270000|2021-12-01 09:01:10|1908.2|1907.8|1908.6|1908|1909|1908.4|1908.2|1907.8|4460
1638349280000|2021-12-01 09:01:20|1909|1908.2|1909|1908.6|1909.4|1908.6|1908.6|1908.2|2412
1638349290000|2021-12-01 09:01:30|1909.2|1908.4|1909|1908.4|1909.4|1909|1909|1908.4|665
1638349300000|2021-12-01 09:01:40|1908.8|1908.2|1908.2|1907.8|1908.8|1908.2|1908.2|1907.8|2822
1638349310000|2021-12-01 09:01:50|1908.4|1908|1908.2|1907.8|1908.6|1908|1907.8|1907.2|1258
1638349320000|2021-12-01 09:02:00|1908|1908|1907|1906.6|1908.6|1908.2|1906.8|1906.4|6465
1638349330000|2021-12-01 09:02:10|1907.2|1906.4|1907|1906.4|1907.4|1907|1906.6|1906.2|1922
1638349340000|2021-12-01 09:02:20|1906.8|1906.6|1908|1907.6|1908|1907.6|1906.6|1906.2|12540
1638349350000|2021-12-01 09:02:30|1908.2|1907.8|1908.6|1908.2|1909|1908.6|1908|1907.8|922
1638349360000|2021-12-01 09:02:40|1908.4|1907.8|1908.4|1908|1909|1908.6|1908.2|1907.6|835
1638349370000|2021-12-01 09:02:50|1908.6|1908.2|1908.8|1908.4|1908.8|1908.6|1908.4|1908.2|4158
1638349380000|2021-12-01 09:03:00|1909|1908.6|1910.6|1910.4|1910.6|1910.4|1909|1908.6|6418
1638349390000|2021-12-01 09:03:10|1910.8|1910.6|1911.4|1910.8|1911.6|1911.2|1910.8|1910.6|6919
1638349400000|2021-12-01 09:03:20|1911.2|1910.6|1911.4|1910.8|1911.4|1910.8|1910.6|1910.4|7105
1638349410000|2021-12-01 09:03:30|1911.2|1911|1911|1910.4|1911.2|1911|1910.6|1910.4|210
1638349420000|2021-12-01 09:03:40|1910.8|1910|1910.6|1910|1911|1910.6|1910.2|1909.6|1345
1638349430000|2021-12-01 09:03:50|1910.2|1909.8|1909.6|1909.2|1910.4|1910|1909.4|1909|2325
1638349440000|2021-12-01 09:04:00|1909.4|1909|1909.6|1909.2|1909.6|1909.4|1909.2|1909|2356
1638349450000|2021-12-01 09:04:10|1909.4|1909|1909.6|1908.8|1909.6|1909|1909|1908.6|474
1638349460000|2021-12-01 09:04:20|1909.4|1909|1909.6|1909.2|1910|1909.6|1909.4|1909|1510
1638349470000|2021-12-01 09:04:30|1909.4|1909|1909.2|1908.4|1909.4|1909.2|1908.6|1908.2|1688
1638349480000|2021-12-01 09:04:40|1909|1908.2|1908.8|1908.4|1909|1908.4|1908.8|1908.2|0
1638349490000|2021-12-01 09:04:50|1908.6|1908.2|1908.6|1908.4|1908.8|1908.4|1908.4|1908.2|410
1638349500000|2021-12-01 09:05:00|1908.4|1908.2|1908.8|1908.2|1909|1908.8|1908.2|1908|6817
1638349510000|2021-12-01 09:05:10|1908.6|1908|1908.8|1908.2|1909|1908.6|1907.2|1906.8|15510
1638349520000|2021-12-01 09:05:20|1908.6|1908|1907.8|1907.4|1908.6|1908.2|1907.8|1907.4|710
1638349530000|2021-12-01 09:05:30|1908|1907.6|1909|1908.4|1909.2|1908.8|1908|1907.6|3265
1638349540000|2021-12-01 09:05:40|1908.8|1908.6|1908.8|1908.4|1909.2|1908.8|1908.6|1908.4|1272
1638349550000|2021-12-01 09:05:50|1909|1908.2|1908.6|1908|1909|1908.4|1908.4|1908|0
1638349560000|2021-12-01 09:06:00|1908.4|1908.2|1908.2|1907.6|1908.8|1908.6|1908|1907.6|9411
1638349570000|2021-12-01 09:06:10|1908|1907.8|1907.8|1907.4|1908.2|1907.8|1907.8|1907.4|2350
1638349580000|2021-12-01 09:06:20|1908|1907.6|1908.2|1908|1908.2|1908|1908|1907.6|960
1638349590000|2021-12-01 09:06:30|1908.4|1908.2|1909|1908.6|1909.2|1908.8|1908.4|1908|1423
1638349600000|2021-12-01 09:06:40|1908.8|1908.8|1908.8|1908.4|1909|1908.8|1908.4|1908.2|1168
1638349610000|2021-12-01 09:06:50|1909|1908.6|1908.4|1908|1909|1908.6|1908.2|1908|717
1638349620000|2021-12-01 09:07:00|1908.6|1908.2|1909.2|1908.8|1909.6|1909.2|1908.4|1908|4693
1638349630000|2021-12-01 09:07:10||1908.6||1908.6||1908.6||1908.6|0
1638349640000|2021-12-01 09:07:20|1909|1908.4|1909|1908.6|1909|1908.8|1908.8|1908.4|1034
1638349650000|2021-12-01 09:07:30|1909.2|1908.8|1909.4|1909|1909.6|1909|1909|1908.8|0
1638349660000|2021-12-01 09:07:40|1909.2|1909.2|1909.4|1909|1909.4|1909.2|1909.2|1909|285
1638349670000|2021-12-01 09:07:50||1909.2||1909.2||1909.2||1909|200
1638349680000|2021-12-01 09:08:00|1909.6|1909|1909|1908.6|1909.6|1909.4|1908.8|1908.6|4261
1638349690000|2021-12-01 09:08:10|1908.8|1908.4|1909.4|1909|1909.8|1909.4|1908.8|1908.4|2300
1638349700000|2021-12-01 09:08:20|1909.6|1909.2|1909.4|1909.2|1909.6|1909.4|1909|1908.6|814
1638349710000|2021-12-01 09:08:30|1909.6|1909.4|1910|1909.6|1910|1909.6|1909.4|1909.4|0
1638349720000|2021-12-01 09:08:40|1910.2|1909.8|1910.6|1910.2|1910.8|1910.2|1910.2|1909.8|8857
1638349730000|2021-12-01 09:08:50|1910.4|1910|1909.6|1909.4|1910.4|1910|1909.4|1909.2|4786
1638349740000|2021-12-01 09:09:00|1909.4|1909.2|1910.6|1910.4|1910.8|1910.4|1909.4|1909|5884
1638349750000|2021-12-01 09:09:10|1910.8|1910.6|1910.6|1910.2|1910.8|1910.6|1910.2|1910|64
1638349760000|2021-12-01 09:09:20|1910.4|1910|1910|1909.6|1910.4|1910|1909.8|1909.6|2064
1638349770000|2021-12-01 09:09:30|1909.8|1909.4|1909.2|1908.8|1910|1909.4|1909|1908.8|1883
1638349780000|2021-12-01 09:09:40|1909|1908.6|1909.2|1908.6|1909.2|1909|1909|1908.4|472
1638349790000|2021-12-01 09:09:50|1909.4|1908.8|1908.6|1908.2|1909.6|1909|1908.6|1908.2|2998
1638349800000|2021-12-01 09:10:00|1908.8|1908.4|1908.6|1908.4|1909.4|1908.8|1908.6|1908.2|695
1638349810000|2021-12-01 09:10:10|1908.4|1908.2|1909.4|1909|1909.6|1909.2|1908|1907.6|11137
1638349820000|2021-12-01 09:10:20|1909.2|1909.2|1909.8|1909.2|1909.8|1909.4|1909.2|1909.2|269
1638349830000|2021-12-01 09:10:30|1909.6|1909.4|1909|1908.6|1909.8|1909.4|1908.8|1908.4|3772
1638349840000|2021-12-01 09:10:40|1908.8|1908.4|1907.6|1907.4|1908.8|1908.4|1907.6|1907.4|4236
1638349850000|2021-12-01 09:10:50|1907.4|1907.2|1907.2|1906.8|1907.6|1907.2|1907|1906.6|363
1638349860000|2021-12-01 09:11:00|1907.4|1907|1907.6|1907.2|1907.6|1907.2|1907.2|1906.8|1408
1638349870000|2021-12-01 09:11:10|1907.8|1907.4|1908|1907.6|1908|1907.8|1907.6|1907.2|2664
1638349880000|2021-12-01 09:11:20|1908.2|1907.8|1908.2|1907.8|1908.2|1907.8|1907.6|1907.4|25182
1638349890000|2021-12-01 09:11:30|1908.4|1908|1908.8|1908.4|1908.8|1908.6|1908.4|1908|914
1638349900000|2021-12-01 09:11:40|1908.6|1908.2|1908.8|1908.6|1909.2|1908.8|1908.4|1908.2|4128
1638349910000|2021-12-01 09:11:50|1908.6|1908.4|1908.8|1908.4|1908.8|1908.4|1908.4|1908.2|1427
1638349920000|2021-12-01 09:12:00|1909|1908.6|1909.6|1909.2|1909.6|1909.2|1909|1908.6|1181
1638349930000|2021-12-01 09:12:10|1909.4|1909.4|1909.6|1909|1909.6|1909.4|1909.2|1908.8|2936
1638349940000|2021-12-01 09:12:20|1909.4|1909.2|1909.6|1909|1909.6|1909.2|1909.4|1909|0
1638349950000|2021-12-01 09:12:30|1909.4|1908.8|1908|1907.8|1909.4|1908.8|1908|1907.6|5302
1638349960000|2021-12-01 09:12:40|1908.2|1907.6|1908|1907.6|1908.4|1908.2|1908|1907.4|2012
1638349970000|2021-12-01 09:12:50|1907.8|1907.4|1907.6|1907.2|1907.8|1907.4|1907|1906.6|712
1638349980000|2021-12-01 09:13:00|1907.8|1907.4|1908.2|1907.6|1908.2|1908|1907.8|1907.4|3687
1638349990000|2021-12-01 09:13:10|1908|1907.8|1908|1907.6|1908.2|1907.8|1907.6|1907.4|1232
1638350000000|2021-12-01 09:13:20|1907.8|1907.4|1907|1906.8|1907.8|1907.6|1907|1906.8|1050
1638350010000|2021-12-01 09:13:30|1906.8|1906.6|1906.8|1906.2|1907|1906.8|1906.2|1906|3256
1638350020000|2021-12-01 09:13:40|1906.6|1906.4|1906.2|1905.8|1906.6|1906.4|1906|1905.8|1566
1638350030000|2021-12-01 09:13:50|1906.4|1906|1905.8|1905.4|1906.4|1906.2|1905.8|1905.4|1928
1638350040000|2021-12-01 09:14:00|1906|1905.6|1906|1905.8|1906|1905.8|1905.6|1905.2|5277
1638350050000|2021-12-01 09:14:10|1906.2|1906|1906.2|1906|1906.4|1906.2|1906.2|1906|9448
1638350060000|2021-12-01 09:14:20|1906.4|1906.2|1906.6|1906.4|1906.6|1906.4|1906.2|1906|961
1638350070000|2021-12-01 09:14:30|1906.8|1906.6|1906.8|1906.6|1907|1906.6|1906.6|1906.4|53
1638350080000|2021-12-01 09:14:40|1907|1906.8|1907.4|1907.2|1907.6|1907.2|1907|1906.8|965
1638350090000|2021-12-01 09:14:50|1907.2|1907|1907.6|1907.2|1907.6|1907.2|1907|1906.6|2571
1638350100000|2021-12-01 09:15:00|1907.8|1907|1908|1907.6|1908|1907.6|1907.6|1907|0
1638350110000|2021-12-01 09:15:10|1907.8|1907.4|1908.4|1908|1908.4|1908|1907.8|1907.4|634
1638350120000|2021-12-01 09:15:20|1908.6|1908.2|1908|1907.6|1908.8|1908.4|1907.4|1907.2|5113
1638350130000|2021-12-01 09:15:30|1907.8|1907.8|1907.8|1907.4|1908|1907.8|1907.6|1907.4|2500
1638350140000|2021-12-01 09:15:40|1908|1907.6|1908|1907.8|1908.4|1908|1907.8|1907.4|2609
1638350150000|2021-12-01 09:15:50|1908.2|1907.6|1908.2|1908|1908.2|1908|1908.2|1907.4|68
1638350160000|2021-12-01 09:16:00|1908.4|1908.2|1908.6|1908.2|1909|1908.8|1908.4|1908|1667
1638350170000|2021-12-01 09:16:10|1908.8|1908.4|1908.6|1908.2|1909.4|1909|1908.6|1908.2|6546
1638350180000|2021-12-01 09:16:20|1908.4|1908|1907.8|1907.6|1908.6|1908.4|1907.8|1907.6|2400
1638350190000|2021-12-01 09:16:30|1907.6|1907.4|1907.2|1906.8|1908|1907.6|1907|1906.6|6720
1638350200000|2021-12-01 09:16:40|1907|1906.6|1907.4|1907|1907.6|1907.2|1907|1906.4|1760
1638350210000|2021-12-01 09:16:50|1907.2|1906.8|1906.8|1906.6|1907.2|1906.8|1906.8|1906.6|0
1638350220000|2021-12-01 09:17:00|1907|1906.4|1906.6|1906.4|1907|1906.8|1906.4|1906.2|2517
1638350230000|2021-12-01 09:17:10|1906.8|1906.6|1907.4|1907|1907.4|1907|1906.6|1906.2|2133
1638350240000|2021-12-01 09:17:20|1907.6|1907.2|1906.8|1906.4|1907.6|1907.2|1906.8|1906.4|2049
1638350250000|2021-12-01 09:17:30|1907|1906.6|1906.6|1906.2|1907|1906.6|1906.4|1906|2651
1638350260000|2021-12-01 09:17:40|1906.8|1906.4|1907.8|1907.4|1908|1907.6|1906.8|1906.4|6035
1638350270000|2021-12-01 09:17:50|1907.6|1907.2|1907.6|1907|1907.8|1907.4|1907|1906.8|4143
1638350280000|2021-12-01 09:18:00|1907.8|1907.2|1908.2|1907.6|1908.2|1907.8|1907.8|1907.2|1497
1638350290000|2021-12-01 09:18:10|1908|1907.8|1908.4|1908.2|1908.8|1908.2|1907.8|1907.8|0
1638350300000|2021-12-01 09:18:20|1908.2|1908|1908.8|1908.6|1908.8|1908.6|1908.2|1907.8|1266
1638350310000|2021-12-01 09:18:30|1909|1908.4|1908.4|1908|1909.2|1908.8|1908.2|1908|1684
1638350320000|2021-12-01 09:18:40|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|0
1638350330000|2021-12-01 09:18:50|1908.8|1908.4|1908|1907.8|1908.8|1908.4|1908|1907.8|929
1638350340000|2021-12-01 09:19:00|1907.8|1907.6|1908|1907.6|1908|1907.8|1907.6|1907.2|499
1638350350000|2021-12-01 09:19:10|1908.2|1907.8|1908.2|1908|1908.4|1908.2|1908.2|1907.8|4317
1638350360000|2021-12-01 09:19:20|1908|1907.8|1909|1908.6|1909|1908.6|1907.8|1907.6|3596
1638350370000|2021-12-01 09:19:30|1909.2|1908.8|1909.4|1909.2|1909.6|1909.4|1909.2|1908.6|700
1638350380000|2021-12-01 09:19:40|1909.2|1909|1909.2|1908.8|1909.4|1909|1909|1908.8|293
1638350390000|2021-12-01 09:19:50|1909.4|1909|1909.8|1909.4|1910|1909.8|1909.2|1909|5514
1638350400000|2021-12-01 09:20:00|1909.6|1909.6|1910.8|1910.2|1910.8|1910.2|1909.6|1909.6|7642
1638350410000|2021-12-01 09:20:10|1911|1910.4|1911|1910.6|1911|1910.8|1910.4|1910.2|2839
1638350420000|2021-12-01 09:20:20|1910.8|1910.8|1911.2|1910.8|1911.4|1911|1910.8|1910.8|6360
1638350430000|2021-12-01 09:20:30|1911.4|1911|1911.8|1911.4|1912|1911.6|1911.2|1910.8|813
1638350440000|2021-12-01 09:20:40|1912|1911.6|1912.4|1912|1912.6|1912.2|1911.8|1911.6|5117
1638350450000|2021-12-01 09:20:50|1912.6|1912.2|1912.8|1912.4|1912.8|1912.6|1912.4|1912.2|3869
1638350460000|2021-12-01 09:21:00|1912.6|1912.2|1912.8|1912.4|1912.8|1912.6|1912.6|1912.2|1697
1638350470000|2021-12-01 09:21:10|1912.6|1912.6|1912.6|1912.4|1912.8|1912.6|1912.6|1912.4|0
1638350480000|2021-12-01 09:21:20|1912.4|1912.2|1912|1911.8|1912.6|1912.4|1912|1911.8|4610
1638350490000|2021-12-01 09:21:30|1911.8|1911.6|1911.8|1911.4|1912|1911.6|1911.6|1911.4|1903
1638350500000|2021-12-01 09:21:40|1912|1911.6|1911.2|1911|1912|1911.6|1911.2|1910.8|2632
1638350510000|2021-12-01 09:21:50|1911|1910.8|1911.2|1910.8|1911.4|1911|1911|1910.6|2583
1638350520000|2021-12-01 09:22:00|1911|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.6|500
1638350530000|2021-12-01 09:22:10|1911.2|1911|1911.4|1911|1911.8|1911.4|1911|1910.6|550
1638350540000|2021-12-01 09:22:20|1911.2|1911.2|1911.4|1911|1911.8|1911.4|1911|1910.8|3104
1638350550000|2021-12-01 09:22:30|1911.2|1911.2|1910.6|1910.4|1911.6|1911.2|1910.6|1910.2|761
1638350560000|2021-12-01 09:22:40|1910.4|1910.2|1910.4|1910.2|1910.8|1910.4|1910.2|1910|1404
1638350570000|2021-12-01 09:22:50|1910.2|1910|1910|1909.8|1910.4|1910|1910|1909.6|2996
1638350580000|2021-12-01 09:23:00|1909.8|1909.4|1909|1908.8|1910|1909.6|1909|1908.6|1104
1638350590000|2021-12-01 09:23:10|1908.8|1908.6|1909.8|1909.4|1909.8|1909.4|1908.8|1908.4|1478
1638350600000|2021-12-01 09:23:20|1910|1909.6|1909.6|1909.4|1910.2|1909.8|1909.4|1909|6469
1638350610000|2021-12-01 09:23:30|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.2|1909|3577
1638350620000|2021-12-01 09:23:40|1909.4|1909|1908.6|1908.4|1909.4|1909|1908.4|1908.2|1573
1638350630000|2021-12-01 09:23:50|1908.8|1908.6|1909|1908.8|1909.4|1908.8|1908.8|1908.6|986
1638350640000|2021-12-01 09:24:00|1909.2|1909|1909|1908.6|1909.6|1909.2|1909|1908.6|3065
1638350650000|2021-12-01 09:24:10|1909.2|1908.4|1909|1908.6|1909.6|1909.2|1908.8|1908.4|457
1638350660000|2021-12-01 09:24:20|1908.8|1908.8|1909|1908.6|1909.2|1908.8|1908.8|1908.6|0
1638350670000|2021-12-01 09:24:30|1909.2|1908.8|1909.4|1908.8|1909.6|1909.2|1909|1908.8|2758
1638350680000|2021-12-01 09:24:40|1909.2|1909|1909.2|1909|1909.2|1909|1909|1908.8|871
1638350690000|2021-12-01 09:24:50|1909.4|1909.2|1909.6|1909.2|1910|1909.6|1909.4|1909|596
1638350700000|2021-12-01 09:25:00|1909.4|1909|1909.2|1909|1909.4|1909|1908.8|1908.6|1108
1638350710000|2021-12-01 09:25:10|1909.4|1909.2|1909.6|1909.2|1909.8|1909.4|1909.4|1909|1813
1638350720000|2021-12-01 09:25:20|1909.4|1909|1909.8|1909.4|1910|1909.6|1909.2|1908.8|1234
1638350730000|2021-12-01 09:25:30|1910|1909.6|1910.4|1910|1910.6|1910.2|1910|1909.4|4174
1638350740000|2021-12-01 09:25:40|1910.6|1910.2|1910.4|1910|1910.8|1910.4|1910.4|1910|0
1638350750000|2021-12-01 09:25:50|1910.2|1909.8|1910.6|1910|1910.6|1910|1910|1909.6|3259
1638350760000|2021-12-01 09:26:00|1910.8|1910.2|1910.8|1910.6|1911|1910.8|1910.8|1910.2|210
1638350770000|2021-12-01 09:26:10|1911|1910.8|1911.4|1911|1911.4|1911|1910.8|1910.8|1593
1638350780000|2021-12-01 09:26:20|1911.6|1911.2|1910.8|1910.4|1911.8|1911.4|1910.2|1909.8|24510
1638350790000|2021-12-01 09:26:30|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.6|1910.2|0
1638350800000|2021-12-01 09:26:40|1910.8|1910.4|1911|1910.6|1911|1910.6|1910.8|1910.4|635
1638350810000|2021-12-01 09:26:50|1910.8|1910.4|1910.6|1910.4|1911|1910.6|1910.4|1910|1476
1638350820000|2021-12-01 09:27:00|1910.4|1910.2|1909.4|1909|1910.4|1910.2|1909.4|1909|5345
1638350830000|2021-12-01 09:27:10|1909.6|1909.2|1909.8|1909.4|1910|1909.8|1909.4|1909|1025
1638350840000|2021-12-01 09:27:20|1910|1909.2|1909.2|1909|1910|1909.2|1909.2|1909|1272
1638350850000|2021-12-01 09:27:30|1909.4|1908.8|1909|1908.8|1909.4|1908.8|1909|1908.8|119
1638350860000|2021-12-01 09:27:40|1908.8|1908.6|1908.4|1908|1908.8|1908.6|1908.2|1908|1380
1638350870000|2021-12-01 09:27:50|1908.2|1907.8|1908|1907.8|1908.4|1907.8|1908|1907.6|230
1638350880000|2021-12-01 09:28:00|1907.8|1907.6|1908.6|1908|1908.6|1908|1907.8|1907.6|3985
1638350890000|2021-12-01 09:28:10|1908.4|1907.8|1908.2|1907.8|1908.6|1907.8|1908|1907.6|1603
1638350900000|2021-12-01 09:28:20|1908.4|1908|1907.8|1907.6|1908.4|1908|1907.8|1907.6|3521
1638350910000|2021-12-01 09:28:30|1908|1907.4|1907.8|1907.6|1908|1907.6|1907.4|1907|2341
1638350920000|2021-12-01 09:28:40|1908|1907.4|1908.4|1908.2|1908.8|1908.4|1907.8|1907.4|2308
1638350930000|2021-12-01 09:28:50|1908.6|1908|1908.2|1908|1908.6|1908.4|1908.2|1908|1456
1638350940000|2021-12-01 09:29:00|1908.4|1908.2|1908.8|1908.4|1908.8|1908.6|1908.4|1908.2|1141
1638350950000|2021-12-01 09:29:10|1908.6|1908.2|1909.2|1908.8|1909.2|1908.8|1908.4|1908.2|3357
1638350960000|2021-12-01 09:29:20|1909|1909|1909.4|1909|1909.4|1909|1909|1908.8|560
1638350970000|2021-12-01 09:29:30|1909.6|1909.2|1909.6|1909.2|1910|1909.4|1909.2|1908.6|11707
1638350980000|2021-12-01 09:29:40|1909.4|1909.4|1910|1909.4|1910|1909.4|1909.4|1909.4|1445
1638350990000|2021-12-01 09:29:50|1909.8|1909.2|1909.6|1909.4|1910|1909.4|1909.4|1909.2|1492
1638351000000|2021-12-01 09:30:00|1909.8|1909.6|1909|1908.6|1910.4|1909.8|1909|1908.4|2847
1638351010000|2021-12-01 09:30:10|1909.2|1908.8|1908.8|1908.4|1909.2|1909|1908.8|1908.4|1740
1638351020000|2021-12-01 09:30:20|1908.6|1908|1908.6|1908.2|1908.8|1908.2|1908.4|1908|1137
1638351030000|2021-12-01 09:30:30|1908.8|1908.4|1908.4|1908|1909|1908.6|1908.4|1908|603
1638351040000|2021-12-01 09:30:40|1908.6|1908.2|1909.4|1909|1909.4|1909|1908.4|1908.2|1824
1638351050000|2021-12-01 09:30:50|1909.2|1908.8|1909.4|1909.2|1909.8|1909.4|1909.2|1908.8|1597
1638351060000|2021-12-01 09:31:00|1909.6|1909.4|1909.8|1909.4|1909.8|1909.4|1909.4|1909.2|130
1638351070000|2021-12-01 09:31:10|1910|1909.6|1910|1909.8|1910.6|1909.8|1909.8|1909.4|12327
1638351080000|2021-12-01 09:31:20|1910.4|1910|1910.4|1910|1910.4|1910|1910.4|1909.8|241
1638351090000|2021-12-01 09:31:30|1910.2|1909.8|1910|1909.8|1910.4|1910|1910|1909.8|717
1638351100000|2021-12-01 09:31:40|1909.8|1909.6|1910.2|1910|1910.8|1910.4|1909.8|1909.6|2529
1638351110000|2021-12-01 09:31:50|1910.4|1910.2|1911.4|1911|1911.8|1911.2|1910.4|1910|5386
1638351120000|2021-12-01 09:32:00|1911.2|1911.2|1912|1911.6|1912|1911.8|1911.2|1911.2|1521
1638351130000|2021-12-01 09:32:10|1911.8|1911.8|1911.8|1911.4|1912.4|1912|1911.6|1911.4|17869
1638351140000|2021-12-01 09:32:20|1912|1911.6|1911.8|1911.4|1912.2|1912|1911.6|1911.4|1582
1638351150000|2021-12-01 09:32:30|1912|1911.6|1911.6|1911.4|1912|1911.8|1911.6|1911.4|1829
1638351160000|2021-12-01 09:32:40|1911.8|1911.6|1912.8|1912.2|1912.8|1912.2|1911.8|1911.6|5644
1638351170000|2021-12-01 09:32:50|1912.6|1912|1912.2|1912|1912.8|1912|1912|1911.6|2367
1638351180000|2021-12-01 09:33:00|1912|1911.8|1911.4|1911|1912.2|1911.8|1911.4|1911|1404
1638351190000|2021-12-01 09:33:10|1911.2|1911.2|1911|1910.6|1911.4|1911.2|1910.8|1910.4|1152
1638351200000|2021-12-01 09:33:20|1910.8|1910.4|1910.6|1910.2|1910.8|1910.6|1910.4|1910|2901
1638351210000|2021-12-01 09:33:30|1910.4|1910|1909.6|1909.2|1910.4|1910|1909.6|1909|9891
1638351220000|2021-12-01 09:33:40|1909.4|1909|1909.2|1908.8|1909.4|1909|1908.6|1908.4|660
1638351230000|2021-12-01 09:33:50|1909.4|1908.6|1909.2|1908.8|1909.4|1909|1909|1908.6|1017
1638351240000|2021-12-01 09:34:00|1909|1908.6|1910|1909.6|1910|1909.6|1908.8|1908.6|3394
1638351250000|2021-12-01 09:34:10|1909.8|1909.4|1908.8|1908.6|1910|1909.4|1908.8|1908.6|13300
1638351260000|2021-12-01 09:34:20|1909|1908.8|1909.6|1909.2|1909.6|1909.4|1909|1908.6|3944
1638351270000|2021-12-01 09:34:30|1909.8|1909.4|1911|1910.8|1911.2|1910.8|1909.6|1909.4|3510
1638351280000|2021-12-01 09:34:40|1911.2|1910.6|1910.6|1910.2|1911.2|1910.8|1910.6|1910.2|1482
1638351290000|2021-12-01 09:34:50|1910.4|1910|1911.2|1910.6|1911.2|1910.8|1910.2|1910|2314
1638351300000|2021-12-01 09:35:00|1911|1910.8|1911.4|1911|1911.6|1911.4|1911|1910.8|1133
1638351310000|2021-12-01 09:35:10|1911.2|1910.8|1911|1910.8|1911.4|1911.2|1911|1910.8|726
1638351320000|2021-12-01 09:35:20|1911.2|1911|1911|1910.6|1911.4|1911|1911|1910.6|537
1638351330000|2021-12-01 09:35:30|1910.8|1910.8|1911|1910.6|1911.2|1910.8|1910.8|1910.6|1626
1638351340000|2021-12-01 09:35:40|1911.2|1910.8|1911.8|1911.6|1911.8|1911.6|1911.2|1910.6|3974
1638351350000|2021-12-01 09:35:50|1911.6|1911.4|1911.4|1911.2|1912|1911.6|1911.4|1911.2|1997
1638351360000|2021-12-01 09:36:00|1911.2|1911|1912|1911.8|1912|1911.8|1911.2|1911|3458
1638351370000|2021-12-01 09:36:10|1912.2|1912|1912.4|1912|1912.8|1912.6|1912.2|1911.8|13068
1638351380000|2021-12-01 09:36:20|1912.2|1912.2|1912.4|1912|1912.4|1912.2|1911.8|1911.4|1779
1638351390000|2021-12-01 09:36:30|1912.6|1912.2|1912.6|1912.4|1912.8|1912.6|1912.4|1912.2|1071
1638351400000|2021-12-01 09:36:40|1912.8|1912.6|1912.4|1912|1912.8|1912.6|1912.2|1912|218
1638351410000|2021-12-01 09:36:50|1912.2|1911.8|1912|1911.8|1912.2|1912|1912|1911.8|2000
1638351420000|2021-12-01 09:37:00|1911.8|1911.6|1912.2|1911.8|1912.2|1911.8|1911.4|1911.2|3824
1638351430000|2021-12-01 09:37:10|1912|1911.6|1912.6|1912|1912.6|1912.2|1912|1911.6|60
1638351440000|2021-12-01 09:37:20|1912.4|1912.2|1912|1911.8|1912.6|1912.4|1912|1911.6|1000
1638351450000|2021-12-01 09:37:30|1912.2|1911.6|1912.2|1912|1912.6|1912.2|1912|1911.6|1886
1638351460000|2021-12-01 09:37:40|1912|1911.8|1912|1911.6|1912.2|1911.8|1911.4|1911|1530
1638351470000|2021-12-01 09:37:50|1911.8|1911.4|1912.2|1911.8|1912.2|1911.8|1911.8|1911.4|3768
1638351480000|2021-12-01 09:38:00|1912|1911.6|1912.8|1912.6|1913|1912.8|1911.8|1911.4|16173
1638351490000|2021-12-01 09:38:10|1913|1912.8|1913.2|1912.6|1913.4|1913.2|1913|1912.6|12577
1638351500000|2021-12-01 09:38:20|1913.4|1912.8|1913.2|1913|1913.6|1913.2|1913|1912.8|2919
1638351510000|2021-12-01 09:38:30|1913|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.6|2391
1638351520000|2021-12-01 09:38:40|1913.4|1913|1913.6|1913.4|1913.6|1913.4|1913.4|1912.8|1221
1638351530000|2021-12-01 09:38:50|1913.8|1913.2|1914|1913.6|1914|1913.6|1913.2|1913|2579
1638351540000|2021-12-01 09:39:00|1914.2|1913.8|1914.2|1913.8|1914.4|1914.2|1914|1913.6|36180
1638351550000|2021-12-01 09:39:10|1914|1913.6|1913.6|1913.2|1914.2|1913.6|1912.8|1912.4|4638
1638351560000|2021-12-01 09:39:20|1913.8|1913.4|1914|1913.6|1914.2|1913.6|1913.6|1913.2|500
1638351570000|2021-12-01 09:39:30|1913.8|1913.4|1914.2|1914|1914.4|1914.2|1913.8|1913.4|3878
1638351580000|2021-12-01 09:39:40|1914.4|1913.8|1914.2|1913.8|1914.4|1914|1913.8|1913.6|3346
1638351590000|2021-12-01 09:39:50|1914.4|1914|1914.6|1914.2|1914.8|1914.4|1914.2|1914|9126
1638351600000|2021-12-01 09:40:00|1914.8|1914.4|1914.8|1914.6|1915|1914.8|1914.6|1914.2|8744
1638351610000|2021-12-01 09:40:10|1914.6|1914.4|1914.8|1914.4|1915|1914.6|1914.6|1914.2|709
1638351620000|2021-12-01 09:40:20|1915|1914.6|1914|1913.6|1915|1914.8|1914|1913.6|2965
1638351630000|2021-12-01 09:40:30|1914.2|1913.8|1914|1913.6|1914.2|1913.8|1913.6|1913.4|655
1638351640000|2021-12-01 09:40:40|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|1319
1638351650000|2021-12-01 09:40:50|1913.8|1913.8|1913.6|1913.2|1913.8|1913.8|1913.6|1913.2|800
1638351660000|2021-12-01 09:41:00|1914|1913.4|1914.4|1914.2|1914.6|1914.2|1914|1913.4|2156
1638351670000|2021-12-01 09:41:10|1914.6|1914|1914.2|1913.6|1914.6|1914.2|1914|1913.6|1821
1638351680000|2021-12-01 09:41:20|1914|1913.4|1913.8|1913.4|1914|1913.6|1913.4|1913.2|2069
1638351690000|2021-12-01 09:41:30|1914|1913.2|1914|1913.6|1914|1913.8|1913.6|1913.2|4055
1638351700000|2021-12-01 09:41:40|1914.2|1913.8|1914|1913.6|1914.2|1913.8|1913.8|1913.6|0
1638351710000|2021-12-01 09:41:50|1913.8|1913.4|1914.2|1913.8|1914.4|1914|1913.6|1913.2|5525
1638351720000|2021-12-01 09:42:00|1914|1913.6|1913.6|1913.2|1914.2|1913.8|1913.4|1913|2220
1638351730000|2021-12-01 09:42:10|1913.4|1913|1913|1912.6|1913.6|1913|1912.8|1912.4|810
1638351740000|2021-12-01 09:42:20|1913.2|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.6|20
1638351750000|2021-12-01 09:42:30|1913.4|1913|1913.8|1913.4|1914|1913.6|1913.2|1913|2153
1638351760000|2021-12-01 09:42:40|1914|1913.6|1914.8|1914.4|1914.8|1914.4|1914|1913.6|2233
1638351770000|2021-12-01 09:42:50|1914.6|1914.2|1914.2|1913.8|1914.8|1914.4|1914|1913.6|8282
1638351780000|2021-12-01 09:43:00|1914|1914|1913.6|1913.2|1914|1914|1913.6|1913.2|534
1638351790000|2021-12-01 09:43:10|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.4|1913|0
1638351800000|2021-12-01 09:43:20|1913.4|1913|1912.8|1912.4|1913.4|1913.2|1912.8|1912.4|5256
1638351810000|2021-12-01 09:43:30|1913|1912.2|1912.8|1912.4|1913|1912.8|1912.6|1912.2|1260
1638351820000|2021-12-01 09:43:40|1912.6|1912.2|1912.6|1912.2|1912.8|1912.6|1912|1911.6|12891
1638351830000|2021-12-01 09:43:50|1912.8|1912.4|1912.8|1912.4|1913|1912.6|1912.6|1912.2|1614
1638351840000|2021-12-01 09:44:00|1913|1912.6|1914|1913.4|1914.2|1914|1913|1912.6|1418
1638351850000|2021-12-01 09:44:10|1914.2|1913.6|1913.6|1913.2|1914.2|1914|1913.6|1913|1151
1638351860000|2021-12-01 09:44:20||1913||1913.2||1913.2||1913|0
1638351870000|2021-12-01 09:44:30|1914|1913.4|1914|1913.8|1914|1913.8|1914|1913.2|2800
1638351880000|2021-12-01 09:44:40|1914.2|1913.6|1914.6|1914.2|1914.8|1914.6|1914.2|1913.6|4974
1638351890000|2021-12-01 09:44:50|1914.8|1914.4|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|574
1638351900000|2021-12-01 09:45:00|1914.8|1914.6|1913.4|1913|1914.8|1914.6|1913.4|1913|6262
1638351910000|2021-12-01 09:45:10|1913.2|1913.2|1913|1912.4|1913.2|1913.2|1912.8|1912.2|1661
1638351920000|2021-12-01 09:45:20|1912.8|1912.2|1912.6|1912.2|1913|1912.6|1912.2|1912|13163
1638351930000|2021-12-01 09:45:30|1912.8|1912.4|1912.2|1912|1912.8|1912.6|1912.2|1912|1100
1638351940000|2021-12-01 09:45:40|1912|1911.8|1912|1911.8|1912.2|1911.8|1911.8|1911.6|951
1638351950000|2021-12-01 09:45:50|1912.2|1912|1911.4|1911.2|1912.4|1912.2|1911.4|1911|2993
1638351960000|2021-12-01 09:46:00|1911.6|1911|1911.6|1911.2|1912|1911.6|1911.4|1911|2064
1638351970000|2021-12-01 09:46:10|1911.4|1911|1912.2|1911.8|1912.2|1912|1911.4|1911|1140
1638351980000|2021-12-01 09:46:20|1912.4|1912|1912.2|1911.8|1912.6|1912.2|1912.2|1911.8|456
1638352000000|2021-12-01 09:46:40|1912|1911.6|1912|1911.6|1912.8|1912.2|1911.6|1911.4|11124
1638352010000|2021-12-01 09:46:50|1911.8|1911.4|1912.2|1912|1912.4|1912|1911.6|1911.4|0
1638352020000|2021-12-01 09:47:00|1912.4|1912.2|1912.4|1912.2|1912.6|1912.2|1912.2|1912|0
1638352030000|2021-12-01 09:47:10|1912.2|1912|1912.2|1911.8|1912.2|1912|1911.8|1911.4|1289
1638352040000|2021-12-01 09:47:20|1912|1912|1912|1911.6|1912.2|1912|1912|1911.6|1426
1638352050000|2021-12-01 09:47:30|1912.2|1911.8|1911.4|1911|1912.2|1912|1911.4|1911|1276
1638352060000|2021-12-01 09:47:40|1911.2|1911.2|1910.8|1910.4|1911.4|1911.2|1910.6|1910.4|1543
1638352070000|2021-12-01 09:47:50|1911|1910.6|1911|1910.8|1911|1910.8|1911|1910.4|595
1638352080000|2021-12-01 09:48:00|1911.2|1910.6|1911.6|1911.2|1912|1911.6|1911|1910.6|8993
1638352090000|2021-12-01 09:48:10|1911.8|1911.4|1911.8|1911.4|1911.8|1911.4|1910.6|1910.2|11216
1638352100000|2021-12-01 09:48:20|1911.6|1911.2|1912|1911.6|1912.2|1911.8|1911.6|1911.2|0
1638352110000|2021-12-01 09:48:30|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.4|1911.2|1108
1638352120000|2021-12-01 09:48:40|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.6|1911.4|210
1638352130000|2021-12-01 09:48:50|1911.8|1911.4|1911.8|1911.4|1912|1911.8|1911.6|1911.4|1432
1638352140000|2021-12-01 09:49:00|1912|1911.6|1911.8|1911.4|1912.4|1912.2|1911.8|1911.4|517
1638352150000|2021-12-01 09:49:10|1911.6|1911.6|1912.2|1912|1912.4|1912.2|1911.6|1911.4|1223
1638352160000|2021-12-01 09:49:20|1912|1911.8|1912.4|1912|1912.4|1912.2|1911.6|1911.4|4104
1638352170000|2021-12-01 09:49:30|1912.6|1912.2|1912.6|1912.2|1912.8|1912.6|1912.4|1912.2|3210
1638352180000|2021-12-01 09:49:40|1912.8|1912.4|1912.8|1912.4|1912.8|1912.4|1912.6|1912.2|200
1638352190000|2021-12-01 09:49:50|1912.6|1912.6|1913|1912.6|1913|1912.8|1912.6|1912.6|60
1638352200000|2021-12-01 09:50:00|1912.8|1912.4|1913|1912.4|1913|1912.6|1912.6|1912.4|2571
1638352210000|2021-12-01 09:50:10|1913.2|1912.6|1913.2|1912.8|1913.4|1913.2|1913.2|1912.4|2834
1638352220000|2021-12-01 09:50:20|1913.4|1913|1913.2|1912.6|1913.4|1913|1912.2|1912|38142
1638352230000|2021-12-01 09:50:30|1913|1912.8|1913.2|1913|1913.4|1913.2|1913|1912.6|2300
1638352240000|2021-12-01 09:50:40|1913.4|1913.2|1912.6|1912.2|1913.4|1913.2|1912.4|1912|4824
1638352250000|2021-12-01 09:50:50|1912.4|1912|1912.2|1911.8|1912.4|1912.2|1912|1911.8|921
1638352260000|2021-12-01 09:51:00|1912.4|1912|1912|1911.6|1912.4|1912|1911.8|1911.6|3148
1638352270000|2021-12-01 09:51:10|1912.2|1911.8|1912.2|1912|1912.2|1912|1912|1911.6|1068
1638352280000|2021-12-01 09:51:20|1912|1911.8|1912.2|1912|1912.2|1912|1911.4|1911|2493
1638352290000|2021-12-01 09:51:30|1912.4|1911.8|1912.4|1912|1912.6|1912.4|1912.2|1911.8|4075
1638352300000|2021-12-01 09:51:40|1912.2|1912.2|1913.8|1913.4|1913.8|1913.6|1912.2|1912.2|9964
1638352310000|2021-12-01 09:51:50|1913.6|1913.2|1914|1913.8|1914|1913.8|1913.6|1913.2|942
1638352320000|2021-12-01 09:52:00|1914.2|1914|1915.2|1915|1915.2|1915|1914.2|1914|9662
1638352330000|2021-12-01 09:52:10|1915.4|1915.2|1915.4|1915|1915.6|1915.2|1915.2|1914.8|1995
1638352340000|2021-12-01 09:52:20|1915.2|1914.8|1915.6|1915.2|1915.6|1915.2|1915|1914.6|2245
1638352350000|2021-12-01 09:52:30|1915.4|1915|1915.8|1915.2|1916|1915.2|1915.2|1914.8|8085
1638352360000|2021-12-01 09:52:40|1916|1915|1915.8|1915.4|1916|1915.6|1915.8|1915|1932
1638352370000|2021-12-01 09:52:50|1916|1915.2|1916.6|1916.2|1916.6|1916.2|1916|1915.2|8308
1638352380000|2021-12-01 09:53:00|1916.4|1916|1915.6|1915.2|1916.4|1916|1914.8|1914.6|4827
1638352390000|2021-12-01 09:53:10|1915.8|1915.4|1915.2|1914.8|1916|1915.6|1915.2|1914.8|3810
1638352400000|2021-12-01 09:53:20|1915|1914.6|1914.8|1914.6|1915|1914.8|1914.8|1914.4|200
1638352410000|2021-12-01 09:53:30|1915|1914.8|1915.2|1915|1915.2|1915|1915|1914.6|945
1638352420000|2021-12-01 09:53:40|1915|1914.8|1914.2|1913.8|1915|1914.8|1914|1913.6|1416
1638352430000|2021-12-01 09:53:50|1914|1914|1914.2|1913.8|1914.4|1914|1914|1913.6|1580
1638352440000|2021-12-01 09:54:00|1914|1913.6|1914|1913.6|1914.2|1914|1913.8|1913.6|3563
1638352450000|2021-12-01 09:54:10|1913.8|1913.4|1913.4|1913|1913.8|1913.4|1913.2|1913|4198
1638352460000|2021-12-01 09:54:20|1913.2|1913.2|1913.4|1913.2|1913.6|1913.2|1913.2|1913|0
1638352470000|2021-12-01 09:54:30|1913.2|1913|1913.4|1913|1913.6|1913.2|1913|1912.6|4374
1638352480000|2021-12-01 09:54:40|1913.2|1912.8|1913.4|1912.8|1913.6|1913.2|1913.2|1912.8|1711
1638352490000|2021-12-01 09:54:50|1913.2|1913|1913.6|1913.2|1913.6|1913.2|1913.2|1912.8|0
1638352500000|2021-12-01 09:55:00|1913.4|1913.4|1913.4|1913|1913.6|1913.4|1913.4|1913|264
1638352510000|2021-12-01 09:55:10|1913.2|1912.8|1913.2|1913|1913.4|1913|1913|1912.8|1735
1638352520000|2021-12-01 09:55:20|1913.4|1913.2|1913.4|1913|1913.6|1913.2|1913.4|1912.8|0
1638352530000|2021-12-01 09:55:30|1913.6|1912.8|1913.2|1912.8|1913.8|1913.4|1913.2|1912.8|3166
1638352540000|2021-12-01 09:55:40|1913.4|1913|1912.8|1912.6|1913.4|1913|1912.8|1912.4|2011
1638352550000|2021-12-01 09:55:50|1912.6|1912.4|1912.6|1912.2|1912.6|1912.4|1912.4|1912|1051
1638352560000|2021-12-01 09:56:00|1912.4|1912|1911|1910.8|1912.4|1912|1910.8|1910.4|17948
1638352570000|2021-12-01 09:56:10|1910.8|1910.6|1911|1910.4|1911|1910.6|1910.4|1910.2|2082
1638352580000|2021-12-01 09:56:20|1911.2|1910.6|1910.6|1910.4|1911.2|1911|1910.6|1910.2|485
1638352590000|2021-12-01 09:56:30|1910.8|1910.6|1910.6|1910.2|1911.2|1910.8|1910.6|1910.2|455
1638352600000|2021-12-01 09:56:40|1910.4|1910|1910.6|1910|1910.6|1910.2|1910.2|1910|921
1638352610000|2021-12-01 09:56:50|1910.4|1910.2|1910|1909.8|1910.6|1910.2|1910|1909.8|10665
1638352620000|2021-12-01 09:57:00|1910.2|1910|1910.2|1909.8|1910.4|1910|1910|1909.8|2652
1638352630000|2021-12-01 09:57:10|1910.4|1910|1910.6|1910.2|1910.6|1910.2|1910|1909.8|3085
1638352640000|2021-12-01 09:57:20|1910.4|1910.4|1910.2|1909.8|1910.8|1910.4|1910|1909.8|1848
1638352650000|2021-12-01 09:57:30|1910.4|1910|1910.8|1910.4|1911|1910.6|1910.2|1909.8|3412
1638352660000|2021-12-01 09:57:40|1910.6|1910.2|1911|1910.6|1911|1910.6|1910.4|1910.2|885
1638352670000|2021-12-01 09:57:50|1911.2|1910.8|1911.4|1911|1911.4|1911|1910.8|1910.6|5259
1638352680000|2021-12-01 09:58:00|1911.2|1910.8|1911|1910.6|1911.2|1910.8|1910.8|1910.6|210
1638352690000|2021-12-01 09:58:10|1910.8|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.6|229
1638352700000|2021-12-01 09:58:20|1910.8|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.6|0
1638352710000|2021-12-01 09:58:30|1911.2|1910.8|1911.6|1911.2|1911.6|1911.2|1911.2|1910.8|2698
1638352720000|2021-12-01 09:58:40|1911.4|1911|1911.4|1910.8|1911.6|1911|1911|1910.8|1216
1638352730000|2021-12-01 09:58:50|1911.2|1911|1911|1910.6|1911.2|1911|1910.8|1910.4|481
1638352740000|2021-12-01 09:59:00|1911.2|1910.8|1910.6|1910.4|1911.4|1911|1910.6|1910.4|1434
1638352750000|2021-12-01 09:59:10|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|210
1638352760000|2021-12-01 09:59:20|1910.4|1910.2|1910.6|1910.2|1911|1910.6|1910.4|1910.2|3429
1638352770000|2021-12-01 09:59:30|1910.8|1910.4|1910.6|1910.4|1910.8|1910.4|1910.4|1910.2|380
1638352780000|2021-12-01 09:59:40|1910.8||1910.6||1910.8||1910.6||0
1638352790000|2021-12-01 09:59:50|1910.8|1910.2|1911.4|1911|1911.4|1911|1910.8|1910.2|5010
1638352800000|2021-12-01 10:00:00|1911.2|1910.8|1911.4|1911|1911.4|1911|1911|1910.6|1611
1638352810000|2021-12-01 10:00:10||1911.2||1911.2||1911.2||1911.2|0
1638352820000|2021-12-01 10:00:20|1911.6|1911|1911.8|1911.6|1912|1911.6|1911.6|1911|1993
1638352830000|2021-12-01 10:00:30|1911.6|1911.4|1911.4|1911.2|1912|1911.6|1911.2|1911|8435
1638352840000|2021-12-01 10:00:40|1911.6|1911.4|1911.8|1911.4|1911.8|1911.4|1911.6|1911.4|0
1638352850000|2021-12-01 10:00:50|1911.6|1911.2|1911.2|1910.8|1911.6|1911.2|1911.2|1910.8|2509
1638352860000|2021-12-01 10:01:00|1911|1910.6|1911.4|1911|1911.4|1911|1910.4|1910.2|792
1638352870000|2021-12-01 10:01:10|1911.2|1910.8|1910.8|1910.2|1911.2|1910.8|1910.6|1910.2|1228
1638352880000|2021-12-01 10:01:20|1910.6|1910|1910.8|1910.4|1911|1910.6|1910.2|1910|2228
1638352890000|2021-12-01 10:01:30|1910.6|1910.2|1909.8|1909.4|1910.6|1910.2|1909.6|1909.4|3679
1638352900000|2021-12-01 10:01:40|1910|1909.6|1910|1909.6|1910|1909.6|1909.8|1909.6|1620
1638352910000|2021-12-01 10:01:50|1909.8|1909.8|1910.2|1910|1910.8|1910.2|1909.8|1909.8|26357
1638352920000|2021-12-01 10:02:00|1910|1909.8|1910|1909.8|1910|1909.8|1909.8|1909.6|261
1638352930000|2021-12-01 10:02:10|1910.2|1909.6|1910.2|1910|1910.2|1910|1910.2|1909.6|322
1638352940000|2021-12-01 10:02:20|1910.4|1910.2|1910|1909.6|1910.4|1910.2|1909.8|1909.6|2060
1638352950000|2021-12-01 10:02:30|1909.8|1909.8|1910|1909.6|1910|1909.8|1909.6|1909.4|2620
1638352960000|2021-12-01 10:02:40|1909.8|1909.8|1909.8|1909.6|1909.8|1909.8|1909.8|1909.4|15
1638352970000|2021-12-01 10:02:50|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.4|1909|2413
1638352980000|2021-12-01 10:03:00|1909.4|1909.4|1909.6|1909.4|1909.8|1909.4|1909.4|1909.4|0
1638352990000|2021-12-01 10:03:10|1909.4|1909.2|1909|1908.8|1909.4|1909.2|1909|1908.6|6006
1638353000000|2021-12-01 10:03:20|1908.8|1908.6|1908.2|1907.8|1908.8|1908.6|1908|1907.6|1010
1638353010000|2021-12-01 10:03:30|1908|1908|1908|1907.8|1908|1908|1908|1907.6|0
1638353020000|2021-12-01 10:03:40|1908.2|1908|1909|1908.8|1909|1908.8|1908.2|1908|1249
1638353030000|2021-12-01 10:03:50|1909.2|1909|1909.6|1909.2|1909.6|1909.2|1909|1908.6|610
1638353040000|2021-12-01 10:04:00|1909.4|1909|1909.4|1909|1909.4|1909.2|1909.4|1908.8|0
1638353050000|2021-12-01 10:04:10|1909.2|1908.8|1909|1908.8|1909.2|1909|1908.8|1908.4|0
1638353060000|2021-12-01 10:04:20|1909.2|1909|1909.6|1909.2|1909.6|1909.2|1909.2|1909|403
1638353070000|2021-12-01 10:04:30|1909.8|1909.4|1909.8|1909.6|1909.8|1909.6|1909.8|1909.4|1072
1638353080000|2021-12-01 10:04:40|1910|1909.4|1909.8|1909.2|1910|1909.8|1909.6|1909.2|2044
1638353090000|2021-12-01 10:04:50|1909.6|1909|1909.4|1909|1909.6|1909|1909.2|1909|1268
1638353100000|2021-12-01 10:05:00|1909.6|1909.2|1910|1909.6|1910|1909.6|1909.6|1909|862
1638353110000|2021-12-01 10:05:10|1909.8|1909.4|1910|1909.6|1910|1909.6|1909.4|1909|934
1638353120000|2021-12-01 10:05:20|1909.8|1909.8|1910|1909.6|1910.4|1910|1909.8|1909.2|1338
1638353130000|2021-12-01 10:05:30|1910.2|1909.8|1909.8|1909.6|1910.2|1909.8|1909.8|1909.6|1758
1638353140000|2021-12-01 10:05:40|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.4|1909.2|2599
1638353150000|2021-12-01 10:05:50|1909.6|1909.6|1909.2|1908.8|1909.6|1909.6|1909|1908.8|894
1638353160000|2021-12-01 10:06:00|1909.4|1909|1909.2|1909|1909.4|1909.2|1909.2|1908.8|602
1638353170000|2021-12-01 10:06:10|1909|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.8|1148
1638353180000|2021-12-01 10:06:20|1909|1909|1909.2|1908.8|1909.2|1909|1909|1908.8|209
1638353190000|2021-12-01 10:06:30|1909.4|1909|1909.6|1909.2|1909.6|1909.2|1909.4|1909|7190
1638353200000|2021-12-01 10:06:40|1909.4|1909|1909.2|1909|1909.4|1909|1909|1908.6|2998
1638353210000|2021-12-01 10:06:50|1909|1908.8|1909.2|1909|1909.4|1909|1909|1908.8|210
1638353220000|2021-12-01 10:07:00|1909.4|1909.2|1909.6|1909.4|1909.8|1909.4|1909.4|1909.2|0
1638353230000|2021-12-01 10:07:10|1909.4|1909.2|1909.8|1909.4|1909.8|1909.6|1909.4|1909|1726
1638353240000|2021-12-01 10:07:20|1910|1909.6|1910.8|1910.6|1910.8|1910.6|1910|1909.6|1677
1638353250000|2021-12-01 10:07:30|1911|1910.8|1910.6|1910.4|1911|1910.8|1910.6|1910.4|3999
1638353260000|2021-12-01 10:07:40|1910.4|1910.2|1911|1910.8|1911.2|1910.8|1910.2|1910|464
1638353270000|2021-12-01 10:07:50|1910.8|1910.6|1910.6|1910.2|1910.8|1910.8|1910.6|1910.2|0
1638353280000|2021-12-01 10:08:00|1910.4|1910.4|1910.2|1909.8|1910.4|1910.4|1910|1909.6|2369
1638353290000|2021-12-01 10:08:10|1910|1909.6|1910.2|1909.8|1910.2|1910|1910|1909.6|741
1638353300000|2021-12-01 10:08:20|1910|1909.6|1910|1909.6|1910|1909.8|1910|1909.6|660
1638353310000|2021-12-01 10:08:30|1909.8||1910||1910||1909.8||0
1638353320000|2021-12-01 10:08:40|1909.8|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.6|1522
1638353330000|2021-12-01 10:08:50|1909.8|1909.4|1909.4|1909.2|1909.8|1909.4|1909.4|1909.2|2526
1638353340000|2021-12-01 10:09:00|1909.2|1909|1908.8|1908.2|1909.2|1909|1908.4|1908.2|3483
1638353350000|2021-12-01 10:09:10|1908.6|1908.4|1908.4|1908.2|1908.8|1908.6|1908.4|1908.2|453
1638353360000|2021-12-01 10:09:20|1908.2|1908|1908.4|1908.2|1908.4|1908.2|1908.2|1908|808
1638353370000|2021-12-01 10:09:30|1908.2|1908|1908.4|1908|1908.4|1908.2|1908.2|1907.8|210
1638353380000|2021-12-01 10:09:40|1908.2|1908.2|1908.4|1908.2|1908.6|1908.4|1908.2|1908.2|489
1638353390000|2021-12-01 10:09:50|1908.6|1908.4|1909|1908.6|1909|1908.6|1908.4|1908.4|0
1638353400000|2021-12-01 10:10:00|1909.2|1908.8|1909.4|1908.8|1909.4|1909|1909.2|1908.8|921
1638353410000|2021-12-01 10:10:10|1909.2||1909.2||1909.4||1909.2||0
1638353420000|2021-12-01 10:10:20|1909|1908.6|1909|1908.4|1909.2|1908.6|1908.4|1908.2|2345
1638353430000|2021-12-01 10:10:30|1908.8|1908.2|1908.2|1908|1908.8|1908.4|1908.2|1907.8|500
1638353440000|2021-12-01 10:10:40|1908|1907.8|1908.2|1907.8|1908.4|1908|1907.8|1907.4|5590
1638353450000|2021-12-01 10:10:50|1908.4|1908|1908.2|1908|1908.4|1908|1908.2|1908|0
1638353460000|2021-12-01 10:11:00|1908.4|1908.2|1908.6|1908.2|1908.8|1908.2|1908.4|1908.2|0
1638353470000|2021-12-01 10:11:10|1908.8|1908.4|1908.6|1908.4|1909|1908.6|1908.6|1908.4|340
1638353480000|2021-12-01 10:11:20|1908.4|1908.2|1908.4|1908.2|1908.4|1908.4|1908.4|1908.2|664
1638353490000|2021-12-01 10:11:30|1908.2|1908|1909|1908.4|1909|1908.6|1908.2|1908|1423
1638353500000|2021-12-01 10:11:40|1908.8|1908.6|1908.6|1908|1908.8|1908.6|1908.6|1908|71
1638353510000|2021-12-01 10:11:50|1908.4|1907.8|1908.2|1907.8|1908.4|1907.8|1908.2|1907.8|700
1638353520000|2021-12-01 10:12:00|1908|1908|1909|1908.8|1909|1908.8|1908|1908|2200
1638353530000|2021-12-01 10:12:10|1909.2|1909|1908.8|1908.4|1909.4|1909|1908.8|1908.4|396
1638353540000|2021-12-01 10:12:20|1908.6|1908.2|1909.2|1908.8|1909.2|1908.8|1908.6|1908.2|1009
1638353550000|2021-12-01 10:12:30|1909.4|1909|1909.4|1908.8|1909.6|1909.2|1909|1908.8|1489
1638353560000|2021-12-01 10:12:40|1909.6|1909|1909.4|1908.8|1910|1909.6|1909.4|1908.8|1218
1638353570000|2021-12-01 10:12:50|1909.6|1909|1909.6|1909.2|1909.6|1909.2|1909.4|1909|0
1638353580000|2021-12-01 10:13:00|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|1909.6|1909.2|0
1638353590000|2021-12-01 10:13:10|1909.6|1909.2|1909.2|1908.8|1909.6|1909.2|1908.8|1908.6|2406
1638353600000|2021-12-01 10:13:20|1909|1908.6|1908.4|1908.2|1909|1908.6|1908.4|1908.2|3214
1638353610000|2021-12-01 10:13:30|1908.2|1908|1908|1907.6|1908.2|1908|1907.8|1907.4|4091
1638353620000|2021-12-01 10:13:40|1908.2|1907.8|1908.2|1908|1908.2|1908|1908|1907.6|512
1638353630000|2021-12-01 10:13:50|1908|1907.8|1908.2|1907.8|1908.2|1907.8|1908|1907.8|212
1638353640000|2021-12-01 10:14:00|1908|1907.6|1908.4|1908|1908.4|1908.2|1907.8|1907.6|2364
1638353650000|2021-12-01 10:14:10|1908.2|1908.2|1908.2|1907.8|1908.4|1908.2|1908.2|1907.8|0
1638353660000|2021-12-01 10:14:20|1908|1907.6|1908.4|1908|1908.4|1908|1908|1907.6|0
1638353670000|2021-12-01 10:14:30|1908.6|1908.2|1908.4|1908.2|1908.8|1908.6|1908.4|1908.2|251
1638353680000|2021-12-01 10:14:40|1908.6||1908.4||1908.6||1908.4||200
1638353690000|2021-12-01 10:14:50|1908.6|1908|1908.2|1908|1908.6|1908|1908.2|1908|1274
1638353700000|2021-12-01 10:15:00|1908.4|1907.8|1908.6|1908.2|1908.6|1908.2|1907.8|1907.2|1711
1638353710000|2021-12-01 10:15:10|1908.4|1908|1908.4|1908.2|1908.4|1908.2|1908.4|1908|1058
1638353720000|2021-12-01 10:15:20|1908.6|1908|1908.8|1908.6|1908.8|1908.6|1908.2|1908|2148
1638353730000|2021-12-01 10:15:30|1908.6|1908.4|1908.6|1908|1908.6|1908.4|1908.2|1908|1556
1638353740000|2021-12-01 10:15:40|1908.4|1907.8|1908.2|1907.6|1908.4|1908|1908|1907.6|315
1638353750000|2021-12-01 10:15:50||1907.8||1907.8||1907.8||1907.8|0
1638353760000|2021-12-01 10:16:00|1908|1907.6|1908|1907.6|1908.2|1908|1907.8|1907.6|3613
1638353770000|2021-12-01 10:16:10|1907.8|1907.8|1908|1907.6|1908|1907.8|1907.8|1907.6|90
1638353780000|2021-12-01 10:16:20|1908.2|1907.8|1908.6|1908.2|1908.6|1908.4|1908.2|1907.6|1065
1638353790000|2021-12-01 10:16:30|1908.4|1908|1908.2|1908|1908.8|1908.4|1908.2|1908|3564
1638353800000|2021-12-01 10:16:40|||||||||450
1638353810000|2021-12-01 10:16:50|1908|1907.8|1908.2|1907.8|1908.2|1908|1908|1907.6|734
1638353820000|2021-12-01 10:17:00|1908|1907.6|1908|1907.4|1908.2|1907.8|1907.8|1907.4|2409
1638353830000|2021-12-01 10:17:10|1907.8|1907.6|1907.6|1907.4|1908|1907.6|1907.6|1907.4|0
1638353840000|2021-12-01 10:17:20|1907.8|1907.2|1907.4|1907|1907.8|1907.2|1907.4|1907|667
1638353850000|2021-12-01 10:17:30|1907.2|1907.2|1907|1906.8|1907.2|1907.2|1907|1906.8|4782
1638353860000|2021-12-01 10:17:40|||||||||200
1638353870000|2021-12-01 10:17:50|1906.8|1906.6|1907.6|1907.2|1907.6|1907.2|1906.8|1906.6|1383
1638353880000|2021-12-01 10:18:00|1907.4|1907.4|1908|1907.6|1908|1907.6|1907.4|1907.2|200
1638353890000|2021-12-01 10:18:10|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1907.2|1907|1579
1638353900000|2021-12-01 10:18:20|1907.2|1907.2|1907.4|1907|1907.8|1907.4|1907.2|1907|734
1638353910000|2021-12-01 10:18:30|1907.2|1907.2|1907.6|1907.2|1907.6|1907.4|1907.2|1907.2|718
1638353920000|2021-12-01 10:18:40|1907.8|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|950
1638353930000|2021-12-01 10:18:50|1908|1907.6|1908.2|1907.8|1908.4|1908.2|1908|1907.6|4744
1638353940000|2021-12-01 10:19:00|1908|1907.6|1908.2|1907.8|1908.2|1907.8|1908|1907.6|0
1638353950000|2021-12-01 10:19:10|1908.4|1908|1908.6|1908.2|1908.8|1908.6|1908.4|1908|6190
1638353960000|2021-12-01 10:19:20|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|0
1638353970000|2021-12-01 10:19:30|1908.4|1908.4|1909|1908.8|1909|1908.8|1908.4|1908.2|637
1638353980000|2021-12-01 10:19:40|1909.2|1909|1909.2|1908.8|1909.4|1909|1909.2|1908.8|1500
1638353990000|2021-12-01 10:19:50||1909||1909||1909||1909|0
1638354000000|2021-12-01 10:20:00|1909|1908.8|1908.6|1908.2|1909|1908.8|1908.4|1908.2|2450
1638354010000|2021-12-01 10:20:10|1908.4|1908.4|1907.8|1907.6|1908.4|1908.4|1907.8|1907.6|10671
1638354020000|2021-12-01 10:20:20|1907.6|1907.4|1907.4|1907|1907.8|1907.6|1907.4|1907|328
1638354030000|2021-12-01 10:20:30|1907.2|1907.2|1907.2|1907|1907.2|1907.2|1907.2|1907|664
1638354040000|2021-12-01 10:20:40|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.6|922
1638354050000|2021-12-01 10:20:50|1907.2|1907|1907.4|1907|1907.4|1907.2|1907.2|1907|631
1638354060000|2021-12-01 10:21:00||1907.2||1907||1907.2||1907|0
1638354070000|2021-12-01 10:21:10||1907.2||1907.2||1907.2||1907|0
1638354080000|2021-12-01 10:21:20|1907.2|1907|1907|1906.8|1907.4|1907|1907|1906.6|1305
1638354090000|2021-12-01 10:21:30|1906.8|1906.6|1907|1906.6|1907|1906.6|1906.6|1906.4|1412
1638354100000|2021-12-01 10:21:40|1906.8|1906.4|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|0
1638354110000|2021-12-01 10:21:50|1906.6|1906.2|1906.2|1906|1906.6|1906.2|1906.2|1905.6|4311
1638354120000|2021-12-01 10:22:00|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|706
1638354130000|2021-12-01 10:22:10|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906|1905.8|1326
1638354140000|2021-12-01 10:22:20|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.4|1906|0
1638354150000|2021-12-01 10:22:30|1906.6|1906.6|1907|1906.6|1907|1906.6|1906.6|1906.6|53
1638354160000|2021-12-01 10:22:40|1906.8|1906.4|1906.4|1906.2|1907|1906.6|1906.4|1906.2|785
1638354170000|2021-12-01 10:22:50|1906.6|1906|1906|1905.6|1906.6|1906|1905.8|1905.6|1240
1638354180000|2021-12-01 10:23:00|1905.8|1905.8|1906.4|1906.2|1906.6|1906.4|1905.8|1905.8|620
1638354190000|2021-12-01 10:23:10|1906.2|1906|1906.2|1906|1906.4|1906|1906|1905.8|842
1638354200000|2021-12-01 10:23:20|1906|1905.8|1905.8|1905.6|1906.2|1906|1905.8|1905.6|1940
1638354210000|2021-12-01 10:23:30|1906|1905.4|1905.4|1905.2|1906|1905.4|1905.4|1905.2|749
1638354220000|2021-12-01 10:23:40|1905.6|1905|1905.2|1905|1905.6|1905|1905.2|1905|2332
1638354230000|2021-12-01 10:23:50|1905|1904.6|1905.8|1905.4|1906|1905.6|1904.8|1904.4|8609
1638354240000|2021-12-01 10:24:00|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.6|1905.2|340
1638354250000|2021-12-01 10:24:10|1906|1905.6|1906.6|1906.2|1906.6|1906.4|1905.8|1905.6|734
1638354260000|2021-12-01 10:24:20|1906.8|1906.4|1907.2|1906.8|1907.4|1907|1906.8|1906.4|0
1638354270000|2021-12-01 10:24:30|1907|1907|1907|1906.6|1907.4|1907|1906.8|1906.6|340
1638354280000|2021-12-01 10:24:40|1906.8|1906.4|1906.4|1906|1906.8|1906.6|1906.4|1906|941
1638354290000|2021-12-01 10:24:50|1906.6|1906.2|1906.4|1906|1906.8|1906.6|1906.4|1906|1701
1638354300000|2021-12-01 10:25:00|1906.2|1906.2|1906.6|1906|1906.6|1906.2|1906.2|1906|130
1638354310000|2021-12-01 10:25:10|1906.8|1906.2|1907|1906.6|1907|1906.8|1906.8|1906.2|518
1638354320000|2021-12-01 10:25:20|1907.2|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.6|0
1638354330000|2021-12-01 10:25:30|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|2
1638354340000|2021-12-01 10:25:40|1906.8|1906.8|1906.6|1906.4|1907|1906.8|1906.6|1906.4|1594
1638354350000|2021-12-01 10:25:50|1906.8||1906.8||1906.8||1906.8||413
1638354360000|2021-12-01 10:26:00|1906.6|1906.2|1906.8|1906.4|1907|1906.8|1906.4|1906.2|2768
1638354370000|2021-12-01 10:26:10|1907||1907||1907.2||1907||0
1638354380000|2021-12-01 10:26:20|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.4|1170
1638354390000|2021-12-01 10:26:30|1907.2|1906.8|1907.6|1907.4|1907.6|1907.4|1907.2|1906.8|1609
1638354400000|2021-12-01 10:26:40|1907.8|1907.6|1907.8|1907.4|1908|1907.6|1907.6|1907.4|700
1638354410000|2021-12-01 10:26:50|1907.6|1907.6|1907.8|1907.6|1907.8|1907.6|1907.6|1907.6|50
1638354420000|2021-12-01 10:27:00|1908|1907.8|1907.8|1907.6|1908.2|1908|1907.6|1907.4|3417
1638354430000|2021-12-01 10:27:10|1908|1907.8|1908.2|1907.8|1908.2|1907.8|1908|1907.8|210
1638354440000|2021-12-01 10:27:20|1908||1908.2||1908.2||1908||0
1638354450000|2021-12-01 10:27:30|1908|1907.6|1908.2|1907.8|1908.2|1908|1908|1907.6|1215
1638354460000|2021-12-01 10:27:40|1908|1908|1908.6|1908.4|1908.6|1908.4|1908|1907.8|2347
1638354470000|2021-12-01 10:27:50|1908.8|1908.6|1909.6|1909.2|1909.6|1909.2|1908.8|1908.6|645
1638354480000|2021-12-01 10:28:00|1909.4|1909.4|1909.8|1909.4|1909.8|1909.4|1909.4|1909|2320
1638354490000|2021-12-01 10:28:10|1909.6|1909|1909.2|1909|1909.8|1909|1909.2|1909|7907
1638354500000|2021-12-01 10:28:20|1909.4|1909.2|1909.6|1909.2|1909.6|1909.4|1909.2|1909.2|848
1638354510000|2021-12-01 10:28:30|1909.4|1909.4|1909.6|1909.2|1909.8|1909.4|1909.2|1909|1066
1638354520000|2021-12-01 10:28:40|1909.8|1909.4|1910|1909.8|1910|1909.8|1909.8|1909.4|1166
1638354530000|2021-12-01 10:28:50|1910.2|1910|1910.4|1910|1910.6|1910.2|1910|1909.8|5998
1638354540000|2021-12-01 10:29:00|1910.2|1909.8|1910|1909.6|1910.2|1909.8|1909.6|1909.4|3345
1638354550000|2021-12-01 10:29:10|1910.2|1909.8|1910|1909.6|1910.4|1910|1910|1909.6|1096
1638354560000|2021-12-01 10:29:20|1909.8|1909.8|1910.4|1910|1910.4|1910.2|1909.8|1909.6|1070
1638354570000|2021-12-01 10:29:30|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|1750
1638354580000|2021-12-01 10:29:40|1910.4|1910.4|1910.4|1910.2|1910.6|1910.4|1910.4|1910.2|0
1638354590000|2021-12-01 10:29:50|1910.2|1910|1910|1909.8|1910.2|1910|1909.8|1909.6|1853
1638354600000|2021-12-01 10:30:00|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|0
1638354620000|2021-12-01 10:30:20|1910|1909.8|1910.4|1909.8|1910.6|1910.2|1910|1909.6|5688
1638354630000|2021-12-01 10:30:30|1910.6|1910|1910|1909.8|1910.6|1910.2|1910|1909.8|500
1638354640000|2021-12-01 10:30:40|1910.2|1910|1910.4|1910.2|1910.4|1910.2|1910.2|1910|483
1638354650000|2021-12-01 10:30:50|1910.2|1910|1910.2|1910|1910.2|1910|1910.2|1909.8|210
1638354660000|2021-12-01 10:31:00|1910|1909.8|1910.8|1910.4|1910.8|1910.4|1909.8|1909.6|1698
1638354670000|2021-12-01 10:31:10|1911|1910.2|1910.8|1910.4|1911.4|1911|1910.6|1910.2|12816
1638354680000|2021-12-01 10:31:20|1911|1910.6|1910.8|1910.4|1911.4|1911|1910.8|1910.4|789
1638354690000|2021-12-01 10:31:30|1910.6|1910.6|1911|1910.4|1911|1910.6|1910.6|1910.4|331
1638354700000|2021-12-01 10:31:40|1911.2|1910.6|1911.4|1911|1911.6|1911.2|1911.2|1910.4|484
1638354710000|2021-12-01 10:31:50|1911.6|1911.2|1911|1910.8|1911.6|1911.4|1911|1910.8|3284
1638354720000|2021-12-01 10:32:00|1911.2|1910.6|1911.6|1911|1912|1911.6|1911|1910.6|3895
1638354730000|2021-12-01 10:32:10|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.8|356
1638354740000|2021-12-01 10:32:20|1910.8|1910.6|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|2202
1638354750000|2021-12-01 10:32:30|1911|1910.6|1911|1910.4|1911|1910.6|1911|1910.4|0
1638354760000|2021-12-01 10:32:40|1910.8||1910.8||1910.8||1910.8||0
1638354770000|2021-12-01 10:32:50|1910.6|1910.2|1909.8|1909.6|1910.6|1910.2|1909.8|1909.6|9321
1638354790000|2021-12-01 10:33:10|1910|1909.8|1909.8|1909.6|1910.4|1910.2|1909.8|1909.6|2879
1638354800000|2021-12-01 10:33:20|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|533
1638354810000|2021-12-01 10:33:30|1909.8|1909.6|1910|1909.6|1910|1909.6|1909.6|1909.4|2763
1638354820000|2021-12-01 10:33:40|1909.8||1909.8||1910||1909.8||0
1638354830000|2021-12-01 10:33:50|1909.6|1909.4|1909.8|1909.4|1909.8|1909.4|1909.6|1909.4|494
1638354840000|2021-12-01 10:34:00|1910|1909.6|1910.4|1910|1910.4|1910|1909.8|1909.4|585
1638354850000|2021-12-01 10:34:10|1910.2|1909.8|1910|1909.8|1910.2|1910|1910|1909.6|131
1638354860000|2021-12-01 10:34:20|1909.8|1909.6|1909.8|1909.6|1910|1909.6|1909.8|1909.6|0
1638354870000|2021-12-01 10:34:30|1909.6|1909.4|1909.2|1908.8|1909.6|1909.4|1909.2|1908.8|2867
1638354880000|2021-12-01 10:34:40||1909||1909||1909||1908.8|725
1638354890000|2021-12-01 10:34:50|1909.4|1909.2|1909.6|1909.4|1909.6|1909.4|1909.2|1909|688
1638354900000|2021-12-01 10:35:00|1909.8|1909.2|1910|1909.8|1910|1909.8|1909.8|1909.2|0
1638354910000|2021-12-01 10:35:10|1910.2|1910|1910|1909.8|1910.8|1910.4|1910|1909.8|5449
1638354920000|2021-12-01 10:35:20|1910.2|1910|1910.8|1910.4|1910.8|1910.6|1910.2|1910|1331
1638354930000|2021-12-01 10:35:30||1910.6||1910.6||1910.6||1910.4|0
1638354940000|2021-12-01 10:35:40|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.8|1910.6|1260
1638354950000|2021-12-01 10:35:50|1910.6|1910.4|1911.2|1910.8|1911.2|1910.8|1910.6|1910.4|2011
1638354960000|2021-12-01 10:36:00|1911|1910.6|1911.4|1911.2|1911.4|1911.2|1911|1910.6|1000
1638354970000|2021-12-01 10:36:10|1911.2|1911|1911.6|1911.4|1911.8|1911.4|1911|1910.8|4848
1638354980000|2021-12-01 10:36:20|1911.4|1911.2|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|210
1638354990000|2021-12-01 10:36:30|1911.8|1911.4|1911.4|1911.2|1911.8|1911.4|1911.4|1911.2|1637
1638355000000|2021-12-01 10:36:40|1911.6||1911.4||1911.6||1911.4||0
1638355010000|2021-12-01 10:36:50|1911.6|1911.4|1911.6|1911.4|1911.6|1911.4|1911.4|1911.4|0
1638355020000|2021-12-01 10:37:00|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.8|1152
1638355030000|2021-12-01 10:37:10|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|916
1638355040000|2021-12-01 10:37:20|1911|1910.8|1910.8|1910.6|1911|1910.8|1910.8|1910.6|160
1638355050000|2021-12-01 10:37:30|1910.6|1910.4|1910.4|1910.2|1910.6|1910.4|1910.4|1910|919
1638355060000|2021-12-01 10:37:40|1910.6|1910.4|1910.6|1910.2|1910.8|1910.6|1910.6|1910|3077
1638355070000|2021-12-01 10:37:50|1910.4|1910|1910.4|1910.2|1910.4|1910.2|1910.2|1910|1964
1638355080000|2021-12-01 10:38:00|1910.2|1910|1910|1909.8|1910.2|1910|1909.8|1909.6|3820
1638355090000|2021-12-01 10:38:10|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|996
1638355100000|2021-12-01 10:38:20|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.4|1909|456
1638355110000|2021-12-01 10:38:30|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.2|1000
1638355120000|2021-12-01 10:38:40|1909.6|1909.2|1909.2|1908.8|1909.8|1909.4|1909|1908.8|2647
1638355130000|2021-12-01 10:38:50|1909|1909|1909.2|1909|1909.4|1909|1909|1909|0
1638355140000|2021-12-01 10:39:00|1909.4|1909.2|1909.6|1909.2|1909.8|1909.4|1909.2|1908.8|967
1638355150000|2021-12-01 10:39:10|1909.4|1909|1909.8|1909.6|1910.4|1910|1909.4|1909|4998
1638355160000|2021-12-01 10:39:20|1910|1909.8|1909.8|1909.6|1910.2|1909.8|1909.8|1909.6|220
1638355170000|2021-12-01 10:39:30|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|152
1638355180000|2021-12-01 10:39:40|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|410
1638355190000|2021-12-01 10:39:50|1909.6|1909.6|1910.2|1910|1910.6|1910.4|1909.6|1909.6|5672
1638355200000|2021-12-01 10:40:00||1909.8||1910||1910||1909.8|200
1638355210000|2021-12-01 10:40:10|1910|1909.8|1909.4|1909|1910.2|1910|1909.4|1908.8|4187
1638355220000|2021-12-01 10:40:20|1909.6|1909.2|1909.4|1908.8|1909.6|1909.2|1909.4|1908.8|0
1638355230000|2021-12-01 10:40:30|1909.2|1909|1909.4|1909|1909.4|1909|1909|1908.6|2479
1638355240000|2021-12-01 10:40:40|1909.2|1909.2|1909.8|1909.4|1909.8|1909.4|1909.2|1909|896
1638355250000|2021-12-01 10:40:50|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909|0
1638355260000|2021-12-01 10:41:00|1909.8|1909.4|1909.4|1909.2|1909.8|1909.4|1909.4|1909.2|410
1638355270000|2021-12-01 10:41:10|1909.6|1909.4|1910|1909.6|1910|1909.6|1909.6|1909.4|3409
1638355280000|2021-12-01 10:41:20|1909.8|1909.4|1910|1909.8|1910|1909.8|1909.6|1909.4|1754
1638355290000|2021-12-01 10:41:30|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.4|1909.2|1714
1638355300000|2021-12-01 10:41:40|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|947
1638355310000|2021-12-01 10:41:50|1909.8|1909.4|1909.6|1909.2|1909.8|1909.6|1909.4|1909.2|1239
1638355320000|2021-12-01 10:42:00|1909.4|1909|1909.2|1909|1909.4|1909|1909.2|1909|673
1638355330000|2021-12-01 10:42:10|1909|1908.8|1909.4|1909|1909.4|1909|1909|1908.8|6020
1638355340000|2021-12-01 10:42:20|1909.6|1909.2|1910.4|1910|1910.4|1910|1909.6|1909.2|4676
1638355350000|2021-12-01 10:42:30|1910.2|1909.8|1910|1909.6|1910.4|1909.8|1909.8|1909.4|3268
1638355360000|2021-12-01 10:42:40|1910.2|1909.8|1910.4|1910|1910.6|1910.2|1910|1909.8|1482
1638355370000|2021-12-01 10:42:50|1910.6|1910.2|1910.4|1910.2|1910.6|1910.4|1910.4|1910|1263
1638355380000|2021-12-01 10:43:00|1910.6|1910.4|1910.8|1910.4|1911|1910.8|1910.4|1910.2|2676
1638355390000|2021-12-01 10:43:10|1910.6||1910.6||1910.6||1910.6||0
1638355400000|2021-12-01 10:43:20|1910.4|1910.2|1910.4|1910.2|1910.4|1910.2|1910.4|1910|2113
1638355410000|2021-12-01 10:43:30|1910.6|1910.4|1910.4|1910|1910.6|1910.4|1910.2|1910|3044
1638355420000|2021-12-01 10:43:40|1910.2||1910.2||1910.2||1910.2||101
1638355430000|2021-12-01 10:43:50|1910|1909.8|1909.6|1909.4|1910|1909.8|1909.6|1909.4|3758
1638355440000|2021-12-01 10:44:00|1909.8|1909.6|1910|1909.8|1910|1909.8|1909.8|1909.4|3352
1638355450000|2021-12-01 10:44:10|1910.2|1910|1911.2|1911|1911.8|1911.4|1910.2|1910|14558
1638355460000|2021-12-01 10:44:20|1911.4|1911.2|1912.6|1912.2|1912.8|1912.6|1911.4|1911.2|4000
1638355470000|2021-12-01 10:44:30|1912.4|1912.4|1911.8|1911.6|1912.6|1912.4|1911.8|1911.6|3999
1638355480000|2021-12-01 10:44:40|1911.6|1911.4|1912|1911.8|1912|1911.8|1911.6|1911.4|210
1638355490000|2021-12-01 10:44:50|1911.8|1911.6|1911.8|1911.6|1911.8|1911.8|1911.8|1911.6|600
1638355500000|2021-12-01 10:45:00|1912|1911.8|1912.8|1912.4|1912.8|1912.6|1911.8|1911.6|4283
1638355510000|2021-12-01 10:45:10|1912.6|1912.2|1912.6|1912.4|1912.8|1912.4|1912.4|1912.2|0
1638355520000|2021-12-01 10:45:20|1912.8|1912.6|1913|1912.6|1913.2|1913|1912.8|1912.4|1142
1638355530000|2021-12-01 10:45:30|1912.8|1912.4|1912.8|1912.4|1913|1912.4|1912.8|1912.4|529
1638355540000|2021-12-01 10:45:40|1913|1912.6|1912.8|1912.4|1913.2|1912.8|1912.4|1912.2|6129
1638355550000|2021-12-01 10:45:50|1913|1912.6|1913.2|1912.8|1913.2|1913|1913|1912.6|826
1638355560000|2021-12-01 10:46:00|1913|1912.6|1912.8|1912.4|1913|1912.6|1912.8|1912.4|18
1638355570000|2021-12-01 10:46:10|1913|1912.6|1913.2|1913|1913.6|1913.2|1912.8|1912.6|3999
1638355580000|2021-12-01 10:46:20|1913.4|1912.8|1913.2|1913|1913.4|1913.2|1913.2|1912.8|200
1638355590000|2021-12-01 10:46:30|1913.4|1913.2|1913.2|1913|1913.8|1913.4|1913.2|1913|1876
1638355600000|2021-12-01 10:46:40|1913.4|1912.8|1913|1912.6|1913.4|1912.8|1912.6|1912.2|5092
1638355610000|2021-12-01 10:46:50||1912.8||1912.6||1912.8||1912.6|0
1638355620000|2021-12-01 10:47:00|1912.8|1912.8|1912.4|1912|1912.8|1912.8|1912.4|1912|2276
1638355630000|2021-12-01 10:47:10|1912.6|1912.2|1912.8|1912.6|1912.8|1912.6|1912.4|1912|2783
1638355650000|2021-12-01 10:47:30|1913|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.8|1445
1638355660000|2021-12-01 10:47:40|1913|1913|1913.4|1913|1913.4|1913.2|1913|1912.8|1068
1638355670000|2021-12-01 10:47:50|1913.6|1913.2|1913.6|1913.2|1913.6|1913.2|1913.2|1912.8|365
1638355680000|2021-12-01 10:48:00||1913.4||1913.4||1913.4||1913.2|0
1638355690000|2021-12-01 10:48:10|1913.8|1913.6|1914|1913.6|1914|1913.8|1913.6|1913.6|2526
1638355700000|2021-12-01 10:48:20|1913.8|1913.8|1914|1913.8|1914|1913.8|1913.8|1913.8|1283
1638355710000|2021-12-01 10:48:30|1914.2|1914|1914.4|1914|1914.4|1914.2|1914|1913.8|8493
1638355720000|2021-12-01 10:48:40|1914.2|1913.8|1914.2|1913.8|1914.4|1914.2|1914.2|1913.8|13
1638355730000|2021-12-01 10:48:50|1914.4|1914|1914.8|1914.6|1915.4|1915|1914.4|1914|14633
1638355740000|2021-12-01 10:49:00|1915|1914.8|1915.2|1915|1915.2|1915|1915|1914.6|500
1638355750000|2021-12-01 10:49:10|1915.4|1915.2|1915|1914.8|1915.4|1915.2|1915|1914.8|2341
1638355760000|2021-12-01 10:49:20|1914.8|1914.6|1914.8|1914.6|1914.8|1914.6|1914.8|1914.6|1869
1638355770000|2021-12-01 10:49:30|1915|1914.8|1915.4|1915|1915.4|1915.2|1915|1914.8|2748
1638355780000|2021-12-01 10:49:40|1915.2|1914.8|1915|1914.6|1915.4|1915|1914.8|1914.6|4316
1638355790000|2021-12-01 10:49:50|1914.8|1914.4|1914.4|1914.2|1914.8|1914.4|1914.2|1914|2673
1638355800000|2021-12-01 10:50:00|1914.6|1914.4|1915.2|1914.8|1915.2|1914.8|1914.4|1914|4027
1638355810000|2021-12-01 10:50:10|1915|1914.6|1915.2|1915|1915.2|1915|1915|1914.6|3684
1638355820000|2021-12-01 10:50:20|1915|1914.8|1915.4|1915|1915.4|1915.2|1915|1914.6|4986
1638355830000|2021-12-01 10:50:30|1915.2|1915.2|1915.2|1915|1915.4|1915.2|1915|1914.8|3063
1638355840000|2021-12-01 10:50:40|1915|1914.8|1916|1915.6|1916|1915.8|1915|1914.8|5826
1638355850000|2021-12-01 10:50:50|1916.2|1915.8|1916|1915.6|1916.2|1916|1915.6|1915.4|6947
1638355860000|2021-12-01 10:51:00|1915.8|1915.8|1915.6|1915.2|1915.8|1915.8|1915.6|1915.2|87
1638355870000|2021-12-01 10:51:10|1915.4|1915.4|1915.2|1915|1915.4|1915.4|1915.2|1914.8|6297
1638355880000|2021-12-01 10:51:20|1915|1914.8|1915.2|1914.8|1915.4|1915.2|1915|1914.6|1266
1638355890000|2021-12-01 10:51:30|1915|1914.6|1914.4|1914|1915.2|1914.8|1913.8|1913.4|15538
1638355900000|2021-12-01 10:51:40|1914.2|1913.8|1914.6|1914.2|1914.6|1914.2|1914|1913.8|3617
1638355910000|2021-12-01 10:51:50|1914.4|1914|1914.4|1914|1914.6|1914|1914|1913.8|1461
1638355920000|2021-12-01 10:52:00|1914.2|1913.8|1914.4|1914.2|1914.6|1914.4|1914|1913.8|4986
1638355930000|2021-12-01 10:52:10|1914.6|1914.4|1914|1913.6|1914.6|1914.4|1914|1913.6|4860
1638355940000|2021-12-01 10:52:20|1914.2|1913.8|1914.4|1913.8|1914.6|1914.2|1914|1913.6|2080
1638355950000|2021-12-01 10:52:30|1914.2|1914|1913.8|1913.6|1914.2|1914|1913.8|1913.6|500
1638355960000|2021-12-01 10:52:40|1914|1913.8|1914.4|1914|1914.4|1914.2|1914|1913.6|474
1638355970000|2021-12-01 10:52:50||1914.2||1914.2||1914.2||1914|283
1638355980000|2021-12-01 10:53:00|1914.2|1914|1914.6|1914.2|1914.6|1914.4|1914.2|1914|2340
1638355990000|2021-12-01 10:53:10|1914.8|1914.4|1914.8|1914.6|1915|1914.8|1914.8|1914.4|505
1638356000000|2021-12-01 10:53:20|1915|1914.4|1914.8|1914.4|1915|1914.6|1914.6|1914.4|420
1638356010000|2021-12-01 10:53:30|1914.6|1914.6|1914.6|1914.4|1914.6|1914.6|1914.4|1914.2|2812
1638356020000|2021-12-01 10:53:40|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|305
1638356030000|2021-12-01 10:53:50|1914.6|1914.4|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|1861
1638356040000|2021-12-01 10:54:00|1914.8|1914.2|1914.8|1914.6|1914.8|1914.6|1914.8|1914.2|291
1638356060000|2021-12-01 10:54:20|1914.6|1914.4|1914|1913.8|1914.8|1914.4|1913.8|1913.6|22553
1638356070000|2021-12-01 10:54:30|1914.2|1914|1914.2|1914|1914.4|1914.2|1914.2|1913.8|1994
1638356080000|2021-12-01 10:54:40|1914|1913.8|1913.6|1913.4|1914|1913.8|1913.6|1913.2|6292
1638356090000|2021-12-01 10:54:50|1913.8|1913.6|1913.4|1913.2|1913.8|1913.6|1913.4|1913.2|3072
1638356100000|2021-12-01 10:55:00|1913.2|1913|1913|1912.6|1913.2|1913|1912.6|1912.2|2500
1638356110000|2021-12-01 10:55:10||1912.8||1912.8||1912.8||1912.6|0
1638356120000|2021-12-01 10:55:20|1913.2|1913|1913.4|1913.2|1913.8|1913.6|1913|1912.8|8571
1638356130000|2021-12-01 10:55:30|1913.6|1913|1913.4|1913|1913.6|1913|1912.2|1912|7050
1638356140000|2021-12-01 10:55:40|1913.6|1913.2|1913.4|1913|1913.6|1913.2|1913|1912.8|2883
1638356150000|2021-12-01 10:55:50|1913.2|1912.8|1913.2|1913|1913.4|1913|1912.8|1912.4|4243
1638356160000|2021-12-01 10:56:00|1913.4|1912.8|1914|1913.6|1914|1913.8|1913|1912.8|3008
1638356170000|2021-12-01 10:56:10|1913.8|1913.8|1914|1913.6|1914|1913.8|1913.6|1913.2|0
1638356180000|2021-12-01 10:56:20|1913.8|1913.8|1913.6|1913.4|1914|1913.8|1913.4|1913|1690
1638356190000|2021-12-01 10:56:30|1913.8|1913.6|1913.8|1913.6|1914|1913.6|1913.8|1913.4|0
1638356200000|2021-12-01 10:56:40|1914|1913.8|1914.4|1914|1914.4|1914|1913.8|1913.8|4311
1638356210000|2021-12-01 10:56:50|1914.6|1914.2|1914.4|1914|1914.6|1914.4|1914|1913.8|3156
1638356220000|2021-12-01 10:57:00|1914.2|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914.2|1311
1638356230000|2021-12-01 10:57:10|1914.2|1914|1914|1913.6|1914.2|1914|1913.8|1913.6|4622
1638356240000|2021-12-01 10:57:20|1914.2|1913.8|1914|1913.8|1914.4|1914|1914|1913.6|1431
1638356250000|2021-12-01 10:57:30|1913.8|1913.6|1913.4|1913.2|1913.8|1913.6|1913.4|1913|3903
1638356260000|2021-12-01 10:57:40|1913.6|1913.4|1913.6|1913.4|1913.6|1913.4|1913.4|1913|1797
1638356270000|2021-12-01 10:57:50|1913.4|1913.2|1913|1912.8|1913.4|1913.4|1913|1912.8|1277
1638356280000|2021-12-01 10:58:00|1913.2|1913|1913|1912.6|1913.6|1913.4|1912.8|1912.4|7664
1638356290000|2021-12-01 10:58:10|1913.2|1912.8|1913|1912.6|1913.6|1913.2|1912.8|1912.4|7620
1638356300000|2021-12-01 10:58:20|1913.2|1912.8|1913.4|1913.2|1913.4|1913.2|1913|1912.6|0
1638356310000|2021-12-01 10:58:30|1913.6|1913|1913.6|1913.2|1913.6|1913.4|1913.4|1913|1735
1638356320000|2021-12-01 10:58:40|1913.4|1913.4|1913.6|1913.4|1913.8|1913.6|1913.4|1913.2|1722
1638356330000|2021-12-01 10:58:50|1913.8|1913.6|1913.6|1913.4|1913.8|1913.6|1913.4|1913.2|4071
1638356340000|2021-12-01 10:59:00|1913.4|1913.2|1913|1912.8|1913.6|1913.4|1913|1912.8|2012
1638356350000|2021-12-01 10:59:10|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.6|1912.2|8346
1638356360000|2021-12-01 10:59:20|1912.8|1912.6|1913.4|1913|1913.4|1913.2|1912.8|1912.4|1965
1638356370000|2021-12-01 10:59:30|1913.2|1912.8|1913.2|1912.8|1913.6|1913.2|1913|1912.6|2836
1638356380000|2021-12-01 10:59:40|1913.4|1913|1913.4|1913|1913.6|1913.2|1913.4|1912.8|2641
1638356390000|2021-12-01 10:59:50|1913.2|1913.2|1913.8|1913.4|1914|1913.6|1913|1912.6|12195
1638356400000|2021-12-01 11:00:00|1914|1913.6|1914|1913.6|1914.2|1914|1913.8|1913.4|4491
1638356410000|2021-12-01 11:00:10||1913.8||1913.8||1913.8||1913.8|0
1638356420000|2021-12-01 11:00:20|1914.2|1914|1914|1913.8|1914.2|1914|1914|1913.8|4588
1638356430000|2021-12-01 11:00:30|1914.2|1914|1914.2|1914|1914.2|1914|1914.2|1914|573
1638356440000|2021-12-01 11:00:40|1914|1913.8|1914.8|1914.6|1915|1914.8|1914|1913.8|8610
1638356450000|2021-12-01 11:00:50|1914.6|1914.4|1914.4|1914.2|1914.6|1914.4|1914.4|1914.2|2316
1638356460000|2021-12-01 11:01:00|1914.6|1914|1913.6|1913.2|1914.6|1914|1913.4|1913|3691
1638356470000|2021-12-01 11:01:10|1913.4|1913.4|1914|1913.8|1914.4|1914.2|1913.4|1913.4|7373
1638356480000|2021-12-01 11:01:20|1914.2|1914|1914.2|1913.8|1914.4|1914.2|1914|1913.8|2133
1638356490000|2021-12-01 11:01:30|1914|1914|1914.2|1913.8|1914.2|1914|1914|1913.8|680
1638356500000|2021-12-01 11:01:40|1914.4|1914|1914.2|1913.8|1914.4|1914.2|1914|1913.8|5353
1638356510000|2021-12-01 11:01:50|1914|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.6|1082
1638356520000|2021-12-01 11:02:00|1914.2|1914|1914|1913.8|1914.6|1914.2|1914|1913.6|1979
1638356530000|2021-12-01 11:02:10|1913.8|1913.6|1913.6|1913.2|1914|1913.6|1913.4|1913.2|8366
1638356540000|2021-12-01 11:02:20|1913.4|1913|1912.2|1911.8|1913.4|1913.2|1912.2|1911.8|11620
1638356550000|2021-12-01 11:02:30|1912|1911.6|1912.8|1912.4|1912.8|1912.6|1911.8|1911.4|12363
1638356560000|2021-12-01 11:02:40|1912.6||1912.8||1912.8||1912.6||0
1638356570000|2021-12-01 11:02:50|1912.6|1912.2|1911.4|1911.2|1912.6|1912.2|1911.4|1911|7040
1638356580000|2021-12-01 11:03:00|1911.6|1911|1911.6|1911.2|1911.8|1911.6|1911|1910.6|5339
1638356590000|2021-12-01 11:03:10|1911.4|1911|1911.4|1911|1911.6|1911.2|1911.2|1910.8|5016
1638356600000|2021-12-01 11:03:20|1911.6|1911.2|1911|1910.8|1911.6|1911.2|1911|1910.6|3328
1638356610000|2021-12-01 11:03:30|1911.2|1911|1911.2|1910.8|1911.4|1911.2|1911.2|1910.8|1979
1638356620000|2021-12-01 11:03:40|1911|1910.6|1911|1910.6|1911|1910.8|1911|1910.6|0
1638356630000|2021-12-01 11:03:50|1911.2|1910.8|1911|1910.6|1911.2|1911|1910.8|1910.6|1215
1638356640000|2021-12-01 11:04:00|1910.8|1910.4|1911.2|1910.8|1911.2|1911|1910.6|1910.4|3896
1638356650000|2021-12-01 11:04:10|1911|1911|1910.4|1910.2|1911.2|1911|1910.4|1910.2|2481
1638356660000|2021-12-01 11:04:20|1910.6|1910|1910.4|1910.2|1910.6|1910.2|1910|1909.6|2847
1638356670000|2021-12-01 11:04:30|1910.6|1910.4|1911.2|1911|1911.4|1911.2|1910.6|1910.4|3085
1638356680000|2021-12-01 11:04:40|1911|1910.8|1911|1910.8|1911.2|1911|1911|1910.8|2102
1638356690000|2021-12-01 11:04:50|1910.8|1910.6|1910.8|1910.6|1911|1910.8|1910.6|1910.4|3155
1638356700000|2021-12-01 11:05:00|1911|1910.8|1911.6|1911.4|1912|1911.6|1910.8|1910.8|6139
1638356710000|2021-12-01 11:05:10|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|350
1638356720000|2021-12-01 11:05:20|1911.6|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|1797
1638356730000|2021-12-01 11:05:30|1911.4|1911.4|1911.4|1911.2|1911.4|1911.4|1911.4|1911.2|0
1638356740000|2021-12-01 11:05:40|1911.2|1911|1910|1909.6|1911.2|1911|1910|1909.6|6133
1638356750000|2021-12-01 11:05:50|1910.2|1909.8|1910.8|1910.4|1911|1910.6|1910.2|1909.8|2911
1638356760000|2021-12-01 11:06:00||1910.6||1910.6||1910.6||1910.4|0
1638356780000|2021-12-01 11:06:20|1911|1910.8|1911.4|1911|1911.4|1911.2|1911|1910.8|1741
1638356790000|2021-12-01 11:06:30|1911.2|1911.2|1911.4|1911.2|1911.4|1911.2|1911.2|1911|398
1638356800000|2021-12-01 11:06:40|||||||||126
1638356810000|2021-12-01 11:06:50|1911.2|1911|1911.2|1911|1911.4|1911.2|1911.2|1910.8|6416
1638356820000|2021-12-01 11:07:00|1911.4|1911.2|1911.4|1911|1911.6|1911.4|1911.2|1911|589
1638356830000|2021-12-01 11:07:10|1911.2|1910.8|1911.4|1911|1911.4|1911.2|1911|1910.8|1463
1638356840000|2021-12-01 11:07:20|1911.2|1910.8|1911.6|1911.2|1911.6|1911.4|1911|1910.8|533
1638356850000|2021-12-01 11:07:30||1911.4||1911.4||1911.4||1911.2|0
1638356860000|2021-12-01 11:07:40|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.2|1911|40337
1638356870000|2021-12-01 11:07:50|1912.2|1911.8|1912.6|1912.2|1912.6|1912.4|1912.2|1911.8|4843
1638356880000|2021-12-01 11:08:00|1912.4|1912.4|1913.2|1912.8|1913.2|1913|1912.4|1912.4|2425
1638356890000|2021-12-01 11:08:10|1913|1913|1912.8|1912.4|1913|1913|1912.8|1912.4|90
1638356900000|2021-12-01 11:08:20|1912.6|1912.2|1912.8|1912.6|1913|1912.8|1912.4|1912.2|239
1638356910000|2021-12-01 11:08:30|1912.6|1912.4|1912.4|1912.2|1912.8|1912.4|1912.4|1912.2|223
1638356920000|2021-12-01 11:08:40|1912.2|1912|1912|1911.6|1912.2|1912|1911.8|1911.6|2679
1638356930000|2021-12-01 11:08:50|1911.8|1911.8|1911.6|1911.2|1912.2|1912|1911.6|1911.2|14570
1638356940000|2021-12-01 11:09:00|1911.4|1911.4|1911.2|1911|1911.4|1911.4|1911|1910.6|2745
1638356950000|2021-12-01 11:09:10|1911|1910.8|1911.8|1911.2|1911.8|1911.6|1911|1910.8|3482
1638356960000|2021-12-01 11:09:20|1911.6|1911|1911.2|1911|1911.6|1911|1911.2|1911|1776
1638356970000|2021-12-01 11:09:30|1911|1910.8|1911.4|1911|1911.4|1911|1910.6|1910.4|2380
1638356980000|2021-12-01 11:09:40|1911.6|1911.2|1911.4|1911|1912|1911.8|1911.4|1911|2727
1638356990000|2021-12-01 11:09:50|1911.2|1910.8|1910.8|1910.6|1911.2|1910.8|1910.8|1910.4|99
1638357000000|2021-12-01 11:10:00|1911|1910.8|1911|1910.6|1911|1910.8|1911|1910.6|1387
1638357010000|2021-12-01 11:10:10|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.6|1910.2|2191
1638357020000|2021-12-01 11:10:20|1910.4|1910.4|1909.8|1909.6|1910.6|1910.4|1909.8|1909.6|2121
1638357030000|2021-12-01 11:10:30|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.4|534
1638357040000|2021-12-01 11:10:40|1909.8|1909.4|1910.4|1910|1910.6|1910.4|1909.6|1909.4|5533
1638357050000|2021-12-01 11:10:50|1910.2|1910.2|1910.4|1910.2|1910.4|1910.2|1910.2|1910|702
1638357060000|2021-12-01 11:11:00|1910.2|1910|1910|1909.8|1910.2|1910|1910|1909.8|876
1638357070000|2021-12-01 11:11:10|1910.2|1910|1909.8|1909.4|1910.4|1910|1909.6|1909.4|880
1638357080000|2021-12-01 11:11:20|1909.6|1909.6|1910.2|1909.6|1910.2|1909.8|1909.6|1909.4|812
1638357090000|2021-12-01 11:11:30|1910|1909.4|1910|1909.8|1910|1909.8|1909.8|1909.4|2440
1638357100000|2021-12-01 11:11:40|1910.2|1910|1910|1909.8|1910.2|1910|1910|1909.8|652
1638357110000|2021-12-01 11:11:50|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.6|1909.4|757
1638357120000|2021-12-01 11:12:00|||||||||300
1638357130000|2021-12-01 11:12:10|1909.6|1909.4|1909.6|1909.4|1909.8|1909.6|1909.6|1909.4|2140
1638357140000|2021-12-01 11:12:20|1909.8|1909.6|1909.6|1909.4|1909.8|1909.6|1909.6|1909.4|0
1638357150000|2021-12-01 11:12:30|1909.4|1909.2|1909.4|1909|1909.4|1909.2|1909.2|1909|1498
1638357160000|2021-12-01 11:12:40|1909.2|1909.2|1909.2|1909|1909.2|1909.2|1908.8|1908.6|969
1638357170000|2021-12-01 11:12:50|1909.4|1909.2|1909.2|1908.8|1909.4|1909.2|1909.2|1908.8|2369
1638357180000|2021-12-01 11:13:00|1909|1909|1909|1908.6|1909|1909|1908.8|1908.6|481
1638357190000|2021-12-01 11:13:10||1908.8||1908.6||1908.8||1908.4|0
1638357200000|2021-12-01 11:13:20|1908.8|1908.4|1909|1908.6|1909|1908.6|1908.6|1908.4|801
1638357220000|2021-12-01 11:13:40|1908.8|1908.8|1908.8|1908.6|1908.8|1908.8|1908.6|1908.4|493
1638357230000|2021-12-01 11:13:50|1909|1908.8|1909|1908.6|1909|1908.8|1908.8|1908.6|0
1638357240000|2021-12-01 11:14:00|1908.8|1908.8|1908.8|1908.6|1909|1908.8|1908.8|1908.6|0
1638357250000|2021-12-01 11:14:10|1909|1908.8|1909.4|1909|1909.4|1909.2|1909|1908.8|1868
1638357260000|2021-12-01 11:14:20|1909.2|1909.2|1909.2|1909|1909.2|1909.2|1909.2|1909|211
1638357280000|2021-12-01 11:14:40|1909.4|1909.2|1909|1908.8|1910|1909.8|1909|1908.8|7026
1638357290000|2021-12-01 11:14:50|1909.2|1909|1909|1908.8|1909.2|1909|1909|1908.8|820
1638357300000|2021-12-01 11:15:00|1909.2|1909|1908.4|1908.2|1909.2|1909|1908.4|1908.2|2199
1638357310000|2021-12-01 11:15:10|1908.2|1908|1908.2|1908|1908.4|1908.2|1908.2|1908|1201
1638357320000|2021-12-01 11:15:20|1908.4|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908|2967
1638357330000|2021-12-01 11:15:30|1908.4|1908|1908.2|1907.8|1908.4|1908.2|1908|1907.6|7361
1638357340000|2021-12-01 11:15:40|1908|1907.6|1908|1907.6|1908|1907.6|1907.8|1907.6|1027
1638357350000|2021-12-01 11:15:50|1908.2|1907.8|1907.2|1907|1908.2|1908|1907.2|1906.8|5199
1638357360000|2021-12-01 11:16:00|1907.4|1906.8|1907|1906.8|1907.6|1907.4|1907|1906.8|919
1638357370000|2021-12-01 11:16:10|1906.8|1906.6|1907|1906.6|1907.2|1907|1906.6|1906.4|12054
1638357380000|2021-12-01 11:16:20|1907.2|1906.4|1906.2|1905.8|1907.2|1907|1905.8|1905.4|8693
1638357390000|2021-12-01 11:16:30|1906|1906|1906|1905.8|1906.2|1906|1906|1905.6|1000
1638357400000|2021-12-01 11:16:40|1905.8|1905.6|1905.8|1905.4|1905.8|1905.6|1905|1904.6|22477
1638357410000|2021-12-01 11:16:50|1905.6|1905.6|1905.4|1905|1906|1905.8|1905.2|1905|27097
1638357420000|2021-12-01 11:17:00|1905.6|1905.2|1906|1905.6|1906.4|1906|1905.6|1905|7240
1638357430000|2021-12-01 11:17:10|1906.2|1905.8|1906.2|1906|1906.4|1906|1906|1905.6|7366
1638357440000|2021-12-01 11:17:20|1906.4|1905.8|1906.6|1906.4|1906.6|1906.4|1906.2|1905.8|1778
1638357450000|2021-12-01 11:17:30|1906.8|1906.2|1907.2|1907|1907.6|1907.4|1906.8|1906.2|8837
1638357460000|2021-12-01 11:17:40|1907|1906.8|1906.2|1905.8|1907|1906.8|1906|1905.8|20272
1638357470000|2021-12-01 11:17:50|1906|1906|1906.2|1905.8|1906.6|1906.2|1906|1905.8|18811
1638357480000|2021-12-01 11:18:00|1906|1906|1906.4|1906|1906.8|1906.4|1906|1905.8|8575
1638357490000|2021-12-01 11:18:10|1906.6|1906.2|1906.6|1906.4|1906.6|1906.4|1906.6|1906.2|1679
1638357500000|2021-12-01 11:18:20|1906.8|1906.6|1906.2|1905.8|1906.8|1906.6|1906|1905.6|2863
1638357510000|2021-12-01 11:18:30|1906.4|1906|1906.4|1906|1906.4|1906.2|1906.4|1905.8|2215
1638357520000|2021-12-01 11:18:40|1906.2|1906.2|1906.4|1906.2|1906.4|1906.2|1906.2|1906.2|11
1638357530000|2021-12-01 11:18:50|1906.6||1906.6||1906.6||1906.6||0
1638357540000|2021-12-01 11:19:00|1906.4|1906|1906.4|1906|1906.4|1906|1906|1905.6|7119
1638357550000|2021-12-01 11:19:10|1906.6|1906.2|1906.8|1906.6|1907.2|1906.8|1906.6|1906.2|2029
1638357560000|2021-12-01 11:19:20|1907|1906.4|1906.4|1906.2|1907.2|1907|1906.4|1906|3297
1638357570000|2021-12-01 11:19:30|1906.2|1906|1906.4|1906|1906.6|1906.4|1906.2|1906|762
1638357580000|2021-12-01 11:19:40|1906.6|1906.2|1907|1906.8|1907|1906.8|1906.6|1906.2|2480
1638357590000|2021-12-01 11:19:50|1907.2|1907|1907.8|1907.6|1907.8|1907.6|1907|1906.8|3430
1638357600000|2021-12-01 11:20:00|1908|1907.4|1907.8|1907.4|1908|1907.8|1907.8|1907.4|846
1638357610000|2021-12-01 11:20:10|1907.6|1907.6|1908|1907.4|1908|1907.6|1907.6|1907.2|210
1638357620000|2021-12-01 11:20:20|1907.8|1907.6|1908|1907.8|1908|1907.8|1907.8|1907.6|467
1638357630000|2021-12-01 11:20:30|1908.2|1908|1907.8|1907.4|1908.4|1908|1907.6|1907.4|4307
1638357640000|2021-12-01 11:20:40|1908|1907.6|1908.2|1907.8|1908.2|1908|1908|1907.6|3726
1638357650000|2021-12-01 11:20:50|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.8|1907.4|340
1638357660000|2021-12-01 11:21:00|1907.6|1907.2|1907.8|1907.4|1907.8|1907.4|1907.2|1906.8|4770
1638357670000|2021-12-01 11:21:10|1908|1907.6|1908.2|1907.8|1908.4|1908|1908|1907.6|4717
1638357680000|2021-12-01 11:21:20|1908.4|1907.6|1908.6|1908.2|1908.8|1908.4|1908.4|1907.6|971
1638357690000|2021-12-01 11:21:30|1908.8|1908.4|1908.8|1908.6|1909|1908.6|1908.6|1908.4|2907
1638357700000|2021-12-01 11:21:40|1909|1908.8|1909.2|1909|1909.2|1909|1908.8|1908.4|930
1638357710000|2021-12-01 11:21:50|1909.4|1909.2|1909.2|1908.8|1909.4|1909.2|1909|1908.8|2665
1638357720000|2021-12-01 11:22:00|1909|1908.6|1909|1908.6|1909.2|1908.6|1909|1908.6|0
1638357730000|2021-12-01 11:22:10|1908.8|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|2195
1638357740000|2021-12-01 11:22:20|1908.6|1908.6|1908.8|1908.6|1908.8|1908.6|1908.6|1908.4|1447
1638357750000|2021-12-01 11:22:30|1909|1908.8|1910.2|1910|1910.6|1910.4|1909|1908.8|6064
1638357760000|2021-12-01 11:22:40|1910.4|1910.2|1910.2|1910|1910.4|1910.2|1910|1909.8|2242
1638357770000|2021-12-01 11:22:50|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.8|1772
1638357780000|2021-12-01 11:23:00|1910.6|1910.4|1910.4|1910|1910.6|1910.4|1910.4|1910|760
1638357790000|2021-12-01 11:23:10|1910.6|1910.2|1911.4|1911|1911.6|1911.2|1910.6|1910.2|4124
1638357800000|2021-12-01 11:23:20|1911.6|1911.2|1911.4|1911.2|1911.8|1911.4|1911.4|1911.2|2765
1638357810000|2021-12-01 11:23:30|1911.2|1911|1910|1909.6|1911.4|1911.2|1909.8|1909.6|6347
1638357820000|2021-12-01 11:23:40|1909.8|1909.8|1909.8|1909.4|1910|1909.8|1909.6|1909.4|2693
1638357830000|2021-12-01 11:23:50|1909.6|1909.6|1910|1909.8|1910|1909.8|1909.6|1909.6|1994
1638357840000|2021-12-01 11:24:00|1909.8|1909.6|1910.2|1909.8|1910.2|1910|1909.6|1909.2|4629
1638357850000|2021-12-01 11:24:10|1910.6|1910|1910.6|1910.4|1910.6|1910.4|1910.4|1910|3418
1638357860000|2021-12-01 11:24:20|1910.8|1910.6|1910.4|1910.2|1911|1910.8|1910.4|1910.2|4544
1638357870000|2021-12-01 11:24:30|1910.2|1910|1909.8|1909.4|1910.2|1910|1909.8|1909.4|2893
1638357880000|2021-12-01 11:24:40|1910|1909.6|1910|1909.4|1910|1909.8|1909.8|1909.4|1410
1638357890000|2021-12-01 11:24:50|1909.8|1909.6|1909.8|1909.6|1910|1909.8|1909.8|1909.6|0
1638357900000|2021-12-01 11:25:00|1910|1909.8|1910|1909.8|1910|1909.8|1909.6|1909.4|4108
1638357910000|2021-12-01 11:25:10|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|859
1638357920000|2021-12-01 11:25:20|1910|1909.6|1909.6|1909.2|1910|1909.8|1909.2|1909|4108
1638357930000|2021-12-01 11:25:30|1909.4|1909.4|1910|1909.6|1910|1909.6|1909.4|1909.4|1988
1638357940000|2021-12-01 11:25:40|1910.2|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.6|1324
1638357950000|2021-12-01 11:25:50|1910.2|1910|1910|1909.8|1910.4|1910.2|1910|1909.8|4744
1638357960000|2021-12-01 11:26:00|1910.2|1910|1910.6|1910.2|1910.6|1910.4|1910.2|1909.8|2489
1638357970000|2021-12-01 11:26:10|1910.2|1910|1910.4|1910.2|1910.4|1910.2|1909.8|1909.4|5420
1638357980000|2021-12-01 11:26:20|1910.6|1910.4|1910.6|1910.2|1911|1910.6|1910.6|1910.2|5765
1638357990000|2021-12-01 11:26:30|1910.4|1910.4|1910.8|1910.4|1911|1910.8|1910.2|1910|2697
1638358000000|2021-12-01 11:26:40|1910.6|1910.2|1909.8|1909.4|1910.6|1910.4|1909.6|1909.2|1300
1638358010000|2021-12-01 11:26:50|1910|1909.6|1910|1909.4|1910|1909.8|1909.8|1909.4|1346
1638358020000|2021-12-01 11:27:00|1909.8|1909.2|1909.6|1909.4|1909.8|1909.6|1909.6|1909.2|738
1638358030000|2021-12-01 11:27:10|1909.8|1909.2|1909.6|1909.4|1909.8|1909.4|1909.6|1909.2|210
1638358040000|2021-12-01 11:27:20|1909.4|1909.2|1909.4|1909|1909.6|1909.4|1909.2|1909|1134
1638358050000|2021-12-01 11:27:30|1909.2|1909.2|1909.4|1909|1909.6|1909.2|1909.2|1909|1855
1638358060000|2021-12-01 11:27:40|1909.2|1909.2|1908.8|1908.6|1909.4|1909.2|1908.8|1908.4|1477
1638358070000|2021-12-01 11:27:50|1908.6|1908.4|1909|1908.6|1909|1908.6|1908|1907.8|10978
1638358080000|2021-12-01 11:28:00|1908.8|1908.8|1909|1908.8|1909|1908.8|1908.8|1908.6|758
1638358090000|2021-12-01 11:28:10|1908.8|1908.6|1908.8|1908.6|1909|1908.8|1908.8|1908.6|1067
1638358100000|2021-12-01 11:28:20|1909|1908.8|1909.2|1908.8|1909.6|1909.2|1908.8|1908.6|2266
1638358110000|2021-12-01 11:28:30|1909||1909||1909||1909||0
1638358120000|2021-12-01 11:28:40|1908.8|1908.6|1908.8|1908.6|1909|1908.8|1908.8|1908.6|3758
1638358130000|2021-12-01 11:28:50|1909|1908.8|1909|1908.8|1909|1908.8|1909|1908.6|364
1638358140000|2021-12-01 11:29:00|1908.8|1908.6|1908.8|1908.6|1909|1908.8|1908.8|1908.6|703
1638358150000|2021-12-01 11:29:10|1909|1908.8|1909.4|1909|1909.4|1909.2|1909|1908.8|2443
1638358160000|2021-12-01 11:29:20|1909.2|1909.2|1909|1908.6|1909.2|1909.2|1908.8|1908.4|3625
1638358170000|2021-12-01 11:29:30||1908.4||1908.4||1908.6||1908.4|0
1638358180000|2021-12-01 11:29:40|1908.8|1908.6|1909|1908.6|1909|1908.8|1908.8|1908.4|0
1638358190000|2021-12-01 11:29:50|1908.8||1908.8||1909||1908.8||0
1638358200000|2021-12-01 11:30:00|1908.6|1908.4|1909.2|1909|1909.2|1909|1908.4|1908.2|10313
1638358210000|2021-12-01 11:30:10|1909|1908.8|1909|1908.8|1909.2|1909|1908.8|1908.6|2146
1638358220000|2021-12-01 11:30:20|1909.2|1909|1909.8|1909.4|1910.4|1910|1909|1909|12785
1638358230000|2021-12-01 11:30:30|1910|1909.6|1909.8|1909.6|1910|1909.8|1909.8|1909.4|2761
1638358240000|2021-12-01 11:30:40|1909.6|1909.2|1909.8|1909.4|1909.8|1909.6|1909.6|1909.2|1257
1638358250000|2021-12-01 11:30:50|1909.6|1909.6|1909.4|1909.2|1909.6|1909.6|1909.4|1909.2|1420
1638358260000|2021-12-01 11:31:00|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|1909.6|1909.4|0
1638358270000|2021-12-01 11:31:10|1909.8|1909.2|1909.6|1909.4|1909.8|1909.6|1909.6|1909.2|1259
1638358280000|2021-12-01 11:31:20|1909.8|1909.6|1910.4|1910.2|1910.4|1910.2|1909.8|1909.6|1025
1638358290000|2021-12-01 11:31:30|1910.6|1910.4|1910.8|1910.6|1911|1910.6|1910.6|1910.4|1134
1638358300000|2021-12-01 11:31:40|1911|1910.8|1911|1910.6|1911.2|1910.8|1910.8|1910.6|589
1638358310000|2021-12-01 11:31:50|1910.8|1910.4|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|2229
1638358320000|2021-12-01 11:32:00|1911|1910.6|1911|1910.8|1911|1910.8|1911|1910.4|1015
1638358330000|2021-12-01 11:32:10||1910.6||1910.8||1910.8||1910.6|0
1638358340000|2021-12-01 11:32:20|1911.2|1911|1911.2|1911|1911.4|1911.2|1911|1910.8|2952
1638358350000|2021-12-01 11:32:30|1911.4|1911.2|1911.2|1910.8|1911.8|1911.4|1911.2|1910.8|5169
1638358360000|2021-12-01 11:32:40|1911|1911|1910.4|1910.2|1911.2|1911|1910.4|1910.2|9541
1638358370000|2021-12-01 11:32:50|1910.6|1910.4|1910.4|1910.2|1910.8|1910.4|1910.2|1910|16846
1638358380000|2021-12-01 11:33:00|1910.2|1910|1909.8|1909.4|1910.4|1910|1909.6|1909.2|3390
1638358390000|2021-12-01 11:33:10|1909.6|1909.6|1909.8|1909.6|1909.8|1909.6|1909.6|1909.4|1652
1638358400000|2021-12-01 11:33:20|1910|1909.4|1910.4|1910|1910.4|1910|1910|1909.4|12714
1638358410000|2021-12-01 11:33:30|1910.2|1909.8|1910|1909.8|1910.2|1909.8|1909.8|1909.4|1038
1638358420000|2021-12-01 11:33:40|1910.2|1910|1910.4|1910|1910.8|1910.4|1910.2|1910|9973
1638358430000|2021-12-01 11:33:50|1910.2|1909.8|1909.8|1909.6|1910.2|1909.8|1909.6|1909.4|1186
1638358440000|2021-12-01 11:34:00||1909.4||1909.6||1909.6||1909.4|0
1638358450000|2021-12-01 11:34:10|1909.6|1909.4|1909.8|1909.4|1910|1909.8|1909.6|1909.4|3293
1638358470000|2021-12-01 11:34:30|1910|1909.6|1909.2|1909|1910|1909.6|1909.2|1908.6|7078
1638358480000|2021-12-01 11:34:40|1909.4|1909.2|1909.2|1909|1909.6|1909.2|1909.2|1909|2337
1638358490000|2021-12-01 11:34:50|1909|1908.8|1908.8|1908.6|1909.4|1909.2|1908.8|1908.4|9638
1638358500000|2021-12-01 11:35:00|1908.6|1908.4|1908.4|1908|1908.6|1908.4|1908.2|1907.8|20156
1638358510000|2021-12-01 11:35:10|1908.6|1908.2|1909|1908.8|1909|1908.8|1908.4|1908|8235
1638358520000|2021-12-01 11:35:20|1909.2|1908.6|1909.4|1909.2|1909.4|1909.2|1909|1908.6|24907
1638358530000|2021-12-01 11:35:30|1909.6|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|2146
1638358540000|2021-12-01 11:35:40|1909.6|1909.2|1909.2|1908.8|1909.6|1909.2|1909|1908.8|1890
1638358560000|2021-12-01 11:36:00|1909|1909|1909.2|1909|1909.2|1909|1909|1909|1567
1638358570000|2021-12-01 11:36:10|1909.6|1908.8|1909|1908.8|1909.6|1909.2|1909|1908.6|8940
1638358580000|2021-12-01 11:36:20|1909.2|1909|1910|1909.8|1910|1909.8|1909.2|1909|4965
1638358590000|2021-12-01 11:36:30|||||||||785
1638358600000|2021-12-01 11:36:40|1909.8|1909.6|1909.6|1909.2|1909.8|1909.6|1909.4|1909.2|5152
1638358610000|2021-12-01 11:36:50|1909.8|1909.4|1909.6|1909.2|1909.8|1909.6|1909.6|1909.2|1
1638358620000|2021-12-01 11:37:00|1909.8|1909.4|1909.8|1909.6|1910|1909.6|1909.6|1909.4|3039
1638358630000|2021-12-01 11:37:10|1910|1909.8|1910.4|1910.2|1910.6|1910.2|1909.8|1909.8|2570
1638358640000|2021-12-01 11:37:20|1910.2|1910|1910|1909.6|1910.2|1910|1910|1909.6|2778
1638358650000|2021-12-01 11:37:30|1910.2|1909.8|1909.6|1909.4|1910.2|1910|1909.6|1909.2|1470
1638358660000|2021-12-01 11:37:40|1909.8|1909.6|1910.2|1909.8|1910.2|1910|1909.8|1909.6|643
1638358670000|2021-12-01 11:37:50|1910.4|1910|1910.2|1909.8|1910.4|1910.2|1910.2|1909.8|1238
1638358680000|2021-12-01 11:38:00|1910|1909.6|1909.8|1909.4|1910|1909.6|1909.8|1909.4|500
1638358690000|2021-12-01 11:38:10|1909.6|1909.2|1909.6|1909.4|1909.6|1909.4|1909.4|1909.2|3200
1638358700000|2021-12-01 11:38:20|1909.8|1909.6|1909.2|1909|1909.8|1909.6|1909.2|1909|1988
1638358710000|2021-12-01 11:38:30|1909|1908.8|1908.6|1908.4|1909.2|1909|1908.6|1908.2|6289
1638358720000|2021-12-01 11:38:40|1908.8|1908.6|1908.4|1908.2|1908.8|1908.6|1908.4|1908|0
1638358730000|2021-12-01 11:38:50|1908.2|1908|1908.2|1908|1908.4|1908|1908.2|1907.8|367
1638358740000|2021-12-01 11:39:00|1908.4|1908.2|1908.4|1908.2|1908.4|1908.2|1908.4|1908.2|1289
1638358750000|2021-12-01 11:39:10|1908.2|1908|1907.8|1907.6|1908.2|1908|1907.6|1907.4|2931
1638358760000|2021-12-01 11:39:20|1907.6|1907.4|1908.2|1907.8|1908.2|1908|1907.6|1907.4|552
1638358770000|2021-12-01 11:39:30|1908|1907.6|1907.8|1907.6|1908|1907.8|1907.8|1907.6|1769
1638358780000|2021-12-01 11:39:40|1908|1907.8|1907.8|1907.6|1908|1907.8|1907.8|1907.6|0
1638358790000|2021-12-01 11:39:50|1908|1907.8|1907.8|1907.6|1908|1907.8|1907.6|1907.4|641
1638358800000|2021-12-01 11:40:00|1908|1907.8|1908.2|1908|1908.4|1908.2|1908|1907.8|2710
1638358810000|2021-12-01 11:40:10|1908|1907.8|1908|1907.8|1908.4|1908|1907.8|1907.6|7853
1638358820000|2021-12-01 11:40:20|1908.2|1908|1908.6|1908.2|1909|1908.6|1908|1907.8|2577
1638358830000|2021-12-01 11:40:30|1908.8|1908.4|1908.8|1908.6|1908.8|1908.6|1908.8|1908.4|0
1638358840000|2021-12-01 11:40:40|1909|1908.8|1909|1908.8|1909|1908.8|1908.8|1908.6|1381
1638358850000|2021-12-01 11:40:50|1908.8|1908.6|1909|1908.8|1909|1908.8|1908.8|1908.6|1194
1638358860000|2021-12-01 11:41:00|1908.8|1908.6|1908.8|1908.4|1909|1908.8|1908.8|1908.4|1737
1638358870000|2021-12-01 11:41:10|1908.6||1908.6||1908.6||1908.6||0
1638358880000|2021-12-01 11:41:20|1908.4|1908.2|1908|1907.6|1908.4|1908.2|1907.8|1907.6|4074
1638358890000|2021-12-01 11:41:30|1907.8||1907.8||1908||1907.8||22
1638358900000|2021-12-01 11:41:40|1908|1907.8|1907.8|1907.6|1908|1907.8|1907.8|1907.4|210
1638358910000|2021-12-01 11:41:50|1907.6|1907.4|1907.4|1907.2|1907.6|1907.4|1907|1906.6|18421
1638358920000|2021-12-01 11:42:00|1907.6|1907.4|1908|1907.6|1908|1907.8|1907.4|1907.4|3138
1638358930000|2021-12-01 11:42:10||1907.8||1907.8||1907.8||1907.6|0
1638358940000|2021-12-01 11:42:20|1907.8|1907.6|1908|1907.8|1908|1907.8|1907.8|1907.6|2610
1638358950000|2021-12-01 11:42:30|1908.2|1908|1908.6|1908.2|1908.6|1908.4|1908.2|1907.8|5874
1638358960000|2021-12-01 11:42:40|1908.4|1908.4|1908.6|1908.4|1908.6|1908.4|1908.4|1908.4|5
1638358970000|2021-12-01 11:42:50|1908.4|1908.2|1908.4|1908.2|1908.6|1908.4|1908.4|1908.2|798
1638358980000|2021-12-01 11:43:00|1908.6|1908.4|1908.4|1908.2|1908.6|1908.4|1908.4|1908.2|0
1638358990000|2021-12-01 11:43:10|1908.2|1908|1908.2|1907.8|1908.4|1908.2|1907.8|1907.6|6756
1638359000000|2021-12-01 11:43:20|1908||1908||1908.2||1908||0
1638359010000|2021-12-01 11:43:30|1908.2|1908|1908.4|1908.2|1909|1908.6|1908.2|1908|2333
1638359020000|2021-12-01 11:43:40|1908.2|1908|1908.4|1908|1908.4|1908|1908.2|1908|200
1638359030000|2021-12-01 11:43:50|1908.2||1908.2||1908.2||1908.2||0
1638359040000|2021-12-01 11:44:00|1908.4|1908.2|1908.4|1908.2|1908.4|1908.2|1908.4|1908|30
1638359050000|2021-12-01 11:44:10|1908.6|1908.4|1908.6|1908.4|1908.6|1908.4|1908.6|1908.4|1078
1638359060000|2021-12-01 11:44:20|1908.8|1908.6|1909.4|1909|1909.4|1909|1908.8|1908.6|2081
1638359070000|2021-12-01 11:44:30|1909.2|1908.8|1909|1908.8|1909.2|1908.8|1908.8|1908.4|1896
1638359080000|2021-12-01 11:44:40|1908.8|1908.6|1908.8|1908.6|1909|1908.8|1908.8|1908.6|1000
1638359090000|2021-12-01 11:44:50|1909|1908.8|1909|1908.8|1909.6|1909.2|1909|1908.8|6813
1638359100000|2021-12-01 11:45:00|1909.2|1909|1909.2|1909|1909.2|1909|1909.2|1909|1286
1638359120000|2021-12-01 11:45:20|1909|1908.8|1908.6|1908.4|1909|1908.8|1908.6|1908.4|220
1638359130000|2021-12-01 11:45:30|1908.8|1908.6|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|502
1638359140000|2021-12-01 11:45:40|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.6|1908.4|0
1638359150000|2021-12-01 11:45:50|1909|1908.8|1909.2|1909|1909.4|1909|1909|1908.8|3307
1638359160000|2021-12-01 11:46:00|1909|1908.8|1908.8|1908.6|1909|1908.8|1908.6|1908.4|1728
1638359170000|2021-12-01 11:46:10|1908.6|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|410
1638359180000|2021-12-01 11:46:20|1909|1908.6|1909|1908.6|1909.2|1909|1909|1908.4|3649
1638359190000|2021-12-01 11:46:30|1908.8|1908.4|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|14
1638359200000|2021-12-01 11:46:40|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.6|1908.4|0
1638359210000|2021-12-01 11:46:50||1908.4||1908.4||1908.4||1908.4|0
1638359220000|2021-12-01 11:47:00|1908.6|1908.6|1908.6|1908.4|1908.6|1908.6|1908.6|1908.4|0
1638359230000|2021-12-01 11:47:10|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.6|1908.4|704
1638359240000|2021-12-01 11:47:20||1908.4||1908.6||1908.6||1908.4|61
1638359250000|2021-12-01 11:47:30|1909|1908.8|1909.4|1909.2|1909.4|1909.2|1909|1908.8|709
1638359260000|2021-12-01 11:47:40|1909.6|1909.4|1909.8|1909.6|1909.8|1909.6|1909.6|1909.4|1317
1638359270000|2021-12-01 11:47:50|1910|1909.8|1910.2|1910|1910.8|1910.4|1909.8|1909.6|34467
1638359280000|2021-12-01 11:48:00|1910|1909.8|1909.4|1909.2|1910|1909.8|1909.4|1909|1916
1638359300000|2021-12-01 11:48:20|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|1518
1638359310000|2021-12-01 11:48:30|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.8|1909.2|1139
1638359330000|2021-12-01 11:48:50|1910|1909.6|1911.2|1910.8|1911.2|1911|1910|1909.6|21891
1638359340000|2021-12-01 11:49:00|1911|1911|1912.4|1912|1912.8|1912.4|1911|1911|23490
1638359350000|2021-12-01 11:49:10|1912.2|1912.2|1912.2|1912|1912.4|1912.2|1912.2|1912|2221
1638359360000|2021-12-01 11:49:20|1912.4|1912.2|1912.4|1912.2|1912.4|1912.2|1912.4|1912|0
1638359370000|2021-12-01 11:49:30|1912.6|1912|1912.6|1912.4|1913|1912.6|1912.4|1912|1630
1638359380000|2021-12-01 11:49:40|1912.8|1912.2|1911.4|1911|1912.8|1912.6|1911.4|1911|19288
1638359390000|2021-12-01 11:49:50|1911.6|1911.2|1911.8|1911.4|1911.8|1911.4|1911.6|1911|1171
1638359400000|2021-12-01 11:50:00|1911.4|1911.2|1911|1910.6|1911.8|1911.4|1911|1910.6|11713
1638359410000|2021-12-01 11:50:10|1910.8|1910.8|1911.2|1910.8|1912|1911.6|1910.8|1910.8|16530
1638359420000|2021-12-01 11:50:20|1911.4|1911|1911.4|1911.2|1911.6|1911.4|1911.4|1911|3147
1638359430000|2021-12-01 11:50:30|1911.2|1911|1910.6|1910.2|1911.2|1911|1910.6|1910|1046
1638359440000|2021-12-01 11:50:40|1910.4|1910.4|1911|1910.6|1911.4|1911|1910.4|1910.2|2822
1638359450000|2021-12-01 11:50:50|1911.2|1910.8|1911.2|1911|1911.2|1911|1911.2|1910.8|376
1638359460000|2021-12-01 11:51:00|1911.4|1911.2|1911.8|1911.4|1911.8|1911.6|1911.4|1911.2|6959
1638359470000|2021-12-01 11:51:10|1912|1911.6|1912.2|1911.8|1912.4|1912|1912|1911.6|1216
1638359480000|2021-12-01 11:51:20|1912|1912|1912|1911.8|1912.2|1912|1912|1911.8|2553
1638359490000|2021-12-01 11:51:30|1912.2|1912|1912.8|1912.4|1912.8|1912.6|1912.2|1912|643
1638359500000|2021-12-01 11:51:40|1913|1912.6|1913|1912.8|1913|1912.8|1913|1912.6|904
1638359510000|2021-12-01 11:51:50|1913.2|1913|1913.4|1913.2|1913.6|1913.4|1913.2|1912.8|15255
1638359520000|2021-12-01 11:52:00|1913.2|1913|1913.2|1913|1913.4|1913.2|1913.2|1913|2973
1638359530000|2021-12-01 11:52:10|1913.4|1913.2|1913.6|1913.2|1913.6|1913.4|1913.4|1913.2|1131
1638359540000|2021-12-01 11:52:20|1913.4|1913.4|1913.4|1913.2|1913.6|1913.4|1913.2|1913|1347
1638359550000|2021-12-01 11:52:30|1913.6|1913.4|1913.8|1913.6|1914|1913.6|1913.6|1913.4|4638
1638359560000|2021-12-01 11:52:40|1913.6|1913.4|1913.4|1913|1913.6|1913.4|1913.2|1913|2287
1638359570000|2021-12-01 11:52:50|1913.6|1913.2|1913.6|1913.2|1913.6|1913.4|1913.6|1913|622
1638359580000|2021-12-01 11:53:00|1913.4|1913|1913.4|1913.2|1913.6|1913.2|1913.4|1913|670
1638359590000|2021-12-01 11:53:10|1913.6|1913|1913.8|1913.4|1913.8|1913.6|1913.4|1913|6809
1638359600000|2021-12-01 11:53:20|1914|1913.6|1913.8|1913.6|1914|1913.8|1913.8|1913.6|3765
1638359610000|2021-12-01 11:53:30|1914|1913.8|1914|1913.8|1914.2|1914|1914|1913.8|13333
1638359620000|2021-12-01 11:53:40|1913.8|1913.6|1914|1913.6|1914|1913.8|1913.8|1913.6|1390
1638359630000|2021-12-01 11:53:50|1914.2|1913.8|1914|1913.8|1914.2|1914|1914|1913.6|1089
1638359640000|2021-12-01 11:54:00|1914.2|1914|1914.2|1914|1914.4|1914.2|1914|1913.8|3368
1638359650000|2021-12-01 11:54:10|1914.4|1914.2|1914.2|1914|1914.4|1914.2|1914.2|1914|709
1638359660000|2021-12-01 11:54:20|1914|1913.8|1914|1913.6|1914.2|1913.8|1913.6|1913.2|4061
1638359670000|2021-12-01 11:54:30|1913.8|1913.4|1914|1913.8|1914|1913.8|1913.8|1913.4|4850
1638359680000|2021-12-01 11:54:40|1914.2|1914|1914|1913.6|1914.2|1914|1913.8|1913.6|6118
1638359690000|2021-12-01 11:54:50|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|499
1638359700000|2021-12-01 11:55:00|1913.8|1913.4|1913.8|1913.4|1914|1913.6|1913.6|1913.4|862
1638359710000|2021-12-01 11:55:10|1913.6|1913.6|1913.2|1912.8|1913.8|1913.6|1912.8|1912.4|10946
1638359730000|2021-12-01 11:55:30|1913|1912.6|1912.8|1912.6|1913|1912.8|1912.6|1912.4|5320
1638359740000|2021-12-01 11:55:40|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|736
1638359750000|2021-12-01 11:55:50|1912.4|1912.2|1912.4|1912.2|1912.6|1912.2|1912.4|1912.2|2908
1638359760000|2021-12-01 11:56:00|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|1912.6|1912.4|587
1638359770000|2021-12-01 11:56:10|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|4085
1638359780000|2021-12-01 11:56:20|1913.2|1912.6|1913.6|1913.4|1913.6|1913.4|1913.2|1912.6|2286
1638359800000|2021-12-01 11:56:40|||||||||200
1638359810000|2021-12-01 11:56:50|||||||||58
1638359820000|2021-12-01 11:57:00|1913.4|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|707
1638359830000|2021-12-01 11:57:10|1913.4|1913.2|1913.6|1913.2|1913.6|1913.4|1913.2|1913|7047
1638359840000|2021-12-01 11:57:20|1913.4|1913.4|1913.6|1913.4|1913.6|1913.4|1913.2|1913|9505
1638359850000|2021-12-01 11:57:30|1913.8|1913.2|1914.2|1913.8|1914.2|1914|1913.8|1913.2|8257
1638359860000|2021-12-01 11:57:40|1914|1914|1914|1913.8|1914|1914|1914|1913.8|209
1638359870000|2021-12-01 11:57:50|1914.2|1914|1914|1913.8|1914.2|1914|1914|1913.8|877
1638359880000|2021-12-01 11:58:00|1913.8|1913.6|1913.6|1913.2|1914|1913.6|1913.6|1913.2|5665
1638359890000|2021-12-01 11:58:10|1913.4|1913|1913.4|1913|1913.4|1913.2|1913.2|1912.8|331
1638359900000|2021-12-01 11:58:20|1913.6|1913.2|1913.6|1913.4|1913.6|1913.4|1913.2|1913|2009
1638359910000|2021-12-01 11:58:30|1913.8|1913.6|1914.2|1914|1914.6|1914.4|1913.8|1913.6|10795
1638359920000|2021-12-01 11:58:40|1914.4|1914.2|1914.6|1914.4|1914.6|1914.4|1914.4|1914.2|2044
1638359930000|2021-12-01 11:58:50|1914.4|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914|1785
1638359940000|2021-12-01 11:59:00|1914.2|1914|1914.4|1914.2|1914.4|1914.2|1914.2|1914|476
1638359950000|2021-12-01 11:59:10|1914.6|1914.4|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|2637
1638359960000|2021-12-01 11:59:20|1914.8|1914.6|1914.8|1914.4|1915|1914.6|1914.8|1914.4|3049
1638359970000|2021-12-01 11:59:30|1914.6|1914.2|1914.8|1914.4|1915|1914.6|1914.4|1914.2|3423
1638359980000|2021-12-01 11:59:40|1914.6|1914.6|1915|1914.6|1915.2|1915|1914.6|1914.4|18433
1638359990000|2021-12-01 11:59:50|1914.8|1914.4|1914.6|1914.4|1914.8|1914.4|1914.6|1914.2|0
1638360000000|2021-12-01 12:00:00|1914.8|1914.6|1915.2|1915|1915.2|1915|1914.4|1914.2|4251
1638360010000|2021-12-01 12:00:10|1915.4|1915.2|1915|1914.6|1915.4|1915.2|1914.8|1914.6|5485
1638360020000|2021-12-01 12:00:20|1915.2|1914.8|1915.6|1915.4|1915.6|1915.4|1915.2|1914.8|4368
1638360030000|2021-12-01 12:00:30|1915.8|1915.6|1916|1915.8|1916.4|1916|1915.8|1915.6|6285
1638360040000|2021-12-01 12:00:40|1916.2|1916|1915.8|1915.2|1916.2|1916|1915.8|1915.2|708
1638360050000|2021-12-01 12:00:50|1916|1915.4|1915.8|1915.4|1916|1915.6|1915.8|1915.4|750
1638360060000|2021-12-01 12:01:00|1915.6|1915.6|1915.4|1915.2|1915.8|1915.6|1915.4|1915.2|314
1638360070000|2021-12-01 12:01:10|1915.2|1915|1915|1914.8|1915.2|1915|1915|1914.6|1516
1638360080000|2021-12-01 12:01:20|1914.8|1914.6|1914.4|1914|1914.8|1914.6|1914.4|1914|2060
1638360090000|2021-12-01 12:01:30|1914.2|1914.2|1914.4|1914.2|1914.6|1914.2|1914.2|1914|648
1638360100000|2021-12-01 12:01:40|1914.6|1914.4|1914.2|1913.8|1914.8|1914.6|1914|1913.8|682
1638360110000|2021-12-01 12:01:50|1914.4|1914|1914|1913.8|1914.4|1914.2|1914|1913.8|2127
1638360120000|2021-12-01 12:02:00|1914.2|1914|1914.2|1914|1914.4|1914.2|1914|1913.8|1232
1638360130000|2021-12-01 12:02:10|1914|1913.8|1914.8|1914.6|1914.8|1914.6|1914|1913.8|3621
1638360140000|2021-12-01 12:02:20|1915|1914.8|1915.2|1914.8|1915.4|1915|1915|1914.6|2586
1638360150000|2021-12-01 12:02:30|1915|1914.6|1914.2|1914|1915.2|1914.6|1914.2|1914|806
1638360160000|2021-12-01 12:02:40|1914.4|1914.2|1914.6|1914.2|1914.6|1914.4|1914.4|1914.2|617
1638360170000|2021-12-01 12:02:50|1914.4|1914|1914.6|1914.2|1914.6|1914.4|1914.2|1914|1431
1638360180000|2021-12-01 12:03:00|1914.8|1914.4|1914.4|1914.2|1914.8|1914.6|1914.4|1914.2|2053
1638360190000|2021-12-01 12:03:10|1914.6|1914.4|1914.4|1914.2|1914.6|1914.4|1914.4|1914.2|493
1638360200000|2021-12-01 12:03:20|1914.6|1914.4|1914.4|1914.2|1914.6|1914.4|1914.2|1914|3301
1638360210000|2021-12-01 12:03:30|1914.2|1914|1914.8|1914.6|1914.8|1914.6|1914.2|1914|1562
1638360220000|2021-12-01 12:03:40|1914.6|1914.4|1914.8|1914.4|1914.8|1914.6|1914.6|1914.2|500
1638360230000|2021-12-01 12:03:50|1914.6|1914.2|1914.2|1914|1914.6|1914.2|1914.2|1914|209
1638360240000|2021-12-01 12:04:00|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1914|0
1638360250000|2021-12-01 12:04:10|1914.2|1914.2|1914|1913.8|1914.2|1914.2|1913.8|1913.4|3371
1638360260000|2021-12-01 12:04:20|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|514
1638360270000|2021-12-01 12:04:30|1913.6|1913.4|1913.6|1913.4|1913.8|1913.4|1913.4|1913|658
1638360280000|2021-12-01 12:04:40|1913.8|1913.2|1913.8|1913.4|1913.8|1913.6|1913.6|1913.2|710
1638360290000|2021-12-01 12:04:50|1913.6|1913.2|1913.4|1913|1913.8|1913.4|1913.2|1912.8|4953
1638360300000|2021-12-01 12:05:00|1913.2|1912.8|1913.2|1913|1913.4|1913|1913.2|1912.8|0
1638360310000|2021-12-01 12:05:10|1913.4|1913.2|1912.6|1912.4|1913.4|1913.2|1912.6|1912.4|3871
1638360320000|2021-12-01 12:05:20|1912.8|1912.2|1912.6|1912.2|1912.8|1912.2|1912.2|1912|0
1638360330000|2021-12-01 12:05:30|1912.4|1912|1912.8|1912.4|1913|1912.8|1911.8|1911.6|8762
1638360340000|2021-12-01 12:05:40|1912.6|1912.6|1913.2|1913|1913.2|1913|1912.6|1912.6|2898
1638360350000|2021-12-01 12:05:50|1913.4|1913.2|1913.2|1913|1913.6|1913.2|1913.2|1913|6212
1638360360000|2021-12-01 12:06:00|1913|1912.8|1912.8|1912.6|1913|1912.8|1912.6|1912.4|3956
1638360370000|2021-12-01 12:06:10|1913|1912.8|1913.4|1913.2|1913.6|1913.2|1913|1912.8|1787
1638360380000|2021-12-01 12:06:20|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1912.8|210
1638360390000|2021-12-01 12:06:30|1913.6|1913.2|1913.6|1913.4|1914|1913.6|1913.6|1913.2|1629
1638360400000|2021-12-01 12:06:40|1913.4|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|1102
1638360410000|2021-12-01 12:06:50|1913.8|1913.6|1912.6|1912.4|1914|1913.8|1912.6|1912.4|24421
1638360420000|2021-12-01 12:07:00|1912.4|1912.2|1912.6|1912.4|1913|1912.4|1912.4|1912.2|3008
1638360430000|2021-12-01 12:07:10|1912.8|1912.6|1912.8|1912.4|1912.8|1912.6|1912.6|1912.4|54
1638360440000|2021-12-01 12:07:20|1913|1912.6|1913|1912.8|1913.2|1913|1912.8|1912.4|2632
1638360450000|2021-12-01 12:07:30|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1912.8|1433
1638360460000|2021-12-01 12:07:40|1913.2|1913.2|1913.4|1913|1913.4|1913.2|1913|1912.6|3901
1638360470000|2021-12-01 12:07:50|1913.2||1913.2||1913.2||1913.2||100
1638360480000|2021-12-01 12:08:00|1913.4||1913.4||1913.4||1913.4||0
1638360490000|2021-12-01 12:08:10|1913.2|1912.8|1912.4|1912.2|1913.2|1912.8|1912.4|1912.2|6820
1638360500000|2021-12-01 12:08:20|1912.6|1912.4|1912.4|1912|1912.6|1912.4|1912.4|1912|1500
1638360510000|2021-12-01 12:08:30|1912.6|1912.2|1912.8|1912.2|1913|1912.8|1912.6|1912|6305
1638360520000|2021-12-01 12:08:40|1912.6|1912.4|1912.6|1912.2|1912.6|1912.4|1912.4|1912.2|680
1638360530000|2021-12-01 12:08:50|1912.4|1912.4|1912|1911.8|1912.4|1912.4|1911.8|1911.6|1422
1638360540000|2021-12-01 12:09:00|1912.2|1911.6|1912.4|1912|1912.4|1912.2|1912|1911.6|2701
1638360550000|2021-12-01 12:09:10|1912.2|1911.8|1911.8|1911.4|1912.2|1912|1911.6|1911.4|4380
1638360560000|2021-12-01 12:09:20|1911.6|1911.6|1911.4|1911|1911.8|1911.6|1911.4|1911|1200
1638360570000|2021-12-01 12:09:30|1911.2|1910.8|1911.2|1911|1911.4|1911.2|1910.8|1910.6|554
1638360580000|2021-12-01 12:09:40|1911|1910.8|1911.4|1911|1911.4|1911.2|1911|1910.6|4325
1638360590000|2021-12-01 12:09:50|1911.6|1911.2|1911.4|1911.2|1911.6|1911.4|1911.4|1911|1638
1638360600000|2021-12-01 12:10:00|1911.2|1911|1911|1910.6|1911.4|1911.2|1910.8|1910.6|2484
1638360610000|2021-12-01 12:10:10|1910.8|1910.4|1910.4|1910.2|1910.8|1910.4|1910.4|1910|672
1638360620000|2021-12-01 12:10:20|1910.6|1910.4|1911.2|1910.8|1911.2|1910.8|1910.6|1910.4|3190
1638360630000|2021-12-01 12:10:30|1911|1910.6|1911|1910.8|1911.2|1911|1910.8|1910.4|2999
1638360640000|2021-12-01 12:10:40|1911.2|1911|1910.8|1910.6|1911.2|1911|1910.6|1910.4|3222
1638360650000|2021-12-01 12:10:50|1910.6|1910.4|1910.8|1910.2|1910.8|1910.4|1910.4|1910|892
1638360660000|2021-12-01 12:11:00|1911|1910.4|1910.8|1910.6|1911|1910.8|1910.6|1910.2|0
1638360670000|2021-12-01 12:11:10|1910.6|1910.4|1910.4|1910.2|1910.6|1910.4|1910.4|1910.2|210
1638360680000|2021-12-01 12:11:20||1910||1910.2||1910.2||1910|0
1638360690000|2021-12-01 12:11:30|1910.2|1910|1910.6|1910.2|1910.6|1910.2|1909.8|1909.6|1612
1638360700000|2021-12-01 12:11:40|1910.4|1910|1910.6|1910.4|1910.6|1910.4|1910.4|1910|502
1638360720000|2021-12-01 12:12:00|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1541
1638360730000|2021-12-01 12:12:10|1911|1910.8|1910.8|1910.4|1911.2|1911|1910.8|1910.4|10182
1638360740000|2021-12-01 12:12:20|1911|1910.6|1911.2|1911|1911.4|1911|1911|1910.6|2392
1638360750000|2021-12-01 12:12:30|1911.4|1910.8|1911.4|1911|1911.6|1911.4|1911.2|1910.8|2448
1638360760000|2021-12-01 12:12:40|1911.6|1910.8|1911.6|1911.4|1911.8|1911.4|1911.6|1910.8|171
1638360770000|2021-12-01 12:12:50|1911.4|1911.2|1911.6|1911.4|1911.6|1911.4|1911.4|1911.2|386
1638360780000|2021-12-01 12:13:00|1911.8|1911.6|1912|1911.6|1912|1911.8|1911.6|1911.2|3053
1638360790000|2021-12-01 12:13:10|1911.8|1911.4|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|672
1638360800000|2021-12-01 12:13:20|1911.6|1911.6|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|0
1638360810000|2021-12-01 12:13:30|1911.6|1911.6|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|982
1638360820000|2021-12-01 12:13:40|1911.4|1911.4|1911.2|1911|1911.6|1911.4|1911.2|1911|408
1638360830000|2021-12-01 12:13:50|1911.4|1911.2|1911.4|1911.2|1911.4|1911.2|1911.4|1911|210
1638360840000|2021-12-01 12:14:00|1911.2|1911|1911.6|1911.2|1911.6|1911.4|1911.2|1911|225
1638360850000|2021-12-01 12:14:10|1911.4|1911.4|1911.8|1911.6|1911.8|1911.6|1911.4|1911.4|1158
1638360860000|2021-12-01 12:14:20|1912|1911.8|1911.8|1911.6|1912.2|1911.8|1911.8|1911.6|5331
1638360870000|2021-12-01 12:14:30|1911.6|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911.2|1696
1638360880000|2021-12-01 12:14:40|1911.6|1911.4|1911.8|1911.6|1911.8|1911.6|1911.4|1911.2|2137
1638360890000|2021-12-01 12:14:50|1912|1911.8|1911.8|1911.6|1912|1911.8|1911.8|1911.6|4840
1638360900000|2021-12-01 12:15:00|1912|1911.8|1911.8|1911.6|1912|1911.8|1911.8|1911.6|3951
1638360910000|2021-12-01 12:15:10|1912|1911.8|1912|1911.8|1912|1911.8|1912|1911.8|160
1638360920000|2021-12-01 12:15:20|1911.8|1911.6|1911.8|1911.6|1911.8|1911.6|1911.6|1911.2|1843
1638360930000|2021-12-01 12:15:30||1911.4||1911.6||1911.6||1911.4|0
1638360940000|2021-12-01 12:15:40|1912|1911.8|1913.2|1912.8|1913.2|1913|1912|1911.8|8572
1638360950000|2021-12-01 12:15:50|1913||1913.2||1913.2||1913||0
1638360960000|2021-12-01 12:16:00|1913|1913|1913.2|1913|1913.4|1913.2|1913|1913|1056
1638360970000|2021-12-01 12:16:10|1913.4|1913.2|1913.2|1913|1913.4|1913.2|1913.2|1913|1310
1638360980000|2021-12-01 12:16:20|1913.4|1913.2|1913|1912.8|1913.6|1913.4|1912.8|1912.6|14216
1638360990000|2021-12-01 12:16:30|1913.2|1913|1913.2|1912.8|1913.2|1913|1913.2|1912.8|1100
1638361000000|2021-12-01 12:16:40|1913.4|1913|1913.6|1913.2|1913.6|1913.4|1913.4|1913|3364
1638361010000|2021-12-01 12:16:50|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.6|1913.2|1266
1638361020000|2021-12-01 12:17:00|1914.2|1913.8|1915.6|1915.2|1915.6|1915.4|1914.2|1913.8|4556
1638361030000|2021-12-01 12:17:10|1915.4|1915.4|1915.2|1915|1915.4|1915.4|1915|1914.6|12644
1638361040000|2021-12-01 12:17:20|1915.4|1914.8|1916.6|1916.2|1916.6|1916.4|1915.4|1914.8|27557
1638361050000|2021-12-01 12:17:30|1916.8|1916.4|1916.6|1916.4|1917.2|1917|1916.6|1916.4|45655
1638361060000|2021-12-01 12:17:40|1916.4|1916.2|1917|1916.6|1917|1916.6|1916.2|1916|3265
1638361070000|2021-12-01 12:17:50|1916.8|1916.4|1916.6|1916.4|1917|1916.6|1916.6|1916.2|624
1638361080000|2021-12-01 12:18:00|1916.8|1916.6|1915.8|1915.4|1916.8|1916.6|1915.6|1915.2|4842
1638361090000|2021-12-01 12:18:10|1915.6|1915.6|1916|1915.6|1916.2|1915.8|1915.6|1915.4|6658
1638361100000|2021-12-01 12:18:20|1916.2|1915.4|1915.8|1915.6|1916.2|1915.8|1915.6|1915.4|1029
1638361110000|2021-12-01 12:18:30|1916|1915.8|1916.4|1915.8|1916.6|1916.2|1916|1915.6|1796
1638361120000|2021-12-01 12:18:40|1916.2|1916|1916.2|1916|1916.4|1916|1916.2|1916|0
1638361130000|2021-12-01 12:18:50|1916.4|1915.8|1916|1915.6|1916.4|1915.8|1915.6|1915.4|871
1638361140000|2021-12-01 12:19:00|1915.8|1915.4|1915.2|1914.6|1915.8|1915.4|1915|1914.6|794
1638361150000|2021-12-01 12:19:10|1915|1914.4|1915.4|1915|1915.6|1915.4|1914.8|1914.4|1025
1638361160000|2021-12-01 12:19:20|1915.2|1914.8|1915.2|1915|1915.4|1915|1915|1914.8|829
1638361170000|2021-12-01 12:19:30|1915|1914.8|1915.2|1915|1915.4|1915|1915|1914.8|0
1638361180000|2021-12-01 12:19:40|1915.4|1915.2|1916|1915.8|1916|1915.8|1915.4|1915|4457
1638361190000|2021-12-01 12:19:50|1915.8|1915.6|1915.6|1915.2|1915.8|1915.6|1915.2|1915|830
1638361200000|2021-12-01 12:20:00|1915.8|1915.4|1915.6|1915.2|1916|1915.6|1915.4|1915|3720
1638361210000|2021-12-01 12:20:10|1915.8|1915.4|1915.8|1915.4|1916|1915.6|1915.6|1915.2|344
1638361220000|2021-12-01 12:20:20|1915.6|1915.2|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|1398
1638361230000|2021-12-01 12:20:30|1915.8|1915.6|1916.8|1916.4|1916.8|1916.6|1915.8|1915.6|3366
1638361240000|2021-12-01 12:20:40|1917|1916.6|1917|1916.6|1917|1916.8|1917|1916.6|0
1638361250000|2021-12-01 12:20:50|1917.2|1916.8|1916.8|1916.6|1917.4|1917.2|1916.8|1916.6|8943
1638361260000|2021-12-01 12:21:00|1917.2|1916.8|1917.4|1916.8|1917.4|1917|1917.2|1916.6|1249
1638361270000|2021-12-01 12:21:10|1917.2|1917|1917.2|1916.8|1917.2|1917|1917|1916.6|698
1638361280000|2021-12-01 12:21:20|1917|1917|1916.8|1916.6|1917.2|1917|1916.8|1916.6|200
1638361290000|2021-12-01 12:21:30|1917|1916.8|1917.8|1917.4|1917.8|1917.4|1916.8|1916.8|5517
1638361300000|2021-12-01 12:21:40|1917.6|1917.6|1917.8|1917.4|1918|1917.8|1917.6|1917.4|5227
1638361310000|2021-12-01 12:21:50|1917.6|1917.2|1917.4|1917|1917.8|1917.2|1917.2|1917|2938
1638361320000|2021-12-01 12:22:00|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1916.6|1916.4|1309
1638361330000|2021-12-01 12:22:10|1917.2|1916.4|1917.2|1916.8|1917.2|1917|1917.2|1916.4|552
1638361340000|2021-12-01 12:22:20|1917|1917|1917.8|1917.2|1917.8|1917.4|1917|1917|1459
1638361350000|2021-12-01 12:22:30|1917.6|1917|1917.8|1917.6|1918|1917.8|1917.2|1916.8|1068
1638361360000|2021-12-01 12:22:40|1917.6|1917.4|1917.6|1917.2|1917.6|1917.4|1917|1916.8|1550
1638361370000|2021-12-01 12:22:50|1917.8|1917|1918|1917.8|1918.2|1918|1917.8|1917|10015
1638361380000|2021-12-01 12:23:00|1918.2|1918|1918.4|1918|1918.4|1918.2|1918|1918|2167
1638361390000|2021-12-01 12:23:10|1918.2||1918.4||1918.4||1918.2||0
1638361400000|2021-12-01 12:23:20|1918.2||1918.2||1918.4||1918.2||0
1638361410000|2021-12-01 12:23:30|1918|1917.8|1918.4|1918.2|1918.6|1918.4|1918|1917.8|8532
1638361420000|2021-12-01 12:23:40|1918.6|1918.4|1918.6|1918.2|1918.6|1918.4|1918.4|1918.2|1366
1638361430000|2021-12-01 12:23:50|1918.4|1918|1918.6|1918.2|1918.8|1918.4|1918.4|1918|1740
1638361440000|2021-12-01 12:24:00|1918.4|1918.4|1918.4|1918.2|1918.6|1918.4|1918.2|1918|1377
1638361450000|2021-12-01 12:24:10|1918.2|1918|1918.4|1918.2|1918.4|1918.2|1918.2|1918|306
1638361460000|2021-12-01 12:24:20|1918.6|1918.4|1918.4|1918|1918.6|1918.4|1918.2|1918|729
1638361470000|2021-12-01 12:24:30||1918.2||1918||1918.2||1918|0
1638361480000|2021-12-01 12:24:40|1918|1918.2|1918.6|1918.4|1918.6|1918.4|1918|1917.8|3276
1638361490000|2021-12-01 12:24:50|1918.4|1918.2|1918.4|1918|1919.4|1919.2|1918.4|1918|19541
1638361500000|2021-12-01 12:25:00|1918.2|1917.8|1916.8|1916.6|1918.2|1917.8|1916.4|1916|3796
1638361510000|2021-12-01 12:25:10|1917|1916.8|1916.8|1916.4|1917.2|1917|1916.8|1916.4|5357
1638361520000|2021-12-01 12:25:20|1916.6|1916.2|1916.8|1916.4|1916.8|1916.4|1916.4|1916|3420
1638361530000|2021-12-01 12:25:30|1916.6|1916.2|1917|1916.6|1917|1916.8|1916.4|1916|2423
1638361540000|2021-12-01 12:25:40|1917.2|1916.8|1917.2|1916.8|1917.6|1917.2|1917|1916.4|500
1638361550000|2021-12-01 12:25:50|1917.4|1917|1917.4|1916.8|1917.4|1917.2|1917.2|1916.8|2776
1638361560000|2021-12-01 12:26:00|1917.6|1917|1917.6|1917.4|1917.8|1917.6|1917.6|1917|280
1638361570000|2021-12-01 12:26:10|1917.8|1917.6|1917.6|1917.4|1917.8|1917.6|1917.6|1917.4|209
1638361580000|2021-12-01 12:26:20|1917.8|1917.6|1917.8|1917.4|1918|1917.6|1917.6|1917.2|1514
1638361590000|2021-12-01 12:26:30|1917.6|1917.2|1917.6|1917.2|1917.8|1917.4|1917.2|1917|0
1638361600000|2021-12-01 12:26:40|1917.4|1917|1917.2|1917|1917.4|1917|1917|1916.8|606
1638361610000|2021-12-01 12:26:50|1917|1916.8|1917.4|1917|1917.4|1917.2|1916.8|1916.6|1664
1638361620000|2021-12-01 12:27:00|1917.2|1917.2|1917.6|1917.2|1917.8|1917.6|1917.2|1917|787
1638361630000|2021-12-01 12:27:10|1917.4|1917|1917.6|1917.2|1917.8|1917.4|1917.2|1917|865
1638361640000|2021-12-01 12:27:20|1917.8|1917.4|1917.6|1917.4|1918|1917.4|1917.6|1917.4|0
1638361650000|2021-12-01 12:27:30|1917.4|1917.2|1917.4|1917.2|1917.6|1917.4|1917.4|1917.2|2935
1638361660000|2021-12-01 12:27:40|1917.2|1917|1917.4|1917.2|1917.6|1917.2|1917|1916.8|2096
1638361670000|2021-12-01 12:27:50|1917.6||1917.6||1917.6||1917.4||0
1638361680000|2021-12-01 12:28:00|1917.4|1917|1917|1916.6|1917.4|1917.2|1917|1916.6|1981
1638361690000|2021-12-01 12:28:10|1917.2|1916.8|1917.2|1916.8|1917.4|1916.8|1917.2|1916.6|0
1638361700000|2021-12-01 12:28:20|1917|1917|1917|1916.6|1917.4|1917|1917|1916.6|209
1638361710000|2021-12-01 12:28:30|1916.8|1916.8|1916.4|1916|1917|1916.8|1916.4|1916|762
1638361720000|2021-12-01 12:28:40|1916.6|1916.4|1917|1916.8|1917|1916.8|1916.4|1916.2|2809
1638361730000|2021-12-01 12:28:50|1917.2|1917|1916.4|1916.2|1917.4|1917|1916.4|1916.2|3313
1638361740000|2021-12-01 12:29:00|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.4|1916.2|443
1638361750000|2021-12-01 12:29:10|1916.4|1916.2|1916.6|1916.4|1916.8|1916.4|1916.4|1916.2|1000
1638361760000|2021-12-01 12:29:20|1916.8||1916.8||1916.8||1916.6||500
1638361770000|2021-12-01 12:29:30|1916.6||1916.6||1916.8||1916.6||10
1638361780000|2021-12-01 12:29:40|1916.4|1916.2|1916.4|1916.2|1916.6|1916.2|1916.2|1916|896
1638361790000|2021-12-01 12:29:50|1916.2|1916|1916.2|1916|1916.4|1916|1916|1915.8|1523
1638361800000|2021-12-01 12:30:00|1916.4|1916.2|1916.2|1915.8|1916.4|1916.2|1916|1915.8|1362
1638361810000|2021-12-01 12:30:10|1916.4|1916|1916.8|1916.4|1917|1916.6|1916.2|1915.8|1507
1638361820000|2021-12-01 12:30:20|1917|1916.6|1916.6|1916.4|1917|1916.8|1916.6|1916.4|2018
1638361830000|2021-12-01 12:30:30|1916.4|1916.2|1916.4|1916|1916.4|1916.2|1916.4|1916|612
1638361840000|2021-12-01 12:30:40|1916.2|1916.2|1916.4|1916.2|1916.6|1916.2|1916.2|1916.2|262
1638361850000|2021-12-01 12:30:50|1916.6|1916.4|1916.6|1916.4|1916.8|1916.4|1916.4|1916.2|200
1638361860000|2021-12-01 12:31:00|1916.8|1916.6|1916.8|1916.6|1917.4|1917|1916.8|1916.6|2964
1638361870000|2021-12-01 12:31:10|1917|1916.4|1917|1916.4|1917|1916.6|1916.6|1916.2|546
1638361880000|2021-12-01 12:31:20|1916.8|1916.2|1916.8|1916.4|1916.8|1916.6|1916.2|1916|1725
1638361890000|2021-12-01 12:31:30|1916.6|1916.2|1916.6|1916.2|1916.6|1916.4|1916.6|1916.2|0
1638361900000|2021-12-01 12:31:40|1916.8|1916|1916.4|1916.2|1916.8|1916.6|1916.4|1916|1243
1638361910000|2021-12-01 12:31:50|1916.6|1916.4|1916.6|1916.2|1916.8|1916.4|1916.4|1916.2|532
1638361920000|2021-12-01 12:32:00|1916.8|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.2|0
1638361930000|2021-12-01 12:32:10|1916.4|1916.2|1916.6|1916.2|1916.6|1916.2|1916.4|1916.2|2206
1638361940000|2021-12-01 12:32:20|1916.8|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.2|1643
1638361950000|2021-12-01 12:32:30|1916.8|1916.2|1916.4|1916.2|1916.8|1916.4|1916.4|1916.2|3386
1638361960000|2021-12-01 12:32:40|1916.6|1916.4|1916.6|1916.4|1916.6|1916.4|1916.6|1916.2|0
1638361970000|2021-12-01 12:32:50|1916.4|1916.2|1916.4|1916.2|1916.4|1916.4|1916.4|1916.2|0
1638361980000|2021-12-01 12:33:00|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.2|1539
1638361990000|2021-12-01 12:33:10|1917|1916.8|1917|1916.8|1917|1916.8|1916.8|1916.6|501
1638362000000|2021-12-01 12:33:20|1916.8|1916.6|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|1197
1638362010000|2021-12-01 12:33:30|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|1599
1638362020000|2021-12-01 12:33:40|1917|1916.4|1916.8|1916.6|1917|1916.8|1916.6|1916.4|1249
1638362030000|2021-12-01 12:33:50|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.4|1037
1638362040000|2021-12-01 12:34:00|1917|1916.8|1917.4|1917|1917.4|1917|1917|1916.8|1000
1638362050000|2021-12-01 12:34:10|1917.2|1916.8|1917|1916.8|1917.2|1916.8|1916.8|1916.6|2368
1638362060000|2021-12-01 12:34:20|1916.8|1916.6|1916.2|1916|1917|1916.8|1916|1915.8|6445
1638362070000|2021-12-01 12:34:30|1916|1915.8|1916|1915.6|1916.2|1916|1915.8|1915.6|4221
1638362080000|2021-12-01 12:34:40|1915.8|1915.4|1915.6|1915.2|1915.8|1915.6|1915.4|1915.2|3793
1638362090000|2021-12-01 12:34:50|1915.8|1915.4|1915.6|1915.4|1915.8|1915.6|1915.4|1915.2|210
1638362100000|2021-12-01 12:35:00|1915.4|1914.6|1915.6|1915.2|1916|1915.8|1915|1914.6|17947
1638362110000|2021-12-01 12:35:10|1915.8|1915.4|1915.6|1915.2|1915.8|1915.4|1915.6|1915.2|0
1638362130000|2021-12-01 12:35:30|1915.4|1915.4|1915.6|1915.2|1915.6|1915.4|1915|1914.6|7024
1638362140000|2021-12-01 12:35:40|1915.4|1915.4|1915.8|1915.4|1915.8|1915.4|1915.4|1915.2|973
1638362150000|2021-12-01 12:35:50|1915.6|1915.2|1915.8|1915.6|1916|1915.6|1915.4|1915|4473
1638362160000|2021-12-01 12:36:00|1916|1915.8|1916|1915.6|1916.2|1916|1916|1915.6|2362
1638362170000|2021-12-01 12:36:10||1915.8||1915.8||1915.8||1915.8|0
1638362180000|2021-12-01 12:36:20|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.6|1353
1638362190000|2021-12-01 12:36:30|1915.8|1915.6|1915.8|1915.6|1916|1915.8|1915.8|1915.6|811
1638362200000|2021-12-01 12:36:40|1915.6|1915.4|1915.6|1915.4|1916|1915.6|1915.6|1915.4|1552
1638362210000|2021-12-01 12:36:50|1915.8|1915.2|1915.4|1915.2|1915.8|1915.2|1915.4|1915|971
1638362220000|2021-12-01 12:37:00|1915.6|1915.4|1915.4|1915.2|1916|1915.6|1915.4|1915.2|514
1638362230000|2021-12-01 12:37:10|1915.6|1915.4|1915.4|1915|1915.6|1915.4|1915.4|1915|1064
1638362240000|2021-12-01 12:37:20|1915.6|1915.2|1915.6|1915.2|1915.8|1915.6|1915.6|1915.2|0
1638362250000|2021-12-01 12:37:30|1915.4|1915.4|1915.8|1915.6|1916|1915.8|1915.4|1915.4|1238
1638362260000|2021-12-01 12:37:40|1915.6|1915.4|1915.4|1915.2|1915.8|1915.6|1915.4|1915.2|732
1638362270000|2021-12-01 12:37:50|1915.6|1915.4|1916|1915.6|1916|1915.8|1915.6|1915.4|1697
1638362280000|2021-12-01 12:38:00|1915.8||1915.8||1916||1915.8||962
1638362290000|2021-12-01 12:38:10|1915.6|1915.4|1915|1914.8|1915.6|1915.4|1914.8|1914.6|9006
1638362300000|2021-12-01 12:38:20|1915.2|1915|1914.8|1914.6|1915.2|1915|1914.8|1914.6|3248
1638362310000|2021-12-01 12:38:30|1914.6|1914.4|1914.4|1914.2|1914.8|1914.4|1914.2|1914|1708
1638362320000|2021-12-01 12:38:40|1914.6|1914.4|1914.6|1914.2|1914.8|1914.6|1914.4|1914.2|209
1638362330000|2021-12-01 12:38:50|1914.8|1914.4|1914.8|1914.4|1915|1914.4|1914.6|1914.4|0
1638362340000|2021-12-01 12:39:00|1915|1914.6|1915.2|1914.8|1915.4|1915|1915|1914.6|3760
1638362350000|2021-12-01 12:39:10|1915|1914.6|1915.4|1915|1915.4|1915.2|1915|1914.6|452
1638362360000|2021-12-01 12:39:20|1915.6|1915.2|1915.6|1915.4|1916|1915.6|1915.4|1915.2|652
1638362370000|2021-12-01 12:39:30|1915.4|1915.2|1915.6|1915.2|1915.6|1915.4|1915.4|1915|564
1638362380000|2021-12-01 12:39:40|1915.8|1915.4|1916|1915.8|1916|1915.8|1915.6|1915.4|2280
1638362390000|2021-12-01 12:39:50|1915.8|1915.2|1916.6|1916.2|1916.6|1916.4|1915.6|1915.2|14182
1638362400000|2021-12-01 12:40:00|1916.4|1916|1917.2|1917|1917.2|1917|1916.2|1916|4014
1638362410000|2021-12-01 12:40:10|1917.4|1917.2|1917.6|1917.2|1917.6|1917.4|1917.2|1917.2|2021
1638362420000|2021-12-01 12:40:20|1917.4|1917.4|1917.6|1917.4|1917.8|1917.6|1917.4|1917.2|4656
1638362430000|2021-12-01 12:40:30|1917.8|1917.6|1918.2|1917.8|1918.2|1918|1917.8|1917.6|5443
1638362440000|2021-12-01 12:40:40|1918|1917.6|1917.8|1917.4|1918|1917.6|1917.6|1917.4|7335
1638362450000|2021-12-01 12:40:50|1917.6|1917.2|1918.6|1918.4|1918.6|1918.4|1917.6|1917.2|7386
1638362460000|2021-12-01 12:41:00|1918.4|1918.2|1918.6|1918.4|1918.6|1918.4|1918.4|1918.2|1102
1638362470000|2021-12-01 12:41:10|1918.8|1918.6|1918.2|1917.8|1918.8|1918.6|1918.2|1917.8|3325
1638362480000|2021-12-01 12:41:20|1918|1918|1918.2|1917.8|1918.2|1918|1918|1917.8|500
1638362490000|2021-12-01 12:41:30|1918.4|1918|1918.2|1918|1918.4|1918|1918.2|1918|436
1638362500000|2021-12-01 12:41:40|1918.4|1918.2|1918|1917.6|1918.4|1918.2|1917.8|1917.6|3483
1638362510000|2021-12-01 12:41:50|1917.8||1918||1918||1917.8||0
1638362520000|2021-12-01 12:42:00|1917.8|1917.4|1917.8|1917.6|1917.8|1917.6|1917.4|1917|6707
1638362530000|2021-12-01 12:42:10|1917.6|1917.4|1917.8|1917.6|1917.8|1917.6|1917.6|1917.2|1108
1638362540000|2021-12-01 12:42:20|1918|1917.4|1917.8|1917.6|1918|1917.8|1917.8|1917.4|702
1638362550000|2021-12-01 12:42:30|1918|1917.4|1918|1917.6|1918|1917.8|1917.8|1917.4|0
1638362560000|2021-12-01 12:42:40|1917.8|1917.4|1917.6|1917.4|1918|1917.6|1917.6|1917.4|754
1638362570000|2021-12-01 12:42:50|1917.8|1917.6|1917.8|1917.4|1918|1917.6|1917.8|1917.4|0
1638362580000|2021-12-01 12:43:00||1917.6||1917.4||1917.6||1917.4|0
1638362590000|2021-12-01 12:43:10|1918|1917.6|1917.8|1917.6|1918|1917.8|1917.8|1917.6|729
1638362600000|2021-12-01 12:43:20|1917.6|1917.4|1917.6|1917.2|1917.8|1917.6|1917.4|1917.2|3640
1638362610000|2021-12-01 12:43:30|1917.8|1917.4|1917.6|1917.4|1917.8|1917.4|1917.6|1917.2|200
1638362620000|2021-12-01 12:43:40|1917.4|1917.2|1917.4|1917|1917.4|1917.2|1917.2|1917|2189
1638362630000|2021-12-01 12:43:50|1917.2|1916.8|1917.2|1917|1917.2|1917|1917|1916.8|801
1638362640000|2021-12-01 12:44:00|1917.4|1917.2|1917.6|1917.4|1917.6|1917.4|1917.4|1917.2|2360
1638362650000|2021-12-01 12:44:10|1917.8|1917.6|1917.6|1917.2|1918|1917.8|1917.4|1917.2|3318
1638362660000|2021-12-01 12:44:20||1917.4||1917.2||1917.4||1917.2|0
1638362670000|2021-12-01 12:44:30||1917.4||1917.2||1917.4||1917.2|0
1638362680000|2021-12-01 12:44:40|1917.4|1917|1917.4|1917.2|1917.6|1917.4|1917.2|1917|4625
1638362690000|2021-12-01 12:44:50|1917.2|1917|1917.2|1916.8|1917.4|1917.2|1917|1916.8|3232
1638362700000|2021-12-01 12:45:00|1917.4|1917|1917.2|1917|1917.4|1917.2|1917|1916.8|862
1638362710000|2021-12-01 12:45:10|1917|1916.8|1917.2|1917|1917.2|1917|1917|1916.8|0
1638362720000|2021-12-01 12:45:20|1917|1916.8|1916.8|1916.6|1917.2|1917|1916.6|1916.4|4722
1638362730000|2021-12-01 12:45:30|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.4|1836
1638362740000|2021-12-01 12:45:40|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|0
1638362750000|2021-12-01 12:45:50|1916.6|1916.4|1916.6|1916.4|1916.8|1916.6|1916.6|1916.4|709
1638362760000|2021-12-01 12:46:00|1916.8|1916.6|1917.6|1917.4|1917.6|1917.4|1916.8|1916.6|857
1638362770000|2021-12-01 12:46:10|1917.4|1917.2|1917.8|1917.6|1918|1917.6|1917.4|1917.2|0
1638362780000|2021-12-01 12:46:20|1918|1917.4|1917.8|1917.4|1918|1917.4|1917.6|1917.4|1179
1638362810000|2021-12-01 12:46:50|1918|1917.6|1918|1917.8|1918|1917.8|1917.8|1917.6|1312
1638362820000|2021-12-01 12:47:00|1917.8|1917.6|1918|1917.8|1918|1917.8|1917.6|1917.4|13221
1638362850000|2021-12-01 12:47:30|1917.8|1917.6|1916.6|1916.2|1917.8|1917.6|1916.6|1916.2|12096
1638362860000|2021-12-01 12:47:40|1916.4|1916.4|1916.2|1916|1916.4|1916.4|1916|1915.8|1028
1638362870000|2021-12-01 12:47:50|1916.4|1915.8|1916.4|1916.2|1916.6|1916.4|1916.4|1915.8|1376
1638362880000|2021-12-01 12:48:00|1916.6|1916.4|1917|1916.6|1917|1916.6|1916.6|1916.4|34
1638362890000|2021-12-01 12:48:10|1917.2|1916.8|1917|1916.6|1917.2|1916.8|1916.8|1916.6|283
1638362900000|2021-12-01 12:48:20|1917.2|1916.8|1918|1917.8|1918|1917.8|1917.2|1916.6|5392
1638362910000|2021-12-01 12:48:30|1918.2|1918|1918.6|1918.2|1918.6|1918.4|1918.2|1918|1791
1638362920000|2021-12-01 12:48:40|1918.4|1918|1918|1917.8|1918.6|1918|1917.8|1917.6|1421
1638362930000|2021-12-01 12:48:50||1917.6||1917.6||1917.8||1917.6|0
1638362940000|2021-12-01 12:49:00|1917.8|1917.4|1917.2|1917|1917.8|1917.4|1917|1916.8|4585
1638362950000|2021-12-01 12:49:10|1917|1916.8|1917.2|1916.8|1917.2|1916.8|1916.8|1916.6|1015
1638362960000|2021-12-01 12:49:20|1917|1916.6|1917|1916.6|1917.2|1916.8|1916.8|1916.6|1786
1638362970000|2021-12-01 12:49:30|1916.8|1916.8|1917|1916.8|1917|1916.8|1916.8|1916.6|63
1638362980000|2021-12-01 12:49:40||1916.6||1916.8||1916.8||1916.6|0
1638362990000|2021-12-01 12:49:50|1916.8|1916.6|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|2428
1638363000000|2021-12-01 12:50:00|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|1193
1638363010000|2021-12-01 12:50:10|1917|1916.8|1916.8|1916.4|1917|1916.8|1916.8|1916.4|804
1638363020000|2021-12-01 12:50:20|1916.6|1916.2|1916.4|1916.2|1916.6|1916.2|1916.4|1916.2|500
1638363030000|2021-12-01 12:50:30|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|0
1638363040000|2021-12-01 12:50:40|1916.6|1916.2|1916.2|1916|1916.6|1916.2|1916.2|1915.8|2639
1638363050000|2021-12-01 12:50:50|1916|1915.8|1915.8|1915.6|1916|1915.8|1915.8|1915.6|1394
1638363060000|2021-12-01 12:51:00|1916|1915.8|1916.6|1916.2|1916.6|1916.2|1916|1915.8|709
1638363070000|2021-12-01 12:51:10|1916.8|1916.4|1916.8|1916.4|1916.8|1916.4|1916.8|1916.4|0
1638363080000|2021-12-01 12:51:20|1916.6|1916.2|1916.6|1916.4|1916.6|1916.4|1916.4|1916.2|1839
1638363090000|2021-12-01 12:51:30|1916.8|1916.6|1916.8|1916.4|1917|1916.8|1916.8|1916.4|298
1638363100000|2021-12-01 12:51:40|1916.6|1916.2|1916.8|1916.4|1916.8|1916.6|1916.4|1916.2|2147
1638363110000|2021-12-01 12:51:50|1916.6|1916.6|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|959
1638363120000|2021-12-01 12:52:00|1917|1916.6|1916.8|1916.6|1917|1916.8|1916.8|1916.4|552
1638363130000|2021-12-01 12:52:10|1916.6|1916.4|1916.4|1916.2|1916.6|1916.4|1916.4|1916.2|1071
1638363140000|2021-12-01 12:52:20|1916.6|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|209
1638363150000|2021-12-01 12:52:30|1916.6|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.4|429
1638363160000|2021-12-01 12:52:40|1916.6|1916.2|1916.4|1916.2|1916.6|1916.2|1916.4|1916|1578
1638363170000|2021-12-01 12:52:50|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1916.2|1916|500
1638363180000|2021-12-01 12:53:00|1916.2|1916|1916.4|1916.2|1916.6|1916.4|1916.2|1916|1846
1638363190000|2021-12-01 12:53:10|1916.6|1916.4|1916|1915.8|1916.6|1916.4|1916|1915.8|3391
1638363200000|2021-12-01 12:53:20|1915.8|1915.6|1915.2|1915|1915.8|1915.6|1915|1914.8|4272
1638363210000|2021-12-01 12:53:30|1915.4|1915.2|1916|1915.8|1916|1915.8|1915.4|1915.2|1772
1638363220000|2021-12-01 12:53:40|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.6|1915.2|2422
1638363230000|2021-12-01 12:53:50|1916.2||1916||1916.2||1916||1000
1638363240000|2021-12-01 12:54:00|1915.8|1915.6|1915.8|1915.4|1916|1915.6|1915.8|1915.4|1198
1638363250000|2021-12-01 12:54:10|1916|1915.6|1916|1915.8|1916|1915.8|1916|1915.6|209
1638363260000|2021-12-01 12:54:20|1916.2|1916|1915.8|1915.4|1916.2|1916|1915.6|1915.4|928
1638363270000|2021-12-01 12:54:30|1915.6|1915.6|1915.8|1915.6|1915.8|1915.6|1915.6|1915.6|137
1638363280000|2021-12-01 12:54:40|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|1915.6|1915.4|546
1638363300000|2021-12-01 12:55:00||1915.2||1915.2||1915.4||1915.2|895
1638363310000|2021-12-01 12:55:10|1915.4|1915|1914.8|1914.4|1915.4|1915.2|1914.8|1914.4|5521
1638363320000|2021-12-01 12:55:20|1915|1914.6|1915|1914.8|1915.4|1915.2|1914.8|1914.6|5857
1638363330000|2021-12-01 12:55:30|1915.2|1915|1915.2|1915|1915.4|1915|1915.2|1914.8|954
1638363340000|2021-12-01 12:55:40|1915|1914.8|1915|1914.8|1915|1914.8|1914.8|1914.6|983
1638363350000|2021-12-01 12:55:50|1915.2|1915|1915|1914.8|1915.2|1915|1915|1914.6|8213
1638363360000|2021-12-01 12:56:00|1914.8|1914.6|1914.8|1914.6|1915|1914.8|1914.8|1914.4|715
1638363370000|2021-12-01 12:56:10|1915|1914.8|1915.4|1915.2|1916|1915.6|1915|1914.8|13991
1638363380000|2021-12-01 12:56:20|1915.2|1914.8|1915|1914.6|1915.4|1915|1914.8|1914.6|7339
1638363390000|2021-12-01 12:56:30|1914.8|1914.8|1915.2|1915|1915.4|1915|1914.6|1914.4|1946
1638363400000|2021-12-01 12:56:40|1915|1914.8|1914.8|1914.6|1915.2|1915|1914.8|1914.4|2776
1638363410000|2021-12-01 12:56:50|1914.6|1914.4|1914.6|1914.4|1914.6|1914.4|1914.4|1914|694
1638363420000|2021-12-01 12:57:00|1914.8|1914.6|1914.8|1914.6|1915|1914.8|1914.8|1914.4|700
1638363430000|2021-12-01 12:57:10|1915|1914.4|1914.4|1914.2|1915|1914.4|1914.4|1914.2|0
1638363440000|2021-12-01 12:57:20|1914.2|1914|1914.2|1914|1914.4|1914.2|1914.2|1914|678
1638363450000|2021-12-01 12:57:30|1914.4|1914.2|1914.2|1914|1914.4|1914.2|1914.2|1914|1204
1638363460000|2021-12-01 12:57:40|1914|1913.8|1913.8|1913.4|1914|1913.8|1913.4|1913.2|6107
1638363470000|2021-12-01 12:57:50|1913.6|1913.2|1913.2|1913|1913.6|1913.2|1913.2|1913|1601
1638363480000|2021-12-01 12:58:00|1913.4|1913.2|1914|1913.8|1914.6|1914.2|1913.4|1913.2|2322
1638363490000|2021-12-01 12:58:10|1913.8|1913.6|1914|1913.6|1914|1913.8|1913.6|1913.4|567
1638363500000|2021-12-01 12:58:20|1914.2|1913.8|1914.2|1913.8|1914.2|1914|1914|1913.8|3476
1638363510000|2021-12-01 12:58:30|1914|1914|1914.4|1914.2|1914.6|1914.2|1914|1914|920
1638363520000|2021-12-01 12:58:40|1914.6|1914.4|1914.6|1914.4|1914.8|1914.6|1914.6|1914.2|446
1638363530000|2021-12-01 12:58:50|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1913.8|1811
1638363540000|2021-12-01 12:59:00|1914.2|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914|500
1638363550000|2021-12-01 12:59:10|1914.2|1914|1914.2|1914|1914.4|1914.2|1914|1913.8|5762
1638363560000|2021-12-01 12:59:20|1914|1913.8|1914.2|1913.8|1914.2|1914|1913.8|1913.6|1053
1638363570000|2021-12-01 12:59:30|1914.4|1914|1914.4|1914|1914.6|1914.2|1914.2|1914|377
1638363580000|2021-12-01 12:59:40|1914.2|1913.8|1913.8|1913.4|1914.2|1913.8|1913.4|1913.2|3526
1638363590000|2021-12-01 12:59:50|1913.6|1913.6|1913.8|1913.4|1914|1913.6|1913.4|1913.2|1047
1638363600000|2021-12-01 13:00:00|1913.6|1913.6|1913.4|1913|1913.8|1913.6|1913.2|1913|1460
1638363610000|2021-12-01 13:00:10|1913.6|1913.2|1913.6|1913.2|1913.8|1913.6|1913.4|1913.2|0
1638363620000|2021-12-01 13:00:20|1913.4|1913|1913.2|1913|1913.4|1913|1913.2|1913|838
1638363630000|2021-12-01 13:00:30|1913.4|1912.8|1912.6|1912.4|1913.4|1912.8|1912.6|1912.4|6074
1638363640000|2021-12-01 13:00:40|1912.8|1912.6|1912.2|1912|1912.8|1912.6|1912.2|1911.8|2076
1638363650000|2021-12-01 13:00:50|1912.4|1912.2|1913|1912.4|1913.2|1912.8|1912.2|1912|2044
1638363660000|2021-12-01 13:01:00|1912.8|1912.6|1913.4|1913|1913.4|1913.2|1912.6|1912.6|1619
1638363670000|2021-12-01 13:01:10|1913.2|1912.8|1912.4|1912|1913.2|1912.8|1912.2|1912|3621
1638363680000|2021-12-01 13:01:20|1912.6|1912.2|1912.4|1912|1912.8|1912.6|1912.4|1912|1884
1638363690000|2021-12-01 13:01:30||1912.2||1912.2||1912.2||1912|0
1638363700000|2021-12-01 13:01:40|1912.2|1912|1911.2|1911|1912.2|1912|1911.2|1911|738
1638363710000|2021-12-01 13:01:50|1911|1910.8|1911|1910.8|1911.6|1911.2|1911|1910.6|2042
1638363720000|2021-12-01 13:02:00|1911.2|1910.6|1911.4|1911|1911.4|1911|1910.8|1910.6|735
1638363730000|2021-12-01 13:02:10|1911.2|1911.2|1911.6|1911.2|1911.6|1911.2|1911.2|1910.8|255
1638363740000|2021-12-01 13:02:20|1911.4|1911.4|1911.4|1911|1911.6|1911.4|1911.4|1911|271
1638363750000|2021-12-01 13:02:30|1911.6|1911.2|1911.8|1911.6|1912.4|1912|1911.6|1911|4152
1638363760000|2021-12-01 13:02:40|1912|1911.8|1912|1911.6|1912.2|1911.8|1911.8|1911.6|727
1638363770000|2021-12-01 13:02:50|1911.8|1911.8|1911.6|1911.4|1911.8|1911.8|1911.6|1911.4|2555
1638363780000|2021-12-01 13:03:00|1911.8|1911.6|1911.6|1911.2|1911.8|1911.6|1911.4|1911.2|1930
1638363790000|2021-12-01 13:03:10|1911.4|1911|1911.2|1911|1911.6|1911.2|1911.2|1911|1366
1638363800000|2021-12-01 13:03:20|1911|1910.8|1911.2|1910.8|1911.2|1911|1910.8|1910.6|824
1638363810000|2021-12-01 13:03:30|1911.4|1911|1911.2|1910.8|1911.4|1911.2|1910.8|1910.6|1534
1638363820000|2021-12-01 13:03:40|1911|1911|1911.4|1911.2|1911.4|1911.2|1911|1911|1840
1638363830000|2021-12-01 13:03:50|1911.6|1911|1911.4|1911.2|1911.6|1911.2|1911.2|1910.8|1029
1638363840000|2021-12-01 13:04:00|1911.6|1910.6|1911.4|1911|1911.6|1911|1911.2|1910.6|8455
1638363850000|2021-12-01 13:04:10|1911.6|1911.2|1912.4|1912|1912.4|1912.2|1911.6|1911.2|5528
1638363860000|2021-12-01 13:04:20|1912.6|1912.2|1912|1911.8|1913|1912.6|1912|1911.8|819
1638363870000|2021-12-01 13:04:30|1912.2|1911.6|1911.8|1911.4|1912.2|1911.8|1911.6|1911.4|2021
1638363880000|2021-12-01 13:04:40|1911.6|1910|1910|1909.6|1911.6|1910.8|1909.4|1909|113764
1638363890000|2021-12-01 13:04:50|1910.2|1909.8|1909.6|1909.2|1910.4|1910|1908.8|1908.4|19182
1638363900000|2021-12-01 13:05:00|1909.4|1909|1909.2|1908.8|1909.6|1909.2|1908.8|1908.4|4282
1638363910000|2021-12-01 13:05:10|1909|1909|1907.6|1907.2|1909|1909|1907.2|1907|19731
1638363920000|2021-12-01 13:05:20|1907.8|1907.4|1907.2|1907|1907.8|1907.6|1907.2|1907|2318
1638363930000|2021-12-01 13:05:30|1907|1906.8|1908|1907.6|1908|1907.8|1905.8|1905.6|85295
1638363940000|2021-12-01 13:05:40|1907.8|1907.8|1906.4|1906|1908.2|1907.8|1906.2|1906|3997
1638363950000|2021-12-01 13:05:50|1906.6|1906.2|1907|1906.8|1907.6|1907.4|1906.6|1906.2|1493
1638363960000|2021-12-01 13:06:00|1907.2|1906.6|1907.2|1906.8|1907.2|1907|1906.8|1906.6|1697
1638363970000|2021-12-01 13:06:10|1907|1907|1906.6|1906.2|1907.4|1907|1906.4|1906|16059
1638363980000|2021-12-01 13:06:20|1906.4|1905.8|1907.2|1906.8|1907.6|1907.2|1906|1905.6|6409
1638363990000|2021-12-01 13:06:30|1907|1907|1908.4|1908|1908.6|1908.2|1907|1907|1048
1638364000000|2021-12-01 13:06:40|1908.2|1907.8|1908.6|1908|1908.6|1908.2|1908.2|1907.6|1744
1638364010000|2021-12-01 13:06:50|1908.4|1908.2|1908.2|1907.8|1908.6|1908.2|1908.2|1907.8|957
1638364020000|2021-12-01 13:07:00|1908.4|1908.2|1908.2|1907.8|1908.8|1908.4|1908.2|1907.8|805
1638364030000|2021-12-01 13:07:10|1908|1908|1908|1907.4|1908.6|1908|1907.8|1907.4|1852
1638364040000|2021-12-01 13:07:20|1907.8|1907.2|1907.6|1907.2|1908|1907.6|1907.4|1907|712
1638364050000|2021-12-01 13:07:30|1907.4|1907|1907.4|1907|1907.4|1907.2|1907|1906.8|6021
1638364060000|2021-12-01 13:07:40|1907.2|1906.6|1906.4|1906.2|1907.4|1906.8|1906.4|1906|2023
1638364070000|2021-12-01 13:07:50|1906.2|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|1005
1638364080000|2021-12-01 13:08:00|1906.4|1906|1906.2|1906|1906.6|1906.2|1906|1905.6|1529
1638364090000|2021-12-01 13:08:10|1906|1905.8|1906.4|1906|1906.6|1906.4|1905.8|1905.6|9760
1638364100000|2021-12-01 13:08:20|1906.6|1906.2|1907.2|1906.8|1907.2|1906.8|1906.4|1906|1991
1638364110000|2021-12-01 13:08:30|1907.4|1907|1907.8|1907.6|1908.2|1907.8|1907.2|1907|1000
1638364120000|2021-12-01 13:08:40|1908|1907.8|1908.6|1908.2|1908.6|1908.2|1907.8|1907.6|901
1638364130000|2021-12-01 13:08:50|1908.4|1908|1909|1908.6|1909|1908.6|1908.2|1907.8|1381
1638364140000|2021-12-01 13:09:00|1909.2|1908.8|1909.6|1909|1909.6|1909.4|1909|1908.6|1508
1638364150000|2021-12-01 13:09:10|1909.8|1909.2|1910|1909.6|1910.2|1910|1909.6|1909|0
1638364160000|2021-12-01 13:09:20|1910.2|1909.8|1909.6|1909.4|1910.2|1909.8|1909.6|1909.4|609
1638364170000|2021-12-01 13:09:30|1909.8|1909.6|1909|1908.8|1910|1909.6|1909|1908.8|12771
1638364180000|2021-12-01 13:09:40|1909.2|1909|1909.2|1908.8|1909.4|1909|1909|1908.8|500
1638364190000|2021-12-01 13:09:50|1909.4|1909|1909.4|1908.8|1909.6|1909.4|1909.2|1908.8|718
1638364200000|2021-12-01 13:10:00|1909.2|1908.6|1909|1908.8|1909.2|1908.8|1908.6|1908.4|641
1638364210000|2021-12-01 13:10:10|1908.8|1908.4|1908.6|1908.2|1908.8|1908.6|1908.4|1908|526
1638364220000|2021-12-01 13:10:20|1908.4|1908|1907.8|1907.6|1908.4|1908|1907.8|1907.2|677
1638364230000|2021-12-01 13:10:30|1908|1907.8|1908|1907.6|1908|1907.8|1907.6|1907.2|935
1638364240000|2021-12-01 13:10:40|1907.8|1907.4|1907.6|1907.2|1908|1907.6|1907.4|1907|2350
1638364250000|2021-12-01 13:10:50|1907.4|1907|1907.2|1906.8|1907.6|1907.4|1907|1906.6|859
1638364260000|2021-12-01 13:11:00|1907|1907|1906.8|1906.4|1907.4|1907.2|1906.6|1906.4|1550
1638364270000|2021-12-01 13:11:10|1907|1906.6|1907|1906.6|1907|1906.8|1907|1906.4|0
1638364280000|2021-12-01 13:11:20|1906.8||1907||1907||1906.8||0
1638364290000|2021-12-01 13:11:30|1907.2|1906.8|1908.2|1908|1908.6|1908.2|1907|1906.8|1104
1638364300000|2021-12-01 13:11:40|1908|1907.8|1908|1907.8|1908|1907.8|1908|1907.8|870
1638364310000|2021-12-01 13:11:50|1907.8|1907.6|1908.2|1907.8|1908.2|1908|1907.8|1907.6|1151
1638364320000|2021-12-01 13:12:00|1908|1908|1908|1907.6|1908|1908|1908|1907.6|0
1638364330000|2021-12-01 13:12:10|1907.8|1907.4|1907.8|1907.6|1908|1907.8|1907.6|1907.2|1682
1638364340000|2021-12-01 13:12:20|1908||1907.8||1908||1907.8||0
1638364350000|2021-12-01 13:12:30|1907.6|1907.2|1907.6|1907.2|1907.6|1907.4|1907.4|1907|1721
1638364360000|2021-12-01 13:12:40|1907.4|1907.4|1907.4|1907.2|1907.6|1907.4|1907|1906.6|3011
1638364370000|2021-12-01 13:12:50|1907.6|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.2|1982
1638364380000|2021-12-01 13:13:00|1907.6|1907.2|1907.4|1907|1907.8|1907.2|1907.4|1907|0
1638364390000|2021-12-01 13:13:10|1907.2|1907.2|1908.6|1908|1908.8|1908.4|1907.2|1907.2|2008
1638364400000|2021-12-01 13:13:20|1908.4||1908.6||1908.6||1908.4||0
1638364410000|2021-12-01 13:13:30|1908.8|1908.2|1909|1908.4|1909|1908.4|1908.8|1908.2|0
1638364420000|2021-12-01 13:13:40|1908.8|1908.2|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|1194
1638364440000|2021-12-01 13:14:00|1908.4|1908|1908.6|1908.4|1908.8|1908.4|1908.4|1908|1063
1638364450000|2021-12-01 13:14:10|1908.8|1909|1909.4|1908.8|1909.6|1909.2|1908.8|1908.8|7106
1638364460000|2021-12-01 13:14:20|1909.2|1909|1909.4|1909|1909.6|1909.2|1909.2|1908.8|202
1638364470000|2021-12-01 13:14:30|1909.6|1909.2|1909.6|1909.2|1909.6|1909.2|1909.6|1909.2|210
1638364480000|2021-12-01 13:14:40|1909.4|1909.4|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|15
1638364490000|2021-12-01 13:14:50|1909.4|1909|1910|1909.4|1910|1909.6|1909.2|1909|2854
1638364500000|2021-12-01 13:15:00|1910.2|1909.6|1909.4|1909.2|1910.4|1909.8|1909.4|1909.2|3562
1638364510000|2021-12-01 13:15:10|1909.6|1909|1910|1909.6|1910.4|1910|1909.2|1909|1165
1638364520000|2021-12-01 13:15:20|1910.2|1909.8|1910.4|1910.2|1910.6|1910.2|1910.2|1909.8|114
1638364530000|2021-12-01 13:15:30|1910.6|1910|1910.8|1910.4|1910.8|1910.4|1910.4|1910|1420
1638364540000|2021-12-01 13:15:40|1910.6||1910.6||1910.8||1910.6||0
1638364550000|2021-12-01 13:15:50|1910.4|1910.2|1910.4|1910|1910.6|1910.2|1910.2|1910|2365
1638364560000|2021-12-01 13:16:00|1910.6|1910.2|1910|1909.6|1910.6|1910.2|1909.8|1909.6|1337
1638364570000|2021-12-01 13:16:10|1910.2|1910|1910.8|1910.4|1910.8|1910.4|1910.2|1910|3278
1638364580000|2021-12-01 13:16:20|1911|1910.6|1910.4|1910.2|1911.6|1910.8|1910.4|1910.2|2343
1638364590000|2021-12-01 13:16:30|1910.6|1910|1911|1910.4|1911|1910.4|1910.2|1910|5515
1638364600000|2021-12-01 13:16:40|1910.8|1910|1910.4|1910|1911|1910.4|1910.4|1910|800
1638364610000|2021-12-01 13:16:50|1910.2|1909.8|1909.8|1909.4|1910.2|1909.8|1909.8|1909.4|935
1638364620000|2021-12-01 13:17:00|1910|1909.6|1910.4|1909.8|1910.4|1910.2|1910|1909.6|3013
1638364630000|2021-12-01 13:17:10|1910.6|1910|1911.8|1911.4|1911.8|1911.6|1910.6|1910|5224
1638364640000|2021-12-01 13:17:20|1912|1911.6|1912|1911.4|1912.2|1911.8|1911.4|1911.2|1069
1638364650000|2021-12-01 13:17:30|1911.8|1911.6|1912|1911.6|1912|1911.6|1911.6|1911.4|0
1638364660000|2021-12-01 13:17:40||1911.8||1911.8||1911.8||1911.8|335
1638364670000|2021-12-01 13:17:50|1912.2|1911.6|1912.2|1911.8|1912.2|1911.8|1911.8|1911.6|2204
1638364680000|2021-12-01 13:18:00|1912|1912|1911.6|1911.2|1912.2|1912|1911.6|1911.2|1306
1638364690000|2021-12-01 13:18:10|1911.4|1911.4|1911.6|1911.4|1911.8|1911.4|1911.4|1911.2|301
1638364700000|2021-12-01 13:18:20|1911.8|1911.6|1911|1910.6|1911.8|1911.6|1910.8|1910.6|2667
1638364710000|2021-12-01 13:18:30|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|2796
1638364720000|2021-12-01 13:18:40|1910.6|1910.6|1910.8|1910.4|1911|1910.6|1910.6|1910.2|1109
1638364730000|2021-12-01 13:18:50|1911|1910.6|1910.8|1910.6|1911.4|1911|1910.6|1910.4|5393
1638364740000|2021-12-01 13:19:00|1910.6|1910.4|1910.6|1910.4|1910.8|1910.4|1910.2|1910|2719
1638364750000|2021-12-01 13:19:10|1910.8|1910.6|1910.6|1910.2|1910.8|1910.6|1910.4|1910|2629
1638364760000|2021-12-01 13:19:20|1910.4|1910|1910.4|1910|1910.6|1910.2|1910.2|1910|1735
1638364770000|2021-12-01 13:19:30|1910.6|1910.2|1910.6|1910.2|1910.6|1910.2|1910|1909.8|2698
1638364780000|2021-12-01 13:19:40|1910.8|1910.4|1911.6|1911.2|1912|1911.6|1910.6|1910.4|6764
1638364790000|2021-12-01 13:19:50|1911.8|1911.4|1912.2|1912|1912.6|1912.2|1911.8|1911.2|759
1638364800000|2021-12-01 13:20:00|1912|1911.8|1911.8|1911.4|1912|1911.8|1911.2|1911|2320
1638364810000|2021-12-01 13:20:10|1911.6|1911.6|1911.6|1911.4|1911.8|1911.6|1911.6|1911.4|84
1638364820000|2021-12-01 13:20:20|1911.8|1911.6|1912|1911.6|1912|1911.6|1911.6|1911.4|0
1638364830000|2021-12-01 13:20:30|1911.8|1911.4|1911.4|1911.2|1911.8|1911.4|1911.2|1911|2160
1638364840000|2021-12-01 13:20:40|1911.2|1911|1911.2|1911|1911.4|1911|1911|1910.8|2361
1638364850000|2021-12-01 13:20:50|1911.4|1911.2|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|10
1638364860000|2021-12-01 13:21:00|1911.4|1911.4|1911.8|1911.4|1912|1911.4|1911.4|1911.2|1007
1638364870000|2021-12-01 13:21:10|1912|1911.2|1910.8|1910.4|1912|1911.2|1910.6|1910.4|4548
1638364880000|2021-12-01 13:21:20|1910.6|1910.2|1911|1910.6|1911|1910.8|1910.4|1910.2|1701
1638364890000|2021-12-01 13:21:30|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910.2|176
1638364900000|2021-12-01 13:21:40|1910.8|1910.4|1910.6|1910.4|1911|1910.6|1910.4|1910.2|740
1638364910000|2021-12-01 13:21:50|1910.4|1910.2|1910.6|1910.2|1910.8|1910.4|1910.2|1910|2937
1638364920000|2021-12-01 13:22:00|1910.4|1910|1910.4|1910|1910.6|1910.2|1910|1909.6|2920
1638364930000|2021-12-01 13:22:10|1910.6|1910.2|1910.8|1910.6|1911|1910.6|1910.6|1910.2|4540
1638364940000|2021-12-01 13:22:20|1911|1910.8|1910.8|1910.4|1911|1910.8|1910.6|1910.4|659
1638364950000|2021-12-01 13:22:30|1910.6|1910.2|1910.2|1910|1910.6|1910.2|1910.2|1910|2030
1638364960000|2021-12-01 13:22:40|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.4|1314
1638364970000|2021-12-01 13:22:50|1909.8|1909.4|1908.6|1908.2|1909.8|1909.6|1908.4|1908|1709
1638364980000|2021-12-01 13:23:00|1908.4|1908|1907.6|1907.4|1908.4|1908|1907.6|1907.2|3029
1638364990000|2021-12-01 13:23:10|1907.4|1907.2|1907.6|1907.2|1907.8|1907.6|1907.4|1907|1315
1638365000000|2021-12-01 13:23:20|1907.4|1907|1907.8|1907.6|1907.8|1907.6|1907.4|1907|200
1638365010000|2021-12-01 13:23:30|1908|1907.8|1908.2|1907.8|1908.4|1908.2|1908|1907.6|7672
1638365020000|2021-12-01 13:23:40|1908.4|1908|1907.4|1907|1908.4|1908|1907.2|1906.8|3761
1638365030000|2021-12-01 13:23:50|1907.6|1907.2|1907.4|1906.8|1907.8|1907.4|1907|1906.6|5315
1638365040000|2021-12-01 13:24:00|1907.6|1907|1907.6|1907.2|1907.8|1907.6|1907.4|1907|0
1638365050000|2021-12-01 13:24:10|1907.4|1907.4|1908.2|1907.8|1908.2|1907.8|1907.4|1907.4|4144
1638365060000|2021-12-01 13:24:20|1908|1908|1908|1907.6|1908.2|1908|1907.8|1907.4|1717
1638365070000|2021-12-01 13:24:30|1907.8|1907.8|1908.2|1907.8|1908.2|1907.8|1907.8|1907.8|0
1638365080000|2021-12-01 13:24:40|1908.4|1908|1908.2|1907.8|1908.8|1908.4|1908|1907.6|3089
1638365090000|2021-12-01 13:24:50|1908.4|1908|1908.8|1908.2|1908.8|1908.2|1908.2|1907.8|922
1638365100000|2021-12-01 13:25:00|1909|1908.4|1909|1908.6|1909.2|1908.6|1908.6|1908.2|4863
1638365110000|2021-12-01 13:25:10|1909.2|1908.8|1910.2|1909.8|1910.2|1909.8|1909|1908.8|1365
1638365120000|2021-12-01 13:25:20|1910|1909.6|1910.2|1910|1910.4|1910|1910|1909.6|0
1638365130000|2021-12-01 13:25:30|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.6|1640
1638365140000|2021-12-01 13:25:40|1909.8|1909.4|1909.4|1909|1909.8|1909.4|1909.2|1909|1989
1638365150000|2021-12-01 13:25:50|1909.2|1909.2|1909|1908.6|1909.2|1909.2|1908.8|1908.4|1598
1638365160000|2021-12-01 13:26:00|1908.8|1908.8|1908.6|1908.2|1908.8|1908.8|1908.2|1907.8|500
1638365170000|2021-12-01 13:26:10|1908.8|1908.4|1909|1908.4|1909.2|1908.6|1908.6|1908.4|2490
1638365180000|2021-12-01 13:26:20|1908.8|1908.2|1907.8|1907.4|1908.8|1908.4|1907.6|1907.2|810
1638365190000|2021-12-01 13:26:30|1907.6|1907.2|1908.2|1907.8|1908.4|1908|1907.4|1907.2|4798
1638365200000|2021-12-01 13:26:40|1908|1907.6|1907.8|1907.4|1908.2|1907.8|1907.8|1907.2|0
1638365210000|2021-12-01 13:26:50|1907.6|1907.6|1907.6|1907.2|1907.6|1907.6|1907.4|1907.2|1133
1638365220000|2021-12-01 13:27:00|1907.8|1907.4|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|211
1638365230000|2021-12-01 13:27:10|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907|1906.6|1228
1638365240000|2021-12-01 13:27:20|1907.6|1907.2|1908.4|1908|1908.4|1908.2|1907.6|1907.2|2459
1638365250000|2021-12-01 13:27:30|1908.2|1908.2|1908.4|1908|1908.8|1908.4|1908.2|1908|518
1638365260000|2021-12-01 13:27:40|1908.2|1908.2|1909|1908.6|1909|1908.6|1908.2|1908.2|0
1638365270000|2021-12-01 13:27:50|1909.2|1908.8|1909.4|1909|1909.8|1909.4|1909.2|1908.8|3883
1638365280000|2021-12-01 13:28:00|1909.2|1908.8|1909.4|1909|1909.4|1909.2|1909|1908.8|212
1638365290000|2021-12-01 13:28:10|1909.2|1909.2|1909.6|1909.2|1909.8|1909.6|1909.2|1908.8|1869
1638365300000|2021-12-01 13:28:20|1909.4||1909.6||1909.6||1909.4||166
1638365310000|2021-12-01 13:28:30|1909.8|1909.4|1910|1909.8|1910.2|1910|1909.8|1909.4|1011
1638365320000|2021-12-01 13:28:40|1910.2|1910|1910.4|1910|1910.4|1910|1910.2|1909.8|500
1638365330000|2021-12-01 13:28:50|1910.2||1910.2||1910.2||1910.2||0
1638365340000|2021-12-01 13:29:00|1910|1909.8|1909.8|1909.6|1910|1909.8|1909.8|1909.6|5747
1638365350000|2021-12-01 13:29:10|1909.6|1909.4|1909.8|1909.6|1910|1909.6|1909.4|1909|3328
1638365360000|2021-12-01 13:29:20|1909.6|1909.4|1909.8|1909.6|1909.8|1909.6|1909.6|1909.2|463
1638365370000|2021-12-01 13:29:30|1910|1909.4|1909.6|1909.2|1910.2|1910|1909.2|1908.8|8728
1638365380000|2021-12-01 13:29:40|1909.8|1909.4|1909.8|1909.4|1910|1909.6|1909.4|1909.2|2171
1638365390000|2021-12-01 13:29:50|1910|1909.6|1909.8|1909.4|1910|1909.6|1909.6|1909|515
1638365400000|2021-12-01 13:30:00|1909.6|1909.6|1911|1910.6|1911|1910.6|1909.6|1909.2|2445
1638365410000|2021-12-01 13:30:10|1911.2|1910.8|1911.2|1910.8|1911.8|1911.4|1911|1910.6|1482
1638365420000|2021-12-01 13:30:20|1911.4|1911|1911.2|1910.6|1911.4|1911|1911|1910.6|1015
1638365430000|2021-12-01 13:30:30|1911.4|1910.8|1911.4|1911|1911.4|1911|1911.2|1910.8|0
1638365440000|2021-12-01 13:30:40|1911.2||1911.4||1911.4||1911.2||0
1638365450000|2021-12-01 13:30:50|1911.2|1910.8|1910.8|1910.6|1911.4|1910.8|1910.6|1910.4|3167
1638365460000|2021-12-01 13:31:00|1911|1910.8|1912.4|1911.6|1912.4|1912|1911|1910.8|5124
1638365470000|2021-12-01 13:31:10|1912.6|1911.8|1912.4|1912|1912.8|1912.4|1912.2|1911.6|291
1638365480000|2021-12-01 13:31:20|1912.2|1912.2|1912.2|1911.8|1912.6|1912.2|1912.2|1911.8|1550
1638365490000|2021-12-01 13:31:30|1912.4|1912|1912.2|1912|1913|1912.4|1912.2|1912|642
1638365500000|2021-12-01 13:31:40|1913|1912.2|1913.2|1912.8|1913.4|1913|1912.6|1912.2|14320
1638365510000|2021-12-01 13:31:50|1913|1913|1913|1912.6|1913|1913|1913|1912.4|0
1638365520000|2021-12-01 13:32:00|1912.8|1912.4|1912.2|1912|1912.8|1912.6|1912.2|1911.8|4695
1638365530000|2021-12-01 13:32:10|1912.4|1912.2|1912|1911.6|1912.6|1912.2|1911.8|1911.6|2301
1638365540000|2021-12-01 13:32:20|1912.2|1911.8|1912.4|1912|1912.4|1912|1912.2|1911.8|472
1638365550000|2021-12-01 13:32:30|1912.2|1911.8|1911.2|1910.6|1912.2|1911.8|1911|1910.6|6870
1638365560000|2021-12-01 13:32:40|1911.4|1910.8|1911.2|1910.8|1911.4|1911|1911.2|1910.8|1000
1638365570000|2021-12-01 13:32:50|1911.4|1911|1911.4|1911|1911.6|1911.2|1911.4|1911|977
1638365580000|2021-12-01 13:33:00|1911.6|1911.2|1911|1910.8|1911.8|1911.6|1911|1910.8|3226
1638365590000|2021-12-01 13:33:10|1911.2|1910.4|1910|1909.6|1911.2|1910.4|1909.8|1909.4|4183
1638365600000|2021-12-01 13:33:20|1909.8|1909.4|1909.6|1909.2|1909.8|1909.4|1909.6|1909.2|0
1638365610000|2021-12-01 13:33:30|1909.4|1909|1909.4|1908.8|1909.6|1909|1909|1908.6|11152
1638365620000|2021-12-01 13:33:40|1909.2|1908.6|1909|1908.8|1909.4|1908.8|1909|1908.6|0
1638365630000|2021-12-01 13:33:50|1909.2|1908.6|1909|1908.6|1909.2|1908.6|1908.8|1908.4|961
1638365640000|2021-12-01 13:34:00|1908.8|1908.8|1909.4|1909|1909.4|1909.2|1908.8|1908.6|1557
1638365650000|2021-12-01 13:34:10|1909.6|1909.2|1910|1909.6|1910.2|1909.8|1909.6|1909.2|862
1638365660000|2021-12-01 13:34:20|1910.2|1909.8|1911|1910.6|1911|1910.6|1910.2|1909.8|665
1638365670000|2021-12-01 13:34:30|1911.2|1910.8|1911.2|1911|1911.4|1911|1911|1910.6|2069
1638365680000|2021-12-01 13:34:40|1911|1910.8|1911.4|1911|1911.4|1911.2|1911|1910.8|2383
1638365690000|2021-12-01 13:34:50|1911.6|1911.2|1911.8|1911.6|1912|1911.8|1911.6|1911.2|920
1638365700000|2021-12-01 13:35:00|1912|1912|1912|1911.6|1912.8|1912.4|1911.8|1911.6|5933
1638365710000|2021-12-01 13:35:10|1912.2|1911.8|1912|1911.6|1912.2|1911.8|1911.4|1911.2|2756
1638365720000|2021-12-01 13:35:20|1911.8|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.2|713
1638365730000|2021-12-01 13:35:30|1912|1911.4|1911.8|1911.2|1912.2|1911.8|1911.6|1911.2|1841
1638365740000|2021-12-01 13:35:40|1911.6|1911.4|1911.8|1911.6|1911.8|1911.6|1911.6|1911.2|1353
1638365750000|2021-12-01 13:35:50|1911.6|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911|3100
1638365760000|2021-12-01 13:36:00|1911.4|1911.4|1911.6|1911.4|1911.6|1911.4|1911.4|1911.4|0
1638365770000|2021-12-01 13:36:10|1911.4|1911.2|1911|1910.6|1911.4|1911.2|1910.8|1910.6|3113
1638365780000|2021-12-01 13:36:20|1911.2|1910.8|1911.2|1910.8|1911.2|1910.8|1911|1910.6|210
1638365790000|2021-12-01 13:36:30|1911|1911|1911.2|1911|1911.2|1911|1911|1910.6|2040
1638365810000|2021-12-01 13:36:50|1911|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.4|4075
1638365820000|2021-12-01 13:37:00|1911.2|1910.8|1911.2|1910.6|1911.4|1911|1911.2|1910.6|1420
1638365830000|2021-12-01 13:37:10|1911|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.4|0
1638365840000|2021-12-01 13:37:20|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.2|1910|1165
1638365850000|2021-12-01 13:37:30|1910.8|1910.4|1910.8|1910.6|1911.2|1910.8|1910.8|1910.4|1829
1638365860000|2021-12-01 13:37:40|1910.6|1910.4|1911|1910.6|1911|1910.6|1910.4|1910|2066
1638365870000|2021-12-01 13:37:50|1910.8|1910.4|1910.8|1910.2|1911|1910.4|1910.6|1910.2|0
1638365880000|2021-12-01 13:38:00|1910.6|1910|1909.2|1909|1910.6|1910|1909.2|1908.8|4741
1638365890000|2021-12-01 13:38:10|1909|1908.8|1908.6|1908.4|1909|1908.8|1908.6|1908.2|1393
1638365900000|2021-12-01 13:38:20|1908.8|1908.6|1908.8|1908.4|1909|1908.6|1908.8|1908.4|1135
1638365910000|2021-12-01 13:38:30|1908.6|1908.6|1908.8|1908.4|1909|1908.8|1908.6|1908.4|23
1638365920000|2021-12-01 13:38:40|1908.6|1908.6|1909.4|1909|1909.4|1909.2|1908.6|1908.4|4196
1638365930000|2021-12-01 13:38:50|1909.2|1909.2|1909|1908.6|1909.4|1909.2|1908.8|1908.4|62
1638365940000|2021-12-01 13:39:00|1909.2|1908.4|1909.4|1909.2|1909.4|1909.2|1909.2|1908.4|866
1638365970000|2021-12-01 13:39:30|1909.8|1909|1909.8|1909.4|1909.8|1909.6|1909.6|1909|3449
1638365980000|2021-12-01 13:39:40|1909.6|1909.2|1910|1909.8|1910.4|1910|1909.6|1909.2|668
1638365990000|2021-12-01 13:39:50|1910.2|1909.6|1910|1909.6|1910.2|1909.6|1910|1909.6|0
1638366000000|2021-12-01 13:40:00|1910.2|1909.8|1910.4|1910|1910.4|1910|1910.2|1909.8|3132
1638366010000|2021-12-01 13:40:10|1910.6|1910.2|1910.6|1910.2|1910.8|1910.6|1910.6|1910.2|67
1638366020000|2021-12-01 13:40:20|1910.4|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910|2180
1638366030000|2021-12-01 13:40:30|1910.4|1910|1910.8|1910.4|1910.8|1910.4|1910|1909.8|988
1638366040000|2021-12-01 13:40:40|1911|1910.6|1910.8|1910.6|1911.2|1910.8|1910.8|1910.4|433
1638366050000|2021-12-01 13:40:50|1911|1910.4|1911.2|1910.8|1911.2|1910.8|1910.8|1910.4|0
1638366060000|2021-12-01 13:41:00|1911|1910.6|1911.2|1910.6|1911.2|1910.8|1910.6|1910.4|3546
1638366070000|2021-12-01 13:41:10|1911.4|1910.8|1911.4|1911|1911.6|1911|1911.2|1910.8|118
1638366090000|2021-12-01 13:41:30|1911.2||1911.2||1911.4||1911.2||200
1638366110000|2021-12-01 13:41:50|1911.4|1911.2|1911|1910.8|1911.4|1911.2|1911|1910.6|4324
1638366120000|2021-12-01 13:42:00|1910.8|1910.6|1911.6|1911.2|1911.6|1911.2|1910.8|1910.6|5036
1638366130000|2021-12-01 13:42:10|1911.4|1911|1911.6|1911.2|1911.6|1911.2|1911.4|1911|6
1638366140000|2021-12-01 13:42:20|1911.4|1911|1910.6|1910.4|1911.8|1911.6|1910.6|1910.4|63584
1638366150000|2021-12-01 13:42:30|1910.8|1910.6|1911|1910.6|1911.4|1911|1910.8|1910.4|2391
1638366160000|2021-12-01 13:42:40|||||||||50
1638366170000|2021-12-01 13:42:50|1911.2|1910.8|1911.6|1911.2|1911.6|1911.2|1911.2|1910.8|3072
1638366180000|2021-12-01 13:43:00|1911.4|1911.4|1911.4|1911|1911.4|1911.4|1911.2|1911|987
1638366190000|2021-12-01 13:43:10|1911.6|1911.2|1912|1911.6|1912|1911.8|1911.6|1911.2|5802
1638366200000|2021-12-01 13:43:20|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.6|1911.4|0
1638366210000|2021-12-01 13:43:30|1912.2|1911.8|1912.8|1912.4|1912.8|1912.4|1912.2|1911.6|3790
1638366220000|2021-12-01 13:43:40|1913|1912.6|1912.8|1912.4|1913|1912.6|1912.6|1912.2|1543
1638366230000|2021-12-01 13:43:50|1912.6||1912.8||1912.8||1912.6||217
1638366240000|2021-12-01 13:44:00|1912.6|1912.6|1912.8|1912.4|1913|1912.6|1912.6|1912.4|4662
1638366250000|2021-12-01 13:44:10|1913|1912.6|1913.2|1912.8|1913.2|1913|1913|1912.6|2285
1638366260000|2021-12-01 13:44:20|1913.4|1913|1913|1912.8|1913.6|1913.4|1913|1912.6|3678
1638366270000|2021-12-01 13:44:30|1913.2||1913.2||1913.2||1913||0
1638366280000|2021-12-01 13:44:40|1913|1913|1913.4|1913.2|1913.6|1913.4|1913|1913|3600
1638366290000|2021-12-01 13:44:50|1913.2|1913|1913|1912.8|1913.2|1913|1913|1912.8|2413
1638366300000|2021-12-01 13:45:00|1912.8|1912.6|1912.8|1912.6|1913.2|1913|1912.8|1912.6|3349
1638366310000|2021-12-01 13:45:10|1912.6|1912.4|1912.4|1912|1912.6|1912.4|1912|1911.6|670
1638366320000|2021-12-01 13:45:20|1912.6|1912.2|1912.6|1912.2|1912.6|1912.4|1912.4|1912|574
1638366330000|2021-12-01 13:45:30|1912.4|1912|1912.4|1912|1912.4|1912.2|1912.2|1912|392
1638366340000|2021-12-01 13:45:40|1912.2|1911.8|1912.4|1912|1912.4|1912|1912|1911.6|1526
1638366350000|2021-12-01 13:45:50|1912.2|1911.8|1912|1911.8|1912.6|1912.2|1911.8|1911.6|3166
1638366360000|2021-12-01 13:46:00|1912.2|1912|1913.2|1913|1913.2|1913|1912.2|1911.8|694
1638366370000|2021-12-01 13:46:10|1913.4|1913.2|1913.4|1913|1913.4|1913.2|1913.2|1912.8|1690
1638366380000|2021-12-01 13:46:20|1913.2|1912.8|1913.4|1913|1913.4|1913|1913.2|1912.8|0
1638366390000|2021-12-01 13:46:30|1913.2|1913.2|1913.4|1913|1913.4|1913.2|1913.2|1913|0
1638366400000|2021-12-01 13:46:40|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1912.8|1912.6|2040
1638366410000|2021-12-01 13:46:50|1913|1913|1913|1912.6|1913|1913|1913|1912.6|0
1638366420000|2021-12-01 13:47:00|1912.8|1912.4|1913|1912.4|1913.2|1912.8|1912.6|1912.2|1585
1638366440000|2021-12-01 13:47:20|1912.8|1912.2|1911.8|1911.6|1912.8|1912.2|1911.4|1911|5962
1638366450000|2021-12-01 13:47:30|1912|1911.2|1912.4|1912|1912.6|1912.4|1911.8|1911.2|7090
1638366460000|2021-12-01 13:47:40|1912.2|1912.2|1913.2|1912.8|1913.2|1913|1912.2|1911.8|1396
1638366470000|2021-12-01 13:47:50|1913|1912.6|1913|1912.6|1913|1912.6|1912.8|1912.6|545
1638366480000|2021-12-01 13:48:00|1912.8|1912.4|1913|1912.6|1913|1912.8|1912.4|1912.2|1042
1638366490000|2021-12-01 13:48:10|1912.8|1912.4|1913|1912.6|1913.4|1913|1912.8|1912.4|750
1638366500000|2021-12-01 13:48:20|1913.2|1912.8|1913|1912.6|1913.2|1913|1912.8|1912.4|851
1638366510000|2021-12-01 13:48:30|1913.2|1912.8|1913.6|1913.2|1913.6|1913.2|1913.2|1912.8|4645
1638366520000|2021-12-01 13:48:40|1913.4||1913.6||1913.6||1913.4||0
1638366530000|2021-12-01 13:48:50|1913.4||1913.4||1913.4||1913.4||0
1638366540000|2021-12-01 13:49:00|1913.6|1913.4|1913.8|1913.2|1914|1913.6|1913.6|1913.2|558
1638366550000|2021-12-01 13:49:10|1913.6|1913|1912.8|1912.6|1913.6|1913|1912.8|1912.6|1861
1638366560000|2021-12-01 13:49:20|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.6|217
1638366570000|2021-12-01 13:49:30|1913.4|1913|1913.2|1913|1913.6|1913.4|1913.2|1913|3761
1638366580000|2021-12-01 13:49:40|1913|1912.8|1913.2|1912.8|1913.2|1913|1913|1912.8|4293
1638366590000|2021-12-01 13:49:50|1913.4|1913|1913.4|1913|1913.4|1913.2|1913.4|1913|3341
1638366600000|2021-12-01 13:50:00|1913.6|1913.2|1913.4|1913|1913.6|1913.4|1913.4|1913|765
1638366610000|2021-12-01 13:50:10|1913.6|1913.2|1913|1912.8|1913.6|1913.2|1913|1912.8|1427
1638366620000|2021-12-01 13:50:20|1912.8|1912.6|1912.6|1912.4|1913|1912.8|1912.6|1912.4|3375
1638366630000|2021-12-01 13:50:30|1912.8|1912.6|1913.2|1912.6|1913.2|1912.6|1912.6|1912.6|576
1638366640000|2021-12-01 13:50:40|1913|1912.8|1913|1912.8|1913.2|1912.8|1913|1912.8|0
1638366650000|2021-12-01 13:50:50|1912.8|1912.6|1912|1911.4|1912.8|1912.6|1911.8|1911.4|3672
1638366660000|2021-12-01 13:51:00|1912.2|1911.6|1912.4|1911.8|1912.4|1912|1912.2|1911.6|871
1638366670000|2021-12-01 13:51:10|1912.2|1911.6|1912.2|1911.8|1912.2|1911.8|1912|1911.6|531
1638366680000|2021-12-01 13:51:20|1912.4|1912|1912.4|1912|1912.4|1912.2|1912.2|1911.8|2204
1638366690000|2021-12-01 13:51:30|1912.6|1912.2|1912.6|1912.4|1912.6|1912.4|1912.6|1912.2|721
1638366700000|2021-12-01 13:51:40|1912.4|1912.2|1912.6|1912.2|1912.6|1912.2|1912.2|1912|1712
1638366710000|2021-12-01 13:51:50|1912.4|1912.4|1912.4|1912|1912.6|1912.4|1912.4|1912|1179
1638366720000|2021-12-01 13:52:00|1912.6|1912.2|1911.4|1911.2|1912.6|1912.2|1911.4|1911.2|1443
1638366730000|2021-12-01 13:52:10|1911.6|1911.4|1911.4|1911.2|1911.6|1911.4|1911.4|1911|3354
1638366740000|2021-12-01 13:52:20|1911.6|1911.4|1911.6|1911.2|1912|1911.6|1911.4|1911.2|727
1638366750000|2021-12-01 13:52:30|1911.4|1911.4|1911.6|1911.2|1911.6|1911.4|1911.4|1911.2|0
1638366760000|2021-12-01 13:52:40|1911.4|1911|1911.2|1911|1911.4|1911|1911.2|1910.8|546
1638366770000|2021-12-01 13:52:50|1911.4|1910.8|1911|1910.6|1911.4|1910.8|1910.8|1910.4|3589
1638366780000|2021-12-01 13:53:00|1910.8|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.4|210
1638366790000|2021-12-01 13:53:10|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|0
1638366800000|2021-12-01 13:53:20|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|840
1638366810000|2021-12-01 13:53:30|1910.8||1910.8||1910.8||1910.6||0
1638366820000|2021-12-01 13:53:40|1911|1910.6|1911|1910.6|1911|1910.6|1911|1910.6|158
1638366830000|2021-12-01 13:53:50|1911.2|1910.8|1911.2|1911|1911.4|1911|1911|1910.6|2470
1638366840000|2021-12-01 13:54:00|1911.4|1910.8|1911|1910.8|1911.4|1910.8|1911|1910.8|254
1638366850000|2021-12-01 13:54:10|1911.2|1911|1911.2|1911|1911.2|1911|1911|1911|900
1638366860000|2021-12-01 13:54:20|1911.4|1911.2|1911.4|1911|1911.4|1911.2|1911.2|1911|307
1638366870000|2021-12-01 13:54:30|1911.6|1911.2|1911.6|1911|1911.8|1911.6|1911.2|1911|2019
1638366890000|2021-12-01 13:54:50|1911.4|1910.8|1911.2|1911|1911.4|1911|1911|1910.8|4913
1638366900000|2021-12-01 13:55:00|1911|1910.8|1911.8|1911.4|1911.8|1911.4|1911|1910.8|2096
1638366910000|2021-12-01 13:55:10|1911.6|1911.2|1910.8|1910.6|1911.8|1911.2|1910.8|1910.4|1689
1638366920000|2021-12-01 13:55:20|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.6|1910.4|548
1638366930000|2021-12-01 13:55:30|1911|1910.6|1910.2|1910|1911|1910.6|1910|1909.6|1828
1638366940000|2021-12-01 13:55:40|1910.4|1909.8|1910.4|1910.2|1910.6|1910.2|1910.4|1909.8|1000
1638366950000|2021-12-01 13:55:50|1910.2|1910|1911|1910.6|1911|1910.6|1910.2|1909.8|609
1638366960000|2021-12-01 13:56:00|1910.8|1910.8|1910.8|1910.4|1911|1910.8|1910.6|1910.4|500
1638366970000|2021-12-01 13:56:10|1910.6||1910.8||1910.8||1910.6||0
1638366980000|2021-12-01 13:56:20|1911|1910.6|1911.2|1910.8|1911.4|1911|1911|1910.6|1158
1638366990000|2021-12-01 13:56:30|1911|1910.6|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|0
1638367000000|2021-12-01 13:56:40|1911|1910.8|1911.2|1911|1911.4|1911|1911|1910.8|1076
1638367010000|2021-12-01 13:56:50|1911.4|1910.8|1911.6|1911.2|1911.6|1911.4|1911.4|1910.8|1086
1638367020000|2021-12-01 13:57:00|1911.4|1911|1911.2|1910.8|1911.4|1911|1911|1910.6|924
1638367030000|2021-12-01 13:57:10|1911|1911|1911.4|1911|1911.4|1911.2|1911|1911|0
1638367040000|2021-12-01 13:57:20||1911.2||1911.2||1911.2||1911.2|0
1638367060000|2021-12-01 13:57:40|1911.6|1911.4|1911.6|1911.4|1912|1911.6|1911.6|1911.4|1851
1638367070000|2021-12-01 13:57:50|1911.4|1911.2|1911.2|1911|1911.4|1911.2|1911.2|1911|4557
1638367080000|2021-12-01 13:58:00|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.6|1793
1638367090000|2021-12-01 13:58:10||1910.8||1911||1911||1910.8|0
1638367100000|2021-12-01 13:58:20|1911.4|1911.2|1911|1910.8|1911.6|1911.2|1910.8|1910.6|3194
1638367110000|2021-12-01 13:58:30|1910.8|1910.6|1910.6|1910.2|1910.8|1910.6|1910.4|1910|3205
1638367120000|2021-12-01 13:58:40|1910.4|1910.4|1909.4|1909.2|1910.4|1910.4|1909.2|1909|8653
1638367130000|2021-12-01 13:58:50|1909.6|1909.4|1910.2|1909.6|1910.2|1909.8|1909.6|1909.4|5000
1638367140000|2021-12-01 13:59:00|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.6|1909.2|549
1638367150000|2021-12-01 13:59:10|1910|1909.6|1910.2|1909.8|1910.2|1909.8|1910|1909.4|435
1638367160000|2021-12-01 13:59:20|1910|1910|1910.4|1910|1910.6|1910.2|1910|1909.6|10244
1638367170000|2021-12-01 13:59:30||1910.2||1910.2||1910.2||1910.2|0
1638367180000|2021-12-01 13:59:40||1910||1910.2||1910.2||1910|0
1638367190000|2021-12-01 13:59:50|1910.6|1910|1910.4|1910|1910.6|1910.4|1910.4|1910|52
1638367200000|2021-12-01 14:00:00|1910.2|1909.8|1910|1909.8|1910.2|1910|1909.6|1909|2069
1638367210000|2021-12-01 14:00:10|1910.2|1909.6|1910.2|1909.6|1910.2|1909.8|1910|1909.6|552
1638367220000|2021-12-01 14:00:20|1910|1909.8|1910|1909.8|1910.2|1910|1909.8|1909.6|293
1638367230000|2021-12-01 14:00:30|1910.2|1910|1910.8|1910.4|1911|1910.6|1910.2|1910|1182
1638367240000|2021-12-01 14:00:40|1910.6|1910.2|1910.8|1910.6|1911|1910.6|1910.4|1910.2|1021
1638367250000|2021-12-01 14:00:50|1910.6|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1910|16
1638367260000|2021-12-01 14:01:00|1910.8|1910.4|1911|1910.4|1911|1910.4|1910.4|1910.2|500
1638367270000|2021-12-01 14:01:10|1910.8|1910.2|1910.8|1910.4|1911|1910.6|1910.6|1910.2|756
1638367280000|2021-12-01 14:01:20|1910.6|1910.6|1910.6|1910.2|1910.8|1910.6|1910.4|1910.2|1415
1638367290000|2021-12-01 14:01:30|1910.4|1910|1910|1909.4|1910.4|1910|1909.6|1909.4|8632
1638367300000|2021-12-01 14:01:40|1909.8|1909.6|1910.2|1909.8|1910.2|1910|1909.8|1909.6|6
1638367310000|2021-12-01 14:01:50|1910|1910|1910.2|1910|1910.2|1910|1910|1909.8|2461
1638367320000|2021-12-01 14:02:00|1910.4|1910.2|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|694
1638367330000|2021-12-01 14:02:10|1911|1910.6|1911|1910.8|1911|1910.8|1911|1910.6|54
1638367340000|2021-12-01 14:02:20|1910.8|1910.6|1910.8|1910.4|1910.8|1910.6|1910.6|1910.4|0
1638367350000|2021-12-01 14:02:30|1911|1910.6|1910.8|1910.4|1911|1910.6|1910.8|1910.4|1010
1638367360000|2021-12-01 14:02:40|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.4|1910.2|1431
1638367370000|2021-12-01 14:02:50|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|62
1638367380000|2021-12-01 14:03:00|1910.6|1910.4|1910.2|1909.8|1910.6|1910.4|1909.8|1909.6|2394
1638367390000|2021-12-01 14:03:10|1910|1909.6|1910|1909.8|1910.2|1909.8|1910|1909.6|0
1638367400000|2021-12-01 14:03:20|1909.8|1909.6|1910|1909.8|1910.2|1909.8|1909.8|1909.6|1319
1638367410000|2021-12-01 14:03:30|1910.2|1909.6|1910.2|1909.8|1910.2|1909.8|1910.2|1909.6|543
1638367420000|2021-12-01 14:03:40|1910|1909.6|1909.6|1909.4|1910|1909.8|1909.6|1909.4|1060
1638367430000|2021-12-01 14:03:50|1909.4|1909.2|1910|1909.6|1910|1909.8|1909.2|1909|5619
1638367440000|2021-12-01 14:04:00|1910.2|1909.8|1910|1909.6|1910.4|1910|1910|1909.6|200
1638367450000|2021-12-01 14:04:10|1910.2|1909.8|1910|1909.6|1910.2|1909.8|1909.8|1909.4|0
1638367460000|2021-12-01 14:04:20|1909.8|1909.4|1909.8|1909.4|1910|1909.6|1909.6|1909.4|1918
1638367470000|2021-12-01 14:04:30|1909.6|1909.2|1909.6|1909.2|1909.6|1909.2|1909.4|1909.2|557
1638367480000|2021-12-01 14:04:40|1909.8|1909.4|1909.8|1909.6|1909.8|1909.6|1909.8|1909.2|1568
1638367490000|2021-12-01 14:04:50|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.8|1909.4|0
1638367500000|2021-12-01 14:05:00|1909.6|1909.2|1909.4|1909.2|1909.6|1909.2|1909.4|1909.2|0
1638367510000|2021-12-01 14:05:10|1909.2|1909|1908.4|1908|1909.2|1909|1908|1907.8|8531
1638367520000|2021-12-01 14:05:20|1908.2|1908.2|1908.2|1908|1908.4|1908.2|1908.2|1907.8|2642
1638367530000|2021-12-01 14:05:30|1908.4|1908.2|1908.4|1908|1908.6|1908.4|1908.4|1908|200
1638367540000|2021-12-01 14:05:40|1908.6|1907.8|1908.6|1908.4|1908.6|1908.4|1908.6|1907.8|313
1638367550000|2021-12-01 14:05:50|1908.4|1908.2|1908.8|1908.4|1908.8|1908.4|1908.4|1908.2|210
1638367560000|2021-12-01 14:06:00|1908.6|1908.6|1908.8|1908.6|1909|1908.8|1908.6|1908.6|0
1638367570000|2021-12-01 14:06:10|1909|1908.8|1909.4|1909|1909.4|1909.2|1909|1908.8|4239
1638367580000|2021-12-01 14:06:20|1909.2|1908.8|1909.4|1909|1909.4|1909|1909.2|1908.8|0
1638367590000|2021-12-01 14:06:30|1909.6|1909.2|1909.8|1909.6|1909.8|1909.6|1909.6|1909.2|610
1638367600000|2021-12-01 14:06:40|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|11746
1638367610000|2021-12-01 14:06:50|1909.8|1909.6|1909.6|1909.2|1909.8|1909.6|1909.4|1909|5794
1638367620000|2021-12-01 14:07:00|1909.4|1909|1908.8|1908.4|1909.4|1909|1908.8|1908.4|664
1638367630000|2021-12-01 14:07:10|1909|1908.6|1909|1908.6|1909|1908.8|1909|1908.6|303
1638367640000|2021-12-01 14:07:20|1908.8|1908.4|1908.4|1908.2|1908.8|1908.6|1908.4|1908.2|1475
1638367650000|2021-12-01 14:07:30|1908.6|1908.4|1908.8|1908.6|1908.8|1908.6|1908.6|1908.4|260
1638367660000|2021-12-01 14:07:40|1908.6|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|964
1638367670000|2021-12-01 14:07:50|1909|1908.6|1908.8|1908.6|1909.2|1908.8|1908.8|1908.4|2753
1638367680000|2021-12-01 14:08:00|1908.6|1908.4|1908.6|1908.4|1908.8|1908.4|1908.6|1908.2|705
1638367690000|2021-12-01 14:08:10|1908.8|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.6|1055
1638367700000|2021-12-01 14:08:20|1909.2|1908.8|1909.6|1909.2|1909.6|1909.2|1909.2|1908.8|457
1638367710000|2021-12-01 14:08:30|1909.4|1909|1909.2|1908.8|1909.4|1909|1909.2|1908.8|415
1638367720000|2021-12-01 14:08:40|1909|1908.6|1908.8|1908.4|1909|1908.6|1908.6|1908.4|1716
1638367730000|2021-12-01 14:08:50|1909|1908.6|1909|1908.6|1909|1908.6|1909|1908.4|0
1638367740000|2021-12-01 14:09:00|1908.8|1908.8|1908.8|1908.4|1909.2|1908.8|1908.8|1908.4|210
1638367750000|2021-12-01 14:09:10|1908.6||1908.8||1908.8||1908.6||0
1638367760000|2021-12-01 14:09:20|1908.6|1908.2|1908.8|1908.4|1908.8|1908.4|1908.4|1908.2|480
1638367770000|2021-12-01 14:09:30|1908.6|1908.2|1908.2|1907.8|1908.6|1908.2|1908.2|1907.8|3119
1638367780000|2021-12-01 14:09:40|1908.4|1908|1908.2|1907.8|1908.4|1908|1908.2|1907.8|0
1638367790000|2021-12-01 14:09:50|1908||1908||1908.2||1908||874
1638367800000|2021-12-01 14:10:00|1907.8|1907.6|1908.2|1907.8|1908.2|1908|1907.8|1907.4|1816
1638367810000|2021-12-01 14:10:10|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.8|1907.4|534
1638367820000|2021-12-01 14:10:20|1908|1907.6|1907.6|1907.2|1908|1907.6|1907.6|1907.2|500
1638367830000|2021-12-01 14:10:30|1907.4|1907.4|1907.4|1907.2|1907.4|1907.4|1907.4|1907.2|500
1638367850000|2021-12-01 14:10:50|1907.6|1907.4|1907.4|1907.2|1907.6|1907.4|1907.2|1907|877
1638367860000|2021-12-01 14:11:00|1907.2|1907|1907.2|1906.8|1907.2|1907|1907|1906.6|2996
1638367870000|2021-12-01 14:11:10|1907.4|1907|1907.4|1907.2|1907.6|1907.4|1907.4|1907|2153
1638367880000|2021-12-01 14:11:20|1907.6|1907.4|1907.6|1907.2|1907.8|1907.4|1907.6|1907.2|1110
1638367890000|2021-12-01 14:11:30|1907.8|1907.4|1907.8|1907.4|1907.8|1907.4|1907.6|1907.2|0
1638367900000|2021-12-01 14:11:40|1907.6|1907.6|1908|1907.8|1908|1907.8|1907.6|1907.4|2175
1638367910000|2021-12-01 14:11:50|1908.2|1907.6|1907.6|1907.4|1908.2|1907.6|1907.6|1907.4|1096
1638367920000|2021-12-01 14:12:00|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.8|1907.4|1007
1638367930000|2021-12-01 14:12:10|1907.6|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|12
1638367940000|2021-12-01 14:12:20|1907.6|1907.2|1907.4|1907.2|1907.8|1907.2|1907.4|1907|705
1638367950000|2021-12-01 14:12:30|1907.6|1907.4|1907.6|1907.4|1907.6|1907.4|1907.4|1907.2|3838
1638367960000|2021-12-01 14:12:40|1907.8|1907.6|1908|1907.6|1908|1907.8|1907.6|1907.6|340
1638367970000|2021-12-01 14:12:50|1907.8|1907.4|1908|1907.6|1908|1907.8|1907.8|1907.4|15
1638367980000|2021-12-01 14:13:00|1907.8|1907.8|1908.2|1907.8|1908.2|1908|1907.8|1907.8|524
1638367990000|2021-12-01 14:13:10|1908|1907.6|1907.8|1907.6|1908|1907.6|1907.8|1907.6|500
1638368000000|2021-12-01 14:13:20|1907.6|1907.4|1908|1907.6|1908|1907.8|1907.6|1907.4|2648
1638368010000|2021-12-01 14:13:30|1908.2|1907.8|1908.4|1908|1908.4|1908.2|1907.8|1907.6|1738
1638368020000|2021-12-01 14:13:40|1908.6|1908.2|1908.4|1908.2|1908.6|1908.4|1908.4|1908|212
1638368030000|2021-12-01 14:13:50|1908.6|1908|1908.8|1908.4|1908.8|1908.6|1908.6|1908|1336
1638368040000|2021-12-01 14:14:00|1908.6||1908.6||1908.8||1908.6||0
1638368050000|2021-12-01 14:14:10|1908.8||1908.8||1908.8||1908.6||0
1638368060000|2021-12-01 14:14:20|1908.6|1908.2|1909.2|1908.8|1909.4|1909|1908.6|1908.2|6506
1638368070000|2021-12-01 14:14:30|1909.4|1909|1909|1908.6|1909.4|1909|1909|1908.6|765
1638368080000|2021-12-01 14:14:40|1909.2|1908.8|1909.6|1909.2|1909.8|1909.6|1909.2|1908.6|2859
1638368090000|2021-12-01 14:14:50|1909.8|1909.4|1910|1909.6|1910|1909.8|1909.8|1909.4|1305
1638368100000|2021-12-01 14:15:00|1909.8|1909.4|1909.6|1909.4|1909.8|1909.6|1909.6|1909.4|1032
1638368110000|2021-12-01 14:15:10|1909.8||1909.8||1909.8||1909.6||200
1638368120000|2021-12-01 14:15:20|1910|1909.6|1909.8|1909.4|1910|1909.6|1909.6|1909.4|1142
1638368130000|2021-12-01 14:15:30|1909.6|1909.6|1909|1908.8|1909.6|1909.6|1909|1908.6|2673
1638368140000|2021-12-01 14:15:40|1908.8|1908.6|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|2768
1638368150000|2021-12-01 14:15:50|1908.4|1908.2|1908.8|1908.4|1908.8|1908.6|1908.4|1908.2|1685
1638368160000|2021-12-01 14:16:00|1908.6|1908.2|1908.8|1908.4|1909|1908.8|1908.4|1908.2|2796
1638368170000|2021-12-01 14:16:10|1909|1908.6|1909|1908.8|1909|1908.8|1909|1908.6|0
1638368180000|2021-12-01 14:16:20|1909.2|1909|1909.4|1909|1909.4|1909.2|1909.2|1909|2946
1638368190000|2021-12-01 14:16:30|1909.6|1909.2|1909.4|1909|1909.6|1909.4|1909.2|1909|682
1638368200000|2021-12-01 14:16:40|1909.6|1909.2|1909.4|1909.2|1909.6|1909.2|1909.4|1909.2|3
1638368210000|2021-12-01 14:16:50|1909.6|1909.4|1910|1909.6|1910|1909.8|1909.6|1909.4|4433
1638368220000|2021-12-01 14:17:00|1909.8|1909.8|1910.2|1910|1910.6|1910.2|1909.8|1909.8|43230
1638368230000|2021-12-01 14:17:10|1910.4|1910.2|1911.2|1910.8|1911.2|1910.8|1910.4|1910.2|7645
1638368240000|2021-12-01 14:17:20|1911|1910.6|1911.2|1910.8|1911.6|1911.2|1910.8|1910.6|10182
1638368250000|2021-12-01 14:17:30|1911|1910.6|1911|1910.6|1911.2|1910.8|1910.6|1910.4|2581
1638368260000|2021-12-01 14:17:40|1910.8|1910.4|1911|1910.6|1911|1910.6|1910.6|1910.4|634
1638368270000|2021-12-01 14:17:50|1910.8|1910.4|1910.2|1909.8|1910.8|1910.4|1910.2|1909.8|724
1638368280000|2021-12-01 14:18:00|1910|1909.6|1910.2|1909.8|1910.2|1909.8|1909.8|1909.4|0
1638368290000|2021-12-01 14:18:10||1909.6||1909.6||1909.8||1909.6|0
1638368300000|2021-12-01 14:18:20|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.6|1909.4|1234
1638368310000|2021-12-01 14:18:30|1910|1909.6|1910.2|1909.8|1910.4|1910|1909.8|1909.4|3667
1638368320000|2021-12-01 14:18:40|1910.4|1910|1910.6|1910|1910.8|1910.4|1910.2|1910|2379
1638368330000|2021-12-01 14:18:50|1910.4|1909.8|1909.8|1909.6|1910.4|1909.8|1909.8|1909.6|2230
1638368340000|2021-12-01 14:19:00|1909.6|1909.4|1909.6|1909.4|1909.8|1909.6|1909.6|1909.2|779
1638368350000|2021-12-01 14:19:10|1909.8|1909.6|1911|1910.6|1911.2|1910.6|1909.8|1909.4|7782
1638368360000|2021-12-01 14:19:20|1910.8|1910.4|1911|1910.4|1911|1910.6|1910.6|1910.4|1357
1638368370000|2021-12-01 14:19:30|1910.8|1910.6|1910.8|1910.4|1911.4|1910.8|1910.6|1910.4|210
1638368390000|2021-12-01 14:19:50|1910.6|1910.2|1910.6|1910.4|1911.2|1910.8|1910.6|1910.2|3065
1638368400000|2021-12-01 14:20:00|1910.4|1910.2|1910|1909.8|1910.4|1910.2|1910|1909.8|2847
1638368410000|2021-12-01 14:20:10|1909.8|1909.6|1910|1909.6|1910|1909.8|1909.6|1909.2|1607
1638368420000|2021-12-01 14:20:20|1909.8|1909.4|1909.6|1909.2|1909.8|1909.4|1909.4|1909|974
1638368430000|2021-12-01 14:20:30|1909.4|1909|1909.2|1908.8|1909.4|1909.2|1909.2|1908.6|0
1638368440000|2021-12-01 14:20:40|1909.4|1909|1909|1908.6|1909.4|1909.2|1909|1908.4|3790
1638368450000|2021-12-01 14:20:50|1908.8|1908.4|1908.8|1908.6|1909|1908.6|1908.6|1908.4|54
1638368460000|2021-12-01 14:21:00|1908.6|1908.4|1908.6|1908.2|1908.6|1908.4|1908.2|1908|1570
1638368470000|2021-12-01 14:21:10|1908.8|1908.4|1909|1908.6|1909|1908.8|1908.6|1908.4|99
1638368480000|2021-12-01 14:21:20|1909.2|1908.8|1909.2|1909|1909.4|1909|1909.2|1908.8|1775
1638368490000|2021-12-01 14:21:30|1909|1908.8|1908.6|1908.4|1909|1908.8|1908.6|1908.4|859
1638368500000|2021-12-01 14:21:40|1908.8||1908.8||1908.8||1908.8||200
1638368510000|2021-12-01 14:21:50||1908.6||1908.6||1908.6||1908.4|0
1638368520000|2021-12-01 14:22:00|1909|1908.8|1908.8|1908.6|1909|1908.8|1908.6|1908.4|1466
1638368530000|2021-12-01 14:22:10|1909|1908.8|1909|1908.6|1909|1908.8|1908.8|1908.6|1049
1638368540000|2021-12-01 14:22:20|1908.8|1908.8|1908.8|1908.2|1909|1908.8|1908.4|1908.2|2165
1638368550000|2021-12-01 14:22:30|1908.6|1908|1908.2|1907.8|1908.6|1908|1908|1907.6|1834
1638368560000|2021-12-01 14:22:40|1908|1908|1907.8|1907.4|1908.4|1908.2|1907.6|1907.4|2177
1638368570000|2021-12-01 14:22:50|1907.6|1907.6|1908|1907.4|1908|1907.6|1907.4|1907.2|2551
1638368580000|2021-12-01 14:23:00|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.2|500
1638368590000|2021-12-01 14:23:10|1907.6|1907.2|1907|1906.8|1907.8|1907.4|1907|1906.8|2518
1638368600000|2021-12-01 14:23:20|1906.8|1906.6|1906.4|1906|1906.8|1906.6|1906.4|1906|1399
1638368610000|2021-12-01 14:23:30|1906.2|1906.2|1906.2|1905.8|1906.4|1906.2|1906|1905.6|4264
1638368620000|2021-12-01 14:23:40|1906|1905.6|1906|1905.8|1906.2|1905.8|1905.8|1905.6|296
1638368630000|2021-12-01 14:23:50|1906.2||1906.2||1906.2||1906.2||0
1638368640000|2021-12-01 14:24:00|1906|1905.6|1906.2|1905.8|1906.4|1906.2|1905.8|1905.6|5149
1638368650000|2021-12-01 14:24:10|1906|1906|1906.2|1905.8|1906.2|1906|1906|1905.8|500
1638368660000|2021-12-01 14:24:20|1906.4|1906|1906.6|1906.2|1906.8|1906.4|1906.4|1906|1024
1638368670000|2021-12-01 14:24:30|1906.8|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.2|2755
1638368680000|2021-12-01 14:24:40|1907|1906.4|1906.2|1905.8|1907|1906.4|1906|1905.6|2175
1638368690000|2021-12-01 14:24:50|1906|1905.6|1906.4|1906|1906.4|1906.2|1906|1905.6|382
1638368700000|2021-12-01 14:25:00|1906.2|1905.8|1906.2|1905.8|1906.4|1906|1906|1905.8|1211
1638368710000|2021-12-01 14:25:10|1906.4|1906|1905.8|1905.4|1906.4|1906|1905.6|1905.2|3710
1638368720000|2021-12-01 14:25:20|1906|1905.6|1905.4|1905|1906|1905.8|1905.2|1905|2375
1638368730000|2021-12-01 14:25:30|1905.2|1904.8|1904.4|1904|1905.4|1904.8|1904|1903.6|23705
1638368740000|2021-12-01 14:25:40|1904.2|1903.8|1904|1903.4|1904.2|1903.8|1903.6|1903.4|3208
1638368750000|2021-12-01 14:25:50|1903.8|1903.2|1903.8|1903.2|1903.8|1903.2|1903.4|1903|1551
1638368760000|2021-12-01 14:26:00|1904|1903.4|1903.8|1903.2|1904.2|1903.8|1903.4|1903|1280
1638368770000|2021-12-01 14:26:10|1904|1903.4|1903.8|1903.4|1904|1903.8|1903.8|1903.2|466
1638368780000|2021-12-01 14:26:20|1904||1904||1904||1903.8||0
1638368790000|2021-12-01 14:26:30|1903.8|1903.6|1903.2|1903|1904|1903.8|1903.2|1903|2274
1638368800000|2021-12-01 14:26:40|1903.4|1903.2|1903.4|1903|1903.6|1903.2|1903.2|1903|1938
1638368810000|2021-12-01 14:26:50|1903.2|1903.2|1902.6|1902.2|1903.2|1903.2|1902.4|1902|6026
1638368820000|2021-12-01 14:27:00|1902.4|1902|1902.8|1902.4|1903|1902.6|1902.4|1902|6307
1638368830000|2021-12-01 14:27:10|1902.6|1902.2|1902.4|1902|1902.8|1902.4|1902.2|1902|3229
1638368840000|2021-12-01 14:27:20|1902.6|1902.2|1902.4|1901.8|1902.6|1902.2|1902|1901.6|7332
1638368850000|2021-12-01 14:27:30|1902.2||1902.4||1902.4||1902.2||0
1638368860000|2021-12-01 14:27:40|1902.6|1902|1902.6|1902.2|1902.8|1902.6|1902.6|1902|3941
1638368870000|2021-12-01 14:27:50|1902.4|1902|1902.2|1902|1902.4|1902|1902.2|1902|973
1638368880000|2021-12-01 14:28:00|1902.4|1901.8|1902.4|1902|1902.6|1902|1902|1901.8|796
1638368890000|2021-12-01 14:28:10|1902.2|1901.8|1902.2|1902|1902.4|1902.2|1902.2|1901.8|430
1638368900000|2021-12-01 14:28:20|1902.4|1902.2|1901.8|1901.6|1902.4|1902.2|1901.8|1901.4|2429
1638368910000|2021-12-01 14:28:30|1902||1902||1902||1902||82
1638368920000|2021-12-01 14:28:40|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|1154
1638368930000|2021-12-01 14:28:50|1901.4|1900.8|1901.4|1901|1901.4|1901|1901|1900.8|4779
1638368940000|2021-12-01 14:29:00|1901.2|1900.8|1901.2|1900.8|1901.4|1901|1900.6|1900.4|7114
1638368950000|2021-12-01 14:29:10|1901|1900.6|1900.8|1900.6|1901.2|1900.8|1900.8|1900.4|1738
1638368960000|2021-12-01 14:29:20|1901|1900.8|1900.8|1900.6|1901.2|1900.8|1900.8|1900.6|54
1638368970000|2021-12-01 14:29:30|1901|1900.8|1901|1900.8|1901|1900.8|1901|1900.8|2472
1638368980000|2021-12-01 14:29:40|1900.8|1900.6|1900.2|1899.8|1900.8|1900.6|1900|1899.6|14773
1638368990000|2021-12-01 14:29:50|1900|1899.6|1897|1896.6|1900|1899.6|1896.8|1896.4|37889
1638369000000|2021-12-01 14:30:00|1897.2|1896.8|1897.8|1897.4|1899.2|1898.6|1897|1896.6|46903
1638369010000|2021-12-01 14:30:10|1898|1897.6|1898.8|1898.4|1898.8|1898.6|1897.8|1897.4|8834
1638369020000|2021-12-01 14:30:20|1898.6|1898.2|1900.8|1900.4|1901|1900.6|1898.2|1898|4548
1638369030000|2021-12-01 14:30:30|1900.6|1900.2|1900.8|1900.4|1901|1900.6|1899.6|1899|3908
1638369040000|2021-12-01 14:30:40|1901|1900.6|1899.2|1898.6|1901|1900.6|1899|1898.6|7782
1638369050000|2021-12-01 14:30:50|1899.4|1898.8|1898|1897.6|1899.8|1899.4|1897.2|1896.6|24767
1638369060000|2021-12-01 14:31:00|1898.2|1897.8|1895.6|1895.2|1898.6|1898.2|1895.4|1895|27024
1638369070000|2021-12-01 14:31:10|1895.4|1895|1895.6|1895.2|1896|1895.6|1894.8|1894.4|7616
1638369080000|2021-12-01 14:31:20|1895.8|1895.4|1893.2|1892.6|1896|1895.4|1893.2|1892.4|5395
1638369090000|2021-12-01 14:31:30|1893|1892.2|1892|1891.6|1893.2|1892.8|1891.6|1891.4|8272
1638369100000|2021-12-01 14:31:40|1891.8|1891.4|1893.2|1892.8|1893.6|1893.2|1891.4|1891|19959
1638369110000|2021-12-01 14:31:50|1893|1892.4|1893.2|1892.8|1893.4|1893.2|1892.8|1892.2|1046
1638369120000|2021-12-01 14:32:00|1893|1892.4|1892.8|1892.4|1893.2|1892.8|1891.8|1891.2|19388
1638369130000|2021-12-01 14:32:10|1893|1892.6|1893.8|1893.4|1894|1893.6|1892.8|1892.2|6256
1638369140000|2021-12-01 14:32:20|1893.6|1893.2|1891.8|1891.2|1893.8|1893.4|1891.6|1891|10963
1638369150000|2021-12-01 14:32:30|1892|1891.4|1892.8|1892.4|1893|1892.6|1891.6|1891.2|7422
1638369160000|2021-12-01 14:32:40|1892.6|1892.2|1891.4|1890.8|1892.6|1892.2|1891.2|1890.8|9426
1638369170000|2021-12-01 14:32:50|1891.6|1891|1892|1891.2|1892.4|1892|1891.6|1890.8|5676
1638369180000|2021-12-01 14:33:00|1891.8|1891|1890.8|1890.4|1892.2|1891.6|1890.8|1890.4|7568
1638369190000|2021-12-01 14:33:10|1890.6|1890|1892.8|1892|1892.8|1892.4|1890.4|1890|10226
1638369200000|2021-12-01 14:33:20|1892.6|1891.8|1892.4|1891.8|1892.8|1892.2|1891.6|1891|2367
1638369210000|2021-12-01 14:33:30|1892.2|1891.6|1891.4|1890.6|1892.2|1891.8|1891|1890.6|3457
1638369220000|2021-12-01 14:33:40|1891.2|1890.4|1891.4|1890.8|1891.6|1891.2|1889.8|1889|11373
1638369230000|2021-12-01 14:33:50|1891.6|1890.6|1890.8|1890.6|1892|1891.6|1890.4|1890|16674
1638369240000|2021-12-01 14:34:00|1890.6|1890.4|1890.6|1889.8|1890.8|1890.6|1889.6|1889.2|22009
1638369250000|2021-12-01 14:34:10|1890.8|1890.2|1890.8|1890.2|1891.8|1891.4|1890|1889.6|21714
1638369260000|2021-12-01 14:34:20|1891|1890.4|1893.6|1893|1893.8|1893.2|1891|1890.4|14034
1638369270000|2021-12-01 14:34:30|1893.8|1893.2|1893.6|1893.2|1894.2|1893.8|1893|1892.8|8866
1638369280000|2021-12-01 14:34:40|1893.8|1893.4|1894.2|1893.8|1894.8|1894.2|1893.6|1893|3302
1638369290000|2021-12-01 14:34:50|1894|1893.6|1894.2|1893.8|1894.2|1893.8|1893|1892.6|3753
1638369300000|2021-12-01 14:35:00|1894|1893.4|1895.4|1894.8|1895.4|1895|1893.4|1893.2|3790
1638369310000|2021-12-01 14:35:10|1895.6|1895|1894.8|1894.2|1895.8|1895.4|1894.2|1893.8|13245
1638369320000|2021-12-01 14:35:20|1894.6|1893.8|1892.2|1891.8|1894.6|1894|1891.8|1891.4|8243
1638369330000|2021-12-01 14:35:30|1892.4|1891.6|1892.2|1891.6|1892.4|1891.8|1891.8|1891.2|130
1638369340000|2021-12-01 14:35:40|1892.4|1891.8|1892.4|1892|1892.8|1892|1892.2|1891.6|1600
1638369350000|2021-12-01 14:35:50|1892.6|1891.8|1894.2|1893.4|1894.2|1893.4|1892.4|1891.8|308
1638369360000|2021-12-01 14:36:00|1894|1892.8|1894.4|1893.8|1895.2|1894.8|1893.4|1892.8|9077
1638369370000|2021-12-01 14:36:10|1894.2|1894|1895|1894.6|1895.4|1894.8|1894.2|1893.8|9072
1638369380000|2021-12-01 14:36:20|1895.2|1894.8|1895|1894.6|1895.6|1895|1894.8|1894.2|1750
1638369390000|2021-12-01 14:36:30|1895.2|1894.8|1895|1894.8|1895.6|1895.2|1894.8|1894.2|3649
1638369400000|2021-12-01 14:36:40|1895.2|1894.6|1895.2|1894.8|1895.4|1895.2|1894.8|1894.6|2248
1638369410000|2021-12-01 14:36:50|1895.4|1895|1895.2|1894.8|1895.8|1895.2|1895.2|1894.6|764
1638369420000|2021-12-01 14:37:00|1895.4|1895|1896.4|1896|1896.6|1896.2|1895.4|1895|6044
1638369430000|2021-12-01 14:37:10|1896.6|1896.2|1896.6|1896.2|1896.8|1896.2|1896|1895.6|2822
1638369440000|2021-12-01 14:37:20|1896.8|1896.4|1897.8|1897.2|1898|1897.4|1896.8|1896.4|2196
1638369450000|2021-12-01 14:37:30|1898|1897.4|1898.2|1897.8|1898.8|1898.2|1898|1897.4|11541
1638369460000|2021-12-01 14:37:40|1898.4|1898|1896.4|1896|1898.4|1898|1896.4|1896|6291
1638369470000|2021-12-01 14:37:50|1896.2|1895.8|1896|1895.6|1896.6|1896|1895.8|1895.4|2823
1638369480000|2021-12-01 14:38:00|1896.2|1895.8|1897.4|1896.8|1897.4|1896.8|1896|1895.8|1281
1638369490000|2021-12-01 14:38:10|1897.2|1897|1897|1896.4|1897.6|1897.2|1897|1896.4|442
1638369500000|2021-12-01 14:38:20|1896.8|1896.6|1896.4|1896|1897.4|1896.8|1896|1895.6|1018
1638369510000|2021-12-01 14:38:30|1896.2|1895.8|1895.6|1895.2|1896.6|1896.2|1895.4|1895|14674
1638369520000|2021-12-01 14:38:40|1895.4|1895.4|1896.2|1895.4|1896.4|1895.4|1895.4|1895.2|840
1638369530000|2021-12-01 14:38:50|1896|1895.6|1895.6|1895.4|1896.2|1895.8|1895.2|1895|7152
1638369540000|2021-12-01 14:39:00|1895.4|1895|1895.6|1894.8|1895.8|1895.2|1894.8|1894.4|4136
1638369550000|2021-12-01 14:39:10|1895.4|1895|1896|1895.4|1896.2|1895.8|1894.8|1894.6|5363
1638369560000|2021-12-01 14:39:20|1895.8|1895.2|1896|1895.2|1896|1895.4|1895.2|1895|509
1638369570000|2021-12-01 14:39:30|1895.8|1895.4|1894.2|1893.8|1896|1895.4|1894|1893.4|15993
1638369580000|2021-12-01 14:39:40|1894.4|1894|1894.8|1894.2|1895|1894.4|1893.8|1893.4|4104
1638369590000|2021-12-01 14:39:50|1894.6|1894|1894.4|1894|1894.6|1894.4|1894.4|1893.8|118
1638369600000|2021-12-01 14:40:00|1894.2|1893.8|1892.8|1892.4|1894.4|1894|1892.6|1892.2|7993
1638369610000|2021-12-01 14:40:10|1892.6|1892.2|1894|1893.4|1894|1893.4|1892.2|1892|9830
1638369620000|2021-12-01 14:40:20|1894.2|1893.6|1895.4|1894.6|1896|1895.4|1894|1893.6|6287
1638369630000|2021-12-01 14:40:30|1895.6|1894.8|1895.4|1895|1895.8|1895|1895|1894.6|1001
1638369640000|2021-12-01 14:40:40|1895.6|1894.8|1895.2|1894.8|1895.6|1895|1895.2|1894.6|34
1638369650000|2021-12-01 14:40:50|1894.8|1894.6|1895|1894.4|1895.2|1894.8|1894.4|1894.2|2660
1638369660000|2021-12-01 14:41:00|1894.8|1894.6|1895.6|1895|1895.6|1895.2|1894|1893.6|3553
1638369670000|2021-12-01 14:41:10|1895.4|1895.2|1894.8|1894.6|1896|1895.6|1894.8|1894.6|3711
1638369680000|2021-12-01 14:41:20|1894.6|1894.4|1894|1893.4|1894.8|1894.6|1893.6|1893.2|2037
1638369690000|2021-12-01 14:41:30|1894.2|1893.6|1893.4|1893|1894.4|1893.8|1893.4|1893|448
1638369700000|2021-12-01 14:41:40|1893.2|1893.2|1893.6|1893|1893.8|1893.4|1893.2|1893|4000
1638369710000|2021-12-01 14:41:50|1893.8|1893.2|1894|1893.6|1894.2|1893.8|1893.4|1893.2|2860
1638369720000|2021-12-01 14:42:00|1893.8|1893.4|1893.6|1893.2|1894|1893.4|1893.2|1893|3278
1638369730000|2021-12-01 14:42:10|1893.8|1893.4|1893|1892.8|1894|1893.4|1893|1892.8|8447
1638369740000|2021-12-01 14:42:20|1893.2|1893|1892.6|1892|1893.4|1893|1892.2|1892|4662
1638369750000|2021-12-01 14:42:30|1892.4|1892.2|1892|1891.6|1892.4|1892.2|1891.4|1891|9867
1638369760000|2021-12-01 14:42:40|1891.8|1891.4|1892.2|1891.6|1892.2|1892|1891.6|1891.2|500
1638369770000|2021-12-01 14:42:50|1892.4|1891.8|1892.6|1892.2|1892.8|1892.2|1891.8|1891.6|1379
1638369780000|2021-12-01 14:43:00|1892.4|1891.8|1892|1891.6|1892.6|1892.2|1891.8|1891.6|5863
1638369790000|2021-12-01 14:43:10|1892.2|1891.8|1892.2|1891.8|1892.4|1891.8|1891.6|1891|6318
1638369800000|2021-12-01 14:43:20|1892.4|1892|1892|1891.6|1892.8|1892.2|1891.8|1891.4|1660
1638369810000|2021-12-01 14:43:30|1891.8|1891.4|1890.8|1890.2|1891.8|1891.4|1890.4|1890|8154
1638369820000|2021-12-01 14:43:40|1890.6|1890|1889.8|1889.2|1890.6|1890.2|1889.4|1889|14428
1638369830000|2021-12-01 14:43:50|1889.6|1889.4|1890|1889.4|1890.6|1890|1889.4|1889.2|5121
1638369840000|2021-12-01 14:44:00|1889.8|1889.2|1890|1889.4|1890|1889.4|1889.6|1889.2|1175
1638369850000|2021-12-01 14:44:10|1889.8|1889.2|1889.8|1889.4|1890|1889.8|1889.6|1889.2|1249
1638369860000|2021-12-01 14:44:20|1889.6|1889.2|1888.6|1888.2|1890|1889.6|1888.6|1888|3967
1638369870000|2021-12-01 14:44:30|1888.8|1888.4|1889|1888.6|1889.4|1889|1888.6|1888.4|6325
1638369880000|2021-12-01 14:44:40|1888.8|1888.8|1889.8|1889|1890|1889.4|1888.8|1888.8|5716
1638369890000|2021-12-01 14:44:50|1889.6|1889.2|1889.6|1889|1889.8|1889.2|1889.4|1889|0
1638369900000|2021-12-01 14:45:00|1889.4|1889.2|1889.6|1889.2|1890.8|1890.2|1889.2|1889.2|4020
1638369910000|2021-12-01 14:45:10|1889.8|1889.4|1889.4|1889|1890.6|1890|1889.2|1889|7999
1638369920000|2021-12-01 14:45:20|1889.6|1889.2|1890.8|1890|1891|1890.2|1889.6|1889|3292
1638369930000|2021-12-01 14:45:30|1891|1890.2|1891.4|1890.8|1891.4|1890.8|1891|1890.2|782
1638369940000|2021-12-01 14:45:40|1891.2|1890.4|1889.8|1889.4|1891.6|1891|1889.8|1889.2|6520
1638369950000|2021-12-01 14:45:50|1889.6|1889.2|1888.6|1888.4|1890.6|1890.2|1888.6|1888.2|9081
1638369960000|2021-12-01 14:46:00|1888.4|1888.2|1887.8|1887.2|1888.8|1888.4|1887.4|1886.8|6922
1638369970000|2021-12-01 14:46:10|1888|1887.4|1887.2|1886.6|1888.2|1887.8|1887|1886.4|6030
1638369980000|2021-12-01 14:46:20|1887|1886.4|1886|1885.6|1887|1886.4|1885.8|1885.6|4809
1638369990000|2021-12-01 14:46:30|1885.8|1885.8|1885.6|1885.2|1886.4|1886|1885.4|1885|8839
1638370000000|2021-12-01 14:46:40|1885.4|1885|1885.2|1884.4|1886|1885.2|1885|1884.2|11900
1638370010000|2021-12-01 14:46:50|1885|1884.6|1887.4|1886.6|1887.4|1887|1885|1884.6|5469
1638370020000|2021-12-01 14:47:00|1887.6|1886.4|1887.4|1886.8|1888|1887.4|1887|1886.4|1693
1638370030000|2021-12-01 14:47:10|1887.2|1887|1888.8|1888.2|1889|1888.6|1887.2|1887|4021
1638370040000|2021-12-01 14:47:20|1888.6|1888|1889.2|1888.8|1889.6|1889|1888|1887.4|5692
1638370050000|2021-12-01 14:47:30|1889.4|1888.6|1888|1887.6|1889.4|1888.6|1888|1887.6|3616
1638370060000|2021-12-01 14:47:40|1888.2|1887.8|1888.6|1888|1888.8|1888.2|1888|1887.6|424
1638370070000|2021-12-01 14:47:50|1888.4|1888.2|1889.4|1888.6|1890|1889.4|1888.2|1887.8|6294
1638370080000|2021-12-01 14:48:00|1889.2|1888.8|1889|1888.4|1889.6|1889.2|1888.8|1888.4|2894
1638370090000|2021-12-01 14:48:10|1888.8|1888.2|1887.8|1887.2|1888.8|1888.2|1887.2|1887|12517
1638370100000|2021-12-01 14:48:20|1888|1887.4|1888.4|1887.8|1888.6|1888|1887.6|1887.2|1617
1638370110000|2021-12-01 14:48:30|1888.2|1887.6|1888.4|1887.8|1888.4|1887.8|1887.8|1887.6|1516
1638370120000|2021-12-01 14:48:40|1888.2|1888|1888.4|1888|1888.4|1888|1888|1887.6|0
1638370130000|2021-12-01 14:48:50|1888.2|1887.8|1889.4|1889|1889.8|1889.4|1887.8|1887.6|3427
1638370140000|2021-12-01 14:49:00|1889.6|1889.2|1890|1889.6|1890|1889.6|1889.2|1888.8|5713
1638370150000|2021-12-01 14:49:10|1889.8|1889.4|1889.2|1889|1890.4|1890|1889.2|1889|2755
1638370160000|2021-12-01 14:49:20|1889|1888.8|1888.6|1888.4|1889|1888.8|1888.4|1888|6444
1638370170000|2021-12-01 14:49:30|1888.4|1888.2|1888|1887.4|1888.6|1888.4|1888|1887.2|3123
1638370180000|2021-12-01 14:49:40|1887.8|1887.6|1887.4|1887|1888|1887.6|1887|1886.6|7221
1638370190000|2021-12-01 14:49:50|1887.6|1887.2|1888|1887.4|1888.2|1887.8|1887.4|1887|3381
1638370200000|2021-12-01 14:50:00|1887.8|1887.2|1887.8|1887.2|1888|1887.6|1887.4|1887|400
1638370210000|2021-12-01 14:50:10|1887.6|1887|1887.8|1887.4|1888.2|1887.8|1887.4|1887|1260
1638370220000|2021-12-01 14:50:20|1887.6|1887.2|1888|1887.6|1888.4|1887.8|1887.4|1887|3685
1638370230000|2021-12-01 14:50:30|1887.8|1887.8|1888|1887.6|1888.4|1888|1887.8|1887.6|3883
1638370240000|2021-12-01 14:50:40|1888.2|1887.8|1887.2|1887|1888.2|1887.8|1887.2|1887|1528
1638370250000|2021-12-01 14:50:50|1887|1886.8|1886.8|1886.4|1887.2|1886.8|1886.6|1886.2|4254
1638370260000|2021-12-01 14:51:00|1886.6|1886.2|1886.6|1886.2|1886.8|1886.4|1886.4|1886|2017
1638370270000|2021-12-01 14:51:10|1886.8|1886.4|1886.2|1885.8|1887.2|1886.8|1886|1885.6|4792
1638370280000|2021-12-01 14:51:20|1886|1886|1886.2|1885.6|1886.4|1886|1885.6|1885.4|2764
1638370290000|2021-12-01 14:51:30|1886|1885.4|1886.4|1886|1886.6|1886|1885.6|1885.4|4966
1638370300000|2021-12-01 14:51:40|1886.2|1885.8|1886.8|1886.4|1887|1886.6|1886|1885.4|934
1638370310000|2021-12-01 14:51:50|1887|1886.6|1886.6|1886.2|1887|1886.6|1886.4|1886.2|2732
1638370320000|2021-12-01 14:52:00|1886.8|1886.4|1886.8|1886.4|1888|1887.8|1886.8|1886.4|8047
1638370330000|2021-12-01 14:52:10|1886.6|1886.2|1886.8|1886|1886.8|1886.2|1886.2|1886|1031
1638370340000|2021-12-01 14:52:20|1887|1886.2|1887.2|1887|1888.2|1888|1887|1886|5336
1638370350000|2021-12-01 14:52:30|1887.4|1887.2|1887.2|1887|1888|1887.6|1887|1886.8|5142
1638370360000|2021-12-01 14:52:40|1887.6|1887.2|1888|1887.6|1888|1887.6|1887|1886.8|2295
1638370370000|2021-12-01 14:52:50|1887.8|1887.4|1888|1887.8|1888.6|1888.2|1887.8|1887.4|2226
1638370380000|2021-12-01 14:53:00|1888.2|1888|1888.2|1887.8|1888.8|1888|1887.8|1887.4|1319
1638370390000|2021-12-01 14:53:10|1888|1887.6|1888|1887.6|1888.4|1888|1887.8|1887.4|871
1638370400000|2021-12-01 14:53:20|1888.2|1887.8|1888.2|1887.6|1888.4|1888|1887.8|1887.6|1979
1638370410000|2021-12-01 14:53:30|1888.4|1887.8|1888.2|1887.8|1888.4|1888|1888|1887.8|470
1638370420000|2021-12-01 14:53:40|1888.4|1888|1888.2|1887.8|1888.4|1888.2|1888|1887.6|722
1638370430000|2021-12-01 14:53:50|1888|1888|1887.8|1887.2|1888.2|1888|1887.2|1887|7468
1638370440000|2021-12-01 14:54:00|1887.6|1887.4|1888.8|1888.2|1889|1888.6|1887.6|1887.4|4774
1638370450000|2021-12-01 14:54:10|1888.6|1888|1888.6|1888|1888.6|1888.2|1888|1887.6|63
1638370460000|2021-12-01 14:54:20|1888.8|1888.2|1888.4|1888.2|1888.8|1888.4|1888.2|1887.8|1244
1638370470000|2021-12-01 14:54:30|1888.2|1888|1888.8|1888.4|1888.8|1888.6|1888|1887.8|4077
1638370480000|2021-12-01 14:54:40|1888.6|1888.6|1888.8|1888.4|1889.2|1888.8|1888.6|1888.2|502
1638370490000|2021-12-01 14:54:50|1889|1888.6|1889.2|1888.8|1889.4|1889|1888.4|1888|3654
1638370500000|2021-12-01 14:55:00|1889.4|1889|1888.8|1888.4|1889.8|1889.2|1888.8|1888.4|2219
1638370510000|2021-12-01 14:55:10|1888.6|1888.2|1888.8|1888.4|1889|1888.6|1888.4|1888.2|1348
1638370520000|2021-12-01 14:55:20|1889|1888.6|1889.2|1888.8|1889.2|1888.8|1888.6|1888.4|2510
1638370530000|2021-12-01 14:55:30|1889|1889|1888.8|1888.4|1889|1889|1888.8|1888.4|735
1638370540000|2021-12-01 14:55:40|1889|1888.6|1889.4|1889|1889.8|1889.4|1888.8|1888.4|1367
1638370550000|2021-12-01 14:55:50|1889.2|1888.8|1889.4|1889|1889.6|1889.2|1889|1888.8|364
1638370560000|2021-12-01 14:56:00|1889.2|1888.8|1889|1888.6|1889.2|1888.8|1888.6|1888.4|4608
1638370570000|2021-12-01 14:56:10|1888.8|1888.8|1888.6|1888.4|1889.2|1888.8|1888.6|1888.2|1997
1638370580000|2021-12-01 14:56:20|1888.8|1888.6|1887.8|1887.6|1889|1888.8|1887.8|1887.6|10989
1638370590000|2021-12-01 14:56:30|1887.6|1887.4|1888.2|1887.6|1888.2|1888|1887.4|1887|3574
1638370600000|2021-12-01 14:56:40|1888|1887.8|1887.6|1887.2|1888|1888|1887.6|1887.2|817
1638370610000|2021-12-01 14:56:50|1887.4|1887|1888|1887.6|1888|1887.8|1887.2|1887|5025
1638370620000|2021-12-01 14:57:00|1887.8|1887.4|1888.2|1887.8|1888.2|1887.8|1887.6|1887.2|3694
1638370630000|2021-12-01 14:57:10|1888.4|1888|1888.6|1888.2|1888.8|1888.6|1888.2|1887.8|6453
1638370640000|2021-12-01 14:57:20|1888.8|1888.4|1890.2|1889.6|1890.4|1890|1888.8|1888.4|5363
1638370650000|2021-12-01 14:57:30|1890|1889.8|1888.6|1888.2|1890|1889.8|1888.6|1888.2|6773
1638370660000|2021-12-01 14:57:40|1888.8|1888.4|1889.2|1888.8|1889.6|1889.2|1888.8|1888.4|4235
1638370670000|2021-12-01 14:57:50|1889|1888.6|1889.4|1889.2|1889.4|1889.2|1889|1888.6|0
1638370680000|2021-12-01 14:58:00|1889.2|1889|1889|1888.6|1889.2|1889.2|1888.8|1888.2|3916
1638370690000|2021-12-01 14:58:10|1888.8|1888.4|1889|1888.4|1889|1888.6|1888.6|1888|2924
1638370700000|2021-12-01 14:58:20|1888.8|1888.6|1887.6|1887|1888.8|1888.6|1887|1886.4|27627
1638370710000|2021-12-01 14:58:30|1887.4|1886.8|1886.8|1886.4|1887.6|1887|1886.8|1886.4|1676
1638370720000|2021-12-01 14:58:40|1887|1886.6|1886|1885.8|1887|1886.8|1886|1885.6|1560
1638370730000|2021-12-01 14:58:50|1886.2|1886|1886.4|1886|1886.6|1886|1886|1885.8|6414
1638370740000|2021-12-01 14:59:00|1886.6|1886.2|1886.8|1886.4|1887|1886.4|1886.4|1886|1579
1638370750000|2021-12-01 14:59:10|1886.6|1886.2|1886.8|1886.2|1887.2|1886.8|1886.6|1886|1501
1638370760000|2021-12-01 14:59:20|1887|1886.4|1886.6|1886.4|1887.2|1886.6|1886.4|1886|1050
1638370770000|2021-12-01 14:59:30|1886.8|1886.2|1887.2|1886.8|1887.2|1886.8|1886.8|1886.2|1545
1638370780000|2021-12-01 14:59:40|1887|1886.6|1887|1886.6|1887.2|1886.8|1886.8|1886.4|1172
1638370790000|2021-12-01 14:59:50|1886.8|1886.4|1887.8|1887.4|1888.2|1887.8|1886.6|1886.4|7343
1638370800000|2021-12-01 15:00:00|1887.6|1887.2|1887.8|1887.2|1888.2|1887.8|1887.4|1887|4105
1638370810000|2021-12-01 15:00:10|1888|1887.4|1889.6|1889|1890|1889.2|1887.8|1887.4|6532
1638370820000|2021-12-01 15:00:20|1889.2|1888.8|1888.2|1887.8|1889.2|1888.8|1888|1887.6|344
1638370830000|2021-12-01 15:00:30|1888.4|1888|1890.4|1890|1890.4|1890|1888.4|1888|5285
1638370840000|2021-12-01 15:00:40|1890.6|1890.2|1889.4|1889|1890.8|1890.4|1889.2|1889|955
1638370850000|2021-12-01 15:00:50|1889.2|1889.2|1888.8|1888.6|1889.2|1889.2|1888.4|1888|3435
1638370860000|2021-12-01 15:01:00|1888.6|1888|1886.4|1886|1888.6|1888.4|1886.4|1886|1494
1638370870000|2021-12-01 15:01:10|1886.6|1886.2|1886.8|1886.4|1887.2|1887|1886.6|1886|6684
1638370880000|2021-12-01 15:01:20|1887|1886.6|1888.4|1888|1888.6|1888.2|1886.8|1886.4|8732
1638370890000|2021-12-01 15:01:30|1888.6|1888.2|1889.4|1889|1889.4|1889|1888.6|1888.2|2767
1638370900000|2021-12-01 15:01:40|1889.6|1889.2|1889.8|1889.4|1890.2|1889.8|1889.6|1889|14028
1638370910000|2021-12-01 15:01:50|1890|1889.6|1890.4|1890|1890.4|1890.2|1889.8|1889.4|1104
1638370920000|2021-12-01 15:02:00|1890.2|1890.2|1891.4|1891.2|1891.6|1891.4|1890.2|1890|8044
1638370930000|2021-12-01 15:02:10|1891.6|1891.4|1891.6|1891.2|1892.6|1892.2|1891.4|1891.2|11626
1638370940000|2021-12-01 15:02:20|1891.8|1891.4|1891.2|1890.8|1891.8|1891.4|1890.8|1890.4|2972
1638370950000|2021-12-01 15:02:30|1891.4|1891|1891.2|1890.6|1891.4|1891|1890.8|1890.4|1938
1638370960000|2021-12-01 15:02:40|1891.4|1890.8|1891.2|1890.6|1891.6|1891.2|1891.2|1890.6|713
1638370970000|2021-12-01 15:02:50|1891|1890.8|1890.8|1890.4|1891.2|1890.8|1890.6|1890.2|1267
1638370980000|2021-12-01 15:03:00|1891|1890.6|1889.6|1889.2|1891|1890.6|1889.6|1889|8543
1638370990000|2021-12-01 15:03:10|1889.4|1889|1889.4|1889|1890.2|1889.6|1889.2|1889|2835
1638371000000|2021-12-01 15:03:20|1889.6|1889.2|1888.8|1888.2|1889.8|1889.2|1888.8|1888.2|207
1638371010000|2021-12-01 15:03:30|1888.6|1888.4|1887.8|1887.4|1888.6|1888.4|1887.8|1887.2|1717
1638371020000|2021-12-01 15:03:40|1888|1887.6|1888|1887.8|1888.2|1888|1887.8|1887.4|1732
1638371030000|2021-12-01 15:03:50|1888.2|1888|1887.6|1887.2|1888.2|1888|1887.4|1887|7498
1638371040000|2021-12-01 15:04:00|1887.8|1887.4|1888.6|1888|1888.6|1888.4|1887.6|1887.2|5827
1638371050000|2021-12-01 15:04:10|1888.4|1888.2|1889|1888.8|1889.2|1889|1888.4|1888.2|0
1638371060000|2021-12-01 15:04:20|1888.8|1888.6|1889|1888.6|1889.6|1889.2|1888.8|1888.4|1471
1638371070000|2021-12-01 15:04:30|1888.8|1888.8|1888.4|1888.2|1889.2|1889|1888|1887.8|6954
1638371080000|2021-12-01 15:04:40|1888.6|1888|1888|1887.6|1888.6|1888.2|1887.8|1887.6|1757
1638371090000|2021-12-01 15:04:50|1887.8|1887.4|1887|1886.6|1887.8|1887.4|1887|1886.4|1096
1638371100000|2021-12-01 15:05:00|1887.2|1886.8|1888.4|1888|1888.8|1888.4|1887.2|1886.8|9172
1638371110000|2021-12-01 15:05:10|1888.6|1888.2|1887.2|1886.6|1888.6|1888.4|1887|1886.6|4518
1638371120000|2021-12-01 15:05:20|1887|1886.8|1888|1887.8|1888.4|1888|1886.8|1886.4|5793
1638371130000|2021-12-01 15:05:30|1888.2|1887.6|1886.8|1886.4|1888.4|1888|1886.8|1886.2|7434
1638371140000|2021-12-01 15:05:40|1887|1886.6|1887|1886.6|1887.2|1887|1886.8|1886.4|2199
1638371150000|2021-12-01 15:05:50|1886.8|1886.8|1887.4|1887|1887.4|1887|1886.8|1886.6|212
1638371160000|2021-12-01 15:06:00|1887.2|1887.2|1887.2|1887|1887.4|1887.2|1887|1886.8|354
1638371170000|2021-12-01 15:06:10|1887.4|1887.2|1887.2|1886.6|1887.6|1887.2|1886.4|1886|1476
1638371180000|2021-12-01 15:06:20|1887.4|1886.8|1886.8|1886.4|1887.4|1887|1886.2|1886|1556
1638371190000|2021-12-01 15:06:30|1886.6|1886.2|1886.4|1886|1886.8|1886.4|1886|1885.8|13558
1638371200000|2021-12-01 15:06:40|1886.6|1885.8|1886.6|1886.4|1887.2|1886.8|1886.6|1885.8|1402
1638371210000|2021-12-01 15:06:50|1886.4|1886.2|1886.4|1886|1886.6|1886.2|1886.2|1885.8|851
1638371220000|2021-12-01 15:07:00|1886.6|1885.8|1886.8|1886.2|1887|1886.6|1885.8|1885.6|1705
1638371230000|2021-12-01 15:07:10|1886.6|1886.4|1886|1885.6|1886.8|1886.4|1886|1885.6|924
1638371240000|2021-12-01 15:07:20|1886.2|1885.8|1886.6|1886.2|1886.6|1886.2|1886|1885.6|2572
1638371250000|2021-12-01 15:07:30|1886.4|1886|1886.4|1886|1886.4|1886.2|1885.8|1885.6|200
1638371260000|2021-12-01 15:07:40|1886.2|1885.8|1886|1885.6|1886.4|1886|1885.8|1885.6|2919
1638371270000|2021-12-01 15:07:50|1886.2|1885.8|1887.8|1887.4|1887.8|1887.4|1886|1885.6|7551
1638371280000|2021-12-01 15:08:00|1887.6|1887.2|1887.6|1887.2|1888|1887.6|1887.6|1887.2|480
1638371290000|2021-12-01 15:08:10|1887.8|1887.4|1888|1887.6|1888.2|1887.6|1887.4|1887.2|2062
1638371300000|2021-12-01 15:08:20|1887.8|1887.4|1888.2|1887.8|1888.2|1888|1887.6|1887.2|1979
1638371310000|2021-12-01 15:08:30|1888|1887.6|1888|1887.6|1888.2|1887.8|1888|1887.6|0
1638371320000|2021-12-01 15:08:40|1887.8|1887.4|1888.2|1888|1888.4|1888|1887.6|1887.4|887
1638371330000|2021-12-01 15:08:50|1888.4|1887.8|1888.2|1887.8|1888.4|1887.8|1887.8|1887.6|302
1638371340000|2021-12-01 15:09:00|1888.4|1888|1889.2|1888.8|1889.4|1889|1888.4|1888|3998
1638371350000|2021-12-01 15:09:10|1889.4|1889|1890.4|1890|1890.4|1890|1889.2|1889|7112
1638371360000|2021-12-01 15:09:20|1890.6|1890.2|1890.6|1890.4|1890.8|1890.4|1890.4|1890|2717
1638371370000|2021-12-01 15:09:30|1890.8|1890.6|1890.8|1890.4|1891|1890.8|1890.4|1890.2|1044
1638371380000|2021-12-01 15:09:40|1891|1890.6|1890.8|1890.4|1891.2|1890.8|1890.6|1890.4|2571
1638371390000|2021-12-01 15:09:50|1890.6|1890.6|1890.8|1890.4|1891|1890.6|1890.6|1890.4|634
1638371400000|2021-12-01 15:10:00|1891|1890.6|1891.2|1890.8|1891.4|1891|1890.8|1890.4|3123
1638371410000|2021-12-01 15:10:10|1891.4|1891|1890.8|1890.2|1891.4|1891|1890.4|1890|6297
1638371420000|2021-12-01 15:10:20|1890.6|1890|1890|1889.6|1890.6|1890|1889.8|1889.6|4504
1638371430000|2021-12-01 15:10:30|1889.8|1889.8|1890.4|1890|1891|1890.4|1889.8|1889.6|645
1638371440000|2021-12-01 15:10:40|1890.6|1890.2|1891|1890.6|1891|1890.6|1890.4|1890|3953
1638371450000|2021-12-01 15:10:50|1890.8|1890.8|1891.6|1891.2|1891.8|1891.4|1890.8|1890.8|2072
1638371460000|2021-12-01 15:11:00|1891.8|1891.4|1892.6|1892.2|1892.8|1892.4|1891.4|1891.2|6353
1638371470000|2021-12-01 15:11:10|1892.8|1892.4|1893.6|1893.4|1893.6|1893.4|1892.8|1892.4|746
1638371480000|2021-12-01 15:11:20|1893.4|1893|1893.6|1893|1894|1893.4|1893.4|1893|519
1638371490000|2021-12-01 15:11:30|1893.8|1893.2|1893.4|1893|1893.8|1893.4|1893|1892.8|8438
1638371500000|2021-12-01 15:11:40|1893.6|1892.8|1893.6|1893|1893.6|1893.2|1893.2|1892.8|867
1638371510000|2021-12-01 15:11:50|1893.4|1892.8|1892.8|1892.4|1893.6|1893|1892.6|1892.4|2877
1638371520000|2021-12-01 15:12:00|1892.6|1892.2|1891|1890.8|1892.6|1892.2|1890.6|1890.2|11357
1638371530000|2021-12-01 15:12:10|1890.8|1890.6|1891.6|1891.2|1891.6|1891.4|1890.8|1890.2|7437
1638371540000|2021-12-01 15:12:20|1891.4|1891|1892.2|1891.8|1892.6|1892.2|1891.4|1891|1001
1638371550000|2021-12-01 15:12:30|1892|1891.6|1892|1891.4|1892.4|1892.2|1891.6|1891.2|3107
1638371560000|2021-12-01 15:12:40|1892.2|1891.6|1892.4|1892|1892.6|1892|1892|1891.6|0
1638371570000|2021-12-01 15:12:50|1892.6|1892.2|1892.4|1892|1892.8|1892.4|1892.2|1892|2763
1638371580000|2021-12-01 15:13:00|1892.6|1892.2|1892|1891.4|1892.6|1892.2|1891.8|1891.4|1857
1638371590000|2021-12-01 15:13:10|1891.8|1891.2|1890.6|1890.2|1891.8|1891.2|1890.6|1890.2|4428
1638371600000|2021-12-01 15:13:20|1890.8|1890|1890.4|1890.2|1890.8|1890.4|1890.2|1889.8|3043
1638371610000|2021-12-01 15:13:30|1890.2|1889.8|1890.6|1890.4|1890.6|1890.4|1890.2|1889.8|2681
1638371620000|2021-12-01 15:13:40|1890.4|1890|1890.4|1890|1890.4|1890.2|1890|1889.8|8333
1638371630000|2021-12-01 15:13:50|1890.2|1889.8|1891.8|1891.2|1891.8|1891.2|1890.2|1889.8|5064
1638371640000|2021-12-01 15:14:00|1891.6|1891.4|1892.8|1892.4|1892.8|1892.6|1891.4|1891|2858
1638371650000|2021-12-01 15:14:10|1892.6|1892.6|1892.4|1892|1892.8|1892.6|1892.4|1892|3494
1638371660000|2021-12-01 15:14:20|1892.6|1892.2|1892.6|1892.2|1892.8|1892.4|1892.4|1892.2|1355
1638371670000|2021-12-01 15:14:30|1892.4|1892.4|1892.6|1892.2|1893|1892.6|1892.4|1892.2|20361
1638371680000|2021-12-01 15:14:40|1892.8|1892.4|1892.6|1892|1892.8|1892.4|1892.2|1892|3905
1638371690000|2021-12-01 15:14:50|1892.8|1892.2|1892.8|1892.4|1892.8|1892.6|1892.4|1892.2|2715
1638371700000|2021-12-01 15:15:00|1893|1892.6|1892.2|1892|1893.4|1893|1892|1891.6|12679
1638371710000|2021-12-01 15:15:10|1892.4|1892.2|1893.2|1892.8|1893.6|1893|1892.4|1892.2|960
1638371720000|2021-12-01 15:15:20|1893.4|1893|1894.2|1893.6|1894.4|1894|1893.4|1893|4742
1638371730000|2021-12-01 15:15:30|1894|1893.4|1894|1893.6|1894.2|1893.6|1893.6|1893.2|1435
1638371740000|2021-12-01 15:15:40|1894.2|1893.8|1893.6|1893.2|1894.2|1893.8|1893.4|1893|1494
1638371750000|2021-12-01 15:15:50|1893.8|1893.4|1893.2|1892.8|1893.8|1893.6|1892.8|1892.4|3978
1638371760000|2021-12-01 15:16:00|1893.4|1893|1893.8|1893.2|1894|1893.6|1893|1892.6|8719
1638371770000|2021-12-01 15:16:10|1894|1893.4|1893.8|1893.2|1894.2|1894|1893.8|1893.2|1616
1638371780000|2021-12-01 15:16:20|1893.6|1893.4|1893.8|1893.4|1894|1893.6|1893.4|1893|517
1638371790000|2021-12-01 15:16:30|1893.6|1893.2|1893.6|1893.2|1893.8|1893.4|1893.4|1893.2|1256
1638371800000|2021-12-01 15:16:40|1893.4|1893.4|1894.4|1894.2|1894.6|1894.2|1893.4|1893.2|1930
1638371810000|2021-12-01 15:16:50|1894.6|1894|1895|1894.6|1895.4|1895|1894.4|1894|7256
1638371820000|2021-12-01 15:17:00|1894.8|1894.4|1894.8|1894.4|1895|1894.8|1894.8|1894.4|344
1638371830000|2021-12-01 15:17:10|1894.6|1894.2|1894.8|1894.4|1895.2|1894.8|1894.4|1894.2|8865
1638371840000|2021-12-01 15:17:20|1895|1894.6|1894.4|1894|1895|1894.6|1894|1893.8|1598
1638371850000|2021-12-01 15:17:30|1894.2|1893.8|1894.4|1894|1894.4|1894|1894|1893.8|582
1638371860000|2021-12-01 15:17:40|1894.2|1893.8|1894.2|1893.8|1894.2|1894|1894|1893.8|212
1638371870000|2021-12-01 15:17:50|1894|1894|1893.4|1893.2|1894|1894|1893.2|1892.8|7442
1638371880000|2021-12-01 15:18:00|1893.6|1893.4|1895.2|1894.8|1895.6|1895.2|1893.6|1893.2|6316
1638371890000|2021-12-01 15:18:10|1895|1894.4|1895.8|1895.6|1896.2|1896|1894.8|1894.4|16571
1638371900000|2021-12-01 15:18:20|1896|1895.8|1896.2|1896|1896.6|1896.4|1895.8|1895.4|1642
1638371910000|2021-12-01 15:18:30|1896.4|1895.8|1896.4|1896.2|1896.6|1896.2|1896.2|1895.8|2571
1638371920000|2021-12-01 15:18:40|1896.6|1896|1896.4|1896|1896.8|1896.4|1896.2|1895.8|6569
1638371930000|2021-12-01 15:18:50|1896.2|1896.2|1896.2|1896|1896.4|1896.2|1896.2|1895.8|2514
1638371940000|2021-12-01 15:19:00|1896|1895.8|1896|1895.6|1896.4|1896.2|1895.8|1895.6|3889
1638371950000|2021-12-01 15:19:10|1895.8|1895.4|1896.6|1896.4|1896.8|1896.4|1895.2|1894.8|6221
1638371960000|2021-12-01 15:19:20|1896.8|1896.2|1896.4|1896|1896.8|1896.2|1896.2|1896|2848
1638371970000|2021-12-01 15:19:30|1896.6|1896.2|1896|1895.4|1897|1896.6|1896|1895.4|6005
1638371980000|2021-12-01 15:19:40|1896.2|1895.6|1896.2|1896|1896.4|1896|1896|1895.6|2461
1638371990000|2021-12-01 15:19:50|1896.4|1895.8|1896.4|1896.2|1896.4|1896.2|1896.2|1895.8|751
1638372000000|2021-12-01 15:20:00|1896.6|1896.4|1896.2|1895.8|1897|1896.6|1896.2|1895.8|11878
1638372010000|2021-12-01 15:20:10|1896|1895.6|1896.4|1895.8|1896.4|1895.8|1895.8|1895.6|2838
1638372020000|2021-12-01 15:20:20|1896.2|1896|1897|1896.8|1897|1896.8|1896|1895.6|4492
1638372030000|2021-12-01 15:20:30|1896.8|1896.6|1897|1896.6|1897|1896.8|1896.8|1896.6|4561
1638372040000|2021-12-01 15:20:40|1896.8|1896.8|1896.6|1896.2|1897|1896.8|1896.4|1896.2|3186
1638372050000|2021-12-01 15:20:50|1896.4|1896.4|1896.8|1896.4|1896.8|1896.4|1896.4|1896.2|711
1638372060000|2021-12-01 15:21:00|1897|1896.6|1898|1897.6|1898|1897.8|1897|1896.4|3404
1638372070000|2021-12-01 15:21:10|1897.8|1897.4|1897.4|1897|1897.8|1897.6|1897.2|1896.8|3345
1638372080000|2021-12-01 15:21:20|1897.2|1896.8|1897.2|1896.8|1897.4|1897|1896.6|1896.4|5763
1638372090000|2021-12-01 15:21:30|1897.4|1897|1897.4|1897.2|1897.6|1897.4|1897.2|1896.8|773
1638372100000|2021-12-01 15:21:40|1897.6|1897.4|1897.8|1897.4|1898|1897.6|1897.6|1897.4|4833
1638372110000|2021-12-01 15:21:50|1897.6|1897.2|1897|1896.4|1897.8|1897.4|1896.6|1896.4|10077
1638372120000|2021-12-01 15:22:00|1896.8|1896.6|1896|1895.6|1897|1896.6|1896|1895.6|2115
1638372130000|2021-12-01 15:22:10|1895.8|1895.4|1896|1895.6|1896|1895.8|1895.6|1895|489
1638372140000|2021-12-01 15:22:20|1895.8|1895.4|1896|1895.6|1896.4|1896|1895.8|1895.4|937
1638372150000|2021-12-01 15:22:30|1895.8|1895.4|1895.4|1895|1895.8|1895.4|1895|1894.6|3434
1638372160000|2021-12-01 15:22:40|1895.6|1895.2|1896.6|1896.2|1897|1896.6|1895.6|1895.2|2815
1638372170000|2021-12-01 15:22:50|1896.8|1896.4|1896.8|1896.4|1897|1896.8|1896.8|1896.4|1216
1638372180000|2021-12-01 15:23:00|1897|1896.6|1896.4|1896|1897|1896.8|1896.2|1895.8|1682
1638372190000|2021-12-01 15:23:10|1896.6|1896.2|1897|1896.8|1897|1896.8|1896.6|1896.2|533
1638372200000|2021-12-01 15:23:20|1896.8|1896.6|1896.6|1896.2|1897|1896.6|1896.4|1896.2|3015
1638372210000|2021-12-01 15:23:30|1896.4|1896|1896.8|1896.4|1896.8|1896.4|1896.2|1895.8|1955
1638372220000|2021-12-01 15:23:40|1897|1896.6|1897.8|1897.6|1898|1897.6|1897|1896.6|324
1638372230000|2021-12-01 15:23:50|1898|1897.8|1898.6|1898.2|1898.8|1898.6|1898|1897.8|2684
1638372240000|2021-12-01 15:24:00|1898.4|1898.4|1899.6|1899|1899.8|1899.4|1898.4|1898.4|2727
1638372250000|2021-12-01 15:24:10||1899.2||1899.2||1899.2||1899|0
1638372260000|2021-12-01 15:24:20|1899.4|1899|1899.4|1899|1899.4|1899|1899|1898.8|1169
1638372270000|2021-12-01 15:24:30|1899.2|1898.8|1899.2|1899|1899.4|1899.2|1899|1898.8|9689
1638372280000|2021-12-01 15:24:40|1899|1898.8|1899.2|1898.6|1899.4|1899|1898.8|1898.6|1949
1638372290000|2021-12-01 15:24:50|1899|1898.8|1899|1898.6|1899.4|1899|1898.8|1898.6|0
1638372300000|2021-12-01 15:25:00|1898.8|1898.8|1899.2|1898.6|1899.2|1898.8|1898.6|1898.2|1330
1638372310000|2021-12-01 15:25:10|1899|1898.8|1899.6|1899.4|1900|1899.8|1899|1898.8|2239
1638372320000|2021-12-01 15:25:20|1899.4|1899.2|1900|1899.6|1900|1899.8|1899.4|1899|1156
1638372330000|2021-12-01 15:25:30|1899.8|1899.8|1899.8|1899.6|1900|1899.8|1899.8|1899.6|1642
1638372340000|2021-12-01 15:25:40|1900|1899.8|1899.6|1899.2|1900|1899.8|1899.2|1898.8|5393
1638372350000|2021-12-01 15:25:50|1899.4|1899|1898.8|1898.2|1899.6|1899|1898.2|1897.8|5419
1638372360000|2021-12-01 15:26:00|1898.6|1898.4|1899.4|1899|1900|1899.6|1898.6|1898.4|2885
1638372370000|2021-12-01 15:26:10|1899.2|1899.2|1899.2|1898.8|1899.2|1899.2|1898.4|1898.2|2005
1638372380000|2021-12-01 15:26:20|1899|1898.6|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|5400
1638372390000|2021-12-01 15:26:30|1899.4|1898.6|1898.2|1897.8|1899.4|1898.6|1898.2|1897.8|58175
1638372400000|2021-12-01 15:26:40|1898.4|1898|1898.2|1897.8|1898.6|1898.2|1898.2|1897.8|954
1638372410000|2021-12-01 15:26:50|1898|1898|1897.8|1897.4|1898.2|1898|1897.6|1897.2|1854
1638372420000|2021-12-01 15:27:00|1898|1897.6|1898.8|1898.6|1898.8|1898.6|1897.8|1897.6|1863
1638372430000|2021-12-01 15:27:10|1898.6|1898.4|1897.8|1897.6|1898.6|1898.4|1897.8|1897.4|1487
1638372440000|2021-12-01 15:27:20|1898|1897.4|1897|1896.6|1898|1897.4|1896.8|1896.4|20221
1638372450000|2021-12-01 15:27:30|1896.8|1896.4|1896.2|1895.8|1897|1896.6|1895.8|1895.4|5635
1638372460000|2021-12-01 15:27:40|1896.4|1896|1896.8|1896.4|1897.2|1896.8|1896|1895.8|4695
1638372470000|2021-12-01 15:27:50|1897|1896.6|1896.8|1896.4|1897|1896.8|1896.6|1896.4|2264
1638372480000|2021-12-01 15:28:00|1896.6|1896.6|1896.4|1896.2|1897|1896.6|1896.4|1896|1033
1638372490000|2021-12-01 15:28:10|1896.2|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1896|56
1638372500000|2021-12-01 15:28:20|1896.2|1896|1896.2|1896|1896.2|1896.2|1896|1895.4|999
1638372510000|2021-12-01 15:28:30|1896|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.4|3147
1638372520000|2021-12-01 15:28:40|1896.2|1895.8|1896.6|1896.2|1897|1896.6|1896.2|1895.8|1806
1638372530000|2021-12-01 15:28:50|1896.8|1896|1896.6|1896.2|1896.8|1896.2|1896.4|1896|401
1638372540000|2021-12-01 15:29:00|1896.4|1896|1895.4|1895|1896.4|1896|1895.2|1894.8|1767
1638372550000|2021-12-01 15:29:10|1895.2|1894.8|1895.4|1895|1895.6|1895.2|1895|1894.8|2515
1638372560000|2021-12-01 15:29:20|1895.2|1895.2|1895|1894.8|1895.4|1895.2|1895|1894.8|530
1638372570000|2021-12-01 15:29:30|1895.2|1895|1895.8|1895.4|1896|1895.4|1895|1894.6|2701
1638372580000|2021-12-01 15:29:40|1895.6|1895.2|1893.6|1893|1895.8|1895.4|1893.2|1892.6|17029
1638372590000|2021-12-01 15:29:50|1893.4|1892.8|1893|1892.6|1893.4|1893|1892.8|1892.6|2935
1638372600000|2021-12-01 15:30:00|1893.2|1892.8|1893.2|1892.6|1893.4|1893.2|1892|1891.8|5847
1638372610000|2021-12-01 15:30:10|1893|1892.4|1892.2|1892|1893.4|1893|1892|1891.6|1601
1638372620000|2021-12-01 15:30:20|1892|1891.8|1892|1891.8|1892.2|1891.8|1891.8|1891.6|2280
1638372630000|2021-12-01 15:30:30|1892.2|1892|1890.6|1890|1892.2|1892|1890.4|1890|3934
1638372640000|2021-12-01 15:30:40|1890.4|1890.2|1891.6|1891.2|1892|1891.6|1890.4|1890|2462
1638372650000|2021-12-01 15:30:50|1891.4|1890.8|1890.8|1890.4|1891.4|1891|1890.4|1890.2|3203
1638372660000|2021-12-01 15:31:00|1891|1890.6|1891.6|1891|1891.6|1891.2|1890.8|1890.4|1713
1638372670000|2021-12-01 15:31:10|1891.8|1891.2|1892.2|1891.8|1892.2|1891.8|1891.4|1891|266
1638372680000|2021-12-01 15:31:20|1892|1891.4|1892|1891.6|1892.4|1891.6|1892|1891.4|0
1638372690000|2021-12-01 15:31:30|1892.2|1891.8|1893.4|1893|1893.6|1893|1892.2|1891.8|1178
1638372700000|2021-12-01 15:31:40|1893.6|1893.2|1894.8|1894.4|1894.8|1894.6|1893.4|1893|389
1638372710000|2021-12-01 15:31:50|1895|1894.6|1895.2|1894.6|1895.4|1894.8|1894.6|1894.4|928
1638372720000|2021-12-01 15:32:00|1895|1894.8|1895|1894.8|1895.2|1894.8|1894.4|1894.2|659
1638372730000|2021-12-01 15:32:10|1895.2|1894.6|1894.6|1894.2|1895.4|1894.8|1894.4|1894.2|1242
1638372740000|2021-12-01 15:32:20|1894.4|1894|1893.8|1893.4|1894.6|1894.2|1893.6|1893.4|6687
1638372750000|2021-12-01 15:32:30|1894|1893.6|1894|1893.6|1894.2|1893.8|1893.4|1893|8624
1638372760000|2021-12-01 15:32:40|1894.2|1893.4|1893.8|1893.2|1894.2|1893.6|1893.6|1893.2|54
1638372770000|2021-12-01 15:32:50|1894|1893.4|1894.2|1893.6|1894.4|1894|1893.8|1893.4|200
1638372780000|2021-12-01 15:33:00|1894|1893.4|1894.6|1894.4|1894.8|1894.4|1893.6|1893.2|8765
1638372790000|2021-12-01 15:33:10|1894.8|1894.6|1894.6|1894.2|1895.2|1894.8|1894.4|1894.2|2971
1638372800000|2021-12-01 15:33:20|1894.8|1894.4|1894.2|1893.8|1895|1894.4|1893.8|1893.6|3664
1638372810000|2021-12-01 15:33:30|1894|1893.6|1894.4|1893.8|1894.4|1894|1893.8|1893.6|170
1638372820000|2021-12-01 15:33:40|1894.2|1894|1894.2|1893.8|1894.4|1894.2|1894|1893.6|1517
1638372830000|2021-12-01 15:33:50|1894.4|1893.6|1893.8|1893.4|1894.4|1893.8|1893.6|1893.4|3815
1638372840000|2021-12-01 15:34:00|1893.6|1893.6|1894|1893.6|1894|1893.6|1893.6|1893.4|159
1638372850000|2021-12-01 15:34:10|1893.8|1893.4|1893.6|1893|1893.8|1893.4|1893.2|1893|1513
1638372860000|2021-12-01 15:34:20|1893.4|1892.8|1892.4|1892|1893.4|1892.8|1892.2|1892|5450
1638372870000|2021-12-01 15:34:30|1892.2|1891.8|1891.4|1891|1892.4|1892|1891.2|1890.6|2302
1638372880000|2021-12-01 15:34:40|1891.2|1891.2|1891|1890.8|1891.6|1891.4|1891|1890.6|4005
1638372890000|2021-12-01 15:34:50|1890.8|1890.6|1890.4|1890|1891|1890.8|1890|1889.4|16822
1638372900000|2021-12-01 15:35:00|1890.6|1890.2|1891.4|1891|1891.6|1891.2|1890.4|1890|2482
1638372910000|2021-12-01 15:35:10|1891.2|1890.8|1891.6|1891|1891.8|1891.6|1891|1890.6|567
1638372920000|2021-12-01 15:35:20|1891.4|1890.8|1891.2|1891|1891.6|1891.2|1891|1890.6|2034
1638372930000|2021-12-01 15:35:30|1891.4|1890.8|1891.8|1891.4|1892.4|1892|1890.8|1890.4|3326
1638372940000|2021-12-01 15:35:40|1891.6|1891.2|1891.8|1891.4|1891.8|1891.6|1891.4|1891|500
1638372950000|2021-12-01 15:35:50|1892|1891.6|1892|1891.6|1892.4|1892|1891.6|1891|3016
1638372960000|2021-12-01 15:36:00|1891.8|1891.8|1892.4|1891.8|1892.6|1892.2|1891.8|1891.4|3915
1638372970000|2021-12-01 15:36:10|1892.6|1892|1892.6|1892.2|1893|1892.6|1892.4|1892|3675
1638372980000|2021-12-01 15:36:20|1892.8|1892.4|1892.4|1892|1893.4|1893|1892.2|1891.8|2930
1638372990000|2021-12-01 15:36:30|1892.6|1892.2|1893.2|1892.8|1893.4|1893|1892.4|1892|5045
1638373000000|2021-12-01 15:36:40|1893.4|1893|1893.6|1893.2|1893.6|1893.2|1893.2|1892.8|0
1638373010000|2021-12-01 15:36:50|1893.4|1893|1893.4|1893.2|1893.6|1893.4|1893.4|1893|0
1638373020000|2021-12-01 15:37:00|1893.2|1893|1893.4|1893|1893.6|1893|1893|1892.6|7928
1638373030000|2021-12-01 15:37:10|1893.2|1893.2|1893|1892.6|1893.6|1893.2|1892.8|1892.6|236
1638373040000|2021-12-01 15:37:20|1892.8|1892.4|1892.4|1892|1893|1892.4|1892|1891.8|3182
1638373050000|2021-12-01 15:37:30|1892.2|1891.8|1891.8|1891.4|1892.4|1892|1891.6|1891.2|3255
1638373060000|2021-12-01 15:37:40|1891.6|1891.2|1891.8|1891.4|1891.8|1891.4|1891|1890.6|8201
1638373070000|2021-12-01 15:37:50|1892|1891.6|1891.6|1891.2|1892|1891.6|1891.4|1891|899
1638373080000|2021-12-01 15:38:00|1891.8|1891.4|1891.2|1890.8|1892|1891.6|1891.2|1890.6|1588
1638373090000|2021-12-01 15:38:10|1891|1891|1891.2|1890.8|1891.4|1891|1891|1890.8|1293
1638373100000|2021-12-01 15:38:20|1891|1891|1891|1890.8|1891.2|1891|1891|1890.8|601
1638373110000|2021-12-01 15:38:30|1890.8|1890.6|1891|1890.6|1891.4|1891.2|1890.6|1890.4|5629
1638373120000|2021-12-01 15:38:40|1890.8|1890.4|1891.2|1890.8|1891.2|1890.8|1890.8|1890.4|0
1638373130000|2021-12-01 15:38:50|1891|1890.6|1891.4|1891.2|1891.6|1891.2|1891|1890.6|447
1638373140000|2021-12-01 15:39:00|1891.2|1890.8|1891|1890.8|1891.4|1891|1891|1890.6|2993
1638373150000|2021-12-01 15:39:10|1891.2|1891|1892|1891.6|1892|1891.6|1891|1891|1540
1638373160000|2021-12-01 15:39:20|1891.8|1891.4|1891.4|1891|1891.8|1891.6|1891|1890.8|1815
1638373170000|2021-12-01 15:39:30|1891.6|1891.2|1891|1890.8|1891.8|1891.4|1891|1890.8|2977
1638373180000|2021-12-01 15:39:40|1890.8|1890.6|1890.6|1890.2|1890.8|1890.6|1890.2|1890|7632
1638373190000|2021-12-01 15:39:50|1890.4|1890|1889.6|1889.2|1890.4|1890|1889.4|1889|27525
1638373200000|2021-12-01 15:40:00|1889.4|1889|1888.8|1888.4|1889.8|1889.2|1888.6|1888.2|15836
1638373210000|2021-12-01 15:40:10|1888.6|1888.2|1888.2|1887.8|1889|1888.8|1887.6|1887.4|13820
1638373220000|2021-12-01 15:40:20|1888|1887.6|1887.4|1887.2|1888.4|1888|1887.4|1887|5124
1638373230000|2021-12-01 15:40:30|1887.6|1887.4|1887.4|1886.8|1887.8|1887.4|1886.8|1886.4|3287
1638373240000|2021-12-01 15:40:40|1887.2|1886.6|1887|1886.6|1887.2|1886.8|1886.4|1886.2|11538
1638373250000|2021-12-01 15:40:50|1887.2|1886.4|1887.6|1887.2|1887.8|1887.4|1887|1886.4|1162
1638373260000|2021-12-01 15:41:00|1887.8|1887.4|1888.4|1887.8|1888.6|1888.2|1887.6|1887.2|1865
1638373270000|2021-12-01 15:41:10|1888.2|1888|1889.2|1888.8|1889.8|1889.2|1888.2|1888|1751
1638373280000|2021-12-01 15:41:20|1889|1888.6|1889|1888.8|1889.6|1889.2|1888.6|1888.4|4452
1638373290000|2021-12-01 15:41:30|1889.2|1889|1888.8|1888.4|1889.2|1889|1888.6|1888.4|3460
1638373300000|2021-12-01 15:41:40|1888.6|1888.6|1889|1888.6|1889.6|1889.2|1888.6|1888.6|5537
1638373310000|2021-12-01 15:41:50|1889.2|1888.8|1890.4|1890|1890.6|1890.2|1889|1888.6|6000
1638373320000|2021-12-01 15:42:00|1890.2|1889.8|1890.2|1889.8|1890.2|1890|1889.8|1889.4|1030
1638373330000|2021-12-01 15:42:10|1890|1889.6|1890|1889.8|1890.2|1889.8|1890|1889.6|0
1638373340000|2021-12-01 15:42:20|1890.2|1890|1890.2|1889.8|1890.4|1890|1889.8|1889.6|2649
1638373350000|2021-12-01 15:42:30|1890.4|1890|1889.8|1889.4|1890.4|1890.2|1889.4|1889.2|2393
1638373360000|2021-12-01 15:42:40|1889.6|1889.2|1889.2|1888.8|1889.8|1889.4|1888.6|1888.4|3648
1638373370000|2021-12-01 15:42:50|1889.4|1889|1888.8|1888.4|1889.4|1889|1888.6|1888.4|1706
1638373380000|2021-12-01 15:43:00|1888.6|1888.6|1889.8|1889.4|1890|1889.6|1888.6|1888.4|4504
1638373390000|2021-12-01 15:43:10|1889.6|1889.2|1888.8|1888.6|1889.8|1889.4|1888.8|1888.4|2460
1638373400000|2021-12-01 15:43:20|1889|1888.8|1890|1889.6|1890|1889.6|1888.8|1888.6|5429
1638373410000|2021-12-01 15:43:30|1889.8|1889.4|1890|1889.6|1890|1889.6|1889.6|1889.2|322
1638373420000|2021-12-01 15:43:40|1890.2|1889.8|1890|1889.4|1890.2|1889.8|1889.2|1889|2760
1638373430000|2021-12-01 15:43:50|1889.8|1889.6|1890.4|1890|1890.4|1890|1889.6|1889.4|0
1638373440000|2021-12-01 15:44:00|1890.6|1890.2|1890|1889.8|1890.6|1890.2|1889.8|1889.6|1860
1638373450000|2021-12-01 15:44:10|1890.2|1890|1890.4|1890|1890.4|1890.2|1889.8|1889.6|4202
1638373460000|2021-12-01 15:44:20|1890.2|1889.8|1890.4|1890|1890.4|1890|1890|1889.8|2909
1638373470000|2021-12-01 15:44:30|1890.6|1890.2|1890.8|1890.4|1890.8|1890.4|1890.4|1890|776
1638373480000|2021-12-01 15:44:40|1891|1890.6|1891.2|1890.8|1891.4|1891|1891|1890.6|265
1638373490000|2021-12-01 15:44:50|1891|1890.6|1891.2|1891|1891.4|1891|1890.8|1890.4|2080
1638373500000|2021-12-01 15:45:00|1891|1890.8|1890.2|1890|1891.2|1890.8|1890.2|1890|8827
1638373510000|2021-12-01 15:45:10|1890.4|1889.8|1891.4|1891|1891.4|1891.2|1890.4|1889.8|6427
1638373520000|2021-12-01 15:45:20|1891.6|1891.2|1892|1891.8|1892|1891.8|1891.6|1891.2|1548
1638373530000|2021-12-01 15:45:30|1891.8|1891.6|1891.8|1891.6|1892|1891.8|1891.6|1891.4|631
1638373540000|2021-12-01 15:45:40|1892|1891.4|1891.8|1891.6|1892|1891.8|1891.6|1891.4|1100
1638373550000|2021-12-01 15:45:50|1892|1891.4|1892.2|1891.8|1892.4|1892|1892|1891.4|2955
1638373560000|2021-12-01 15:46:00|1892|1892|1892|1891.8|1892.6|1892.2|1891.8|1891.6|2574
1638373570000|2021-12-01 15:46:10|1892.2|1891.6|1892.4|1892.2|1892.4|1892.2|1892|1891.6|200
1638373580000|2021-12-01 15:46:20|1892.6|1892.4|1892.4|1892.2|1892.6|1892.4|1892.2|1892|1535
1638373590000|2021-12-01 15:46:30|1892.6|1892|1892.8|1892.2|1892.8|1892.4|1892.4|1892|9228
1638373600000|2021-12-01 15:46:40|1892.6|1892.4|1893.4|1893.2|1893.6|1893.2|1892.6|1892.2|6085
1638373610000|2021-12-01 15:46:50|1893.6|1893|1894|1893.6|1894|1893.8|1893.6|1893|3006
1638373620000|2021-12-01 15:47:00|1893.8|1893.8|1893.4|1893|1894.4|1894.2|1893|1892.8|8327
1638373630000|2021-12-01 15:47:10|1893.2|1892.8|1893|1892.6|1893.4|1893|1892.4|1892.2|18613
1638373640000|2021-12-01 15:47:20|1892.8|1892.4|1892.8|1892.4|1893|1892.6|1892.4|1892.2|2016
1638373650000|2021-12-01 15:47:30|1892.6|1892.2|1893|1892.8|1893|1892.8|1892.6|1892.2|559
1638373660000|2021-12-01 15:47:40|1893.2|1893|1893.8|1893.2|1893.8|1893.2|1893|1892.8|9665
1638373670000|2021-12-01 15:47:50|1893.6|1893.4|1893.6|1893.2|1893.8|1893.6|1893.2|1892.8|7091
1638373680000|2021-12-01 15:48:00|1893.4|1893|1893.4|1893|1893.6|1893|1893.2|1893|765
1638373690000|2021-12-01 15:48:10|1893.2|1892.8|1893|1892.6|1893.2|1892.8|1892.6|1892.2|3261
1638373700000|2021-12-01 15:48:20|1892.8|1892.4|1893.4|1892.8|1893.4|1893|1892.6|1892.4|2821
1638373710000|2021-12-01 15:48:30|1893.2|1892.6|1892.8|1892.4|1893.4|1892.6|1892.4|1892.2|1181
1638373720000|2021-12-01 15:48:40|1892.6|1892.6|1892.8|1892.6|1893|1892.6|1892.6|1892.4|54
1638373730000|2021-12-01 15:48:50|1893|1892.8|1893.4|1892.8|1893.8|1893.4|1893|1892.8|2169
1638373740000|2021-12-01 15:49:00|1893.2|1893|1893.4|1893|1893.4|1893.2|1893|1892.6|556
1638373750000|2021-12-01 15:49:10|1893.2|1892.8|1892.6|1892.4|1893.2|1892.8|1892.6|1892.2|3166
1638373760000|2021-12-01 15:49:20|1892.8|1892.6|1893.2|1892.8|1893.2|1892.8|1892.8|1892.4|1200
1638373770000|2021-12-01 15:49:30|1893|1893|1893.2|1893|1893.2|1893|1893|1892.6|235
1638373780000|2021-12-01 15:49:40|1893|1892.8|1893.4|1893|1893.6|1893.4|1893|1892.6|2468
1638373790000|2021-12-01 15:49:50|1893.2|1893.2|1893.4|1893.2|1893.6|1893.2|1893.2|1893|0
1638373800000|2021-12-01 15:50:00|1893.2|1893|1893.8|1893.4|1894|1893.4|1893|1892.8|2159
1638373810000|2021-12-01 15:50:10|1894||1893.8||1894||1893.8||0
1638373820000|2021-12-01 15:50:20|1894|1893.6|1894|1893.8|1894.2|1893.8|1894|1893.4|344
1638373830000|2021-12-01 15:50:30|1894.2|1894|1894.2|1893.8|1894.4|1894.2|1894|1893.8|1254
1638373840000|2021-12-01 15:50:40|1894|1894|1893.8|1893.4|1894.2|1894|1893.6|1893.4|741
1638373850000|2021-12-01 15:50:50|1893.6|1893.6|1893.6|1893.2|1893.8|1893.6|1893.2|1893|4505
1638373860000|2021-12-01 15:51:00|1893.8|1893.4|1893|1892.8|1894|1893.6|1893|1892.8|2216
1638373870000|2021-12-01 15:51:10|1893.2|1893|1893.4|1893.2|1893.4|1893.2|1893|1892.8|0
1638373880000|2021-12-01 15:51:20|1893.6|1893|1893.6|1893.2|1893.8|1893.4|1893.6|1893|678
1638373890000|2021-12-01 15:51:30|1893.8|1893.4|1894.4|1894|1894.4|1894|1893.8|1893.4|2293
1638373900000|2021-12-01 15:51:40|1894.2|1893.8|1894.6|1894.2|1894.6|1894.2|1894|1893.8|612
1638373910000|2021-12-01 15:51:50|1894.4|1894|1894.4|1894|1894.6|1894.2|1894|1893.8|497
1638373920000|2021-12-01 15:52:00|1894.6|1894.2|1894.8|1894.2|1895|1894.6|1894.4|1894|2588
1638373930000|2021-12-01 15:52:10|1894.6|1894.4|1894.6|1894.2|1894.8|1894.4|1894.4|1894.2|0
1638373940000|2021-12-01 15:52:20|1894.4|1894.4|1895|1894.6|1895|1894.8|1894.4|1894.2|3588
1638373950000|2021-12-01 15:52:30|1894.8|1894.8|1894.4|1894|1895|1894.8|1894.2|1894|4321
1638373960000|2021-12-01 15:52:40|1894.6|1894.2|1894.8|1894.4|1895|1894.6|1894.6|1894|2493
1638373970000|2021-12-01 15:52:50|1894.6|1894.2|1894.6|1894.2|1894.8|1894.4|1894.4|1894|3080
1638373980000|2021-12-01 15:53:00|1894.8|1894.4|1894.8|1894.4|1895|1894.6|1894.2|1894|1524
1638373990000|2021-12-01 15:53:10|1894.6|1894.2|1894.4|1894|1894.6|1894.2|1894.2|1894|649
1638374000000|2021-12-01 15:53:20|1894.6|1894.2|1895.4|1895|1895.4|1895|1894.4|1894|1683
1638374010000|2021-12-01 15:53:30|1895.2|1894.8|1895.4|1895|1895.4|1895|1895|1894.6|212
1638374020000|2021-12-01 15:53:40|1895.2|1894.8|1895.2|1894.8|1895.4|1895|1895|1894.8|800
1638374030000|2021-12-01 15:53:50|1895|1895|1895.4|1895.2|1895.6|1895.2|1895|1894.8|869
1638374040000|2021-12-01 15:54:00|1895.6|1895|1896.2|1896|1897|1896.6|1895.4|1895|10812
1638374050000|2021-12-01 15:54:10|1896.4|1896.2|1896.4|1896.2|1896.6|1896.4|1896.2|1896.2|1013
1638374060000|2021-12-01 15:54:20|1896.2|1896|1896.4|1896|1896.6|1896.2|1895.8|1895.6|11322
1638374070000|2021-12-01 15:54:30|1896.2|1896.2|1896.8|1896.4|1896.8|1896.6|1896.2|1895.8|3009
1638374080000|2021-12-01 15:54:40|1897|1896.6|1896.8|1896.4|1897|1896.6|1896.6|1896.2|0
1638374090000|2021-12-01 15:54:50|1897|1896.2|1896.8|1896.4|1897|1896.6|1896.4|1896.2|2106
1638374100000|2021-12-01 15:55:00|1896.6|1896.2|1896.2|1895.8|1896.6|1896.4|1896|1895.6|1801
1638374110000|2021-12-01 15:55:10|1896.4|1896|1896.8|1896.4|1897|1896.4|1896.2|1895.8|5810
1638374120000|2021-12-01 15:55:20|1896.6|1896.2|1896|1895.6|1896.6|1896.2|1895.4|1895.2|2776
1638374130000|2021-12-01 15:55:30|1896.2|1895.4|1896|1895.6|1896.2|1895.8|1895.8|1895.4|0
1638374140000|2021-12-01 15:55:40|1895.8|1895.4|1895.8|1895.4|1896|1895.6|1895.6|1895.4|2409
1638374150000|2021-12-01 15:55:50|1895.6|1895.6|1895.8|1895.4|1895.8|1895.6|1895.4|1895.2|3124
1638374160000|2021-12-01 15:56:00|1896|1895.6|1895.4|1895.2|1896|1895.6|1895.2|1895|3012
1638374170000|2021-12-01 15:56:10|1895.6|1895.4|1895.8|1895.6|1896|1895.6|1895.4|1895.4|1510
1638374180000|2021-12-01 15:56:20|1896|1895.8|1896.4|1896.2|1896.6|1896.2|1896|1895.8|1907
1638374190000|2021-12-01 15:56:30|1896.2|1896|1896.4|1896|1896.6|1896.2|1896.2|1896|211
1638374200000|2021-12-01 15:56:40|1896.6|1896.2|1896.8|1896.2|1896.8|1896.4|1896.4|1896.2|406
1638374210000|2021-12-01 15:56:50|1897|1896.4|1897.4|1897|1897.4|1897|1897|1896.2|5571
1638374220000|2021-12-01 15:57:00|1897.6|1897.2|1897.2|1897|1897.6|1897.2|1897.2|1896.8|573
1638374230000|2021-12-01 15:57:10|1897.4|1897.2|1897.6|1897.2|1897.8|1897.4|1897.4|1897|618
1638374240000|2021-12-01 15:57:20|1897.8|1897.4|1897.8|1897.4|1897.8|1897.6|1897.6|1897.4|733
1638374250000|2021-12-01 15:57:30|1898|1897.6|1898|1897.6|1898.2|1898|1897.8|1897.6|1492
1638374260000|2021-12-01 15:57:40|1898.2|1897.8|1898|1897.6|1898.4|1898.2|1898|1897.6|2248
1638374270000|2021-12-01 15:57:50|1898.2|1897.8|1898.2|1897.8|1898.2|1897.8|1897.8|1897.6|436
1638374280000|2021-12-01 15:58:00|1898|1897.6|1897.8|1897.4|1898|1897.8|1897.4|1897.2|5541
1638374290000|2021-12-01 15:58:10|1898|1897.2|1898.2|1898|1898.4|1898|1897.6|1897.2|1868
1638374300000|2021-12-01 15:58:20|1898|1897.6|1897.8|1897.4|1898.2|1897.6|1897.6|1897.2|1639
1638374310000|2021-12-01 15:58:30|1898|1897.8|1898.6|1898.2|1898.8|1898.4|1898|1897.8|2865
1638374320000|2021-12-01 15:58:40|1898.4|1898.4|1898.6|1898.2|1898.6|1898.4|1898.4|1898.2|0
1638374330000|2021-12-01 15:58:50|1898.8|1898.4|1898.8|1898.4|1899|1898.6|1898.6|1898.2|685
1638374340000|2021-12-01 15:59:00|1899|1898.6|1898.8|1898.4|1899|1898.6|1898.6|1898.4|1635
1638374350000|2021-12-01 15:59:10|1898.6|1898.6|1898.4|1898|1899|1898.6|1898.2|1898|3999
1638374360000|2021-12-01 15:59:20|1898.2|1898.2|1898.4|1898|1898.4|1898.2|1898.2|1898|1331
1638374370000|2021-12-01 15:59:30|1898.6|1898.2|1898.8|1898.4|1899|1898.6|1898.6|1898|1573
1638374380000|2021-12-01 15:59:40|1898.6|1898.2|1898.4|1898.2|1898.6|1898.2|1898.2|1898|2036
1638374390000|2021-12-01 15:59:50|1898.6|1898|1898.6|1898.2|1898.6|1898.2|1898.4|1898|130
1638374400000|2021-12-01 16:00:00|1898.4|1898|1899|1898.6|1899|1898.8|1898.4|1898|2333
1638374410000|2021-12-01 16:00:10|1899.2|1898.8|1899|1898.6|1899.6|1899.2|1898.8|1898.6|12080
1638374420000|2021-12-01 16:00:20|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|2054
1638374430000|2021-12-01 16:00:30|1899.2|1898.8|1898.4|1897.8|1899.4|1898.8|1897.8|1897.6|8846
1638374440000|2021-12-01 16:00:40|1898.2|1898|1898.8|1898.4|1899|1898.6|1898|1897.8|830
1638374450000|2021-12-01 16:00:50|1899|1898.6|1898.2|1897.8|1899|1898.6|1898.2|1897.8|211
1638374460000|2021-12-01 16:01:00|1898.4|1898|1898.8|1898.6|1898.8|1898.6|1898.4|1898|1801
1638374470000|2021-12-01 16:01:10|1899|1898.8|1899.2|1898.8|1899.2|1899|1898.8|1898.6|540
1638374480000|2021-12-01 16:01:20|1899.4|1899|1899.2|1898.8|1899.6|1899.2|1899|1898.8|628
1638374490000|2021-12-01 16:01:30|1899.4|1899|1899.4|1899|1899.4|1899|1899.2|1899|0
1638374500000|2021-12-01 16:01:40|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|922
1638374510000|2021-12-01 16:01:50|1899.6|1899.2|1899.4|1899|1899.6|1899.4|1899|1898.8|858
1638374520000|2021-12-01 16:02:00|1899.2|1898.8|1899.8|1899.2|1899.8|1899.2|1898.8|1898.6|5025
1638374530000|2021-12-01 16:02:10|1899.6|1899|1899.2|1898.8|1899.8|1899.2|1899.2|1898.8|1000
1638374540000|2021-12-01 16:02:20|1899|1898.6|1898.8|1898.4|1899|1898.8|1898.6|1898.4|1512
1638374550000|2021-12-01 16:02:30|1899|1898.6|1898.6|1898.4|1899|1898.6|1898.6|1898.4|2369
1638374560000|2021-12-01 16:02:40|1898.8|1898.2|1899|1898.6|1899|1898.8|1898.4|1898|2833
1638374570000|2021-12-01 16:02:50|1898.8|1898.4|1899.4|1899|1899.4|1899.2|1898.8|1898.4|12335
1638374580000|2021-12-01 16:03:00|1899.6|1899.2|1898.2|1898|1899.8|1899.4|1898.2|1897.8|12325
1638374590000|2021-12-01 16:03:10|1898|1897.8|1897.8|1897.4|1898|1898|1897.6|1897.4|2216
1638374600000|2021-12-01 16:03:20|1897.6|1897.2|1897.2|1896.8|1897.6|1897.2|1897|1896.6|23154
1638374610000|2021-12-01 16:03:30|1897.4|1897|1897.2|1896.8|1897.8|1897.4|1897|1896.8|9905
1638374620000|2021-12-01 16:03:40|1897|1897|1897.4|1897.2|1897.4|1897.2|1897|1896.8|912
1638374630000|2021-12-01 16:03:50|1897.6|1897|1897.6|1897.4|1897.8|1897.6|1897.6|1897|1087
1638374640000|2021-12-01 16:04:00|1897.4|1897.2|1897.8|1897.6|1898.4|1898|1897.4|1897.2|25647
1638374650000|2021-12-01 16:04:10|1898|1897.8|1897.6|1897.2|1898|1897.8|1897.6|1897.2|6778
1638374660000|2021-12-01 16:04:20|1897.4|1897|1897|1896.8|1897.4|1897.2|1896.8|1896.6|3518
1638374670000|2021-12-01 16:04:30|1897.2|1897|1898|1897.6|1898.2|1897.8|1897.2|1897|4138
1638374680000|2021-12-01 16:04:40|1898.2|1897.8|1897.6|1897.4|1898.2|1897.8|1897.6|1897.4|2422
1638374690000|2021-12-01 16:04:50|1897.8|1897.2|1897.8|1897.2|1897.8|1897.6|1897.4|1897.2|2500
1638374700000|2021-12-01 16:05:00|1897.6|1897.4|1897.8|1897.4|1897.8|1897.6|1897.4|1897.2|0
1638374710000|2021-12-01 16:05:10|1897.6|1897.2|1898.2|1897.8|1898.6|1898.2|1897.6|1897.2|4397
1638374720000|2021-12-01 16:05:20|1898|1898|1898.6|1898.2|1898.8|1898.4|1898|1897.8|4886
1638374730000|2021-12-01 16:05:30|1898.8|1898.4|1899.4|1899|1899.4|1899.2|1898.6|1898.2|4864
1638374740000|2021-12-01 16:05:40|1899.2|1899.2|1899.6|1899.2|1899.8|1899.4|1899.2|1899|3593
1638374750000|2021-12-01 16:05:50|1899.4|1899.4|1899.6|1899.2|1899.8|1899.4|1899.2|1899|760
1638374760000|2021-12-01 16:06:00|1899.4|1899|1899.2|1898.6|1899.4|1899|1898.8|1898.4|7025
1638374770000|2021-12-01 16:06:10|1899|1898.8|1899.2|1898.8|1899.2|1899|1899|1898.8|0
1638374780000|2021-12-01 16:06:20|1899.4|1899|1900|1899.6|1900|1899.8|1899.4|1899|2299
1638374790000|2021-12-01 16:06:30|1900.2|1899.8|1900|1899.6|1900.6|1900.2|1899.6|1899.4|6362
1638374800000|2021-12-01 16:06:40|1900.2|1899.8|1900.6|1900.2|1900.8|1900.4|1900|1899.6|4560
1638374810000|2021-12-01 16:06:50|1900.8|1900.4|1901.2|1900.8|1901.2|1900.8|1900.6|1900.2|4836
1638374820000|2021-12-01 16:07:00|1901|1900.6|1901.2|1900.8|1901.4|1901|1900.8|1900.6|1830
1638374830000|2021-12-01 16:07:10|1901|1901|1900.2|1899.6|1901.2|1901|1900.2|1899.6|7003
1638374840000|2021-12-01 16:07:20|1900|1899.8|1899.8|1899.4|1900|1899.8|1899.6|1899.2|4594
1638374850000|2021-12-01 16:07:30|1900|1899.6|1900|1899.6|1900.2|1899.8|1899.8|1899.4|2311
1638374860000|2021-12-01 16:07:40|1900.2|1899.8|1900.2|1899.6|1900.2|1899.8|1899.8|1899.6|2287
1638374870000|2021-12-01 16:07:50|1900|1899.8|1900.2|1900|1900.4|1900|1900|1899.6|1720
1638374880000|2021-12-01 16:08:00|1900.4|1899.8|1901|1900.6|1901.2|1900.8|1899.8|1899.6|1078
1638374890000|2021-12-01 16:08:10|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.2|1900|1220
1638374900000|2021-12-01 16:08:20|1900.6|1900.4|1900.6|1900.2|1900.8|1900.4|1900.4|1900|621
1638374910000|2021-12-01 16:08:30|1900.4|1900|1900.4|1900|1900.6|1900.2|1900.2|1900|1254
1638374920000|2021-12-01 16:08:40|1900.2|1899.8|1899.6|1899.2|1900.2|1899.8|1899.6|1899.2|5311
1638374930000|2021-12-01 16:08:50|1899.8|1899.4|1899.6|1899.4|1899.8|1899.4|1899.6|1899.2|1063
1638374940000|2021-12-01 16:09:00|1899.4|1899.2|1899.6|1899.2|1899.8|1899.6|1899.4|1899.2|304
1638374950000|2021-12-01 16:09:10|1899.4|1899.4|1899.8|1899.4|1900|1899.6|1899.4|1899.2|131
1638374960000|2021-12-01 16:09:20|1899.6|1899.2|1899.8|1899.4|1900|1899.4|1899.6|1899.2|0
1638374970000|2021-12-01 16:09:30|1899.6|1899.6|1899.6|1899.4|1899.8|1899.6|1899.6|1899.2|4886
1638374980000|2021-12-01 16:09:40|1899.4|1899.2|1898.8|1898.4|1899.4|1899.4|1898.8|1898.4|2087
1638374990000|2021-12-01 16:09:50|1899|1898.6|1898.8|1898.6|1899|1898.6|1898.8|1898.4|0
1638375000000|2021-12-01 16:10:00|1899|1898.8|1899|1898.8|1899.2|1898.8|1898.8|1898.6|1139
1638375010000|2021-12-01 16:10:10|1899.2|1899|1899.4|1899|1899.4|1899.2|1899|1898.8|7065
1638375020000|2021-12-01 16:10:20|1899.2|1898.8|1899.6|1899.2|1899.8|1899.4|1899.2|1898.8|5926
1638375030000|2021-12-01 16:10:30|1899.8|1899.4|1900.2|1899.8|1900.6|1900|1899.8|1899.2|13814
1638375040000|2021-12-01 16:10:40|1900.4|1900|1900.4|1900|1900.8|1900.4|1900.2|1900|2844
1638375050000|2021-12-01 16:10:50|1900.6|1900.2|1900.4|1900.2|1900.6|1900.2|1900.4|1900|1319
1638375060000|2021-12-01 16:11:00|1900.6|1900.4|1900.2|1900|1900.8|1900.6|1900.2|1900|5144
1638375070000|2021-12-01 16:11:10|1900|1899.8|1899.4|1899.2|1900.4|1900.2|1899.4|1899.2|10697
1638375080000|2021-12-01 16:11:20|1899.2|1899|1898.8|1898.4|1899.4|1899.2|1898.8|1898.4|2816
1638375090000|2021-12-01 16:11:30|1898.6|1898.2|1899.2|1899|1899.4|1899.2|1898.6|1898.2|885
1638375100000|2021-12-01 16:11:40|||||||||268
1638375110000|2021-12-01 16:11:50|1899|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|1983
1638375120000|2021-12-01 16:12:00|1899.2|1898.8|1900|1899.6|1900.2|1899.8|1899|1898.8|2333
1638375130000|2021-12-01 16:12:10|1899.8|1899.4|1899.6|1899.2|1900|1899.6|1899.4|1899|8519
1638375140000|2021-12-01 16:12:20|1899.4|1899|1898.4|1898|1899.4|1899|1898|1897.8|8286
1638375150000|2021-12-01 16:12:30|1898.2|1897.8|1897.4|1897|1898.4|1898.2|1897.4|1897|2198
1638375160000|2021-12-01 16:12:40|1897.2|1897.2|1897.4|1897.2|1897.4|1897.2|1897.2|1896.8|211
1638375170000|2021-12-01 16:12:50|1897.6|1897.4|1897.6|1897.2|1897.8|1897.4|1897.4|1897.2|1848
1638375180000|2021-12-01 16:13:00|1897.4|1897.4|1898.2|1898|1898.6|1898.2|1897.4|1897.4|1747
1638375190000|2021-12-01 16:13:10|1898.4|1898.2|1898.4|1898.2|1898.8|1898.4|1898.4|1898.2|949
1638375200000|2021-12-01 16:13:20|1898.6|1898.4|1899.4|1899|1899.4|1899|1898.6|1898.4|2695
1638375210000|2021-12-01 16:13:30|1899.2|1899.2|1899.2|1898.8|1899.6|1899.2|1899|1898.8|4514
1638375220000|2021-12-01 16:13:40|1899.4|1899|1899.2|1899|1899.4|1899|1899.2|1899|0
1638375230000|2021-12-01 16:13:50|1899|1898.8|1898.8|1898.6|1899.2|1899|1898.8|1898.6|3604
1638375240000|2021-12-01 16:14:00|1898.6|1898.4|1898.8|1898.4|1898.8|1898.6|1898.6|1898.2|620
1638375250000|2021-12-01 16:14:10|1899|1898.6|1899|1898.6|1899|1898.8|1898.8|1898.6|330
1638375260000|2021-12-01 16:14:20|1898.8|1898.8|1899|1898.6|1899|1898.8|1898.8|1898.6|3355
1638375270000|2021-12-01 16:14:30|1898.8|1898.4|1898.8|1898.2|1898.8|1898.6|1898.4|1898|4769
1638375280000|2021-12-01 16:14:40|1898.6|1898.4|1898.6|1898.2|1898.8|1898.4|1898.4|1898.2|0
1638375290000|2021-12-01 16:14:50|1898.8|1898.4|1899|1898.8|1899.4|1899|1898.8|1898.4|5168
1638375300000|2021-12-01 16:15:00|1899.2|1898.6|1898.6|1898|1899.2|1898.6|1898.2|1897.6|3900
1638375310000|2021-12-01 16:15:10|1898.8|1898.2|1898.4|1898|1899|1898.4|1898.4|1898|402
1638375320000|2021-12-01 16:15:20|1898.6|1898.2|1898.6|1898.2|1899|1898.4|1898.4|1898|0
1638375330000|2021-12-01 16:15:30|1898.8|1898.6|1899.6|1898.8|1899.6|1899|1898.6|1898.2|571
1638375340000|2021-12-01 16:15:40|1899.4|1898.4|1898|1897.4|1899.4|1898.4|1897.8|1897.4|1036
1638375350000|2021-12-01 16:15:50|1898.2|1897.6|1898.2|1897.6|1898.2|1897.6|1897.6|1897.2|528
1638375360000|2021-12-01 16:16:00|1898|1897.4|1897.8|1897.2|1898|1897.4|1897.6|1897|824
1638375370000|2021-12-01 16:16:10|1898|1897.4|1898.4|1897.8|1898.6|1898|1897.8|1897.2|1210
1638375380000|2021-12-01 16:16:20|1898.2|1898|1898.4|1898|1898.4|1898|1898.2|1897.6|0
1638375390000|2021-12-01 16:16:30|1898.2|1897.8|1898|1897.4|1898.4|1898|1898|1897.4|781
1638375400000|2021-12-01 16:16:40|1897.8|1897.2|1898.2|1897.8|1898.2|1897.8|1897.6|1897|501
1638375410000|2021-12-01 16:16:50|1898.4|1897.6|1898.6|1898|1898.6|1898.2|1898.2|1897.6|1179
1638375420000|2021-12-01 16:17:00|1898.4|1898.4|1899.2|1898.8|1899.2|1898.8|1898.4|1898.4|2405
1638375430000|2021-12-01 16:17:10|1899.4|1898.6|1899.6|1899|1899.6|1899|1899.2|1898.6|1130
1638375440000|2021-12-01 16:17:20|1899.8|1899.2|1899.4|1898.8|1899.8|1899.2|1899|1898.6|209
1638375450000|2021-12-01 16:17:30|1899.2|1898.6|1899.4|1899|1899.4|1899|1899.2|1898.6|241
1638375460000|2021-12-01 16:17:40|1899.2|1898.8|1899.8|1899.4|1900|1899.4|1899.2|1898.6|1111
1638375470000|2021-12-01 16:17:50|1899.6|1899.2|1899.6|1899|1899.8|1899.4|1899.4|1898.8|261
1638375480000|2021-12-01 16:18:00|1899.2|1898.8|1900.6|1900.2|1900.6|1900.2|1899.2|1898.8|1127
1638375490000|2021-12-01 16:18:10|1900.8|1900|1900.4|1899.8|1900.8|1900.4|1900.4|1899.8|1524
1638375500000|2021-12-01 16:18:20|1900.2|1900|1900|1899.6|1900.4|1900|1900|1899.4|114
1638375510000|2021-12-01 16:18:30|1900.4|1899.8|1900.4|1899.8|1900.8|1900.2|1900.2|1899.8|1770
1638375520000|2021-12-01 16:18:40|1900.2|1899.6|1900.2|1899.8|1900.2|1899.8|1900|1899.6|206
1638375530000|2021-12-01 16:18:50|1900|1899.6|1901|1900.6|1901|1900.6|1900|1899.6|856
1638375540000|2021-12-01 16:19:00|1901.4|1900.8|1901.2|1900.8|1901.6|1901.2|1901|1900.6|676
1638375550000|2021-12-01 16:19:10|1901|1900.6|1900.8|1900.4|1901.4|1900.8|1900.8|1900.4|735
1638375560000|2021-12-01 16:19:20|1901.2|1900.6|1901.2|1900.6|1901.2|1900.8|1901|1900.4|105
1638375570000|2021-12-01 16:19:30|1901|1900.8|1901.6|1901.2|1901.6|1901.2|1901|1900.6|231
1638375580000|2021-12-01 16:19:40|1901.8|1901|1902|1901.6|1902.2|1901.8|1901.6|1901|1020
1638375590000|2021-12-01 16:19:50|1902.2|1901.8|1902.2|1901.6|1902.2|1901.8|1902|1901.4|43
1638375600000|2021-12-01 16:20:00|1902.6|1901.8|1901.8|1901.4|1902.6|1902.2|1901.8|1901.4|925
1638375610000|2021-12-01 16:20:10|1902|1901.6|1901.8|1901.4|1902.4|1901.8|1901.8|1901.4|543
1638375620000|2021-12-01 16:20:20|1902|1901.6|1902|1901.6|1902.2|1901.8|1901.8|1901.4|0
1638375630000|2021-12-01 16:20:30|1902.4|1902|1902.6|1901.8|1902.6|1902.2|1902.4|1901.8|331
1638375640000|2021-12-01 16:20:40|1902.2|1901.6|1901.8|1901.4|1902.4|1901.8|1901.8|1901.4|8
1638375650000|2021-12-01 16:20:50|1901.6|1901.2|1901.6|1901|1902|1901.4|1901.6|1901|1287
1638375660000|2021-12-01 16:21:00|1901.8|1901.2|1902.2|1901.8|1902.2|1901.8|1901.6|1901|506
1638375670000|2021-12-01 16:21:10|1902|1901.4|1902|1901.6|1902.2|1901.8|1901.8|1901.4|0
1638375680000|2021-12-01 16:21:20|1902.4|1901.8|1903.4|1903|1903.4|1903|1902.4|1901.8|604
1638375690000|2021-12-01 16:21:30|1903|1902.4|1902.4|1902|1903.2|1902.6|1902.4|1902|112
1638375700000|2021-12-01 16:21:40|1902.6|1901.8|1902.2|1901.8|1902.6|1902|1902.2|1901.6|1986
1638375710000|2021-12-01 16:21:50|1902.4|1902|1902.4|1901.8|1902.8|1902.2|1902.2|1901.6|758
1638375720000|2021-12-01 16:22:00|1902.2|1902|1902.2|1901.6|1902.4|1902|1902|1901.2|493
1638375730000|2021-12-01 16:22:10|1902.4|1901.4|1902|1901.4|1902.4|1901.8|1901.8|1901.2|0
1638375740000|2021-12-01 16:22:20|1901.8|1901.2|1902|1901.4|1902.2|1901.6|1901.6|1901.2|467
1638375750000|2021-12-01 16:22:30|1901.8|1901|1902|1901.4|1902|1901.6|1901.8|1901|0
1638375760000|2021-12-01 16:22:40|1901.8|1901.6|1901.8|1901.4|1902|1901.6|1901.8|1901.2|0
1638375770000|2021-12-01 16:22:50|1901.4|1900.8|1901|1900.4|1901.4|1900.8|1901|1900.2|1714
1638375780000|2021-12-01 16:23:00|1900.8|1900.2|1901.2|1900.8|1901.6|1901|1900.8|1900.2|736
1638375790000|2021-12-01 16:23:10|1900.8|1900.2|1900.8|1900.4|1900.8|1900.4|1900.6|1900|401
1638375800000|2021-12-01 16:23:20|1900.6|1900.2|1900.8|1900.4|1901|1900.4|1900.6|1900.2|0
1638375810000|2021-12-01 16:23:30|1900.6|1900.2|1900.2|1899.6|1900.8|1900.4|1900.2|1899.6|581
1638375820000|2021-12-01 16:23:40|1900.4|1899.8|1899.8|1899.2|1900.4|1899.8|1899.8|1899.2|252
1638375830000|2021-12-01 16:23:50|1900|1899.4|1900|1899.4|1900|1899.4|1899.6|1899|271
1638375840000|2021-12-01 16:24:00|1899.6|1899.2|1899.6|1899.2|1900|1899.4|1899.6|1899|604
1638375850000|2021-12-01 16:24:10|1899.8|1898.8|1899.2|1898.8|1899.8|1899|1898.8|1898.2|1296
1638375860000|2021-12-01 16:24:20|1898.8|1898.4|1899.4|1898.8|1899.4|1899|1898.8|1898.2|1161
1638375870000|2021-12-01 16:24:30|1899|1898.4|1899|1898.6|1899.2|1898.8|1899|1898.4|130
1638375880000|2021-12-01 16:24:40|1899.2|1898.2|1898.6|1898|1899.2|1898.4|1898.6|1898|1742
1638375890000|2021-12-01 16:24:50|1898.4|1897.8|1898.6|1898|1898.8|1898.2|1898.4|1897.8|534
1638375900000|2021-12-01 16:25:00|1898.8|1898.2|1898.4|1897.8|1899|1898.4|1898.2|1897.6|734
1638375910000|2021-12-01 16:25:10|1898.6|1898.2|1898.6|1897.8|1898.8|1898.2|1898.6|1897.8|1189
1638375920000|2021-12-01 16:25:20|1898.8|1898.2|1898.4|1897.8|1899|1898.4|1898.4|1897.8|627
1638375930000|2021-12-01 16:25:30|1898.2|1897.6|1899|1898.4|1899.2|1898.6|1898|1897.6|500
1638375940000|2021-12-01 16:25:40|1898.8|1898.6|1898.2|1897.8|1899|1898.6|1898.2|1897.8|1098
1638375950000|2021-12-01 16:25:50|1898.4|1897.6|1898.2|1897.8|1898.6|1898|1898.2|1897.6|0
1638375960000|2021-12-01 16:26:00|1898.4|1898|1897.8|1897.2|1898.4|1898|1897.8|1897.2|3892
1638375970000|2021-12-01 16:26:10|1897.6|1897|1898.4|1897.8|1898.4|1898|1897.6|1897|3151
1638375980000|2021-12-01 16:26:20|1898.2|1898|1898.4|1897.8|1898.6|1898|1898.2|1897.6|0
1638375990000|2021-12-01 16:26:30|1898.2|1897.4|1898|1897.6|1898.2|1897.6|1898|1897.4|2272
1638376000000|2021-12-01 16:26:40|1897.8|1897.2|1897.6|1897|1898|1897.6|1897.4|1896.8|887
1638376010000|2021-12-01 16:26:50|1897.4|1896.8|1897.6|1897|1898|1897.4|1897.4|1896.8|582
1638376020000|2021-12-01 16:27:00|1897.4|1896.8|1897.2|1896.4|1897.8|1897.2|1897|1896.4|1031
1638376030000|2021-12-01 16:27:10|1897|1896.2|1897|1896.6|1897.2|1896.6|1896.8|1896.2|162
1638376040000|2021-12-01 16:27:20|1896.6|1896|1896.8|1896.2|1896.8|1896.2|1896.4|1896|285
1638376050000|2021-12-01 16:27:30|1896.4|1896|1896.4|1896|1896.8|1896.2|1896.4|1896|0
1638376060000|2021-12-01 16:27:40|1896.6|1896.2|1897|1896.4|1897|1896.4|1896.4|1895.8|756
1638376070000|2021-12-01 16:27:50|1896.8|1896.2|1896|1895.4|1897|1896.4|1896|1895.4|1723
1638376080000|2021-12-01 16:28:00|1896.2|1895.6|1896.4|1895.8|1896.6|1896|1896|1895.6|3433
1638376090000|2021-12-01 16:28:10|1896.6|1896|1896.8|1896|1896.8|1896|1896.4|1895.8|498
1638376100000|2021-12-01 16:28:20|1896.6|1895.8|1897|1896.6|1897.2|1896.6|1896.6|1895.8|99
1638376110000|2021-12-01 16:28:30|1897.4|1896.8|1896.8|1896.2|1897.4|1896.8|1896.6|1896|854
1638376120000|2021-12-01 16:28:40|1896.4|1895.8|1896.4|1895.8|1896.6|1896|1896|1895.6|750
1638376130000|2021-12-01 16:28:50|1896.6|1896|1897.2|1896.8|1897.2|1896.8|1896.6|1896|309
1638376140000|2021-12-01 16:29:00|1896.8|1896.2|1896.4|1895.8|1896.8|1896.2|1896.2|1895.8|304
1638376150000|2021-12-01 16:29:10|1896.2|1896|1896.2|1895.6|1896.4|1896|1895.8|1895.2|1203
1638376160000|2021-12-01 16:29:20|1896|1895.4|1896|1895.4|1896.2|1895.8|1895.8|1895.4|1612
1638376170000|2021-12-01 16:29:30|1896.2|1895.8|1896|1895.4|1896.2|1895.8|1895.8|1895.2|215
1638376180000|2021-12-01 16:29:40|1895.8|1895.2|1895.8|1895.2|1896|1895.4|1895.6|1895|220
1638376190000|2021-12-01 16:29:50|1895.4|1894.8|1897|1896.2|1897|1896.2|1895.4|1894.8|4988
1638432010000|2021-12-02 08:00:10|1863.8|1862|1864.8|1863.2|1864.8|1863.2|1861.4|1860|242607
1638432020000|2021-12-02 08:00:20|1865.2|1863.4|1867|1865|1868.4|1866.2|1864.8|1863.2|17449
1638432030000|2021-12-02 08:00:30|1867.8|1867.6|1867.6|1866.2|1871.6|1869.6|1867.6|1865|12916
1638432040000|2021-12-02 08:00:40|1867.4|1866|1869|1866.2|1869.2|1866.2|1866.6|1864.8|4774
1638432050000|2021-12-02 08:00:50|1868.2|1866.6|1869.6|1867.6|1870.4|1868.2|1867.8|1865.8|1396
1638432060000|2021-12-02 08:01:00|1870.2|1867.8|1869.8|1867.8|1871.4|1869.8|1869|1867.2|5532
1638432070000|2021-12-02 08:01:10|1871.4|1867.2|1871.8|1869.4|1872|1869.8|1869|1867|6226
1638432080000|2021-12-02 08:01:20|1871.6|1869.6|1871.8|1870|1872.4|1870.6|1870|1868.2|2371
1638432090000|2021-12-02 08:01:30|1872|1870.2|1873.2|1871|1873.8|1871.8|1871.8|1870|2554
1638432100000|2021-12-02 08:01:40|1873.4|1871.2|1874.4|1872.6|1875|1873.6|1873.4|1871|2492
1638432110000|2021-12-02 08:01:50|1875.2|1872.8|1876.2|1874.4|1876.6|1875.2|1873.4|1872.8|6124
1638432120000|2021-12-02 08:02:00|1877.2|1874.6|1879.6|1877|1879.8|1878|1876.4|1874.2|11048
1638432130000|2021-12-02 08:02:10|1879.4|1878|1883.8|1881|1884|1882|1878.8|1878|19153
1638432140000|2021-12-02 08:02:20|1882.6|1881.2|1883|1881.2|1884.8|1883.2|1882|1881|5169
1638432150000|2021-12-02 08:02:30|1882.8|1881.4|1883|1881.4|1884.8|1882.4|1882.4|1881|1910
1638432160000|2021-12-02 08:02:40|1882.8|1882|1883.6|1882.8|1884.2|1882.8|1882.8|1882|2760
1638432170000|2021-12-02 08:02:50|1884|1883|1883.4|1882|1884.8|1884.4|1883.2|1882|16383
1638432180000|2021-12-02 08:03:00|1884|1882.2|1884.4|1882.8|1884.8|1882.8|1882|1881|15654
1638432190000|2021-12-02 08:03:10|1884.6|1883|1884.2|1882.8|1884.8|1883|1884|1882.8|0
1638432200000|2021-12-02 08:03:20|1884|1882.6|1884.2|1882.8|1884.8|1882.8|1883.2|1882.2|2771
1638432210000|2021-12-02 08:03:30|1884|1882.6|1884.6|1883.6|1885|1883.8|1884|1882.6|3509
1638432220000|2021-12-02 08:03:40|1884.4|1883.4|1885|1883.8|1885|1883.8|1884|1882.4|3640
1638432230000|2021-12-02 08:03:50|1885.2|1884|1884|1882.8|1885.2|1884.6|1883.8|1882.6|20985
1638432240000|2021-12-02 08:04:00|1883.8|1882.6|1882.8|1881.4|1884|1882.6|1882|1881|5488
1638432250000|2021-12-02 08:04:10|1883.2|1881.6|1883.6|1881.8|1883.8|1882.8|1883|1881.4|891
1638432260000|2021-12-02 08:04:20|1883.8|1882.6|1883.2|1882|1883.8|1882.8|1883.2|1882|2100
1638432270000|2021-12-02 08:04:30|1883|1882.2|1882.2|1881.6|1883.8|1882.2|1882.2|1881.6|8259
1638432280000|2021-12-02 08:04:40|1883.2|1881.8|1882.2|1880.8|1883.6|1882|1881.6|1880.6|3814
1638432290000|2021-12-02 08:04:50|1882.6|1881|1880.6|1879.4|1883.6|1881.8|1879.8|1879|6590
1638432300000|2021-12-02 08:05:00|1880.8|1879.2|1880|1879.2|1880.8|1879.4|1880|1879.2|1652
1638432310000|2021-12-02 08:05:10|1879.8|1879|1880.6|1878.8|1880.8|1879.4|1879.2|1877.6|1537
1638432320000|2021-12-02 08:05:20|1880.4|1879|1880.8|1879|1881.2|1879.2|1878.4|1877|5654
1638432330000|2021-12-02 08:05:30|1881.2|1879.2|1878.8|1877.6|1882|1880.4|1878.8|1877.6|6277
1638432340000|2021-12-02 08:05:40|1878.6|1877.8|1878.6|1877.6|1880|1878|1878.4|1877.6|500
1638432350000|2021-12-02 08:05:50|1878.4|1876.6|1876.8|1876|1878.4|1876.6|1876.8|1875.6|2145
1638432360000|2021-12-02 08:06:00|1878.8|1878.4|1878|1876.6|1878.8|1878.4|1876.2|1875|11856
1638432370000|2021-12-02 08:06:10|1877.8|1876.2|1877.2|1876.2|1877.8|1876.2|1877.2|1876|5570
1638432380000|2021-12-02 08:06:20|1877.6|1876.4|1877.4|1876.4|1879|1877.6|1876.6|1875|2038
1638432390000|2021-12-02 08:06:30|1877.2|1876.2|1876|1875.2|1877.2|1876.2|1876|1875|3462
1638432400000|2021-12-02 08:06:40|1876.8|1875|1877.2|1875.6|1877.6|1875.8|1876.6|1875|406
1638432410000|2021-12-02 08:06:50|1877.4|1875.8|1878|1876.4|1879|1877.2|1877.2|1875.8|0
1638432420000|2021-12-02 08:07:00|1877.8|1876|1878.6|1877|1878.6|1877.4|1877.2|1876|500
1638432430000|2021-12-02 08:07:10|1878.4|1877.2|1878.4|1877.8|1878.6|1877.8|1878|1876.6|5
1638432440000|2021-12-02 08:07:20|1878.6|1878|1879.8|1878.4|1880|1878.4|1878.6|1877.6|1737
1638432450000|2021-12-02 08:07:30|1880.4|1878.6|1880.6|1878.8|1880.8|1878.8|1880.2|1878.6|0
1638432460000|2021-12-02 08:07:40|1881.2|1879|1879.4|1878.6|1881.6|1879.6|1879|1878|13772
1638432470000|2021-12-02 08:07:50|1879.2|1878.8|1878.4|1877.4|1879.2|1878.8|1878.4|1877|3233
1638432480000|2021-12-02 08:08:00|1878.8|1877.6|1877.2|1876.6|1878.8|1877.6|1877.2|1876|3810
1638432490000|2021-12-02 08:08:10|1876.8|1876.4|1876.6|1875.6|1877.8|1877.2|1876.4|1875|7563
1638432500000|2021-12-02 08:08:20|1876.4|1875.4|1877.6|1875.8|1877.8|1876.4|1876.4|1875.4|1644
1638432510000|2021-12-02 08:08:30|1877|1876|1876|1875.4|1877.6|1876.2|1876|1875.4|2915
1638432520000|2021-12-02 08:08:40|1875.8|1875|1874.6|1873.6|1875.8|1875|1874.6|1873.4|13461
1638432530000|2021-12-02 08:08:50|1875|1873.8|1875.8|1874.4|1876|1874.4|1875|1873.8|1386
1638432540000|2021-12-02 08:09:00|1875.6|1873.8|1874.8|1873.4|1875.6|1874.6|1874.4|1873|135
1638432550000|2021-12-02 08:09:10|1875|1873.6|1874.8|1873.8|1875|1873.8|1874.8|1873.6|100
1638432560000|2021-12-02 08:09:20|1875|1873.6|1876|1875.2|1876|1875.2|1874.6|1873.2|1633
1638432570000|2021-12-02 08:09:30|1875.8|1874.6|1876.8|1876|1878|1876.6|1875.8|1874.4|3308
1638432580000|2021-12-02 08:09:40|1876.6|1876.2|1878.2|1877|1879|1877.4|1876.6|1876|360
1638432590000|2021-12-02 08:09:50|1878.6|1877.2|1877.8|1877|1878.8|1877.4|1877.6|1876.2|215
1638432600000|2021-12-02 08:10:00|1877.6|1876.4|1876.6|1876|1878|1877.2|1876.6|1876|692
1638432610000|2021-12-02 08:10:10|1876.4|1875.8|1876|1875.2|1876.4|1875.8|1876|1875|3695
1638432620000|2021-12-02 08:10:20|1875.8|1875|1875.4|1874.2|1876.2|1875|1875.2|1874|1417
1638432630000|2021-12-02 08:10:30|1875.2|1874.4|1875.2|1874.2|1875.4|1874.6|1875.2|1874.2|0
1638432640000|2021-12-02 08:10:40|1875.4|1874.4|1875.8|1875|1876.6|1875.4|1875.4|1874.4|3555
1638432650000|2021-12-02 08:10:50|1875.6|1874.4|1875.6|1875|1875.6|1875|1875.6|1874.2|0
1638432660000|2021-12-02 08:11:00|1875.8|1875.2|1877.6|1876.4|1877.6|1876.4|1875.8|1875.2|1365
1638432670000|2021-12-02 08:11:10|1877.8|1876.6|1876.4|1875.6|1878.2|1877.2|1876.4|1875.4|967
1638432680000|2021-12-02 08:11:20|1876.6|1875|1875|1874.4|1877|1875.2|1874.2|1873.4|10864
1638432690000|2021-12-02 08:11:30|1875.2|1874.6|1876.2|1875.4|1876.4|1875.4|1875|1874|2585
1638432700000|2021-12-02 08:11:40|1876.6|1875.6|1877.8|1876.4|1877.8|1876.4|1876.2|1875|1910
1638432710000|2021-12-02 08:11:50|1877.6|1876.6|1879|1878|1879.6|1878.2|1877.4|1876.6|0
1638432720000|2021-12-02 08:12:00|1879.2|1878.2|1878.6|1877.6|1879.2|1878.2|1878|1877.2|3006
1638432730000|2021-12-02 08:12:10|1879|1877.8|1878.6|1877.4|1880|1878.8|1878.2|1877.2|800
1638432740000|2021-12-02 08:12:20|1878.8|1877.6|1880|1878.6|1880.6|1879.6|1878.8|1877.6|8351
1638432750000|2021-12-02 08:12:30|1880.6|1878.8|1879.6|1879.2|1881.2|1880.2|1879.6|1878.8|14114
1638432760000|2021-12-02 08:12:40|1879.4|1879|1878|1877.2|1880|1879|1877.6|1877.2|6698
1638432770000|2021-12-02 08:12:50|1878.4|1877.4|1878.6|1877.2|1878.6|1877.4|1877|1876.2|6605
1638432780000|2021-12-02 08:13:00|1878.4|1877|1877.6|1877.2|1878.4|1878|1877.2|1876.4|6229
1638432790000|2021-12-02 08:13:10|1877.8|1877.8|1879.4|1878.4|1879.6|1878.8|1877.6|1877.8|2321
1638432800000|2021-12-02 08:13:20|1879.6|1878.6|1877.6|1877|1879.6|1878.6|1877.6|1877|5932
1638432810000|2021-12-02 08:13:30|1878.2|1876.6|1878|1877|1878.6|1877.2|1877.2|1876.2|271
1638432820000|2021-12-02 08:13:40||1876.8||1877||1877||1876.8|0
1638432830000|2021-12-02 08:13:50|1877.8|1876.8|1878.2|1877|1878.4|1877|1877|1876.8|959
1638432840000|2021-12-02 08:14:00|1878|1876.8|1879.2|1878.4|1879.2|1878.4|1877.4|1876.4|14112
1638432850000|2021-12-02 08:14:10|1879|1878.2|1878.2|1877|1879.2|1878.4|1877.8|1876.8|3488
1638432860000|2021-12-02 08:14:20|1877.8|1877.2|1878.8|1878|1879.2|1878.2|1877.8|1877.2|1581
1638432870000|2021-12-02 08:14:30|1878.6|1877.6|1880.4|1879.4|1880.6|1879.4|1878.2|1877.6|6720
1638432880000|2021-12-02 08:14:40|1880.2|1879.2|1882|1881|1883.6|1883|1880|1878.8|7735
1638432890000|2021-12-02 08:14:50|1881.8|1880.8|1881.6|1880.4|1882|1881|1881.2|1880|1895
1638432900000|2021-12-02 08:15:00|1881.4|1880.2|1880.4|1879.2|1881.4|1880.2|1878.6|1877.6|4492
1638432910000|2021-12-02 08:15:10|1880.6|1879.4|1880.6|1879.6|1881.4|1880|1880.2|1879.4|2013
1638432920000|2021-12-02 08:15:20|1880.4|1879.4|1880.4|1879.6|1881.8|1880.6|1879.4|1878.8|18063
1638432930000|2021-12-02 08:15:30|1880.2|1879.4|1881.8|1880.8|1881.8|1880.8|1880|1879.4|8406
1638432940000|2021-12-02 08:15:40|1881.6|1880.6|1882|1881.4|1882.2|1881.4|1881.4|1880.6|7555
1638432950000|2021-12-02 08:15:50|1882.2|1881.6|1882|1881.4|1882.4|1881.8|1881.6|1881.2|1755
1638432960000|2021-12-02 08:16:00|1882.4|1881.6|1882.4|1881.8|1882.4|1882|1881.6|1881.2|1870
1638432970000|2021-12-02 08:16:10|1882.2|1882|1883|1882.2|1883|1882.6|1882.2|1881.6|1899
1638432980000|2021-12-02 08:16:20|1883.2|1882.4|1884.6|1884|1884.8|1884|1883.2|1882.4|7048
1638432990000|2021-12-02 08:16:30|1884.4|1883.8|1884.2|1883.6|1884.8|1884|1883.6|1883.4|5731
1638433000000|2021-12-02 08:16:40|1884.6|1883.8|1885.6|1884.8|1885.6|1885.2|1884.6|1883.8|678
1638433010000|2021-12-02 08:16:50|1885.8|1885|1886.6|1885.8|1886.6|1885.8|1885.8|1885|1000
1638433020000|2021-12-02 08:17:00|1886.2|1886|1887.6|1886.8|1887.6|1886.8|1886.2|1886|3398
1638433030000|2021-12-02 08:17:10|1887.4|1886.6|1887.4|1886.6|1887.6|1886.8|1886.4|1886|3967
1638433040000|2021-12-02 08:17:20|1887.2|1886.4|1887.4|1886.6|1887.6|1886.6|1887|1886.2|1367
1638433050000|2021-12-02 08:17:30|1887.2|1886.8|1886.4|1885.6|1887.6|1886.8|1885.8|1885.4|7832
1638433060000|2021-12-02 08:17:40|1886.6|1885.8|1885|1884.4|1886.6|1885.8|1884.8|1884.4|2926
1638433070000|2021-12-02 08:17:50|1884.8|1884.2|1884.8|1884.4|1885|1884.4|1884|1883.4|3435
1638433080000|2021-12-02 08:18:00|1884.6|1884|1885.4|1884.6|1885.6|1884.8|1883.8|1883|1782
1638433090000|2021-12-02 08:18:10|1885.2|1884.4|1885.4|1884.4|1885.6|1884.8|1885|1884.2|1790
1638433100000|2021-12-02 08:18:20|1885.2|1884|1886.8|1886.2|1887|1886.2|1884.6|1884|4347
1638433110000|2021-12-02 08:18:30|1887|1886.4|1887.2|1886.6|1888|1887.4|1887|1886.4|961
1638433120000|2021-12-02 08:18:40|1887|1886.4|1888.6|1888.2|1889|1888.6|1886.8|1886.2|9840
1638433130000|2021-12-02 08:18:50|1888.4|1888|1889|1888.2|1889.2|1888.8|1888.2|1887.6|5899
1638433140000|2021-12-02 08:19:00|1888.8|1888.4|1888|1887.2|1889.2|1888.6|1887.8|1887.2|894
1638433150000|2021-12-02 08:19:10|1887.8|1887.4|1886.2|1885.8|1888|1887.4|1886.2|1885.6|3955
1638433160000|2021-12-02 08:19:20|1886.4|1886|1886.4|1886|1887|1886.4|1886.4|1885.8|1223
1638433170000|2021-12-02 08:19:30|1886.6|1886.2|1887|1886.2|1887.2|1886.6|1886.2|1885.8|695
1638433180000|2021-12-02 08:19:40|1887.2|1886.4|1887|1886|1888.2|1887.4|1887|1886|6011
1638433190000|2021-12-02 08:19:50|1886.8|1886.2|1886.4|1885.8|1886.8|1886.4|1886|1885.8|4142
1638433200000|2021-12-02 08:20:00|1886.2|1885.4|1886|1885.4|1886.4|1885.6|1885.6|1885|1851
1638433210000|2021-12-02 08:20:10|1886.2|1885.6|1886.8|1886.4|1887.2|1886.8|1886.2|1885.6|900
1638433220000|2021-12-02 08:20:20|1887|1886.6|1886.6|1885.4|1887.4|1886.6|1886.6|1885.4|1032
1638433230000|2021-12-02 08:20:30|1886.4|1885.6|1887.8|1887.2|1888|1887.2|1885.8|1885.4|3601
1638433240000|2021-12-02 08:20:40|1887.6|1887|1887|1886.4|1887.8|1887.2|1886.8|1886.2|10299
1638433250000|2021-12-02 08:20:50|1886.8|1886.2|1887.8|1887.2|1887.8|1887.2|1886.4|1886.2|5329
1638433260000|2021-12-02 08:21:00|1887.6|1887|1887.2|1886.6|1887.8|1887.2|1887.2|1886.6|105
1638433270000|2021-12-02 08:21:10|1887.4|1886.8|1886.4|1886|1887.4|1886.8|1886.2|1885.6|6662
1638433280000|2021-12-02 08:21:20|1886.2|1885.8|1887.2|1886.4|1887.2|1886.4|1886.2|1885.8|350
1638433290000|2021-12-02 08:21:30|1887|1886.2|1886.6|1886|1887.2|1886.4|1886.4|1886|160
1638433300000|2021-12-02 08:21:40|1886.4|1885.8|1887.6|1886.8|1888|1887.4|1886|1885.6|4026
1638433310000|2021-12-02 08:21:50|1887.4|1887|1887.6|1886.8|1887.6|1887.2|1887|1886.4|3508
1638433320000|2021-12-02 08:22:00|1887.8|1887|1889|1888.6|1889.2|1888.6|1887.8|1887|1036
1638433330000|2021-12-02 08:22:10|1889.2|1888.4|1888.8|1888|1889.2|1888.6|1888.2|1887.8|4412
1638433340000|2021-12-02 08:22:20|1888.6|1888.2|1888.6|1888|1888.6|1888.2|1888.2|1887.8|4691
1638433350000|2021-12-02 08:22:30|1888.4|1888.2|1888.6|1888|1889|1888.4|1888.2|1887.8|5019
1638433360000|2021-12-02 08:22:40|1888.8|1888.4|1888.4|1887.6|1889.2|1888.6|1887.8|1887.6|7053
1638433370000|2021-12-02 08:22:50|1888.2|1887.4|1887.8|1887.2|1888.4|1888|1887.6|1887.2|4604
1638433380000|2021-12-02 08:23:00|1888|1887.4|1887.8|1887.4|1888|1887.4|1887.8|1887.2|0
1638433390000|2021-12-02 08:23:10|1888|1887.2|1888|1887.4|1888.6|1888|1888|1887.2|2777
1638433400000|2021-12-02 08:23:20|1888.2|1887.6|1888|1887.4|1888.4|1887.8|1887.8|1887.2|305
1638433410000|2021-12-02 08:23:30|1887.8|1887.2|1887.2|1886.6|1887.8|1887.2|1887|1886.6|7849
1638433420000|2021-12-02 08:23:40|1887.4|1886.8|1887.4|1887|1888.4|1888|1887.2|1886.8|4480
1638433430000|2021-12-02 08:23:50|1887.2|1886.8|1887.4|1887|1887.6|1887|1887|1886.6|2500
1638433440000|2021-12-02 08:24:00|1887.6|1886.8|1887|1886.4|1887.8|1887|1886.6|1886.4|2190
1638433450000|2021-12-02 08:24:10|1887.2|1886.6|1887.8|1887|1887.8|1887|1886.6|1886.4|3997
1638433460000|2021-12-02 08:24:20|1888|1887.2|1888.8|1888.2|1889|1888.6|1888|1887.2|5063
1638433470000|2021-12-02 08:24:30|1889|1888.4|1889.2|1888.8|1889.4|1888.8|1889|1888.4|0
1638433480000|2021-12-02 08:24:40|1889|1888.6|1888.6|1888|1889.2|1888.6|1888.2|1887.8|2966
1638433490000|2021-12-02 08:24:50|1888.4|1888.2|1889|1888.6|1889|1888.6|1887.8|1887.2|2192
1638433500000|2021-12-02 08:25:00|1889.2|1888.8|1890|1889|1891|1890.4|1889.2|1888.8|15604
1638433510000|2021-12-02 08:25:10|1889.8|1889.2|1889.8|1889.2|1890|1889.2|1889.2|1888.8|1776
1638433520000|2021-12-02 08:25:20|1889.6|1889|1889|1888.6|1889.8|1889.4|1888.8|1888.2|4862
1638433530000|2021-12-02 08:25:30|1889.2|1888.8|1889.8|1889.4|1890|1889.4|1889.2|1888.8|1264
1638433540000|2021-12-02 08:25:40|1890|1889.6|1890|1889.4|1891|1890.8|1889.6|1889.2|8481
1638433550000|2021-12-02 08:25:50|1890.2|1889.6|1889.2|1888.6|1890.2|1889.6|1889|1888.6|1568
1638433560000|2021-12-02 08:26:00|1889.4|1888.8|1889.8|1889.4|1890|1889.8|1889.4|1888.8|3176
1638433570000|2021-12-02 08:26:10|1890|1889.2|1889.8|1889.4|1890|1889.4|1889.6|1889.2|1196
1638433580000|2021-12-02 08:26:20|1890|1889.6|1888.8|1888.2|1890|1889.6|1888.6|1888|1362
1638433590000|2021-12-02 08:26:30|1889|1888.4|1889.8|1889.2|1890|1889.4|1889|1888.4|1478
1638433600000|2021-12-02 08:26:40|1889.6|1888.6|1888.6|1888.2|1889.6|1888.6|1888.6|1888|1822
1638433610000|2021-12-02 08:26:50|1888.8|1888.4|1889.8|1889.4|1890|1889.4|1888.8|1888.4|1621
1638433620000|2021-12-02 08:27:00|1890|1889.2|1889.8|1889.4|1890|1889.6|1889.4|1888.6|2046
1638433630000|2021-12-02 08:27:10|1889.6|1889.2|1888.6|1888.2|1889.8|1889.4|1888.6|1888|3685
1638433640000|2021-12-02 08:27:20|1888.8|1888.4|1889|1888.6|1889.2|1888.6|1888.8|1888.2|1062
1638433650000|2021-12-02 08:27:30|1889.2|1888.4|1890|1889.4|1890.4|1890|1889|1888.4|5046
1638433660000|2021-12-02 08:27:40|1890.2|1889.6|1890|1889.6|1890.6|1890|1890|1889.4|376
1638433670000|2021-12-02 08:27:50|1890.2|1889.8|1890|1889.4|1890.4|1889.8|1889.6|1889.2|5642
1638433680000|2021-12-02 08:28:00|1890.2|1889.6|1889.4|1889|1890.2|1889.8|1888.8|1888.6|10709
1638433690000|2021-12-02 08:28:10|1889.2|1888.8|1890|1889.4|1890.2|1889.8|1889|1888.8|1161
1638433700000|2021-12-02 08:28:20|1889.8|1889.6|1890.6|1890.2|1891|1890.8|1889.8|1889.6|4162
1638433710000|2021-12-02 08:28:30|1890.8|1890|1890.4|1890|1890.8|1890.2|1890.4|1890|0
1638433720000|2021-12-02 08:28:40|1890.6|1890.2|1891|1890.6|1891|1890.8|1890.4|1890|1717
1638433730000|2021-12-02 08:28:50|1891.2|1890.8|1890.8|1890.2|1891.4|1891|1890.6|1890|6033
1638433740000|2021-12-02 08:29:00|1890.6|1890.4|1890.8|1890.2|1891|1890.6|1890.6|1890.2|0
1638433750000|2021-12-02 08:29:10|1890.6|1890.4|1890.8|1890.4|1891|1890.4|1890.4|1890.4|0
1638433760000|2021-12-02 08:29:20|1891|1890.2|1891.8|1891.4|1892|1891.4|1890.8|1890.2|1395
1638433770000|2021-12-02 08:29:30|1892|1891.6|1891.4|1890.8|1892|1891.8|1891.2|1890.8|1592
1638433780000|2021-12-02 08:29:40|1891.6|1891|1891.8|1891.4|1892.2|1891.8|1891.6|1891|1309
1638433790000|2021-12-02 08:29:50|1892|1891.6|1892|1891.6|1892|1891.8|1891.8|1891.2|1707
1638433800000|2021-12-02 08:30:00|1891.8|1891.4|1889.2|1888.8|1891.8|1891.4|1889.2|1888.8|12168
1638433810000|2021-12-02 08:30:10|1889.4|1889|1888.8|1888.4|1889.4|1889|1888.6|1888.2|1770
1638433820000|2021-12-02 08:30:20|1889|1888.6|1889.6|1889.2|1889.6|1889.2|1888.4|1888|2945
1638433830000|2021-12-02 08:30:30|1889.8|1889.4|1889.8|1889.2|1890.2|1889.6|1889.2|1888.8|8393
1638433840000|2021-12-02 08:30:40|1889.6|1888.8|1888.8|1888.2|1889.6|1889|1888.6|1888.2|3689
1638433850000|2021-12-02 08:30:50|1889|1888.4|1889.4|1889|1889.6|1889|1888.8|1888.4|1372
1638433860000|2021-12-02 08:31:00|1889.6|1889.2|1889.8|1889.4|1890.2|1889.8|1889.2|1889|1081
1638433870000|2021-12-02 08:31:10|1889.6|1889.2|1889.4|1889|1889.8|1889.4|1889|1888.8|1678
1638433880000|2021-12-02 08:31:20|1889.2|1888.8|1887.4|1887|1889.2|1889|1887.4|1886.8|16875
1638433890000|2021-12-02 08:31:30|1887.6|1886.8|1887.4|1887|1887.6|1887.4|1886.8|1886.4|3222
1638433900000|2021-12-02 08:31:40|1887.6|1887.2|1887|1886.4|1887.6|1887.4|1886.6|1886.4|352
1638433910000|2021-12-02 08:31:50|1886.8|1886.6|1886.2|1885.8|1886.8|1886.6|1885.8|1885.4|3938
1638433920000|2021-12-02 08:32:00|1886|1885.6|1884.6|1884|1886.2|1885.8|1884.6|1883.6|13382
1638433930000|2021-12-02 08:32:10|1884.8|1883.8|1885|1884.4|1885.2|1884.8|1884.6|1883.8|3842
1638433940000|2021-12-02 08:32:20|1884.8|1884.2|1883.8|1883.4|1884.8|1884.2|1883.8|1883.2|4882
1638433950000|2021-12-02 08:32:30|1883.6|1883.2|1884.4|1884|1884.4|1884|1883.6|1883.2|2689
1638433960000|2021-12-02 08:32:40|1884.2|1883.8|1883|1882.4|1884.4|1884|1883|1882.4|6085
1638433970000|2021-12-02 08:32:50|1882.8|1882.2|1884.8|1884.6|1885|1884.8|1882.6|1882|16790
1638433980000|2021-12-02 08:33:00|1884.6|1884.4|1882.8|1882.4|1884.8|1884.4|1882.6|1882.2|9156
1638433990000|2021-12-02 08:33:10|1882.6|1882.2|1881.6|1881.4|1882.8|1882.4|1881.4|1881.2|5443
1638434000000|2021-12-02 08:33:20|1881.8|1881.6|1882.8|1881.8|1882.8|1881.8|1881.6|1881.4|4126
1638434010000|2021-12-02 08:33:30|1882.6|1881.6|1881.8|1881.4|1882.6|1881.8|1881.4|1881.2|4318
1638434020000|2021-12-02 08:33:40|1881.6|1881.2|1881|1880.6|1882.4|1881.8|1880.6|1880.2|2942
1638434030000|2021-12-02 08:33:50|1881.2|1880.8|1881.2|1880.6|1881.2|1881|1880.6|1880.4|2531
1638434040000|2021-12-02 08:34:00|1881|1880.4|1880.4|1880|1881.2|1880.8|1880.2|1880|786
1638434050000|2021-12-02 08:34:10|1880.6|1880.2|1879.8|1879.4|1881.4|1880.6|1879.8|1879.2|9441
1638434060000|2021-12-02 08:34:20|1880|1879.6|1879.8|1879.4|1880.2|1879.8|1879.4|1878.8|1766
1638434070000|2021-12-02 08:34:30|1879.6|1879.6|1881.2|1880.4|1881.8|1881.2|1879.6|1879|4273
1638434080000|2021-12-02 08:34:40|1881.4|1880.6|1883|1882.4|1883.2|1882.8|1881.2|1880.6|700
1638434090000|2021-12-02 08:34:50|1882.8|1882.6|1883.4|1882.8|1883.6|1883|1882.6|1882|713
1638434100000|2021-12-02 08:35:00|1883.6|1883|1883.6|1883.2|1884|1883.2|1883.4|1882.6|2387
1638434110000|2021-12-02 08:35:10|1884|1883.4|1884.8|1884.4|1885.2|1884.8|1884|1883.4|2171
1638434120000|2021-12-02 08:35:20|1885|1884.6|1885.6|1885.4|1885.8|1885.4|1885|1884.4|199
1638434130000|2021-12-02 08:35:30|1885.8|1885.6|1885.8|1885.2|1886.2|1885.6|1885.4|1885.2|1240
1638434140000|2021-12-02 08:35:40|1886|1885.4|1886|1885.6|1886.6|1886|1885.6|1885.2|5763
1638434150000|2021-12-02 08:35:50|1886.4|1885.8|1887.2|1886.6|1887.2|1886.8|1886.4|1885.8|937
1638434160000|2021-12-02 08:36:00|1887|1887|1888.2|1887.8|1888.6|1888|1887|1886.6|5041
1638434170000|2021-12-02 08:36:10|1888.4|1887.4|1888|1887.4|1888.4|1888|1887.4|1886.6|2054
1638434180000|2021-12-02 08:36:20|1887.8|1887|1887.4|1887|1887.8|1887.4|1887.4|1887|1993
1638434190000|2021-12-02 08:36:30|1887.8|1887.2|1887.6|1887.2|1888|1887.6|1887.2|1887|601
1638434200000|2021-12-02 08:36:40|1887.8|1887.4|1887.8|1887.2|1888|1887.6|1887.4|1887|500
1638434210000|2021-12-02 08:36:50|1888|1887.4|1888|1887.8|1888|1887.8|1887.6|1887.4|431
1638434220000|2021-12-02 08:37:00|1887.8|1887.6|1887.8|1887.4|1888.4|1888|1887.8|1887.4|4424
1638434230000|2021-12-02 08:37:10|1888|1887.6|1888.4|1887.8|1889|1888.4|1888|1887.6|1350
1638434240000|2021-12-02 08:37:20|1888.2|1888|1889|1888.2|1889|1888.6|1888.2|1887.8|479
1638434250000|2021-12-02 08:37:30|1888.8|1888.4|1888.4|1887.8|1888.8|1888.6|1887.8|1887.4|4594
1638434260000|2021-12-02 08:37:40|1888.2|1888|1889.2|1888.6|1889.2|1888.8|1888.2|1888|8366
1638434270000|2021-12-02 08:37:50|1889|1888.4|1888.6|1887.8|1889|1888.4|1888.6|1887.8|1276
1638434280000|2021-12-02 08:38:00|1888|1888|1886.4|1885.6|1888.2|1888|1886|1885.4|3796
1638434290000|2021-12-02 08:38:10|1886.2|1885.8|1886.4|1885.8|1886.4|1885.8|1885.8|1885.4|1532
1638434300000|2021-12-02 08:38:20|1886.2|1886|1887.8|1887.2|1887.8|1887.4|1886.2|1886|2165
1638434310000|2021-12-02 08:38:30|1887.6|1887.4|1886.6|1885.8|1887.6|1887.4|1886.6|1885.8|6819
1638434320000|2021-12-02 08:38:40|1886.8|1886|1885.8|1885.4|1887|1886.6|1885.8|1885.4|15290
1638434330000|2021-12-02 08:38:50|1886|1885.6|1888.4|1887.8|1888.4|1887.8|1886|1885.6|572
1638434340000|2021-12-02 08:39:00|1888.6|1888|1889|1888.6|1889.6|1889|1888.6|1888|4090
1638434350000|2021-12-02 08:39:10|1888.8|1888.4|1889|1888.6|1889.2|1888.6|1888.2|1888|1848
1638434360000|2021-12-02 08:39:20|1888.8|1888.4|1889.6|1889.4|1889.8|1889.4|1888.8|1888.4|1212
1638434370000|2021-12-02 08:39:30|1889.8|1889.6|1891.2|1890.6|1891.4|1890.6|1889.4|1888.8|3701
1638434380000|2021-12-02 08:39:40|1891.4|1890.8|1891.4|1891|1892|1891.4|1891.2|1890.6|1062
1638434390000|2021-12-02 08:39:50|1891.2|1890.8|1891.8|1891|1892|1891.4|1891.2|1890.8|2014
1638434400000|2021-12-02 08:40:00|1891.6|1891.2|1891.8|1891.4|1892|1891.4|1891.6|1891|0
1638434410000|2021-12-02 08:40:10|1891.6|1891.2|1892.2|1891.4|1892.4|1891.8|1891.4|1891|15439
1638434420000|2021-12-02 08:40:20|1891.8|1891.6|1891.8|1891.4|1892.2|1891.6|1891.6|1891.4|500
1638434430000|2021-12-02 08:40:30|1892|1891.6|1891.8|1891.4|1892.2|1891.6|1891.4|1891.2|7233
1638434440000|2021-12-02 08:40:40|1892|1891.6|1892.6|1892.2|1892.8|1892.4|1891.8|1891.6|4172
1638434450000|2021-12-02 08:40:50|1892.8|1892|1892.6|1891.8|1892.8|1892.2|1892.6|1891.6|0
1638434460000|2021-12-02 08:41:00|1892.8|1892|1892.6|1892.2|1892.8|1892.4|1892.6|1891.8|0
1638434470000|2021-12-02 08:41:10|1892.8|1892.4|1893|1892.2|1893.8|1893|1892.8|1892.2|2378
1638434480000|2021-12-02 08:41:20||1892.4||1892.2||1892.4||1892.2|0
1638434490000|2021-12-02 08:41:30|1893.2|1892.4|1893.2|1892.8|1893.2|1893|1892.8|1892.2|9865
1638434500000|2021-12-02 08:41:40|1893|1892.6|1892.4|1891.8|1893|1892.6|1892.2|1891.4|5359
1638434510000|2021-12-02 08:41:50|1892.6|1892|1893.2|1892.6|1893.4|1893|1892.4|1891.8|2617
1638434520000|2021-12-02 08:42:00|1893.4|1892.8|1893.4|1892.8|1894|1893.4|1892.4|1891.8|5713
1638434530000|2021-12-02 08:42:10|1893.2|1893|1893.8|1893.2|1893.8|1893.2|1893.2|1893|0
1638434540000|2021-12-02 08:42:20|1894|1893.4|1891.8|1891.6|1894|1893.6|1891.8|1891.6|3883
1638434550000|2021-12-02 08:42:30|1892|1891.8|1892.8|1892.6|1893|1892.6|1892|1891.6|2976
1638434560000|2021-12-02 08:42:40|1892.6|1892.2|1893.8|1893|1893.8|1893.4|1892.6|1891.6|18342
1638434570000|2021-12-02 08:42:50|1894|1893.2|1894.8|1894.6|1895|1894.6|1894|1893.2|5122
1638434580000|2021-12-02 08:43:00|1895|1894.8|1895.8|1895|1896|1895.4|1894.8|1894.4|10446
1638434590000|2021-12-02 08:43:10|1895.6|1894.8|1895.4|1895.2|1895.6|1895.2|1894.4|1894|4661
1638434600000|2021-12-02 08:43:20|1895.6|1895.4|1896.2|1895.6|1896.4|1896|1895.6|1895.2|2193
1638434610000|2021-12-02 08:43:30|1896|1895.4|1895.6|1895.2|1896|1895.6|1895.4|1895.2|863
1638434620000|2021-12-02 08:43:40|1895.8|1895.4|1896|1895.6|1896|1895.6|1895.6|1895.2|500
1638434630000|2021-12-02 08:43:50|1896.2|1895.8|1896.6|1896.2|1897|1896.6|1896|1895.6|2974
1638434640000|2021-12-02 08:44:00|1896.8|1896.4|1896.8|1896.2|1897|1896.8|1896.6|1896.2|1389
1638434650000|2021-12-02 08:44:10|1896.6|1896.4|1897.6|1897.2|1897.6|1897.2|1896.4|1896.2|1711
1638434660000|2021-12-02 08:44:20|1897.8|1896.8|1896.6|1896.4|1898|1897.2|1896.4|1896.2|5353
1638434670000|2021-12-02 08:44:30|1896.8|1896.2|1896.8|1896.4|1897.2|1896.8|1896.4|1896|3549
1638434680000|2021-12-02 08:44:40|1897|1896.6|1897.2|1896.8|1897.8|1897.2|1896.8|1896|1788
1638434690000|2021-12-02 08:44:50|1897.4|1897|1897.2|1896.8|1898.2|1897.6|1897|1896.4|739
1638434700000|2021-12-02 08:45:00|1897.4|1897|1897.6|1897.2|1898|1897.6|1897.2|1896.8|1151
1638434710000|2021-12-02 08:45:10|1897.8|1897.4|1898.2|1897.6|1898.4|1898.2|1897.6|1897.2|2293
1638434720000|2021-12-02 08:45:20|1898.6|1897.4|1898|1897.4|1898.6|1898.2|1898|1897.2|4529
1638434730000|2021-12-02 08:45:30|1897.8|1897.2|1897.2|1897|1898.2|1897.6|1897.2|1897|5350
1638434740000|2021-12-02 08:45:40|1897|1896.6|1896.4|1895.8|1897.4|1896.8|1895.6|1894.8|9017
1638434750000|2021-12-02 08:45:50|1896.2|1896|1896.4|1896|1897|1896.4|1896.2|1896|411
1638434760000|2021-12-02 08:46:00|1896.6|1896.2|1896.8|1896|1897.2|1896.8|1896.6|1896|2699
1638434770000|2021-12-02 08:46:10|1896.6|1896.2|1896.4|1895.8|1896.6|1896.2|1896|1895.2|4886
1638434780000|2021-12-02 08:46:20|1896.6|1895.6|1897.2|1896.6|1897.4|1897|1896.6|1895.4|4412
1638434790000|2021-12-02 08:46:30|1897|1896.4|1896.4|1896|1897|1896.6|1896.4|1895.8|478
1638434800000|2021-12-02 08:46:40|1896.6|1896.2|1896.2|1895.8|1896.6|1896.2|1895.6|1895.2|4684
1638434810000|2021-12-02 08:46:50|1896.4|1896|1896.6|1896.2|1896.8|1896.4|1896.4|1895.8|3160
1638434820000|2021-12-02 08:47:00|1896.8|1896.4|1898.4|1897.6|1898.4|1898|1896.8|1896.4|12181
1638434830000|2021-12-02 08:47:10|1898.6|1897.8|1899|1898.6|1899|1898.8|1898.6|1897.8|200
1638434840000|2021-12-02 08:47:20|1899.4|1898.8|1900.8|1900.4|1900.8|1900.4|1899.4|1898.6|21257
1638434850000|2021-12-02 08:47:30|1900.6|1900.6|1900|1899.6|1901|1900.6|1900|1899.6|3708
1638434860000|2021-12-02 08:47:40|1899.8|1899.2|1899.8|1899.2|1900.4|1900|1899.6|1899|4747
1638434870000|2021-12-02 08:47:50|1900|1899.4|1898.4|1898|1900.2|1899.8|1898.4|1898|7467
1638434880000|2021-12-02 08:48:00|1898.6|1898.2|1898|1897.6|1898.8|1898.4|1897.6|1897.2|1573
1638434890000|2021-12-02 08:48:10|1898.2|1897.8|1897.8|1897.4|1898.4|1898|1897.8|1897.4|2476
1638434900000|2021-12-02 08:48:20|1898|1897.6|1898|1897.6|1898.4|1898|1898|1897.4|12020
1638434910000|2021-12-02 08:48:30|1897.6|1897.4|1897|1896.4|1897.6|1897.4|1896.4|1895.8|5443
1638434920000|2021-12-02 08:48:40|1897.2|1896.6|1897|1896.6|1897.2|1897|1896.6|1896.2|2630
1638434930000|2021-12-02 08:48:50|1896.8|1896.8|1897.4|1897|1897.6|1897.2|1896.8|1896.4|1231
1638434940000|2021-12-02 08:49:00|1897.6|1897.2|1898.4|1897.8|1898.4|1898|1897.4|1897|4834
1638434950000|2021-12-02 08:49:10|1898.6|1898|1898.4|1898|1898.8|1898.4|1897.8|1897.4|1429
1638434960000|2021-12-02 08:49:20|1898.6|1898.2|1899.6|1899.2|1900|1899.6|1898.4|1898.2|1252
1638434970000|2021-12-02 08:49:30|1899.4|1899|1899.2|1898.8|1899.6|1899.2|1899|1898.8|839
1638434980000|2021-12-02 08:49:40|1899|1898.4|1898.4|1897.8|1899.2|1898.8|1898|1897.6|1340
1638434990000|2021-12-02 08:49:50|1898.2|1897.6|1898.8|1898|1898.8|1898.4|1897.8|1897.6|9558
1638435000000|2021-12-02 08:50:00|1899|1898.2|1899.2|1898.8|1899.2|1898.8|1898.6|1898.2|1117
1638435010000|2021-12-02 08:50:10|1899|1898.6|1899|1898.6|1899.4|1898.8|1898.8|1898|2587
1638435020000|2021-12-02 08:50:20|1899.2|1898.8|1900.6|1900.2|1900.8|1900.4|1899.2|1898.8|1250
1638435030000|2021-12-02 08:50:30|1900.8|1900|1901|1900.6|1901|1900.6|1900.4|1900|2053
1638435040000|2021-12-02 08:50:40|1900.8|1900.4|1900.2|1899.8|1900.8|1900.4|1900.2|1899.8|952
1638435050000|2021-12-02 08:50:50|1900|1899.6|1899|1898.2|1900|1899.6|1898.6|1898.2|5417
1638435060000|2021-12-02 08:51:00|1898.8|1898|1898|1897.4|1898.8|1898.2|1897.8|1897.2|2270
1638435070000|2021-12-02 08:51:10|1897.8|1897.2|1898|1897.8|1898.4|1898|1897.2|1896.8|3926
1638435080000|2021-12-02 08:51:20|1898.2|1898|1897.4|1897.2|1898.4|1898|1897.2|1897|1994
1638435090000|2021-12-02 08:51:30|1897.2|1897|1897.6|1897.2|1897.6|1897.4|1897.2|1896.8|1453
1638435100000|2021-12-02 08:51:40|1897.8|1897.4|1898.2|1897.8|1898.8|1898.4|1897.8|1897.4|3419
1638435110000|2021-12-02 08:51:50|1898|1897.6|1898.4|1897.8|1898.4|1898.2|1898|1897.6|230
1638435120000|2021-12-02 08:52:00|1898.6|1898|1898.6|1898.4|1898.6|1898.4|1898.4|1898|1579
1638435130000|2021-12-02 08:52:10|1898.8|1898.6|1900.6|1900.2|1900.6|1900.2|1898.8|1898.6|4079
1638435140000|2021-12-02 08:52:20|1900.4|1900|1900.4|1899.8|1900.6|1900.2|1899.8|1899.4|3134
1638435150000|2021-12-02 08:52:30|1900.2|1899.4|1900|1899.4|1900.2|1899.6|1899.6|1899|1793
1638435160000|2021-12-02 08:52:40|1899.8|1899.2|1900|1899.6|1900|1899.8|1899.6|1899|991
1638435170000|2021-12-02 08:52:50|1899.8|1899.8|1899.4|1899.2|1900|1899.8|1899.4|1899.2|1757
1638435180000|2021-12-02 08:53:00|1899.8|1899|1899.6|1899|1900.4|1900|1899.6|1899|3402
1638435190000|2021-12-02 08:53:10|1899.8|1899.2|1899.8|1899.2|1900|1899.6|1899.6|1899|1282
1638435200000|2021-12-02 08:53:20|1899.6|1899.4|1899.2|1899|1900|1899.8|1898.8|1898.4|12757
1638435210000|2021-12-02 08:53:30|1899.4|1899.2|1899.4|1899|1899.4|1899.2|1899|1898.6|1613
1638435220000|2021-12-02 08:53:40|1899.2|1898.6|1899.8|1899.4|1900|1899.6|1899|1898.6|1447
1638435230000|2021-12-02 08:53:50|1899.6|1899.6|1899.8|1899.6|1899.8|1899.6|1899.6|1899.6|630
1638435240000|2021-12-02 08:54:00|1900|1899.8|1899.8|1899.2|1900.6|1900.2|1899.2|1898.8|10401
1638435250000|2021-12-02 08:54:10|1899.6|1899.4|1899.6|1899.2|1900|1899.8|1899.6|1899.2|2004
1638435260000|2021-12-02 08:54:20|1899.4|1899.4|1898.6|1898.2|1899.6|1899.4|1898.4|1898.2|6508
1638435270000|2021-12-02 08:54:30|1898.4|1898.4|1898.6|1898.4|1898.8|1898.4|1898.4|1898.4|736
1638435280000|2021-12-02 08:54:40|1898.8|1898.6|1899.4|1898.8|1899.4|1899|1898.6|1898.4|2020
1638435290000|2021-12-02 08:54:50|1899.2|1898.6|1899|1898.4|1899.2|1898.8|1899|1898.4|98
1638435300000|2021-12-02 08:55:00|1898.8|1898.6|1897.6|1897.2|1898.8|1898.6|1897|1896.6|26392
1638435310000|2021-12-02 08:55:10|1897.8|1897.4|1897.2|1896.8|1897.8|1897.6|1897.2|1896.8|1254
1638435320000|2021-12-02 08:55:20|1897|1896.6|1896.4|1896|1897|1896.6|1896.2|1895.8|1035
1638435330000|2021-12-02 08:55:30|1896.2|1895.8|1896.4|1896|1896.6|1896.2|1896|1895.6|2120
1638435340000|2021-12-02 08:55:40|1896.6|1895.8|1895.6|1895|1896.6|1895.8|1895.4|1894.8|3061
1638435350000|2021-12-02 08:55:50|1895.4|1895.2|1895.6|1895.2|1896|1895.4|1895.2|1894.8|645
1638435360000|2021-12-02 08:56:00|1895.8|1895.4|1898|1897.4|1898.2|1897.6|1895.8|1895.4|1345
1638435370000|2021-12-02 08:56:10|1897.8|1897.6|1898.2|1897.8|1898.2|1898|1897.8|1897.6|0
1638435380000|2021-12-02 08:56:20|1898.4|1898|1899|1898.6|1899|1898.8|1898.2|1897.8|9472
1638435390000|2021-12-02 08:56:30|1898.8|1898.4|1899.2|1898.8|1899.4|1899|1898.6|1898.2|1043
1638435400000|2021-12-02 08:56:40|1899|1898.6|1899.2|1898.8|1899.4|1899.2|1898.8|1898.6|13324
1638435410000|2021-12-02 08:56:50|1899.4|1898.6|1899.4|1899|1899.6|1899|1898.8|1898.4|5700
1638435420000|2021-12-02 08:57:00|1899.6|1899.2|1899.4|1899.2|1899.8|1899.4|1899.4|1899|2001
1638435430000|2021-12-02 08:57:10|1899.2|1899|1900|1899.4|1900|1899.6|1899|1898.8|4567
1638435440000|2021-12-02 08:57:20|1899.8|1899.6|1900.6|1900.2|1900.8|1900.6|1899.8|1899.6|10231
1638435450000|2021-12-02 08:57:30|1900.4|1900.4|1900.6|1900.2|1900.6|1900.4|1900.4|1900|592
1638435460000|2021-12-02 08:57:40|1900.8|1900.4|1901.4|1901.2|1901.8|1901.4|1900.6|1900.2|5745
1638435470000|2021-12-02 08:57:50|1901.2|1901|1900.8|1900.4|1901.4|1901.2|1900.6|1900.4|2576
1638435480000|2021-12-02 08:58:00|1901|1900.6|1900.8|1900.4|1901.2|1900.6|1900.4|1900|5939
1638435490000|2021-12-02 08:58:10|1901|1900.6|1901|1900.6|1901.4|1901|1901|1900.6|1709
1638435500000|2021-12-02 08:58:20|1900.8|1900.4|1901|1900.4|1901.2|1900.8|1900.6|1900.2|958
1638435510000|2021-12-02 08:58:30|1901.2|1900.6|1900.8|1900.4|1901.6|1901.2|1900.8|1900.2|4130
1638435520000|2021-12-02 08:58:40|1900.6|1900.2|1901.8|1901.4|1902|1901.4|1900.6|1900.2|4427
1638435530000|2021-12-02 08:58:50|1902|1901.2|1901.8|1901.4|1902|1901.4|1901.4|1901|811
1638435540000|2021-12-02 08:59:00|1902|1901.6|1902|1901.4|1902|1901.6|1901.8|1901.2|0
1638435550000|2021-12-02 08:59:10|1901.8|1901.2|1901.4|1901|1901.8|1901.4|1901|1900.4|3259
1638435560000|2021-12-02 08:59:20|1901.6|1901.2|1900|1899.6|1901.6|1901.4|1900|1899.6|1749
1638435570000|2021-12-02 08:59:30|1900.4|1899.8|1900.8|1900.6|1901.4|1900.6|1900|1899.8|22197
1638435580000|2021-12-02 08:59:40|1901|1900.2|1901.2|1900.4|1901.2|1900.8|1900.4|1900.2|212
1638435590000|2021-12-02 08:59:50|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.4|0
1638435600000|2021-12-02 09:00:00|1901|1900.6|1900|1899.4|1901.2|1900.8|1899.8|1899.4|3756
1638435610000|2021-12-02 09:00:10|1899.8|1899.6|1899.6|1899.2|1900|1899.8|1899.4|1899|8999
1638435620000|2021-12-02 09:00:20|1899.4|1899|1900.2|1899.6|1900.2|1899.6|1899.2|1898.6|1632
1638435630000|2021-12-02 09:00:30|1900.4|1899.8|1901|1900.4|1901|1900.4|1900.2|1899.8|936
1638435640000|2021-12-02 09:00:40|1900.8|1900.6|1900.2|1900|1900.8|1900.6|1900.2|1900|1123
1638435650000|2021-12-02 09:00:50|1900.4|1900.2|1901.2|1900.8|1901.2|1900.8|1900.2|1900.2|5145
1638435660000|2021-12-02 09:01:00|1901.4|1901|1901.6|1901|1901.8|1901.2|1901.4|1901|205
1638435670000|2021-12-02 09:01:10|1901.4|1900.8|1900|1899.6|1901.4|1901|1900|1899.6|9465
1638435680000|2021-12-02 09:01:20|1899.8|1899.4|1899.4|1898.8|1899.8|1899.4|1899.4|1898.8|422
1638435690000|2021-12-02 09:01:30|1899.2|1898.6|1899.4|1899|1899.8|1899.6|1899|1898.6|1972
1638435700000|2021-12-02 09:01:40|1899.6|1899.2|1900|1899.6|1900.2|1899.6|1899.4|1899.2|1108
1638435710000|2021-12-02 09:01:50|1900.2|1899.8|1900.4|1900.2|1900.6|1900.4|1900|1899.4|5057
1638435720000|2021-12-02 09:02:00|1900.8|1900|1900|1899.6|1900.8|1900.2|1899.6|1899.4|5787
1638435730000|2021-12-02 09:02:10|1899.8|1899.4|1900.6|1900.2|1900.6|1900.2|1899.6|1899.2|1433
1638435740000|2021-12-02 09:02:20|1900.8|1900.4|1901|1900.4|1901|1900.6|1900.8|1900.2|1236
1638435750000|2021-12-02 09:02:30|1900.8|1900.6|1900.4|1899.8|1900.8|1900.6|1900.2|1899.8|0
1638435760000|2021-12-02 09:02:40|1900.2|1900|1900.8|1900.2|1900.8|1900.2|1900.2|1900|1008
1638435770000|2021-12-02 09:02:50|1901|1900.4|1900.6|1900.2|1901.2|1900.8|1900.6|1900.2|211
1638435780000|2021-12-02 09:03:00|1900.8|1900.4|1900.8|1900.4|1901|1900.4|1900.8|1900.2|212
1638435790000|2021-12-02 09:03:10|1901|1900.2|1901.2|1900.8|1901.2|1901|1900.6|1900.2|0
1638435800000|2021-12-02 09:03:20|1901|1900.6|1901.8|1901.4|1902|1901.6|1901|1900.6|6078
1638435810000|2021-12-02 09:03:30|1902|1901.6|1903.4|1903|1903.4|1903|1902|1901.6|15759
1638435820000|2021-12-02 09:03:40|1903.2|1902.8|1903.2|1902.8|1903.4|1903|1902.8|1902.6|2679
1638435830000|2021-12-02 09:03:50|1903.4|1903|1903.6|1902.8|1903.8|1903.2|1903.4|1902.8|1025
1638435840000|2021-12-02 09:04:00|1903.8|1903|1903.2|1902.6|1903.8|1903.2|1903|1902.6|13418
1638435850000|2021-12-02 09:04:10|1903|1902.8|1902.2|1901.4|1903|1902.8|1901.8|1901.4|7011
1638435860000|2021-12-02 09:04:20|1902||1901.8||1902||1901.8||0
1638435870000|2021-12-02 09:04:30|1902|1901.6|1902.4|1902.2|1902.4|1902.2|1902|1901.6|3805
1638435880000|2021-12-02 09:04:40|1902.2|1902|1901.8|1901.4|1902.2|1902|1901.4|1901.2|2680
1638435890000|2021-12-02 09:04:50|1902|1901.6|1901.8|1901.6|1902|1901.6|1901.8|1901.4|0
1638435900000|2021-12-02 09:05:00|1901.6|1901.4|1901.2|1900.6|1901.6|1901.4|1900.8|1900.4|3311
1638435910000|2021-12-02 09:05:10|1901.4|1900.8|1902.2|1901.8|1902.6|1902.2|1901.4|1900.8|25213
1638435920000|2021-12-02 09:05:20|1902|1901.6|1901.4|1901|1902|1901.6|1901.4|1901|1494
1638435930000|2021-12-02 09:05:30|1901.2|1900.8|1900|1899.8|1901.4|1900.8|1900|1899.6|3715
1638435940000|2021-12-02 09:05:40|1900.4|1900|1900.8|1900.4|1901|1900.6|1900.4|1900|582
1638435950000|2021-12-02 09:05:50|1900.6|1900.2|1900|1899.6|1900.6|1900.2|1899.8|1899.4|3629
1638435960000|2021-12-02 09:06:00|1900.2|1899.8|1900|1899.6|1900.2|1900|1899.8|1899.4|1317
1638435970000|2021-12-02 09:06:10|1900.2|1899.8|1900.6|1900|1900.8|1900.6|1900.2|1899.8|2706
1638435980000|2021-12-02 09:06:20|1900.8|1899.8|1901|1900.6|1901|1900.6|1900.8|1899.8|50
1638435990000|2021-12-02 09:06:30|1900.8|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|0
1638436000000|2021-12-02 09:06:40|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.4|1900.2|1978
1638436010000|2021-12-02 09:06:50|1900.6|1900.2|1901.2|1900.8|1901.4|1901.2|1900.6|1900.2|9060
1638436020000|2021-12-02 09:07:00|1901.4|1901|1901.2|1901|1901.8|1901.2|1901.2|1900.6|4572
1638436030000|2021-12-02 09:07:10|1901.4|1901.2|1902.8|1902.2|1903|1902.6|1901.4|1901.2|7273
1638436040000|2021-12-02 09:07:20|1903|1902.4|1902.8|1902.6|1903.4|1903|1902.8|1902.4|2157
1638436050000|2021-12-02 09:07:30|1902.6|1902.4|1903.4|1903|1903.4|1903|1902.6|1902.2|12525
1638436060000|2021-12-02 09:07:40|1903.6|1903.2|1904|1903.4|1904|1903.6|1903.4|1903|1620
1638436070000|2021-12-02 09:07:50|1903.8|1903.6|1904.2|1903.8|1904.2|1904|1903.8|1903.6|2648
1638436080000|2021-12-02 09:08:00|1904|1903.6|1903.2|1903|1904.2|1903.8|1903.2|1903|3194
1638436090000|2021-12-02 09:08:10|1903|1902.8|1904.4|1903.8|1904.8|1904.2|1903|1902.8|3193
1638436100000|2021-12-02 09:08:20|1904.6|1904|1904.6|1904.2|1905|1904.6|1904.2|1904|2545
1638436110000|2021-12-02 09:08:30|1904.4|1904|1903|1902.4|1904.8|1904.6|1901.8|1901.4|57977
1638436120000|2021-12-02 09:08:40|1902.8|1902.2|1902.4|1902.2|1903|1902.2|1902.2|1902|1365
1638436130000|2021-12-02 09:08:50|1902.2|1902|1902.8|1902.2|1902.8|1902.2|1902.2|1902|826
1638436140000|2021-12-02 09:09:00|1903|1902.4|1903.2|1903|1903.6|1903.4|1902.6|1902.4|500
1638436150000|2021-12-02 09:09:10|1903.4||1903.2||1903.4||1903.2||1062
1638436160000|2021-12-02 09:09:20|1903|1902.8|1902.4|1902.2|1903.4|1903|1902.4|1902.2|4933
1638436170000|2021-12-02 09:09:30|1902.2|1902|1902.8|1902.4|1902.8|1902.4|1902|1901.6|2924
1638436180000|2021-12-02 09:09:40|1902.6|1902.2|1903.2|1902.6|1903.2|1902.6|1902.4|1902|211
1638436190000|2021-12-02 09:09:50|1903.4|1902.8|1903.2|1902.6|1903.4|1903|1902.8|1902.4|650
1638436200000|2021-12-02 09:10:00|1903|1902.8|1903.8|1903.4|1903.8|1903.4|1902.8|1902.4|2703
1638436210000|2021-12-02 09:10:10|1904|1903.6|1904.4|1903.8|1904.4|1903.8|1903.8|1903.6|0
1638436220000|2021-12-02 09:10:20|1904|1903.6|1903.6|1903|1904.4|1903.8|1903.4|1903|442
1638436230000|2021-12-02 09:10:30|1904|1903.2|1904.4|1903.8|1904.4|1903.8|1903.8|1903.2|211
1638436240000|2021-12-02 09:10:40|1904.2|1903.6|1902.8|1902.4|1904.4|1903.8|1902.8|1902.4|670
1638436250000|2021-12-02 09:10:50|1903.2|1902.6|1902.8|1902.2|1903.2|1902.6|1902.8|1902.2|645
1638436260000|2021-12-02 09:11:00|1902.6|1902|1903.4|1902.8|1903.4|1902.8|1902.6|1901.8|300
1638436270000|2021-12-02 09:11:10|1903.2|1902.6|1903.2|1902.4|1903.4|1902.8|1903|1902.2|0
1638436280000|2021-12-02 09:11:20|1903|1902.6|1903.4|1902.6|1903.6|1902.6|1903|1902.4|0
1638436290000|2021-12-02 09:11:30|1903.2|1902.4|1902.8|1902.4|1903.6|1902.6|1902.8|1902.4|0
1638436300000|2021-12-02 09:11:40|1903.8|1903.2|1903.4|1902.8|1903.8|1903.2|1903.4|1902.6|626
1638436310000|2021-12-02 09:11:50|1903.6|1903|1904|1903.4|1904|1903.4|1903.2|1902.6|1051
1638436320000|2021-12-02 09:12:00|1904.2|1903.6|1904.8|1904.2|1904.8|1904.4|1904|1903.4|1510
1638436330000|2021-12-02 09:12:10|1904.6|1904.4|1905.6|1904.8|1905.6|1905|1904.6|1904.2|1440
1638436340000|2021-12-02 09:12:20|1906|1905.4|1906.2|1905.8|1906.2|1905.8|1905.8|1905.2|500
1638436350000|2021-12-02 09:12:30|1906|1905.6|1906.2|1905.6|1906.6|1906|1906|1905.6|750
1638436360000|2021-12-02 09:12:40|1906.4|1905.8|1906.4|1905.8|1906.4|1905.8|1906.2|1905.6|0
1638436370000|2021-12-02 09:12:50|1905.8|1905.2|1906.8|1906.2|1906.8|1906.2|1905.8|1905.2|704
1638436380000|2021-12-02 09:13:00|1907|1906.4|1906.8|1906|1907.2|1906.4|1906.4|1905.8|0
1638436390000|2021-12-02 09:13:10|1907|1906.2|1906.4|1905.8|1907|1906.2|1906.4|1905.8|510
1638436400000|2021-12-02 09:13:20|1906|1905.4|1906.4|1905.6|1906.4|1905.8|1905.8|1905.4|668
1638436410000|2021-12-02 09:13:30|1906.6|1906|1906.8|1906.2|1906.8|1906.2|1906.4|1905.8|110
1638436420000|2021-12-02 09:13:40|1906.6|1906|1906|1905.4|1906.6|1906|1906|1905.4|909
1638436430000|2021-12-02 09:13:50|1906.2|1905.6|1906|1905.4|1906.2|1905.6|1905.8|1905.2|231
1638436440000|2021-12-02 09:14:00|1906.2|1905.6|1906.6|1906.2|1906.6|1906.2|1906|1905.4|340
1638436450000|2021-12-02 09:14:10|1906.2|1905.6|1907.4|1907|1907.4|1907|1906.2|1905.6|495
1638436460000|2021-12-02 09:14:20|1907.2|1906.8|1907.6|1907|1907.6|1907|1907.2|1906.8|0
1638436470000|2021-12-02 09:14:30|1907.8|1907.2|1909|1908.4|1909|1908.6|1907.6|1907|119
1638436480000|2021-12-02 09:14:40|1908.6|1908.2|1908.8|1908.2|1909.2|1908.6|1908.6|1908|2278
1638436490000|2021-12-02 09:14:50|1908.4|1907.8|1908.8|1908.2|1908.8|1908.2|1908.4|1907.8|1132
1638436500000|2021-12-02 09:15:00|1908.6|1908|1909.2|1908.6|1909.4|1908.8|1908.6|1908|958
1638436510000|2021-12-02 09:15:10|1909|1908|1908.4|1907.8|1909|1908.2|1908|1907.6|802
1638436520000|2021-12-02 09:15:20|1908.6|1908|1908.4|1907.8|1908.6|1908|1908.2|1907.6|465
1638436530000|2021-12-02 09:15:30|1908.8|1908.2|1908.6|1908.2|1908.8|1908.2|1908.4|1907.8|200
1638436540000|2021-12-02 09:15:40|1908.4|1907.8|1909|1908.4|1909|1908.4|1908.4|1907.8|149
1638436550000|2021-12-02 09:15:50|1908.8|1908.2|1908.2|1907.6|1908.8|1908.4|1908.2|1907.6|921
1638436560000|2021-12-02 09:16:00|1908|1907.8|1908.4|1908|1908.4|1908|1908|1907.6|0
1638436570000|2021-12-02 09:16:10|1908.2|1907.8|1908.6|1908|1909|1908.2|1908.2|1907.8|722
1638436580000|2021-12-02 09:16:20|1908.8|1908.2|1908.8|1908.4|1908.8|1908.4|1908.6|1908|0
1638436590000|2021-12-02 09:16:30|1908.6|1908.2|1909|1908.4|1909|1908.6|1908.4|1908|30
1638436600000|2021-12-02 09:16:40|1909.2|1908.8|1908.8|1908.2|1909.2|1908.8|1908.8|1908.2|190
1638436610000|2021-12-02 09:16:50|1909|1908.6|1908.2|1907.6|1909.2|1908.6|1908|1907.6|136
1638436620000|2021-12-02 09:17:00|1908|1907.4|1907|1906.4|1908.2|1907.4|1906.6|1906|2406
1638436630000|2021-12-02 09:17:10|1906.8|1906.2|1906.6|1905.8|1906.8|1906.4|1906.6|1905.8|865
1638436640000|2021-12-02 09:17:20|1907.2|1906.4|1906.6|1906|1907.2|1906.4|1906.6|1906|98
1638436650000|2021-12-02 09:17:30|1906.2|1905.4|1906.2|1905.6|1906.6|1906|1906|1905.4|123
1638436660000|2021-12-02 09:17:40|1906|1905.4|1905.4|1905|1906.2|1905.6|1904.8|1904.4|461
1638436670000|2021-12-02 09:17:50|1905.6|1905.2|1906.6|1906|1906.6|1906|1905.4|1905|284
1638436680000|2021-12-02 09:18:00|1906.8|1906.4|1906.8|1906.2|1907.2|1906.6|1906.6|1906|130
1638436690000|2021-12-02 09:18:10|1907|1906.4|1906.2|1905.8|1907|1906.4|1906|1905.4|635
1638436700000|2021-12-02 09:18:20|1906|1905.6|1906.2|1905.6|1906.2|1905.6|1906|1905.4|593
1638436710000|2021-12-02 09:18:30|1906|1905.4|1906.2|1905.6|1906.2|1905.8|1906|1905.4|213
1638436720000|2021-12-02 09:18:40|1906|1905.4|1906.2|1905.8|1906.6|1906|1906|1905.4|210
1638436730000|2021-12-02 09:18:50|1906.4|1905.6|1906.2|1905.8|1906.4|1906|1906.2|1905.6|0
1638436740000|2021-12-02 09:19:00|1906.4|1905.6|1905.8|1905.2|1906.4|1906|1905.6|1905.2|451
1638436750000|2021-12-02 09:19:10|1906|1905.4|1905.2|1904.6|1906|1905.4|1905.2|1904.6|1269
1638436760000|2021-12-02 09:19:20|1905.4|1904.8|1904.8|1904|1905.6|1905|1904.8|1904|0
1638436770000|2021-12-02 09:19:30|1905|1904.2|1905|1904.2|1905|1904.4|1904.8|1904|0
1638436780000|2021-12-02 09:19:40|1904.8|1904|1904.4|1903.8|1905.2|1904.4|1904.2|1903.4|1044
1638436790000|2021-12-02 09:19:50|1904|1903.6|1904|1903.6|1904.2|1903.8|1903.8|1903|307
1638436800000|2021-12-02 09:20:00|1904.2|1903.8|1903.8|1903|1904.4|1903.8|1903.8|1903|626
1638436810000|2021-12-02 09:20:10|1903.4|1902.8|1903|1902.6|1903.6|1903|1903|1902.6|250
1638436820000|2021-12-02 09:20:20|1902.8|1902.2|1902.8|1902.2|1903.4|1902.8|1902.8|1902.2|1153
1638436830000|2021-12-02 09:20:30|1903|1902.4|1902.4|1901.8|1903|1902.4|1902|1901.4|2633
1638436840000|2021-12-02 09:20:40|1902.6|1902|1902.6|1901.8|1902.8|1902.2|1902|1901.2|4545
1638436850000|2021-12-02 09:20:50|1902.8|1902|1902.6|1902|1903|1902.4|1902.4|1901.8|525
1638436860000|2021-12-02 09:21:00|1903|1902.4|1903.6|1902.8|1903.6|1902.8|1903|1902.4|2407
1638436870000|2021-12-02 09:21:10|1903.4|1902.6|1903.2|1902.6|1903.6|1902.8|1903|1902.6|0
1638436880000|2021-12-02 09:21:20|1903|1902.8|1903.6|1902.8|1903.8|1903.2|1903|1902.4|383
1638436890000|2021-12-02 09:21:30|1903.4|1902.6|1903.4|1902.6|1903.6|1902.8|1903.2|1902.6|457
1638436900000|2021-12-02 09:21:40|1903.2|1902.8|1903.4|1902.6|1903.6|1902.8|1903.2|1902.6|264
1638436910000|2021-12-02 09:21:50|1903.6|1902.8|1903.4|1902.6|1903.6|1902.8|1903.2|1902.4|0
1638436920000|2021-12-02 09:22:00|1903.2|1902.4|1903.4|1902.8|1903.4|1902.8|1903|1902.4|0
1638436930000|2021-12-02 09:22:10|1903|1902.4|1903.4|1902.6|1903.4|1902.6|1903|1902.4|0
1638436940000|2021-12-02 09:22:20|1903.2|1902.8|1904|1903.4|1904|1903.4|1903.2|1902.8|0
1638436950000|2021-12-02 09:22:30|1904.2|1903.6|1903.8|1903|1904.2|1903.8|1903.6|1903|308
1638436960000|2021-12-02 09:22:40|1904|1903.2|1903.4|1902.8|1904|1903.2|1903.4|1902.8|80
1638436970000|2021-12-02 09:22:50|1903.8|1903.2|1903.6|1903|1903.8|1903.2|1903.6|1903|0
1638436980000|2021-12-02 09:23:00|1903.8|1903.4|1903.6|1903|1903.8|1903.4|1903.4|1903|775
1638436990000|2021-12-02 09:23:10|1903.8|1903.2|1903.6|1903.2|1903.8|1903.4|1903.4|1902.8|0
1638437000000|2021-12-02 09:23:20|1904|1903.4|1903.8|1903.2|1904|1903.4|1903.6|1903|503
1638437010000|2021-12-02 09:23:30|1904|1903|1904|1903.6|1904|1903.6|1903.6|1903|108
1638437020000|2021-12-02 09:23:40|1903.6|1903.4|1904|1903.4|1904|1903.4|1903.6|1903|0
1638437030000|2021-12-02 09:23:50|1903.8|1903.2|1903.8|1903.2|1904|1903.6|1903.6|1903|70
1638437040000|2021-12-02 09:24:00|1904|1903.6|1903.8|1903.2|1904.6|1904.2|1903.8|1903.2|324
1638437050000|2021-12-02 09:24:10|1904|1903.4|1903.8|1903.2|1904|1903.4|1903.8|1903.2|0
1638437060000|2021-12-02 09:24:20|1904.2|1903.4|1904.4|1903.8|1904.8|1904|1904|1903.4|1348
1638437070000|2021-12-02 09:24:30|1904.6|1904|1906.2|1905.4|1906.2|1905.4|1904.6|1904|200
1638437080000|2021-12-02 09:24:40|1906|1905.2|1906.4|1905.8|1906.4|1905.8|1906|1905.2|188
1638437090000|2021-12-02 09:24:50|1906.8|1906.2|1906.8|1906.2|1906.8|1906.2|1906.4|1905.6|297
1638437100000|2021-12-02 09:25:00|1906.4|1905.8|1904.8|1904.4|1906.4|1906|1904.8|1904.4|65
1638437110000|2021-12-02 09:25:10|1905|1904.2|1904.8|1904.2|1905|1904.4|1904.8|1904.2|899
1638437120000|2021-12-02 09:25:20|1904.6|1904.6|1905.4|1904.8|1905.4|1905|1904.6|1904.6|2142
1638437130000|2021-12-02 09:25:30|1905.2|1905|1905.4|1905|1905.4|1905|1905|1904.8|562
1638437140000|2021-12-02 09:25:40|1905.2|1904.8|1905.4|1905|1905.6|1905.2|1905|1904.8|281
1638437150000|2021-12-02 09:25:50|1905.2|1904.8|1903.8|1903.4|1905.2|1904.8|1903.8|1903.4|3650
1638437160000|2021-12-02 09:26:00|1904|1903.2|1903.4|1903|1904|1903.6|1903.4|1903|636
1638437170000|2021-12-02 09:26:10|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903|0
1638437180000|2021-12-02 09:26:20|1903.6|1903|1903.4|1903|1903.6|1903.2|1903.2|1902.8|1574
1638437190000|2021-12-02 09:26:30|1903.2|1902.8|1903|1902.6|1903.2|1903|1903|1902.6|440
1638437200000|2021-12-02 09:26:40|1902.8|1902.4|1902.8|1902.6|1903|1902.8|1902.6|1902.4|1807
1638437210000|2021-12-02 09:26:50|1903||1903||1903||1902.8||50
1638437220000|2021-12-02 09:27:00|1903.2|1902.8|1904|1903.6|1904.6|1904|1903.2|1902.8|7243
1638437230000|2021-12-02 09:27:10|1903.8|1903.4|1903.6|1903.2|1903.8|1903.4|1903.4|1903|2489
1638437240000|2021-12-02 09:27:20|1903.8|1903.4|1904.6|1904.2|1904.6|1904.4|1903.8|1903.4|1938
1638437250000|2021-12-02 09:27:30|1904.4||1904.4||1904.6||1904.4||0
1638437260000|2021-12-02 09:27:40|1904.2|1904|1904.6|1904.4|1904.6|1904.4|1904.2|1903.8|2017
1638437270000|2021-12-02 09:27:50|1904.4|1904.2|1904.2|1903.8|1904.4|1904.4|1904.2|1903.8|1304
1638437280000|2021-12-02 09:28:00|1904|1904|1903.6|1903.4|1904|1904|1903.6|1903.2|658
1638437290000|2021-12-02 09:28:10|1903.8|1903.6|1904.4|1904.2|1904.4|1904.2|1903.8|1903.6|2454
1638437300000|2021-12-02 09:28:20|1904.6|1904.4|1904.4|1903.8|1904.8|1904.4|1904.4|1903.8|412
1638437310000|2021-12-02 09:28:30|1904.6|1904|1904.8|1904.2|1905|1904.8|1904.6|1904|157
1638437320000|2021-12-02 09:28:40|1905|1904.4|1904.8|1904.6|1905|1904.8|1904.8|1904.4|200
1638437330000|2021-12-02 09:28:50|1905|1904.8|1904.8|1904.4|1905|1904.8|1904.6|1904.4|6109
1638437340000|2021-12-02 09:29:00|1904.6|1904.2|1905.6|1905|1905.6|1905.4|1904.6|1904.2|9943
1638437350000|2021-12-02 09:29:10|1905.8|1905.2|1906|1905.6|1906.6|1906.2|1905.4|1905.2|7397
1638437360000|2021-12-02 09:29:20|1906.2|1905.8|1906|1905.8|1906.2|1905.8|1906|1905.8|670
1638437370000|2021-12-02 09:29:30|1906.2|1905.4|1905.6|1905.4|1906.4|1905.4|1905.6|1905.4|3893
1638437380000|2021-12-02 09:29:40|1905.8|1905.6|1905.8|1905.6|1906.4|1906|1905.8|1905.6|1758
1638437390000|2021-12-02 09:29:50|1905.6|1905.4|1905.6|1905.2|1905.8|1905.4|1905.2|1905|1930
1638437400000|2021-12-02 09:30:00|1905.8|1905.4|1905.4|1905|1906|1905.6|1905.2|1905|1851
1638437410000|2021-12-02 09:30:10|1905.2|1905.2|1905|1904.8|1905.2|1905.2|1904.8|1904.6|2107
1638437420000|2021-12-02 09:30:20|1904.8|1904.6|1904.6|1904.2|1905.2|1904.8|1904.6|1904.2|760
1638437430000|2021-12-02 09:30:30|1904.4|1904|1905|1904.6|1905|1904.6|1904.4|1904|5439
1638437440000|2021-12-02 09:30:40|1904.8||1904.8||1904.8||1904.8||0
1638437450000|2021-12-02 09:30:50|1904.6|1904.4|1904.2|1903.8|1904.6|1904.4|1904|1903.8|2117
1638437460000|2021-12-02 09:31:00|1904.4|1904|1904.6|1904.2|1905|1904.6|1904.4|1904|2794
1638437470000|2021-12-02 09:31:10|1904.8|1904.4|1904.6|1904.2|1904.8|1904.6|1904|1903.8|3182
1638437480000|2021-12-02 09:31:20|1904.2|1904|1904.6|1904.2|1904.6|1904.2|1904.2|1904|783
1638437490000|2021-12-02 09:31:30|1904.4|1904|1904.4|1904|1904.4|1904.2|1904.2|1904|882
1638437500000|2021-12-02 09:31:40|1904.6|1904.2|1904.4|1904|1904.8|1904.4|1904.4|1904|1640
1638437510000|2021-12-02 09:31:50|1904.6|1904.2|1905.4|1905|1905.4|1905|1904.6|1904.2|5985
1638437520000|2021-12-02 09:32:00|1905.2|1904.8|1905.2|1904.8|1905.4|1904.8|1905|1904.8|1058
1638437530000|2021-12-02 09:32:10|1905|1905|1904.4|1904.2|1905|1905|1904.4|1904|5203
1638437540000|2021-12-02 09:32:20|1904.6|1904|1904|1903.6|1904.8|1904.4|1904|1903.6|3128
1638437550000|2021-12-02 09:32:30|1903.8|1903.4|1904.6|1904.4|1904.6|1904.4|1903.6|1903.2|6972
1638437560000|2021-12-02 09:32:40|1904.8|1904.6|1904.8|1904.6|1905.4|1905|1904.6|1904.6|374
1638437570000|2021-12-02 09:32:50|1905|1904.4|1904.8|1904.2|1905|1904.6|1904.4|1904|1439
1638437580000|2021-12-02 09:33:00|1904.6|1904.4|1905|1904.6|1905|1904.8|1904.6|1904.2|2724
1638437590000|2021-12-02 09:33:10|1904.8|1904.8|1904.8|1904.2|1904.8|1904.8|1904.6|1904.2|629
1638437600000|2021-12-02 09:33:20|1904.6|1904.4|1904.8|1904.4|1905|1904.6|1904.4|1904.2|1011
1638437610000|2021-12-02 09:33:30|1905|1904.2|1905|1904.6|1905|1904.8|1904.8|1904.2|1680
1638437620000|2021-12-02 09:33:40|1904.8|1904.8|1905|1904.6|1905|1904.8|1904.8|1904.6|700
1638437630000|2021-12-02 09:33:50|1905.2|1904.8|1906|1905.6|1906|1905.8|1905.2|1904.8|2560
1638437640000|2021-12-02 09:34:00|1906.2|1905.8|1907.6|1907.2|1907.6|1907.2|1906.2|1905.6|28040
1638437650000|2021-12-02 09:34:10|1907.8|1907.4|1908.8|1908.4|1908.8|1908.4|1907.6|1907.4|5328
1638437660000|2021-12-02 09:34:20|1909|1908.6|1908.8|1908.6|1909.2|1909|1908.8|1908.6|6035
1638437670000|2021-12-02 09:34:30|1909|1908.8|1909|1908.6|1909.2|1908.8|1908.8|1908.6|765
1638437680000|2021-12-02 09:34:40|1908.8|1908.4|1909.2|1908.8|1909.2|1909|1908.6|1908.4|1383
1638437690000|2021-12-02 09:34:50|1909.4|1909|1908.8|1908.4|1909.6|1909.2|1908.6|1908.4|9084
1638437700000|2021-12-02 09:35:00|1909|1908.6|1910|1909.6|1910.6|1910|1909|1908.4|21332
1638437710000|2021-12-02 09:35:10|1910.2|1909.8|1911.6|1911.4|1911.8|1911.4|1910|1909.8|12749
1638437720000|2021-12-02 09:35:20|1911.4|1911.2|1913.2|1912.8|1913.2|1912.8|1911.4|1911.2|9409
1638437730000|2021-12-02 09:35:30|1913|1912.6|1913|1912.6|1913.4|1912.8|1912.6|1912.2|3139
1638437740000|2021-12-02 09:35:40|1913.2|1912.8|1912.8|1912.2|1913.2|1912.8|1912.4|1912|3540
1638437750000|2021-12-02 09:35:50|1912.6|1912|1912.4|1912|1912.8|1912.4|1912.4|1912|1780
1638437760000|2021-12-02 09:36:00|1912.2|1911.8|1912|1911.4|1912.4|1911.8|1911.6|1911.4|11699
1638437770000|2021-12-02 09:36:10|1912.2|1911.6|1911|1910.6|1912.2|1911.8|1911|1910.4|2594
1638437780000|2021-12-02 09:36:20|1910.8|1910.4|1911.2|1910.8|1911.4|1911|1910.8|1910.4|3331
1638437790000|2021-12-02 09:36:30|1911.4|1911|1911|1910.6|1911.4|1911|1910.8|1910.2|5838
1638437800000|2021-12-02 09:36:40|1910.8|1910.4|1910.4|1910|1911|1910.4|1910.4|1909.8|956
1638437810000|2021-12-02 09:36:50|1910.6|1910.2|1910|1909.4|1910.8|1910.4|1909.6|1909.2|4601
1638437820000|2021-12-02 09:37:00|1909.8|1909.2|1910.4|1909.8|1910.4|1910.2|1909.6|1909.2|3640
1638437830000|2021-12-02 09:37:10|1910.2|1910|1910.4|1909.8|1910.6|1910.2|1910|1909.4|370
1638437840000|2021-12-02 09:37:20||1909.6||1909.8||1909.8||1909.6|0
1638437850000|2021-12-02 09:37:30|1910.2|1909.6|1909.6|1909.2|1910.2|1909.8|1909.2|1908.6|273
1638437860000|2021-12-02 09:37:40|1909.4|1908.8|1909.2|1908.8|1909.4|1909|1909.2|1908.8|501
1638437870000|2021-12-02 09:37:50|1909|1909|1910.4|1910.2|1910.4|1910.2|1909|1909|5860
1638437880000|2021-12-02 09:38:00|1910.8|1910.4|1911|1910.8|1911.6|1911.2|1910.6|1910.4|3828
1638437890000|2021-12-02 09:38:10|1911.2|1910.6|1912.2|1911.4|1912.4|1911.8|1911.2|1910.6|1880
1638437900000|2021-12-02 09:38:20|1912|1911.2|1911.4|1910.8|1912|1911.4|1911.4|1910.8|2100
1638437910000|2021-12-02 09:38:30|1911.6|1911|1911.2|1910.6|1911.8|1911.4|1911|1910.6|12630
1638437920000|2021-12-02 09:38:40|1911|1910.2|1911.2|1910.6|1911.2|1910.8|1910.6|1910.2|990
1638437930000|2021-12-02 09:38:50|1911|1910.4|1910.8|1910.6|1911|1910.6|1910.8|1910.4|210
1638437940000|2021-12-02 09:39:00|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.2|1910|3365
1638437950000|2021-12-02 09:39:10|1910.6|1910.2|1910.6|1910.2|1910.6|1910.2|1910.2|1910|0
1638437960000|2021-12-02 09:39:20|1910.4|1910|1909.4|1909|1910.4|1910|1909.2|1909|3943
1638437970000|2021-12-02 09:39:30|1909.6|1909.2|1909|1908.4|1909.6|1909.2|1908.8|1908.4|10885
1638437980000|2021-12-02 09:39:40|1908.8|1908.6|1908.8|1908.4|1909|1908.8|1908.8|1908.4|257
1638437990000|2021-12-02 09:39:50|1909|1908.6|1908|1907.6|1909|1908.8|1908|1907.4|4844
1638438000000|2021-12-02 09:40:00|1908.2|1907.8|1908.6|1908.4|1908.6|1908.4|1908|1907.6|9070
1638438010000|2021-12-02 09:40:10|1908.4|1908.2|1909|1908.6|1909.2|1908.8|1908.4|1908|3517
1638438020000|2021-12-02 09:40:20|1909.2|1908.8|1908.8|1908.2|1909.4|1909|1908.8|1908.2|1612
1638438030000|2021-12-02 09:40:30|1909|1908.4|1909.4|1909|1909.8|1909.4|1908.8|1908.4|2840
1638438040000|2021-12-02 09:40:40|1909.2|1908.8|1909|1908.6|1909.4|1909|1909|1908.6|942
1638438050000|2021-12-02 09:40:50|1908.8|1908.4|1907.2|1907|1908.8|1908.6|1907.2|1906.6|5274
1638438060000|2021-12-02 09:41:00|1907|1906.8|1907.2|1906.8|1907.2|1907|1906.8|1906.6|2257
1638438070000|2021-12-02 09:41:10|1907.6|1907|1906.8|1906.4|1907.6|1907.2|1906.8|1906.4|5172
1638438080000|2021-12-02 09:41:20|1907|1906.6|1906.6|1906.2|1907|1906.6|1906.4|1906|2000
1638438090000|2021-12-02 09:41:30|1906.4|1906|1906.6|1906.4|1906.8|1906.4|1906.2|1906|4156
1638438100000|2021-12-02 09:41:40|1906.8|1906|1906.8|1906.4|1906.8|1906.6|1906.4|1906|1257
1638438110000|2021-12-02 09:41:50|1907|1906.6|1908|1907.6|1908|1907.6|1907|1906.6|2047
1638438120000|2021-12-02 09:42:00|1907.8|1907.4|1907.4|1906.8|1907.8|1907.6|1907.4|1906.8|0
1638438130000|2021-12-02 09:42:10|1907.2|1906.6|1907.6|1907.2|1907.6|1907.4|1907|1906.6|2064
1638438140000|2021-12-02 09:42:20|1907.8|1907.4|1907.6|1907.2|1908|1907.4|1907.6|1907.2|3257
1638438150000|2021-12-02 09:42:30|1907.4|1907|1907.4|1907|1907.4|1907|1907|1906.8|12810
1638438160000|2021-12-02 09:42:40|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907|1906.8|500
1638438170000|2021-12-02 09:42:50|1907|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|1474
1638438180000|2021-12-02 09:43:00|1906.8|1906.2|1906.4|1906.2|1907|1906.6|1906.4|1906.2|1819
1638438190000|2021-12-02 09:43:10|1906.6|1905.8|1906.8|1906.4|1906.8|1906.4|1906.2|1905.8|2336
1638438200000|2021-12-02 09:43:20|1907|1906.6|1907.8|1907.2|1907.8|1907.2|1907|1906.6|4402
1638438210000|2021-12-02 09:43:30|1908|1907.4|1907.8|1907.4|1908.2|1907.6|1907.6|1907.4|1264
1638438220000|2021-12-02 09:43:40|1907.6|1907.6|1908.2|1907.6|1908.4|1908|1907.6|1907.4|379
1638438230000|2021-12-02 09:43:50|1908|1907.8|1907.6|1907.2|1908.2|1908|1907.6|1907.2|1704
1638438240000|2021-12-02 09:44:00|1907.8|1907.4|1907.6|1907.4|1908|1907.6|1907.4|1907.2|821
1638438250000|2021-12-02 09:44:10|1907.4|1907.2|1906.8|1906.4|1907.4|1907.2|1906.8|1906.4|1207
1638438260000|2021-12-02 09:44:20|1906.6|1906.2|1906.4|1905.8|1906.6|1906.2|1906.4|1905.8|114
1638438270000|2021-12-02 09:44:30|1906.2|1905.6|1905.6|1905.2|1906.2|1905.6|1905.6|1905|5621
1638438280000|2021-12-02 09:44:40|1905.8|1905.4|1905.8|1905.6|1905.8|1905.6|1905.6|1905.2|210
1638438290000|2021-12-02 09:44:50|1905.6|1905.4|1905.6|1905.2|1905.8|1905.6|1905.6|1905.2|0
1638438300000|2021-12-02 09:45:00|1905.4|1905|1904.8|1904.2|1905.4|1905.2|1904.8|1904.2|6291
1638438310000|2021-12-02 09:45:10|1904.6|1904|1904.8|1904.4|1904.8|1904.4|1904.2|1903.8|2895
1638438320000|2021-12-02 09:45:20|1905|1904.6|1905.6|1905|1905.6|1905.2|1905|1904.6|2803
1638438330000|2021-12-02 09:45:30|1905.4|1905.2|1906.2|1905.6|1906.2|1905.8|1905.4|1905|1332
1638438340000|2021-12-02 09:45:40|1906.4|1905.8|1906|1905.6|1906.6|1906.2|1906|1905.6|359
1638438350000|2021-12-02 09:45:50|1905.8|1905.4|1906.4|1906.2|1906.6|1906.4|1905.8|1905.4|1534
1638438360000|2021-12-02 09:46:00|1906.8|1906.4|1907.8|1907.4|1907.8|1907.6|1906.8|1906.4|4022
1638438370000|2021-12-02 09:46:10|1907.6|1907.2|1907.8|1907.2|1908|1907.6|1907.6|1907|857
1638438380000|2021-12-02 09:46:20|1907.6|1907.6|1907|1906.8|1907.6|1907.6|1907|1906.8|3556
1638438390000|2021-12-02 09:46:30|1907.2|1906.6|1906.8|1906.4|1907.2|1906.6|1906.8|1906.4|839
1638438400000|2021-12-02 09:46:40|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.8|1906.4|0
1638438410000|2021-12-02 09:46:50|1906.6|1906.2|1906.6|1906.2|1906.8|1906.6|1906.4|1906|775
1638438420000|2021-12-02 09:47:00|1906.4|1906.4|1906.8|1906.6|1906.8|1906.6|1906.4|1906.2|815
1638438430000|2021-12-02 09:47:10|1906.6|1906.4|1906|1905.4|1906.6|1906.4|1905.8|1905.4|2270
1638438440000|2021-12-02 09:47:20|1905.8|1905.6|1905.8|1905.2|1906|1905.6|1905.8|1905.2|0
1638438450000|2021-12-02 09:47:30|1905.6|1905.4|1904.8|1904.4|1905.6|1905.6|1904.2|1904|5062
1638438460000|2021-12-02 09:47:40|1905|1904.6|1905|1904.6|1905|1904.8|1904.6|1904.2|2615
1638438470000|2021-12-02 09:47:50|1904.8|1904.8|1905.2|1905|1905.4|1905|1904.8|1904.8|2412
1638438480000|2021-12-02 09:48:00|1905|1904.8|1905|1904.8|1905.2|1905|1905|1904.6|794
1638438490000|2021-12-02 09:48:10|1904.8|1904.6|1905.2|1904.8|1905.2|1905|1904.8|1904.4|2224
1638438500000|2021-12-02 09:48:20|1905|1905|1905.4|1905|1905.4|1905|1905|1904.8|2899
1638438510000|2021-12-02 09:48:30|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.8|3884
1638438520000|2021-12-02 09:48:40|1905.4|1905|1908.8|1908.4|1909.8|1909.4|1905.2|1904.8|22543
1638438530000|2021-12-02 09:48:50|1908.6|1908.2|1908.4|1908|1908.6|1908.4|1907.6|1907.2|3504
1638438540000|2021-12-02 09:49:00|1908.2|1907.8|1909.2|1908.6|1909.2|1908.6|1907.8|1907.6|1244
1638438550000|2021-12-02 09:49:10|1909.4|1908.8|1910.4|1909.8|1910.6|1910|1909.4|1908.6|16304
1638438560000|2021-12-02 09:49:20|1910.6|1910|1908.6|1908.4|1910.6|1910.2|1908.4|1908.2|12050
1638438570000|2021-12-02 09:49:30|1908.8|1908.6|1909.2|1908.8|1909.2|1908.8|1908.6|1908.4|1092
1638438580000|2021-12-02 09:49:40|1909.4|1908.6|1908.8|1908.2|1909.4|1909|1908.6|1908.2|647
1638438590000|2021-12-02 09:49:50|1908.6|1908.4|1907.6|1907.2|1908.8|1908.4|1907.6|1907|1831
1638438600000|2021-12-02 09:50:00|1907.8|1907.4|1907|1906.6|1907.8|1907.6|1906.6|1906|617
1638438610000|2021-12-02 09:50:10|1906.8|1906.8|1907|1906.6|1907.2|1907|1906.8|1906.4|960
1638438620000|2021-12-02 09:50:20|1907.2|1906.8|1907|1906.6|1907.4|1907.2|1906.6|1906.2|2585
1638438630000|2021-12-02 09:50:30|1907.2|1906.4|1906.6|1906.4|1907.4|1907|1906.6|1906.4|293
1638438640000|2021-12-02 09:50:40|1906.8|1906.6|1908.4|1907.8|1908.6|1908.2|1906.8|1906.4|2751
1638438650000|2021-12-02 09:50:50|1908.2|1907.6|1908|1907.6|1908.2|1907.8|1907.6|1907.2|15240
1638438660000|2021-12-02 09:51:00|1907.8|1907.4|1907.6|1907.4|1908|1907.6|1907.6|1907.2|499
1638438670000|2021-12-02 09:51:10|1907.8|1907.2|1908.6|1908.2|1908.6|1908.2|1907.8|1907.2|4399
1638438680000|2021-12-02 09:51:20|1908.8|1908|1908.4|1907.8|1908.8|1908.4|1908|1907.6|3078
1638438690000|2021-12-02 09:51:30|1908.2|1908|1908.4|1907.8|1908.4|1908|1908|1907.6|730
1638438700000|2021-12-02 09:51:40|1908.2|1907.6|1908.4|1908|1908.6|1908.2|1907.8|1907.6|523
1638438710000|2021-12-02 09:51:50|1908.6|1907.8|1909.2|1909|1909.2|1909|1908.4|1907.8|5838
1638438720000|2021-12-02 09:52:00|1909.4|1908.8|1909.2|1909|1909.4|1909.2|1909.2|1908.8|200
1638438730000|2021-12-02 09:52:10|1909.4|1908.8|1909.2|1908.6|1909.4|1908.8|1908.6|1908.4|1984
1638438740000|2021-12-02 09:52:20|1909.4|1908.8|1908.8|1908.4|1909.4|1909|1908.8|1908.4|2108
1638438750000|2021-12-02 09:52:30|1908.4|1908.2|1907|1906.6|1908.4|1908.2|1906.8|1906.4|3303
1638438760000|2021-12-02 09:52:40||1906.4||1906.6||1906.8||1906.4|1038
1638438770000|2021-12-02 09:52:50|1907.2|1906.8|1907.4|1907|1907.6|1907.2|1907|1906.6|3190
1638438780000|2021-12-02 09:53:00|1907.6|1906.8|1907.8|1907.4|1908|1907.8|1907|1906.6|1916
1638438790000|2021-12-02 09:53:10||1907.2||1907.4||1907.4||1907.2|0
1638438800000|2021-12-02 09:53:20|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.8|1907.4|0
1638438810000|2021-12-02 09:53:30|1908|1907.6|1907.8|1907.4|1908|1907.8|1907.6|1907.4|1640
1638438820000|2021-12-02 09:53:40|1907.6|1907.2|1908.6|1908.2|1908.6|1908.2|1907.2|1906.8|9484
1638438830000|2021-12-02 09:53:50|1908.4||1908.6||1908.6||1908.4||0
1638438850000|2021-12-02 09:54:10|1908.4|1908|1909.6|1909.2|1909.6|1909.2|1908.2|1907.8|8685
1638438860000|2021-12-02 09:54:20|1909.8|1909.4|1910.2|1909.6|1910.4|1910|1909.8|1909.4|0
1638438870000|2021-12-02 09:54:30|1910|1909.8|1910.2|1909.8|1910.4|1909.8|1910|1909.6|1000
1638438880000|2021-12-02 09:54:40|1910.4|1909.6|1910|1909.6|1910.4|1909.8|1909.8|1909.6|840
1638438890000|2021-12-02 09:54:50|1909.8|1909.8|1909.6|1909.2|1910|1909.8|1909.6|1909.2|4726
1638438900000|2021-12-02 09:55:00|1909.8|1909.4|1910|1909.6|1910.2|1909.8|1909.8|1909.2|2093
1638438910000|2021-12-02 09:55:10|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|1909.8|1909.2|710
1638438920000|2021-12-02 09:55:20|1909.6|1909.2|1909.8|1909.6|1909.8|1909.6|1909.4|1909.2|1103
1638438930000|2021-12-02 09:55:30|1910|1909.4|1910.6|1910.4|1910.8|1910.6|1910|1909.4|3115
1638438940000|2021-12-02 09:55:40|1910.4|1910.2|1910.8|1910.4|1911|1910.6|1910.4|1910.2|1550
1638438950000|2021-12-02 09:55:50|1911|1910.2|1911|1910.6|1911.2|1910.8|1911|1910.2|2218
1638438960000|2021-12-02 09:56:00|1911.2|1910.8|1911|1910.8|1911.4|1911|1911|1910.6|244
1638438970000|2021-12-02 09:56:10|1911.2|1911|1911.2|1910.8|1911.2|1911|1911.2|1910.8|256
1638438980000|2021-12-02 09:56:20|1911.4|1911|1911.4|1911|1911.4|1911|1911.4|1911|1404
1638438990000|2021-12-02 09:56:30|1911.2|1910.8|1910.8|1910.4|1911.2|1910.8|1910.6|1910.4|4202
1638439000000|2021-12-02 09:56:40|1911|1910.6|1911.4|1911|1911.4|1911|1911|1910.4|257
1638439010000|2021-12-02 09:56:50|1911.6|1911.2|1912|1911.6|1912|1911.6|1911.6|1911.2|0
1638439020000|2021-12-02 09:57:00|1911.8|1911.4|1911.4|1911|1911.8|1911.4|1911|1910.8|5002
1638439030000|2021-12-02 09:57:10|1911.2|1910.8|1910.8|1910.6|1911.2|1910.8|1910.6|1910.4|1450
1638439040000|2021-12-02 09:57:20|1911|1910.8|1910.8|1910.4|1911|1910.8|1910.8|1910.4|5
1638439050000|2021-12-02 09:57:30|1910.6|1910.2|1910.4|1910|1910.6|1910.4|1910.4|1909.8|0
1638439060000|2021-12-02 09:57:40|1910.2|1909.8|1909.4|1909|1910.4|1909.8|1909.2|1909|1556
1638439070000|2021-12-02 09:57:50|1909.6|1909.2|1910.2|1909.6|1910.2|1909.6|1909.6|1909|4633
1638439080000|2021-12-02 09:58:00|1910|1909.4|1909.6|1909.2|1910|1909.4|1909.4|1909.2|2701
1638439090000|2021-12-02 09:58:10|1909.4|1909.4|1909.6|1909.2|1909.8|1909.4|1909.4|1909.2|0
1638439100000|2021-12-02 09:58:20|1909.8|1909.4|1909.8|1909.4|1910|1909.6|1909.6|1909.4|815
1638439110000|2021-12-02 09:58:30|1910|1909.6|1910|1909.6|1910.4|1910|1910|1909.6|6340
1638439120000|2021-12-02 09:58:40|1909.8|1909.4|1910.2|1909.6|1910.4|1910.2|1909.6|1909.2|5299
1638439130000|2021-12-02 09:58:50|1910|1909.8|1909.6|1909.4|1910|1909.8|1909.6|1909.2|5257
1638439140000|2021-12-02 09:59:00||1909.2||1909.4||1909.4||1909.2|0
1638439150000|2021-12-02 09:59:10|1909.4|1909.2|1909.8|1909.6|1909.8|1909.6|1909.4|1909.2|2008
1638439160000|2021-12-02 09:59:20|1910|1909.8|1910.4|1909.8|1910.6|1910.2|1910|1909.8|3483
1638439170000|2021-12-02 09:59:30|1910.2|1909.6|1910|1909.6|1910.2|1909.6|1910|1909.6|968
1638439180000|2021-12-02 09:59:40|1909.8|1909.4|1909.6|1909.4|1909.8|1909.4|1909.6|1909.4|1023
1638439190000|2021-12-02 09:59:50|1909.4|1909.2|1910|1909.8|1910|1909.8|1909.4|1909|3967
1638439200000|2021-12-02 10:00:00|1910.2|1909.6|1910.2|1909.8|1910.8|1910.2|1910|1909.6|23842
1638439210000|2021-12-02 10:00:10|1910.4|1910|1910.4|1910|1911|1910.4|1910.2|1910|7676
1638439220000|2021-12-02 10:00:20|1910.6|1910.2|1910.8|1910.4|1910.8|1910.4|1910.6|1910|0
1638439230000|2021-12-02 10:00:30|1910.6|1910.2|1910|1909.6|1910.6|1910.2|1909.6|1909.4|7972
1638439240000|2021-12-02 10:00:40|1909.8||1909.8||1909.8||1909.8||0
1638439250000|2021-12-02 10:00:50|1910|1909.8|1909.6|1909.2|1910|1909.8|1909.6|1909.2|5377
1638439260000|2021-12-02 10:01:00|1909.8|1909.4|1909.2|1908.8|1910|1909.6|1908.8|1908.6|4582
1638439270000|2021-12-02 10:01:10|1909.4||1909.2||1909.4||1909.2||200
1638439280000|2021-12-02 10:01:20|1909|1908.6|1908.8|1908.4|1909|1908.6|1907.8|1907.4|20567
1638439290000|2021-12-02 10:01:30|1908.6|1908.2|1908.8|1908.4|1908.8|1908.4|1908.4|1908|0
1638439300000|2021-12-02 10:01:40|1908.6|1908.2|1908.4|1908.2|1908.6|1908.2|1908.2|1907.8|1304
1638439310000|2021-12-02 10:01:50|1908.6|1908.4|1909|1908.8|1909.6|1909.2|1908.6|1908.4|6084
1638439320000|2021-12-02 10:02:00|1909.2|1909|1909|1908.8|1909.6|1909.2|1909|1908.8|599
1638439330000|2021-12-02 10:02:10|1908.8|1908.6|1908.8|1908.4|1909|1908.6|1908.6|1908.2|11949
1638439340000|2021-12-02 10:02:20|1908.6|1908.2|1908.2|1907.8|1908.6|1908.2|1907.8|1907.6|5139
1638439350000|2021-12-02 10:02:30|1908.4|1907.6|1908.2|1907.6|1908.4|1908|1908.2|1907.6|0
1638439360000|2021-12-02 10:02:40|1908|1907.4|1908|1907.8|1908|1907.8|1907.6|1907.2|3236
1638439370000|2021-12-02 10:02:50|1908.2|1908|1907.8|1907.4|1908.4|1908.2|1907.8|1907.4|4460
1638439390000|2021-12-02 10:03:10|1907.6|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|839
1638439400000|2021-12-02 10:03:20|1907.4|1907.4|1908.2|1908|1908.4|1908.2|1907.4|1907.2|6340
1638439410000|2021-12-02 10:03:30|1908.6|1908.2|1908.8|1908.2|1908.8|1908.2|1908.6|1908|2121
1638439420000|2021-12-02 10:03:40|1908.6||1908.6||1908.6||1908.6||0
1638439430000|2021-12-02 10:03:50|1908.4|1908.4|1908.8|1908.4|1908.8|1908.4|1908.4|1908.2|500
1638439440000|2021-12-02 10:04:00|1908.6|1908.6|1909.2|1908.8|1909.2|1909|1908.6|1908.6|2742
1638439450000|2021-12-02 10:04:10|1909|1908.4|1908.4|1908|1909|1908.4|1908.4|1908|9677
1638439460000|2021-12-02 10:04:20|1908.6|1908.2|1908.8|1908.2|1909|1908.8|1908.6|1908.2|3546
1638439470000|2021-12-02 10:04:30|1908.6|1908|1908.2|1907.8|1908.6|1908.2|1908|1907.8|1078
1638439480000|2021-12-02 10:04:40|1908.4|1908|1908.8|1908.4|1908.8|1908.6|1908.4|1908|2097
1638439490000|2021-12-02 10:04:50|1908.6|1908.6|1908.8|1908.2|1909|1908.6|1908.6|1908.2|3689
1638439500000|2021-12-02 10:05:00|1908.6|1908|1907.2|1906.8|1908.6|1908|1907.2|1906.8|11924
1638439510000|2021-12-02 10:05:10|1907.4|1907|1907.8|1907.4|1907.8|1907.4|1907.4|1907|344
1638439520000|2021-12-02 10:05:20|1908|1907.6|1908.6|1908.2|1908.6|1908.2|1908|1907.6|1791
1638439530000|2021-12-02 10:05:30|1908.4|1908|1909|1908.6|1909.4|1909|1908.4|1908|2572
1638439540000|2021-12-02 10:05:40|1909.2|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.8|0
1638439550000|2021-12-02 10:05:50|1909|1908.6|1909|1908.6|1909.2|1909|1908.8|1908.6|1552
1638439560000|2021-12-02 10:06:00|1909.2|1908.8|1908.8|1908.4|1909.2|1908.8|1908.6|1908.4|1147
1638439570000|2021-12-02 10:06:10|1908.6|1908.6|1908.6|1908.2|1908.6|1908.6|1908.2|1907.8|4419
1638439580000|2021-12-02 10:06:20|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|1198
1638439590000|2021-12-02 10:06:30|1908|1907.6|1907.8|1907.4|1908.2|1907.8|1907.6|1907.4|1396
1638439600000|2021-12-02 10:06:40|1907.6|1907.6|1908|1907.6|1908|1907.8|1907.6|1907.6|3957
1638439610000|2021-12-02 10:06:50|1907.8|1907.4|1907.4|1907.2|1907.8|1907.6|1907.2|1907|606
1638439620000|2021-12-02 10:07:00|1907.6|1907.4|1907.8|1907.4|1907.8|1907.4|1907.6|1907.4|147
1638439630000|2021-12-02 10:07:10|1908|1907.6|1909|1908.4|1909|1908.6|1908|1907.6|68
1638439640000|2021-12-02 10:07:20|1909.2|1908.6|1909.4|1909|1909.4|1909.2|1909|1908.4|847
1638439650000|2021-12-02 10:07:30|1909.2|1909.2|1910.6|1910.2|1910.8|1910.4|1909.2|1909.2|14230
1638439660000|2021-12-02 10:07:40|1910.4|1910|1910.2|1910|1910.6|1910.2|1910.2|1910|210
1638439670000|2021-12-02 10:07:50|1910|1909.8|1910|1909.8|1910.4|1909.8|1910|1909.8|0
1638439680000|2021-12-02 10:08:00|1909.8|1909.6|1909.8|1909.6|1910.4|1910|1909.8|1909.6|2160
1638439690000|2021-12-02 10:08:10|1910|1909.8|1910.2|1909.8|1910.4|1910|1910|1909.8|491
1638439700000|2021-12-02 10:08:20|1910.4|1910|1911|1910.6|1911|1910.6|1910.4|1910|2002
1638439710000|2021-12-02 10:08:30|1910.8|1910.4|1910.8|1910.4|1911|1910.8|1910.6|1910.4|898
1638439720000|2021-12-02 10:08:40|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|2000
1638439740000|2021-12-02 10:09:00|1910.8|1910.6|1911.2|1911|1911.2|1911|1910.8|1910.6|2280
1638439750000|2021-12-02 10:09:10|1911|1910.8|1910.8|1910.6|1911.2|1911|1910.8|1910.6|1082
1638439760000|2021-12-02 10:09:20|1911|1910.8|1910.6|1910.4|1911|1910.8|1910.6|1910.4|1106
1638439770000|2021-12-02 10:09:30|1910.4|1910.2|1910|1909.6|1910.6|1910.2|1910|1909.6|11435
1638439780000|2021-12-02 10:09:40|1909.8|1909.4|1909.4|1908.8|1909.8|1909.4|1909|1908.8|3633
1638439790000|2021-12-02 10:09:50|1909.2|1908.6|1909.2|1908.8|1909.2|1908.8|1909.2|1908.6|0
1638439800000|2021-12-02 10:10:00|1909.4|1908.6|1908|1907.8|1909.4|1908.8|1908|1907.6|4832
1638439810000|2021-12-02 10:10:10|1908.2|1907.6|1908|1907.6|1908.2|1908|1908|1907.6|1794
1638439820000|2021-12-02 10:10:20|1908.2|1907.8|1908|1907.8|1908.2|1908|1908|1907.6|0
1638439830000|2021-12-02 10:10:30|1908.2|1907.6|1908.2|1907.8|1908.2|1907.8|1908|1907.6|1527
1638439840000|2021-12-02 10:10:40|1908|1908|1907.8|1907.6|1908|1908|1907.8|1907.6|2385
1638439850000|2021-12-02 10:10:50|1908|1907.8|1907.8|1907.2|1908|1907.8|1907.4|1907|2789
1638439860000|2021-12-02 10:11:00|1908|1907.4|1907.6|1907.2|1908|1907.8|1907.4|1907.2|4844
1638439870000|2021-12-02 10:11:10|1907.4|1907.4|1907.2|1907|1907.4|1907.4|1906.8|1906.4|3669
1638439880000|2021-12-02 10:11:20|1907.4|1907.2|1906.4|1906.2|1907.4|1907.2|1906.4|1906.2|6567
1638439890000|2021-12-02 10:11:30|1906.2|1906|1906.4|1906|1906.4|1906.2|1906|1905.6|2931
1638439900000|2021-12-02 10:11:40|1906|1905.8|1906.4|1906|1906.8|1906.6|1906|1905.8|11599
1638439910000|2021-12-02 10:11:50|1906.6|1906.2|1906|1905.6|1906.6|1906.2|1905.8|1905.6|11280
1638439920000|2021-12-02 10:12:00|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|158
1638439930000|2021-12-02 10:12:10|1906.2|1905.8|1906.4|1906.2|1906.4|1906.2|1905.8|1905.6|1489
1638439940000|2021-12-02 10:12:20|1906.2|1906|1906.4|1906|1906.4|1906.2|1906.2|1906|1400
1638439950000|2021-12-02 10:12:30|1906.2|1905.8|1906|1905.8|1906.2|1905.8|1906|1905.6|1808
1638439960000|2021-12-02 10:12:40|1905.8|1905.6|1905.6|1905.4|1906|1905.6|1905.4|1905.2|5720
1638439970000|2021-12-02 10:12:50|1905.8|1905.6|1906.4|1906|1906.4|1906.2|1905.8|1905.6|2491
1638439980000|2021-12-02 10:13:00|1906.2|1905.8|1906.6|1906.2|1906.6|1906.4|1906.2|1905.8|0
1638439990000|2021-12-02 10:13:10|1906.8|1906.4|1907.6|1907.4|1907.6|1907.4|1906.8|1906.4|3197
1638440000000|2021-12-02 10:13:20|1907.4|1907.2|1907.6|1907.2|1907.6|1907.2|1907|1906.8|3327
1638440010000|2021-12-02 10:13:30|1907.4|1907|1907.2|1907|1907.4|1907|1907.2|1907|673
1638440020000|2021-12-02 10:13:40|1907.4|1907.2|1906.2|1905.8|1907.6|1907.2|1905.2|1905|19372
1638440030000|2021-12-02 10:13:50|1906|1905.6|1904.8|1904.6|1906|1905.6|1904|1903.8|123133
1638440040000|2021-12-02 10:14:00|1905|1904.8|1904.4|1904.2|1905.4|1905|1904.2|1904|5964
1638440050000|2021-12-02 10:14:10|1904.6|1904|1903.8|1903.4|1904.6|1904|1903.2|1903|3878
1638440060000|2021-12-02 10:14:20|1903.6|1903.2|1904.2|1903.8|1904.2|1904|1903.6|1903.2|2678
1638440070000|2021-12-02 10:14:30|1904|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.4|1041
1638440080000|2021-12-02 10:14:40|1903.8|1903.4|1903.6|1903.2|1904|1903.6|1903.4|1903.2|200
1638440090000|2021-12-02 10:14:50|1903.2|1903.4|1902.6|1902.2|1903.4|1903.4|1902.4|1902.2|10603
1638440100000|2021-12-02 10:15:00|1902.8|1902.4|1900.6|1900.2|1902.8|1902.4|1900.6|1900.2|16359
1638440110000|2021-12-02 10:15:10|1900.4|1900|1899.2|1898.6|1901.2|1900.8|1898.6|1898.2|22273
1638440120000|2021-12-02 10:15:20|1899|1898.8|1899.8|1899.4|1899.8|1899.4|1898.4|1898|3705
1638440130000|2021-12-02 10:15:30|1899.6|1899.2|1899.6|1899.2|1899.8|1899.4|1899.2|1898.8|1122
1638440140000|2021-12-02 10:15:40|1899.4|1899.4|1900.4|1900|1900.6|1900|1899.4|1899.4|595
1638440150000|2021-12-02 10:15:50|1900.2|1899.8|1899.6|1899.4|1900.6|1900.2|1899.6|1899.4|5570
1638440160000|2021-12-02 10:16:00|1899.4|1899.2|1901|1900.6|1902.4|1902|1899.2|1899|6125
1638440170000|2021-12-02 10:16:10|1900.8|1900.4|1900.8|1900.4|1901|1900.6|1900.4|1900.2|0
1638440180000|2021-12-02 10:16:20|1901|1900.6|1901|1900.4|1901.4|1901|1900.2|1900|6697
1638440190000|2021-12-02 10:16:30|1900.8|1900.2|1899|1898.8|1901|1900.6|1898.4|1897.8|25619
1638440200000|2021-12-02 10:16:40|1899.2|1899|1901.2|1900.6|1901.4|1900.8|1899|1898.8|3451
1638440210000|2021-12-02 10:16:50|1901.4|1900.8|1901.4|1900.8|1901.6|1901.2|1901|1900.6|1055
1638440220000|2021-12-02 10:17:00|1901.6|1901|1901|1900.6|1901.6|1901.4|1900.6|1900.4|15831
1638440230000|2021-12-02 10:17:10|1900.8|1900.8|1901.2|1900.8|1901.4|1901|1900.8|1900.8|500
1638440240000|2021-12-02 10:17:20|1901.4|1901|1903|1902.6|1903.4|1902.6|1901.2|1900.8|3428
1638440250000|2021-12-02 10:17:30|1902.8|1902.8|1904.6|1904|1904.6|1904|1902.8|1902.6|2173
1638440260000|2021-12-02 10:17:40|1904.4|1904.2|1904.4|1904|1904.8|1904.4|1904.2|1903.8|9139
1638440270000|2021-12-02 10:17:50|1904.6|1904.2|1905|1904.4|1905.4|1905.2|1904.6|1904|6717
1638440280000|2021-12-02 10:18:00|1904.8|1904.6|1904|1903.6|1905|1904.8|1903.6|1903|5130
1638440290000|2021-12-02 10:18:10|1903.8|1903.2|1904.2|1903.6|1904.2|1903.6|1903.6|1903.2|6618
1638440300000|2021-12-02 10:18:20|1904|1903.4|1903.8|1903.6|1904.2|1903.6|1903.2|1902.8|5984
1638440310000|2021-12-02 10:18:30|1904|1903.8|1904.8|1904.4|1904.8|1904.4|1904|1903.6|3130
1638440320000|2021-12-02 10:18:40|1905|1904.6|1905.4|1904.8|1905.6|1905|1904.8|1904.4|2930
1638440330000|2021-12-02 10:18:50|1905.6|1905|1905.6|1905.4|1905.8|1905.4|1905.2|1904.8|5575
1638440340000|2021-12-02 10:19:00|1905.4|1905.2|1905.8|1905.4|1905.8|1905.4|1905.2|1904.8|3359
1638440350000|2021-12-02 10:19:10|1905.6|1905.2|1908.8|1908.2|1909|1908.6|1905.6|1905.2|9268
1638440360000|2021-12-02 10:19:20|1908.6|1908|1908.4|1907.8|1908.8|1908.2|1907.8|1907.6|5617
1638440370000|2021-12-02 10:19:30|1908.2|1907.6|1908.2|1908|1908.2|1908|1907.6|1907.2|4829
1638440380000|2021-12-02 10:19:40|1908|1907.8|1909.4|1909|1910|1909.4|1908|1907.8|4940
1638440390000|2021-12-02 10:19:50|1909.2|1908.8|1909.8|1909|1909.8|1909|1909|1908.6|1800
1638440400000|2021-12-02 10:20:00|1909.6|1909.2|1911.8|1911.2|1912|1911.4|1908.6|1908.4|25647
1638440410000|2021-12-02 10:20:10|1912|1911|1911.6|1911|1912.6|1912.2|1911.2|1910.8|13933
1638440420000|2021-12-02 10:20:20|1911.8|1911.2|1912|1911.6|1912.2|1911.8|1911.6|1911|2368
1638440430000|2021-12-02 10:20:30|1911.8|1911.4|1912.6|1912.2|1912.6|1912.4|1911.8|1911.4|4116
1638440440000|2021-12-02 10:20:40|1912.4|1912|1910.6|1909.8|1912.4|1912.2|1910.6|1909.8|10873
1638440450000|2021-12-02 10:20:50|1910.4|1910|1911.4|1910.8|1911.6|1911.2|1910.4|1910|3771
1638440460000|2021-12-02 10:21:00|1911|1910.6|1910.4|1909.8|1911|1910.6|1909.8|1909.6|2749
1638440470000|2021-12-02 10:21:10|1910|1909.6|1909|1908.4|1910|1909.6|1908.6|1908|2337
1638440480000|2021-12-02 10:21:20|1909.2|1908.6|1909|1908.4|1909.4|1909|1908.4|1907.8|1460
1638440490000|2021-12-02 10:21:30|1909.2|1908.6|1909.4|1908.8|1909.4|1909.2|1909.2|1908.4|764
1638440500000|2021-12-02 10:21:40|1909.2|1909|1908.8|1908.4|1909.4|1909|1908.4|1908|10826
1638440510000|2021-12-02 10:21:50|1909|1908.2|1909.4|1908.8|1909.4|1909|1908.8|1908.2|710
1638440520000|2021-12-02 10:22:00|1909.2|1908.6|1909|1908.4|1909.4|1908.8|1908.6|1908|1392
1638440530000|2021-12-02 10:22:10|1909.2|1908.6|1909.8|1909.2|1910|1909.6|1909|1908.4|443
1638440540000|2021-12-02 10:22:20|1909.6|1909|1909.6|1909.2|1909.8|1909.6|1909.2|1908.8|838
1638440550000|2021-12-02 10:22:30|1909.4|1909.4|1910.2|1909.8|1910.2|1910|1909.4|1909|4084
1638440560000|2021-12-02 10:22:40|1910|1909.4|1909.8|1909.4|1910.2|1909.6|1909.6|1909.4|3832
1638440570000|2021-12-02 10:22:50|1910|1909.6|1911.4|1910.8|1911.6|1910.8|1909.4|1909|4537
1638440580000|2021-12-02 10:23:00|1911.2|1911|1911.6|1911.2|1911.8|1911.2|1911.2|1910.8|202
1638440590000|2021-12-02 10:23:10|1911.8|1911|1911.6|1911.2|1911.8|1911.2|1911.2|1910.8|1700
1638440600000|2021-12-02 10:23:20|1911.8|1911|1911.4|1910.8|1911.8|1911.2|1911.2|1910.6|559
1638440610000|2021-12-02 10:23:30|1911.6|1911|1911.6|1911.2|1911.8|1911.4|1911.6|1910.8|0
1638440620000|2021-12-02 10:23:40|1911.8|1911.4|1911.6|1911.4|1912|1911.4|1911.6|1911.2|0
1638440630000|2021-12-02 10:23:50|1911.4|1911.2|1911.6|1911.4|1911.6|1911.4|1911.4|1911|210
1638440640000|2021-12-02 10:24:00|1911.4|1911.2|1911.8|1911.4|1911.8|1911.4|1911.4|1911.2|3057
1638440650000|2021-12-02 10:24:10|1911.6|1911.2|1911.8|1911.4|1912|1911.4|1911.4|1911.2|0
1638440660000|2021-12-02 10:24:20|1911.6|1911.2|1911.4|1911|1911.8|1911.2|1911.2|1910.6|1589
1638440670000|2021-12-02 10:24:30|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|1911.4|1911|645
1638440680000|2021-12-02 10:24:40|1911.8|1911.4|1912.2|1911.6|1912.4|1912|1911.8|1911.2|12175
1638440690000|2021-12-02 10:24:50|1912.4|1911.8|1912|1911.6|1912.6|1912|1911.8|1911.6|2336
1638440700000|2021-12-02 10:25:00|1911.8|1911.4|1910.8|1910.4|1912|1911.6|1910.8|1910.4|3354
1638440710000|2021-12-02 10:25:10|1910.6|1910.2|1911.2|1910.6|1911.2|1911|1910.2|1909.8|1042
1638440720000|2021-12-02 10:25:20|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.6|0
1638440730000|2021-12-02 10:25:30|1911.4|1910.8|1912.4|1912|1912.4|1912|1911.2|1910.8|10128
1638440740000|2021-12-02 10:25:40|1912.2|1911.8|1912.6|1912.2|1912.6|1912.4|1912|1911.4|1535
1638440750000|2021-12-02 10:25:50|1912.4|1912|1912.6|1912.4|1912.6|1912.4|1912.4|1911.8|2594
1638440760000|2021-12-02 10:26:00|1912.8|1912.6|1913|1912.6|1913.6|1913|1912.6|1912.2|8690
1638440770000|2021-12-02 10:26:10|1912.8|1912.4|1913|1912.4|1913|1912.6|1912.6|1912.4|50
1638440780000|2021-12-02 10:26:20|1913.2|1912.6|1913.4|1913|1913.6|1913|1913.2|1912.4|0
1638440790000|2021-12-02 10:26:30|1913.6|1912.8|1913.2|1912.8|1913.6|1913|1912.8|1912.4|1461
1638440800000|2021-12-02 10:26:40|1913|1912.6|1912.8|1912.4|1913|1912.6|1912.8|1912.4|1930
1638440810000|2021-12-02 10:26:50|1913|1912.6|1913.2|1913|1913.4|1913.2|1912.8|1912.6|4750
1638440820000|2021-12-02 10:27:00|1913.4|1912.8|1913.2|1912.8|1913.8|1913.2|1913|1912.8|2575
1638440830000|2021-12-02 10:27:10|1913.4|1913|1913.2|1912.8|1913.4|1913|1912.8|1912.4|917
1638440840000|2021-12-02 10:27:20|1913|1912.6|1912.6|1912.4|1913|1912.6|1912.6|1912.4|785
1638440850000|2021-12-02 10:27:30|1912.4|1912.2|1912.2|1912|1912.6|1912.2|1912|1911.6|2309
1638440860000|2021-12-02 10:27:40|1912.4|1912.2|1912.4|1912|1912.6|1912.4|1912.2|1911.8|2424
1638440870000|2021-12-02 10:27:50|1912.2|1911.8|1912.2|1912|1912.2|1912|1912|1911.6|650
1638440880000|2021-12-02 10:28:00|1912|1911.8|1912.4|1912|1912.6|1912.4|1912|1911.8|2087
1638440890000|2021-12-02 10:28:10||1911.8||1911.8||1912||1911.8|0
1638440900000|2021-12-02 10:28:20|1912.2|1911.6|1912.6|1912|1912.6|1912.4|1911.6|1911.2|710
1638440910000|2021-12-02 10:28:30|1912.4|1911.8|1912.4|1912|1912.6|1912|1912|1911.6|1287
1638440920000|2021-12-02 10:28:40|1912.6|1912.2|1912.4|1911.6|1912.6|1912.4|1912|1911.6|130
1638440930000|2021-12-02 10:28:50|1912.2|1911.8|1912.4|1912|1912.6|1912.2|1912|1911.6|50
1638440940000|2021-12-02 10:29:00|1912.2|1911.8|1911.4|1911.2|1912.4|1912|1911.4|1911|1164
1638440950000|2021-12-02 10:29:10|1911.2|1911|1910.6|1910.2|1911.4|1911.2|1910.4|1910|450
1638440960000|2021-12-02 10:29:20|1910.4|1910.4|1910.4|1910|1910.4|1910.4|1910.4|1910|1410
1638440970000|2021-12-02 10:29:30|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.6|1910|1436
1638440980000|2021-12-02 10:29:40|1910.4|1910.4|1910.6|1910.2|1910.6|1910.4|1910.2|1910|630
1638440990000|2021-12-02 10:29:50|1910.8|1910.4|1911|1910.6|1911.2|1910.8|1910.8|1910.4|1716
1638441000000|2021-12-02 10:30:00|1910.8|1910.4|1911.8|1911.6|1912|1911.6|1910.6|1910.4|806
1638441010000|2021-12-02 10:30:10|1912|1911.4|1912|1911.6|1912|1911.8|1911.8|1911.2|745
1638441020000|2021-12-02 10:30:20|1911.8|1911.4|1911.6|1911.2|1912|1911.4|1911.6|1911.2|1218
1638441030000|2021-12-02 10:30:30|1911.4|1911|1911.4|1911|1911.6|1911.2|1910.6|1910.4|23623
1638441040000|2021-12-02 10:30:40|1911.6|1911.2|1912.4|1912|1912.4|1912|1911.6|1911.2|1018
1638441050000|2021-12-02 10:30:50|1912.2|1911.8|1912|1911.6|1912.4|1912|1912|1911.6|1574
1638441060000|2021-12-02 10:31:00|1911.8|1911.4|1911.8|1911.4|1911.8|1911.6|1911.4|1911.2|2851
1638441070000|2021-12-02 10:31:10|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|1911.6|1911.2|0
1638441080000|2021-12-02 10:31:20|1911.4|1911|1911.4|1911|1911.8|1911.6|1911|1910.6|6511
1638441090000|2021-12-02 10:31:30|1911.2|1911.2|1911.2|1910.8|1911.2|1911.2|1911.2|1910.8|0
1638441100000|2021-12-02 10:31:40|1911|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.6|1091
1638441110000|2021-12-02 10:31:50|1911.2|1911|1911.2|1910.8|1911.2|1911|1911|1910.6|1296
1638441120000|2021-12-02 10:32:00|1911|1910.6|1911.2|1910.8|1911.2|1910.8|1910.8|1910.6|630
1638441130000|2021-12-02 10:32:10|1911.4|1911|1912.8|1912.4|1912.8|1912.6|1911.4|1911|1743
1638441140000|2021-12-02 10:32:20|1912.6|1912.2|1912.8|1912.4|1912.8|1912.4|1912.4|1912.2|0
1638441150000|2021-12-02 10:32:30|1912.6|1912.2|1913.2|1913|1913.4|1913|1912.4|1912.2|3241
1638441160000|2021-12-02 10:32:40|1913.4|1913.2|1913.6|1913.2|1913.8|1913.4|1913.2|1913|847
1638441170000|2021-12-02 10:32:50|1913.4|1913.4|1913.6|1913.4|1913.6|1913.4|1913.4|1913|713
1638441180000|2021-12-02 10:33:00|1913.4|1913.2|1913.4|1913|1913.6|1913.4|1913|1912.8|1334
1638441190000|2021-12-02 10:33:10|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.8|0
1638441200000|2021-12-02 10:33:20|1913.4|1913|1913.4|1913|1913.6|1913.2|1913.2|1912.8|0
1638441210000|2021-12-02 10:33:30|1913.2|1912.8|1912.6|1912.4|1913.4|1913|1912.6|1912.4|2161
1638441220000|2021-12-02 10:33:40|1912.8|1912.6|1913|1912.6|1913.2|1912.8|1912.8|1912.4|689
1638441230000|2021-12-02 10:33:50|1913.2|1912.8|1913.6|1913|1913.8|1913.2|1913.2|1912.8|210
1638441240000|2021-12-02 10:34:00|1913.8|1913.2|1913.6|1913.2|1913.8|1913.4|1913.2|1913|114
1638441250000|2021-12-02 10:34:10|1913.4|1913.4|1913.6|1913.2|1913.8|1913.4|1913.4|1913.2|128
1638441260000|2021-12-02 10:34:20|1913.4|1913|1913.8|1913.6|1913.8|1913.6|1913.2|1913|621
1638441270000|2021-12-02 10:34:30|1914|1913.8|1914|1913.4|1914.4|1914|1913.8|1913.4|10162
1638441280000|2021-12-02 10:34:40|1913.8|1913.6|1914|1913.6|1914|1913.6|1913.6|1913.4|1010
1638441290000|2021-12-02 10:34:50|1914.2|1913.8|1914.4|1914|1914.4|1914|1914|1913.8|0
1638441300000|2021-12-02 10:35:00|1914.2|1913.8|1914|1913.6|1914.6|1914.4|1914|1913.6|2489
1638441310000|2021-12-02 10:35:10|1914.2||1914.2||1914.2||1914||0
1638441320000|2021-12-02 10:35:20|1914|1913.4|1914|1913.8|1914|1913.8|1913.6|1913.4|2348
1638441330000|2021-12-02 10:35:30|1913.8|1913.6|1914.2|1914|1914.4|1914|1913.8|1913.6|394
1638441340000|2021-12-02 10:35:40|1914.4|1913.8|1914.2|1913.6|1914.4|1914|1913.8|1913.4|621
1638441350000|2021-12-02 10:35:50|1914|1913.4|1914|1913.6|1914|1913.8|1913.8|1913.4|0
1638441360000|2021-12-02 10:36:00|1913.8|1913.8|1913.8|1913.6|1914|1913.8|1913.6|1913.4|1244
1638441370000|2021-12-02 10:36:10|1914|1913.8|1913.8|1913.4|1914.6|1914.2|1913.8|1913.4|5259
1638441380000|2021-12-02 10:36:20|1914|1913.6|1913.8|1913.4|1914|1913.6|1913.4|1913.2|377
1638441390000|2021-12-02 10:36:30|1913.6|1913.2|1913.8|1913.4|1914|1913.6|1913.6|1913.2|4001
1638441400000|2021-12-02 10:36:40|1914|1913.6|1914|1913.6|1914|1913.8|1913.8|1913.4|0
1638441410000|2021-12-02 10:36:50|1914.2|1913.8|1915|1914.8|1915|1914.8|1914.2|1913.8|3022
1638441420000|2021-12-02 10:37:00|1914.8|1914.6|1913.4|1913|1915|1914.8|1913.2|1913|12416
1638441430000|2021-12-02 10:37:10|1913.2|1913.2|1914|1913.6|1914|1913.6|1913.2|1913.2|809
1638441440000|2021-12-02 10:37:20|1913.8|1913.4|1913.8|1913.4|1913.8|1913.4|1913.8|1913.2|0
1638441450000|2021-12-02 10:37:30|1914|1913.6|1915.6|1915.2|1915.6|1915.2|1913.8|1913.4|8666
1638441460000|2021-12-02 10:37:40|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|1915.2|1914.8|2206
1638441470000|2021-12-02 10:37:50|1916|1915.6|1916|1915.4|1916.4|1916|1915.8|1915.4|11993
1638441480000|2021-12-02 10:38:00|1915.8|1915.2|1915.6|1915.4|1915.8|1915.4|1915.4|1915|3
1638441490000|2021-12-02 10:38:10|1915.8|1915.6|1916.2|1915.8|1916.2|1915.8|1915.8|1915.6|1855
1638441500000|2021-12-02 10:38:20|1916|1915.6|1915.4|1915|1916|1915.8|1915.2|1914.8|4639
1638441510000|2021-12-02 10:38:30|1915.6|1915.2|1916|1915.4|1916.2|1915.8|1915.4|1915.2|1727
1638441520000|2021-12-02 10:38:40|1916.2|1915.6|1916.8|1916.4|1917|1916.8|1916|1915.6|917
1638441530000|2021-12-02 10:38:50|1916.6|1916.6|1918.6|1918.2|1918.8|1918.4|1916.6|1916.6|14875
1638441540000|2021-12-02 10:39:00|1918.8|1918.4|1918.8|1918.6|1919|1918.6|1918.6|1918.4|1361
1638441550000|2021-12-02 10:39:10|1918.6|1918.4|1916.6|1916.4|1918.6|1918.4|1916.6|1916.2|13848
1638441560000|2021-12-02 10:39:20|1916.4|1916.2|1917.4|1917.2|1917.4|1917.2|1916.4|1916|3329
1638441570000|2021-12-02 10:39:30|1917.6|1917.4|1917.6|1916.8|1917.8|1917.4|1916.8|1916.4|2865
1638441580000|2021-12-02 10:39:40|1917.4|1917|1918.2|1917.6|1918.4|1918.2|1917.4|1917|3282
1638441590000|2021-12-02 10:39:50|1918|1917.8|1918.8|1918.6|1919|1918.8|1918|1917.8|700
1638441600000|2021-12-02 10:40:00|1919|1918.4|1918.2|1917.8|1919|1918.8|1918.2|1917.8|1153
1638441610000|2021-12-02 10:40:10|1918.4|1918|1918.4|1918|1918.4|1918.2|1918.4|1918|300
1638441620000|2021-12-02 10:40:20|1918.6|1918.2|1918.8|1918.4|1919|1918.6|1918.2|1917.8|6129
1638441630000|2021-12-02 10:40:30|1918.6|1918.2|1918.4|1918.2|1918.6|1918.2|1918.4|1918.2|829
1638441640000|2021-12-02 10:40:40|1918.2|1918|1918.2|1918|1918.2|1918|1918.2|1918|579
1638441650000|2021-12-02 10:40:50|1918.4|1918.2|1918.8|1918.4|1919|1918.8|1918.4|1918.2|2903
1638441660000|2021-12-02 10:41:00|1918.6|1918.6|1918.2|1918|1919|1918.6|1918|1917.8|2595
1638441670000|2021-12-02 10:41:10|1918|1917.8|1918.2|1917.8|1918.2|1917.8|1918|1917.6|985
1638441680000|2021-12-02 10:41:20|1918|1918|1918|1917.8|1918.2|1918|1918|1917.8|0
1638441690000|2021-12-02 10:41:30|1918.2|1918|1919.6|1919.2|1919.6|1919.4|1917.8|1917.6|22836
1638441700000|2021-12-02 10:41:40|1919.4|1919.4|1919.2|1918.8|1919.8|1919.4|1918.8|1918.4|5560
1638441710000|2021-12-02 10:41:50|1919.4|1919|1919.6|1919.2|1919.8|1919.6|1919.4|1919|1802
1638441720000|2021-12-02 10:42:00|1919.8|1919.4|1920.2|1919.8|1920.4|1920.2|1919.8|1919.4|32193
1638441730000|2021-12-02 10:42:10|1920.4|1920|1920.4|1920|1920.4|1920|1920|1919.8|3102
1638441740000|2021-12-02 10:42:20|1920.2|1919.8|1919.2|1918.6|1920.4|1920|1919.2|1918.4|2123
1638441750000|2021-12-02 10:42:30|1919|1918.4|1918.4|1918|1919|1918.8|1918.4|1918|500
1638441760000|2021-12-02 10:42:40|1918.2|1917.8|1919.2|1918.6|1919.6|1919.2|1918.2|1917.8|4621
1638441770000|2021-12-02 10:42:50|1919|1918.8|1919.6|1919.2|1919.6|1919.2|1918.8|1918.4|2033
1638441780000|2021-12-02 10:43:00|1919.8|1919.4|1920.6|1920.2|1920.8|1920.4|1919.8|1919.4|2000
1638441790000|2021-12-02 10:43:10|1920.8|1920.4|1920.2|1919.6|1920.8|1920.4|1919.6|1919.2|735
1638441800000|2021-12-02 10:43:20|1920.4|1919.8|1920.6|1920.2|1920.8|1920.4|1920.2|1919.8|1203
1638441810000|2021-12-02 10:43:30|1920.4|1920|1920.4|1920|1920.6|1920.2|1920.2|1919.8|0
1638441820000|2021-12-02 10:43:40|1920.2|1919.8|1920.2|1919.8|1920.6|1920.2|1920.2|1919.8|225
1638441830000|2021-12-02 10:43:50|1920|1919.6|1919.2|1918.8|1920|1919.6|1919|1918.6|8529
1638441840000|2021-12-02 10:44:00|1919.4|1919|1919|1918.6|1919.4|1919|1918.6|1918.2|630
1638441850000|2021-12-02 10:44:10|1919.2|1918.8|1919.2|1918.6|1919.2|1919|1918.8|1918.4|1786
1638441860000|2021-12-02 10:44:20|1919|1918.8|1917.8|1917.4|1919.2|1918.8|1917.6|1917.2|8381
1638441870000|2021-12-02 10:44:30|1918|1917.6|1917.6|1917.2|1918.4|1917.8|1917.4|1917|12296
1638441880000|2021-12-02 10:44:40|1917.8|1917.4|1918.4|1918|1918.4|1918|1917.6|1917.2|5429
1638441890000|2021-12-02 10:44:50|1918.2|1917.8|1918|1917.6|1918.4|1917.8|1918|1917.6|211
1638441900000|2021-12-02 10:45:00|1918.2|1917.8|1917.6|1917.2|1918.2|1917.8|1917.6|1917.2|1000
1638441910000|2021-12-02 10:45:10|1917.8|1917.4|1917.6|1917.4|1918|1917.4|1917.6|1917.4|0
1638441920000|2021-12-02 10:45:20|1917.4|1917.2|1918.6|1918.4|1918.8|1918.4|1917.4|1917.2|1726
1638441930000|2021-12-02 10:45:30|1918.8|1918.6|1918.6|1918.2|1918.8|1918.6|1918.4|1918|448
1638441940000|2021-12-02 10:45:40|1918.8|1918.4|1918.8|1918.4|1919.4|1918.8|1918.8|1918.4|0
1638441950000|2021-12-02 10:45:50|1918.6|1918.2|1918.8|1918.2|1919|1918.6|1918.4|1918.2|2095
1638441960000|2021-12-02 10:46:00|1918.6|1918.4|1919.2|1918.8|1919.2|1919|1918.6|1918.4|1775
1638441970000|2021-12-02 10:46:10|1919|1919|1919|1918.6|1919.2|1919|1919|1918.6|0
1638441980000|2021-12-02 10:46:20|1919.2|1918.4|1919.2|1918.8|1919.2|1918.8|1919|1918.4|0
1638441990000|2021-12-02 10:46:30|1919|1918.6|1919|1918.8|1919.2|1918.8|1919|1918.6|0
1638442000000|2021-12-02 10:46:40|1919.2|1919|1919|1918.8|1919.2|1919|1918.8|1918.6|3220
1638442010000|2021-12-02 10:46:50|1918.8|1918.6|1918.6|1918.4|1918.8|1918.8|1918.6|1918.4|0
1638442020000|2021-12-02 10:47:00|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|1918.8|1918.6|634
1638442030000|2021-12-02 10:47:10|1918.6|1918.4|1918.6|1918.4|1918.6|1918.4|1918.6|1918.4|765
1638442040000|2021-12-02 10:47:20|1918.4|1918.2|1918.2|1917.8|1918.6|1918.2|1917.8|1917.4|4545
1638442050000|2021-12-02 10:47:30|1918.4|1918|1918.2|1917.8|1918.8|1918.4|1918.2|1917.8|3212
1638442060000|2021-12-02 10:47:40|1918.4|1918|1918.2|1918|1918.6|1918.2|1918.2|1917.8|250
1638442070000|2021-12-02 10:47:50|1918|1917.6|1918.8|1918.4|1919.2|1919|1918|1917.6|3401
1638442080000|2021-12-02 10:48:00|1919|1918.6|1918.8|1918.4|1919|1918.6|1918.8|1918.4|200
1638442090000|2021-12-02 10:48:10|1918.6|1918.2|1919|1918.6|1919.2|1918.6|1918.4|1918|1621
1638442100000|2021-12-02 10:48:20|1918.8|1918.8|1918.6|1918|1918.8|1918.8|1918.6|1918|385
1638442110000|2021-12-02 10:48:30||1918.2||1918||1918.2||1918|100
1638442120000|2021-12-02 10:48:40|1918.8|1918.2|1919.4|1919|1919.4|1919.2|1918.8|1918.2|2107
1638442140000|2021-12-02 10:49:00|1919.2|1918.8|1918.6|1918.4|1919.2|1918.8|1918.6|1918.2|1790
1638442150000|2021-12-02 10:49:10|1918.8|1918.6|1918.6|1918.4|1918.8|1918.6|1918.6|1918.4|2977
1638442160000|2021-12-02 10:49:20|1918.8|1918.6|1919.4|1918.8|1919.4|1919|1918.8|1918.4|1994
1638442170000|2021-12-02 10:49:30|1919.2|1918.6|1919|1918.6|1919.2|1918.6|1918.8|1918.6|1
1638442180000|2021-12-02 10:49:40|1919.2|1918.8|1919|1918.8|1919.2|1918.8|1919|1918.8|980
1638442190000|2021-12-02 10:49:50|1919.2|1918.6|1919|1918.6|1919.2|1918.8|1918.8|1918.6|808
1638442200000|2021-12-02 10:50:00|1919.2|1918.8|1919.8|1919.2|1920|1919.6|1919|1918.6|2849
1638442210000|2021-12-02 10:50:10|1920|1919.4|1920.8|1920.4|1920.8|1920.6|1919.8|1919.4|14241
1638442220000|2021-12-02 10:50:20|1921|1920.6|1920.4|1920.2|1921|1920.6|1920.4|1920|1715
1638442230000|2021-12-02 10:50:30|1920|1920|1920.2|1919.8|1920.4|1920.2|1919.2|1918.8|9067
1638442240000|2021-12-02 10:50:40|1920|1920|1920.4|1920.2|1920.4|1920.2|1920|1919.6|0
1638442250000|2021-12-02 10:50:50|1920.2|1920|1920.4|1920|1920.4|1920|1920.2|1919.6|1056
1638442260000|2021-12-02 10:51:00|1920.2|1919.8|1919.2|1919|1920.2|1920|1918.8|1918.6|13351
1638442270000|2021-12-02 10:51:10|1919|1918.8|1918.8|1918.6|1919.2|1919|1918.8|1918.4|766
1638442280000|2021-12-02 10:51:20|1918.6|1918.4|1918.8|1918.4|1918.8|1918.6|1918.4|1918.2|6802
1638442290000|2021-12-02 10:51:30|1919.2|1918.6|1918.2|1918|1919.2|1919|1918.2|1918|3368
1638442300000|2021-12-02 10:51:40|1918.6|1918.2|1918.6|1918.2|1918.6|1918.2|1918.6|1918|0
1638442310000|2021-12-02 10:51:50|1918.4|1918|1917.8|1917.4|1918.4|1918.2|1917.6|1917.4|1844
1638442320000|2021-12-02 10:52:00|1917.6|1917.6|1917.4|1917.2|1917.8|1917.6|1917.2|1917|2294
1638442330000|2021-12-02 10:52:10|1917.6|1917.4|1917.8|1917.4|1918|1917.6|1917.6|1917.4|1574
1638442340000|2021-12-02 10:52:20|1917.6|1917.2|1917.2|1917|1917.6|1917.6|1917.2|1917|1192
1638442350000|2021-12-02 10:52:30|1917|1916.8|1916.6|1916.4|1917.4|1917.2|1916.6|1916.2|7053
1638442360000|2021-12-02 10:52:40|1916.4|1916.2|1917.2|1916.8|1917.2|1916.8|1916.4|1916|2206
1638442370000|2021-12-02 10:52:50|1917.4|1917|1918.2|1918|1918.4|1918|1917.2|1916.8|2451
1638442380000|2021-12-02 10:53:00|1918.4|1918.2|1919|1918.6|1919|1918.6|1918.2|1918.2|1840
1638442390000|2021-12-02 10:53:10|1918.8|1918.8|1918.6|1918.2|1919|1918.8|1918.4|1918|8282
1638442400000|2021-12-02 10:53:20|1918.8|1918.4|1919.2|1918.8|1919.8|1919.2|1918.8|1918.4|1150
1638442410000|2021-12-02 10:53:30|1919.4|1918.6|1919|1918.6|1919.6|1919.2|1919|1918.6|1074
1638442420000|2021-12-02 10:53:40|1919.2|1918.8|1920|1919.6|1920|1919.8|1919.2|1918.8|987
1638442430000|2021-12-02 10:53:50|1920.2|1919.8|1920.2|1919.8|1920.4|1920.2|1920|1919.8|6423
1638442440000|2021-12-02 10:54:00|1920|1920|1920|1919.8|1920.4|1920|1920|1919.6|1119
1638442450000|2021-12-02 10:54:10|1919.8|1919.6|1919.6|1919.2|1919.8|1919.6|1919.4|1919.2|3053
1638442460000|2021-12-02 10:54:20|1919.4|1919.4|1918.8|1918.4|1919.4|1919.4|1918.4|1918.2|4293
1638442470000|2021-12-02 10:54:30|1918.6|1918.6|1918.8|1918.4|1918.8|1918.6|1918.6|1918.2|822
1638442480000|2021-12-02 10:54:40|1918.6|1918.2|1917.8|1917.6|1918.6|1918.2|1917.8|1917.6|2040
1638442490000|2021-12-02 10:54:50|1918|1917.8|1918.4|1918|1918.4|1918.2|1918|1917.8|1938
1638442500000|2021-12-02 10:55:00|1918.2|1917.8|1918.2|1917.6|1918.4|1917.8|1917.8|1917.6|166
1638442510000|2021-12-02 10:55:10|1918|1917.8|1917.8|1917.6|1918.2|1917.8|1917.8|1917.6|157
1638442520000|2021-12-02 10:55:20|1918|1917.8|1918.2|1918|1918.4|1918|1918|1917.6|828
1638442530000|2021-12-02 10:55:30|1918.4||1918.2||1918.4||1918.2||465
1638442540000|2021-12-02 10:55:40|1918.4|1918.2|1918.4|1918|1918.6|1918.2|1918.4|1918|693
1638442550000|2021-12-02 10:55:50|1918.2|1917.8|1917.8|1917.6|1918.2|1917.8|1917.8|1917.6|1173
1638442560000|2021-12-02 10:56:00|1917.6|1917.4|1918|1917.6|1918|1917.6|1917.2|1917|8032
1638442570000|2021-12-02 10:56:10|1917.6|1917.4|1917.6|1917.2|1917.6|1917.4|1917.4|1917|3901
1638442580000|2021-12-02 10:56:20|1917.8|1917.4|1918.2|1917.8|1918.4|1918|1917.8|1917.4|1296
1638442590000|2021-12-02 10:56:30|1918.4|1918|1918.2|1917.6|1918.4|1918|1918.2|1917.6|0
1638442600000|2021-12-02 10:56:40|1918.4|1917.8|1918.8|1918.4|1918.8|1918.4|1918.4|1917.8|0
1638442610000|2021-12-02 10:56:50|1918.6|1918.2|1919|1918.4|1919|1918.6|1918.6|1918.2|0
1638442620000|2021-12-02 10:57:00|1918.8|1918.2|1918.6|1918.4|1919|1918.8|1918.4|1918.2|1174
1638442630000|2021-12-02 10:57:10|1918.8|1918.6|1918.8|1918.4|1919|1918.6|1918.8|1918.4|0
1638442640000|2021-12-02 10:57:20|1918.6|1918.2|1918.6|1918.2|1918.8|1918.6|1918.2|1918|3969
1638442650000|2021-12-02 10:57:30|1918.4|1918|1918.6|1918.2|1918.6|1918.4|1918.4|1918|492
1638442660000|2021-12-02 10:57:40|1918.4|1918|1918.6|1918.2|1918.6|1918.4|1918.4|1918|1180
1638442670000|2021-12-02 10:57:50|1918.8|1918.4|1919.2|1918.8|1919.2|1919|1918.8|1918.4|2447
1638442680000|2021-12-02 10:58:00|1919|1918.6|1919.2|1918.6|1919.2|1919|1918.8|1918.4|2634
1638442690000|2021-12-02 10:58:10|1919|1918.8|1919.4|1919|1919.4|1919.2|1919|1918.6|209
1638442700000|2021-12-02 10:58:20|1919.6|1919.2|1919.6|1919.2|1919.6|1919.2|1919.4|1919.2|1259
1638442710000|2021-12-02 10:58:30|1919.4|1919|1919.4|1919|1919.4|1919|1919.2|1919|2039
1638442720000|2021-12-02 10:58:40|1919.2|1919.2|1919.2|1918.8|1919.2|1919.2|1919|1918.4|11914
1638442730000|2021-12-02 10:58:50|1919.4|1919|1919.4|1919|1919.4|1919|1919.4|1919|0
1638442740000|2021-12-02 10:59:00|1919.6|1919.2|1919.6|1919.4|1919.8|1919.6|1919.6|1919.2|958
1638442750000|2021-12-02 10:59:10|1919.4|1919.2|1919.6|1919.2|1919.8|1919.4|1919.2|1918.8|8929
1638442760000|2021-12-02 10:59:20|1919.4|1919|1919.2|1918.6|1919.6|1919.2|1919|1918.6|610
1638442770000|2021-12-02 10:59:30||1918.8||1918.8||1919||1918.8|475
1638442780000|2021-12-02 10:59:40|1919.4|1919|1919.6|1919.4|1919.8|1919.4|1919.4|1918.8|970
1638442790000|2021-12-02 10:59:50|1919.8|1919.6|1919.8|1919.6|1919.8|1919.6|1919.8|1919.6|0
1638442800000|2021-12-02 11:00:00|1919.6|1919.4|1920.8|1920.4|1921|1920.6|1919.6|1919.2|9346
1638442810000|2021-12-02 11:00:10|1921|1920.6|1919.6|1919.4|1921|1920.6|1919.6|1919.4|4881
1638442820000|2021-12-02 11:00:20|1919.8|1919.2|1919.6|1919.2|1919.8|1919.2|1919.4|1918.8|465
1638442830000|2021-12-02 11:00:30|1919.4|1919|1919.6|1919.2|1919.6|1919.2|1919.4|1919|0
1638442840000|2021-12-02 11:00:40|1919.8|1919.4|1920.4|1920|1920.6|1920.2|1919.8|1919.4|468
1638442850000|2021-12-02 11:00:50|1920.6|1920.2|1920.4|1920|1920.6|1920.2|1920.2|1920|209
1638442860000|2021-12-02 11:01:00|1920.6|1920.2|1919.2|1918.8|1920.6|1920.2|1919.2|1918.8|1886
1638442870000|2021-12-02 11:01:10|1919|1918.6|1919|1918.6|1919|1918.8|1919|1918.4|525
1638442880000|2021-12-02 11:01:20|1919.2|1918.8|1919|1918.6|1919.2|1918.8|1918.6|1918.4|6495
1638442890000|2021-12-02 11:01:30||1918.4||1918.6||1918.6||1918.4|0
1638442900000|2021-12-02 11:01:40|1918.8|1918.4|1918|1917.4|1918.8|1918.4|1918|1917.4|3073
1638442910000|2021-12-02 11:01:50|1918.2|1917.6|1918.2|1917.8|1918.2|1918|1918.2|1917.4|2015
1638442920000|2021-12-02 11:02:00|1918|1917.6|1917.6|1917.2|1918|1917.6|1917.4|1917|2437
1638442930000|2021-12-02 11:02:10|1917.4|1917|1917.8|1917.6|1917.8|1917.6|1917.2|1916.8|2716
1638442940000|2021-12-02 11:02:20|1918|1917.8|1917.8|1917.4|1918.2|1917.8|1917.8|1917.2|1055
1638442950000|2021-12-02 11:02:30|1917.6|1917.2|1917.2|1916.6|1917.6|1917.2|1917.2|1916.6|0
1638442960000|2021-12-02 11:02:40||1916.8||1917||1917||1916.6|0
1638442970000|2021-12-02 11:02:50|1917.4|1917.2|1918|1917.8|1918|1917.8|1917.2|1917.2|3177
1638442980000|2021-12-02 11:03:00|1917.8|1917.6|1917.8|1917.4|1918|1917.6|1917.6|1917.2|929
1638442990000|2021-12-02 11:03:10|1917.6|1917.6|1918|1917.6|1918|1917.6|1917.6|1917.4|0
1638443000000|2021-12-02 11:03:20|1917.8|1917.8|1918|1917.6|1918|1917.8|1917.8|1917.6|735
1638443020000|2021-12-02 11:03:40|1917.8|1917.8|1917.8|1917.4|1918|1917.8|1917.8|1917.4|1466
1638443030000|2021-12-02 11:03:50|1918|1917.6|1916.6|1916.2|1918|1917.8|1916.6|1916.2|8836
1638443040000|2021-12-02 11:04:00|1916.4|1916.4|1916|1915.8|1916.6|1916.4|1915.8|1915.4|1202
1638443050000|2021-12-02 11:04:10|1916.2|1916|1916.4|1916.2|1916.6|1916.4|1916.2|1916|2583
1638443060000|2021-12-02 11:04:20|1916.2|1916|1915.6|1915.2|1916.4|1916|1915.6|1915.2|209
1638443070000|2021-12-02 11:04:30|1915.4|1915|1915.2|1915|1915.4|1915|1914.8|1914.6|9760
1638443080000|2021-12-02 11:04:40|1915.4|1915.2|1915.6|1915.2|1915.8|1915.4|1915.4|1915.2|999
1638443090000|2021-12-02 11:04:50|1915.8|1915.4|1915.4|1915|1915.8|1915.4|1915.2|1915|4920
1638443100000|2021-12-02 11:05:00|1915.6|1915.2|1914.8|1914.4|1915.6|1915.2|1914.4|1914|5663
1638443110000|2021-12-02 11:05:10|1915|1914.6|1916|1915.4|1916.2|1916|1915|1914.6|3310
1638443120000|2021-12-02 11:05:20|1915.8|1915.6|1915.8|1915.4|1916|1915.6|1915.6|1915.2|668
1638443130000|2021-12-02 11:05:30|1915.6|1915.2|1915.8|1915.2|1915.8|1915.4|1915.4|1915|877
1638443140000|2021-12-02 11:05:40|1916|1915.4|1916|1915.6|1916.2|1915.8|1916|1915.2|75
1638443150000|2021-12-02 11:05:50|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|530
1638443170000|2021-12-02 11:06:10|1916|1915.6|1916|1915.8|1916|1915.8|1916|1915.6|1180
1638443180000|2021-12-02 11:06:20|1916.2|1916|1916|1915.8|1916.2|1916|1915.8|1915.6|3460
1638443190000|2021-12-02 11:06:30|1915.8|1915.6|1916|1915.6|1916.2|1915.8|1915.4|1915.2|993
1638443200000|2021-12-02 11:06:40|1916.2|1915.8|1915.6|1915.4|1916.2|1915.8|1915.6|1915.4|0
1638443210000|2021-12-02 11:06:50|1915.8|1915.6|1916.2|1915.6|1916.2|1915.6|1915.4|1915.2|5890
1638443220000|2021-12-02 11:07:00|1916|1915.8|1916.4|1916.2|1916.6|1916.2|1916|1915.8|130
1638443230000|2021-12-02 11:07:10|1916.6|1916.4|1916.6|1916.2|1917|1916.6|1916.6|1916.2|1090
1638443240000|2021-12-02 11:07:20|1916.4|1916|1916.6|1916|1916.6|1916.2|1916.2|1916|1456
1638443250000|2021-12-02 11:07:30||1916.2||1916.2||1916.2||1916|0
1638443260000|2021-12-02 11:07:40|1916.4|1916|1916.6|1916.2|1916.6|1916.4|1916.4|1916|1421
1638443270000|2021-12-02 11:07:50|1916.4|1916|1916.4|1916|1916.6|1916.2|1916.4|1916|9
1638443280000|2021-12-02 11:08:00|1916.2|1916.2|1916.4|1916.2|1916.4|1916.2|1916.2|1916|157
1638443290000|2021-12-02 11:08:10|1916.6|1916.4|1917.4|1917.2|1917.6|1917.2|1916.6|1916.2|2983
1638443300000|2021-12-02 11:08:20|1917.6|1917.4|1917.8|1917.6|1918.2|1917.8|1917.6|1917.4|677
1638443310000|2021-12-02 11:08:30|1917.6|1917.4|1918|1917.8|1918|1917.8|1917.6|1917.2|382
1638443320000|2021-12-02 11:08:40|1918.2|1918|1918|1917.6|1918.4|1918|1918|1917.6|2430
1638443330000|2021-12-02 11:08:50|1917.8|1917.4|1917.4|1917.2|1917.8|1917.4|1917.2|1917|5531
1638443340000|2021-12-02 11:09:00|1917.2|1917|1917.6|1917|1917.8|1917.4|1916.8|1916.6|5681
1638443350000|2021-12-02 11:09:10|1917.4|1916.4|1916.8|1916.2|1917.4|1916.8|1916.8|1916.2|8882
1638443360000|2021-12-02 11:09:20|1917|1916.4|1917.4|1917|1917.4|1917|1916.6|1916.4|2020
1638443370000|2021-12-02 11:09:30|1917.2|1917.2|1917.4|1917|1917.6|1917.2|1917.2|1917|1550
1638443380000|2021-12-02 11:09:40|1917.2|1916.8|1917.2|1916.6|1917.2|1917|1916.8|1916.4|2419
1638443390000|2021-12-02 11:09:50|1917.4|1916.8|1917.2|1916.6|1917.6|1917|1917|1916.6|600
1638443400000|2021-12-02 11:10:00|1917|1916.8|1917.2|1916.6|1917.4|1917|1916.8|1916.4|1008
1638443410000|2021-12-02 11:10:10|1917|1916.8|1917.4|1917.2|1917.6|1917.4|1916.8|1916.6|1173
1638443420000|2021-12-02 11:10:20|1917.6|1917|1917.4|1917.2|1917.6|1917.2|1917.4|1917|0
1638443430000|2021-12-02 11:10:30|1917.2|1917|1916.6|1916.4|1917.2|1917|1916.6|1916.4|8416
1638443440000|2021-12-02 11:10:40|1916.8|1916.6|1917|1916.4|1917|1916.6|1916.8|1916.4|0
1638443450000|2021-12-02 11:10:50|1916.8|1916.2|1916.4|1916.2|1916.8|1916.2|1916|1915.6|1752
1638443460000|2021-12-02 11:11:00|1916.6|1916|1916|1915.6|1916.6|1916|1916|1915.6|1147
1638443470000|2021-12-02 11:11:10|1916.2|1915.8|1916|1915.6|1916.2|1915.8|1915.8|1915.6|0
1638443480000|2021-12-02 11:11:20|1915.8|1915.8|1916|1915.6|1916|1915.8|1915.8|1915.6|200
1638443490000|2021-12-02 11:11:30|1916.2|1915.8|1916|1915.6|1916.2|1916|1916|1915.6|3459
1638443500000|2021-12-02 11:11:40|1915.8|1915.4|1915.4|1915.2|1915.8|1915.4|1915.4|1915.2|2443
1638443510000|2021-12-02 11:11:50|1915.6|1915.4|1915.8|1915.4|1915.8|1915.6|1915.6|1915.4|0
1638443520000|2021-12-02 11:12:00|1916|1915.6|1915.6|1915.2|1916|1915.6|1915.2|1914.8|6194
1638443530000|2021-12-02 11:12:10|1915.8|1915.4|1915.4|1915|1915.8|1915.4|1915.4|1915|0
1638443540000|2021-12-02 11:12:20|1915.2|1914.8|1915.6|1915.4|1915.6|1915.4|1914.8|1914.4|3412
1638443550000|2021-12-02 11:12:30|1915.4|1915.2|1916.4|1916|1916.4|1916|1915.2|1915|8768
1638443560000|2021-12-02 11:12:40|1916.2|1915.8|1916.2|1915.8|1916.4|1916|1916.2|1915.8|157
1638443570000|2021-12-02 11:12:50|1916.4|1916|1915.8|1915.4|1916.4|1916|1915.8|1915.4|0
1638443580000|2021-12-02 11:13:00|1916|1915.6|1916.6|1916.2|1916.8|1916.6|1915.8|1915.4|1610
1638443590000|2021-12-02 11:13:10|1916.4|1916.4|1915.8|1915.4|1916.4|1916.4|1915.8|1915.4|500
1638443600000|2021-12-02 11:13:20|1915.6|1915.2|1914.6|1914.2|1915.6|1915.2|1914.6|1914.2|4068
1638443610000|2021-12-02 11:13:30|1914.8|1914.4|1914.8|1914.4|1914.8|1914.6|1914.8|1914.2|109
1638443620000|2021-12-02 11:13:40|1914.6|1914.6|1915|1914.4|1915|1914.6|1914.6|1914.2|1148
1638443630000|2021-12-02 11:13:50|1915.2|1914.6|1914.6|1914.2|1915.2|1914.8|1914.6|1914.2|713
1638443640000|2021-12-02 11:14:00|1914.4|1914|1914.4|1914|1914.4|1914|1913.8|1913.6|2292
1638443650000|2021-12-02 11:14:10|1914.2|1913.8|1914.4|1914|1914.4|1914.2|1913.8|1913.4|6647
1638443660000|2021-12-02 11:14:20|1914.2|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1913.8|0
1638443670000|2021-12-02 11:14:30|1914.6|1914.2|1914.6|1914.2|1914.8|1914.4|1914.4|1914|1065
1638443680000|2021-12-02 11:14:40|1914.8|1914.4|1914.8|1914.4|1915|1914.8|1914.8|1914.4|318
1638443690000|2021-12-02 11:14:50|1914.6|1914.2|1914.6|1914.2|1914.6|1914.4|1914.4|1914.2|4388
1638443700000|2021-12-02 11:15:00|1914.4|1914.4|1914.8|1914.4|1914.8|1914.4|1914.4|1914.2|3749
1638443710000|2021-12-02 11:15:10|1915|1914.6|1915|1914.8|1915|1914.8|1914.6|1914.6|0
1638443720000|2021-12-02 11:15:20|1914.8|1914.6|1914.6|1914.4|1914.8|1914.8|1914.6|1914|358
1638443730000|2021-12-02 11:15:30|1914.8|1914.2|1914.4|1914|1914.8|1914.2|1914.4|1914|2925
1638443740000|2021-12-02 11:15:40|1914.2|1913.8|1914.2|1913.6|1914.4|1914|1914|1913.6|100
1638443750000|2021-12-02 11:15:50|1914|1913.4|1913.2|1913|1914|1913.6|1913.2|1912.8|13
1638443760000|2021-12-02 11:16:00|1913.4|1913.2|1913.2|1912.8|1913.4|1913.2|1913|1912.6|2183
1638443770000|2021-12-02 11:16:10|1913.4|1913|1913.6|1913.2|1913.8|1913.4|1913.2|1912.8|3482
1638443780000|2021-12-02 11:16:20|1913.8|1913.4|1913.8|1913.4|1913.8|1913.6|1913.6|1913.2|854
1638443790000|2021-12-02 11:16:30|1913.6|1913.2|1913.6|1913.4|1913.8|1913.4|1913.2|1912.8|3761
1638443800000|2021-12-02 11:16:40||1913.2||1913.2||1913.2||1913.2|0
1638443810000|2021-12-02 11:16:50|1913.4|1913|1914.2|1913.8|1914.4|1914|1913.4|1913|1645
1638443820000|2021-12-02 11:17:00|1914|1913.6|1914.2|1913.8|1914.4|1914|1914|1913.6|0
1638443830000|2021-12-02 11:17:10|1914|1913.6|1914|1913.8|1914|1913.8|1914|1913.6|1941
1638443840000|2021-12-02 11:17:20|1914.2|1914|1915.4|1914.8|1915.4|1915.2|1914.2|1914|7609
1638443850000|2021-12-02 11:17:30|1915.2|1915|1915|1914.8|1915.2|1915|1914.8|1914.4|2781
1638443860000|2021-12-02 11:17:40|1914.8|1914.6|1914.2|1913.6|1914.8|1914.6|1914.2|1913.6|2164
1638443870000|2021-12-02 11:17:50|1914|1913.4|1913.2|1912.8|1914|1913.4|1913|1912.6|2188
1638443880000|2021-12-02 11:18:00|1913|1912.6|1912.4|1912|1913|1912.6|1912.2|1912|8041
1638443890000|2021-12-02 11:18:10|1912.6|1912.2|1913|1912.6|1913.2|1912.8|1912.6|1912.2|11364
1638443900000|2021-12-02 11:18:20|1912.8|1912.4|1912.6|1912.2|1912.8|1912.4|1912.4|1912.2|1331
1638443910000|2021-12-02 11:18:30|1912.8|1912.4|1912.8|1912.4|1912.8|1912.6|1912.6|1912.2|53
1638443920000|2021-12-02 11:18:40|1912.6|1912.2|1912|1911.8|1912.8|1912.4|1911.8|1911.4|12240
1638443930000|2021-12-02 11:18:50|1911.8|1911.6|1911.8|1911.4|1912.2|1911.8|1911.8|1911.2|596
1638443940000|2021-12-02 11:19:00|1912|1911.2|1912.2|1911.6|1912.2|1911.8|1911.4|1911|3923
1638443950000|2021-12-02 11:19:10|1912|1911.4|1911.8|1911.4|1912|1911.6|1911.6|1911.2|1000
1638443960000|2021-12-02 11:19:20|1911.6|1911.6|1911.8|1911.4|1911.8|1911.6|1911.6|1911.4|500
1638443970000|2021-12-02 11:19:30|1911.6|1911.6|1911.6|1911.4|1911.6|1911.6|1911.6|1911.4|0
1638443980000|2021-12-02 11:19:40|1911.4|1911.2|1912.4|1911.8|1912.4|1912|1911.4|1911|4233
1638443990000|2021-12-02 11:19:50|1912.2|1912|1912.2|1911.8|1912.4|1912.2|1912|1911.4|1284
1638444000000|2021-12-02 11:20:00|1912.4|1912|1912.8|1912.4|1913|1912.6|1912.2|1912|1670
1638444010000|2021-12-02 11:20:10|1912.6|1912.2|1912.8|1912.2|1912.8|1912.4|1912.6|1912.2|0
1638444020000|2021-12-02 11:20:20|1912.6|1912.4|1912.8|1912.2|1912.8|1912.4|1912.6|1912.2|0
1638444030000|2021-12-02 11:20:30|1913|1912.4|1913.8|1913.4|1914|1913.4|1913|1912.4|0
1638444040000|2021-12-02 11:20:40|1913.6|1913.2|1914|1913.4|1914|1913.4|1913.4|1913.2|1450
1638444050000|2021-12-02 11:20:50|1913.8|1913.2|1913.8|1913.4|1913.8|1913.4|1913.8|1913.2|0
1638444060000|2021-12-02 11:21:00|1914|1913.2|1914.2|1914|1914.4|1914|1914|1913.2|2023
1638444070000|2021-12-02 11:21:10|1914.4|1914.2|1914.6|1914.2|1914.8|1914.4|1914.2|1914|767
1638444080000|2021-12-02 11:21:20|1914.8|1914.4|1914.6|1914.2|1914.8|1914.4|1914.2|1914|1208
1638444090000|2021-12-02 11:21:30|1914.8|1914.4|1915.2|1914.8|1915.4|1915|1914.8|1914.4|348
1638444100000|2021-12-02 11:21:40|1915|1914.6|1915|1914.6|1915.4|1915|1914.8|1914.6|916
1638444110000|2021-12-02 11:21:50|1915.2|1914.4|1915.2|1914.6|1915.2|1914.8|1915.2|1914.4|0
1638444120000|2021-12-02 11:22:00|1915|1914.4|1914.6|1914.2|1915.2|1914.8|1914.4|1914.2|2027
1638444130000|2021-12-02 11:22:10|1914.8|1914.4|1915|1914.4|1915|1914.6|1914.8|1914.2|0
1638444140000|2021-12-02 11:22:20|1914.8||1914.8||1915||1914.8||0
1638444150000|2021-12-02 11:22:30|1914.6|1914.2|1914.2|1914|1914.6|1914.2|1914.2|1914|940
1638444160000|2021-12-02 11:22:40|1914|1913.8|1914.6|1914.2|1914.6|1914.2|1913.8|1913.6|23771
1638444170000|2021-12-02 11:22:50|1914.4|1914|1914.2|1913.8|1914.4|1914|1914|1913.6|5018
1638444180000|2021-12-02 11:23:00|1914.4|1913.6|1914|1913.6|1914.4|1913.8|1913.8|1913.6|544
1638444190000|2021-12-02 11:23:10|1913.8|1913.8|1914|1913.8|1914.4|1914|1913.6|1913.4|7813
1638444200000|2021-12-02 11:23:20|1914.2|1913.6|1914.2|1913.8|1914.2|1913.8|1913.8|1913.6|522
1638444210000|2021-12-02 11:23:30|1914|1913.6|1913.6|1913.4|1914|1913.6|1913.6|1913.2|675
1638444220000|2021-12-02 11:23:40|1913.4|1913.2|1913.8|1913.4|1913.8|1913.4|1913.2|1913|786
1638444230000|2021-12-02 11:23:50|1913.6|1913.2|1913.6|1913|1913.6|1913.2|1913.4|1913|0
1638444240000|2021-12-02 11:24:00|1913.4|1913.2|1913.4|1913|1913.6|1913.2|1913.4|1913|0
1638444250000|2021-12-02 11:24:10|1913.2||1913.2||1913.4||1913.2||101
1638444260000|2021-12-02 11:24:20|1913|1912.8|1913.6|1913.2|1913.8|1913.4|1913|1912.6|3578
1638444270000|2021-12-02 11:24:30|1913.4|1913|1913.6|1913.2|1913.6|1913.2|1913.2|1912.8|2497
1638444280000|2021-12-02 11:24:40|1913.8|1913|1913.2|1912.8|1913.8|1913.4|1913.2|1912.8|2860
1638444290000|2021-12-02 11:24:50|1913|1913|1913.6|1913|1913.6|1913.2|1913|1912.8|6841
1638444300000|2021-12-02 11:25:00|1913.4|1913.2|1913.2|1912.8|1913.4|1913.2|1912.8|1912.6|2266
1638444310000|2021-12-02 11:25:10|1913|1912.6|1912.6|1912.2|1913|1912.6|1912.2|1912|1189
1638444320000|2021-12-02 11:25:20|1912.8|1912.4|1912.6|1912.2|1913|1912.6|1912.6|1912|834
1638444330000|2021-12-02 11:25:30|1912.8|1912.4|1913.8|1913.4|1914|1913.6|1912.8|1912.4|2371
1638444340000|2021-12-02 11:25:40|1914|1913.6|1914.6|1914.2|1914.6|1914.2|1913.8|1913.6|1420
1638444350000|2021-12-02 11:25:50|1914.8|1914.4|1914.8|1914.6|1914.8|1914.6|1914.4|1914.2|1275
1638444360000|2021-12-02 11:26:00|1915.2|1914.8|1916|1915.6|1916|1915.8|1915.2|1914.8|7209
1638444370000|2021-12-02 11:26:10|1915.8|1915.8|1916.6|1916.2|1916.6|1916.2|1915.8|1915.6|1438
1638444380000|2021-12-02 11:26:20|1916.4|1916|1916.8|1916.2|1916.8|1916.2|1916.4|1916|500
1638444390000|2021-12-02 11:26:30|1916.6|1916.4|1917.4|1917|1917.6|1917.2|1916.6|1916.4|2305
1638444400000|2021-12-02 11:26:40|1917.2|1916.8|1917|1916.6|1917.2|1917|1917|1916.4|0
1638444410000|2021-12-02 11:26:50|1917.2|1916.8|1917.4|1917|1917.4|1917|1917.2|1916.8|886
1638444420000|2021-12-02 11:27:00|1917.2|1916.8|1917.4|1916.8|1917.4|1917|1916.8|1916.6|2033
1638444430000|2021-12-02 11:27:10|1917.6|1917|1917.8|1917.4|1918|1917.6|1917.6|1917|0
1638444440000|2021-12-02 11:27:20|1917.6|1917.2|1917.4|1917|1917.6|1917.2|1917.4|1917|0
1638444450000|2021-12-02 11:27:30|1917.2|1916.8|1916.8|1916.6|1917.2|1917.2|1916.8|1916.6|2060
1638444460000|2021-12-02 11:27:40|1917|1916.4|1916.4|1915.8|1917|1916.6|1916|1915.6|1310
1638444470000|2021-12-02 11:27:50|1916.2|1916|1916.2|1915.8|1916.4|1916|1916.2|1915.8|0
1638444480000|2021-12-02 11:28:00|1916.4|1915.6|1915.8|1915.6|1916.4|1915.8|1915.8|1915.6|0
1638444490000|2021-12-02 11:28:10||1915.4||1915.2||1915.4||1915.2|0
1638444500000|2021-12-02 11:28:20|1915.6||1915.8||1915.8||1915.6||0
1638444510000|2021-12-02 11:28:30|1916|1915.4|1916|1915.6|1916|1915.8|1915.8|1915.4|1000
1638444520000|2021-12-02 11:28:40|1916.2|1915.8|1916.4|1916.2|1916.8|1916.4|1916.2|1915.6|2202
1638444530000|2021-12-02 11:28:50|1916.6|1916.4|1916.8|1916.4|1917|1916.6|1916.4|1916.2|3649
1638444540000|2021-12-02 11:29:00|1917|1916.6|1917|1916.6|1917.2|1917|1916.8|1916.6|0
1638444550000|2021-12-02 11:29:10|1916.8|1916.4|1916.8|1916.6|1916.8|1916.6|1916.6|1916.4|157
1638444560000|2021-12-02 11:29:20|1916.6|1916.4|1916.6|1916.2|1916.6|1916.4|1916.6|1916.2|272
1638444570000|2021-12-02 11:29:30|1916.4|1916.4|1916.6|1916.4|1916.6|1916.4|1916|1915.6|4670
1638444580000|2021-12-02 11:29:40||1916.2||1916.2||1916.4||1916.2|0
1638444590000|2021-12-02 11:29:50|1916.4|1916|1916.6|1916.2|1916.6|1916.2|1916.4|1916|0
1638444600000|2021-12-02 11:30:00|1916.8|1916.4|1917|1916.6|1917.2|1916.8|1916.8|1916.4|879
1638444610000|2021-12-02 11:30:10|1916.8|1916.8|1916.8|1916.6|1916.8|1916.8|1916.8|1916.4|0
1638444620000|2021-12-02 11:30:20|1917|1916.8|1918|1917.6|1918.2|1917.8|1917|1916.6|162
1638444630000|2021-12-02 11:30:30|1917.8|1917.8|1918.2|1918|1918.8|1918.4|1917.8|1917.8|1937
1638444640000|2021-12-02 11:30:40|1918.4|1918.2|1918.4|1918.2|1918.8|1918.4|1918.4|1918|91
1638444650000|2021-12-02 11:30:50|1918.6|1918|1918.4|1918|1918.6|1918.2|1918|1917.6|5164
1638444660000|2021-12-02 11:31:00|1918.2|1917.8|1918|1917.6|1918.4|1917.8|1918|1917.6|102
1638444670000|2021-12-02 11:31:10|1917.8|1917.8|1917.8|1917.6|1918|1917.8|1917.8|1917.6|236
1638444680000|2021-12-02 11:31:20|1918|1917.8|1918.4|1918|1918.4|1918.2|1918|1917.8|11819
1638444690000|2021-12-02 11:31:30|1918.2|1918.2|1918.4|1918|1918.6|1918.2|1918.2|1918|0
1638444700000|2021-12-02 11:31:40|1918.2|1918.2|1918.2|1918|1918.2|1918.2|1918|1917.8|930
1638444710000|2021-12-02 11:31:50|1918|1917.8|1918|1917.6|1918|1917.8|1917.8|1917.6|1785
1638444720000|2021-12-02 11:32:00|1917.8|1917.8|1917.8|1917.6|1918|1917.8|1917.8|1917.4|0
1638444730000|2021-12-02 11:32:10|1918|1917.4|1917.8|1917.4|1918|1917.6|1917.8|1917.4|0
1638444740000|2021-12-02 11:32:20||1917.6||1917.4||1917.6||1917.4|0
1638444750000|2021-12-02 11:32:30|1917.6|1917.2|1917|1916.8|1917.6|1917.2|1917|1916.6|483
1638444760000|2021-12-02 11:32:40|||||||||200
1638444770000|2021-12-02 11:32:50|1916.8|1916.6|1916.4|1916|1916.8|1916.6|1916.4|1916|1754
1638444780000|2021-12-02 11:33:00|1916.2|1915.8|1916.2|1915.8|1916.2|1916|1916|1915.6|2334
1638444790000|2021-12-02 11:33:10|1916.4|1916|1916.8|1916.4|1916.8|1916.6|1916.2|1916|7190
1638444800000|2021-12-02 11:33:20|1916.6|1916.2|1915.8|1915.4|1916.6|1916.2|1915.6|1915.2|5650
1638444810000|2021-12-02 11:33:30|1915.6|1915.2|1915.6|1915.2|1915.6|1915.4|1915|1914.6|3136
1638444820000|2021-12-02 11:33:40|1915.4|1915.4|1915.6|1915.4|1915.8|1915.4|1915.4|1915.2|1726
1638444830000|2021-12-02 11:33:50|1915.8|1915.2|1916.4|1916|1916.4|1916.2|1915.6|1915.2|1249
1638444840000|2021-12-02 11:34:00|1916.6|1916.2|1916.4|1916|1916.8|1916.4|1916|1915.6|1561
1638444850000|2021-12-02 11:34:10|1916.2|1915.6|1916.4|1916|1916.4|1916.2|1916|1915.6|263
1638444860000|2021-12-02 11:34:20|1916.2|1916.2|1916|1915.6|1916.2|1916.2|1915.6|1915.4|1126
1638444870000|2021-12-02 11:34:30|1915.8|1915.4|1915.6|1915|1916|1915.4|1915.4|1915|2312
1638444880000|2021-12-02 11:34:40|1915.8|1915.2|1915.4|1915.2|1915.8|1915.4|1915.4|1915.2|0
1638444890000|2021-12-02 11:34:50|1915.6|1915.4|1915.8|1915.4|1915.8|1915.6|1915.6|1915.2|6571
1638444900000|2021-12-02 11:35:00|1915.6|1915.6|1915.8|1915.4|1915.8|1915.6|1915.6|1915.4|807
1638444910000|2021-12-02 11:35:10|1916|1915.6|1916.4|1916|1916.4|1916|1916|1915.4|2029
1638444920000|2021-12-02 11:35:20|1916.2|1916.2|1916.4|1916.2|1916.6|1916.2|1916.2|1915.8|2469
1638444930000|2021-12-02 11:35:30|1916.2|1916|1916.2|1916|1916.2|1916|1916|1915.6|2265
1638444940000|2021-12-02 11:35:40|1916.4|1915.8|1916.6|1916.4|1916.6|1916.4|1916.2|1915.8|4517
1638444950000|2021-12-02 11:35:50|1916.4|1916.2|1916|1915.6|1916.4|1916.2|1915.8|1915.6|2330
1638444960000|2021-12-02 11:36:00||1915.8||1915.6||1915.8||1915.6|0
1638444970000|2021-12-02 11:36:10|1916.2|1915.8|1915.6|1915.2|1916.2|1915.8|1915.4|1915|4757
1638444980000|2021-12-02 11:36:20|1915.8|1915.4|1916.2|1915.8|1916.2|1916|1915.8|1915.4|1824
1638444990000|2021-12-02 11:36:30|1916|1915.6|1916.4|1916|1916.4|1916|1916|1915.4|0
1638445000000|2021-12-02 11:36:40|1916.2|1915.8|1915.8|1915.6|1916.2|1915.8|1915.8|1915.6|2291
1638445010000|2021-12-02 11:36:50|1916|1915.8|1916|1915.6|1916|1915.8|1915.8|1915.6|0
1638445020000|2021-12-02 11:37:00|1915.8|1915.4|1915.4|1915.2|1915.8|1915.4|1915.2|1915|1243
1638445030000|2021-12-02 11:37:10|1915.2|1915|1915|1914.6|1915.2|1915|1915|1914.6|5499
1638445040000|2021-12-02 11:37:20|1915.2|1914.8|1915.2|1914.8|1915.6|1915.4|1915.2|1914.6|8097
1638445050000|2021-12-02 11:37:30|1915.4|1915|1915.2|1914.8|1915.4|1915|1914.6|1914.2|6016
1638445060000|2021-12-02 11:37:40|1915|1914.6|1915.4|1915|1915.4|1915.2|1914.8|1914.4|2899
1638445070000|2021-12-02 11:37:50|1915.2|1915.2|1915|1914.8|1915.4|1915.2|1915|1914.8|464
1638445080000|2021-12-02 11:38:00|1915.2|1914.6|1915|1914.8|1915.2|1914.8|1914.2|1914|5927
1638445090000|2021-12-02 11:38:10|1915.2|1914.6|1915|1914.8|1915.2|1915|1915|1914.6|78
1638445100000|2021-12-02 11:38:20|1915.2|1914.6|1914.8|1914.4|1915.2|1914.6|1914.6|1914.2|811
1638445110000|2021-12-02 11:38:30|1915|1914.6|1914.6|1914.4|1915|1914.6|1914.4|1914|2974
1638445120000|2021-12-02 11:38:40|1914.8|1914.6|1915.2|1915|1915.2|1915|1914.6|1914.2|54
1638445130000|2021-12-02 11:38:50|1915.4|1914.8|1915.6|1915.2|1915.6|1915.2|1915.4|1914.8|3249
1638445140000|2021-12-02 11:39:00|1915.4|1915|1915.4|1915|1915.6|1915.2|1915.2|1915|67
1638445150000|2021-12-02 11:39:10|1915.2|1915.2|1915.6|1915.4|1915.6|1915.4|1915.2|1915|2001
1638445160000|2021-12-02 11:39:20|1915.4|1915.2|1916|1915.6|1916|1915.6|1915.4|1915.2|333
1638445170000|2021-12-02 11:39:30|1915.8|1915.4|1915.6|1915.2|1915.8|1915.4|1915.4|1915.2|939
1638445180000|2021-12-02 11:39:40|1915.4|1915.4|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|713
1638445190000|2021-12-02 11:39:50|1916|1915.6|1916|1915.8|1916|1915.8|1915.8|1915.4|518
1638445200000|2021-12-02 11:40:00|1916.2|1916|1916.4|1916|1916.6|1916.2|1916.2|1915.8|600
1638445210000|2021-12-02 11:40:10|1916.2|1915.8|1916.2|1916|1916.2|1916|1916|1915.8|709
1638445220000|2021-12-02 11:40:20|1916|1915.8|1916|1915.8|1916.2|1915.8|1916|1915.8|157
1638445230000|2021-12-02 11:40:30|1916.2|1916|1916.2|1915.8|1916.4|1916.2|1916.2|1915.8|2559
1638445240000|2021-12-02 11:40:40|1916|1916|1916|1915.8|1916|1916|1916|1915.8|10
1638445250000|2021-12-02 11:40:50|1915.8|1915.6|1915.4|1915|1915.8|1915.6|1915.4|1915|4126
1638445260000|2021-12-02 11:41:00|1915.2|1914.8|1915.4|1915|1915.4|1915.2|1914.6|1914.4|10848
1638445270000|2021-12-02 11:41:10|1915.2|1914.8|1915|1914.8|1915.2|1914.8|1915|1914.8|282
1638445280000|2021-12-02 11:41:20|1914.8|1914.6|1915.2|1915|1915.2|1915|1914.6|1914.4|5050
1638445290000|2021-12-02 11:41:30|1915.4|1915.2|1915.2|1914.8|1915.4|1915.2|1915|1914.8|3524
1638445300000|2021-12-02 11:41:40||1915||1915||1915||1915|0
1638445310000|2021-12-02 11:41:50|1915|1914.8|1914.8|1914.4|1915|1914.8|1914.8|1914.4|2500
1638445320000|2021-12-02 11:42:00|1914.6|1914.2|1913.4|1913.2|1914.6|1914.2|1913.4|1913|8503
1638445330000|2021-12-02 11:42:10|1913.6|1913.4|1913.6|1913.4|1914|1913.6|1913.6|1913.2|1610
1638445340000|2021-12-02 11:42:20|1913.4|1913.2|1913.8|1913.6|1914|1913.8|1913.4|1913.2|1868
1638445350000|2021-12-02 11:42:30|1913.6|1913.4|1913.4|1913|1913.6|1913.4|1913.4|1913|2415
1638445360000|2021-12-02 11:42:40|1913.2|1913.2|1913.4|1913|1913.4|1913.2|1913|1912.8|1877
1638445370000|2021-12-02 11:42:50|1913.2|1912.8|1913|1912.6|1913.2|1912.8|1913|1912.6|0
1638445380000|2021-12-02 11:43:00|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1913.2|1912.8|1308
1638445390000|2021-12-02 11:43:10|1913|1913|1913.2|1913|1913.4|1913|1913|1913|0
1638445400000|2021-12-02 11:43:20|1913|1912.8|1913.2|1912.6|1913.2|1913|1912.8|1912.6|3201
1638445410000|2021-12-02 11:43:30|1913|1912.8|1913|1912.6|1913.4|1913|1913|1912.6|0
1638445420000|2021-12-02 11:43:40|1912.8|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|409
1638445430000|2021-12-02 11:43:50|1913.2|1912.8|1913.4|1913.2|1913.4|1913.2|1913.2|1912.8|383
1638445440000|2021-12-02 11:44:00|1913.6|1913.4|1913.8|1913.4|1914|1913.6|1913.4|1913.4|3385
1638445450000|2021-12-02 11:44:10|1913.6|1913.6|1913.6|1913.4|1913.6|1913.6|1913.6|1913.4|0
1638445460000|2021-12-02 11:44:20|1913.8|1913.6|1913.8|1913.6|1913.8|1913.6|1913.8|1913.4|2589
1638445470000|2021-12-02 11:44:30|1913.6|1913.4|1913.8|1913.4|1913.8|1913.4|1913.6|1913.4|1072
1638445480000|2021-12-02 11:44:40|1914|1913.6|1913.8|1913.4|1914|1913.8|1913.6|1913.4|2592
1638445490000|2021-12-02 11:44:50|1913.6|1913.2|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|1004
1638445500000|2021-12-02 11:45:00|1914|1913.6|1913.8|1913.4|1914|1913.6|1913.4|1913.2|12917
1638445510000|2021-12-02 11:45:10|1914|1913.6|1913.6|1913.2|1914.8|1914.6|1913.4|1913.2|16606
1638445520000|2021-12-02 11:45:20|1913.4|1913.4|1913.4|1913|1913.6|1913.4|1913|1912.8|3726
1638445530000|2021-12-02 11:45:30|1913.2|1912.8|1912.6|1912.2|1913.4|1913|1912.6|1912.2|5258
1638445540000|2021-12-02 11:45:40|1912.8|1912.4|1913.6|1913.2|1913.8|1913.4|1912.8|1912.2|5950
1638445560000|2021-12-02 11:46:00|1913.4|1913|1913.4|1913|1913.6|1913.2|1913.2|1913|200
1638445570000|2021-12-02 11:46:10|1913.6|1913.2|1913.8|1913.6|1913.8|1913.6|1913.4|1913|3880
1638445580000|2021-12-02 11:46:20|1914|1913.8|1914|1913.6|1914.2|1914|1914|1913.6|1600
1638445590000|2021-12-02 11:46:30|1914.2|1913.8|1914|1913.8|1914.2|1913.8|1914|1913.6|1938
1638445600000|2021-12-02 11:46:40|1913.8|1913.6|1914.2|1913.8|1914.2|1913.8|1913.8|1913.4|1088
1638445610000|2021-12-02 11:46:50|1914|1914|1914.2|1913.8|1914.2|1914|1914|1913.8|126
1638445620000|2021-12-02 11:47:00|1914.4|1914|1915|1914.8|1915|1914.8|1914.4|1914|89
1638445630000|2021-12-02 11:47:10|1915.2|1915|1915.2|1915|1915.6|1915.2|1915.2|1915|4415
1638445640000|2021-12-02 11:47:20|1915|1914.8|1915|1914.8|1915.4|1915|1915|1914.8|4532
1638445650000|2021-12-02 11:47:30|1915.2|1914.6|1914.8|1914.6|1915.2|1914.6|1914.6|1914.4|933
1638445660000|2021-12-02 11:47:40|1914.6|1914.4|1915.6|1915.2|1915.6|1915.4|1914.6|1914.4|2543
1638445670000|2021-12-02 11:47:50|1915.4|1915.4|1915.2|1914.8|1915.4|1915.4|1914.8|1914.4|2773
1638445680000|2021-12-02 11:48:00|1915|1915|1915.2|1914.8|1915.4|1915|1915|1914.6|0
1638445690000|2021-12-02 11:48:10|1915|1914.6|1915.2|1914.8|1915.4|1915|1914.8|1914.6|825
1638445700000|2021-12-02 11:48:20|1915.4|1915|1915.4|1915|1915.4|1915.2|1915.2|1915|0
1638445710000|2021-12-02 11:48:30|1915.6|1915.2|1916|1915.8|1916|1915.8|1915.6|1915.2|5007
1638445720000|2021-12-02 11:48:40|1915.8|1915.6|1915.4|1915.2|1915.8|1915.6|1915.2|1915|1402
1638445730000|2021-12-02 11:48:50|1915.6|1915.4|1915.6|1915.4|1915.8|1915.4|1915.6|1915.2|1041
1638445740000|2021-12-02 11:49:00|1915.8|1915.2|1915.8|1915.6|1916|1915.8|1915.8|1915.2|4108
1638445750000|2021-12-02 11:49:10|1916|1915.8|1916|1915.8|1916|1915.8|1916|1915.6|3305
1638445760000|2021-12-02 11:49:20|1915.8|1915.6|1915.6|1915.4|1915.8|1915.6|1915.4|1915.2|2301
1638445770000|2021-12-02 11:49:30|1915.8|1915.2|1915.6|1915.4|1915.8|1915.6|1915.6|1915.2|979
1638445780000|2021-12-02 11:49:40||1915.2||1915.2||1915.2||1915.2|0
1638445790000|2021-12-02 11:49:50|1915.4|1915.4|1915.4|1915.2|1915.4|1915.4|1915.2|1914.8|2314
1638445800000|2021-12-02 11:50:00|1915.2|1915|1915.4|1915|1915.6|1915.4|1915.2|1914.8|1997
1638445810000|2021-12-02 11:50:10|1915.2|1914.8|1915.2|1914.8|1915.4|1915|1915.2|1914.8|250
1638445820000|2021-12-02 11:50:20|1915|1914.6|1915|1914.6|1915.2|1914.8|1914.8|1914.6|0
1638445830000|2021-12-02 11:50:30|1915.2|1914.8|1914.8|1914.6|1915.2|1914.8|1914.8|1914.6|0
1638445840000|2021-12-02 11:50:40|1915|1914.4|1915.2|1914.8|1915.8|1915.6|1915|1914.4|8075
1638445850000|2021-12-02 11:50:50|1915|1914.6|1914.8|1914.4|1915|1914.6|1914.6|1914.2|869
1638445860000|2021-12-02 11:51:00|1914.6|1914.2|1914.6|1914.2|1914.8|1914.4|1914.4|1914.2|779
1638445870000|2021-12-02 11:51:10|1914.4|1914|1914.4|1914.2|1914.4|1914.2|1914.2|1914|615
1638445880000|2021-12-02 11:51:20|1914.6|1914.4|1914.8|1914.4|1914.8|1914.6|1914.6|1914.2|792
1638445890000|2021-12-02 11:51:30||1914.6||1914.4||1914.6||1914.4|1000
1638445900000|2021-12-02 11:51:40|1914.6|1914.6|1915.8|1915.4|1915.8|1915.6|1914.6|1914.6|8273
1638445910000|2021-12-02 11:51:50|1915.6|1915.6|1915.8|1915.4|1915.8|1915.6|1915.6|1915.4|2400
1638445920000|2021-12-02 11:52:00|1915.6|1915.2|1915.6|1915.2|1915.6|1915.2|1915.4|1915.2|356
1638445930000|2021-12-02 11:52:10|1915.8|1915.4|1915.4|1915.2|1915.8|1915.4|1915.4|1915.2|0
1638445940000|2021-12-02 11:52:20|1915.6|1915.4|1915.6|1915.2|1915.8|1915.6|1915.2|1915|5099
1638445950000|2021-12-02 11:52:30|1915.8|1915.4|1916.2|1915.8|1916.4|1916|1915.6|1915.2|4430
1638445960000|2021-12-02 11:52:40|1916.4|1916|1916.6|1916.2|1916.6|1916.4|1916.2|1915.8|0
1638445970000|2021-12-02 11:52:50|1916.4|1916|1916.2|1916|1916.4|1916.2|1916.2|1916|1292
1638445980000|2021-12-02 11:53:00|1916|1915.8|1916.2|1915.8|1916.2|1915.8|1916|1915.6|2105
1638445990000|2021-12-02 11:53:10|1916.4|1916|1916.4|1916|1916.4|1916|1916.2|1916|0
1638446000000|2021-12-02 11:53:20|1916.2|1916.2|1916.2|1915.8|1916.2|1916.2|1916.2|1915.8|0
1638446010000|2021-12-02 11:53:30|1916.4|1916|1917|1916.8|1917|1916.8|1916.4|1916|1841
1638446020000|2021-12-02 11:53:40|1917.2|1917|1917.2|1916.8|1917.6|1917.2|1916.8|1916.6|6212
1638446030000|2021-12-02 11:53:50|1917|1916.6|1917|1916.6|1917|1916.8|1916.8|1916.6|1104
1638446040000|2021-12-02 11:54:00|1917.2|1916.8|1917.4|1916.8|1917.4|1917.2|1917.2|1916.8|0
1638446050000|2021-12-02 11:54:10|1917.2|1916.6|1917|1916.6|1917.2|1916.8|1917|1916.6|0
1638446060000|2021-12-02 11:54:20|1917.2|1916.8|1917.2|1916.8|1917.2|1916.8|1917.2|1916.6|0
1638446070000|2021-12-02 11:54:30|1917.4|1917|1917.6|1917.4|1917.8|1917.6|1917.4|1917|4134
1638446080000|2021-12-02 11:54:40|1917.4|1917.2|1917.4|1917.2|1917.4|1917.2|1917.2|1917|1230
1638446090000|2021-12-02 11:54:50|1917.6|1917.4|1917.6|1917.4|1917.8|1917.4|1917.6|1917.2|1244
1638446110000|2021-12-02 11:55:10|1917.4|1917.2|1917.6|1917.4|1917.6|1917.4|1917.4|1917|940
1638446140000|2021-12-02 11:55:40|1917.4|1917.2|1917.6|1917.4|1917.6|1917.4|1917.4|1917.2|1304
1638446150000|2021-12-02 11:55:50|1917.4|1917.2|1917.2|1916.8|1917.4|1917.2|1917.2|1916.8|2273
1638446160000|2021-12-02 11:56:00|1917|1917|1917.2|1917|1917.2|1917|1917|1916.8|522
1638446170000|2021-12-02 11:56:10|1917|1916.8|1916.8|1916.6|1917|1916.8|1916.8|1916.4|726
1638446180000|2021-12-02 11:56:20|1917|1916.8|1917|1916.8|1917.2|1916.8|1916.8|1916.8|0
1638446190000|2021-12-02 11:56:30|1917.2|1917|1917.2|1916.8|1917.2|1917|1917|1916.8|1048
1638446200000|2021-12-02 11:56:40|1917|1917|1917.4|1917.2|1917.6|1917.2|1917|1916.8|1090
1638446210000|2021-12-02 11:56:50|1917.6|1917.4|1917.8|1917.4|1918|1917.6|1917.4|1917.2|2057
1638446220000|2021-12-02 11:57:00|1917.6|1917.2|1917.6|1917.4|1917.6|1917.4|1917.6|1917.2|0
1638446230000|2021-12-02 11:57:10|1917.8|1917.2|1917.6|1917.4|1917.8|1917.4|1917.6|1917.2|250
1638446240000|2021-12-02 11:57:20|1917.8|1917.6|1917.8|1917.6|1917.8|1917.6|1917.8|1917.6|200
1638446250000|2021-12-02 11:57:30|1917.6|1917.4|1917.4|1917.2|1917.8|1917.4|1917.4|1917.2|3331
1638446260000|2021-12-02 11:57:40|1917.6|1917.4|1917.6|1917.4|1917.8|1917.4|1917.6|1917.2|518
1638446270000|2021-12-02 11:57:50|1917.4|1917.2|1917|1916.6|1917.4|1917.2|1917|1916.6|23
1638446280000|2021-12-02 11:58:00|1917.2|1916.8|1917.8|1917.4|1918|1917.6|1917.2|1916.6|1371
1638446300000|2021-12-02 11:58:20|1918|1917.6|1917.8|1917.6|1918|1917.6|1917.8|1917.4|0
1638446310000|2021-12-02 11:58:30||1917.4||1917.4||1917.6||1917.4|328
1638446320000|2021-12-02 11:58:40|1917.6|1917.2|1917.4|1917.2|1917.8|1917.2|1917.4|1917.2|2206
1638446340000|2021-12-02 11:59:00|1917.6|1917|1917.6|1917.2|1917.6|1917.4|1917.6|1917|200
1638446350000|2021-12-02 11:59:10|1917.4|1917|1917.2|1917|1917.4|1917.2|1917.2|1917|1899
1638446360000|2021-12-02 11:59:20|1917.4|1917.2|1917.4|1917.2|1917.4|1917.2|1917.4|1917|0
1638446370000|2021-12-02 11:59:30|1917.2|1917|1917.4|1917|1917.6|1917.4|1917|1916.8|3014
1638446380000|2021-12-02 11:59:40|1917.2||1917.2||1917.2||1917.2||200
1638446390000|2021-12-02 11:59:50|1917|1916.8|1917.2|1916.8|1917.2|1917|1916.8|1916.6|3207
1638446400000|2021-12-02 12:00:00|1917.4|1917|1917|1916.8|1917.4|1917.2|1917|1916.6|2290
1638446410000|2021-12-02 12:00:10|1917.2|1917|1917|1916.8|1917.6|1917.4|1917|1916.8|5358
1638446420000|2021-12-02 12:00:20|1917.2|1916.4|1916.4|1916.2|1917.2|1916.4|1916.2|1916|11023
1638446430000|2021-12-02 12:00:30|1916.6|1916.4|1916.6|1916.2|1916.6|1916.4|1916.2|1916|1409
1638446440000|2021-12-02 12:00:40|1916.8|1916.4|1917.2|1917|1917.2|1917|1916.8|1916.4|454
1638446450000|2021-12-02 12:00:50|1917.4|1917.2|1917.6|1917.4|1917.8|1917.4|1917.4|1917.2|0
1638446460000|2021-12-02 12:01:00|1917.8|1917.6|1918|1917.6|1918|1917.6|1917.8|1917.4|200
1638446470000|2021-12-02 12:01:10|1917.8|1917.4|1918.4|1918|1918.4|1918|1917.8|1917.4|7684
1638446480000|2021-12-02 12:01:20|1918.2|1918.2|1918.6|1918.2|1918.6|1918.4|1918.2|1918|209
1638446490000|2021-12-02 12:01:30|1918.8|1918.4|1919|1918.6|1919|1918.6|1918.6|1918.4|0
1638446500000|2021-12-02 12:01:40|1918.8|1918.8|1919.4|1919|1919.4|1919.2|1918.8|1918.8|17276
1638446510000|2021-12-02 12:01:50|1919.6|1919.2|1919.4|1919.2|1919.8|1919.2|1919.2|1919|10360
1638446520000|2021-12-02 12:02:00|1919.6|1919.4|1918.8|1918.4|1919.6|1919.4|1918.6|1918.4|10397
1638446530000|2021-12-02 12:02:10|1918.6|1918.2|1919.4|1919|1919.8|1919.4|1918.4|1918.2|2517
1638446540000|2021-12-02 12:02:20|1919.6|1919.2|1919.4|1919|1919.8|1919.2|1919.2|1918.8|2365
1638446550000|2021-12-02 12:02:30|1919.6|1919.2|1919.6|1919.4|1919.6|1919.4|1919.4|1919|409
1638446560000|2021-12-02 12:02:40|1919.4|1919.2|1919.4|1919|1919.4|1919.2|1919|1918.8|1971
1638446570000|2021-12-02 12:02:50|1919.2|1919.2|1919.4|1919|1919.4|1919.2|1919.2|1919|0
1638446580000|2021-12-02 12:03:00|1919.2|1918.8|1919|1918.6|1919.2|1918.8|1919|1918.6|2285
1638446600000|2021-12-02 12:03:20|1918.8|1918.8|1918.4|1918|1919|1918.8|1918.4|1918|387
1638446610000|2021-12-02 12:03:30|1918.6|1918.2|1918.8|1918.4|1918.8|1918.4|1918.4|1918.2|2166
1638446620000|2021-12-02 12:03:40|1919|1918.6|1918.6|1918.4|1919|1918.8|1918.6|1918.4|4476
1638446630000|2021-12-02 12:03:50|1918.4|1918.2|1918|1917.8|1918.4|1918.4|1918|1917.6|3251
1638446640000|2021-12-02 12:04:00|1918.2|1917.6|1916.6|1916.2|1918.4|1918.2|1916.4|1916|9673
1638446650000|2021-12-02 12:04:10|1916.8|1916.4|1917.2|1916.8|1917.8|1917.4|1916.4|1916|10115
1638446660000|2021-12-02 12:04:20|1917|1916.6|1917.6|1917.2|1917.6|1917.2|1916.8|1916.6|1599
1638446670000|2021-12-02 12:04:30|1917.4|1917|1918|1917.6|1918|1917.6|1917.2|1916.8|953
1638446680000|2021-12-02 12:04:40|1917.8|1917.4|1917.6|1917.2|1917.8|1917.4|1917.6|1917.2|2985
1638446690000|2021-12-02 12:04:50|1917.4|1917|1917.6|1917|1917.6|1917.2|1917|1916.4|8565
1638446700000|2021-12-02 12:05:00|1917.4|1916.8|1917.4|1917|1918|1917.6|1917|1916.6|3366
1638446710000|2021-12-02 12:05:10|1917.2|1917.2|1917.6|1917.2|1917.6|1917.2|1917.2|1917|2291
1638446720000|2021-12-02 12:05:20|1917.8|1917.4|1917.2|1916.6|1917.8|1917.6|1917|1916.6|2624
1638446730000|2021-12-02 12:05:30|1917|1916.8|1917.8|1917.4|1917.8|1917.4|1917|1916.8|200
1638446740000|2021-12-02 12:05:40|1917.6|1917.2|1917.4|1917.2|1917.8|1917.6|1917.4|1917|500
1638446750000|2021-12-02 12:05:50|1917.2|1917|1917.4|1917|1917.4|1917.2|1917.2|1917|0
1638446760000|2021-12-02 12:06:00|1917.2|1916.8|1916|1915.6|1917.4|1916.8|1915.8|1915.6|6600
1638446770000|2021-12-02 12:06:10|1915.8|1915.4|1915.4|1915|1915.8|1915.4|1915.2|1915|2095
1638446780000|2021-12-02 12:06:20|1915.2|1915.2|1915|1914.6|1915.4|1915.2|1914.6|1914.2|11041
1638446790000|2021-12-02 12:06:30|1914.8|1914.4|1915|1914.8|1915|1914.8|1914.6|1914.4|1082
1638446800000|2021-12-02 12:06:40|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.4|201
1638446810000|2021-12-02 12:06:50|1914.8|1914.4|1914.8|1914.4|1915|1914.6|1914.4|1914.2|5275
1638446820000|2021-12-02 12:07:00|1915|1914.6|1915.6|1915.2|1915.6|1915.2|1914.8|1914.4|2474
1638446830000|2021-12-02 12:07:10|1915.8|1915.4|1916.2|1916|1916.2|1916|1915.8|1915.4|558
1638446840000|2021-12-02 12:07:20|1916.4|1915.8|1915.6|1915.4|1916.4|1916|1915.6|1915.4|661
1638446850000|2021-12-02 12:07:30|1915.4|1915.2|1915.4|1915|1915.8|1915.2|1915.4|1915|761
1638446860000|2021-12-02 12:07:40|1915.6|1915.2|1915.8|1915.4|1916.2|1915.8|1915.6|1915.2|1532
1638446870000|2021-12-02 12:07:50|1915.6|1915.6|1915.6|1915.2|1915.6|1915.6|1915.4|1915|1566
1638446880000|2021-12-02 12:08:00|1915.4|1915|1914.6|1914.2|1915.4|1915|1914.4|1914.2|10477
1638446890000|2021-12-02 12:08:10|1914.4|1914|1913.4|1913|1914.4|1914|1913|1912.6|13873
1638446900000|2021-12-02 12:08:20|1913.2|1912.8|1913.2|1912.8|1913.6|1913.2|1913.2|1912.8|953
1638446910000|2021-12-02 12:08:30|1913.4|1913|1911.8|1911.4|1913.4|1913|1911.8|1911.4|4335
1638446920000|2021-12-02 12:08:40|1912|1911.2|1911.4|1911|1912|1911.6|1911|1910.8|2338
1638446930000|2021-12-02 12:08:50|1911.6|1911.2|1911|1910.6|1911.8|1911.6|1910.8|1910.4|4550
1638446940000|2021-12-02 12:09:00|1910.8|1910.4|1910.8|1910.2|1911.6|1911.2|1910.6|1910|6368
1638446950000|2021-12-02 12:09:10|1910.6|1910|1910.2|1910|1910.6|1910.2|1910.2|1910|3706
1638446960000|2021-12-02 12:09:20|1910.4|1910.2|1911.2|1910.8|1911.2|1910.8|1910.4|1910.2|1124
1638446970000|2021-12-02 12:09:30|1911|1910.6|1911.2|1910.6|1911.4|1910.8|1910.4|1910|5666
1638446980000|2021-12-02 12:09:40|1911.4|1910.8|1911|1910.6|1911.4|1911|1911|1910.6|739
1638446990000|2021-12-02 12:09:50|1911.2|1910.8|1910.2|1909.8|1911.6|1911|1909.8|1909.4|24550
1638447000000|2021-12-02 12:10:00|1910|1909.6|1910.4|1910|1911.2|1910.8|1909.8|1909.4|8379
1638447010000|2021-12-02 12:10:10|1910.2|1909.8|1909.8|1909.4|1910.2|1910|1909.6|1909|4092
1638447020000|2021-12-02 12:10:20|1910|1909.6|1908.4|1908.2|1910|1909.6|1907.4|1907|30263
1638447030000|2021-12-02 12:10:30|1908.2|1908|1907.8|1907.2|1908.4|1908|1907.4|1907|2501
1638447040000|2021-12-02 12:10:40|1907.6|1907.4|1907.6|1907|1908.2|1907.6|1907|1906.6|10978
1638447050000|2021-12-02 12:10:50|1907.8|1907.2|1908|1907.6|1908.2|1907.8|1907.8|1907.2|210
1638447060000|2021-12-02 12:11:00|1907.8|1907|1908|1907.6|1908.4|1908|1907|1906.6|6913
1638447070000|2021-12-02 12:11:10|1908.2|1908|1908.4|1907.8|1909.2|1908.8|1907.8|1907.2|1525
1638447080000|2021-12-02 12:11:20|1908.6|1908|1908.4|1907.8|1908.8|1908.4|1907.8|1907.6|756
1638447090000|2021-12-02 12:11:30|1908.2|1908|1909.6|1909|1909.6|1909|1907.8|1907.6|67229
1638447100000|2021-12-02 12:11:40|1909.8|1909.2|1909.6|1909|1910.2|1909.8|1909|1908.6|1174
1638447110000|2021-12-02 12:11:50|1909.4|1909.2|1910|1909.4|1910|1909.4|1909.4|1909.2|873
1638447120000|2021-12-02 12:12:00|1910.2|1909.6|1909.2|1908.4|1910.6|1909.8|1908.6|1908.2|6028
1638447130000|2021-12-02 12:12:10|1909.4|1908.6|1910|1909.6|1910|1909.6|1909.2|1908.6|710
1638447140000|2021-12-02 12:12:20|1909.8|1909.2|1910.4|1910|1910.4|1910|1909.2|1908.8|321
1638447150000|2021-12-02 12:12:30|1910.6|1910.2|1911.6|1911.2|1911.8|1911.4|1910.2|1909.6|1966
1638447160000|2021-12-02 12:12:40|1911.4|1911|1911.6|1911.2|1911.6|1911.2|1911.2|1911|1622
1638447170000|2021-12-02 12:12:50|1911.4|1911|1911.8|1911.4|1912|1911.6|1910|1909.8|26551
1638447180000|2021-12-02 12:13:00|1911.6|1911.2|1911.8|1911.4|1911.8|1911.4|1911.4|1911|0
1638447190000|2021-12-02 12:13:10|1912|1911.6|1912.6|1912.2|1913.2|1912.6|1912|1911.6|2676
1638447200000|2021-12-02 12:13:20|1912.4|1912.4|1912.2|1911.8|1912.8|1912.6|1912.2|1911.8|1783
1638447210000|2021-12-02 12:13:30|1912.4||1912.2||1912.4||1912.2||0
1638447220000|2021-12-02 12:13:40|1912.4|1912|1912.4|1912.2|1912.6|1912.2|1912.2|1911.8|1175
1638447230000|2021-12-02 12:13:50|1912.2|1912|1912.2|1911.8|1912.4|1912|1912|1911.4|862
1638447240000|2021-12-02 12:14:00|1912.4|1911.4|1912.2|1911.4|1912.6|1912.2|1912.2|1911.4|1050
1638447250000|2021-12-02 12:14:10|1912|1911.6|1911|1910.2|1912|1911.6|1911|1910.2|2834
1638447260000|2021-12-02 12:14:20|1910.8|1910.4|1911|1910.6|1911|1910.6|1910.6|1910.2|227
1638447270000|2021-12-02 12:14:30|1910.8|1910.2|1910.2|1909.6|1911|1910.6|1910.2|1909.4|1078
1638447280000|2021-12-02 12:14:40|1910|1909.4|1909.4|1908.8|1910|1909.6|1909.2|1908.8|1101
1638447290000|2021-12-02 12:14:50|1909.2|1908.6|1909.4|1908.8|1909.4|1908.8|1909|1908.6|0
1638447300000|2021-12-02 12:15:00|1909.2|1908.6|1909.8|1909.2|1909.8|1909.4|1908.8|1908.4|1200
1638447310000|2021-12-02 12:15:10|1910|1909.4|1910|1909.6|1910|1909.8|1909.8|1909.4|0
1638447320000|2021-12-02 12:15:20|1910.2|1909.8|1910.2|1909.8|1910.2|1909.8|1910.2|1909.6|446
1638447330000|2021-12-02 12:15:30|1910.4|1909.6|1910.6|1910.2|1910.8|1910.6|1910.4|1909.6|1478
1638447340000|2021-12-02 12:15:40|1910.8|1910.4|1910.2|1910|1910.8|1910.4|1910.2|1910|773
1638447350000|2021-12-02 12:15:50|1910|1909.8|1910|1909.8|1910.2|1909.8|1910|1909.8|1200
1638447360000|2021-12-02 12:16:00|1910.2|1910|1910.4|1910|1910.8|1910.4|1910.2|1909.8|1571
1638447370000|2021-12-02 12:16:10|1910.6|1910.2|1910|1909.6|1910.8|1910.4|1909.6|1909.4|2140
1638447380000|2021-12-02 12:16:20|1910.2|1909.4|1910|1909.6|1910.6|1910|1910|1909.4|1491
1638447390000|2021-12-02 12:16:30|1910.2|1909.4|1909.8|1909.4|1910.2|1909.8|1909.8|1909.4|895
1638447400000|2021-12-02 12:16:40|1910|1909.6|1910|1909.4|1910.2|1909.8|1909.4|1909.2|5106
1638447410000|2021-12-02 12:16:50|1910.2|1909.6|1910|1909.4|1910.2|1909.8|1910|1909.4|0
1638447420000|2021-12-02 12:17:00|1910.2|1909.6|1910.4|1910|1910.4|1910.2|1910.2|1909.6|477
1638447430000|2021-12-02 12:17:10|1910.6|1910.2|1911.4|1910.8|1911.4|1911|1910.6|1910.2|93
1638447440000|2021-12-02 12:17:20|1911.2|1911|1911|1910.6|1911.4|1911|1911|1910.6|1613
1638447450000|2021-12-02 12:17:30|1910.8|1910.4|1911|1910.6|1911|1910.6|1910.4|1910.2|1779
1638447460000|2021-12-02 12:17:40||1910.4||1910.6||1910.6||1910.4|0
1638447470000|2021-12-02 12:17:50|1910.6|1910.4|1909.8|1909.4|1911|1910.6|1909.8|1909.4|7810
1638447480000|2021-12-02 12:18:00|1910|1909.6|1909.8|1909.4|1910|1909.8|1909.8|1909.4|1191
1638447490000|2021-12-02 12:18:10|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|0
1638447500000|2021-12-02 12:18:20|1909.4|1908.8|1909|1908.6|1909.4|1909|1908.6|1908.2|16218
1638447510000|2021-12-02 12:18:30|1908.8|1908.4|1908.6|1908.2|1909|1908.8|1908.4|1908.2|1201
1638447520000|2021-12-02 12:18:40|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.6|1509
1638447530000|2021-12-02 12:18:50|1908|1907.6|1906.6|1906.2|1908|1907.6|1906.4|1906.2|5847
1638447540000|2021-12-02 12:19:00|1906.4|1906.4|1907|1906.6|1907.2|1906.8|1906.4|1906.2|3097
1638447550000|2021-12-02 12:19:10|1907.2|1906.8|1907.6|1907.2|1907.6|1907.2|1906.8|1906.6|3055
1638447560000|2021-12-02 12:19:20|1907.4|1907|1907.2|1906.8|1907.4|1907|1907.2|1906.8|210
1638447570000|2021-12-02 12:19:30|1907|1907|1906.8|1906.4|1907|1907|1906.4|1906.2|3090
1638447580000|2021-12-02 12:19:40|1906.6|1906.2|1906.4|1905.8|1906.6|1906.4|1905.8|1905.6|3648
1638447590000|2021-12-02 12:19:50|1906|1906|1905.8|1905.2|1906|1906|1905|1904.6|13068
1638447600000|2021-12-02 12:20:00|1906|1905.4|1907.6|1907|1907.6|1907.4|1906|1905.4|2490
1638447610000|2021-12-02 12:20:10|1907.4|1907.2|1907.6|1907.2|1907.6|1907.4|1907.2|1906.8|2304
1638447620000|2021-12-02 12:20:20|||||||||500
1638447630000|2021-12-02 12:20:30|1907.8|1907.4|1909|1908.6|1909|1908.6|1907.6|1907.2|3046
1638447640000|2021-12-02 12:20:40|1908.8|1908.4|1909.2|1908.6|1909.4|1909|1908.6|1908.2|1063
1638447650000|2021-12-02 12:20:50|1909|1908.8|1909|1908.6|1909.2|1908.8|1909|1908.6|0
1638447660000|2021-12-02 12:21:00|1908.8|1908.8|1908.4|1908.2|1909|1908.8|1908.4|1907.8|2012
1638447670000|2021-12-02 12:21:10|1908.6|1908.4|1908.6|1908.2|1909|1908.4|1908.6|1908|54
1638447680000|2021-12-02 12:21:20|1908.8|1908|1908.8|1908.4|1909.4|1909|1908.6|1907.8|1261
1638447690000|2021-12-02 12:21:30|1909|1908.6|1909|1908.6|1909.2|1908.6|1909|1908.4|119
1638447700000|2021-12-02 12:21:40|1908.8|1908.4|1909.2|1908.6|1909.2|1908.6|1908.6|1908.2|246
1638447710000|2021-12-02 12:21:50|1909|1908.8|1909.8|1909.4|1910|1909.4|1909|1908.8|402
1638447720000|2021-12-02 12:22:00|1909.6|1909.2|1910|1909.6|1910|1909.6|1909.4|1909.2|2053
1638447730000|2021-12-02 12:22:10|1910.2|1909.8|1909.8|1909.2|1910.4|1910|1909.8|1909.2|4722
1638447740000|2021-12-02 12:22:20|1909.6|1909.4|1909.8|1909.6|1909.8|1909.6|1909.4|1908.8|3202
1638447750000|2021-12-02 12:22:30|1910|1909.4|1910.4|1910|1910.6|1910|1909.8|1909.4|0
1638447760000|2021-12-02 12:22:40|1910.6|1910.2|1910.4|1910|1910.6|1910.2|1910.2|1910|1345
1638447770000|2021-12-02 12:22:50|1910.2|1909.8|1910|1909.6|1910.2|1909.8|1909.8|1909.4|2764
1638447780000|2021-12-02 12:23:00|1910.2|1909.8|1910.2|1909.8|1910.4|1910|1910.2|1909.8|210
1638447790000|2021-12-02 12:23:10|1910|1909.6|1909.8|1909.6|1910|1909.6|1909.8|1909.6|1661
1638447800000|2021-12-02 12:23:20|1909.6|1909.4|1909.8|1909.4|1909.8|1909.6|1909.2|1908.8|3952
1638447810000|2021-12-02 12:23:30|1909.6|1909.2|1910.2|1909.8|1910.4|1909.8|1909.6|1909.2|10105
1638447820000|2021-12-02 12:23:40|1910|1909.6|1910|1909.8|1910.2|1909.8|1910|1909.6|0
1638447830000|2021-12-02 12:23:50|1910.2|1909.6|1910.2|1910|1910.2|1910|1910|1909.6|0
1638447840000|2021-12-02 12:24:00|1910|1909.8|1910.2|1910|1910.2|1910|1910|1909.8|596
1638447850000|2021-12-02 12:24:10|1910|1909.8|1910|1909.8|1910.2|1909.8|1910|1909.4|277
1638447860000|2021-12-02 12:24:20|1909.8|1909.6|1909.8|1909.4|1910|1909.6|1909.6|1909.4|596
1638447870000|2021-12-02 12:24:30|1910|1909.6|1910.2|1910|1910.2|1910|1910|1909.6|1455
1638447880000|2021-12-02 12:24:40|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.6|210
1638447890000|2021-12-02 12:24:50|1909.8|1909.6|1909.4|1909|1909.8|1909.8|1909.2|1908.8|3248
1638447900000|2021-12-02 12:25:00|1909.2|1908.8|1909.8|1909.4|1909.8|1909.4|1909|1908.6|1287
1638447910000|2021-12-02 12:25:10|1909.6|1909.2|1909|1908.6|1909.6|1909.2|1909|1908.6|648
1638447920000|2021-12-02 12:25:20|1908.8|1908.4|1907.8|1907.4|1908.8|1908.4|1907.6|1907.4|2029
1638447930000|2021-12-02 12:25:30|1907.6|1907.2|1907.8|1907.2|1907.8|1907.4|1907.4|1907|4592
1638447940000|2021-12-02 12:25:40|1907.6|1907|1906.8|1906.4|1907.6|1907.2|1906.6|1906.4|6099
1638447950000|2021-12-02 12:25:50|1906.6|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.4|7847
1638447960000|2021-12-02 12:26:00|1907|1906.6|1906.4|1906|1907.2|1906.8|1906.2|1905.8|8088
1638447970000|2021-12-02 12:26:10|1906.6|1905.8|1906.2|1905.8|1906.6|1905.8|1906|1905.6|407
1638447980000|2021-12-02 12:26:20|1906|1905.6|1906.8|1906.4|1907|1906.6|1905.6|1905.2|10997
1638447990000|2021-12-02 12:26:30|1907|1906.2|1907.8|1907.4|1907.8|1907.4|1907|1906.2|4936
1638448000000|2021-12-02 12:26:40|1907.6|1907.2|1907|1906.8|1907.8|1907.6|1907|1906.8|6182
1638448010000|2021-12-02 12:26:50|1907.2|1907|1907.2|1906.8|1907.2|1907|1907|1906.8|0
1638448020000|2021-12-02 12:27:00|1907.4|1907|1907.4|1907|1907.4|1907.2|1907.2|1906.8|3296
1638448030000|2021-12-02 12:27:10|1907.2|1906.8|1907.2|1907|1907.4|1907|1907.2|1906.8|500
1638448040000|2021-12-02 12:27:20|1907.4|1907.2|1907.2|1907|1907.4|1907.2|1907.2|1907|0
1638448050000|2021-12-02 12:27:30|1907|1906.8|1906|1905.6|1907.2|1906.8|1905.8|1905.4|3261
1638448060000|2021-12-02 12:27:40|1905.8|1905.4|1905.6|1905.4|1906|1905.8|1905.6|1905.4|900
1638448070000|2021-12-02 12:27:50|1905.8|1905.6|1906|1905.6|1906.2|1906|1905.8|1905.6|213
1638448080000|2021-12-02 12:28:00|1906.2|1905.8|1906|1905.6|1906.6|1906.2|1906|1905.6|3072
1638448090000|2021-12-02 12:28:10|1906.2|1905.8|1905.6|1905.2|1906.2|1905.8|1905.4|1905|1498
1638448100000|2021-12-02 12:28:20|1905.4|1905|1905.6|1905.2|1905.8|1905.4|1905.4|1905|2605
1638448110000|2021-12-02 12:28:30|1905.8|1905|1906|1905.8|1906|1905.8|1905.8|1905|3418
1638448120000|2021-12-02 12:28:40|1905.8|1905.6|1906.4|1906|1906.4|1906|1905.8|1905.4|1865
1638448130000|2021-12-02 12:28:50|1906.6|1906.2|1907.4|1906.8|1907.4|1906.8|1906.4|1905.8|0
1638448140000|2021-12-02 12:29:00|1907.6|1907|1908|1907.6|1908.6|1908.2|1907.6|1907|62
1638448150000|2021-12-02 12:29:10|1908.2|1907.8|1908.4|1908|1908.6|1908.4|1908.2|1907.8|517
1638448160000|2021-12-02 12:29:20|1908.6|1908.2|1909|1908.4|1909.2|1908.6|1908.4|1908.2|777
1638448170000|2021-12-02 12:29:30|1908.8|1908.6|1909.6|1909.2|1909.8|1909.2|1908.6|1908.6|1849
1638448180000|2021-12-02 12:29:40|1909.4|1909|1909|1908.4|1909.6|1909.2|1908.8|1908.4|2839
1638448190000|2021-12-02 12:29:50|1909.2|1908.6|1909.2|1908.8|1909.2|1908.8|1909|1908.4|210
1638448200000|2021-12-02 12:30:00|1909|1908.6|1908.2|1907.6|1909|1908.6|1907.8|1907.6|5365
1638448210000|2021-12-02 12:30:10|1908|1907.8|1907|1906.8|1908.2|1908|1907|1906.6|6403
1638448220000|2021-12-02 12:30:20|1907.2|1907|1908.4|1908.2|1908.4|1908.2|1907|1906.6|7538
1638448230000|2021-12-02 12:30:30|1908.6|1908|1908|1907.6|1908.8|1908.4|1908|1907.4|6257
1638448240000|2021-12-02 12:30:40|1908.2|1907.8|1908.4|1908|1908.4|1908.2|1908|1907.6|1132
1638448250000|2021-12-02 12:30:50|1908.2|1907.8|1908.2|1907.8|1908.2|1907.8|1907.8|1907.6|553
1638448260000|2021-12-02 12:31:00|1908.4|1907.6|1907.6|1907.2|1908.4|1907.8|1907.4|1907|8641
1638448270000|2021-12-02 12:31:10|1907.4|1907.4|1908|1907.8|1908|1907.8|1907.4|1907|0
1638448280000|2021-12-02 12:31:20|1908.2|1907.6|1907.8|1907.2|1908.2|1907.6|1907.8|1907.2|246
1638448290000|2021-12-02 12:31:30||1907.4||1907.2||1907.4||1907.2|0
1638448300000|2021-12-02 12:31:40|1907.6|1907.4|1907.4|1907.2|1907.6|1907.4|1907.4|1907.2|568
1638448310000|2021-12-02 12:31:50|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.4|1907.4|6
1638448320000|2021-12-02 12:32:00|1907.6|1907.2|1906.4|1906|1907.6|1907.2|1906|1905.6|5407
1638448330000|2021-12-02 12:32:10|1906.6|1906.2|1906|1905.4|1906.6|1906.2|1906|1905.4|2025
1638448340000|2021-12-02 12:32:20|1905.8|1905.2|1906|1905.6|1906.2|1905.8|1905.4|1905.2|2472
1638448350000|2021-12-02 12:32:30|1906.2|1905.8|1906.8|1906.2|1906.8|1906.4|1905.6|1905.2|5423
1638448360000|2021-12-02 12:32:40|1907|1906.4|1907.4|1907|1907.6|1907.2|1907|1906.4|2094
1638448370000|2021-12-02 12:32:50|1907.2|1906.8|1908|1907.4|1908.6|1908.4|1907.2|1906.8|3145
1638448380000|2021-12-02 12:33:00|1907.8|1907.2|1907.4|1907|1908|1907.4|1907.4|1907|1139
1638448390000|2021-12-02 12:33:10|1907.6|1907.2|1907|1906.6|1907.6|1907.2|1906.6|1906.2|2166
1638448400000|2021-12-02 12:33:20|1906.8|1906.4|1907|1906.4|1907.2|1906.8|1906.4|1906|2196
1638448410000|2021-12-02 12:33:30|1907.2|1906.6|1907.8|1907.2|1908|1907.6|1907.2|1906.6|204
1638448420000|2021-12-02 12:33:40|1907.6|1907|1908|1907.6|1908|1907.6|1907.2|1907|1658
1638448430000|2021-12-02 12:33:50|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1907|1906.4|5286
1638448440000|2021-12-02 12:34:00|1907.6|1906.8|1907.4|1906.8|1907.6|1907.2|1907|1906.8|0
1638448450000|2021-12-02 12:34:10|1907.2|1907|1907.2|1906.6|1907.2|1907|1906.6|1906.2|1942
1638448460000|2021-12-02 12:34:20|1907.6|1906.8|1907.8|1907.2|1907.8|1907.4|1907.4|1906.6|965
1638448470000|2021-12-02 12:34:30|1907.6|1907|1907.8|1907.4|1907.8|1907.4|1907.2|1907|566
1638448480000|2021-12-02 12:34:40|1907.6|1907.2|1907.4|1907|1907.8|1907.4|1907.2|1907|701
1638448490000|2021-12-02 12:34:50|1907.2|1906.8|1907.4|1906.8|1907.4|1907|1907|1906.6|1716
1638448500000|2021-12-02 12:35:00|1907.2|1907|1907.2|1906.8|1907.2|1907|1907.2|1906.8|0
1638448510000|2021-12-02 12:35:10|1907|1906.6|1907.2|1906.8|1907.2|1906.8|1907|1906.6|85
1638448520000|2021-12-02 12:35:20|1907.4|1907|1907.4|1906.8|1907.4|1907.2|1907.4|1906.8|62
1638448530000|2021-12-02 12:35:30|1907.6|1907|1907.6|1907.2|1907.6|1907.2|1907.2|1907|3752
1638448540000|2021-12-02 12:35:40|1907.8|1907.4|1908.2|1907.8|1908.4|1908.2|1907.8|1907.2|4066
1638448550000|2021-12-02 12:35:50|1908.4|1907.6|1907.2|1906.6|1908.4|1907.6|1907|1906.4|2538
1638448560000|2021-12-02 12:36:00|1907.4|1906.8|1907|1906.6|1907.4|1907|1906.8|1906.4|447
1638448570000|2021-12-02 12:36:10|1906.8|1906.4|1907|1906.6|1907.4|1907|1906.8|1906.4|486
1638448580000|2021-12-02 12:36:20|1906.8|1906.4|1906.6|1906.2|1906.8|1906.6|1906.4|1906.2|3709
1638448590000|2021-12-02 12:36:30|1906.8|1906.4|1907.4|1906.8|1907.4|1906.8|1906.6|1906.2|863
1638448600000|2021-12-02 12:36:40|1907.6|1907|1907.6|1907.2|1907.8|1907.2|1907.4|1907|250
1638448610000|2021-12-02 12:36:50|1907.8|1907.4|1908|1907.6|1908.4|1908|1907.6|1907.2|2804
1638448620000|2021-12-02 12:37:00|1907.8|1907.4|1907.4|1907.2|1907.8|1907.4|1907.2|1907|535
1638448630000|2021-12-02 12:37:10|1907.2|1907|1906.4|1906|1907.2|1907|1906.2|1906|7985
1638448640000|2021-12-02 12:37:20|1906.2|1905.8|1905.6|1905.2|1906.4|1906|1905.6|1905.2|3119
1638448650000|2021-12-02 12:37:30|1905.4|1905|1905.2|1904.8|1905.6|1905.2|1905|1904.8|3765
1638448660000|2021-12-02 12:37:40|1905|1904.6|1904.8|1904.6|1905|1904.6|1904.4|1904|3756
1638448670000|2021-12-02 12:37:50|1905|1904.4|1905.4|1905.2|1905.6|1905.2|1905|1904.4|3652
1638448680000|2021-12-02 12:38:00|1905.2|1905|1905.2|1904.8|1905.4|1905|1905|1904.6|1162
1638448690000|2021-12-02 12:38:10|1905.4|1905|1905|1904.6|1905.4|1905|1904.8|1904.6|1050
1638448700000|2021-12-02 12:38:20|1904.8|1904.4|1904.8|1904.6|1905|1904.8|1904.8|1904.4|1558
1638448710000|2021-12-02 12:38:30|1905|1904.8|1905.2|1904.8|1905.4|1905|1905|1904.6|1470
1638448720000|2021-12-02 12:38:40|1905.4|1905|1904.2|1904|1905.6|1905.2|1904.2|1903.8|26579
1638448730000|2021-12-02 12:38:50|1904.4|1903.8|1903.6|1903.4|1904.4|1904|1903.6|1903.2|1757
1638448740000|2021-12-02 12:39:00|1903.8|1903.2|1903|1902.6|1903.8|1903.4|1902.8|1902.4|3947
1638448750000|2021-12-02 12:39:10|1903.2|1902.4|1902.6|1902.4|1903.2|1902.8|1902.6|1902.2|1272
1638448760000|2021-12-02 12:39:20|1902.8|1902.6|1903.2|1902.8|1903.2|1902.8|1902.8|1902.6|1051
1638448770000|2021-12-02 12:39:30|1903|1902.6|1902.8|1902.6|1903.2|1902.8|1902.8|1902.6|250
1638448780000|2021-12-02 12:39:40|1903|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.6|1140
1638448790000|2021-12-02 12:39:50|1902.8|1902.4|1903|1902.6|1903|1902.6|1902.6|1902.4|628
1638448800000|2021-12-02 12:40:00|1902.8|1902.8|1901.8|1901.6|1902.8|1902.8|1901.8|1901.4|5604
1638448810000|2021-12-02 12:40:10|1902|1901.8|1902.2|1901.8|1902.2|1902|1901.8|1901.4|2982
1638448820000|2021-12-02 12:40:20|1902.4|1902|1902.2|1901.8|1902.6|1902.2|1902.2|1901.8|1298
1638448830000|2021-12-02 12:40:30|1902.4|1902|1902|1901.4|1903|1902.6|1902|1901.4|12934
1638448840000|2021-12-02 12:40:40|1901.8|1901.2|1902.2|1901.6|1902.4|1901.8|1901|1900.6|22970
1638448850000|2021-12-02 12:40:50|1902.4|1901.8|1901.2|1901|1902.6|1902|1901.2|1901|1478
1638448860000|2021-12-02 12:41:00|1901|1900.8|1901.6|1901|1901.8|1901.2|1901|1900.6|3745
1638448870000|2021-12-02 12:41:10|1901.4|1901.2|1900.4|1900|1902|1901.6|1900.2|1900|37791
1638448880000|2021-12-02 12:41:20|1900.2|1899.6|1899.8|1899.2|1900.8|1900.4|1899.6|1899|24623
1638448890000|2021-12-02 12:41:30|1900|1899.4|1900.2|1900|1900.4|1900|1899.6|1899.2|10278
1638448900000|2021-12-02 12:41:40|1900|1899.6|1900.4|1900|1900.4|1900|1899.8|1899.6|1359
1638448910000|2021-12-02 12:41:50|1900.6|1899.6|1900.4|1900|1901.2|1900.4|1899.8|1899.2|18197
1638448920000|2021-12-02 12:42:00|1900.6|1899.8|1900.4|1900|1901.4|1900.8|1900|1899.6|6094
1638448930000|2021-12-02 12:42:10|1900.2|1899.8|1900.6|1900|1900.8|1900.4|1899.8|1899.2|1650
1638448940000|2021-12-02 12:42:20|1900.8|1900.2|1901|1900.6|1901.2|1900.8|1900.2|1899.8|4469
1638448950000|2021-12-02 12:42:30|1901.2|1900.8|1901.6|1901|1901.8|1901.4|1901.2|1900.6|666
1638448960000|2021-12-02 12:42:40|1901.8|1901.2|1901.6|1901.2|1902|1901.8|1901.4|1901|680
1638448970000|2021-12-02 12:42:50|1901.8|1901.4|1901|1900.6|1901.8|1901.4|1900.8|1900.4|1235
1638448980000|2021-12-02 12:43:00|1900.8|1900.4|1900.2|1899.6|1901|1900.6|1899.2|1899|7544
1638448990000|2021-12-02 12:43:10|1900|1900|1900.4|1900.2|1900.6|1900.2|1900|1900|0
1638449000000|2021-12-02 12:43:20|1900.6|1900|1900.6|1900|1900.6|1900|1900|1899.8|2233
1638449010000|2021-12-02 12:43:30|1900.8|1900.2|1900|1899.6|1900.8|1900.6|1900|1899.4|6662
1638449020000|2021-12-02 12:43:40|1900.2|1899.8|1900|1899.4|1900.4|1899.8|1899.2|1899|1736
1638449030000|2021-12-02 12:43:50|1900.2|1899.6|1900|1899.4|1900.2|1899.8|1900|1899.4|1000
1638449040000|2021-12-02 12:44:00|1900.2|1899.6|1900.8|1900.2|1901|1900.6|1900|1899.6|250
1638449050000|2021-12-02 12:44:10|1901|1900.4|1899.8|1899.6|1901|1900.6|1899.4|1899.2|7717
1638449060000|2021-12-02 12:44:20|1899.6|1899.4|1899.6|1899|1899.8|1899.4|1899.2|1898.8|4011
1638449070000|2021-12-02 12:44:30|1899.8|1899.2|1900|1899.6|1900.4|1899.8|1899.4|1899|2847
1638449080000|2021-12-02 12:44:40|1900.2|1899.8|1900|1899.4|1900.2|1899.8|1899.6|1899|765
1638449090000|2021-12-02 12:44:50|1900.2|1899.6|1899.8|1899.4|1900.4|1900.2|1899.8|1899.2|2145
1638449100000|2021-12-02 12:45:00|1899.6|1899.2|1899.8|1899.6|1900.2|1899.8|1899.6|1899.2|6418
1638449110000|2021-12-02 12:45:10|1899.6|1899.4|1899|1898.8|1899.8|1899.4|1898.8|1898.2|13798
1638449120000|2021-12-02 12:45:20|1899.2|1898.4|1899.2|1898.8|1899.8|1899.2|1899|1898.4|1748
1638449130000|2021-12-02 12:45:30|1899.4|1899|1899.8|1899.2|1899.8|1899.2|1899.4|1899|248
1638449140000|2021-12-02 12:45:40|1900|1899.4|1899.8|1899.4|1900|1899.6|1899.6|1899.2|1172
1638449150000|2021-12-02 12:45:50|1899.6|1899.2|1899|1898.4|1899.6|1899.2|1898.6|1898.2|3844
1638449160000|2021-12-02 12:46:00|1898.8|1898.2|1898.4|1897.8|1898.8|1898.2|1898|1897.6|3934
1638449170000|2021-12-02 12:46:10|1898.6|1898|1898.8|1898.2|1899|1898.2|1898.6|1898|1189
1638449180000|2021-12-02 12:46:20|1898.6|1898.4|1898.6|1898.2|1898.8|1898.4|1898.2|1897.8|0
1638449190000|2021-12-02 12:46:30|1898.8|1898.4|1900.6|1900.2|1900.8|1900.4|1898.6|1898.2|1998
1638449200000|2021-12-02 12:46:40|1900.4|1900|1900.6|1900|1900.8|1900.4|1900|1899.8|6112
1638449210000|2021-12-02 12:46:50|1900.4|1899.8|1900.6|1900.2|1901.2|1900.4|1900.4|1899.8|0
1638449220000|2021-12-02 12:47:00|1900.8|1900.4|1901|1900.4|1901.2|1900.8|1900.6|1900|1408
1638449230000|2021-12-02 12:47:10|1901.2|1900.6|1901.2|1900.8|1901.4|1901|1901|1900.4|3719
1638449240000|2021-12-02 12:47:20|1901.4|1901|1901.2|1900.8|1901.8|1901.4|1901.2|1900.8|7965
1638449250000|2021-12-02 12:47:30|1901|1900.6|1900.8|1900.4|1901.2|1900.8|1900.8|1900.4|1455
1638449260000|2021-12-02 12:47:40|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.4|130
1638449270000|2021-12-02 12:47:50|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.4|0
1638449280000|2021-12-02 12:48:00|1900.6|1900.2|1900.2|1899.8|1900.6|1900.2|1900|1899.6|3615
1638449290000|2021-12-02 12:48:10|1900|1900|1900.6|1900|1900.6|1900|1900|1899.8|90
1638449300000|2021-12-02 12:48:20|1900.4|1900.2|1901.8|1901|1901.8|1901|1900.4|1900.2|1052
1638449310000|2021-12-02 12:48:30|1901.6|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901|0
1638449320000|2021-12-02 12:48:40|1901.6|1901|1901.2|1900.8|1901.6|1901.2|1901|1900.8|620
1638449330000|2021-12-02 12:48:50|1901|1900.6|1901.2|1900.8|1901.4|1900.8|1900.8|1900.4|1638
1638449340000|2021-12-02 12:49:00|1901|1900.6|1901.6|1901|1901.6|1901.2|1901|1900.6|0
1638449350000|2021-12-02 12:49:10|1901.4|1900.8|1901|1900.8|1901.4|1900.8|1900.8|1900.6|833
1638449360000|2021-12-02 12:49:20|1901.2|1901|1901.4|1901.2|1901.8|1901.2|1900.8|1900.6|1966
1638449370000|2021-12-02 12:49:30|1901.2|1901|1901|1900.6|1901.4|1901|1901|1900.6|212
1638449380000|2021-12-02 12:49:40|1900.8|1900.8|1900|1899.6|1900.8|1900.8|1899.8|1899.6|8696
1638449390000|2021-12-02 12:49:50|1900.2|1899.8|1900|1899.6|1900.4|1900|1899.8|1899.6|1595
1638449400000|2021-12-02 12:50:00|1900.2|1899.8|1901|1900.6|1901|1900.6|1900.2|1899.6|8342
1638449410000|2021-12-02 12:50:10|1901.2|1900.4|1900.8|1900.4|1901.2|1900.4|1900.6|1900.4|467
1638449420000|2021-12-02 12:50:20|1900.6|1900.2|1901.6|1901.4|1901.8|1901.4|1900.4|1900|3065
1638449430000|2021-12-02 12:50:30|1901.4|1901.2|1901.4|1901.2|1901.6|1901.2|1901.2|1901|1105
1638449440000|2021-12-02 12:50:40|1901.2|1901|1901|1900.6|1901.4|1901|1901|1900.6|870
1638449450000|2021-12-02 12:50:50|1900.8|1900.4|1900.2|1899.8|1900.8|1900.4|1900|1899.8|19830
1638449460000|2021-12-02 12:51:00|1900|1900|1900.2|1899.8|1900.4|1900|1900|1899.8|461
1638449470000|2021-12-02 12:51:10|1900.4|1900|1900.4|1900|1901|1900.6|1900.4|1899.8|17
1638449480000|2021-12-02 12:51:20|1900.6|1900.2|1900.2|1900|1900.6|1900.4|1900.2|1900|1735
1638449490000|2021-12-02 12:51:30|1900|1899.8|1900.2|1899.8|1900.4|1900|1899.8|1899.6|1962
1638449500000|2021-12-02 12:51:40|1900|1899.6|1900|1899.4|1900|1899.8|1899.8|1899.4|0
1638449510000|2021-12-02 12:51:50|1899.8||1900||1900||1899.8||0
1638449520000|2021-12-02 12:52:00|1900.2|1899.6|1900|1899.6|1900.4|1900|1899.8|1899.6|936
1638449530000|2021-12-02 12:52:10|1900.2|1899.8|1900.2|1900|1900.8|1900.6|1900.2|1899.8|1950
1638449540000|2021-12-02 12:52:20|1900.4|1900.2|1900.4|1899.8|1900.6|1900.2|1900.2|1899.8|913
1638449550000|2021-12-02 12:52:30|1900.6|1900|1900.8|1900.4|1900.8|1900.4|1900.6|1900|0
1638449560000|2021-12-02 12:52:40|1901|1900.6|1900.8|1900.2|1901.2|1900.8|1900.8|1900.2|949
1638449570000|2021-12-02 12:52:50|1901|1900.4|1900.8|1900.4|1901|1900.6|1900.6|1900.2|0
1638449580000|2021-12-02 12:53:00|1900.6|1900.2|1901.6|1901|1901.6|1901.2|1900.4|1900.2|1236
1638449590000|2021-12-02 12:53:10|1901.4|1901.2|1902|1901.6|1902|1901.8|1901|1900.8|2553
1638449600000|2021-12-02 12:53:20|1901.8|1901.4|1902|1901.6|1902.4|1902|1901.4|1901.2|5625
1638449610000|2021-12-02 12:53:30|1901.8|1901.4|1902.2|1901.8|1902.2|1901.8|1901.8|1901.4|500
1638449620000|2021-12-02 12:53:40|1902.4|1902|1902.6|1902.2|1902.8|1902.6|1902.4|1902|2580
1638449630000|2021-12-02 12:53:50|1902.4|1902|1902.2|1901.8|1902.6|1902|1902.2|1901.8|367
1638449640000|2021-12-02 12:54:00|1902.4|1901.6|1902|1901.6|1902.4|1901.8|1901.6|1901.4|4138
1638449650000|2021-12-02 12:54:10|1901.8|1901.8|1902.2|1902|1902.4|1902|1901.8|1901.8|887
1638449660000|2021-12-02 12:54:20|1902.4|1902.2|1902|1901.6|1902.4|1902.2|1902|1901.6|4406
1638449670000|2021-12-02 12:54:30|1902.2|1901.8|1902.8|1902.2|1902.8|1902.2|1902|1901.6|0
1638449680000|2021-12-02 12:54:40|1902.6|1902|1902.2|1901.8|1902.8|1902.2|1901.8|1901.6|7944
1638449690000|2021-12-02 12:54:50|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|3205
1638449700000|2021-12-02 12:55:00|1902.6|1902.4|1902.8|1902.4|1902.8|1902.6|1902.4|1902|4936
1638449710000|2021-12-02 12:55:10|1903|1902.6|1903.2|1903|1903.4|1903|1903|1902.6|2377
1638449720000|2021-12-02 12:55:20|1903.4|1903.2|1902.8|1902.6|1903.6|1903.2|1902.8|1902.6|1835
1638449730000|2021-12-02 12:55:30|1902.6|1902.4|1902.6|1902.2|1902.8|1902.6|1902.2|1901.8|3245
1638449740000|2021-12-02 12:55:40|1902.8|1902.4|1902.8|1902.6|1903.2|1902.8|1902.6|1902.2|568
1638449750000|2021-12-02 12:55:50|1903|1902.8|1903.4|1903.2|1903.8|1903.2|1903|1902.8|2137
1638449760000|2021-12-02 12:56:00|1903.6|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.2|1987
1638449770000|2021-12-02 12:56:10|1903.8|1903.6|1903.8|1903.4|1903.8|1903.6|1903.6|1903.2|1271
1638449780000|2021-12-02 12:56:20|1903.6|1903.2|1903.2|1902.8|1903.6|1903.2|1903|1902.8|4687
1638449790000|2021-12-02 12:56:30|1903|1902.6|1903|1902.6|1903.2|1903|1902.8|1902.4|3510
1638449800000|2021-12-02 12:56:40|1902.8|1902.4|1902.6|1902.2|1903|1902.6|1902.4|1902|2087
1638449810000|2021-12-02 12:56:50|1902.8|1902.4|1902.4|1902|1903|1902.6|1902.4|1902|0
1638449820000|2021-12-02 12:57:00|1902.6|1902.2|1902.8|1902.4|1902.8|1902.6|1902.4|1902.2|1446
1638449830000|2021-12-02 12:57:10|1902.6|1902.2|1902.4|1901.8|1902.8|1902.2|1902|1901.8|214
1638449840000|2021-12-02 12:57:20|1902.6|1902|1902.8|1902.4|1902.8|1902.6|1902.4|1902|4624
1638449850000|2021-12-02 12:57:30|1903|1902.6|1903.6|1903.2|1903.8|1903.4|1903|1902.6|2754
1638449860000|2021-12-02 12:57:40|1903.4|1903|1903.8|1903.4|1904|1903.8|1903|1902.8|4146
1638449870000|2021-12-02 12:57:50|1904|1903.6|1904.4|1904.2|1904.4|1904.2|1903.8|1903.6|1814
1638449880000|2021-12-02 12:58:00|1904.6|1904|1903.6|1903.2|1904.6|1904|1903.6|1903.2|4056
1638449890000|2021-12-02 12:58:10||1903.4||1903.4||1903.4||1903.2|0
1638449900000|2021-12-02 12:58:20|1903.4|1903.2|1903.4|1903|1903.8|1903.4|1903.2|1903|2580
1638449910000|2021-12-02 12:58:30|1903.2|1902.8|1903.4|1903|1903.4|1903.2|1903|1902.8|350
1638449920000|2021-12-02 12:58:40|1903.2|1903.2|1903.4|1903.2|1903.4|1903.2|1903.2|1903|1552
1638449930000|2021-12-02 12:58:50|1903.2|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1902.8|1102
1638449940000|2021-12-02 12:59:00|1903.4|1903.2|1903.6|1903.2|1903.6|1903.4|1903.4|1903.2|211
1638449950000|2021-12-02 12:59:10|1903.8|1903.4|1903.6|1903|1903.8|1903.4|1903.2|1903|1330
1638449960000|2021-12-02 12:59:20|1903.8|1903.2|1903.8|1903.4|1903.8|1903.6|1903.6|1903.2|0
1638449970000|2021-12-02 12:59:30|1903.6|1903.6|1903.6|1903.2|1903.8|1903.6|1903.6|1903.2|200
1638449980000|2021-12-02 12:59:40|1903.4|1903|1903.2|1903|1903.4|1903|1903.2|1903|1771
1638449990000|2021-12-02 12:59:50|1903.4|1903.2|1903.6|1903.2|1903.6|1903.2|1903.2|1903|2840
1638450000000|2021-12-02 13:00:00|1903.4|1903|1903.4|1903|1904|1903.8|1903.2|1903|5727
1638450010000|2021-12-02 13:00:10|1903.2|1902.8|1903|1902.8|1903.2|1902.8|1903|1902.8|1667
1638450020000|2021-12-02 13:00:20|1903.2|1903|1902.2|1901.8|1903.4|1903|1902.2|1901.8|8579
1638450030000|2021-12-02 13:00:30|1902|1901.6|1901.6|1901.2|1902.2|1902|1901.4|1901.2|6407
1638450040000|2021-12-02 13:00:40|1901.8|1901.4|1902|1901.8|1902.2|1902|1901.8|1901.4|5167
1638450050000|2021-12-02 13:00:50|1902.2|1902|1902.8|1902.4|1903|1902.6|1902.2|1902|4585
1638450060000|2021-12-02 13:01:00|1902.6|1902.2|1902.4|1902|1902.6|1902.4|1902.4|1902|594
1638450070000|2021-12-02 13:01:10|1902.6|1902.2|1902.8|1902.4|1903|1902.8|1902.4|1902|1395
1638450080000|2021-12-02 13:01:20|1902.6|1902.6|1902.8|1902.4|1903|1902.6|1902.6|1902.4|0
1638450090000|2021-12-02 13:01:30|1903|1902.6|1903.2|1903|1903.6|1903.4|1903|1902.6|1438
1638450100000|2021-12-02 13:01:40|1903.4|1902.8|1904.6|1904|1904.6|1904.2|1902.8|1902.6|13373
1638450110000|2021-12-02 13:01:50|1904.4|1904.2|1905|1904.6|1905|1904.6|1904.4|1904.2|2577
1638450120000|2021-12-02 13:02:00|1904.8|1904.4|1904.8|1904.4|1905.4|1905|1904.4|1904|2719
1638450130000|2021-12-02 13:02:10|1905|1904.6|1905.2|1904.8|1905.4|1905|1905|1904.4|508
1638450140000|2021-12-02 13:02:20|1905|1904.6|1905|1904.6|1905|1904.8|1904.6|1904.2|1639
1638450150000|2021-12-02 13:02:30|1904.8|1904.4|1905.4|1905|1905.6|1905.4|1904.6|1904.4|5832
1638450160000|2021-12-02 13:02:40|1905.2|1905.2|1905.4|1905.2|1905.4|1905.2|1905.2|1905|658
1638450170000|2021-12-02 13:02:50|1905.6|1905.4|1906|1905.8|1906.6|1906.4|1905.6|1905.4|4505
1638450180000|2021-12-02 13:03:00|1906.2|1906|1905.6|1905.2|1906.6|1906.4|1905.4|1905|9375
1638450190000|2021-12-02 13:03:10|1905.4|1905|1905.2|1905|1905.8|1905.2|1905.2|1905|1500
1638450200000|2021-12-02 13:03:20|1905|1904.8|1905|1904.6|1905.4|1905|1904.8|1904.6|2088
1638450210000|2021-12-02 13:03:30|1904.8|1904.8|1906.8|1906.6|1907|1906.6|1904.8|1904.8|4579
1638450220000|2021-12-02 13:03:40|1906.6|1906.4|1906.8|1906.6|1907|1906.6|1906.6|1906.4|201
1638450230000|2021-12-02 13:03:50|1907|1906.8|1907|1906.6|1907|1906.8|1906.8|1906.4|220
1638450240000|2021-12-02 13:04:00|1906.8|1906.8|1907|1906.6|1907.4|1907|1906.8|1906.6|1822
1638450250000|2021-12-02 13:04:10|1907.2|1906.8|1907.2|1907|1908|1907.8|1907.2|1906.8|2098
1638450260000|2021-12-02 13:04:20|1907.4|1906.8|1907.6|1907.2|1907.6|1907.2|1906.8|1906.6|1607
1638450270000|2021-12-02 13:04:30|1907.8|1907.4|1908.4|1907.8|1908.4|1907.8|1907.8|1907.4|791
1638450280000|2021-12-02 13:04:40|1908.6|1908|1909.2|1908.6|1909.2|1909|1908.4|1908|1327
1638450290000|2021-12-02 13:04:50|1909|1908.8|1909.2|1908.8|1909.2|1908.8|1909|1908.8|0
1638450300000|2021-12-02 13:05:00|1909|1908.6|1908.6|1908.2|1909|1908.6|1908.4|1908.2|2065
1638450310000|2021-12-02 13:05:10|1908.8|1908.4|1908.2|1907.8|1909.4|1909|1907.8|1907.4|14242
1638450320000|2021-12-02 13:05:20|1908|1907.6|1907.8|1907.4|1908.2|1907.8|1907.8|1907.4|540
1638450330000|2021-12-02 13:05:30|1907.6|1907.2|1907.4|1907|1907.6|1907.2|1906.8|1906.6|1000
1638450340000|2021-12-02 13:05:40|1907.2|1906.8|1906|1905.6|1907.2|1906.8|1905.8|1905.4|2659
1638450350000|2021-12-02 13:05:50|1905.8|1905.4|1906|1905.6|1906.2|1906|1905.8|1905.2|1936
1638450360000|2021-12-02 13:06:00|1906.2|1905.8|1906.4|1906|1906.4|1906|1906|1905.6|2215
1638450370000|2021-12-02 13:06:10|1906.6|1906.2|1906|1905.6|1906.6|1906.2|1905.8|1905.4|781
1638450380000|2021-12-02 13:06:20|1905.8|1905.4|1905.8|1905.2|1906|1905.4|1905.2|1904.8|1526
1638450390000|2021-12-02 13:06:30|1906|1905.4|1906.2|1905.8|1906.2|1905.8|1905.8|1905.2|423
1638450400000|2021-12-02 13:06:40|1906|1905.6|1906.2|1905.8|1906.4|1905.8|1905.8|1905.4|406
1638450410000|2021-12-02 13:06:50|1906|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.6|633
1638450420000|2021-12-02 13:07:00|1905.8|1905.4|1906.2|1905.8|1906.4|1906.2|1905.4|1905.2|5653
1638450430000|2021-12-02 13:07:10|1906.4|1906|1906.8|1906.2|1906.8|1906.4|1906.2|1906|86
1638450440000|2021-12-02 13:07:20|1907|1906.4|1907.8|1907.4|1907.8|1907.4|1907|1906.2|972
1638450450000|2021-12-02 13:07:30|1908|1907.6|1909|1908.6|1909|1908.6|1907.8|1907.4|1709
1638450460000|2021-12-02 13:07:40|1908.8|1908.8|1909.2|1909|1909.2|1909|1908.8|1908.8|0
1638450470000|2021-12-02 13:07:50|1909.4|1908.8|1908.8|1908.2|1909.4|1909|1908.8|1908.2|895
1638450480000|2021-12-02 13:08:00|1908.6|1908|1908.4|1907.8|1908.8|1908.6|1908|1907.6|5447
1638450490000|2021-12-02 13:08:10|1908.2|1908|1908.6|1908.2|1908.6|1908.2|1908.2|1907.8|0
1638450500000|2021-12-02 13:08:20|1908.8|1908|1907.6|1907|1908.8|1908.2|1907.4|1907|13307
1638450510000|2021-12-02 13:08:30|1907.4|1906.6|1907|1906.6|1907.8|1906.6|1906.8|1906.6|3471
1638450520000|2021-12-02 13:08:40|1906.8|1906.4|1906.8|1906.2|1907|1906.6|1906.6|1906.2|216
1638450530000|2021-12-02 13:08:50|1906.6||1906.6||1907||1906.6||0
1638450540000|2021-12-02 13:09:00|1906.8|1906.4|1906.2|1905.8|1907|1906.6|1906|1905.8|6344
1638450550000|2021-12-02 13:09:10|1906|1905.6|1906.2|1905.4|1906.2|1905.8|1905.4|1904.8|1165
1638450560000|2021-12-02 13:09:20|1906|1905.8|1906.2|1905.8|1906.2|1905.8|1905.8|1905.4|1506
1638450570000|2021-12-02 13:09:30|1906.4|1906|1907.4|1907|1907.6|1907|1906.4|1906|1450
1638450580000|2021-12-02 13:09:40|1907.6|1907.2|1907.4|1907|1907.6|1907.2|1907|1906.6|680
1638450590000|2021-12-02 13:09:50|1907.6|1906.8|1907.6|1907.2|1907.6|1907.4|1907.2|1906.8|130
1638450600000|2021-12-02 13:10:00|1907.8|1907.4|1908|1907.4|1908.2|1907.8|1907.6|1907|345
1638450610000|2021-12-02 13:10:10|1908.2|1907.6|1908.6|1908.2|1909.4|1909|1908.2|1907.4|4605
1638450620000|2021-12-02 13:10:20|1908.8|1908.4|1909.2|1908.6|1909.2|1908.6|1908.8|1908.4|322
1638450630000|2021-12-02 13:10:30|1909||1909||1909.2||1909||0
1638450640000|2021-12-02 13:10:40|1908.8|1908.4|1909.2|1908.6|1909.2|1908.6|1908.6|1908.2|1012
1638450650000|2021-12-02 13:10:50|1909|1908.8|1909|1908.8|1909.2|1908.8|1908.8|1908.8|0
1638450660000|2021-12-02 13:11:00|1909.2|1908.6|1909|1908.6|1909.2|1908.6|1908.4|1908.2|4243
1638450670000|2021-12-02 13:11:10|1909.2|1908.8|1908.8|1908.4|1909.2|1908.8|1908.8|1908.2|1557
1638450680000|2021-12-02 13:11:20|1908.6|1908.2|1908.8|1908.2|1909|1908.8|1908.4|1908.2|712
1638450690000|2021-12-02 13:11:30|1908.6|1908|1908.2|1908|1908.6|1908.4|1908.2|1907.8|2926
1638450700000|2021-12-02 13:11:40|1908|1907.8|1907.6|1907.4|1908|1907.8|1907.4|1907.2|28286
1638450710000|2021-12-02 13:11:50|1907.4|1907.2|1907.8|1907.4|1907.8|1907.6|1907.4|1907.2|1040
1638450720000|2021-12-02 13:12:00|1907.6|1907.2|1907|1906.6|1907.8|1907.4|1907|1906.6|4284
1638450730000|2021-12-02 13:12:10|1906.8|1906.8|1907.2|1906.8|1907.2|1907|1906.8|1906.8|1507
1638450740000|2021-12-02 13:12:20|1907|1907|1906|1905.6|1907|1907|1906|1905.4|12322
1638450750000|2021-12-02 13:12:30|1905.8|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.4|1819
1638450760000|2021-12-02 13:12:40|1905.8|1905.4|1906|1905.6|1906|1905.8|1905.8|1905.4|0
1638450770000|2021-12-02 13:12:50|1905.8|1905.8|1906.2|1905.8|1906.2|1906|1905.8|1905.4|1411
1638450780000|2021-12-02 13:13:00|1906|1906|1906.4|1906|1906.4|1906.2|1906|1905.8|1542
1638450790000|2021-12-02 13:13:10|1906.6|1906.2|1907.6|1907.4|1907.8|1907.4|1906.4|1906.2|3118
1638450800000|2021-12-02 13:13:20|1907.8|1907.2|1907.2|1907|1907.8|1907.4|1907.2|1907|895
1638450810000|2021-12-02 13:13:30|1907|1906.8|1906.4|1906.2|1907.2|1907|1906.4|1906|4645
1638450820000|2021-12-02 13:13:40|1906.2|1906|1906.6|1906.4|1907|1906.6|1906.2|1905.8|2322
1638450830000|2021-12-02 13:13:50|1906.8|1906.2|1906.8|1906.4|1907.2|1906.8|1906.6|1906.2|0
1638450840000|2021-12-02 13:14:00|1907||1907||1907||1906.8||0
1638450850000|2021-12-02 13:14:10|1906.8|1906.6|1906.4|1906.2|1907|1906.8|1906.4|1906.2|1077
1638450860000|2021-12-02 13:14:20|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|0
1638450870000|2021-12-02 13:14:30|1906.8|1906.4|1907|1906.6|1907.2|1906.8|1906.8|1906.4|2933
1638450880000|2021-12-02 13:14:40|1907.2|1906.8|1907|1906.8|1907.2|1907|1907|1906.4|57
1638450890000|2021-12-02 13:14:50|1907.2|1907|1907.4|1907|1907.6|1907.2|1907.2|1907|207
1638450900000|2021-12-02 13:15:00|1907.2|1906.8|1907|1906.8|1907.4|1907|1907|1906.8|258
1638450910000|2021-12-02 13:15:10|1906.8|1906.6|1906.2|1905.8|1906.8|1906.6|1906|1905.8|7849
1638450920000|2021-12-02 13:15:20|1906|1906|1906.4|1906.2|1906.4|1906.2|1906|1905.6|378
1638450930000|2021-12-02 13:15:30|1906.2|1905.8|1906.4|1906|1906.4|1906|1906.2|1905.8|500
1638450940000|2021-12-02 13:15:40|1906.6|1906.2|1907|1906.4|1907|1906.6|1906.6|1906.2|1770
1638450950000|2021-12-02 13:15:50|1906.8|1906.2|1905.6|1905.2|1906.8|1906.2|1905.4|1905|2276
1638450960000|2021-12-02 13:16:00|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|1235
1638450970000|2021-12-02 13:16:10|1906|1905.2|1905.8|1905.4|1906|1905.4|1905.4|1905.2|942
1638450980000|2021-12-02 13:16:20|1906|1905.2|1906.2|1905.6|1906.6|1906.2|1906|1905.2|2345
1638450990000|2021-12-02 13:16:30|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|500
1638451000000|2021-12-02 13:16:40|1905.8|1905.4|1905.8|1905.4|1905.8|1905.6|1905.6|1905.2|473
1638451010000|2021-12-02 13:16:50|1905.6|1905.6|1906.4|1905.8|1906.4|1905.8|1905.6|1905.6|485
1638451020000|2021-12-02 13:17:00|1906.2|1906|1907.4|1907|1907.4|1907|1906|1905.8|2788
1638451030000|2021-12-02 13:17:10|1907.2|1906.8|1906.8|1906.4|1907.4|1907|1906.6|1906.2|1543
1638451040000|2021-12-02 13:17:20|1906.6|1906.2|1905.8|1905.4|1906.6|1906.2|1905.6|1905.2|5075
1638451050000|2021-12-02 13:17:30|1905.6|1905.2|1905|1904.6|1905.8|1905.2|1905|1904.6|1275
1638451060000|2021-12-02 13:17:40|1905.2|1904.8|1905.4|1904.8|1905.4|1905|1905.2|1904.8|211
1638451070000|2021-12-02 13:17:50|1905.2|1905|1905.6|1905.4|1905.8|1905.6|1905.2|1905|1150
1638451080000|2021-12-02 13:18:00|1905.4|1905.2|1905.6|1905.4|1906|1905.6|1905.4|1905|1812
1638451090000|2021-12-02 13:18:10|1905.8|1905.6|1905.6|1905.2|1905.8|1905.6|1905.4|1905.2|259
1638451100000|2021-12-02 13:18:20|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|0
1638451110000|2021-12-02 13:18:30|1905.6|1905.2|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|0
1638451120000|2021-12-02 13:18:40|1905.6|1905.2|1905.6|1905.2|1905.8|1905.4|1905.4|1905.2|660
1638451130000|2021-12-02 13:18:50|1905.8|1905.4|1905.6|1905.4|1905.8|1905.4|1905.6|1905.2|0
1638451140000|2021-12-02 13:19:00|1905.4|1905.2|1904.6|1904.2|1905.4|1905.4|1904|1903.6|4962
1638451150000|2021-12-02 13:19:10|1904.4|1904|1904.8|1904.4|1904.8|1904.4|1904.4|1904|1938
1638451160000|2021-12-02 13:19:20|1905|1904.6|1905|1904.8|1905.4|1905.2|1905|1904.6|1473
1638451170000|2021-12-02 13:19:30|1905.2|1905|1905.2|1904.8|1905.2|1905|1904.8|1904.4|1211
1638451180000|2021-12-02 13:19:40|1905|1904.6|1905.4|1905|1905.6|1905.2|1904.8|1904.4|622
1638451190000|2021-12-02 13:19:50|1905.2|1904.8|1905.4|1904.8|1905.4|1905.2|1905.2|1904.8|330
1638451200000|2021-12-02 13:20:00|1905.2|1904.6|1905|1904.8|1905.2|1904.8|1904.8|1904.6|1668
1638451210000|2021-12-02 13:20:10|1905.2|1904.6|1905.2|1904.8|1905.2|1905|1904.6|1904.2|4348
1638451220000|2021-12-02 13:20:20|1905|1904.6|1904.2|1903.6|1905|1904.6|1903.8|1903.4|8516
1638451230000|2021-12-02 13:20:30|1904|1903.8|1904|1903.6|1904.4|1904|1903.8|1903.6|2455
1638451240000|2021-12-02 13:20:40|1903.8|1903.8|1904.6|1904.2|1904.6|1904.4|1903.8|1903.8|4959
1638451250000|2021-12-02 13:20:50|1904.8|1904.4|1905|1904.4|1905|1904.8|1904.8|1904.4|0
1638451260000|2021-12-02 13:21:00|1904.8|1904.2|1904.2|1903.8|1904.8|1904.2|1904.2|1903.8|2373
1638451270000|2021-12-02 13:21:10|1904.4|1904|1904.6|1904|1904.6|1904|1904.4|1904|1902
1638451280000|2021-12-02 13:21:20|1904.4|1903.8|1904|1903.6|1904.4|1903.8|1904|1903.6|454
1638451290000|2021-12-02 13:21:30|1904.2|1903.8|1904.2|1903.8|1904.2|1904|1903.8|1903.6|312
1638451300000|2021-12-02 13:21:40|1904.4|1904|1905|1904.4|1905.2|1904.8|1904.4|1904|1523
1638451310000|2021-12-02 13:21:50|1904.8||1904.8||1905||1904.8||130
1638451320000|2021-12-02 13:22:00|1904.6|1904.2|1904.8|1904.2|1905|1904.6|1904.2|1903.8|2346
1638451330000|2021-12-02 13:22:10|1904.6|1904.4|1904.6|1904.2|1904.8|1904.4|1904.4|1903.8|400
1638451340000|2021-12-02 13:22:20|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904|1903.6|212
1638451350000|2021-12-02 13:22:30|1904.4|1904|1905|1904.6|1905.2|1904.8|1904.4|1904|130
1638451360000|2021-12-02 13:22:40|1904.8|1904.4|1904.8|1904.4|1905|1904.6|1904.6|1904.4|595
1638451370000|2021-12-02 13:22:50|1904.6|1904.6|1904.8|1904.6|1905|1904.6|1904.4|1904.2|2842
1638451380000|2021-12-02 13:23:00|1905|1904.4|1904.6|1904.2|1905|1904.6|1904.4|1904.2|344
1638451390000|2021-12-02 13:23:10|1904.4|1904|1904.4|1904|1904.6|1904.2|1904.2|1904|573
1638451400000|2021-12-02 13:23:20|1904.6|1904.2|1904.6|1904.2|1905|1904.6|1904.4|1904|1127
1638451410000|2021-12-02 13:23:30|1904.2|1904|1904.2|1904|1904.4|1904.2|1904.2|1904|1332
1638451420000|2021-12-02 13:23:40|1904.4|1903.6|1903.6|1903.2|1904.4|1903.6|1903.2|1902.8|9458
1638451430000|2021-12-02 13:23:50|1903.8|1903.4|1903.8|1903.4|1903.8|1903.6|1903.8|1903.4|200
1638451440000|2021-12-02 13:24:00|1903.6|1903.2|1903.6|1903.2|1904.2|1903.8|1903.4|1903.2|1140
1638451450000|2021-12-02 13:24:10|1903.4|1903|1902.4|1902|1903.4|1903|1902.4|1902|3690
1638451460000|2021-12-02 13:24:20|1902.6|1902.2|1903|1902.6|1903|1902.6|1902.6|1902.2|2664
1638451470000|2021-12-02 13:24:30|1903.2|1902.8|1903|1902.6|1903.4|1903|1902.6|1902.4|858
1638451480000|2021-12-02 13:24:40|1903.2|1902.8|1903.2|1903|1903.2|1903|1903|1902.8|1418
1638451490000|2021-12-02 13:24:50|1903|1902.8|1903|1902.8|1903.2|1902.8|1903|1902.8|3151
1638451500000|2021-12-02 13:25:00|1902.8|1902.6|1903|1902.6|1903|1902.6|1902.6|1902.2|2777
1638451510000|2021-12-02 13:25:10|1902.8|1902.4|1902|1901.6|1903|1902.6|1902|1901.6|5587
1638451520000|2021-12-02 13:25:20|1902.2|1901.8|1902.2|1902|1902.6|1902.2|1902|1901.6|13572
1638451530000|2021-12-02 13:25:30|1902.4|1901.8|1902.2|1902|1902.4|1902|1902.2|1901.8|554
1638451540000|2021-12-02 13:25:40|1902.4|1901.8|1901.8|1901.6|1902.4|1902|1901.6|1901.4|2465
1638451550000|2021-12-02 13:25:50|1902|1901.8|1902.4|1902|1902.4|1902.2|1902|1901.8|2758
1638451560000|2021-12-02 13:26:00|1902.6|1902.2|1903|1902.4|1903|1902.6|1902.4|1902|0
1638451570000|2021-12-02 13:26:10||1902.6||1902.4||1902.6||1902.4|0
1638451580000|2021-12-02 13:26:20|1902.8|1902.6|1902.2|1901.8|1903|1902.8|1902.2|1901.8|4224
1638451590000|2021-12-02 13:26:30|1902.4|1902|1902.8|1902.4|1902.8|1902.4|1902.4|1902|2946
1638451600000|2021-12-02 13:26:40|1903|1902.6|1902.4|1902|1903|1902.6|1902.4|1902|297
1638451610000|2021-12-02 13:26:50|1902.6|1901.8|1902.4|1902|1902.6|1902.2|1902.4|1901.8|0
1638451620000|2021-12-02 13:27:00|1902.6|1902.2|1902.4|1902|1902.6|1902.4|1902|1901.8|0
1638451630000|2021-12-02 13:27:10|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.4|1902|110
1638451640000|2021-12-02 13:27:20|1902.6|1902.2|1902.4|1902|1902.8|1902.4|1902.4|1902|500
1638451650000|2021-12-02 13:27:30|1902.2|1901.8|1902.2|1902|1902.2|1902|1902|1901.8|521
1638451660000|2021-12-02 13:27:40|1902.4|1901.8|1902.8|1902.2|1902.8|1902.4|1902.4|1901.8|713
1638451670000|2021-12-02 13:27:50|1902.6|1902.4|1902.8|1902.6|1903|1902.6|1902.6|1902.2|505
1638451680000|2021-12-02 13:28:00|1903|1902.4|1903.4|1902.8|1903.4|1903.2|1903|1902.4|2335
1638451690000|2021-12-02 13:28:10||1903||1903||1903||1903|0
1638451700000|2021-12-02 13:28:20|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.6|1903|37
1638451710000|2021-12-02 13:28:30|1903.4|1903.4|1903.4|1903.2|1903.4|1903.4|1903.4|1903.2|1599
1638451720000|2021-12-02 13:28:40|1903.6|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.4|0
1638451730000|2021-12-02 13:28:50|1903.8|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.6|5
1638451740000|2021-12-02 13:29:00|1903.8||1903.8||1904||1903.8||0
1638451750000|2021-12-02 13:29:10|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.6|2489
1638451760000|2021-12-02 13:29:20|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|1316
1638451770000|2021-12-02 13:29:30|1904.4|1904|1905|1904.6|1905|1904.6|1904.4|1904|831
1638451780000|2021-12-02 13:29:40|1905.2|1904.8|1905.6|1905.2|1905.8|1905.2|1905.2|1904.8|1951
1638451790000|2021-12-02 13:29:50|1905.4|1905|1905.6|1905|1905.6|1905|1905.2|1904.8|1499
1638451800000|2021-12-02 13:30:00|1905.4|1905.2|1905.4|1905|1905.4|1905.2|1905.2|1904.8|1978
1638451810000|2021-12-02 13:30:10|1905.8|1905.2|1908|1907.4|1908|1907.4|1905.8|1905|2921
1638451820000|2021-12-02 13:30:20|1908.2|1907.6|1907.8|1907.4|1908.4|1907.8|1907.6|1907.2|3968
1638451830000|2021-12-02 13:30:30|1907.6|1907.2|1907.4|1907|1907.8|1907.2|1907.4|1907|1740
1638451840000|2021-12-02 13:30:40|1907.6|1907.2|1907.6|1907.2|1907.8|1907.4|1907.4|1907|1101
1638451850000|2021-12-02 13:30:50|1907.8|1907.4|1907.8|1907.2|1908.4|1908|1907.8|1907.2|1043
1638451860000|2021-12-02 13:31:00|1908|1907.4|1907.8|1907.6|1908.4|1908|1907.8|1907.4|464
1638451870000|2021-12-02 13:31:10|1907.6|1907.4|1907.8|1907.4|1907.8|1907.4|1907.4|1907.2|1077
1638451880000|2021-12-02 13:31:20|1908|1907.6|1908.2|1907.8|1908.4|1907.8|1907.8|1907.2|1711
1638451890000|2021-12-02 13:31:30|1908|1907.6|1908.4|1908|1908.4|1908|1907.8|1907.6|210
1638451900000|2021-12-02 13:31:40|1908.6|1908.4|1908.6|1908.2|1909.2|1908.4|1908.6|1908|749
1638451910000|2021-12-02 13:31:50|1908.8|1908.4|1908.6|1908.2|1909|1908.4|1908.6|1908.2|158
1638451920000|2021-12-02 13:32:00|1908.8|1908.4|1909.2|1908.8|1909.4|1909|1908.8|1908.4|1188
1638451930000|2021-12-02 13:32:10|1909|1908.6|1909.4|1908.8|1909.6|1908.8|1908.8|1908.6|1744
1638451940000|2021-12-02 13:32:20|1909.6|1909|1909.4|1908.8|1910|1909.6|1908.8|1908.6|1915
1638451950000|2021-12-02 13:32:30|1909.6|1909|1909.6|1909.2|1909.6|1909.2|1909.2|1909|360
1638451960000|2021-12-02 13:32:40|1909.4|1909|1908.4|1907.8|1909.4|1909|1908|1907.6|5821
1638451970000|2021-12-02 13:32:50|1908.6|1908|1909.4|1908.8|1909.4|1908.8|1908.6|1908|858
1638451980000|2021-12-02 13:33:00|1909.6|1909|1909.4|1909|1909.8|1909.4|1909.4|1909|3811
1638451990000|2021-12-02 13:33:10|1909.2|1908.8|1909|1908.4|1909.2|1908.8|1908.8|1908.4|1566
1638452000000|2021-12-02 13:33:20|1908.8|1908.6|1908.6|1907.8|1909.2|1908.8|1908.4|1907.8|2145
1638452010000|2021-12-02 13:33:30|1908.8|1908.2|1908.8|1908.4|1909|1908.4|1908.8|1908.2|0
1638452040000|2021-12-02 13:34:00|1909|1908.6|1909.2|1908.8|1909.2|1909|1909|1908.6|89
1638452050000|2021-12-02 13:34:10|1909.4|1909|1909.2|1908.8|1909.4|1909|1909|1908.8|1178
1638452060000|2021-12-02 13:34:20|1909|1908.6|1909|1908.6|1909.2|1908.8|1908.8|1908.6|1017
1638452070000|2021-12-02 13:34:30|1909.2|1908.8|1909|1908.6|1909.2|1908.8|1908.8|1908.6|4951
1638452080000|2021-12-02 13:34:40|1908.8|1908.4|1908.6|1908.4|1909.2|1908.6|1908.6|1908.4|2826
1638452090000|2021-12-02 13:34:50|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|0
1638452100000|2021-12-02 13:35:00|1908.6|1908.4|1908.6|1908.4|1908.6|1908.4|1908.4|1908.2|1246
1638452110000|2021-12-02 13:35:10|1908.4|1908.2|1908.2|1907.8|1908.6|1908.4|1908.2|1907.8|1148
1638452120000|2021-12-02 13:35:20|1908|1907.6|1907|1906.8|1908|1907.6|1907|1906.6|2049
1638452130000|2021-12-02 13:35:30|1907.2|1907|1907.4|1907.2|1907.6|1907.2|1907.2|1906.8|1860
1638452140000|2021-12-02 13:35:40|1907.6|1907.4|1908|1907.6|1908|1907.6|1907.2|1907|1082
1638452150000|2021-12-02 13:35:50|1907.8|1907.8|1908.2|1907.8|1908.4|1908|1907.8|1907.8|309
1638452160000|2021-12-02 13:36:00|1908|1907.6|1907.8|1907.2|1908|1907.6|1907.4|1907|1392
1638452170000|2021-12-02 13:36:10|1908|1907.4|1908.2|1908|1908.2|1908|1908|1907.4|1644
1638452180000|2021-12-02 13:36:20|1908.4|1907.8|1908.4|1908|1908.6|1908.4|1908.4|1907.8|75
1638452190000|2021-12-02 13:36:30|1908.6|1908.2|1908.8|1908.4|1908.8|1908.4|1908.6|1908.2|500
1638452200000|2021-12-02 13:36:40|1909|1908.6|1909.4|1909|1909.4|1909|1909|1908.6|0
1638452210000|2021-12-02 13:36:50|1909.6|1909.2|1909.8|1909.6|1910|1909.6|1909.6|1909.2|757
1638452220000|2021-12-02 13:37:00|1910|1909.4|1910.2|1909.8|1910.6|1910.2|1909.8|1909.4|15621
1638452230000|2021-12-02 13:37:10|1910.4|1910|1910.2|1909.6|1910.4|1910|1909.8|1909.6|150
1638452240000|2021-12-02 13:37:20|1910|1909.8|1910|1909.8|1910|1909.8|1909.8|1909.6|0
1638452250000|2021-12-02 13:37:30|1910.2|1910|1910|1909.8|1910.2|1910|1910|1909.8|454
1638452260000|2021-12-02 13:37:40|1909.8|1909.6|1909.6|1909.2|1909.8|1909.6|1909.4|1909|3664
1638452270000|2021-12-02 13:37:50|1909.8|1909.4|1909.2|1909|1910|1909.6|1909.2|1909|2083
1638452280000|2021-12-02 13:38:00|1909.4|1909.2|1908.8|1908.6|1909.6|1909.2|1908.8|1908.4|1420
1638452290000|2021-12-02 13:38:10|1909|1908.8|1909.2|1908.8|1909.2|1908.8|1908.8|1908.2|1882
1638452300000|2021-12-02 13:38:20|1909.4|1909|1909.6|1909|1909.6|1909.2|1909.2|1908.8|1580
1638452310000|2021-12-02 13:38:30|1909.4|1909.2|1909|1908.4|1909.4|1909.2|1908.8|1908.4|864
1638452320000|2021-12-02 13:38:40|1908.8|1908.2|1907.6|1907.2|1908.8|1908.2|1907.4|1907|4615
1638452330000|2021-12-02 13:38:50|1907.8|1907|1907.4|1907|1907.8|1907.2|1907.2|1907|1285
1638452340000|2021-12-02 13:39:00|1907.6|1907.2|1907.8|1907.2|1907.8|1907.4|1907.6|1907.2|1274
1638452350000|2021-12-02 13:39:10|1908|1907.4|1907.8|1907.4|1908.2|1907.8|1907.6|1907.2|2757
1638452360000|2021-12-02 13:39:20|1907.6|1907.2|1907|1906.6|1907.8|1907.2|1907|1906.6|1271
1638452370000|2021-12-02 13:39:30|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.6|1906|889
1638452380000|2021-12-02 13:39:40|1907|1906.6|1907|1906.6|1907.6|1907.2|1907|1906.4|4135
1638452390000|2021-12-02 13:39:50|1906.8|1906.4|1904.8|1904.2|1906.8|1906.4|1904.6|1904|25550
1638452400000|2021-12-02 13:40:00|1905|1904.4|1905.2|1904.8|1905.6|1905.4|1904.6|1904.2|8442
1638452410000|2021-12-02 13:40:10|1905|1904.6|1905.4|1904.8|1905.6|1905.2|1904.8|1904.6|1005
1638452420000|2021-12-02 13:40:20|1905.2|1904.6|1905|1904.6|1905.8|1905.4|1904.8|1904.6|2787
1638452430000|2021-12-02 13:40:30|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.4|1904|2832
1638452440000|2021-12-02 13:40:40|1904.4|1904|1904.2|1903.6|1904.6|1904.2|1904|1903.4|1169
1638452450000|2021-12-02 13:40:50|1904.4|1903.8|1904|1903.6|1904.4|1904|1904|1903.6|2075
1638452460000|2021-12-02 13:41:00|1904.2|1903.8|1904.6|1904.2|1904.8|1904.4|1904.2|1903.8|3657
1638452470000|2021-12-02 13:41:10|1904.4|1904|1905.2|1904.6|1905.6|1905.2|1904.4|1904|5404
1638452480000|2021-12-02 13:41:20|1905|1904.8|1905.2|1904.8|1905.4|1904.8|1904.8|1904.6|307
1638452490000|2021-12-02 13:41:30|1905|1904.6|1905|1904.6|1905|1904.8|1904.4|1904.2|1911
1638452500000|2021-12-02 13:41:40|1904.6|1904.8|1905.6|1905.2|1905.8|1905.6|1904.4|1904.2|3747
1638452510000|2021-12-02 13:41:50|1905.8|1905.4|1906.8|1906.2|1906.8|1906.2|1905.6|1905.2|200
1638452520000|2021-12-02 13:42:00|1906.6|1906|1906.6|1906|1906.8|1906.4|1906.4|1905.8|1225
1638452530000|2021-12-02 13:42:10|1906.4|1906.2|1906.8|1906.2|1907.2|1906.6|1906.2|1906.2|3885
1638452540000|2021-12-02 13:42:20|1906.6|1906.4|1906.2|1905.6|1906.8|1906.4|1906|1905.6|3301
1638452550000|2021-12-02 13:42:30|1906|1905.4|1905.2|1904.8|1906|1905.4|1905.2|1904.8|3536
1638452560000|2021-12-02 13:42:40|1905|1904.6|1904.4|1904.2|1905|1904.6|1903.8|1903.2|14570
1638452570000|2021-12-02 13:42:50|1904.6|1904|1904.8|1904.2|1904.8|1904.4|1904.4|1904|293
1638452580000|2021-12-02 13:43:00|1904.6|1904.4|1905.4|1905|1905.4|1905|1904.4|1904.2|829
1638452590000|2021-12-02 13:43:10|1905.2|1905.2|1905.4|1905|1905.6|1905.2|1905.2|1905|630
1638452600000|2021-12-02 13:43:20|1905.6|1905.2|1905|1904.6|1905.8|1905.2|1904.8|1904.6|2428
1638452610000|2021-12-02 13:43:30|1904.8|1904.4|1905|1904.4|1905.2|1904.8|1904.6|1904.2|817
1638452620000|2021-12-02 13:43:40|1904.8|1904.2|1905.4|1905.2|1905.8|1905.2|1904.6|1904.2|6836
1638452630000|2021-12-02 13:43:50|1905.2|1904.8|1904.6|1904.2|1905.2|1904.8|1904.4|1904|1060
1638452640000|2021-12-02 13:44:00|1904.4|1904|1904.6|1904.2|1904.8|1904.4|1903.8|1903.6|4563
1638452650000|2021-12-02 13:44:10|1904.4|1904|1904|1903.6|1904.4|1904|1904|1903.6|1110
1638452660000|2021-12-02 13:44:20|1903.8|1903.8|1904.6|1904.2|1904.6|1904.2|1903.6|1903.2|5233
1638452670000|2021-12-02 13:44:30|1904.8|1904.4|1904.4|1904.2|1905|1904.6|1904.4|1904.2|0
1638452680000|2021-12-02 13:44:40|1904.6|1904|1905.2|1904.8|1905.2|1904.8|1904.6|1903.8|1759
1638452690000|2021-12-02 13:44:50|1905|1905|1905.2|1904.8|1905.2|1905|1904.8|1904.6|1708
1638452700000|2021-12-02 13:45:00|1905|1905|1905|1904.6|1905.2|1905|1904.6|1904.2|691
1638452710000|2021-12-02 13:45:10|1904.8|1904.8|1904.4|1903.8|1905|1904.8|1904|1903.4|8074
1638452720000|2021-12-02 13:45:20|1904.6|1904|1905.4|1904.8|1905.6|1905.2|1904.6|1904|3521
1638452730000|2021-12-02 13:45:30|1905.6|1905|1906|1905.6|1906.4|1906|1905.4|1905|5396
1638452740000|2021-12-02 13:45:40|1905.8|1905.4|1905.6|1905.2|1906|1905.6|1905.4|1905|1616
1638452750000|2021-12-02 13:45:50|1905.4|1905|1905.6|1905.2|1905.8|1905.2|1905.4|1905|0
1638452760000|2021-12-02 13:46:00|1905.4|1905|1905|1904.8|1905.8|1905.6|1905|1904.8|375
1638452770000|2021-12-02 13:46:10|1904.8|1904.6|1905.8|1905.4|1906.4|1906|1904.8|1904.6|4027
1638452780000|2021-12-02 13:46:20|1905.6|1905.2|1905.8|1905.4|1906|1905.4|1905.4|1905.2|666
1638452790000|2021-12-02 13:46:30|1906|1905.2|1905|1904.6|1906|1905.2|1905|1904.6|426
1638452800000|2021-12-02 13:46:40|1905.2|1904.8|1905.8|1905.4|1905.8|1905.4|1904.8|1904.6|2332
1638452810000|2021-12-02 13:46:50|1906|1905.6|1905.6|1905.2|1906|1905.6|1905.6|1905.2|500
1638452820000|2021-12-02 13:47:00|1905.4|1905.4|1905.8|1905.4|1906|1905.6|1905.2|1905|2800
1638452830000|2021-12-02 13:47:10|1906|1905.6|1906.6|1906|1906.8|1906.4|1905.8|1905.4|836
1638452840000|2021-12-02 13:47:20||1906.2||1906.2||1906.2||1906|0
1638452850000|2021-12-02 13:47:30|1906.8|1906|1906.4|1906.2|1906.8|1906.6|1906.4|1906|0
1638452860000|2021-12-02 13:47:40|1906.2|1906|1906.8|1906.2|1906.8|1906.4|1906.2|1906|1022
1638452870000|2021-12-02 13:47:50|1907|1906.4|1906.8|1906.4|1907|1906.8|1906.8|1906.4|1669
1638452880000|2021-12-02 13:48:00|1907|1906.6|1906.8|1906.6|1907|1906.6|1906.8|1906.4|0
1638452890000|2021-12-02 13:48:10|1907|1906.8|1907.4|1906.8|1907.6|1907.4|1907|1906.6|4148
1638452900000|2021-12-02 13:48:20|1907.2|1907|1907.6|1907.2|1907.8|1907.4|1907|1906.8|457
1638452910000|2021-12-02 13:48:30|1907.4|1907.4|1907.2|1906.8|1907.4|1907.4|1907|1906.8|12616
1638452920000|2021-12-02 13:48:40|1907.4|1907|1907.8|1907.6|1907.8|1907.6|1907.4|1907|3775
1638452930000|2021-12-02 13:48:50|1907.6|1907.4|1907.4|1907|1907.6|1907.4|1907|1906.8|2900
1638452940000|2021-12-02 13:49:00|1907.2|1906.8|1906.2|1905.8|1907.2|1906.8|1906.2|1905.8|3070
1638452950000|2021-12-02 13:49:10|1906.4|1906|1907|1906.6|1907.2|1906.8|1906.4|1906|2251
1638452960000|2021-12-02 13:49:20|1907.2|1906.8|1907|1906.4|1907.2|1906.8|1906.8|1906.2|0
1638452970000|2021-12-02 13:49:30|1906.8|1906.6|1907.4|1907|1907.4|1907.2|1906.8|1906.6|1715
1638452980000|2021-12-02 13:49:40|1907.2|1907.2|1907.6|1907.2|1907.8|1907.4|1907.2|1907.2|0
1638452990000|2021-12-02 13:49:50|1907.4|1907.4|1907.6|1907.2|1907.6|1907.4|1907.2|1907|2395
1638453000000|2021-12-02 13:50:00|1907.4|1907|1904.4|1904|1907.4|1907.2|1904.2|1903.8|13359
1638453010000|2021-12-02 13:50:10|1904.2|1903.8|1904.6|1904.2|1904.6|1904.4|1904.2|1903.8|870
1638453020000|2021-12-02 13:50:20|1904.4|1904.4|1904|1903.6|1904.6|1904.4|1903.8|1903.4|2286
1638453030000|2021-12-02 13:50:30|1903.8|1903.4|1903.8|1903.4|1904|1903.6|1903.8|1903.4|0
1638453040000|2021-12-02 13:50:40|1904|1903.2|1902.6|1902.2|1904|1903.8|1902.4|1902|1122
1638453050000|2021-12-02 13:50:50|1902.8|1902|1902.4|1902.2|1902.8|1902.6|1902.2|1901.8|10316
1638453060000|2021-12-02 13:51:00|1902.6|1902|1904|1903.6|1904|1903.6|1902.4|1902|13321
1638453070000|2021-12-02 13:51:10|1903.8|1903.4|1904|1903.6|1904|1903.8|1903.2|1902.8|686
1638453080000|2021-12-02 13:51:20|1904.2|1903.8|1904.6|1904.2|1904.8|1904.6|1904.2|1903.8|1431
1638453090000|2021-12-02 13:51:30|1904.8|1904.4|1904.2|1903.8|1904.8|1904.4|1904|1903.6|1914
1638453100000|2021-12-02 13:51:40|1904.4|1904|1903.8|1903.4|1904.4|1904|1903.8|1903.4|3120
1638453110000|2021-12-02 13:51:50|1904|1903.6|1904.2|1903.6|1904.2|1903.8|1903.8|1903.4|169
1638453120000|2021-12-02 13:52:00|1904|1903.4|1904.6|1904.2|1904.8|1904.4|1903.8|1903.4|2234
1638453130000|2021-12-02 13:52:10|1904.4|1904|1903.8|1903.4|1904.4|1904|1903.4|1903.2|3610
1638453140000|2021-12-02 13:52:20|1903.6|1903.2|1904.2|1903.6|1904.2|1903.8|1903.2|1903|1278
1638453150000|2021-12-02 13:52:30|1904|1903.4|1903.8|1903.6|1904.2|1903.6|1903|1902.8|2150
1638453160000|2021-12-02 13:52:40|1904|1903.4|1904.2|1903.8|1904.2|1903.8|1904|1903.4|0
1638453170000|2021-12-02 13:52:50|1904.4|1904|1904.2|1903.8|1904.6|1904.2|1904|1903.8|766
1638453180000|2021-12-02 13:53:00|1904|1903.6|1904.2|1903.8|1904.2|1904|1903.8|1903.6|527
1638453190000|2021-12-02 13:53:10|1904.4|1904|1905.2|1904.6|1905.4|1905|1904.4|1903.8|1554
1638453200000|2021-12-02 13:53:20|1905|1904.8|1905.2|1905|1905.2|1905|1905|1904.8|0
1638453210000|2021-12-02 13:53:30|1905.4|1905.2|1905|1904.6|1905.8|1905.4|1904.8|1904.6|4286
1638453220000|2021-12-02 13:53:40|1905.2|1904.8|1905.4|1905|1905.6|1905.2|1905|1904.6|2367
1638453230000|2021-12-02 13:53:50|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905|1904.8|0
1638453240000|2021-12-02 13:54:00|1905|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|1941
1638453250000|2021-12-02 13:54:10|1904.8|1904.8|1905|1904.8|1905.2|1905|1904.8|1904.6|1567
1638453260000|2021-12-02 13:54:20|1905.2|1904.6|1904|1903.8|1905.2|1904.8|1903.8|1903.6|6570
1638453270000|2021-12-02 13:54:30|1903.8|1903.6|1904.2|1904|1904.4|1904|1903.8|1903.6|670
1638453280000|2021-12-02 13:54:40|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.6|1903.4|3152
1638453290000|2021-12-02 13:54:50|1904|1903.4|1903.2|1903|1904|1903.4|1903.2|1902.8|3090
1638453300000|2021-12-02 13:55:00|1903.4|1903.2|1903.2|1902.8|1903.6|1903.4|1903.2|1902.8|1833
1638453310000|2021-12-02 13:55:10|1903|1902.6|1902|1901.8|1903.2|1902.8|1902|1901.6|8188
1638453320000|2021-12-02 13:55:20|1902.2|1902|1902.6|1902.2|1902.8|1902.6|1902.2|1902|1704
1638453330000|2021-12-02 13:55:30|1902.8|1902.4|1902.4|1901.8|1902.8|1902.6|1902|1901.6|1963
1638453340000|2021-12-02 13:55:40|1902.6|1902|1902.6|1902.2|1902.8|1902.4|1902.4|1902|2116
1638453350000|2021-12-02 13:55:50|1902.4|1902|1903|1902.6|1903|1902.6|1902.2|1902|687
1638453360000|2021-12-02 13:56:00|1902.8|1902.4|1903.4|1903|1903.6|1903.4|1902.6|1902.2|2844
1638453370000|2021-12-02 13:56:10|1903.2|1902.8|1903.6|1903.4|1904|1903.8|1903.2|1902.8|552
1638453380000|2021-12-02 13:56:20|1903.8|1903.6|1904|1903.6|1904.2|1903.8|1903.6|1903.6|0
1638453390000|2021-12-02 13:56:30|1903.8|1903.4|1903.2|1902.6|1903.8|1903.4|1903|1902.6|1232
1638453400000|2021-12-02 13:56:40|1903|1902.8|1903.8|1903.4|1903.8|1903.4|1903|1902.8|637
1638453410000|2021-12-02 13:56:50|1904|1903.6|1903.8|1903.6|1904|1903.6|1903.6|1903.4|214
1638453420000|2021-12-02 13:57:00|1904|1903.4|1903.8|1903.4|1904.2|1904|1903.8|1903.4|542
1638453430000|2021-12-02 13:57:10|1903.6|1903.2|1904|1903.6|1904|1903.6|1903.2|1903|1070
1638453440000|2021-12-02 13:57:20|1904.2|1903.8|1904|1903.6|1904.2|1903.8|1904|1903.6|0
1638453450000|2021-12-02 13:57:30|1903.8|1903.4|1903.4|1903|1903.8|1903.4|1903.4|1903|564
1638453460000|2021-12-02 13:57:40|1903.6|1903.2|1904.6|1904.2|1904.8|1904.6|1903.4|1903.2|9117
1638453470000|2021-12-02 13:57:50|1904.4|1904|1904.6|1904.2|1904.8|1904.2|1904.4|1904|0
1638453480000|2021-12-02 13:58:00|1904.8|1904|1904.2|1904|1904.8|1904.2|1904.2|1904|525
1638453490000|2021-12-02 13:58:10|1904.4|1903.8|1904.8|1904.4|1904.8|1904.4|1904.2|1903.8|633
1638453500000|2021-12-02 13:58:20|1905|1904.2|1904.2|1903.8|1905|1904.2|1904|1903.8|2607
1638453510000|2021-12-02 13:58:30|1904.4|1904|1904.8|1904.4|1905|1904.4|1904.4|1903.8|452
1638453530000|2021-12-02 13:58:50|1905|1904.6|1904.8|1904.4|1905|1904.8|1904.6|1904.4|1851
1638453540000|2021-12-02 13:59:00|1904.4|1904.2|1901|1900.6|1904.4|1904.2|1900.8|1900.6|28459
1638453550000|2021-12-02 13:59:10|1900.8|1900.4|1900|1899.8|1900.8|1900.6|1899.2|1898.8|31826
1638453560000|2021-12-02 13:59:20|1899.8|1899.6|1899.6|1899.2|1899.8|1899.6|1898.8|1898.4|3174
1638453570000|2021-12-02 13:59:30|1899.8|1899.4|1898.6|1898.2|1899.8|1899.6|1898.6|1898|1226
1638453580000|2021-12-02 13:59:40|1898.8|1898.4|1897.2|1896.8|1898.8|1898.4|1897.2|1896.8|5131
1638453590000|2021-12-02 13:59:50|1897|1896.6|1894.8|1894.4|1897.2|1896.8|1894.6|1894.2|4386
1638453600000|2021-12-02 14:00:00|1894.6|1894|1893.4|1892.8|1895.2|1894.8|1892.8|1892.2|12600
1638453610000|2021-12-02 14:00:10|1893.2|1892.6|1891.4|1891|1893.4|1892.8|1890.8|1890.4|28302
1638453620000|2021-12-02 14:00:20|1891.2|1890.8|1893|1892.6|1893.6|1893.4|1890.6|1890|83313
1638453630000|2021-12-02 14:00:30|1892.8|1892.4|1892.2|1891.8|1893.2|1892.6|1891.8|1891.6|2041
1638453640000|2021-12-02 14:00:40|1892.4|1891.6|1890|1889.4|1892.6|1892|1889.2|1888.8|8164
1638453650000|2021-12-02 14:00:50|1889.8|1889.2|1888.4|1888|1890|1889.8|1888.4|1888|10554
1638453660000|2021-12-02 14:01:00|1888.8|1888.2|1889.2|1888.6|1890|1889.4|1888.6|1888|2271
1638453670000|2021-12-02 14:01:10|1889|1888.2|1889.4|1888.8|1890|1889.2|1887.4|1887|6325
1638453680000|2021-12-02 14:01:20|1889.6|1889|1889.2|1889|1891|1890.4|1889.2|1889|1378
1638453690000|2021-12-02 14:01:30|1889.4|1889.2|1889.2|1888.8|1889.8|1889.2|1889|1888.8|3197
1638453700000|2021-12-02 14:01:40|1889.4|1889|1890.4|1890|1890.4|1890|1889.4|1889|8161
1638453710000|2021-12-02 14:01:50|1890.2|1889.6|1889|1888.4|1890.2|1889.8|1888.6|1887.8|1317
1638453720000|2021-12-02 14:02:00|1888.8|1888|1887.8|1887.4|1888.8|1888|1887.6|1887.2|5795
1638453730000|2021-12-02 14:02:10|1887.6|1887.2|1886|1885.2|1887.8|1887.4|1885|1884.2|22882
1638453740000|2021-12-02 14:02:20|1885.8|1885|1884|1883.2|1886|1885.2|1883.6|1883|7815
1638453750000|2021-12-02 14:02:30|1884.2|1883.4|1884.4|1883.8|1884.6|1884.4|1883.8|1883.4|6803
1638453760000|2021-12-02 14:02:40|1884.6|1883.6|1880.8|1880.4|1884.6|1883.6|1880.8|1880.2|18086
1638453770000|2021-12-02 14:02:50|1881|1880.2|1881|1880.4|1882.6|1882.2|1880.8|1880.2|13569
1638453780000|2021-12-02 14:03:00|1880.8|1880.6|1877.4|1876.8|1880.8|1880.6|1876.6|1876.2|33675
1638453790000|2021-12-02 14:03:10|1877.6|1877|1881.6|1881|1882.8|1882.2|1877|1876.4|17293
1638453800000|2021-12-02 14:03:20|1881.8|1881.2|1883.2|1882.8|1883.8|1883|1881.6|1880.6|10191
1638453810000|2021-12-02 14:03:30|1883.4|1883|1882|1881.2|1884.2|1883.4|1881.2|1880.6|39786
1638453820000|2021-12-02 14:03:40|1881.8|1881|1880.4|1879.8|1882|1881.2|1879.8|1878.8|1775
1638453830000|2021-12-02 14:03:50|1880.2|1879.4|1880.2|1879.6|1881.2|1880|1880|1879.4|3892
1638453840000|2021-12-02 14:04:00|1880|1879.4|1880.4|1880|1881.4|1880.6|1879.6|1878.4|9401
1638453850000|2021-12-02 14:04:10|1880.2|1879.8|1879.2|1878|1880.4|1879.8|1877.4|1877|7518
1638453860000|2021-12-02 14:04:20|1879.4|1878.2|1881|1880.4|1881.6|1880.4|1879.2|1878.2|370
1638453870000|2021-12-02 14:04:30|1880.8|1880.2|1882.6|1882|1883|1882.4|1880.6|1880.2|6070
1638453880000|2021-12-02 14:04:40|1882.4|1881.6|1881.8|1881|1883.2|1882.2|1881.8|1881|3880
1638453890000|2021-12-02 14:04:50|1882|1881.2|1882.8|1881.8|1882.8|1882|1880.8|1880.6|6798
1638453900000|2021-12-02 14:05:00|1883|1882|1883.8|1883.4|1884.4|1883.6|1883|1882|20994
1638453910000|2021-12-02 14:05:10|1883.6|1883|1883.6|1882.6|1884|1883.4|1883.4|1882.6|6493
1638453920000|2021-12-02 14:05:20|1883.8|1882.8|1883.6|1882.6|1885|1884.2|1883.6|1882.6|2630
1638453930000|2021-12-02 14:05:30|1883.4|1882.2|1884|1882.8|1884|1882.8|1882.4|1881.6|2460
1638453940000|2021-12-02 14:05:40|1884.2|1883|1884.6|1883.8|1884.8|1884|1883|1882|3592
1638453950000|2021-12-02 14:05:50|1885|1883.6|1883.8|1883|1885|1884.2|1883|1882.2|14238
1638453960000|2021-12-02 14:06:00|1883.6|1882.8|1883|1882.4|1884.2|1883.4|1881.6|1881|12568
1638453970000|2021-12-02 14:06:10|1882.8|1882|1883|1882.4|1883.4|1882.6|1882.2|1881.2|0
1638453980000|2021-12-02 14:06:20|1882.8|1882.2|1885.6|1884.8|1885.6|1885|1882.6|1882|10995
1638453990000|2021-12-02 14:06:30|1885.8|1885|1887.2|1886.8|1887.2|1886.8|1885.8|1885|9147
1638454000000|2021-12-02 14:06:40|1887|1886.6|1888.2|1887.6|1888.4|1887.8|1886.8|1886.2|6300
1638454010000|2021-12-02 14:06:50|1888.6|1888.4|1888.2|1887.8|1888.8|1888.4|1888|1887.4|15808
1638454020000|2021-12-02 14:07:00|1888.4|1888|1884.6|1883.6|1888.4|1888|1884.4|1883.6|7935
1638454030000|2021-12-02 14:07:10|1884.4|1883.4|1883.6|1882.8|1884.4|1883.6|1882.8|1882.2|3352
1638454040000|2021-12-02 14:07:20|1883.4|1882.4|1882.8|1882|1883.4|1882.4|1882.4|1881.8|1753
1638454050000|2021-12-02 14:07:30|1882.6|1881.8|1885.4|1884.6|1886.4|1885.8|1882|1881.2|7090
1638454060000|2021-12-02 14:07:40|1885.6|1884.8|1885.2|1884.6|1886.2|1885.2|1885.2|1884.6|2279
1638454070000|2021-12-02 14:07:50|1885|1884.2|1884.6|1883.8|1886|1885|1884|1883.4|2571
1638454080000|2021-12-02 14:08:00|1884.4|1883.4|1884.6|1883.8|1885.2|1884.4|1883.6|1883.2|3789
1638454090000|2021-12-02 14:08:10|1884.8|1884|1884.8|1884|1885.4|1884.6|1883.8|1883.2|14463
1638454100000|2021-12-02 14:08:20|1884.6|1884.4|1883|1882.4|1885.4|1884.4|1883|1882.4|11692
1638454110000|2021-12-02 14:08:30|1882.8|1882.2|1883.2|1882.8|1883.8|1883.2|1881.8|1881.2|7376
1638454120000|2021-12-02 14:08:40|1883|1882.6|1883|1882.2|1883.8|1883.2|1882.8|1882|2460
1638454130000|2021-12-02 14:08:50|1882.8|1882|1882.4|1881.6|1882.8|1882|1881|1880.4|13776
1638454140000|2021-12-02 14:09:00|1882.6|1881.8|1883.4|1883|1884.2|1883.2|1882|1881.4|2794
1638454150000|2021-12-02 14:09:10|1883.6|1883.2|1883|1882.2|1884.2|1883.4|1881.4|1881|12325
1638454160000|2021-12-02 14:09:20|1883.2|1882.4|1884.4|1883.6|1885.6|1885.2|1883|1882.2|6596
1638454170000|2021-12-02 14:09:30|1884.2|1883.8|1884|1883.4|1885|1884.4|1883.6|1882.8|7323
1638454180000|2021-12-02 14:09:40|1883.8|1883.6|1884.6|1884|1885.6|1885.2|1883.8|1883.6|5133
1638454190000|2021-12-02 14:09:50|1884.8|1884.2|1884.4|1883.8|1884.8|1884.2|1883.8|1883.6|4252
1638454200000|2021-12-02 14:10:00|1884.2|1883.6|1884|1883.2|1884.2|1883.6|1883|1882.2|3793
1638454210000|2021-12-02 14:10:10|1883.8|1883.4|1884.4|1883.8|1884.4|1884|1883.4|1883|3792
1638454220000|2021-12-02 14:10:20|1884.2|1883.4|1885|1884.2|1885.2|1884.2|1884.2|1883.4|581
1638454230000|2021-12-02 14:10:30|1884.8|1884.4|1885.4|1885|1885.4|1885|1884.6|1884.4|6052
1638454240000|2021-12-02 14:10:40|1885.2|1885.2|1885.6|1885|1886|1885.4|1885|1884.4|7397
1638454250000|2021-12-02 14:10:50|1885.4|1884.6|1884.8|1884.2|1885.6|1885|1884.4|1883.8|859
1638454260000|2021-12-02 14:11:00|1885|1884|1884|1883.4|1885.4|1884.6|1883.8|1883.2|588
1638454270000|2021-12-02 14:11:10|1884.2|1883.6|1885|1884.2|1885.2|1884.4|1884|1883.6|4319
1638454280000|2021-12-02 14:11:20|1884.8|1883.8|1886.2|1885.6|1886.2|1885.6|1884.2|1883.8|5335
1638454290000|2021-12-02 14:11:30|1886.4|1885.8|1886.6|1886|1888.8|1888.6|1886|1885.4|14362
1638454300000|2021-12-02 14:11:40|1886.4|1885.8|1886.4|1885.8|1886.6|1886.2|1885.8|1885.2|3926
1638454310000|2021-12-02 14:11:50|1886.6|1886|1887.8|1887.2|1888.4|1887.8|1886.6|1886|3417
1638454320000|2021-12-02 14:12:00|1887.6|1887.4|1886|1885.4|1888|1887.4|1885.6|1884.8|2962
1638454330000|2021-12-02 14:12:10|1886.2|1885.6|1886|1885.2|1886.6|1885.8|1885.2|1885|778
1638454340000|2021-12-02 14:12:20|1885.8|1885.4|1885.8|1885.2|1886.4|1885.8|1885.6|1885|2194
1638454350000|2021-12-02 14:12:30|1886|1885.4|1885.8|1885.2|1886|1885.6|1885.6|1885|1025
1638454360000|2021-12-02 14:12:40|1886|1885.4|1885.8|1885.2|1886.2|1885.6|1885.6|1885.2|500
1638454370000|2021-12-02 14:12:50|1886|1885.4|1885.6|1885.2|1886.2|1885.8|1884.8|1884.6|9572
1638454380000|2021-12-02 14:13:00|1885.4|1885|1884.6|1883.8|1885.4|1885|1884|1883.8|7787
1638454390000|2021-12-02 14:13:10|1884.4|1883.4|1883.8|1883.2|1884.4|1883.4|1883.2|1882.6|806
1638454400000|2021-12-02 14:13:20|1884|1882.8|1883.4|1883|1884|1883.4|1883.2|1882.6|9984
1638454410000|2021-12-02 14:13:30|1883.6|1883.2|1883.6|1883|1884.4|1883.8|1883.2|1882.8|3039
1638454420000|2021-12-02 14:13:40|1883.8|1882.8|1883.2|1882.8|1883.8|1883|1882|1881.4|1140
1638454430000|2021-12-02 14:13:50|1883.4|1883|1882.4|1882|1883.4|1883|1882.2|1881.6|4952
1638454440000|2021-12-02 14:14:00|1882.2|1881.8|1882|1881.6|1883.2|1882.8|1881.6|1881.2|13525
1638454450000|2021-12-02 14:14:10|1881.8|1881.4|1881.4|1881|1882.4|1881.8|1881.2|1880.4|4430
1638454460000|2021-12-02 14:14:20|1881.2|1880.8|1880.8|1880.4|1881.2|1881|1880.8|1880.4|500
1638454470000|2021-12-02 14:14:30|1880.6|1880.2|1879.4|1878.8|1880.6|1880.2|1879.4|1878.8|7517
1638454480000|2021-12-02 14:14:40|1879.2|1879|1881.6|1881.2|1882.2|1881.6|1879.2|1879|4149
1638454490000|2021-12-02 14:14:50|1881.4|1881|1881.6|1881|1882|1881.6|1881.4|1881|2771
1638454500000|2021-12-02 14:15:00|1881.8|1881.2|1881.8|1881|1882|1881.4|1881|1880.2|10340
1638454510000|2021-12-02 14:15:10|1882|1881.4|1884.8|1884.4|1885.2|1884.6|1882|1881.4|2397
1638454520000|2021-12-02 14:15:20|1885|1884.2|1886|1885.6|1886.4|1885.8|1884.8|1884.2|5728
1638454530000|2021-12-02 14:15:30|1886.2|1885.8|1885.8|1885.4|1886.2|1885.8|1885.6|1885.2|639
1638454540000|2021-12-02 14:15:40|1885.6|1885.2|1885.6|1885|1886.2|1885.4|1885.2|1884.8|602
1638454550000|2021-12-02 14:15:50|1885.4|1884.8|1884.4|1883.8|1885.6|1885|1884.2|1883.6|1785
1638454560000|2021-12-02 14:16:00|1884.2|1883.6|1884|1883.2|1884.4|1883.8|1883.6|1883.2|299
1638454570000|2021-12-02 14:16:10|1884.4|1883.4|1884.4|1883.6|1884.4|1883.8|1884.2|1883.4|1117
1638454580000|2021-12-02 14:16:20|1884.2|1883.4|1884.6|1883.8|1885.2|1884.4|1883.6|1883.2|1642
1638454590000|2021-12-02 14:16:30|1884.4|1884|1885.4|1884.8|1885.6|1885.2|1884.4|1884|496
1638454600000|2021-12-02 14:16:40|1885.2|1884.6|1886.2|1885.4|1886.2|1885.6|1884.8|1884.4|1931
1638454610000|2021-12-02 14:16:50|1886|1885.6|1885.4|1884.8|1886|1885.8|1885.2|1884.6|1167
1638454620000|2021-12-02 14:17:00|1885.6|1885|1885.6|1885|1885.8|1885.4|1885.4|1884.6|1394
1638454630000|2021-12-02 14:17:10|1885.8|1885.2|1885.6|1885.2|1886|1885.4|1885.6|1885|1097
1638454640000|2021-12-02 14:17:20|1885.2|1885|1885.2|1885|1885.4|1885|1884.4|1883.8|8465
1638454650000|2021-12-02 14:17:30|1885|1884.6|1885|1884.4|1885.2|1884.8|1884.8|1884.4|2045
1638454660000|2021-12-02 14:17:40|1884.8|1884.6|1886.2|1885.8|1886.4|1885.8|1884.6|1884.4|8495
1638454670000|2021-12-02 14:17:50|1886|1885.6|1887.4|1887|1887.6|1887.4|1886|1885.4|7962
1638454680000|2021-12-02 14:18:00|1887.2|1886.6|1886.2|1885.6|1887.6|1887|1886|1885.6|2960
1638454690000|2021-12-02 14:18:10|1886|1885.4|1886.4|1886|1886.6|1886.2|1885.8|1885.4|1254
1638454700000|2021-12-02 14:18:20|1886.6|1885.8|1886.2|1885.8|1886.6|1886|1885.8|1885.4|213
1638454710000|2021-12-02 14:18:30|1886.4|1886|1885|1884.4|1886.6|1886|1884.8|1884.2|1941
1638454720000|2021-12-02 14:18:40|1884.8|1884.2|1885|1884.4|1885|1884.4|1884|1883.4|3888
1638454730000|2021-12-02 14:18:50|1885.2|1884.6|1884.8|1884.2|1885.6|1885|1884.4|1883.8|6694
1638454740000|2021-12-02 14:19:00|1885|1884.4|1887.8|1887|1888|1887.4|1884.8|1884.4|5794
1638454750000|2021-12-02 14:19:10|1888|1887.2|1888|1887.4|1888.8|1888.2|1887.8|1887|0
1638454760000|2021-12-02 14:19:20|1888.4|1887.6|1888.2|1887.4|1888.4|1888|1887.8|1887|1030
1638454770000|2021-12-02 14:19:30|1888.4|1887.6|1888.6|1887.8|1888.8|1888.2|1888.2|1887.6|925
1638454780000|2021-12-02 14:19:40|1888.4|1887.6|1888.2|1887.8|1888.4|1888|1888|1887.6|0
1638454790000|2021-12-02 14:19:50|1888|1887.6|1888.8|1888.6|1889.2|1888.6|1888|1887.6|4290
1638454800000|2021-12-02 14:20:00|1889|1888.2|1889|1888.2|1889.8|1889|1888.8|1888.2|5369
1638454810000|2021-12-02 14:20:10|1888.8|1888.4|1890.6|1890|1890.6|1890|1888.6|1888.2|2898
1638454820000|2021-12-02 14:20:20|1890.8|1890.2|1890|1889.4|1890.8|1890.2|1889.6|1889|4928
1638454830000|2021-12-02 14:20:30|1889.8|1889.6|1889|1888.6|1889.8|1889.6|1889|1888.6|1244
1638454840000|2021-12-02 14:20:40|1888.8|1888.8|1888.8|1888.4|1889.8|1889.2|1888.6|1888.2|2708
1638454850000|2021-12-02 14:20:50|1888.6|1888.2|1888.4|1888|1889|1888.4|1888.2|1888|1732
1638454860000|2021-12-02 14:21:00|1888.6|1888.2|1888.8|1888.2|1889.2|1888.6|1888.4|1888|2563
1638454870000|2021-12-02 14:21:10|1888.6|1888|1887.2|1886.4|1888.6|1888|1886.8|1886|7445
1638454880000|2021-12-02 14:21:20|1887|1886.2|1887.8|1887.4|1888.2|1887.8|1886.4|1886|9493
1638454890000|2021-12-02 14:21:30|1887.6|1887.2|1888.8|1888.2|1888.8|1888.2|1887|1886.4|4503
1638454900000|2021-12-02 14:21:40|1888.6|1888|1888.8|1888.6|1889|1888.6|1888.4|1887.8|2228
1638454910000|2021-12-02 14:21:50|1889|1888.8|1889.4|1889|1889.4|1889.2|1889|1888.6|1215
1638454920000|2021-12-02 14:22:00|1889.6|1888.8|1889|1888.6|1889.8|1889.4|1889|1888.6|2861
1638454930000|2021-12-02 14:22:10|1889.4|1888.8|1888.6|1888.2|1889.8|1889.2|1888.6|1888.2|7617
1638454940000|2021-12-02 14:22:20|1888.4|1888|1887|1886.4|1888.4|1888|1886.8|1886.4|7298
1638454950000|2021-12-02 14:22:30|1886.8|1886.6|1887.2|1886.8|1887.4|1886.8|1886|1885.4|13719
1638454960000|2021-12-02 14:22:40|1887.4|1886.6|1889|1888.4|1889|1888.6|1887|1886.4|1634
1638454970000|2021-12-02 14:22:50|1888.8|1888.2|1888.6|1888.2|1888.8|1888.2|1888.4|1888|213
1638454980000|2021-12-02 14:23:00|1888.4|1888|1889|1888.4|1889.2|1888.6|1888.4|1888|500
1638454990000|2021-12-02 14:23:10|1889.2|1888.6|1888.6|1888|1889.4|1889|1888.4|1888|2006
1638455000000|2021-12-02 14:23:20|1888.4|1888.2|1889.2|1888.6|1889.4|1889.2|1888.4|1888.2|2149
1638455010000|2021-12-02 14:23:30|1889|1888.4|1889.6|1889|1889.8|1889.4|1888.6|1888.2|916
1638455020000|2021-12-02 14:23:40|1889.4|1888.8|1889.2|1888.8|1889.4|1888.8|1889|1888.4|4453
1638455030000|2021-12-02 14:23:50|1889|1888.6|1889.6|1889.2|1889.8|1889.4|1889|1888.6|1400
1638455040000|2021-12-02 14:24:00|1889.4|1889|1889.4|1888.8|1889.8|1889.4|1889.2|1888.8|5703
1638455050000|2021-12-02 14:24:10|1889.6|1889|1890|1889.6|1890|1889.6|1889.4|1889|6237
1638455060000|2021-12-02 14:24:20|1889.8|1889.4|1891.2|1890.4|1891.4|1891|1889.8|1889.4|7797
1638455070000|2021-12-02 14:24:30|1891|1890.6|1891.8|1891.2|1892.2|1891.6|1891|1890.6|632
1638455080000|2021-12-02 14:24:40|1892|1891.4|1893|1892.4|1893|1892.4|1892|1891.4|1632
1638455090000|2021-12-02 14:24:50|1892.8|1892.2|1893.4|1892.4|1893.4|1892.4|1892.6|1892|0
1638455100000|2021-12-02 14:25:00|1893.2|1892.6|1893.6|1893|1893.6|1893|1892.8|1892.6|1241
1638455110000|2021-12-02 14:25:10|1893.4|1893.2|1894.2|1893.4|1894.2|1893.6|1893.4|1893|2560
1638455120000|2021-12-02 14:25:20|1894|1893.6|1893.6|1893|1894.8|1894.2|1893.4|1892.8|6142
1638455130000|2021-12-02 14:25:30|1893.4|1892.8|1893.6|1893.2|1893.6|1893.2|1893.4|1892.8|0
1638455140000|2021-12-02 14:25:40|1893.8|1893.4|1894.2|1893.8|1894.6|1894.2|1893.8|1893.4|839
1638455150000|2021-12-02 14:25:50|1894.4|1894|1894.8|1894|1895|1894.4|1893.8|1893.6|4500
1638455160000|2021-12-02 14:26:00|1895|1894.2|1895.2|1894.6|1895.4|1894.6|1894.8|1894.2|0
1638455170000|2021-12-02 14:26:10|1895.4|1894.8|1895|1894.6|1895.8|1895.2|1894.8|1894.6|3787
1638455180000|2021-12-02 14:26:20|1895.2|1894.8|1892.8|1892.4|1895.2|1894.8|1892.8|1892.4|21375
1638455190000|2021-12-02 14:26:30|1893|1892.2|1892.8|1892|1893.2|1892.4|1892.4|1892|1098
1638455200000|2021-12-02 14:26:40|1893|1892.2|1892.6|1892|1893.4|1892.8|1892.2|1891.6|6228
1638455210000|2021-12-02 14:26:50|1892.4|1891.8|1892.4|1892|1892.6|1892|1892|1891.4|212
1638455220000|2021-12-02 14:27:00|1892.6|1892.2|1892.4|1891.8|1892.6|1892.2|1892|1891.8|2555
1638455230000|2021-12-02 14:27:10|1892.8|1892|1893.4|1892.8|1893.4|1892.8|1892.8|1892|2083
1638455240000|2021-12-02 14:27:20|1893.6|1893|1895.2|1894.4|1895.2|1894.6|1893.4|1893|1387
1638455250000|2021-12-02 14:27:30|1895|1894.6|1895.6|1894.8|1895.6|1894.8|1894.8|1894.6|0
1638455260000|2021-12-02 14:27:40|1895.8|1895|1896|1895.2|1896|1895.2|1895.8|1894.8|0
1638455270000|2021-12-02 14:27:50|1896.2|1895.4|1896.6|1896|1896.6|1896.4|1896|1895.4|7109
1638455280000|2021-12-02 14:28:00|1896.4|1895.8|1896.2|1895.8|1897|1896.2|1895.8|1895.2|18628
1638455290000|2021-12-02 14:28:10|1896.6|1896|1895.8|1895.2|1896.6|1896|1895.4|1894.8|3265
1638455300000|2021-12-02 14:28:20|1895.6|1895|1895|1894.8|1895.8|1895.6|1895|1894.8|3141
1638455310000|2021-12-02 14:28:30|1894.8|1894.6|1895|1894.6|1895.4|1894.6|1894.4|1894|3795
1638455320000|2021-12-02 14:28:40|1894.8|1894|1893.4|1893|1894.8|1894|1892.8|1892.2|12136
1638455330000|2021-12-02 14:28:50|1893.2|1893.2|1894.2|1893.4|1895.2|1894.8|1893|1892.8|8134
1638455340000|2021-12-02 14:29:00|1894|1893.6|1893.8|1893.2|1894|1893.8|1893.4|1892.8|2227
1638455350000|2021-12-02 14:29:10|1894|1893.4|1894.4|1893.6|1894.4|1894|1893.8|1893|2509
1638455360000|2021-12-02 14:29:20|1894.2|1893.8|1895.4|1894.8|1896|1895.4|1894.2|1893.8|1272
1638455370000|2021-12-02 14:29:30|1895.2|1894.6|1895|1894.6|1895.2|1894.8|1894.6|1894|5232
1638455380000|2021-12-02 14:29:40|1895.2|1894.8|1896.6|1896|1896.8|1896|1895.2|1894.4|9223
1638455390000|2021-12-02 14:29:50|1896.8|1896.2|1901.2|1900.8|1901.6|1901.2|1896.8|1896|45092
1638455400000|2021-12-02 14:30:00|1901.4|1900.4|1894.8|1894.4|1901.6|1900.8|1892|1891.4|105624
1638455410000|2021-12-02 14:30:10|1895|1894.2|1897.4|1897|1897.4|1897|1894.4|1894|5781
1638455420000|2021-12-02 14:30:20|1897.8|1897.2|1895.4|1894.8|1898|1897.6|1895.4|1894.6|16625
1638455430000|2021-12-02 14:30:30|1895.6|1894.6|1896|1895.4|1897.2|1896.6|1895.4|1894.6|9933
1638455440000|2021-12-02 14:30:40|1896.2|1895.6|1894.8|1894.2|1896.6|1896|1893.2|1892.6|13008
1638455450000|2021-12-02 14:30:50|1894.6|1893.8|1892.6|1892|1895.6|1894.8|1892.2|1891.8|9621
1638455460000|2021-12-02 14:31:00|1892.4|1891.8|1892.4|1891.8|1894|1893.4|1891.6|1891|18406
1638455470000|2021-12-02 14:31:10|1892.6|1892|1890.4|1890|1893|1892.6|1890.4|1890|8989
1638455480000|2021-12-02 14:31:20|1890.6|1890.2|1890.6|1889.8|1891.4|1890.6|1889.6|1889|23070
1638455490000|2021-12-02 14:31:30|1890.4|1890.4|1891.4|1890.8|1892|1891.4|1890.2|1889.8|12314
1638455500000|2021-12-02 14:31:40|1891.6|1891|1890.6|1890|1892.8|1892.2|1890.6|1890|3224
1638455510000|2021-12-02 14:31:50|1890.8|1890.2|1888.8|1888|1891.2|1890.6|1888.2|1887.4|22777
1638455520000|2021-12-02 14:32:00|1889.2|1888.2|1891|1890.2|1891|1890.2|1888.4|1888|3957
1638455530000|2021-12-02 14:32:10|1890.8|1890|1890.8|1890.2|1891.2|1890.8|1889.8|1889.4|3404
1638455540000|2021-12-02 14:32:20|1890.6|1890.4|1889.2|1888.4|1891.2|1890.6|1889.2|1888.4|4826
1638455550000|2021-12-02 14:32:30|1889|1888.2|1888.8|1888.2|1889.2|1888.6|1887.6|1887|9675
1638455560000|2021-12-02 14:32:40|1888.6|1888|1890.2|1889.6|1890.4|1889.8|1888.4|1887.6|5444
1638455570000|2021-12-02 14:32:50|1890|1889.8|1888.6|1887.8|1890.2|1889.8|1888.2|1887.6|1638
1638455580000|2021-12-02 14:33:00|1888.2|1887.6|1887.2|1886.4|1888.6|1888|1886.2|1885.8|3528
1638455590000|2021-12-02 14:33:10|1887.6|1886.6|1887.4|1886.8|1888|1887.4|1886.2|1885.4|3128
1638455600000|2021-12-02 14:33:20|1887.2|1886.6|1890|1889|1890|1889.4|1887|1886.4|11193
1638455610000|2021-12-02 14:33:30|1889.8|1889.2|1887.6|1886.8|1890|1889.4|1886.8|1886.4|20829
1638455620000|2021-12-02 14:33:40|1887.4|1886.6|1886.8|1886.2|1887.6|1887|1886.4|1885.8|6411
1638455630000|2021-12-02 14:33:50|1887|1886.4|1886.2|1885.6|1887|1886.6|1885.6|1885|6224
1638455640000|2021-12-02 14:34:00|1886|1885.8|1886|1885.6|1888|1887.4|1885|1884.4|3439
1638455650000|2021-12-02 14:34:10|1886.2|1885.8|1886.4|1885.4|1887|1886|1885.6|1885.2|2235
1638455660000|2021-12-02 14:34:20|1886.2|1885.6|1886.8|1886.2|1887.8|1887.4|1886|1885.4|12515
1638455670000|2021-12-02 14:34:30|1886.6|1886|1885.6|1885.2|1886.8|1886.2|1884.6|1884.2|5868
1638455680000|2021-12-02 14:34:40|1885.8|1885.4|1885|1884.4|1886.4|1885.8|1884.2|1883.4|7032
1638455690000|2021-12-02 14:34:50|1884.6|1884.2|1884.6|1884.4|1885|1884.4|1883.6|1883.2|1800
1638455700000|2021-12-02 14:35:00|1884.8|1884.2|1883.2|1882.8|1884.8|1884.4|1882.8|1882.2|7500
1638455710000|2021-12-02 14:35:10|1883.6|1883|1885.6|1885|1885.8|1885.2|1883.4|1883|5506
1638455720000|2021-12-02 14:35:20|1885.4|1884.6|1885.8|1885.4|1886.8|1886.2|1885|1884.4|6268
1638455730000|2021-12-02 14:35:30|1885.6|1885.6|1883.8|1883.4|1885.8|1885.6|1883.6|1883|20602
1638455740000|2021-12-02 14:35:40|1884|1883.6|1883.8|1883.4|1884.6|1884|1882.6|1882|9800
1638455750000|2021-12-02 14:35:50|1883.6|1883.2|1884.2|1883.4|1885|1884.6|1883|1882.2|8254
1638455760000|2021-12-02 14:36:00|1884|1883.2|1887|1886.2|1887.2|1886.6|1883|1882.6|10301
1638455770000|2021-12-02 14:36:10|1886.8|1886|1886.2|1885.8|1886.8|1886|1885.2|1884.6|5665
1638455780000|2021-12-02 14:36:20|1886.4|1886|1887.4|1886.8|1887.4|1887|1885.8|1885.6|11329
1638455790000|2021-12-02 14:36:30|1887.6|1887|1887.4|1886.8|1889.2|1888.8|1886.6|1886|9920
1638455800000|2021-12-02 14:36:40|1887.6|1887|1885|1884|1888|1887.6|1884.6|1884|6405
1638455810000|2021-12-02 14:36:50|1884.8|1884.2|1885.8|1885.4|1887|1886.4|1884.6|1884|48143
1638455820000|2021-12-02 14:37:00|1886|1885.6|1887.6|1886.8|1887.8|1887.6|1886|1885.4|16576
1638455830000|2021-12-02 14:37:10|1887.8|1887|1887.4|1887|1888.4|1887.8|1887|1886.4|18485
1638455840000|2021-12-02 14:37:20|1887.8|1887.2|1889.4|1888.8|1890|1889.6|1887.6|1887|10186
1638455850000|2021-12-02 14:37:30|1889.2|1888.6|1888.4|1888|1889.8|1889.4|1888|1887.4|13855
1638455860000|2021-12-02 14:37:40|1888.2|1887.8|1890.8|1890.2|1890.8|1890.4|1888.2|1887.6|6334
1638455870000|2021-12-02 14:37:50|1890.6|1890.4|1892|1891.4|1892|1891.8|1890.2|1890|13001
1638455880000|2021-12-02 14:38:00|1891.8|1891.2|1892.6|1891.8|1892.8|1892.2|1890.8|1890.2|56363
1638455890000|2021-12-02 14:38:10|1892.4|1892|1893.6|1893|1893.8|1893.2|1892.2|1892|8129
1638455900000|2021-12-02 14:38:20|1893.8|1893.2|1893.8|1893|1894.8|1894|1893.4|1893|11756
1638455910000|2021-12-02 14:38:30|1894|1893.2|1894|1893.4|1895.6|1894.8|1893.6|1893.2|4577
1638455920000|2021-12-02 14:38:40|1894.2|1893.6|1895.6|1895.2|1895.8|1895.2|1894|1893.4|4549
1638455930000|2021-12-02 14:38:50|1895.4|1895|1895.8|1895.2|1896.4|1895.8|1894.6|1893.8|5021
1638455940000|2021-12-02 14:39:00|1895.6|1895|1894.2|1893.6|1895.6|1895.2|1893.4|1893.2|5891
1638455950000|2021-12-02 14:39:10|1894.4|1893.8|1895.4|1894.6|1895.6|1895|1893.8|1893.2|7869
1638455960000|2021-12-02 14:39:20|1895.2|1894.4|1896|1895.2|1896.2|1895.4|1894.6|1894.2|882
1638455970000|2021-12-02 14:39:30|1896.2|1895.4|1896.4|1895.8|1897|1896.8|1895.6|1895.2|14287
1638455980000|2021-12-02 14:39:40|1896.6|1896|1898.8|1898.4|1898.8|1898.6|1896.2|1895.8|4114
1638455990000|2021-12-02 14:39:50|1899|1898.6|1899.8|1898.8|1900|1899.6|1898|1897.6|1959
1638456000000|2021-12-02 14:40:00|1899.6|1898.4|1897.8|1897|1900|1899.4|1897|1896.6|7776
1638456010000|2021-12-02 14:40:10|1897.6|1896.8|1896.6|1895.8|1897.8|1897.2|1896.4|1895.8|8136
1638456020000|2021-12-02 14:40:20|1896.4|1896|1895.8|1895.4|1896.4|1896|1895.4|1894.8|4355
1638456030000|2021-12-02 14:40:30|1895.6|1895.6|1895|1894.4|1895.8|1895.6|1894.4|1894.2|8125
1638456040000|2021-12-02 14:40:40|1895.2|1894.6|1895.8|1895.4|1896.6|1896.2|1895|1894.6|2569
1638456050000|2021-12-02 14:40:50|1896|1895.2|1896.6|1896.2|1897|1896.4|1895.4|1894.6|307
1638456060000|2021-12-02 14:41:00|1896.8|1896.4|1899.6|1899|1899.8|1899|1896.6|1896.4|4058
1638456070000|2021-12-02 14:41:10|1899.4|1898.8|1900.6|1900|1900.8|1900|1898.2|1897.8|9865
1638456080000|2021-12-02 14:41:20|1900.2|1899.8|1901.8|1901.2|1902|1901.6|1900.2|1899.6|17262
1638456090000|2021-12-02 14:41:30|1901.6|1901.4|1901.4|1900.4|1902|1901.6|1901|1900.4|6226
1638456100000|2021-12-02 14:41:40|1901.2|1900|1901|1900|1901.4|1900.8|1900.2|1899.4|4767
1638456110000|2021-12-02 14:41:50|1900.8|1899.8|1900.6|1900|1901.8|1901.2|1900.2|1899.6|4281
1638456120000|2021-12-02 14:42:00|1900.4|1899.8|1901.2|1900.6|1901.8|1901.2|1899.8|1899|5291
1638456130000|2021-12-02 14:42:10|1901.4|1900.8|1901.8|1901.4|1903|1902.4|1901.4|1900.8|4484
1638456140000|2021-12-02 14:42:20|1901.6|1901.2|1902.8|1902.2|1902.8|1902.2|1901.2|1900.6|1683
1638456150000|2021-12-02 14:42:30|1902.6|1901.8|1902.8|1902.4|1903.4|1902.8|1902.4|1901.8|7408
1638456160000|2021-12-02 14:42:40|1902.6|1902.2|1903.6|1903.2|1904|1903.4|1902|1901.2|9139
1638456170000|2021-12-02 14:42:50|1903.4|1903|1903.8|1903.2|1904.4|1904.2|1903.4|1902.8|13338
1638456180000|2021-12-02 14:43:00|1904|1903.4|1904.8|1904.2|1905|1904.4|1903.6|1903|4315
1638456190000|2021-12-02 14:43:10|1904.6|1904|1903.6|1903.2|1904.8|1904.4|1903.6|1903|3448
1638456200000|2021-12-02 14:43:20|1903.8|1903.4|1902.8|1902.4|1904|1903.4|1902.6|1902.2|3908
1638456210000|2021-12-02 14:43:30|1903|1902.6|1903.6|1903.4|1904.4|1903.8|1903|1902.4|2406
1638456220000|2021-12-02 14:43:40|1903.4|1903.2|1903.2|1902.4|1903.6|1903.2|1902.6|1902|5775
1638456230000|2021-12-02 14:43:50|1903|1902.2|1903|1902.2|1903|1902.4|1901.8|1901.2|3000
1638456240000|2021-12-02 14:44:00|1903.2|1902.4|1900.4|1899.6|1903.8|1903.2|1900.2|1899.4|23628
1638456250000|2021-12-02 14:44:10|1900.8|1899.8|1902.4|1901.8|1903|1902.2|1900.6|1899.8|4488
1638456260000|2021-12-02 14:44:20|1902.2|1902|1903|1902.8|1903.8|1903|1902.2|1901.4|4656
1638456270000|2021-12-02 14:44:30|1902.8|1902.6|1903|1902.2|1903.2|1902.6|1902|1901.4|4616
1638456280000|2021-12-02 14:44:40|1903.2|1902.4|1903.4|1903|1904|1903.8|1903.2|1902.4|1187
1638456290000|2021-12-02 14:44:50|1903.6|1903.2|1903.4|1902.6|1904.2|1903.8|1903|1902.4|7333
1638456300000|2021-12-02 14:45:00|1903.6|1902.8|1900.8|1900.2|1903.6|1903|1900.6|1900|9866
1638456310000|2021-12-02 14:45:10|1900.6|1900|1901.8|1901|1902.6|1902|1900.2|1899.6|7582
1638456320000|2021-12-02 14:45:20|1901.6|1901.2|1901.8|1901|1902.2|1901.4|1900.2|1899.8|349
1638456330000|2021-12-02 14:45:30|1902|1901.2|1903.8|1903.2|1904|1903.2|1902|1901.2|6952
1638456340000|2021-12-02 14:45:40|1903.6|1903|1903.8|1903.4|1904.2|1903.8|1903.4|1902.8|2917
1638456350000|2021-12-02 14:45:50|1904|1903.2|1906.2|1905.2|1906.2|1905.2|1903.8|1903.2|7631
1638456360000|2021-12-02 14:46:00|1906.4|1905.4|1906.2|1905.4|1906.6|1905.8|1905.6|1905.2|2665
1638456370000|2021-12-02 14:46:10|1906|1905.6|1906.6|1905.8|1906.8|1906.4|1905.4|1904.8|7890
1638456380000|2021-12-02 14:46:20|1906.4|1905.6|1907.4|1906.6|1907.6|1907|1905.8|1905|3907
1638456390000|2021-12-02 14:46:30|1907.2|1906.4|1907.2|1906.4|1907.4|1906.8|1906|1905.6|2628
1638456400000|2021-12-02 14:46:40|1907|1906.6|1908|1907.4|1908.6|1908|1907|1906.6|7143
1638456410000|2021-12-02 14:46:50|1908.2|1907.6|1909.4|1908.8|1909.6|1909|1908|1907.4|1733
1638456420000|2021-12-02 14:47:00|1909.6|1909|1908|1907.4|1909.8|1909.2|1907.8|1907.2|11838
1638456430000|2021-12-02 14:47:10|1907.8|1907.2|1908.4|1907.8|1909|1908.4|1907.6|1907.2|4345
1638456440000|2021-12-02 14:47:20|1908.2|1907.6|1907.8|1907.4|1908.8|1908.2|1907.4|1907.2|7747
1638456450000|2021-12-02 14:47:30|1908.2|1907.6|1908.2|1907.6|1908.4|1908|1907.2|1906.6|6281
1638456460000|2021-12-02 14:47:40|1908|1907.4|1909.2|1908.6|1909.6|1909|1907.8|1907|5119
1638456470000|2021-12-02 14:47:50|1909.4|1908.8|1909.8|1909.2|1910.4|1909.8|1909|1908.4|5981
1638456480000|2021-12-02 14:48:00|1910|1909|1910.2|1909.4|1911|1910.8|1909.4|1909|9953
1638456490000|2021-12-02 14:48:10|1910|1909.6|1911|1910.6|1911.4|1910.8|1910|1909.6|5561
1638456500000|2021-12-02 14:48:20|1911.2|1910.4|1910.6|1909.8|1911.2|1910.6|1910|1909.6|5328
1638456510000|2021-12-02 14:48:30|1911|1910|1910.4|1910|1911.6|1910.8|1910.4|1910|10119
1638456520000|2021-12-02 14:48:40|1910.2|1909.8|1909.2|1908.6|1910.4|1909.8|1909|1908.4|5870
1638456530000|2021-12-02 14:48:50|1909.6|1908.8|1909.8|1909|1910.4|1909.8|1909.4|1908.6|4940
1638456540000|2021-12-02 14:49:00|1909.6|1908.8|1906.8|1906.2|1909.8|1909|1906.6|1906|16072
1638456550000|2021-12-02 14:49:10|1907|1906.4|1908.4|1907.8|1908.4|1908.2|1907|1906.4|2879
1638456560000|2021-12-02 14:49:20|1908.2|1907.6|1907.2|1906.6|1909.2|1908.6|1906.8|1906.2|17490
1638456570000|2021-12-02 14:49:30|1907.4|1906.8|1908.2|1907.4|1908.6|1907.8|1907|1906.4|655
1638456580000|2021-12-02 14:49:40|1908|1907|1906.2|1905.6|1908|1907.4|1906.2|1905.6|6277
1638456590000|2021-12-02 14:49:50|1906|1905.2|1907|1906.8|1907|1906.8|1905.8|1904.8|1323
1638456600000|2021-12-02 14:50:00|1906.8|1906.6|1907|1906.4|1907|1906.8|1906|1905.6|1077
1638456610000|2021-12-02 14:50:10|1906.8|1906.6|1906.8|1906|1907.2|1906.8|1906|1905.4|838
1638456620000|2021-12-02 14:50:20|1906.6|1906.2|1906|1905.6|1906.8|1906.4|1905.4|1904.8|5835
1638456630000|2021-12-02 14:50:30|1906.2|1905.8|1907|1906|1907|1906.4|1906|1905.6|5053
1638456640000|2021-12-02 14:50:40|1906.8|1906.2|1909|1908.4|1909|1908.4|1906.8|1906.2|4145
1638456650000|2021-12-02 14:50:50|1908.8|1908.6|1910|1909.4|1910|1909.4|1908.8|1908.4|1533
1638456660000|2021-12-02 14:51:00|1910.2|1909.6|1908.4|1907.8|1910.8|1910.2|1908|1907.6|7740
1638456670000|2021-12-02 14:51:10|1908.6|1908|1910.6|1910|1910.8|1910.2|1908.6|1908|2332
1638456680000|2021-12-02 14:51:20|1910.4|1909.8|1911|1910.4|1911.2|1910.8|1910.2|1909.6|3286
1638456690000|2021-12-02 14:51:30|1911.2|1910.6|1910.8|1910|1911.8|1911.2|1910.6|1910|1649
1638456700000|2021-12-02 14:51:40|1910.6|1910.2|1911.6|1911|1911.6|1911.2|1910.2|1910|711
1638456710000|2021-12-02 14:51:50|1911.4|1910.8|1912|1911.6|1912|1911.8|1911.4|1910.8|19200
1638456720000|2021-12-02 14:52:00|1911.8|1911.4|1911.2|1910.6|1912|1911.6|1910.8|1910.6|2305
1638456730000|2021-12-02 14:52:10|1911.4|1910.8|1911.2|1910.6|1911.6|1911.2|1910.8|1910.4|4345
1638456740000|2021-12-02 14:52:20|1911.4|1910.4|1910.6|1910.2|1911.4|1911|1910.2|1909.6|10455
1638456750000|2021-12-02 14:52:30|1910.4|1910.4|1910.8|1910.4|1911.4|1911|1910.4|1910|8808
1638456760000|2021-12-02 14:52:40|1910.6|1910.6|1911|1910.2|1911.2|1910.8|1910.2|1910|4847
1638456770000|2021-12-02 14:52:50|1910.6|1910.4|1911|1910.6|1911.4|1911|1910.6|1910.4|6787
1638456780000|2021-12-02 14:53:00|1910.8|1910.4|1910.2|1909.6|1911|1910.6|1910|1909.4|15344
1638456790000|2021-12-02 14:53:10|1910.4|1909.8|1911.4|1911.2|1911.8|1911.6|1910.4|1909.8|3685
1638456800000|2021-12-02 14:53:20|1911.2|1910.8|1911.4|1911.2|1911.6|1911.4|1911.2|1910.6|550
1638456810000|2021-12-02 14:53:30|1911.6|1911.4|1910.2|1909.6|1911.6|1911.4|1909.8|1909.2|8240
1638456820000|2021-12-02 14:53:40|1910|1909.8|1910.8|1910.2|1911.4|1911|1910|1909.6|2859
1638456830000|2021-12-02 14:53:50|1911|1910.4|1911.6|1910.8|1911.8|1911.4|1911|1910.4|1025
1638456840000|2021-12-02 14:54:00|1911.4|1911|1911.6|1911.2|1911.8|1911.6|1911.2|1910.8|2341
1638456850000|2021-12-02 14:54:10|1911.8|1911.4|1911.6|1911.2|1913|1912.4|1911.4|1911.2|27806
1638456860000|2021-12-02 14:54:20|1911.8|1911.4|1911|1910.6|1911.8|1911.4|1910.4|1910.2|4364
1638456870000|2021-12-02 14:54:30|1911.2|1910.8|1911|1910.4|1911.6|1911.2|1910.8|1910.2|9654
1638456880000|2021-12-02 14:54:40|1910.8|1910.2|1911|1910.6|1911.2|1910.6|1910.4|1909.8|4860
1638456890000|2021-12-02 14:54:50|1911.2|1910.8|1911.8|1911.4|1911.8|1911.4|1911|1910.6|4757
1638456900000|2021-12-02 14:55:00|1911.6|1911.6|1912.2|1911.8|1912.2|1911.8|1911.6|1911.2|4240
1638456910000|2021-12-02 14:55:10|1912.4|1912|1911.8|1911.4|1912.6|1912.4|1911.8|1911.2|7089
1638456920000|2021-12-02 14:55:20|1911.6|1911.2|1911.6|1911.2|1911.8|1911.4|1910.2|1909.8|8679
1638456930000|2021-12-02 14:55:30|1911.4|1911.4|1912.2|1911.4|1912.6|1912.2|1911.4|1911.2|12642
1638456940000|2021-12-02 14:55:40|1912.4|1911.6|1912.4|1912|1913|1912.8|1911.8|1911.4|17797
1638456950000|2021-12-02 14:55:50|1912.6|1912.2|1912.6|1912|1913.6|1913|1911.8|1911.4|3543
1638456960000|2021-12-02 14:56:00|1912.4|1911.8|1910.8|1910.4|1912.4|1912|1910.8|1910.4|5105
1638456970000|2021-12-02 14:56:10|1910.6|1910.2|1911.8|1911.4|1911.8|1911.4|1910.6|1910.2|8964
1638456980000|2021-12-02 14:56:20|1912|1911.6|1912.6|1911.8|1913|1912.6|1911.6|1911.4|7776
1638456990000|2021-12-02 14:56:30|1912.8|1912|1913.2|1912.8|1913.6|1913.2|1912.6|1911.8|9649
1638457000000|2021-12-02 14:56:40|1913.4|1913|1914.6|1914|1914.6|1914|1913.4|1912.8|4405
1638457010000|2021-12-02 14:56:50|1914.8|1914.2|1915.4|1914.8|1916|1915.6|1914.6|1914.2|11962
1638457020000|2021-12-02 14:57:00|1915.2|1914.6|1913.8|1913.4|1915.2|1914.8|1913.8|1913.4|5214
1638457030000|2021-12-02 14:57:10|1913.6|1913.2|1912.4|1912|1913.8|1913.4|1912.2|1911.8|11742
1638457040000|2021-12-02 14:57:20|1912.2|1911.8|1912|1911.8|1912.6|1912.2|1912|1911.6|3040
1638457050000|2021-12-02 14:57:30|1912.2|1912|1912.4|1911.8|1912.6|1912.4|1912|1911.8|2026
1638457060000|2021-12-02 14:57:40|1912|1911.4|1911|1910.6|1912|1911.4|1910.6|1910.2|34052
1638457070000|2021-12-02 14:57:50|1910.8|1910.4|1910.4|1910|1911.4|1910.8|1910|1909.6|1627
1638457080000|2021-12-02 14:58:00|1910.2|1909.8|1910.6|1910.2|1911.2|1910.6|1910.2|1909.4|1869
1638457090000|2021-12-02 14:58:10|1910.8|1910.4|1911.6|1911|1911.6|1911|1910.2|1910|7997
1638457100000|2021-12-02 14:58:20|1911.4|1911.2|1912|1911.6|1912|1911.8|1910.8|1910.4|9441
1638457110000|2021-12-02 14:58:30|1912.2|1911.8|1912|1911.4|1912.8|1912.2|1911.4|1911|5966
1638457120000|2021-12-02 14:58:40|1911.8|1911.2|1911|1910.4|1911.8|1911.4|1910.6|1910.2|1253
1638457130000|2021-12-02 14:58:50|1910.8|1910.2|1912.2|1911.8|1912.2|1911.8|1910.2|1909.6|5537
1638457140000|2021-12-02 14:59:00|1912.4|1912|1913.4|1913|1913.6|1913|1912.2|1912|3490
1638457150000|2021-12-02 14:59:10|1913.6|1912.8|1913.2|1912.6|1913.6|1913|1912.4|1912|6045
1638457160000|2021-12-02 14:59:20|1913.4|1912.8|1914.8|1914.2|1914.8|1914.4|1913|1912.6|3650
1638457170000|2021-12-02 14:59:30|1914.6|1914.4|1915.4|1915|1915.6|1915.2|1914.4|1914.2|7167
1638457180000|2021-12-02 14:59:40|1915.6|1914.8|1915.8|1915.4|1915.8|1915.4|1914.8|1914.4|3852
1638457190000|2021-12-02 14:59:50|1915.6|1915.2|1916.8|1916.2|1916.8|1916.4|1915.4|1914.8|2911
1638457200000|2021-12-02 15:00:00|1916.6|1916.4|1915|1914.6|1916.8|1916.4|1914.6|1914.4|11930
1638457210000|2021-12-02 15:00:10|1914.8|1914.4|1914|1913.4|1915.4|1914.8|1913.4|1912.8|3859
1638457220000|2021-12-02 15:00:20|1914.2|1913.6|1914.2|1913.6|1914.6|1914.2|1913.4|1913.2|2160
1638457230000|2021-12-02 15:00:30|1914|1913.4|1911.4|1911|1914|1913.4|1911.2|1911|9914
1638457240000|2021-12-02 15:00:40|1911.2|1910.8|1910|1909.4|1911.2|1910.8|1909.8|1909.2|8245
1638457250000|2021-12-02 15:00:50|1909.8|1909.6|1909|1908.6|1910.6|1910.4|1908.8|1908.4|4973
1638457260000|2021-12-02 15:01:00|1909.2|1908.8|1910.8|1910.4|1911.2|1910.8|1909|1908.8|8598
1638457270000|2021-12-02 15:01:10|1911|1910.6|1912.2|1911.4|1912.8|1912.2|1911|1910.6|14128
1638457280000|2021-12-02 15:01:20|1912|1911.6|1913.6|1913|1913.8|1913.4|1912|1911.6|3874
1638457290000|2021-12-02 15:01:30|1913.8|1913.2|1914.8|1914.2|1914.8|1914.4|1913.6|1913|3350
1638457300000|2021-12-02 15:01:40|1914.6|1914|1915.2|1914.8|1915.4|1915|1914.6|1914|1354
1638457310000|2021-12-02 15:01:50|1915.4|1914.6|1916|1915.8|1916.4|1915.8|1915.2|1914.6|1766
1638457320000|2021-12-02 15:02:00|1916.2|1916|1915.6|1915.2|1917|1916.6|1915.2|1914.8|11007
1638457330000|2021-12-02 15:02:10|1915.4|1915|1916|1915.6|1916|1915.8|1915.2|1915|1355
1638457340000|2021-12-02 15:02:20|1915.8|1915.8|1915.6|1915|1916.6|1916.2|1915.6|1915|3487
1638457350000|2021-12-02 15:02:30|1915.4|1915.2|1916|1915.4|1916.2|1915.6|1915.2|1915|502
1638457360000|2021-12-02 15:02:40|1915.8|1915.6|1917.8|1917.4|1918|1917.6|1915.8|1915.4|15429
1638457370000|2021-12-02 15:02:50|1918.4|1917.6|1917.8|1917.6|1919|1918.8|1917.8|1917.6|23701
1638457380000|2021-12-02 15:03:00|1918|1917.8|1917|1916.6|1919|1918.6|1917|1916.6|20029
1638457390000|2021-12-02 15:03:10|1916.8|1916.8|1916.8|1916.2|1917.4|1917|1916.4|1916.2|7006
1638457400000|2021-12-02 15:03:20|1916.6|1916.4|1917.4|1917|1917.8|1917.2|1916.4|1916.2|3195
1638457410000|2021-12-02 15:03:30|1917.2|1916.8|1917.2|1916.8|1917.6|1917|1916.8|1916.2|5493
1638457420000|2021-12-02 15:03:40|1917|1916.4|1916.2|1915.8|1917.2|1916.8|1916.2|1915.6|2890
1638457430000|2021-12-02 15:03:50|1916.4|1916|1917|1916.8|1917.4|1916.8|1916.2|1915.8|1053
1638457440000|2021-12-02 15:04:00|1917.2|1916.6|1916|1915.6|1917.2|1916.8|1915.8|1915.4|20070
1638457450000|2021-12-02 15:04:10|1915.8|1915.4|1915.6|1915|1916.2|1915.8|1915.2|1915|6338
1638457460000|2021-12-02 15:04:20|1915.4|1915.2|1914.2|1913.6|1915.4|1915.2|1914|1913.2|6161
1638457470000|2021-12-02 15:04:30|1914|1913.4|1913.6|1913.2|1914.2|1913.8|1913.6|1913|709
1638457480000|2021-12-02 15:04:40|1913.8|1913.4|1915.6|1915.2|1916|1915.4|1913.6|1913.2|1927
1638457490000|2021-12-02 15:04:50|1915.4|1915|1914.4|1913.8|1915.8|1915.2|1914.2|1913.8|5605
1638457500000|2021-12-02 15:05:00|1914.6|1914|1912|1911.4|1914.6|1914.2|1911.4|1911|11717
1638457510000|2021-12-02 15:05:10|1911.8|1911.2|1913.4|1913|1913.6|1913|1911.6|1911.2|4947
1638457520000|2021-12-02 15:05:20|1913.6|1913.2|1914.8|1914.4|1915|1914.6|1913.4|1913|8268
1638457530000|2021-12-02 15:05:30|1915|1914.6|1914.8|1914.4|1915.6|1915.2|1914.6|1914|4506
1638457540000|2021-12-02 15:05:40|1915|1914.6|1914.6|1914|1915.2|1914.6|1914|1913.6|4199
1638457550000|2021-12-02 15:05:50|1914.8|1914.2|1914.4|1914|1915|1914.8|1914.4|1914|7735
1638457560000|2021-12-02 15:06:00|1914.2|1913.6|1914.6|1914.2|1914.8|1914.4|1914|1913.4|1013
1638457570000|2021-12-02 15:06:10|1914.4|1914.4|1914.2|1914|1914.6|1914.4|1914|1913.8|1463
1638457580000|2021-12-02 15:06:20|1914.4|1913.8|1912.8|1912.4|1914.4|1913.8|1912.6|1912|5752
1638457590000|2021-12-02 15:06:30|1913|1912.2|1913|1912.6|1913|1912.6|1912.6|1912.2|368
1638457600000|2021-12-02 15:06:40|1912.8|1912.4|1912.4|1911.8|1912.8|1912.6|1911.6|1911.2|2451
1638457610000|2021-12-02 15:06:50|1912.2|1911.6|1911.2|1911|1912.4|1912|1911.2|1911|1710
1638457620000|2021-12-02 15:07:00|1911.4|1911.2|1912|1911.6|1912|1911.6|1911.4|1911|4264
1638457630000|2021-12-02 15:07:10|1912.2|1911.8|1913|1912.4|1913.8|1913.2|1912.2|1911.8|19266
1638457640000|2021-12-02 15:07:20|1913.2|1912.6|1913.4|1913|1913.6|1913.2|1913|1912.4|3225
1638457650000|2021-12-02 15:07:30|1913.6|1913.2|1915.8|1915.4|1916|1915.4|1913.6|1913.2|2604
1638457660000|2021-12-02 15:07:40|1915.6|1915.2|1915.8|1915|1915.8|1915.4|1915.4|1914.8|700
1638457670000|2021-12-02 15:07:50|1915.6|1915.2|1916|1915.4|1916.6|1915.8|1915.4|1915|2420
1638457680000|2021-12-02 15:08:00|1915.8|1915.2|1914.2|1913.8|1916|1915.4|1914.2|1913.8|3343
1638457690000|2021-12-02 15:08:10|1914|1913.6|1914|1913.4|1914.2|1913.8|1913.4|1912.8|3899
1638457700000|2021-12-02 15:08:20|1914.2|1913.2|1914|1913.2|1914.2|1913.4|1913.6|1913.2|500
1638457710000|2021-12-02 15:08:30|1913.8|1913.4|1913.6|1913|1914|1913.6|1913.2|1912.6|3965
1638457720000|2021-12-02 15:08:40|1913.4|1913.2|1914|1913.8|1914.4|1913.8|1913|1912.4|6379
1638457730000|2021-12-02 15:08:50|1913.8|1913.6|1913.4|1913|1914.4|1913.8|1913|1912.6|1417
1638457740000|2021-12-02 15:09:00|1913.6|1912.8|1912.8|1912.6|1913.8|1913|1912.4|1912|2979
1638457750000|2021-12-02 15:09:10|1913|1912.4|1914.6|1914.2|1914.6|1914.4|1913|1912.4|7045
1638457760000|2021-12-02 15:09:20|1914.8|1914.4|1915.4|1914.8|1915.6|1914.8|1914.8|1914.2|2717
1638457770000|2021-12-02 15:09:30|1915.6|1915|1915.8|1915.4|1916.6|1916|1915.6|1915|909
1638457780000|2021-12-02 15:09:40|1916|1915.6|1916.8|1916.4|1917|1916.4|1915.8|1915.6|3298
1638457790000|2021-12-02 15:09:50|1916.6|1916.2|1915.6|1914.8|1916.6|1916.2|1915|1914.4|7817
1638457800000|2021-12-02 15:10:00|1915.4|1915|1915.8|1915.2|1916|1915.6|1915.2|1914.4|3900
1638457810000|2021-12-02 15:10:10|1915.6|1915|1914|1913.4|1915.8|1915.2|1913.6|1913.2|8574
1638457820000|2021-12-02 15:10:20|1914.2|1913.6|1914|1913.4|1914.6|1914.2|1913.8|1913.4|3946
1638457830000|2021-12-02 15:10:30|1913.8|1913.2|1913.2|1912.8|1913.8|1913.2|1912.8|1912.4|2712
1638457840000|2021-12-02 15:10:40|1913|1912.6|1911.4|1910.8|1914|1913.4|1911|1910.6|17463
1638457850000|2021-12-02 15:10:50|1911.2|1910.6|1909.4|1909|1911.4|1910.8|1909.2|1908.8|11146
1638457860000|2021-12-02 15:11:00|1909.6|1909.2|1912.6|1912.4|1913|1912.8|1909.4|1909|10736
1638457870000|2021-12-02 15:11:10|1912.4|1912|1912.6|1912.2|1912.8|1912.4|1911.8|1911.6|4758
1638457880000|2021-12-02 15:11:20|1912.4|1912|1911.2|1910.6|1912.6|1912.2|1910.8|1910.4|5847
1638457890000|2021-12-02 15:11:30|1911.4|1910.8|1911.2|1910.8|1911.6|1911.4|1910.6|1910.4|5567
1638457900000|2021-12-02 15:11:40|1911.4|1911|1911.8|1911.6|1912.4|1912|1911.4|1911|10551
1638457910000|2021-12-02 15:11:50|1912|1911.4|1913.8|1913.4|1914|1913.4|1911.8|1911.2|2674
1638457920000|2021-12-02 15:12:00|1914|1913.2|1913.6|1913.2|1914.2|1913.6|1913.2|1912.8|1749
1638457930000|2021-12-02 15:12:10|1913.8|1913|1914.6|1914|1914.8|1914.4|1913.8|1913|2426
1638457940000|2021-12-02 15:12:20|1914.8|1914.2|1916.2|1916|1916.2|1916|1914.2|1913.6|7979
1638457950000|2021-12-02 15:12:30|1916|1915.8|1916.4|1916|1916.6|1916|1915.2|1914.8|2543
1638457960000|2021-12-02 15:12:40|1916.6|1915.6|1915.8|1915.2|1916.6|1916|1915.4|1915|2743
1638457970000|2021-12-02 15:12:50|1915.6|1915|1915.6|1915|1916|1915.6|1915|1914.8|5588
1638457980000|2021-12-02 15:13:00|1915.4|1915.2|1916.8|1916.4|1916.8|1916.4|1915.4|1915|4221
1638457990000|2021-12-02 15:13:10|1917|1916.6|1916.8|1916.4|1917.4|1916.8|1916.6|1916.2|6662
1638458000000|2021-12-02 15:13:20|1916.6|1916.2|1917.8|1917.2|1917.8|1917.2|1916.6|1916|2332
1638458010000|2021-12-02 15:13:30|1917.6|1917|1916.8|1916.2|1917.8|1917.4|1916.2|1915.8|12723
1638458020000|2021-12-02 15:13:40|1917|1916.4|1917|1916.4|1917.2|1916.8|1916.6|1916.2|500
1638458030000|2021-12-02 15:13:50|1916.8|1916.6|1917|1916.4|1917|1916.6|1916.4|1916|4902
1638458040000|2021-12-02 15:14:00|1916.8|1916.2|1916.8|1916.2|1916.8|1916.4|1915.8|1915.4|7144
1638458050000|2021-12-02 15:14:10|1917|1916.4|1916.8|1916.2|1917|1916.6|1916.2|1915.8|946
1638458060000|2021-12-02 15:14:20|1916.6|1916.4|1918|1917.6|1918.2|1917.8|1916.6|1916.2|12815
1638458070000|2021-12-02 15:14:30|1917.8|1917.4|1918|1917.6|1918.2|1917.8|1917.6|1917|2998
1638458080000|2021-12-02 15:14:40|1917.8|1917.4|1918.2|1917.6|1918.4|1917.6|1917.2|1917|1314
1638458090000|2021-12-02 15:14:50|1918|1917.4|1917|1916.6|1918.2|1917.6|1917|1916.6|4561
1638458100000|2021-12-02 15:15:00|1917.2|1916.8|1916.8|1916.2|1917.6|1917.4|1916.6|1916|3418
1638458110000|2021-12-02 15:15:10|1917|1916.4|1918.4|1918|1918.6|1918.2|1916.6|1916.2|4201
1638458120000|2021-12-02 15:15:20|1918.6|1918.2|1918.6|1918|1918.8|1918.4|1918|1917.8|5299
1638458130000|2021-12-02 15:15:30|1918.4|1918.2|1917.8|1917.4|1918.6|1918.2|1917.6|1917|3762
1638458140000|2021-12-02 15:15:40|1917.6|1917.2|1918.2|1918|1918.6|1918|1917.6|1917.2|1575
1638458150000|2021-12-02 15:15:50|1918.4|1917.6|1916.8|1916.4|1918.4|1918|1916.8|1916|13256
1638458160000|2021-12-02 15:16:00|1916.6|1916.2|1916|1915.6|1916.8|1916.2|1915.6|1915.2|8449
1638458170000|2021-12-02 15:16:10|1916.2|1915.8|1917|1916.6|1917|1916.6|1916|1915.4|9600
1638458180000|2021-12-02 15:16:20|1916.8|1916.4|1916.4|1916|1916.8|1916.4|1916.2|1916|1900
1638458190000|2021-12-02 15:16:30|1916.2|1915.8|1916.2|1915.8|1917|1916.2|1916.2|1915.8|400
1638458200000|2021-12-02 15:16:40|1916|1915.6|1917.2|1916.6|1917.2|1916.8|1916|1915.6|5496
1638458210000|2021-12-02 15:16:50|1917|1916.8|1917.2|1916.6|1917.4|1916.8|1916.8|1916.6|0
1638458220000|2021-12-02 15:17:00|1917|1916.8|1918|1917.4|1918|1917.4|1916.8|1916.6|3868
1638458230000|2021-12-02 15:17:10|1917.8|1917.2|1917.2|1916.8|1917.8|1917.4|1916.4|1916|6127
1638458240000|2021-12-02 15:17:20|1917|1916.6|1916|1915.8|1917|1916.6|1915.6|1915.4|2748
1638458250000|2021-12-02 15:17:30|1916.2|1916|1916.4|1916.2|1916.4|1916.2|1915.6|1915.4|2997
1638458260000|2021-12-02 15:17:40|1916.8|1916.4|1917|1916.6|1917|1916.6|1916.4|1916|3486
1638458270000|2021-12-02 15:17:50|1917.2|1916.8|1917.8|1917.2|1918|1917.6|1917.2|1916.8|4339
1638458280000|2021-12-02 15:18:00|1917.6|1917|1917.4|1917|1918|1917.4|1917|1916.8|1525
1638458290000|2021-12-02 15:18:10|1917.2|1916.8|1916.6|1916|1917.6|1917.2|1916|1915.8|5661
1638458300000|2021-12-02 15:18:20|1916.4|1916.2|1916.4|1916|1916.8|1916.4|1916.2|1915.8|1645
1638458310000|2021-12-02 15:18:30|1916.6|1916.2|1916.8|1916.2|1916.8|1916.2|1915.8|1915.4|6885
1638458320000|2021-12-02 15:18:40|1917|1916.4|1917.2|1917|1917.4|1917.2|1916.8|1916.4|439
1638458330000|2021-12-02 15:18:50|1917.4|1916.8|1916.8|1916.4|1917.4|1917|1916.8|1916.4|5610
1638458340000|2021-12-02 15:19:00|1917|1916.6|1916.2|1915.8|1917|1916.6|1916.2|1915.8|4015
1638458350000|2021-12-02 15:19:10|1916|1916|1916.8|1916.6|1917|1916.8|1915.6|1915.2|7959
1638458360000|2021-12-02 15:19:20|1917|1916.8|1917.4|1917|1917.4|1917|1916.8|1916.6|709
1638458370000|2021-12-02 15:19:30|1917.2|1917.2|1916|1915.4|1917.4|1917.2|1915.8|1915.4|2895
1638458380000|2021-12-02 15:19:40|1915.8|1915.6|1915.4|1915.2|1916.4|1915.8|1915.2|1915|5329
1638458390000|2021-12-02 15:19:50|1915.8|1915.4|1915.6|1915.2|1915.8|1915.6|1915.4|1915|7759
1638458400000|2021-12-02 15:20:00|1915.4|1915|1914.6|1914|1915.6|1915.2|1913.8|1913.6|75122
1638458410000|2021-12-02 15:20:10|1914.2|1913.8|1913.4|1913|1914.2|1913.8|1913.2|1912.8|8225
1638458420000|2021-12-02 15:20:20|1913.2|1912.8|1913.2|1912.8|1913.6|1913|1912.2|1911.8|10358
1638458430000|2021-12-02 15:20:30|1913|1913|1913.4|1912.8|1914.2|1913.8|1912.8|1912.6|6334
1638458440000|2021-12-02 15:20:40|1913.2|1912.6|1912|1911.6|1913.4|1912.6|1911.8|1911.6|11334
1638458450000|2021-12-02 15:20:50|1911.8|1911.8|1911.2|1910.6|1912.4|1912|1911|1910.6|21499
1638458460000|2021-12-02 15:21:00|1911.4|1910.8|1910.8|1910.4|1911.6|1911|1910.4|1910|7649
1638458470000|2021-12-02 15:21:10|1910.6|1910.2|1910.6|1910|1910.6|1910.2|1909.8|1909|27884
1638458480000|2021-12-02 15:21:20|1910.8|1910.2|1910.4|1910|1910.8|1910.4|1910|1909.6|3848
1638458490000|2021-12-02 15:21:30|1910.2|1909.8|1908.8|1908.2|1910.2|1909.8|1908.4|1908|9705
1638458500000|2021-12-02 15:21:40|1908.6|1908|1908.4|1908.2|1909.4|1909|1908.2|1908|9472
1638458510000|2021-12-02 15:21:50|1908.2|1908|1909.2|1908.6|1909.6|1909.4|1908.2|1908|2048
1638458520000|2021-12-02 15:22:00|1909|1908.8|1910|1909.4|1910|1909.4|1909|1908.8|2329
1638458530000|2021-12-02 15:22:10|1909.8|1909.2|1910|1909.4|1910|1909.4|1909.4|1909|2332
1638458540000|2021-12-02 15:22:20|1909.8|1909.6|1910.4|1909.8|1910.8|1910.2|1909.8|1909.6|2320
1638458550000|2021-12-02 15:22:30|1910.2|1910|1910.6|1910|1910.6|1910.2|1909.6|1909.2|8768
1638458560000|2021-12-02 15:22:40|1910.8|1910.2|1912|1911.6|1912.2|1911.8|1910.6|1910.2|4054
1638458570000|2021-12-02 15:22:50|1911.8|1911.4|1911.8|1911.2|1912.2|1911.6|1911.4|1911|3583
1638458580000|2021-12-02 15:23:00|1911.6|1911.4|1912.4|1911.6|1912.6|1912|1910.8|1910.4|3123
1638458590000|2021-12-02 15:23:10|1912.6|1911.8|1914.6|1914|1914.8|1914.4|1912.4|1911.8|2153
1638458600000|2021-12-02 15:23:20|1914.8|1913.8|1915|1914.4|1915.4|1914.8|1914.6|1913.8|2105
1638458610000|2021-12-02 15:23:30|1915.2|1914.6|1914|1913.6|1915.2|1914.8|1913.8|1913.4|2464
1638458620000|2021-12-02 15:23:40|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.4|1913|9128
1638458630000|2021-12-02 15:23:50|1914.2|1913.8|1915.4|1914.8|1915.6|1915.2|1914|1913.6|2283
1638458640000|2021-12-02 15:24:00|1915.6|1915|1915.8|1915.2|1916.4|1915.8|1915.4|1914.8|6735
1638458650000|2021-12-02 15:24:10|1915.6|1915|1915.4|1914.8|1916.2|1915.6|1914.8|1914.2|5550
1638458660000|2021-12-02 15:24:20|1915.2|1914.6|1915.8|1915.2|1916.2|1915.6|1915|1914.4|1595
1638458670000|2021-12-02 15:24:30|1916|1915.4|1916.4|1916|1916.8|1916.2|1915.8|1915.4|3805
1638458680000|2021-12-02 15:24:40|1916.2|1915.8|1917|1916.4|1917|1916.6|1916.2|1915.8|17
1638458690000|2021-12-02 15:24:50|1917.2|1916.6|1916.4|1916|1917.4|1917.2|1916|1915.6|9384
1638458700000|2021-12-02 15:25:00|1916.6|1916.2|1916.8|1916.4|1916.8|1916.4|1915.6|1915.2|2511
1638458710000|2021-12-02 15:25:10|1917|1916.6|1917.2|1916.8|1917.8|1917.2|1916.8|1916.4|1726
1638458720000|2021-12-02 15:25:20|1917|1916.6|1917.2|1916.6|1917.6|1917|1916.6|1916.4|2568
1638458730000|2021-12-02 15:25:30|1917|1916.4|1916.6|1916.2|1917.2|1916.6|1916.2|1916|1971
1638458740000|2021-12-02 15:25:40|1916.4|1916|1915.8|1915.2|1916.4|1916|1915|1914.6|4185
1638458750000|2021-12-02 15:25:50|1915.6|1915|1915.8|1915.2|1915.8|1915.2|1914.8|1914.4|4952
1638458760000|2021-12-02 15:26:00|1916|1915.4|1915.8|1915.4|1916.2|1915.8|1915.4|1914.8|1715
1638458770000|2021-12-02 15:26:10|1916|1915.6|1916.8|1916.4|1916.8|1916.6|1915.8|1915.4|420
1638458780000|2021-12-02 15:26:20|1917|1916.6|1918.4|1918.2|1918.8|1918.6|1917|1916.6|89016
1638458790000|2021-12-02 15:26:30|1918.6|1918.4|1918.6|1918.2|1918.8|1918.6|1918.2|1918|6037
1638458800000|2021-12-02 15:26:40|1918.4|1918|1918.6|1918.2|1918.8|1918.4|1918.2|1918|3902
1638458810000|2021-12-02 15:26:50|1918.8|1918.4|1919.6|1919.2|1920|1919.6|1918.6|1918.4|26868
1638458820000|2021-12-02 15:27:00|1919.8|1919.4|1920.4|1920|1921|1920.4|1919.8|1919.2|40207
1638458830000|2021-12-02 15:27:10|1920.6|1920.2|1921.6|1921|1921.8|1921.4|1920.6|1920.2|15275
1638458840000|2021-12-02 15:27:20|1921.4|1920.8|1921.4|1920.8|1921.8|1921.4|1921|1920.4|1248
1638458850000|2021-12-02 15:27:30|1921.2|1920.6|1921.4|1921|1921.8|1921.4|1920.8|1920.6|3605
1638458860000|2021-12-02 15:27:40|1921.6|1921.2|1922.6|1922.2|1922.6|1922.2|1921.6|1921.2|7521
1638458870000|2021-12-02 15:27:50|1922.4|1922.4|1921.8|1921.4|1922.6|1922.4|1921.6|1921.2|5241
1638458880000|2021-12-02 15:28:00|1922|1921.6|1921.4|1920.8|1922.4|1922.2|1921|1920.6|9148
1638458890000|2021-12-02 15:28:10|1921.2|1920.6|1921|1920.4|1921.4|1920.8|1920.6|1920.4|2976
1638458900000|2021-12-02 15:28:20|1920.8|1920.2|1921|1920.4|1921|1920.4|1920.2|1919.8|2725
1638458910000|2021-12-02 15:28:30|1920.8|1920.2|1920.6|1920.2|1921|1920.6|1920.4|1920.2|1500
1638458920000|2021-12-02 15:28:40|1920.8|1920.4|1921.8|1921.4|1922|1921.4|1920.8|1920.4|1128
1638458930000|2021-12-02 15:28:50|1921.6|1921.2|1922|1921.4|1922|1921.6|1921.6|1921.2|1662
1638458940000|2021-12-02 15:29:00|1922.2|1921.6|1922.8|1922.2|1923|1922.2|1922.2|1921.6|4250
1638458950000|2021-12-02 15:29:10|1923|1922.4|1922.2|1921.8|1923|1922.6|1922|1921.8|8566
1638458960000|2021-12-02 15:29:20|1922.4|1922|1921.8|1921.4|1922.8|1922|1921.8|1921.4|484
1638458970000|2021-12-02 15:29:30|1922|1921.6|1920.4|1919.8|1922.4|1921.8|1920|1919.6|6199
1638458980000|2021-12-02 15:29:40|1920.6|1920|1920.8|1920.2|1921.2|1920.6|1920.4|1919.8|166
1638458990000|2021-12-02 15:29:50|1921|1920.4|1921.2|1920.4|1921.2|1920.4|1920.6|1920.2|0
1638459000000|2021-12-02 15:30:00|1921|1920.2|1921.2|1921|1921.6|1921.2|1920.4|1919.8|3221
1638459010000|2021-12-02 15:30:10|1921.4|1920.8|1921.4|1921|1921.8|1921|1920.8|1920.2|1605
1638459020000|2021-12-02 15:30:20|1921|1920.8|1921.6|1921|1922|1921.4|1921|1920.8|6169
1638459030000|2021-12-02 15:30:30|1922|1921.2|1923.2|1922.4|1923.4|1922.8|1922|1921|2390
1638459040000|2021-12-02 15:30:40|1923|1922.8|1923.2|1922.4|1923.4|1922.8|1922.8|1922.2|300
1638459050000|2021-12-02 15:30:50|1923|1922.6|1923.8|1923.2|1924|1923.6|1922.8|1922.6|7073
1638459060000|2021-12-02 15:31:00|1924|1923|1924.4|1924|1924.4|1924|1923.6|1923|8100
1638459070000|2021-12-02 15:31:10|1924.2|1924.2|1924.6|1924|1924.8|1924.2|1924.2|1923.8|9222
1638459080000|2021-12-02 15:31:20|1924.8|1924.2|1923.8|1923.2|1924.8|1924.4|1923.4|1922.8|9513
1638459090000|2021-12-02 15:31:30|1923.6|1923|1924.2|1923.6|1924.6|1924|1923.4|1923|7127
1638459100000|2021-12-02 15:31:40|1924.4|1923.8|1924.6|1924|1924.6|1924|1923.8|1923.6|2567
1638459110000|2021-12-02 15:31:50|1924.4|1923.8|1924.8|1924.4|1924.8|1924.4|1924|1923.6|2045
1638459120000|2021-12-02 15:32:00|1924.6|1924.2|1923.2|1922.8|1924.6|1924.2|1923|1922.6|9908
1638459130000|2021-12-02 15:32:10|1923|1922.6|1924|1923.6|1924.2|1923.6|1922.8|1922.2|8537
1638459140000|2021-12-02 15:32:20|1924.2|1923.4|1923|1922.2|1924.2|1923.4|1922|1921.8|8024
1638459150000|2021-12-02 15:32:30|1922.8|1922.4|1923|1922.4|1923.4|1922.8|1922.4|1922.2|357
1638459160000|2021-12-02 15:32:40|1923.2|1922.6|1923.8|1923.4|1924.2|1923.8|1923|1922.4|1016
1638459170000|2021-12-02 15:32:50|1924|1923.6|1923.8|1923.4|1924.2|1924|1923.6|1923.4|1124
1638459180000|2021-12-02 15:33:00|1923.6|1923.2|1923.6|1923|1923.8|1923.4|1923.2|1923|3523
1638459190000|2021-12-02 15:33:10|1923.4|1923.2|1923.8|1923|1924.4|1924|1922.8|1922.4|5294
1638459200000|2021-12-02 15:33:20|1924|1923.2|1923.4|1923|1924.2|1923.8|1923.4|1923|3334
1638459210000|2021-12-02 15:33:30|1923.2|1922.6|1923.4|1923|1923.6|1923.4|1923|1922.6|1817
1638459220000|2021-12-02 15:33:40|1923.6|1922.8|1923.4|1923|1923.8|1923.4|1923|1922.6|606
1638459230000|2021-12-02 15:33:50|1923.6|1923.2|1924.8|1924.4|1924.8|1924.4|1923.6|1923.2|5807
1638459240000|2021-12-02 15:34:00|1924.6|1924.2|1924.6|1924|1925|1924.6|1924.6|1924|3293
1638459250000|2021-12-02 15:34:10|1924.4|1923.8|1924|1923.6|1924.6|1924.2|1923.8|1923.4|11449
1638459260000|2021-12-02 15:34:20|1924.2|1923.8|1924.2|1923.8|1924.6|1924.2|1923.8|1923.6|1741
1638459270000|2021-12-02 15:34:30|1924|1923.6|1922.6|1922.2|1924.2|1923.6|1922.4|1922|23827
1638459280000|2021-12-02 15:34:40|1922.8|1922.4|1922.6|1922.2|1923.6|1923.2|1922.2|1921.8|6333
1638459290000|2021-12-02 15:34:50|1922.4|1922.4|1920.8|1920.4|1922.6|1922.4|1920.8|1920.4|6136
1638459300000|2021-12-02 15:35:00|1921|1920.6|1919.2|1918.8|1921.2|1920.6|1919.2|1918.8|7026
1638459310000|2021-12-02 15:35:10|1919.4|1919|1920.6|1920.2|1921|1920.2|1919.2|1919|1544
1638459320000|2021-12-02 15:35:20|1920.8|1920.4|1921.2|1920.4|1921.2|1920.6|1920.2|1919.8|5366
1638459330000|2021-12-02 15:35:30|1921|1920.2|1920.4|1919.8|1921|1920.4|1919.4|1919.2|7798
1638459340000|2021-12-02 15:35:40|1920.2|1919.4|1920.2|1919.6|1920.4|1919.8|1919.8|1919.2|2463
1638459350000|2021-12-02 15:35:50|1920|1919.4|1919.6|1919.2|1920.2|1919.6|1919.4|1919|3428
1638459360000|2021-12-02 15:36:00|1919.4|1919|1920|1919.8|1920.2|1919.8|1919.4|1919|6933
1638459370000|2021-12-02 15:36:10|1920.2|1920|1920.6|1920|1920.6|1920|1919.6|1919|3280
1638459380000|2021-12-02 15:36:20|1920.4|1919.8|1920.4|1920|1921|1920.4|1920.2|1919.8|4100
1638459390000|2021-12-02 15:36:30|1920.2|1920.2|1921.6|1921.2|1921.8|1921.4|1920.2|1920|2489
1638459400000|2021-12-02 15:36:40|1921.8|1921.4|1922.8|1922.4|1923.2|1922.6|1921.8|1921.4|3147
1638459410000|2021-12-02 15:36:50|1922.6|1922.2|1923|1922.4|1923|1922.4|1922|1921.6|5662
1638459420000|2021-12-02 15:37:00|1923.2|1922.6|1923.2|1923|1923.8|1923.4|1923|1922.4|1402
1638459430000|2021-12-02 15:37:10|1923.4|1923.2|1924.2|1924|1924.4|1924.2|1923.4|1923.2|5807
1638459440000|2021-12-02 15:37:20|1924.4|1924.2|1924.8|1924.2|1924.8|1924.2|1924.2|1923.8|9122
1638459450000|2021-12-02 15:37:30|1925|1924.4|1924.8|1924.2|1925|1924.8|1924.6|1924.2|5491
1638459460000|2021-12-02 15:37:40|1925|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.2|9485
1638459470000|2021-12-02 15:37:50|1925|1924.6|1924.6|1924|1925|1924.6|1923.6|1923.2|12210
1638459480000|2021-12-02 15:38:00|1924.4|1923.8|1923.6|1923.4|1924.6|1924.2|1923.6|1923.2|3106
1638459490000|2021-12-02 15:38:10|1923.4|1923.2|1923.8|1923.6|1923.8|1923.6|1923.2|1923|11076
1638459500000|2021-12-02 15:38:20|1923.6|1923.4|1924.4|1923.8|1924.4|1923.8|1923.4|1923|14493
1638459510000|2021-12-02 15:38:30|1924.2|1924|1922.8|1922.4|1924.6|1924.2|1922.8|1922.4|5353
1638459520000|2021-12-02 15:38:40|1923|1922.6|1922|1921.4|1923|1922.8|1921.4|1921|6654
1638459530000|2021-12-02 15:38:50|1921.8|1921.2|1922.4|1922|1922.4|1922|1921.6|1921.2|1051
1638459540000|2021-12-02 15:39:00|1922.2|1921.8|1921.2|1920.4|1922.4|1921.8|1920.8|1920.2|2625
1638459550000|2021-12-02 15:39:10|1921|1920.6|1920.6|1920.2|1921.2|1920.8|1920.6|1920|3157
1638459560000|2021-12-02 15:39:20|1920.4|1920|1920.2|1920|1920.6|1920.2|1920|1919.4|14740
1638459570000|2021-12-02 15:39:30|1920.4|1920.2|1920|1919.4|1920.6|1920.2|1919.8|1919.4|10964
1638459580000|2021-12-02 15:39:40|1919.8|1919|1920|1919.6|1920|1919.6|1919.6|1919|1484
1638459590000|2021-12-02 15:39:50|1919.8|1919.4|1919.8|1919.2|1920.4|1920|1919|1918.8|15449
1638459600000|2021-12-02 15:40:00|1920|1919.4|1920.8|1920.6|1921.4|1921.2|1920|1919.4|3523
1638459610000|2021-12-02 15:40:10|1921|1920.8|1921.8|1921.4|1921.8|1921.6|1920.8|1920.6|2259
1638459620000|2021-12-02 15:40:20|1921.6|1921.2|1921.4|1920.6|1921.6|1921.2|1921|1920.6|2639
1638459630000|2021-12-02 15:40:30|1921.2|1920.8|1921|1920.6|1921.6|1921.2|1920.8|1920.4|8180
1638459640000|2021-12-02 15:40:40|1921.2|1920.8|1921.2|1920.6|1921.6|1921.2|1921.2|1920.6|3179
1638459650000|2021-12-02 15:40:50|1921.4|1920.8|1922.2|1921.8|1922.2|1922|1921|1920.6|3670
1638459660000|2021-12-02 15:41:00|1922.4|1922|1922.8|1922.4|1923|1922.8|1922.2|1921.8|23192
1638459670000|2021-12-02 15:41:10|1922.6|1922.2|1921.8|1921.4|1922.8|1922.4|1921.8|1921.2|888
1638459680000|2021-12-02 15:41:20|1922|1921.6|1922.8|1922.2|1922.8|1922.6|1921.6|1921.2|9847
1638459690000|2021-12-02 15:41:30|1923|1922.4|1922.2|1921.8|1923|1922.8|1922.2|1921.8|7746
1638459700000|2021-12-02 15:41:40|1922.4|1922|1921.2|1920.8|1922.6|1922|1921.2|1920.8|3756
1638459710000|2021-12-02 15:41:50|1921.4|1921|1920.8|1920.4|1922|1921.4|1920.8|1920.4|3321
1638459720000|2021-12-02 15:42:00|1920.6|1920.2|1921.6|1921.4|1921.6|1921.4|1920.4|1920|2104
1638459730000|2021-12-02 15:42:10|1921.4|1921.2|1921|1920.6|1921.6|1921.2|1920.8|1920.4|305
1638459740000|2021-12-02 15:42:20|1921.2|1920.8|1921|1920.8|1921.6|1921|1921|1920.8|1801
1638459750000|2021-12-02 15:42:30|1921.2|1920.4|1921.8|1921.4|1922|1921.6|1921|1920.4|1384
1638459760000|2021-12-02 15:42:40|1921.6|1921.6|1922.2|1921.8|1922.6|1922.4|1921.6|1921.6|7368
1638459770000|2021-12-02 15:42:50|1922|1921.6|1922.2|1921.6|1922.2|1921.8|1921.6|1921.2|2096
1638459780000|2021-12-02 15:43:00|1922|1921.4|1921.8|1921.4|1922.2|1921.8|1921.6|1921.2|3189
1638459790000|2021-12-02 15:43:10|1922|1921.6|1922.2|1922|1922.2|1922|1921.6|1921.4|1942
1638459800000|2021-12-02 15:43:20|1922.4|1922.2|1922|1921.6|1922.6|1922.2|1922|1921.6|4271
1638459810000|2021-12-02 15:43:30|1922.2|1921.8|1920.4|1920|1922.4|1922|1920|1919.8|17641
1638459820000|2021-12-02 15:43:40|1920.2|1919.8|1920.4|1919.8|1920.4|1920|1919.8|1919.6|3250
1638459830000|2021-12-02 15:43:50|1920.2|1919.6|1920.2|1919.8|1920.2|1920|1920|1919.6|1909
1638459840000|2021-12-02 15:44:00|1920.4|1920|1922.4|1922|1922.6|1922.2|1920.4|1920|30228
1638459850000|2021-12-02 15:44:10|1922.6|1922.2|1921.8|1921.4|1922.6|1922.2|1921.8|1921.2|1192
1638459860000|2021-12-02 15:44:20|1921.6|1921.2|1920.6|1920.2|1921.6|1921.4|1920.4|1920.2|1158
1638459870000|2021-12-02 15:44:30|1920.8|1920.4|1920.8|1920.2|1920.8|1920.6|1920.2|1920|3382
1638459880000|2021-12-02 15:44:40|1920.6|1920|1920.6|1920|1920.8|1920.2|1920|1919.8|4882
1638459890000|2021-12-02 15:44:50|1920.4|1920.2|1919.8|1919.2|1920.4|1920.2|1919.6|1919|2695
1638459900000|2021-12-02 15:45:00|1920|1919.4|1920|1919.6|1920.2|1920|1919.6|1919.4|1489
1638459910000|2021-12-02 15:45:10|1920.2|1919.8|1920.2|1919.6|1920.4|1920|1919.8|1919.4|1971
1638459920000|2021-12-02 15:45:20|1920|1919.8|1919.8|1919.6|1920.4|1920|1919.8|1919.4|737
1638459930000|2021-12-02 15:45:30|1920|1919.8|1921|1920.4|1921|1920.6|1920|1919.6|10260
1638459940000|2021-12-02 15:45:40|1921.2|1920.6|1920.8|1920.4|1921.2|1920.8|1920.6|1920.2|1083
1638459950000|2021-12-02 15:45:50|1920.6|1920.2|1920.4|1919.8|1920.6|1920.2|1920|1919.6|3780
1638459960000|2021-12-02 15:46:00|1920.2|1920|1921|1920.8|1921|1920.8|1920.2|1919.8|3515
1638459970000|2021-12-02 15:46:10|1921.2|1920.6|1920.4|1920|1921.2|1920.8|1920.4|1920|7853
1638459980000|2021-12-02 15:46:20|1920.6|1920.2|1919.6|1919|1920.6|1920.2|1919.2|1919|4610
1638459990000|2021-12-02 15:46:30|1919.4|1919.2|1920.4|1920|1920.6|1920.4|1919.2|1919|951
1638460000000|2021-12-02 15:46:40|1920.2|1919.8|1921|1920.6|1921|1920.6|1919.8|1919.4|4165
1638460010000|2021-12-02 15:46:50|1920.8|1920.4|1921.8|1921.6|1921.8|1921.6|1920.8|1920.4|1722
1638460020000|2021-12-02 15:47:00|1921.6|1921.4|1923.6|1923|1923.6|1923.4|1921.6|1921.2|28638
1638460030000|2021-12-02 15:47:10|1923.4|1923.2|1922.8|1922.4|1923.6|1923.2|1922.6|1922.4|3256
1638460040000|2021-12-02 15:47:20|1923|1922.6|1924|1923.6|1924|1923.8|1922.6|1922.2|4924
1638460050000|2021-12-02 15:47:30|1923.8|1923.4|1923.4|1923|1924|1923.6|1923.2|1922.8|852
1638460060000|2021-12-02 15:47:40|1923.2|1922.8|1924.2|1923.6|1924.4|1924|1923|1922.6|4870
1638460070000|2021-12-02 15:47:50|1924|1923.8|1924.2|1923.8|1924.4|1924|1923.8|1923.4|2425
1638460080000|2021-12-02 15:48:00|1924|1923.6|1924|1923.6|1924.2|1923.8|1923.4|1923.2|2394
1638460090000|2021-12-02 15:48:10|1924.2|1923.8|1924.4|1924|1924.8|1924.4|1924.2|1923.8|4610
1638460100000|2021-12-02 15:48:20|1924.6|1924.2|1924|1923.8|1924.8|1924.4|1924|1923.8|2216
1638460110000|2021-12-02 15:48:30|1923.8|1923.4|1923.8|1923.4|1924.4|1923.8|1923.6|1923.4|2623
1638460120000|2021-12-02 15:48:40|1924|1923.6|1923.6|1923|1924.2|1923.8|1923.4|1923|1939
1638460130000|2021-12-02 15:48:50|1923.4|1923.2|1923.4|1923|1924.2|1923.8|1923.2|1923|5217
1638460140000|2021-12-02 15:49:00|1923.6|1923.2|1923.2|1923|1924.6|1924.4|1923.2|1923|5222
1638460150000|2021-12-02 15:49:10|1923.4|1922.6|1922.6|1922.2|1923.4|1923|1922.4|1922.2|3396
1638460160000|2021-12-02 15:49:20|1922.8|1922.4|1922|1921.6|1923|1922.6|1921.8|1921.6|2688
1638460170000|2021-12-02 15:49:30|1921.8|1921.8|1921.4|1921|1922|1921.8|1921.2|1920.6|7486
1638460180000|2021-12-02 15:49:40|1921.6|1921.2|1921.4|1920.8|1921.6|1921.2|1921|1920.6|1559
1638460190000|2021-12-02 15:49:50|1921.6|1921|1921.8|1921.6|1921.8|1921.6|1921.4|1920.8|209
1638460200000|2021-12-02 15:50:00|1922|1921.4|1920.8|1920.4|1922|1921.6|1920.6|1920.2|7202
1638460210000|2021-12-02 15:50:10|1921|1920.6|1921.2|1920.8|1921.2|1920.8|1920.2|1919.8|4030
1638460220000|2021-12-02 15:50:20|1921|1921|1922.4|1922|1922.4|1922|1921|1920.8|20312
1638460230000|2021-12-02 15:50:30|1922.6|1922.2|1923.2|1923|1923.6|1923|1922.6|1922|35
1638460240000|2021-12-02 15:50:40|1923|1922.8|1923.2|1922.8|1923.6|1923.2|1923|1922.8|5278
1638460250000|2021-12-02 15:50:50|1923.4|1923|1923.6|1923.4|1923.6|1923.4|1923.2|1922.8|0
1638460260000|2021-12-02 15:51:00|1923.4|1923.2|1924|1923.6|1924|1923.6|1923.2|1922.8|13738
1638460270000|2021-12-02 15:51:10|1924.2|1923.8|1924.8|1924.4|1925|1924.6|1924.2|1923.8|19724
1638460280000|2021-12-02 15:51:20|1924.6|1924.6|1924.6|1924.2|1925.2|1925|1924.4|1924.2|56474
1638460290000|2021-12-02 15:51:30|1924.8|1924.4|1924.8|1924.4|1924.8|1924.6|1924.4|1924.2|4257
1638460300000|2021-12-02 15:51:40|1925|1924.6|1925.2|1924.8|1925.6|1925|1924.4|1924.2|11566
1638460310000|2021-12-02 15:51:50|1925.4|1924.6|1925|1924.6|1925.4|1924.8|1924.6|1924.4|3413
1638460320000|2021-12-02 15:52:00|1925.2|1924.8|1925.6|1925.2|1925.8|1925.2|1925|1924.6|3873
1638460330000|2021-12-02 15:52:10|1925.8|1925.4|1926.2|1925.8|1926.4|1926|1925.6|1925.2|7161
1638460340000|2021-12-02 15:52:20|1926.4|1925.6|1925.4|1925.2|1926.8|1926.4|1925.4|1925.2|7788
1638460350000|2021-12-02 15:52:30|1925.2|1924.8|1925|1924.6|1925.8|1925.4|1924.8|1924.4|3866
1638460360000|2021-12-02 15:52:40|1925.2|1924.8|1924.8|1924.4|1925.2|1924.8|1923.8|1923.4|2636
1638460370000|2021-12-02 15:52:50|1925|1924.2|1925.4|1924.8|1925.6|1925.4|1924.4|1924|513
1638460380000|2021-12-02 15:53:00|1925.2|1924.6|1923.8|1923.6|1925.4|1925|1923.8|1923.6|2627
1638460390000|2021-12-02 15:53:10|1924|1923.8|1923.4|1923|1924.2|1923.8|1923.2|1922.8|1008
1638460400000|2021-12-02 15:53:20|1923.2|1922.8|1923.6|1923|1923.6|1923.2|1922.8|1922.6|5785
1638460410000|2021-12-02 15:53:30|1923.4|1923.2|1924.4|1924.2|1924.8|1924.4|1923.2|1923|3999
1638460420000|2021-12-02 15:53:40|1924.2|1924|1925|1924.8|1925|1924.8|1924.2|1924|4614
1638460430000|2021-12-02 15:53:50|1924.8|1924.6|1924.4|1924|1925|1924.8|1924.2|1924|7834
1638460440000|2021-12-02 15:54:00|1924.2|1924.2|1924.4|1924|1924.8|1924.6|1924.2|1924|5826
1638460450000|2021-12-02 15:54:10|1924.2|1924.2|1924|1923.8|1924.8|1924.2|1924|1923.6|5715
1638460460000|2021-12-02 15:54:20|1924.2|1924|1923.8|1923.6|1924.4|1924|1923.8|1923.6|738
1638460470000|2021-12-02 15:54:30|1923.6|1923.4|1924|1923.6|1924|1923.6|1923.4|1923|5461
1638460480000|2021-12-02 15:54:40|1923.8|1923.4|1924.2|1923.6|1924.4|1924|1923.8|1923.4|350
1638460490000|2021-12-02 15:54:50|1924|1923.4|1924|1923.4|1924.4|1924|1923.6|1923.2|1284
1638460500000|2021-12-02 15:55:00|1923.8|1923.6|1923.6|1923.2|1924|1923.8|1923.4|1923|6572
1638460510000|2021-12-02 15:55:10|1923.8|1923|1924|1923.6|1924.6|1924|1923.6|1923|786
1638460520000|2021-12-02 15:55:20|1924.2|1923.8|1924.2|1923.6|1924.2|1923.8|1923.8|1923.4|899
1638460530000|2021-12-02 15:55:30|1924|1923.4|1923.8|1923.4|1924|1923.6|1923.6|1923.2|2076
1638460540000|2021-12-02 15:55:40|1924|1923.6|1924.4|1924.2|1924.4|1924.2|1923.8|1923.4|3431
1638460550000|2021-12-02 15:55:50|1924.2|1924|1924.4|1924|1924.6|1924.4|1924.2|1924|483
1638460560000|2021-12-02 15:56:00|1924.6|1924.2|1924.8|1924.4|1925.4|1925|1924.6|1924.2|10207
1638460570000|2021-12-02 15:56:10|1924.6|1924.2|1924.8|1924.4|1924.8|1924.4|1924|1923.6|6624
1638460580000|2021-12-02 15:56:20|1924.6|1924.2|1924.6|1924|1924.6|1924.2|1923.8|1923.4|21862
1638460590000|2021-12-02 15:56:30|1924.8|1924.2|1925.6|1925.4|1925.8|1925.6|1924.8|1924.2|3137
1638460600000|2021-12-02 15:56:40|1925.8|1925.6|1926.8|1926.4|1926.8|1926.6|1925.8|1925.6|3738
1638460610000|2021-12-02 15:56:50|1926.6|1926.6|1926.8|1926.4|1927|1926.6|1926.4|1926.2|2259
1638460620000|2021-12-02 15:57:00|1927|1926.6|1926.6|1926.2|1927|1926.6|1926.4|1926.2|1351
1638460630000|2021-12-02 15:57:10|1926.8|1926.4|1927|1926.6|1927.4|1927.2|1926.8|1926.4|4191
1638460640000|2021-12-02 15:57:20|1927.2|1926.8|1927.6|1927.2|1927.6|1927.4|1927.2|1926.8|1559
1638460650000|2021-12-02 15:57:30|1927.8|1927.4|1927.8|1927.4|1928|1927.8|1927.4|1927|6106
1638460660000|2021-12-02 15:57:40|1928|1927.6|1928|1927.4|1928.4|1928.2|1927.6|1927.2|6906
1638460670000|2021-12-02 15:57:50|1927.8|1927.6|1928.8|1928.4|1928.8|1928.6|1927.8|1927.6|6956
1638460680000|2021-12-02 15:58:00|1928.6|1928.2|1929.4|1929|1930|1929.6|1928.6|1928.2|29167
1638460690000|2021-12-02 15:58:10|1929.2|1928.8|1928.6|1928.2|1929.2|1928.8|1928.6|1928.2|16177
1638460700000|2021-12-02 15:58:20|1928.8|1928.4|1928.6|1928|1928.8|1928.6|1928.4|1928|9265
1638460710000|2021-12-02 15:58:30|1928.8|1928.2|1929|1928.6|1929.2|1928.8|1928.6|1928|3187
1638460720000|2021-12-02 15:58:40|1928.8|1928.4|1927.6|1927.4|1929|1928.8|1927.6|1927.4|7572
1638460730000|2021-12-02 15:58:50|1927.4|1927.2|1928|1927.6|1928.2|1927.8|1927.4|1927|3742
1638460740000|2021-12-02 15:59:00|1927.8|1927.4|1927.6|1927.2|1928.4|1928|1927.2|1926.8|8714
1638460750000|2021-12-02 15:59:10|1927.4|1927.4|1927.6|1927.4|1927.8|1927.6|1927.4|1927.2|2014
1638460760000|2021-12-02 15:59:20|1927.8|1927.2|1926.6|1926.4|1927.8|1927.2|1926.4|1926.2|8844
1638460770000|2021-12-02 15:59:30|1926.4|1926.2|1926.8|1926.6|1927.2|1926.8|1926.4|1926.2|7986
1638460780000|2021-12-02 15:59:40|1927|1926.8|1926.6|1926.2|1927|1926.8|1926.6|1926.2|3785
1638460790000|2021-12-02 15:59:50|1926.8|1926.4|1927.8|1927.4|1928|1927.6|1926.6|1926.2|5927
1638460800000|2021-12-02 16:00:00|1928|1927.6|1929.2|1929|1929.4|1929.2|1927.8|1927.6|4687
1638460810000|2021-12-02 16:00:10|1929.4|1929.2|1929|1928.6|1929.4|1929.2|1928.4|1928.2|5180
1638460820000|2021-12-02 16:00:20|1928.8|1928.2|1927.6|1927.2|1929|1928.4|1927.4|1927|7612
1638460830000|2021-12-02 16:00:30|1927.4|1927.4|1928|1927.6|1928.2|1927.8|1927.4|1927|2344
1638460840000|2021-12-02 16:00:40|1928.2|1927.8|1928|1927.6|1928.6|1928|1927.8|1927.6|3401
1638460850000|2021-12-02 16:00:50|1927.8|1927.4|1927.4|1927|1927.8|1927.6|1926.8|1926.4|11562
1638460860000|2021-12-02 16:01:00|1927.2|1926.8|1926.6|1926.2|1927.2|1926.8|1926.4|1925.8|9121
1638460870000|2021-12-02 16:01:10|1926.8|1926|1926.2|1925.6|1926.8|1926.2|1925.2|1924.8|8814
1638460880000|2021-12-02 16:01:20|1926|1925.4|1925.4|1925.2|1926.2|1925.6|1925.4|1925.2|4394
1638460890000|2021-12-02 16:01:30|1925.6|1925.4|1926.2|1925.8|1926.2|1925.8|1925.4|1925.2|2693
1638460900000|2021-12-02 16:01:40|1926.4|1926|1926.2|1925.8|1927|1926.6|1925.8|1925.6|5353
1638460910000|2021-12-02 16:01:50|1926.4|1926|1926.4|1926.2|1927|1926.6|1926.4|1926|1950
1638460920000|2021-12-02 16:02:00|1926.6|1926.4|1927.6|1927|1927.8|1927.4|1926.6|1926.2|9742
1638460930000|2021-12-02 16:02:10|1927.4|1927.2|1928.2|1928|1928.4|1928|1927.2|1926.8|10718
1638460940000|2021-12-02 16:02:20|1928|1927.8|1928.8|1928.4|1929|1928.6|1928|1927.6|1399
1638460950000|2021-12-02 16:02:30|1928.6|1928.2|1929.4|1929|1929.6|1929.2|1928.4|1928.2|3694
1638460960000|2021-12-02 16:02:40|1929.6|1929.2|1930.6|1930.2|1930.6|1930.4|1929.4|1928.8|36269
1638460970000|2021-12-02 16:02:50|1930.4|1930.4|1931|1930.6|1931|1930.8|1930.2|1929.8|4344
1638460980000|2021-12-02 16:03:00|1930.8|1930.4|1932.2|1931.8|1932.6|1932.2|1930.6|1930.2|14314
1638460990000|2021-12-02 16:03:10|1932|1932|1931.6|1931.2|1932.6|1932.2|1931.4|1931.2|2513
1638461000000|2021-12-02 16:03:20|1931.8|1931.4|1929.8|1929.4|1931.8|1931.4|1929.6|1929.4|10483
1638461010000|2021-12-02 16:03:30|1929.6|1929.6|1931.4|1930.8|1931.6|1931|1929.6|1929.4|14412
1638461020000|2021-12-02 16:03:40|1931.2|1931|1930.8|1930.4|1931.4|1931|1930.6|1930.4|4793
1638461030000|2021-12-02 16:03:50|1931|1930.6|1930.2|1930|1931|1930.6|1930|1929.8|1570
1638461040000|2021-12-02 16:04:00|1930.6|1930.2|1931|1930.6|1931|1930.8|1930.6|1930|2941
1638461050000|2021-12-02 16:04:10|1930.8|1930.8|1929.8|1929.4|1931|1930.8|1929.6|1929.4|6076
1638461060000|2021-12-02 16:04:20|1930|1929.6|1930.4|1929.8|1930.8|1930.4|1929.8|1929.4|7620
1638461070000|2021-12-02 16:04:30|1930.2|1929.6|1929.8|1929.4|1930.2|1930|1929.6|1929.4|10682
1638461080000|2021-12-02 16:04:40|1930|1929.2|1929|1928.6|1930|1929.2|1928.8|1928.4|3646
1638461090000|2021-12-02 16:04:50|1928.8|1928.8|1929.2|1929|1929.2|1929|1928.6|1928.4|3427
1638461100000|2021-12-02 16:05:00|1929|1928.8|1929|1928.6|1929.2|1929|1928.8|1928.4|2032
1638461110000|2021-12-02 16:05:10|1929.2|1928.8|1928.6|1928.2|1929.2|1928.8|1928.2|1927.6|8093
1638461120000|2021-12-02 16:05:20|1928.4|1928|1928.6|1928.2|1928.8|1928.4|1928.4|1928|2826
1638461130000|2021-12-02 16:05:30|1928.4|1928|1928|1927.4|1928.8|1928.2|1927.8|1927.2|2569
1638461140000|2021-12-02 16:05:40|1928.2|1927.6|1927.4|1927|1928.2|1927.8|1927.2|1927|17309
1638461150000|2021-12-02 16:05:50|1927.2|1926.6|1927.6|1927.2|1927.8|1927.6|1927|1926.6|3671
1638461160000|2021-12-02 16:06:00|1927.4|1927|1928|1927.6|1928.4|1928|1927.2|1926.8|6456
1638461170000|2021-12-02 16:06:10|1928.2|1927.8|1929.2|1928.8|1929.2|1928.8|1928.2|1927.8|3942
1638461180000|2021-12-02 16:06:20|1929.4|1929|1930.2|1929.8|1930.4|1930|1929.4|1929|5586
1638461190000|2021-12-02 16:06:30|1930|1929.6|1930.8|1930.6|1931.4|1931|1930|1929.6|15927
1638461200000|2021-12-02 16:06:40|1931|1930.8|1931.6|1931.2|1931.8|1931.6|1930.8|1930.6|4666
1638461210000|2021-12-02 16:06:50|1931.4|1931.4|1932.2|1931.8|1932.2|1932|1931.4|1931.2|5312
1638461220000|2021-12-02 16:07:00|1932|1931.6|1931.2|1930.8|1932|1931.6|1931|1930.8|6230
1638461230000|2021-12-02 16:07:10|1931|1931|1931|1930.8|1931.4|1931|1930.8|1930.4|2129
1638461240000|2021-12-02 16:07:20|1931.2|1931|1930.6|1930.2|1931.6|1931|1930.6|1930.2|6079
1638461250000|2021-12-02 16:07:30|1930.8|1930.4|1931.6|1931|1931.6|1931.2|1930.4|1930.2|4315
1638461260000|2021-12-02 16:07:40|1931.4|1930.8|1931.6|1931.2|1931.8|1931.4|1931.2|1930.8|4987
1638461270000|2021-12-02 16:07:50|1931.4|1931|1931.6|1931.2|1931.8|1931.4|1931.2|1931|3125
1638461280000|2021-12-02 16:08:00|1931.4|1931|1932|1931.6|1932.2|1931.8|1931.2|1931|5574
1638461290000|2021-12-02 16:08:10|1932.2|1932|1932|1931.6|1932.2|1932|1931.6|1931.2|9284
1638461300000|2021-12-02 16:08:20|1931.8|1931.4|1931|1930.6|1931.8|1931.4|1931|1930.4|7879
1638461310000|2021-12-02 16:08:30|1931.2|1930.4|1930.2|1930|1931.2|1931|1930.2|1930|8572
1638461320000|2021-12-02 16:08:40|1930.4|1930.2|1930.4|1930.2|1930.6|1930.4|1930.2|1930|4530
1638461330000|2021-12-02 16:08:50|1930.2|1930|1929.6|1929.4|1930.4|1930.2|1929.6|1929.2|5058
1638461340000|2021-12-02 16:09:00|1929.4|1929.2|1930|1929.8|1930|1929.8|1928.8|1928.6|8430
1638461350000|2021-12-02 16:09:10|1929.8|1929.6|1929.4|1929|1930.4|1930|1929.4|1929|9381
1638461360000|2021-12-02 16:09:20|1929.2|1928.8|1929|1928.6|1929.8|1929.6|1928.6|1928.4|9921
1638461370000|2021-12-02 16:09:30|1928.8|1928.4|1928.6|1928.4|1928.8|1928.6|1928.4|1928.2|10973
1638461380000|2021-12-02 16:09:40|1928.8|1928.6|1929|1928.8|1929.2|1928.8|1928|1927.6|3907
1638461390000|2021-12-02 16:09:50|1929.2|1928.6|1928.6|1928.2|1929.4|1929|1928.6|1928.2|15434
1638461400000|2021-12-02 16:10:00|1928.8|1928.4|1928.4|1927.8|1928.8|1928.4|1927.8|1927.6|10946
1638461410000|2021-12-02 16:10:10|1928.6|1928|1928|1927.8|1928.8|1928.6|1928|1927.6|6590
1638461420000|2021-12-02 16:10:20|1927.8|1927.6|1927.6|1927.4|1928|1927.8|1927|1926.6|41258
1638461430000|2021-12-02 16:10:30|1927.8|1927.6|1928.6|1928.2|1928.6|1928.4|1927.6|1927|8271
1638461440000|2021-12-02 16:10:40|1928.8|1928.4|1928.6|1928.4|1929|1928.6|1928.4|1928.2|10144
1638461450000|2021-12-02 16:10:50|1928.4|1928.2|1928.8|1928.4|1929|1928.6|1928.4|1928.2|11909
1638461460000|2021-12-02 16:11:00|1928.6|1928.2|1929.2|1928.8|1929.2|1928.8|1928.2|1928|2219
1638461470000|2021-12-02 16:11:10|1929|1928.6|1928.4|1928|1929|1928.6|1928|1927.6|3223
1638461480000|2021-12-02 16:11:20|1928.2|1927.8|1927.8|1927.4|1928.4|1927.8|1927.8|1927.4|1773
1638461490000|2021-12-02 16:11:30|1928|1927.6|1929|1928.8|1929.2|1929|1928|1927.6|9160
1638461500000|2021-12-02 16:11:40|1929.2|1929|1929.8|1929.4|1930|1929.4|1929.2|1929|6680
1638461510000|2021-12-02 16:11:50|1930|1929.6|1930.4|1930|1930.4|1930|1929.8|1929.4|10180
1638461520000|2021-12-02 16:12:00|1930.2|1929.8|1930.2|1930|1930.8|1930.4|1930.2|1929.8|7754
1638461530000|2021-12-02 16:12:10|1930|1929.8|1930.2|1929.8|1930.4|1930|1929.8|1929.6|3945
1638461540000|2021-12-02 16:12:20|1930.4|1930|1930.6|1930.2|1931|1930.6|1930.2|1930|3689
1638461550000|2021-12-02 16:12:30|1930.8|1930.4|1931.4|1931|1931.6|1931.4|1930.6|1930.4|21096
1638461560000|2021-12-02 16:12:40|1931.2|1931.2|1932|1931.8|1932.2|1931.8|1931.2|1931|7327
1638461570000|2021-12-02 16:12:50|1932.2|1932|1932.2|1932|1932.6|1932.2|1931.8|1931.6|6410
1638461580000|2021-12-02 16:13:00|1932|1931.6|1932|1931.6|1932.2|1932|1932|1931.6|1775
1638461590000|2021-12-02 16:13:10|1931.8|1931.4|1931.8|1931.6|1932|1931.8|1931.6|1931.2|2732
1638461600000|2021-12-02 16:13:20|1932|1931.8|1932|1931.8|1932.2|1932|1931.8|1931.6|2133
1638461610000|2021-12-02 16:13:30|1932.2|1931.6|1932.2|1931.8|1932.2|1931.8|1931.6|1931.2|8503
1638461620000|2021-12-02 16:13:40|1932|1932|1932.4|1932|1932.6|1932.2|1932|1931.6|20600
1638461630000|2021-12-02 16:13:50|1932.6|1932.2|1932.6|1932.2|1932.6|1932.4|1932|1931.8|7046
1638461640000|2021-12-02 16:14:00|1932.8|1932.4|1933.2|1932.8|1934|1933.8|1932.8|1932.4|9665
1638461650000|2021-12-02 16:14:10|1933|1933|1933.2|1932.8|1933.8|1933.4|1933|1932.8|9145
1638461660000|2021-12-02 16:14:20|1933.4|1933|1933.6|1933.2|1934.4|1934|1933.2|1932.8|6280
1638461670000|2021-12-02 16:14:30|1933.8|1933.4|1933|1932.6|1933.8|1933.6|1933|1932.6|3603
1638461680000|2021-12-02 16:14:40|1932.8|1932.8|1933.2|1933|1933.8|1933.4|1932.8|1932.6|5614
1638461690000|2021-12-02 16:14:50|1933.6|1933.2|1933.8|1933.2|1933.8|1933.4|1933.2|1932.8|2627
1638461700000|2021-12-02 16:15:00|1933.6|1932.8|1933.6|1933|1933.6|1933.2|1933|1932.6|4016
1638461710000|2021-12-02 16:15:10|1933.4|1932.8|1931.6|1931|1933.4|1932.8|1931.6|1931|8727
1638461720000|2021-12-02 16:15:20|1931.8|1931.2|1931.6|1931.2|1932.2|1931.6|1931.6|1931|2341
1638461730000|2021-12-02 16:15:30|1932|1931.4|1932.8|1932.4|1933.2|1932.4|1931.8|1931.4|775
1638461740000|2021-12-02 16:15:40|1933.2|1931.6|1932|1931.6|1933.2|1931.6|1931.8|1931.2|1534
1638461750000|2021-12-02 16:15:50|1931.6|1931.2|1932.6|1932|1932.6|1932|1931.6|1931.2|850
1638461760000|2021-12-02 16:16:00|1932.2|1931.6|1931.8|1931.2|1932.6|1932|1931.8|1931.2|39
1638461770000|2021-12-02 16:16:10|1931.4|1930.8|1932|1931.6|1932.2|1931.6|1931.4|1930.8|1580
1638461780000|2021-12-02 16:16:20|1932.2|1931.8|1932.6|1932.2|1932.6|1932.2|1932.2|1931.6|1265
1638461790000|2021-12-02 16:16:30|1932.4|1932|1932.6|1932.2|1932.8|1932.4|1932.4|1931.8|501
1638461800000|2021-12-02 16:16:40|1932|1931.6|1931.6|1931|1932.4|1932|1931.6|1931|1820
1638461810000|2021-12-02 16:16:50|1931.8|1931.2|1931.2|1930.6|1931.8|1931.2|1931.2|1930.6|500
1638461820000|2021-12-02 16:17:00|1931|1930.4|1930.4|1929.8|1931|1930.4|1930|1929.4|586
1638461830000|2021-12-02 16:17:10|1930.2|1929.6|1931|1930.4|1931|1930.4|1929.8|1929.4|3495
1638461840000|2021-12-02 16:17:20|1931.2|1930.6|1931.6|1931|1931.6|1931|1930.8|1930.4|681
1638461850000|2021-12-02 16:17:30|1931.4|1930.6|1931|1930.2|1931.6|1931|1931|1930.2|195
1638461860000|2021-12-02 16:17:40|1931.6|1930.6|1930.8|1930.4|1931.6|1930.8|1930.8|1930.2|631
1638461870000|2021-12-02 16:17:50|1930.4|1929.8|1930.6|1930|1930.8|1930.2|1930.4|1929.8|1164
1638461880000|2021-12-02 16:18:00|1931|1930.4|1931.2|1930.6|1931.4|1930.8|1931|1930.4|1374
1638461890000|2021-12-02 16:18:10|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.8|1930.2|1278
1638461900000|2021-12-02 16:18:20|1930.6|1930|1930|1929.4|1930.8|1930.2|1930|1929.2|1827
1638461910000|2021-12-02 16:18:30|1930.4|1930|1930|1929.4|1930.6|1930|1930|1929.4|734
1638461920000|2021-12-02 16:18:40|1930.6|1929.8|1930|1929.6|1930.6|1929.8|1929.8|1929.2|0
1638461930000|2021-12-02 16:18:50|1929.8|1929.4|1929.2|1928.8|1929.8|1929.4|1929.2|1928.8|4442
1638461940000|2021-12-02 16:19:00|1929|1928.6|1930.2|1929.6|1930.2|1929.6|1929|1928.6|1545
1638461950000|2021-12-02 16:19:10|1930.4|1930|1929.8|1929.2|1930.4|1930|1929.6|1929|225
1638461960000|2021-12-02 16:19:20|1930|1929.4|1929.8|1929.4|1930.2|1929.6|1929.8|1929.2|801
1638461970000|2021-12-02 16:19:30|1929.4|1929|1930|1929.4|1930|1929.4|1929.4|1929|1050
1638461980000|2021-12-02 16:19:40|1929.6|1929.2|1929.8|1929.4|1930.2|1929.6|1929.6|1929.2|839
1638461990000|2021-12-02 16:19:50|1930|1929.2|1929.4|1928.8|1930|1929.4|1929.4|1928.8|1350
1638462000000|2021-12-02 16:20:00|1929|1928.6|1929.8|1929.4|1930|1929.6|1929|1928.6|2180
1638462010000|2021-12-02 16:20:10|1930|1929.6|1931.2|1930.8|1931.2|1930.8|1929.6|1929|848
1638462020000|2021-12-02 16:20:20|1931.6|1930.6|1932|1931.4|1932|1931.4|1931.4|1930.6|1064
1638462030000|2021-12-02 16:20:30|1932.2|1931.6|1931.8|1931.2|1932.4|1931.8|1931.6|1931|1298
1638462040000|2021-12-02 16:20:40|1932|1931.4|1931.6|1931|1932|1931.4|1931|1930.4|1318
1638462050000|2021-12-02 16:20:50|1931|1930.6|1931.6|1931.2|1931.6|1931.2|1931|1930.6|780
1638462060000|2021-12-02 16:21:00|1931.4|1930.6|1930.4|1930|1931.4|1930.6|1930.2|1929.6|1440
1638462070000|2021-12-02 16:21:10|1930|1929.4|1930.4|1929.8|1930.4|1929.8|1929.8|1929.4|600
1638462080000|2021-12-02 16:21:20|1930.6|1930|1930.6|1930|1930.8|1930.2|1930.6|1930|1445
1638462090000|2021-12-02 16:21:30|1930.4|1929.8|1930.4|1929.8|1930.6|1930.2|1930.4|1929.8|651
1638462100000|2021-12-02 16:21:40|1930.6|1930.2|1930|1929.4|1930.6|1930.2|1929.8|1929.2|1226
1638462110000|2021-12-02 16:21:50|1930.2|1929.6|1930|1929.4|1930.2|1929.8|1930|1929.4|1231
1638462120000|2021-12-02 16:22:00|1929.8|1929.2|1930|1929.4|1930|1929.6|1929.6|1929.2|0
1638462130000|2021-12-02 16:22:10|1929.2|1928.8|1929|1928.4|1929.4|1928.8|1929|1928.4|998
1638462140000|2021-12-02 16:22:20|1929.2|1928.6|1929.6|1929|1929.6|1929|1929|1928.4|433
1638462150000|2021-12-02 16:22:30|1929.8|1929.2|1929.4|1929|1929.8|1929.2|1929.4|1929|359
1638462160000|2021-12-02 16:22:40|1929.8|1929.2|1929.6|1928.8|1929.8|1929.2|1929.4|1928.6|3010
1638462170000|2021-12-02 16:22:50|1929.2|1928.6|1930|1929.6|1930|1929.6|1929.2|1928.6|2042
1638462180000|2021-12-02 16:23:00|1930.2|1929.8|1930.2|1929.8|1930.4|1930|1930.2|1929.8|10155
1638462190000|2021-12-02 16:23:10|1930|1929.4|1930.2|1929.8|1930.4|1929.8|1930|1929.4|37
1638462200000|2021-12-02 16:23:20|1929.8|1929.2|1929.4|1928.8|1930|1929.6|1929.4|1928.8|1821
1638462210000|2021-12-02 16:23:30|1929.6|1929|1928.8|1928.2|1929.6|1929|1928.4|1927.8|651
1638462220000|2021-12-02 16:23:40|1928.6|1928|1928.6|1928|1928.8|1928|1928.2|1927.4|914
1638462230000|2021-12-02 16:23:50|1928.4|1928.2|1929|1928.4|1929|1928.4|1928.4|1928.2|1055
1638462240000|2021-12-02 16:24:00|1928.8|1928.2|1928.2|1927.4|1928.8|1928.4|1928.2|1927.4|3395
1638462250000|2021-12-02 16:24:10|1928.4|1927.6|1928.8|1928.2|1928.8|1928.2|1928|1927.4|500
1638462260000|2021-12-02 16:24:20|1928.6|1928|1929|1928.4|1929|1928.4|1928.6|1928|641
1638462270000|2021-12-02 16:24:30|1928.8|1928.8|1929.2|1928.8|1929.4|1929|1928.8|1928.6|298
1638462280000|2021-12-02 16:24:40|1929.4|1928.6|1929.6|1929|1929.6|1929.2|1929.4|1928.6|1253
1638462290000|2021-12-02 16:24:50|1929.4|1928.4|1929.2|1928.6|1929.4|1928.6|1929|1928.4|1983
1638462300000|2021-12-02 16:25:00|1929.4|1929|1928.6|1928|1929.4|1929.2|1928.4|1928|5951
1638462310000|2021-12-02 16:25:10|1928.2|1927.8|1928.6|1928|1928.8|1928.4|1928.2|1927.8|1305
1638462320000|2021-12-02 16:25:20|1928.8|1928.2|1928.8|1928.4|1928.8|1928.4|1928.6|1927.8|992
1638462330000|2021-12-02 16:25:30|1929.2|1928.6|1928.4|1928|1929.2|1928.6|1928.4|1927.8|2878
1638462340000|2021-12-02 16:25:40|1928.8|1928.2|1929.6|1929|1929.8|1929.2|1928.8|1928.2|995
1638462350000|2021-12-02 16:25:50|1929.8|1929.2|1929.6|1929|1929.8|1929.4|1929.4|1929|300
1638462360000|2021-12-02 16:26:00|1929.8|1929.4|1930|1929.4|1930|1929.6|1929.6|1929.2|281
1638462370000|2021-12-02 16:26:10|1929.8|1929.2|1930.2|1929.8|1930.4|1929.8|1929.8|1929.2|858
1638462380000|2021-12-02 16:26:20|1930|1929.6|1929.8|1929.2|1930|1929.6|1929.6|1929.2|432
1638462390000|2021-12-02 16:26:30|1929.2|1928.8|1929.4|1928.8|1929.4|1928.8|1929|1928.6|1235
1638462400000|2021-12-02 16:26:40|1929.6|1929|1929.2|1928.6|1929.6|1929.2|1929|1928.4|594
1638462410000|2021-12-02 16:26:50|1928.8|1928.4|1929|1928.4|1929|1928.4|1928.8|1928.2|110
1638462420000|2021-12-02 16:27:00|1928.8|1928.2|1929|1928.4|1929.4|1928.8|1928.8|1928.2|517
1638462430000|2021-12-02 16:27:10|1929.2|1928.6|1929.6|1929.2|1929.6|1929.2|1929.2|1928.6|258
1638462440000|2021-12-02 16:27:20|1929.4|1928.8|1929.6|1929|1930|1929.4|1929.4|1928.8|1685
1638462450000|2021-12-02 16:27:30|1929.8|1928.8|1929.6|1929.2|1929.8|1929.2|1929.4|1928.8|0
1638462460000|2021-12-02 16:27:40|1929.4|1929|1929.2|1928.6|1929.4|1929|1929|1928.4|1787
1638462470000|2021-12-02 16:27:50|1929.4|1928.8|1929.4|1928.8|1929.4|1928.8|1929|1928.6|1489
1638462480000|2021-12-02 16:28:00|1929.2|1928.6|1929|1928.6|1929.4|1928.8|1929|1928.6|817
1638462490000|2021-12-02 16:28:10|1929.2|1928.8|1929.4|1928.8|1929.6|1928.8|1929.2|1928.6|125
1638462500000|2021-12-02 16:28:20|1929.2|1928.4|1928.4|1928|1929.2|1928.4|1928.4|1927.8|635
1638462510000|2021-12-02 16:28:30|1927.8|1927.8|1927.2|1926.6|1928|1927.8|1927.2|1926.6|3509
1638462520000|2021-12-02 16:28:40|1927|1926.4|1926.6|1926.2|1927|1926.4|1926|1925.2|1672
1638462530000|2021-12-02 16:28:50|1927|1926.4|1927|1926.4|1927.2|1926.8|1926.8|1926|1144
1638462540000|2021-12-02 16:29:00|1927.4|1926.8|1927.2|1926.6|1927.6|1927|1927|1926.4|1680
1638462550000|2021-12-02 16:29:10|1926.8|1926|1927|1926.6|1927.2|1926.6|1926.8|1926|227
1638462560000|2021-12-02 16:29:20|1927.2|1926.8|1927.2|1926.4|1927.4|1926.8|1927.2|1926.4|2248
1638462570000|2021-12-02 16:29:30|1928|1927.4|1928|1927.2|1928.4|1927.8|1927.8|1927.2|885
1638462580000|2021-12-02 16:29:40|1928.2|1927.8|1927.6|1927|1928.2|1927.8|1927.6|1927|0
1638462590000|2021-12-02 16:29:50|1927.2|1926.4|1926.8|1926|1927.2|1926.4|1926.6|1926|1431
1638518420000|2021-12-03 08:00:20|1956|1954.8|1957.8|1955.8|1958|1956.4|1955|1954|287739
1638518430000|2021-12-03 08:00:30|1957.6|1955.6|1954.8|1953.8|1958|1956.4|1954.8|1953.8|14283
1638518440000|2021-12-03 08:00:40|1955.2|1954|1957|1955.6|1958|1956.2|1954.4|1953.8|9077
1638518450000|2021-12-03 08:00:50|1957.6|1955.8|1959|1958|1959.8|1958.4|1956.2|1955.8|32272
1638518460000|2021-12-03 08:01:00|1959.4|1958.2|1959.6|1958|1960.4|1959.4|1958.2|1956.6|34324
1638518470000|2021-12-03 08:01:10|1959.4|1958.4|1957.6|1956.8|1959.8|1958.4|1956.8|1955.6|14449
1638518480000|2021-12-03 08:01:20|1958.2|1957|1958|1956.4|1958.6|1958|1957.2|1955.8|12995
1638518490000|2021-12-03 08:01:30|1957.8|1956.6|1957.8|1956.4|1958|1957.4|1957|1955.8|10344
1638518500000|2021-12-03 08:01:40|1958|1956.6|1958.2|1956.8|1958.2|1956.8|1957.4|1956.6|6657
1638518510000|2021-12-03 08:01:50|1958|1957|1959.4|1958.2|1960|1959.2|1958|1957|14824
1638518520000|2021-12-03 08:02:00|1959.2|1958|1957.2|1956.2|1959.6|1958|1957|1956|8420
1638518530000|2021-12-03 08:02:10|1957|1956|1957.8|1956.2|1959|1956.6|1955.2|1953.6|11277
1638518540000|2021-12-03 08:02:20|1957.6||1958.2||1958.8||1957.6||0
1638518550000|2021-12-03 08:02:30|1957.6|1956.6|1955.6|1954.2|1957.6|1956.8|1955.6|1954|12129
1638518560000|2021-12-03 08:02:40|1955.4|1954|1954.2|1953|1955.8|1955|1954|1952.6|10777
1638518570000|2021-12-03 08:02:50|1954|1953.2|1952.8|1951.8|1954.6|1953.4|1952.4|1950.8|1212
1638518580000|2021-12-03 08:03:00|1952.6|1951.4|1951.6|1950.8|1953.2|1951.8|1951.4|1950|9614
1638518590000|2021-12-03 08:03:10|1952|1951|1953.4|1952.2|1954|1953|1951.8|1950.8|15747
1638518600000|2021-12-03 08:03:20|1953|1952|1950.2|1948.8|1953|1952|1950.2|1948.6|12256
1638518610000|2021-12-03 08:03:30|1949.8|1948.6|1950.2|1948.8|1951|1949.6|1949.2|1947.4|4503
1638518620000|2021-12-03 08:03:40|1950.4|1949|1950.4|1949|1950.4|1949.4|1950|1948.6|4687
1638518630000|2021-12-03 08:03:50|1950.2|1948.6|1950|1948.6|1950.6|1949|1949|1947.8|1793
1638518640000|2021-12-03 08:04:00|1949.8|1948.4|1948.8|1947.2|1949.8|1949.4|1948.4|1947.2|7111
1638518650000|2021-12-03 08:04:10|1949.2|1947.4|1950|1949.2|1951.4|1949.6|1949.2|1947.4|5907
1638518660000|2021-12-03 08:04:20|1949.8|1948.8|1949.4|1948.2|1949.8|1948.8|1948.4|1948|4283
1638518670000|2021-12-03 08:04:30|1949.2|1947.4|1949|1948|1949.2|1948|1948.2|1947|2604
1638518680000|2021-12-03 08:04:40|1949.4|1948.2|1949.6|1948.4|1949.8|1948.6|1948.8|1947.6|1796
1638518690000|2021-12-03 08:04:50|1949.8|1948.6|1951.4|1950.4|1952|1950.6|1949|1948.4|6055
1638518700000|2021-12-03 08:05:00|1951.8|1950.6|1953.8|1953.2|1954|1953.6|1951.6|1950.4|9172
1638518710000|2021-12-03 08:05:10|1954|1952.4|1953.8|1952.8|1954|1952.8|1953|1952.4|619
1638518720000|2021-12-03 08:05:20|1954|1953|1953.8|1952.6|1954.6|1953.8|1953|1952.4|11823
1638518730000|2021-12-03 08:05:30|1953.6|1952.4|1953.4|1952.4|1954|1953|1953.4|1952.4|1800
1638518740000|2021-12-03 08:05:40|1953.2|1952.2|1953.2|1952|1953.4|1952.2|1952.2|1951.6|8664
1638518750000|2021-12-03 08:05:50|1953|1952.2|1952.8|1951.6|1953|1952.2|1952.8|1951.6|363
1638518760000|2021-12-03 08:06:00|1953.2|1951.8|1954.2|1953|1954.6|1953.6|1953.2|1951.8|6099
1638518770000|2021-12-03 08:06:10|1954|1953.2|1953.8|1952.8|1954.2|1953.6|1952.6|1952.4|8974
1638518780000|2021-12-03 08:06:20|1954|1952.6|1952.8|1952.4|1954|1952.8|1952.8|1952.4|1595
1638518790000|2021-12-03 08:06:30|1952.6|1952|1954|1953.2|1954|1953.2|1952.6|1951.8|8131
1638518800000|2021-12-03 08:06:40|1953.8|1953|1953.6|1953.2|1954|1953.6|1953.4|1953|1386
1638518810000|2021-12-03 08:06:50|1953.8|1952.8|1953.2|1952.8|1953.8|1952.8|1953.2|1952.8|736
1638518820000|2021-12-03 08:07:00|1953.4|1952|1953.2|1952.4|1953.4|1952.6|1953.2|1952|365
1638518830000|2021-12-03 08:07:10|1953|1952.2|1951.6|1950.6|1953|1952.2|1951|1950|9240
1638518840000|2021-12-03 08:07:20|1951.4|1950.4|1951.2|1950.8|1951.4|1950.8|1951|1950|1412
1638518850000|2021-12-03 08:07:30|1951|1950.6|1951|1950|1951|1950.6|1949.8|1949|3976
1638518860000|2021-12-03 08:07:40|1951.2|1950.4|1951.2|1950.4|1951.2|1950.8|1950.6|1950.2|2804
1638518870000|2021-12-03 08:07:50|1951.6|1950.6|1953|1952.6|1953.2|1952.6|1951.6|1950.6|3115
1638518880000|2021-12-03 08:08:00|1953.6|1952.8|1953.6|1953|1953.8|1953|1953|1951.6|2791
1638518890000|2021-12-03 08:08:10|1953.8|1953.2|1953.6|1953|1954|1953.2|1953.2|1952.2|4694
1638518900000|2021-12-03 08:08:20|1953.4|1952.8|1953.6|1953|1953.6|1953|1953.4|1952.8|0
1638518910000|2021-12-03 08:08:30|1953.4|1952.8|1955.8|1955|1956|1955|1953.2|1952.8|15475
1638518920000|2021-12-03 08:08:40|1955.6|1954.8|1955.2|1954.4|1956|1955|1955|1954|3024
1638518930000|2021-12-03 08:08:50|1956|1954.6|1955.8|1955|1956|1955.8|1955.2|1954.4|11135
1638518940000|2021-12-03 08:09:00|1956|1955.2|1954.4|1953.6|1956.2|1955.8|1954|1953.2|10908
1638518950000|2021-12-03 08:09:10|1954.6|1954|1954.2|1953.4|1954.6|1954.2|1954|1953.2|6082
1638518960000|2021-12-03 08:09:20|1954|1953.6|1953.8|1953.4|1954.6|1954.4|1953.8|1953.2|5670
1638518970000|2021-12-03 08:09:30|1953.6|1953|1954|1953.4|1954|1953.4|1953|1952.2|7922
1638518980000|2021-12-03 08:09:40|1954.2|1953.8|1955.8|1955.2|1956.2|1955.2|1954.2|1953.6|2422
1638518990000|2021-12-03 08:09:50|1955.6|1955.4|1954.4|1953.8|1955.6|1955.4|1954.4|1953.8|8295
1638519000000|2021-12-03 08:10:00|1954.6|1954|1953.4|1952.6|1955.2|1954.8|1953.2|1952.6|11486
1638519010000|2021-12-03 08:10:10|1953.8|1952.8|1952|1951.4|1953.8|1953.6|1952|1951.4|14856
1638519020000|2021-12-03 08:10:20|1952.4|1951.6|1951.6|1951|1953|1952.2|1951.6|1950.8|5845
1638519030000|2021-12-03 08:10:30|1951.4|1950.8|1951|1950.6|1951.6|1951|1951|1950.6|6418
1638519040000|2021-12-03 08:10:40|1951.2|1950.8|1950.2|1949.4|1951.4|1950.8|1950.2|1949.2|11472
1638519050000|2021-12-03 08:10:50|1950.4|1950|1951|1950.4|1951.2|1950.6|1950|1949.4|6971
1638519060000|2021-12-03 08:11:00|1950.8|1950.6|1949.2|1948.6|1951.8|1951|1948.8|1948|4857
1638519070000|2021-12-03 08:11:10|1949|1948.4|1949.4|1949|1950|1949.8|1948.8|1948.4|7429
1638519080000|2021-12-03 08:11:20|1949.2|1948.6|1949|1948.4|1949.2|1948.8|1949|1948.4|622
1638519090000|2021-12-03 08:11:30|1948.8|1948.2|1949.2|1948.4|1949.6|1948.4|1947.8|1947|3593
1638519100000|2021-12-03 08:11:40|1949|1948.2|1948.8|1948|1949|1948.2|1947.4|1947|12240
1638519110000|2021-12-03 08:11:50|1948.6|1947.8|1947|1946.4|1948.8|1947.8|1947|1946.2|6577
1638519120000|2021-12-03 08:12:00|1947.2|1946|1947.8|1946.8|1947.8|1947|1946.8|1946|6700
1638519130000|2021-12-03 08:12:10|1947.4|1947|1946.6|1945.6|1947.6|1947|1946.2|1945.2|3024
1638519140000|2021-12-03 08:12:20|1946.4|1945.8|1946.2|1945.6|1946.4|1945.8|1946|1945.6|1854
1638519150000|2021-12-03 08:12:30|1946|1945.2|1945.6|1945.2|1946|1945.2|1945.2|1944.8|4913
1638519160000|2021-12-03 08:12:40|1945.4|1945|1945.8|1945.2|1946|1945.6|1945.4|1945|2145
1638519170000|2021-12-03 08:12:50|1946|1945.4|1947.4|1946.6|1947.4|1946.8|1946|1945.4|5694
1638519180000|2021-12-03 08:13:00|1947.2|1946.4|1947.4|1947|1947.4|1947|1946.2|1945.6|3455
1638519190000|2021-12-03 08:13:10|1947.2|1946.8|1946.8|1946.2|1947.2|1946.8|1946.2|1945.8|2326
1638519200000|2021-12-03 08:13:20|1946.6|1946|1944.6|1944.2|1946.6|1946|1944.6|1944|9970
1638519210000|2021-12-03 08:13:30|1944.8|1944|1945.8|1945.4|1946|1945.4|1944.6|1944|2746
1638519220000|2021-12-03 08:13:40|1945.6|1945.2|1947|1946.2|1947|1946.2|1945.6|1945.2|5475
1638519230000|2021-12-03 08:13:50|1947.2|1947|1947.2|1946.4|1947.4|1947|1946.4|1946|13617
1638519240000|2021-12-03 08:14:00|1947|1946.2|1946|1945.6|1947|1946.2|1945.4|1945|10612
1638519250000|2021-12-03 08:14:10|1945.8|1945.4|1946|1945.6|1946|1945.6|1944.4|1944.2|7367
1638519260000|2021-12-03 08:14:20|1946.2|1945.4|1946.4|1945.8|1946.6|1946|1945.8|1945.4|470
1638519270000|2021-12-03 08:14:30|1946.2|1946|1945.6|1945.2|1946.6|1946.4|1945.6|1945.2|2026
1638519280000|2021-12-03 08:14:40|1945.4|1945.4|1946.4|1946|1946.6|1946.2|1945.4|1945|4636
1638519290000|2021-12-03 08:14:50|1946.6|1946.2|1946.2|1945.2|1946.6|1946.2|1945.8|1945|4618
1638519300000|2021-12-03 08:15:00|1946|1945|1944|1943.4|1946|1945.2|1943.8|1943.2|15335
1638519310000|2021-12-03 08:15:10|1943.8|1943.6|1943.2|1942.6|1944.4|1943.8|1942.8|1942.2|9299
1638519320000|2021-12-03 08:15:20|1943.4|1942|1943.2|1942.4|1943.4|1942.8|1942.8|1942|3479
1638519330000|2021-12-03 08:15:30|1943|1942.2|1943.4|1942.8|1943.6|1943.2|1942|1941.2|13938
1638519340000|2021-12-03 08:15:40|1943.2|1942.4|1943.2|1942.8|1943.4|1942.8|1942.6|1942.2|2230
1638519350000|2021-12-03 08:15:50|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943|1942.8|2034
1638519360000|2021-12-03 08:16:00|1943.6|1943.4|1943.4|1942.8|1943.8|1943.6|1943|1942.4|2671
1638519370000|2021-12-03 08:16:10|1943.6|1943|1942.6|1941.8|1943.8|1943.2|1942.6|1941.6|1579
1638519380000|2021-12-03 08:16:20|1942.4|1942|1942.8|1942.6|1943|1942.6|1942.4|1942|2102
1638519390000|2021-12-03 08:16:30|1943|1942.8|1943|1942.6|1943.8|1943.4|1942.8|1942.4|3912
1638519400000|2021-12-03 08:16:40|1942.8|1942.4|1942.8|1942.2|1943.2|1942.8|1942|1941.6|11255
1638519410000|2021-12-03 08:16:50|1942.6|1942|1943|1942.8|1943.8|1943.2|1942.6|1942|2324
1638519420000|2021-12-03 08:17:00|1942.8|1942.4|1943.4|1943|1943.8|1943.2|1942.8|1942.4|8783
1638519430000|2021-12-03 08:17:10|1943.2|1943.2|1944|1943.6|1944|1943.6|1943|1942.4|11495
1638519440000|2021-12-03 08:17:20|1943.8|1943.2|1944.4|1943.8|1944.6|1944.4|1943.6|1943|6763
1638519450000|2021-12-03 08:17:30|1944.2|1943.6|1945.2|1944.4|1945.4|1944.8|1943.8|1943.4|4118
1638519460000|2021-12-03 08:17:40|1945.4|1944.6|1945.6|1945.4|1946|1945.4|1945.4|1944.6|771
1638519470000|2021-12-03 08:17:50|1945.8|1945.2|1947.2|1946.8|1947.4|1947|1945.8|1945.2|6398
1638519480000|2021-12-03 08:18:00|1947|1946.6|1946.6|1946.2|1947.2|1946.6|1946|1945.6|3519
1638519490000|2021-12-03 08:18:10|1946.8|1946.4|1946.6|1946.2|1947|1946.4|1946|1945.6|1886
1638519500000|2021-12-03 08:18:20|1946.4|1946|1947|1946.6|1947|1946.6|1945.2|1945|5026
1638519510000|2021-12-03 08:18:30|1946.8|1946.4|1947.8|1947.4|1948|1947.6|1946.8|1946.4|2017
1638519520000|2021-12-03 08:18:40|1948|1947.6|1948.4|1948.2|1948.6|1948.2|1948|1947.6|417
1638519530000|2021-12-03 08:18:50|1948.2|1948|1948.4|1947.8|1948.6|1948|1948|1947.6|4230
1638519540000|2021-12-03 08:19:00|1948.6|1948|1948.6|1948.2|1949|1948.4|1948.2|1947.8|4795
1638519550000|2021-12-03 08:19:10|1948.4|1948|1948.6|1948.2|1949.2|1948.6|1948.2|1948|1843
1638519560000|2021-12-03 08:19:20|1948.4|1948|1949|1948.4|1949.2|1948.8|1948.2|1948|2100
1638519570000|2021-12-03 08:19:30|1948.8|1948.2|1949|1948.2|1949|1948.4|1948|1947.4|4977
1638519580000|2021-12-03 08:19:40|1948.8|1948.4|1949.6|1949|1949.8|1949.4|1948.8|1948.4|4765
1638519590000|2021-12-03 08:19:50|1949.4|1948.8|1949.4|1948.8|1949.6|1948.8|1948.8|1948.6|500
1638519600000|2021-12-03 08:20:00|1949.2|1948.6|1949.4|1948.6|1950|1949.4|1948.8|1948.4|10933
1638519610000|2021-12-03 08:20:10|1949.2|1948.4|1948.6|1948|1949.2|1948.4|1948.2|1947.8|6648
1638519620000|2021-12-03 08:20:20|1948|1948.2|1948.2|1948|1948.8|1948.2|1948|1947.8|2300
1638519630000|2021-12-03 08:20:30|1948|1947.8|1947.6|1947.2|1948|1947.8|1947.2|1947|8014
1638519640000|2021-12-03 08:20:40|1947.4|1947|1947|1946.4|1947.4|1947|1946.6|1946.2|1823
1638519650000|2021-12-03 08:20:50|1946.8|1946.2|1946.4|1946.2|1947|1946.8|1946.4|1946|592
1638519660000|2021-12-03 08:21:00|1946.6|1946.4|1945.6|1945.2|1946.8|1946.4|1945.2|1944.6|4564
1638519670000|2021-12-03 08:21:10|1945.8|1945|1945.6|1945.2|1946.2|1945.8|1945.4|1944.8|3017
1638519680000|2021-12-03 08:21:20|1945.8|1945.4|1945.2|1944.4|1945.8|1945.4|1944.8|1944.2|1062
1638519690000|2021-12-03 08:21:30|1945.4|1944.6|1945.8|1945.2|1946|1945.4|1945.4|1944.6|2428
1638519700000|2021-12-03 08:21:40|1945.6|1945|1945.4|1945|1945.6|1945.2|1945|1944.8|1133
1638519710000|2021-12-03 08:21:50|1945.6|1944.8|1945.8|1945.2|1945.8|1945.4|1945.2|1944.8|300
1638519720000|2021-12-03 08:22:00|1945.6|1945|1945.6|1945.2|1945.8|1945.2|1945|1944.8|1306
1638519730000|2021-12-03 08:22:10|1945.8|1945.4|1946.8|1946.4|1946.8|1946.4|1945.6|1945.2|4470
1638519740000|2021-12-03 08:22:20|1946.6|1946.2|1946.4|1946|1946.8|1946.4|1946|1945.4|5919
1638519750000|2021-12-03 08:22:30|1946.2|1945.8|1946.8|1946.4|1947|1946.8|1946|1945.6|2562
1638519760000|2021-12-03 08:22:40|1947|1946.6|1948.2|1947.8|1948.4|1947.8|1947|1946.6|2502
1638519770000|2021-12-03 08:22:50|1948|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.2|479
1638519780000|2021-12-03 08:23:00|1948.2|1947.8|1948.4|1947.8|1948.6|1948|1947.4|1947.2|4378
1638519790000|2021-12-03 08:23:10|1948.6|1948|1949.4|1948.8|1949.8|1949.4|1948.6|1948|8715
1638519800000|2021-12-03 08:23:20|1949.2|1949|1949|1948.8|1949.4|1949|1948.4|1948.2|6070
1638519810000|2021-12-03 08:23:30|1949.2|1948.6|1948.8|1948.4|1949.2|1949|1948.6|1948.2|1880
1638519820000|2021-12-03 08:23:40|1949|1948.6|1949.6|1949|1949.6|1949|1948.6|1948.2|1097
1638519830000|2021-12-03 08:23:50|1949.4|1949.2|1948.6|1948.4|1949.4|1949.2|1948.6|1948|1137
1638519840000|2021-12-03 08:24:00|1948.8|1948.6|1948.8|1948.4|1949.4|1949|1948.6|1948.4|9922
1638519850000|2021-12-03 08:24:10|1948.6|1948|1948.8|1948.4|1948.8|1948.4|1948.4|1948|4083
1638519860000|2021-12-03 08:24:20|1948.6|1948.2|1948|1947.6|1948.8|1948.6|1948|1947.6|3804
1638519870000|2021-12-03 08:24:30|1948.2|1947.8|1948.6|1948|1948.8|1948|1948|1947.8|4
1638519880000|2021-12-03 08:24:40|1948.4|1948.2|1948.8|1948.6|1949|1948.6|1948.4|1948|3449
1638519890000|2021-12-03 08:24:50|1949|1948.4|1947.4|1947|1949|1948.6|1947.4|1947|7393
1638519900000|2021-12-03 08:25:00|1947.6|1947.2|1946.4|1946.2|1948|1947.4|1946.4|1946|8965
1638519910000|2021-12-03 08:25:10|1946.6|1946|1946.4|1946|1947.2|1946.8|1946.4|1945.8|2905
1638519920000|2021-12-03 08:25:20|1946.2|1946.2|1946.8|1946.4|1947|1946.8|1946.2|1946.2|1125
1638519930000|2021-12-03 08:25:30|1946.6|1946.2|1945.6|1945.2|1946.6|1946.2|1945.6|1945.2|1170
1638519940000|2021-12-03 08:25:40|1945.2|1945|1945.4|1945.2|1945.8|1945.2|1944.8|1944.2|14304
1638519950000|2021-12-03 08:25:50|1945.2|1945|1943.2|1942.8|1945.2|1945|1942.8|1942.4|3289
1638519960000|2021-12-03 08:26:00|1943.4|1943|1943.6|1943.2|1944|1943.6|1943.2|1943|3491
1638519970000|2021-12-03 08:26:10|1943.8|1943.4|1943.8|1943.6|1944.2|1943.6|1943.6|1943.2|2275
1638519980000|2021-12-03 08:26:20|1944|1943.8|1945.4|1945|1946.6|1946.2|1944|1943.8|8969
1638519990000|2021-12-03 08:26:30|1945.6|1945.2|1945|1944.6|1946|1945.6|1944.6|1944.2|5632
1638520000000|2021-12-03 08:26:40|1945.2|1944.8|1946|1945.4|1946.2|1945.8|1945|1944.6|6212
1638520010000|2021-12-03 08:26:50|1945.8|1945.6|1946|1945.8|1946.2|1946|1945.8|1945.6|2736
1638520020000|2021-12-03 08:27:00|1946.2|1946|1945.8|1945.4|1946.6|1946.2|1945.4|1945|6461
1638520030000|2021-12-03 08:27:10|1945.6|1945|1946|1945.6|1946.6|1946|1945.6|1945|15791
1638520040000|2021-12-03 08:27:20|1945.8|1945.2|1946.2|1945.6|1946.2|1945.8|1945.4|1945|2271
1638520050000|2021-12-03 08:27:30|1946|1945.8|1946|1945.6|1946.4|1946|1945.8|1945.6|1620
1638520060000|2021-12-03 08:27:40|1945.8|1945.4|1946.6|1946.2|1946.6|1946.2|1945.6|1945.4|4284
1638520070000|2021-12-03 08:27:50|1946.4|1946|1946.6|1946.2|1946.8|1946.4|1946.4|1946|500
1638520080000|2021-12-03 08:28:00|1946.8|1946.4|1947.8|1947.4|1948|1947.4|1946.4|1946.2|4656
1638520090000|2021-12-03 08:28:10|1947.6|1947.2|1947.8|1947.2|1948|1947.8|1947.2|1947|2644
1638520100000|2021-12-03 08:28:20|1947.6|1947.4|1947.8|1947.2|1947.8|1947.4|1947.4|1947|656
1638520110000|2021-12-03 08:28:30|1947.6|1947.6|1947.6|1947.2|1947.8|1947.6|1947.4|1947.2|902
1638520120000|2021-12-03 08:28:40|1947.4|1947|1946.4|1945.8|1947.4|1947.2|1946.2|1945.6|11097
1638520130000|2021-12-03 08:28:50|1946.2|1945.6|1946.4|1946.2|1946.4|1946.2|1945.8|1945.6|319
1638520140000|2021-12-03 08:29:00|1946.2|1946|1946.8|1946.2|1948.6|1948.2|1946.2|1946|11637
1638520150000|2021-12-03 08:29:10|1946.6|1946.4|1946.8|1946.2|1947.2|1946.8|1946.2|1946|1636
1638520160000|2021-12-03 08:29:20|1947|1946.4|1946|1945.6|1947|1946.6|1946|1945.6|746
1638520170000|2021-12-03 08:29:30|1946.2|1945.8|1946.4|1945.8|1946.8|1946.2|1945.6|1945.4|14464
1638520180000|2021-12-03 08:29:40|1946.6|1945.6|1946|1945.6|1947|1946.6|1945.6|1945.2|7481
1638520190000|2021-12-03 08:29:50|1946.2|1945.8|1946.6|1946|1946.8|1946.4|1945.8|1945.2|4279
1638520200000|2021-12-03 08:30:00|1946.4|1946.2|1945.6|1945.2|1946.4|1946.2|1945.4|1945.2|767
1638520210000|2021-12-03 08:30:10|1945.4|1945|1946.4|1946|1946.4|1946.2|1945|1944.6|13234
1638520220000|2021-12-03 08:30:20|1946.2|1945.8|1944.6|1944.2|1946.2|1945.8|1944.2|1944|4932
1638520230000|2021-12-03 08:30:30|1944.4|1944|1944|1943.4|1944.4|1944|1943.6|1943.4|3116
1638520240000|2021-12-03 08:30:40|1943.8|1943.2|1943.2|1943|1943.8|1943.4|1942.8|1942.2|5057
1638520250000|2021-12-03 08:30:50|1943.4|1943.2|1944|1943.6|1944|1943.6|1943.4|1943|2902
1638520260000|2021-12-03 08:31:00|1943.8|1943.4|1944.2|1943.8|1944.4|1943.8|1943|1942.6|5963
1638520270000|2021-12-03 08:31:10|1944|1943.6|1943.8|1943|1944|1943.6|1943|1942.6|3478
1638520280000|2021-12-03 08:31:20|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1942.2|1942|1814
1638520290000|2021-12-03 08:31:30|1943|1942.6|1943.2|1942.6|1943.2|1943|1942.6|1942.4|1431
1638520300000|2021-12-03 08:31:40|1943|1942.4|1943|1942.6|1943.2|1942.8|1942.4|1942.2|1946
1638520310000|2021-12-03 08:31:50|1942.8|1942.4|1943.2|1943|1943.4|1943.2|1942.8|1942.2|2103
1638520320000|2021-12-03 08:32:00|1943|1942.8|1943.2|1943|1944|1943.4|1942.6|1942.4|3595
1638520330000|2021-12-03 08:32:10|1943.4|1943.2|1944.8|1944.4|1944.8|1944.4|1943.4|1943.2|4949
1638520340000|2021-12-03 08:32:20|1944.6|1944.2|1943.2|1942.6|1944.6|1944.2|1942.8|1942|4785
1638520350000|2021-12-03 08:32:30|1943.4|1942.8|1943|1942.8|1943.4|1943|1942.8|1942.4|99
1638520360000|2021-12-03 08:32:40|1942.8|1942.6|1944.2|1943.6|1944.2|1943.8|1942.8|1942.4|652
1638520370000|2021-12-03 08:32:50|1944|1943.4|1942.8|1942.4|1944|1943.4|1942.6|1942.2|1940
1638520380000|2021-12-03 08:33:00|1942.6|1942.2|1943.2|1942.8|1943.4|1943.2|1942.4|1942.2|5284
1638520390000|2021-12-03 08:33:10|1943.4|1942.6|1942.8|1942.4|1943.4|1942.8|1942.8|1942.4|1576
1638520400000|2021-12-03 08:33:20|1942.6|1942.6|1941.6|1941.4|1942.8|1942.6|1941.6|1941.4|4463
1638520410000|2021-12-03 08:33:30|1941.8|1941.6|1942|1941.4|1942|1941.6|1941.6|1941.4|0
1638520420000|2021-12-03 08:33:40|1941.8|1941.2|1940.8|1940.4|1941.8|1941.2|1940.6|1940.2|4596
1638520430000|2021-12-03 08:33:50|1941|1940.6|1941.2|1940.6|1941.2|1940.8|1940.6|1940.4|3398
1638520440000|2021-12-03 08:34:00|1941.4|1940.8|1941.2|1940.8|1941.6|1941.2|1940.8|1940.6|660
1638520450000|2021-12-03 08:34:10|1941|1940.6|1940.6|1940.4|1941|1940.6|1940.6|1940.2|1798
1638520460000|2021-12-03 08:34:20|1940.8|1940.6|1941.6|1941.2|1941.6|1941.2|1940.8|1940.6|1794
1638520470000|2021-12-03 08:34:30|1941.8|1941.4|1943|1942.6|1943.2|1942.8|1941.8|1941.4|8802
1638520480000|2021-12-03 08:34:40|1942.8|1942.8|1944.8|1944.6|1944.8|1944.6|1942.8|1942.6|1657
1638520490000|2021-12-03 08:34:50|1944.6|1944.4|1944.4|1944|1944.6|1944.4|1944.2|1944|4872
1638520500000|2021-12-03 08:35:00|1944.2|1943.8|1943.6|1943.2|1944.4|1943.8|1943.4|1943|13552
1638520510000|2021-12-03 08:35:10|1943.8|1943.4|1943.4|1943.2|1944.4|1944.2|1943.4|1943|7642
1638520520000|2021-12-03 08:35:20|1943.2|1943|1943.2|1942.6|1943.2|1943|1941.8|1941.2|28835
1638520530000|2021-12-03 08:35:30|1943|1942.8|1945|1944.6|1945.2|1945|1943|1942.6|7210
1638520540000|2021-12-03 08:35:40|1945.2|1944.8|1945.2|1944.6|1945.8|1945.6|1944.2|1944|9938
1638520550000|2021-12-03 08:35:50|1945|1944.8|1944.8|1944.6|1945.2|1944.8|1944.6|1944|4870
1638520560000|2021-12-03 08:36:00|1945|1944.8|1944.6|1944.4|1945.2|1944.8|1944.6|1944.2|6091
1638520570000|2021-12-03 08:36:10|1944.8|1944.2|1945|1944.6|1946|1945.8|1944.4|1944.2|10235
1638520580000|2021-12-03 08:36:20|1945.2|1944.8|1945|1944.6|1945.2|1945|1944.6|1944.2|1984
1638520590000|2021-12-03 08:36:30|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1944.4|1944.2|11253
1638520600000|2021-12-03 08:36:40|1945.4|1944.6|1944.8|1944.4|1945.4|1944.6|1944.2|1943.8|6476
1638520610000|2021-12-03 08:36:50|1945|1944.6|1946.2|1945.6|1946.2|1946|1945|1944.6|21541
1638520620000|2021-12-03 08:37:00|1946|1945.4|1946.2|1945.6|1946.4|1946.2|1945.6|1945.2|3056
1638520630000|2021-12-03 08:37:10|1946.4|1945.4|1947.4|1946.8|1947.6|1947|1946.2|1945.4|4773
1638520640000|2021-12-03 08:37:20|1947.2|1947|1947.6|1947.2|1947.6|1947.2|1947.2|1947|364
1638520650000|2021-12-03 08:37:30|1947.4|1946.8|1946.6|1946.2|1947.4|1946.8|1946.4|1946.2|6264
1638520660000|2021-12-03 08:37:40|1946.8|1946.4|1948.4|1948|1948.4|1948.2|1946.8|1946.4|16446
1638520670000|2021-12-03 08:37:50|1948.2|1947.8|1948.2|1948|1948.6|1948|1948|1947.6|1080
1638520680000|2021-12-03 08:38:00|1948.6|1948.2|1948|1947.6|1948.6|1948.2|1947.8|1947.6|2800
1638520690000|2021-12-03 08:38:10|1947.8|1947.4|1948.2|1948|1948.8|1948.6|1947.4|1947.2|12123
1638520700000|2021-12-03 08:38:20|1948|1947.8|1947.8|1947.4|1948|1947.8|1947.6|1947.4|997
1638520710000|2021-12-03 08:38:30|1948|1947.6|1946.6|1946|1948|1947.6|1946.4|1945.8|4131
1638520720000|2021-12-03 08:38:40|1946.4|1946.2|1946.6|1946.2|1947|1946.4|1946.4|1946|1194
1638520730000|2021-12-03 08:38:50|1946.4|1946|1946.4|1946|1946.6|1946.2|1946.2|1946|206
1638520740000|2021-12-03 08:39:00|1946.6|1946.2|1944.4|1943.8|1946.6|1946.2|1944.2|1943.6|19660
1638520750000|2021-12-03 08:39:10|1944.6|1944|1944.4|1944.2|1945|1944.8|1944.4|1944|7408
1638520760000|2021-12-03 08:39:20|1944.6|1943.8|1944|1943.4|1944.8|1943.8|1943.8|1943.2|2877
1638520770000|2021-12-03 08:39:30|1944.2|1943.6|1945|1944.4|1945|1944.4|1943.8|1943.4|9751
1638520780000|2021-12-03 08:39:40|1944.8|1944.6|1944.6|1944.4|1945|1944.8|1944.6|1944.2|3548
1638520790000|2021-12-03 08:39:50|1944.8|1944.2|1944.8|1944.4|1945|1944.6|1944.6|1944.2|467
1638520800000|2021-12-03 08:40:00|1944.6|1944.2|1944.2|1944|1944.6|1944.2|1944.2|1944|1938
1638520810000|2021-12-03 08:40:10|1944.4|1944.2|1944.8|1944.2|1945|1944.8|1944.4|1944|4106
1638520820000|2021-12-03 08:40:20|1945|1944.4|1945.2|1944.6|1945.6|1945.4|1945|1944.4|2841
1638520830000|2021-12-03 08:40:30|1945|1944.8|1945.8|1945.2|1946|1945.6|1944.6|1944.4|1710
1638520840000|2021-12-03 08:40:40|1946|1945.4|1946.6|1946|1946.6|1946.4|1945.8|1945.4|2609
1638520850000|2021-12-03 08:40:50|1946.4|1945.8|1946|1945.2|1946.4|1945.8|1945.4|1945|831
1638520860000|2021-12-03 08:41:00|1945.8|1945.4|1946.4|1946|1947|1946.4|1945.8|1945.4|4058
1638520870000|2021-12-03 08:41:10|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946|1945.8|4316
1638520880000|2021-12-03 08:41:20|1947|1946.2|1946.2|1945.6|1947|1946.4|1945.8|1945.4|1386
1638520890000|2021-12-03 08:41:30|1946|1945.8|1946.2|1945.4|1946.2|1945.8|1945.4|1945.2|4979
1638520900000|2021-12-03 08:41:40|1946|1945.6|1946.4|1945.8|1946.6|1945.8|1945.8|1945.6|257
1638520910000|2021-12-03 08:41:50|1946.2|1946|1946.4|1946|1946.4|1946.2|1945.2|1945|3951
1638520920000|2021-12-03 08:42:00|1946.2|1946.2|1946|1945.4|1946.2|1946.2|1946|1945.4|590
1638520930000|2021-12-03 08:42:10|1945.8|1945.2|1946.4|1945.8|1946.4|1945.8|1945.6|1945.2|15
1638520940000|2021-12-03 08:42:20|1946.2|1945.6|1945.8|1945.4|1946.2|1945.6|1945.6|1945.4|1687
1638520950000|2021-12-03 08:42:30|1946|1945.6|1947|1946.6|1947.4|1947|1945.8|1945.4|6671
1638520960000|2021-12-03 08:42:40|1947.2|1946.8|1947.2|1946.6|1947.4|1947|1947.2|1946.6|1227
1638520970000|2021-12-03 08:42:50|1947|1946.8|1946.4|1946.2|1947.2|1946.8|1946.4|1946.2|3982
1638520980000|2021-12-03 08:43:00|1946.2|1946|1947.2|1946.8|1947.2|1946.8|1946|1945.8|3911
1638520990000|2021-12-03 08:43:10|1947|1947|1947.2|1947|1947.4|1947.2|1947|1946.8|2118
1638521000000|2021-12-03 08:43:20|1947|1946.8|1946.8|1946.4|1947|1946.8|1946.6|1946.2|1733
1638521010000|2021-12-03 08:43:30|1947|1946.6|1947|1946.6|1947.6|1947.4|1947|1946.4|10548
1638521020000|2021-12-03 08:43:40|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.8|1946.4|73
1638521030000|2021-12-03 08:43:50|1946.8|1946.4|1946.6|1946.2|1946.8|1946.4|1946.4|1946.2|2223
1638521040000|2021-12-03 08:44:00|1946.4|1946|1946|1945.8|1946.6|1946|1946|1945.6|3189
1638521050000|2021-12-03 08:44:10|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.8|1945.6|1118
1638521060000|2021-12-03 08:44:20|1945.8|1945.4|1945.4|1945|1946|1945.4|1945|1944.8|12449
1638521070000|2021-12-03 08:44:30|1945.2|1944.8|1944.4|1944|1945.2|1944.8|1944.4|1944|1477
1638521080000|2021-12-03 08:44:40|1944.2|1943.8|1944.8|1944.4|1944.8|1944.6|1943.8|1943.4|10921
1638521090000|2021-12-03 08:44:50|1944.6|1944.2|1944.8|1944.2|1945|1944.6|1944.4|1943.8|1855
1638521100000|2021-12-03 08:45:00|1944.6|1944.4|1945|1944.6|1945|1944.6|1944.6|1944.2|1135
1638521110000|2021-12-03 08:45:10|1944.8|1944.4|1944|1943.6|1944.8|1944.4|1943.8|1943.4|1540
1638521120000|2021-12-03 08:45:20|1943.8|1943.2|1944.4|1944|1944.6|1944|1943.6|1943|3266
1638521130000|2021-12-03 08:45:30|1944.2|1943.8|1945|1944.4|1945.4|1945|1944.2|1943.8|2643
1638521140000|2021-12-03 08:45:40|1945.2|1944.6|1944.8|1944.6|1945.6|1945.2|1944.8|1944.4|2491
1638521150000|2021-12-03 08:45:50|1944.6|1944.2|1945.2|1944.8|1945.2|1944.8|1944.4|1944|2297
1638521160000|2021-12-03 08:46:00|1945.4|1944.6|1945.2|1945|1945.4|1945|1945|1944.4|526
1638521170000|2021-12-03 08:46:10|1945|1944.8|1944|1943.6|1945|1944.8|1943.8|1943.4|3409
1638521180000|2021-12-03 08:46:20|1944.4|1943.4|1944|1943.6|1944.4|1943.8|1944|1943.4|738
1638521190000|2021-12-03 08:46:30|1943.8|1943.4|1943.4|1943|1943.8|1943.6|1943.2|1943|4678
1638521200000|2021-12-03 08:46:40|1943.2|1942.6|1941.8|1941.6|1943.2|1942.8|1941.8|1941.6|454
1638521210000|2021-12-03 08:46:50|1941.6|1941.4|1941.4|1941.2|1941.8|1941.4|1941.2|1941|3829
1638521220000|2021-12-03 08:47:00|1941.2|1941|1941.4|1940.8|1941.8|1941.6|1941|1940.6|4657
1638521230000|2021-12-03 08:47:10|1941.2|1941|1941.4|1941.2|1941.4|1941.2|1941.2|1940.8|1329
1638521240000|2021-12-03 08:47:20|1941.6|1941|1941.8|1941.4|1941.8|1941.4|1941.4|1941|199
1638521250000|2021-12-03 08:47:30|1941.6|1941.2|1941.8|1941.4|1941.8|1941.6|1941.4|1941.2|129
1638521260000|2021-12-03 08:47:40|1941.6|1941.2|1941.2|1940.8|1941.6|1941.2|1940.6|1940.4|5972
1638521270000|2021-12-03 08:47:50|1941.4||1941.4||1941.4||1941.4||0
1638521280000|2021-12-03 08:48:00|1941.2|1941|1942.8|1942.4|1942.8|1942.4|1941.2|1940.8|4888
1638521290000|2021-12-03 08:48:10|1942.6|1942.6|1943.4|1943|1943.4|1943|1942.6|1942.4|4135
1638521300000|2021-12-03 08:48:20|1943.2|1943.2|1944|1943.6|1944|1943.6|1943.2|1943.2|0
1638521310000|2021-12-03 08:48:30|1943.8|1943.4|1943.4|1943|1944|1943.6|1943.4|1943|3340
1638521320000|2021-12-03 08:48:40|1943.2|1943.2|1943.4|1943.2|1944|1943.8|1943.2|1943|5432
1638521330000|2021-12-03 08:48:50|1943.2|1943|1944|1943.4|1944.2|1944|1943.2|1943|5465
1638521340000|2021-12-03 08:49:00|1944.2|1943.6|1944.2|1943.8|1945|1944.4|1944.2|1943.4|801
1638521350000|2021-12-03 08:49:10|1944.4|1944|1944.8|1944.2|1944.8|1944.2|1943.8|1943.6|532
1638521360000|2021-12-03 08:49:20|1945|1944.4|1945.2|1944.8|1945.2|1945|1944.6|1944.2|2576
1638521370000|2021-12-03 08:49:30|1945|1944.6|1945.8|1945.2|1945.8|1945.2|1945|1944.6|271
1638521380000|2021-12-03 08:49:40|1945.6|1945.4|1946.2|1945.6|1946.2|1945.8|1945.6|1945.4|0
1638521390000|2021-12-03 08:49:50|1946|1945.8|1947.2|1946.6|1947.4|1946.8|1946|1945.6|1690
1638521400000|2021-12-03 08:50:00|1947.4|1946.8|1947.2|1946.8|1948|1947.4|1947.2|1946.8|358
1638521410000|2021-12-03 08:50:10|1947.4|1947|1946.8|1946.2|1947.6|1947.4|1946.6|1946.2|4985
1638521420000|2021-12-03 08:50:20|1947|1946.4|1946.6|1946.4|1947|1946.4|1946.6|1946.2|400
1638521430000|2021-12-03 08:50:30|1946.4|1946|1945.6|1945.4|1946.4|1946|1945.6|1945.2|3738
1638521440000|2021-12-03 08:50:40|1945.4|1945|1945|1944.4|1945.6|1945.2|1944.6|1944.2|3432
1638521450000|2021-12-03 08:50:50|1944.8|1944.8|1945.8|1945.2|1945.8|1945.4|1944.6|1944.6|4072
1638521460000|2021-12-03 08:51:00|1945.6|1945.4|1945.2|1944.6|1945.8|1945.6|1945.2|1944.6|1500
1638521470000|2021-12-03 08:51:10|1945|1944.8|1945.2|1944.8|1945.2|1944.8|1944.8|1944.4|2040
1638521480000|2021-12-03 08:51:20|1945.4|1945|1945.8|1945.4|1946|1945.8|1945.4|1945|3154
1638521490000|2021-12-03 08:51:30|1945.6|1945.2|1945.6|1945|1945.8|1945.2|1945.2|1944.8|3649
1638521500000|2021-12-03 08:51:40|1945.4|1944.8|1945.6|1945.2|1945.8|1945.2|1945|1944.6|139
1638521510000|2021-12-03 08:51:50|1945.8|1945|1945.4|1945|1945.8|1945.2|1945.2|1945|4028
1638521520000|2021-12-03 08:52:00|1945.6|1945.2|1944.2|1943.8|1945.6|1945.2|1944|1943.4|3888
1638521530000|2021-12-03 08:52:10|1944|1944|1944.4|1943.8|1944.6|1944.2|1943.6|1943.2|3548
1638521540000|2021-12-03 08:52:20|1944.6|1944|1944.2|1943.8|1944.6|1944.2|1944|1943.6|3128
1638521550000|2021-12-03 08:52:30|1944|1944|1944.2|1943.8|1944.4|1944|1944|1943.6|716
1638521560000|2021-12-03 08:52:40|1944|1943.6|1944.6|1944.2|1944.6|1944.2|1943.8|1943.4|706
1638521570000|2021-12-03 08:52:50|1944.4|1943.8|1944|1943.6|1944.6|1943.8|1943.6|1943.4|2304
1638521580000|2021-12-03 08:53:00|1944.2|1943.8|1944|1943.6|1944.2|1944|1944|1943.6|1510
1638521590000|2021-12-03 08:53:10|1944.2|1943.8|1944|1943.6|1944.6|1944.2|1944|1943.6|7531
1638521600000|2021-12-03 08:53:20|1944.2|1943.8|1944.4|1944|1944.6|1944.2|1944|1943.6|200
1638521610000|2021-12-03 08:53:30|1944.2|1943.8|1944.2|1944|1944.2|1944|1944|1943.6|1890
1638521620000|2021-12-03 08:53:40|1944.4|1944.2|1944.8|1944.4|1944.8|1944.4|1944|1943.8|3314
1638521630000|2021-12-03 08:53:50|1945|1944.6|1943.4|1943|1945.2|1944.8|1943.4|1943|6959
1638521640000|2021-12-03 08:54:00|1943.2|1942.8|1942.6|1942.2|1943.2|1942.8|1941.8|1941.6|7753
1638521650000|2021-12-03 08:54:10|1942.8|1942.4|1941.8|1941.2|1942.8|1942.4|1941.6|1941.2|2428
1638521660000|2021-12-03 08:54:20|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|1941|1940.8|7186
1638521670000|2021-12-03 08:54:30|1941.8|1941.6|1942.6|1942.2|1942.6|1942.2|1941.4|1941|7506
1638521680000|2021-12-03 08:54:40|1942.8|1942|1942.2|1941.8|1943|1942.2|1942.2|1941.8|7254
1638521690000|2021-12-03 08:54:50|1942|1941.6|1942.8|1942.4|1942.8|1942.6|1942|1941.6|2139
1638521700000|2021-12-03 08:55:00|1942.6|1942.6|1942.8|1942.2|1943|1942.6|1942.2|1941.8|8806
1638521710000|2021-12-03 08:55:10|1943|1942.4|1944.6|1944.2|1944.6|1944.2|1942.8|1942.4|2062
1638521720000|2021-12-03 08:55:20|1944.4|1944|1944.2|1943.8|1944.8|1944.2|1944|1943.8|1126
1638521730000|2021-12-03 08:55:30|1944|1944|1944.8|1944|1944.8|1944.4|1944|1944|696
1638521740000|2021-12-03 08:55:40|1944.6|1944.2|1945|1944.6|1945|1944.8|1944.6|1944.2|5935
1638521750000|2021-12-03 08:55:50|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1944.8|1944.2|2212
1638521760000|2021-12-03 08:56:00|1944.8|1944.8|1944.6|1944|1945|1944.8|1944|1943.6|6693
1638521770000|2021-12-03 08:56:10|1944.8|1944.2|1944.2|1943.8|1944.8|1944.4|1944.2|1943.8|3800
1638521780000|2021-12-03 08:56:20|1944|1944|1943.4|1943|1944|1944|1943|1942.6|4537
1638521790000|2021-12-03 08:56:30|1943.2|1942.8|1943.4|1942.6|1943.4|1942.8|1943|1942.6|406
1638521800000|2021-12-03 08:56:40|1943.2|1942.4|1942.8|1942.4|1943.2|1942.6|1942.6|1942.2|415
1638521810000|2021-12-03 08:56:50|1943|1942.2|1942.6|1942.2|1943|1942.4|1942.4|1942|183
1638521820000|2021-12-03 08:57:00|1942.4|1942|1942.4|1942.2|1942.6|1942.4|1942.2|1941.8|2411
1638521830000|2021-12-03 08:57:10|1942.6|1942.4|1943.8|1943.2|1944|1943.6|1942.6|1942.2|3915
1638521840000|2021-12-03 08:57:20|1943.6|1942.8|1943.4|1943|1943.6|1943|1943.2|1942.8|342
1638521850000|2021-12-03 08:57:30|1943.2|1942.8|1943|1942.8|1943.6|1943.2|1943|1942.8|2230
1638521860000|2021-12-03 08:57:40|1943.2|1943|1943.8|1943.4|1944|1943.6|1943.2|1942.8|989
1638521870000|2021-12-03 08:57:50|1944|1943.6|1943.6|1943.4|1944|1943.6|1943.6|1943.4|353
1638521880000|2021-12-03 08:58:00|1943.8|1943.6|1944.6|1944|1944.8|1944|1943.8|1943.4|2927
1638521890000|2021-12-03 08:58:10|1944.8|1944.2|1945.2|1944.6|1945.2|1944.6|1944.6|1944.2|1877
1638521900000|2021-12-03 08:58:20|1945|1944.8|1944.8|1944.6|1945|1945|1944.8|1944.6|2610
1638521910000|2021-12-03 08:58:30|1945|1944.4|1944.2|1944|1945|1944.4|1944.2|1943.8|8493
1638521920000|2021-12-03 08:58:40|1944|1943.8|1943.6|1943.2|1944|1943.8|1943.4|1943|5220
1638521930000|2021-12-03 08:58:50|1943.8|1943.4|1944.4|1943.8|1944.4|1943.8|1943.8|1943.4|585
1638521940000|2021-12-03 08:59:00|1944.2|1944|1944.2|1943.8|1944.6|1944.2|1944|1943.4|35483
1638521950000|2021-12-03 08:59:10|1944|1944|1944.8|1944.4|1944.8|1944.4|1944|1943.8|520
1638521960000|2021-12-03 08:59:20|1944.6|1944.6|1944.8|1944.2|1945.2|1944.6|1944.6|1944.2|0
1638521970000|2021-12-03 08:59:30|1944.6|1944|1944.4|1944|1944.6|1944|1944.2|1943.8|862
1638521980000|2021-12-03 08:59:40|1944.2|1943.8|1944|1943.4|1944.2|1943.8|1943.6|1943.2|1552
1638521990000|2021-12-03 08:59:50|1943.8|1943.6|1943.2|1942.6|1944|1943.6|1942.8|1942.6|4992
1638522000000|2021-12-03 09:00:00|1943|1942.8|1942.2|1941.8|1943.2|1942.8|1942.2|1941.8|2961
1638522010000|2021-12-03 09:00:10|1942.4|1942|1942.4|1942|1942.6|1942.2|1942.2|1941.8|3820
1638522020000|2021-12-03 09:00:20|1942.6|1942.2|1943|1942.6|1943|1942.6|1942.4|1942|133
1638522030000|2021-12-03 09:00:30|1942.8|1942.8|1942.6|1942.4|1943.4|1942.8|1942.6|1942.4|434
1638522040000|2021-12-03 09:00:40|1942.8|1942.6|1942.8|1942.4|1943|1942.8|1942.2|1941.8|4743
1638522050000|2021-12-03 09:00:50|1942.6|1942.2|1941|1940.4|1942.8|1942.4|1941|1940.4|6193
1638522060000|2021-12-03 09:01:00|1940.8|1940|1939.8|1939.4|1940.8|1940.6|1939.8|1939.4|28043
1638522070000|2021-12-03 09:01:10|1940|1939.6|1940.6|1940.2|1940.6|1940.4|1939.8|1939.4|1817
1638522080000|2021-12-03 09:01:20|1940.4|1940|1940.6|1940.2|1940.8|1940.4|1940.2|1940|2362
1638522090000|2021-12-03 09:01:30|1940.8|1940.4|1941|1940.6|1941.2|1940.8|1940.6|1940.2|724
1638522100000|2021-12-03 09:01:40|1940.8|1940.4|1941|1940.6|1941.2|1940.8|1940.8|1940.4|300
1638522110000|2021-12-03 09:01:50|1940.8|1940.8|1941.8|1941.2|1941.8|1941.2|1940.6|1940.2|1096
1638522120000|2021-12-03 09:02:00|1941.6|1941|1941.6|1941.2|1941.8|1941.6|1941.4|1941|6839
1638522130000|2021-12-03 09:02:10|1941.4|1941|1941.4|1940.8|1941.6|1941.2|1941|1940.6|4699
1638522140000|2021-12-03 09:02:20|1941.6|1941|1941.4|1941|1942|1941.6|1941.4|1941|5084
1638522150000|2021-12-03 09:02:30|1941.2|1940.8|1941.6|1941.4|1941.8|1941.4|1940.8|1940.6|569
1638522160000|2021-12-03 09:02:40|1941.8|1941.6|1942|1941.6|1942.2|1941.8|1941.4|1941|5477
1638522170000|2021-12-03 09:02:50|1942.2|1941.8|1942.6|1942.4|1942.8|1942.4|1942|1941.6|2154
1638522180000|2021-12-03 09:03:00|1942.8|1942.2|1942.6|1942.2|1942.8|1942.4|1942.2|1942|601
1638522190000|2021-12-03 09:03:10|1942.4|1942.4|1942.4|1942|1942.4|1942.4|1942.2|1942|1007
1638522200000|2021-12-03 09:03:20|1942.6|1942.2|1940.8|1940.4|1942.6|1942.2|1940.6|1940.4|4188
1638522210000|2021-12-03 09:03:30|1941|1940.6|1941.2|1940.8|1941.4|1940.8|1940.8|1940.6|0
1638522220000|2021-12-03 09:03:40|1941|1940.6|1941.4|1941.2|1941.6|1941.2|1940.8|1940.6|597
1638522230000|2021-12-03 09:03:50|1941.6|1941|1941.8|1941.4|1941.8|1941.4|1941.4|1941|974
1638522240000|2021-12-03 09:04:00|1941.6|1941.2|1941.4|1940.8|1941.6|1941.2|1940.8|1940.6|1983
1638522250000|2021-12-03 09:04:10|1941.6|1940.6|1940.6|1940.2|1941.6|1940.6|1940.4|1940.2|2146
1638522260000|2021-12-03 09:04:20|1940.4|1940.4|1940.6|1940.4|1941.2|1940.8|1940.4|1940|3965
1638522270000|2021-12-03 09:04:30|1940.4|1940.2|1940.4|1940.2|1940.6|1940.2|1940|1939.6|1381
1638522280000|2021-12-03 09:04:40|1940.2|1940|1940.2|1939.8|1940.6|1940.2|1940|1939.6|11796
1638522290000|2021-12-03 09:04:50|1940|1939.6|1939.2|1938.8|1940|1939.6|1939|1938.6|5288
1638522300000|2021-12-03 09:05:00|1939|1938.6|1939|1938.8|1939.2|1938.8|1939|1938.6|0
1638522310000|2021-12-03 09:05:10|1939.2|1939|1939.6|1939.2|1939.8|1939.4|1939|1938.6|921
1638522320000|2021-12-03 09:05:20|1939.8|1939|1939.6|1939.2|1940.2|1940|1939.4|1939|2730
1638522330000|2021-12-03 09:05:30|1939.4|1939|1940|1939.6|1940|1939.6|1939.4|1939|2602
1638522340000|2021-12-03 09:05:40|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|1939.6|1939.2|2843
1638522350000|2021-12-03 09:05:50|1940.4|1940|1940.2|1939.8|1940.4|1940|1939.6|1939.2|6502
1638522360000|2021-12-03 09:06:00|1940|1940|1941|1940.6|1941|1940.6|1940|1939.8|874
1638522370000|2021-12-03 09:06:10|1941.2|1940.8|1941|1940.8|1941.2|1940.8|1940.8|1940.6|0
1638522380000|2021-12-03 09:06:20|1941.2|1941|1941.4|1941|1941.4|1941|1941|1940.8|400
1638522390000|2021-12-03 09:06:30|1941.2|1941.2|1941.8|1941.4|1941.8|1941.6|1941|1940.8|670
1638522400000|2021-12-03 09:06:40|1942|1941.6|1942|1941.8|1942.2|1941.8|1941.8|1941.4|631
1638522410000|2021-12-03 09:06:50|1942.2|1942|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|933
1638522420000|2021-12-03 09:07:00|1942|1942|1942.6|1942.2|1942.8|1942.2|1942|1941.8|1451
1638522430000|2021-12-03 09:07:10|1942.4|1942|1942.8|1942.4|1943|1942.8|1942|1941.8|8515
1638522440000|2021-12-03 09:07:20|1943|1942.6|1943.6|1943.2|1943.6|1943.2|1943|1942.4|2981
1638522450000|2021-12-03 09:07:30|1943.8|1943.4|1942.8|1942.4|1944.2|1943.6|1942.6|1942.4|4460
1638522460000|2021-12-03 09:07:40|1943|1942.8|1942.6|1942.4|1943|1942.8|1942.4|1942.2|7277
1638522470000|2021-12-03 09:07:50||1942.2||1942.2||1942.4||1942.2|1540
1638522480000|2021-12-03 09:08:00|1942.4|1942.4|1943.2|1942.6|1943.2|1942.8|1942.4|1942.4|2069
1638522490000|2021-12-03 09:08:10|1943|1942.4|1942.6|1941.8|1943|1942.6|1941.8|1941.4|3346
1638522500000|2021-12-03 09:08:20|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|223
1638522510000|2021-12-03 09:08:30|1942.8|1942.4|1942.4|1942.2|1942.8|1942.4|1942.4|1942.2|3206
1638522520000|2021-12-03 09:08:40|1942.6|1942.4|1942.8|1942.4|1943|1942.4|1942.4|1942.2|0
1638522530000|2021-12-03 09:08:50|1942.6|1942.6|1943.6|1943.4|1943.8|1943.4|1942.6|1942.4|2255
1638522540000|2021-12-03 09:09:00|1943.8|1943.2|1944|1943.6|1944.2|1943.8|1943.4|1943|4927
1638522550000|2021-12-03 09:09:10|1944.2|1943.8|1944.6|1944.2|1944.8|1944.6|1944.2|1943.8|3316
1638522560000|2021-12-03 09:09:20|1944.4|1944|1943.8|1943.2|1944.6|1944.2|1943.6|1943.2|6677
1638522570000|2021-12-03 09:09:30|1943.6|1943.4|1943.2|1942.6|1943.8|1943.4|1943.2|1942.6|1075
1638522580000|2021-12-03 09:09:40|1943|1942.4|1942.2|1941.6|1943|1942.4|1942|1941.4|2719
1638522590000|2021-12-03 09:09:50|1942.4|1941.8|1942.2|1941.6|1942.4|1942|1942.2|1941.6|3118
1638522600000|2021-12-03 09:10:00|1942|1941.4|1942|1941.6|1942.2|1941.8|1941.4|1940.8|4563
1638522610000|2021-12-03 09:10:10|1942.2|1941.8|1941.8|1941.2|1942.2|1942|1941.6|1941.2|5993
1638522620000|2021-12-03 09:10:20|1941.6|1941|1940.4|1940.2|1941.6|1941|1940.4|1940|2592
1638522630000|2021-12-03 09:10:30|1940.2|1940|1939.8|1939.4|1940.4|1940.2|1939.6|1939.2|4948
1638522640000|2021-12-03 09:10:40|1939.6|1939.6|1939.4|1939|1939.6|1939.6|1939.2|1938.8|569
1638522650000|2021-12-03 09:10:50|1939.2|1938.8|1938.8|1938.4|1939.4|1939|1938.6|1938.4|6340
1638522660000|2021-12-03 09:11:00|1938.6|1938.2|1938.2|1937.6|1938.6|1938.2|1937.8|1937.4|4465
1638522670000|2021-12-03 09:11:10|1938|1937.8|1938.6|1938|1938.8|1938.2|1938|1937.6|273
1638522680000|2021-12-03 09:11:20|1938.8|1938.2|1938.8|1938.4|1939.4|1939.2|1938.6|1938.2|1199
1638522690000|2021-12-03 09:11:30|1939|1938.6|1939.2|1938.8|1939.4|1939|1938.8|1938.6|238
1638522700000|2021-12-03 09:11:40|1939|1938.6|1939.2|1938.6|1939.4|1938.8|1938.8|1938.6|3262
1638522710000|2021-12-03 09:11:50|1939||1938.8||1939||1938.8||91
1638522720000|2021-12-03 09:12:00|1938.6|1938.4|1937.6|1937|1938.8|1938.4|1937.6|1937|3736
1638522730000|2021-12-03 09:12:10|1937.8|1937.2|1938.4|1938|1938.4|1938|1937.8|1937.2|5792
1638522740000|2021-12-03 09:12:20|1938.6|1938.2|1938.6|1938|1938.8|1938.4|1938.2|1937.8|2326
1638522750000|2021-12-03 09:12:30|1938.4|1938.2|1938.6|1938.2|1938.8|1938.4|1938.4|1938.2|207
1638522760000|2021-12-03 09:12:40|1938.4|1938|1938.8|1938.2|1938.8|1938.2|1938.4|1938|511
1638522770000|2021-12-03 09:12:50|1938.6|1938.4|1938.2|1938|1938.6|1938.6|1938.2|1938|61
1638522780000|2021-12-03 09:13:00|1938|1937.8|1939.6|1939|1939.6|1939.2|1938|1937.8|14341
1638522790000|2021-12-03 09:13:10|1939.4|1938.8|1939.8|1939.2|1939.8|1939.2|1939.2|1938.8|472
1638522800000|2021-12-03 09:13:20|1940|1939.4|1940.2|1939.8|1940.4|1940.2|1939.8|1939.4|2063
1638522810000|2021-12-03 09:13:30|1940|1940|1940.2|1939.8|1940.2|1940|1939.8|1939.6|5474
1638522820000|2021-12-03 09:13:40|1940|1940|1941|1940.6|1941|1940.6|1940|1939.8|3731
1638522830000|2021-12-03 09:13:50|1940.8|1940.8|1941.8|1941.4|1942|1941.6|1940.8|1940.8|2255
1638522840000|2021-12-03 09:14:00|1941.6|1941.2|1941.4|1941|1941.6|1941.2|1941|1940.4|1252
1638522850000|2021-12-03 09:14:10|1941.6|1941.2|1942.4|1941.8|1942.6|1942.2|1941.6|1941.2|5589
1638522860000|2021-12-03 09:14:20|1942.2|1942|1942.4|1942|1942.6|1942.2|1942|1941.8|500
1638522870000|2021-12-03 09:14:30|1942.2|1941.8|1942.4|1942|1942.6|1942.2|1941.6|1941.2|2074
1638522880000|2021-12-03 09:14:40|1942.6|1942.2|1942.8|1942.6|1943|1942.6|1942.6|1942.2|206
1638522890000|2021-12-03 09:14:50|1943|1942.8|1943.8|1943.2|1944|1943.6|1943|1942.8|3479
1638522900000|2021-12-03 09:15:00|1943.6|1943|1943.4|1942.8|1943.8|1943.4|1943.2|1942.8|3230
1638522910000|2021-12-03 09:15:10|1943.6|1943|1943.8|1943.2|1944|1943.8|1943.4|1943|2698
1638522920000|2021-12-03 09:15:20|1943.6|1943|1943.6|1943.4|1943.8|1943.6|1943.4|1942.8|1337
1638522930000|2021-12-03 09:15:30|1943.8|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.6|1029
1638522940000|2021-12-03 09:15:40|1943.8|1943.4|1944|1943.8|1944|1943.8|1943.6|1943.4|2384
1638522950000|2021-12-03 09:15:50|1944.2|1944|1945|1944.8|1945|1944.8|1944|1943.8|2341
1638522960000|2021-12-03 09:16:00|1945.2|1944.6|1945.6|1945.2|1945.8|1945.4|1944.8|1944.6|3237
1638522970000|2021-12-03 09:16:10|1945.8|1945.4|1945.8|1945.6|1945.8|1945.6|1945.6|1945.4|1876
1638522980000|2021-12-03 09:16:20|1946|1945.8|1946.2|1946|1946.4|1946|1945.8|1945.6|5308
1638522990000|2021-12-03 09:16:30|1946.4|1945.8|1947|1946.6|1947.2|1946.6|1946.4|1945.8|514
1638523000000|2021-12-03 09:16:40|1946.8|1946.4|1947.2|1946.8|1947.2|1946.8|1946.4|1945.8|12529
1638523010000|2021-12-03 09:16:50|1947|1946.6|1947.2|1946.8|1947.4|1947|1947|1946.4|14102
1638523020000|2021-12-03 09:17:00|1947|1946.6|1947|1946.8|1947.6|1947.2|1946.8|1946.6|4464
1638523030000|2021-12-03 09:17:10|1946.8|1946.6|1947|1946.4|1947.2|1946.8|1946.2|1945.6|3826
1638523040000|2021-12-03 09:17:20|1946.8|1946.6|1947|1946.4|1947|1946.6|1946.4|1946.2|1912
1638523050000|2021-12-03 09:17:30|1946.8|1946.2|1947|1946.6|1947.2|1946.8|1946.4|1946|3082
1638523060000|2021-12-03 09:17:40|1947.2|1947|1948|1947.6|1948.2|1947.8|1947.2|1947|7068
1638523070000|2021-12-03 09:17:50|1947.8|1947.4|1947.4|1946.8|1947.8|1947.4|1947.4|1946.8|3829
1638523080000|2021-12-03 09:18:00|1947.6|1947|1947.6|1947|1947.8|1947.4|1947.2|1946.8|1277
1638523090000|2021-12-03 09:18:10|1947.8|1946.8|1947.8|1947.6|1948|1947.6|1947.6|1946.8|2361
1638523100000|2021-12-03 09:18:20|1948|1947.8|1948.2|1947.8|1948.4|1948.2|1947.8|1947.6|5274
1638523110000|2021-12-03 09:18:30|1948|1948|1948.2|1948|1948.4|1948|1947.4|1947.2|5505
1638523120000|2021-12-03 09:18:40|1948.4|1947.8|1948.2|1948|1948.4|1948.2|1948|1947.4|1783
1638523130000|2021-12-03 09:18:50|1948|1947.8|1948.2|1948|1948.4|1948|1947.8|1947.4|2961
1638523140000|2021-12-03 09:19:00|1948.4|1948.2|1948.4|1948|1948.6|1948.4|1948.2|1948|3280
1638523150000|2021-12-03 09:19:10|1948.2|1948.2|1948.2|1947.8|1948.4|1948.2|1947.6|1947.4|5380
1638523160000|2021-12-03 09:19:20|1948|1948|1948|1947.6|1948.2|1948|1947.8|1947.6|967
1638523170000|2021-12-03 09:19:30|1948.2|1947.8|1948.8|1948.2|1948.8|1948.4|1948|1947.6|3185
1638523180000|2021-12-03 09:19:40|1948.6|1948|1948.8|1948.4|1948.8|1948.4|1948.4|1947.8|2111
1638523190000|2021-12-03 09:19:50|1948.6||1948.8||1948.8||1948.6||150
1638523200000|2021-12-03 09:20:00|1948.6|1948.6|1948.8|1948.4|1948.8|1948.6|1948.4|1948.2|1246
1638523210000|2021-12-03 09:20:10|1948.6|1948.2|1948.6|1948.4|1948.8|1948.4|1948.6|1948.2|531
1638523220000|2021-12-03 09:20:20|1948.4|1948.2|1948|1947.6|1948.6|1948.2|1947.8|1947.6|2794
1638523230000|2021-12-03 09:20:30|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|980
1638523240000|2021-12-03 09:20:40|1947.6|1947.2|1947.6|1947.2|1947.8|1947.4|1947.4|1946.8|1221
1638523250000|2021-12-03 09:20:50|1947.8|1947.4|1947|1946.6|1947.8|1947.4|1947|1946.6|2235
1638523260000|2021-12-03 09:21:00|1946.8|1946.4|1946.6|1946|1946.8|1946.4|1946.6|1946|1799
1638523270000|2021-12-03 09:21:10|1946.8|1946.2|1946.8|1946.6|1947.4|1947|1946.8|1946.2|1608
1638523280000|2021-12-03 09:21:20|1946.6|1946.4|1947|1946.6|1947.2|1946.8|1946.6|1946.2|1114
1638523290000|2021-12-03 09:21:30|1946.8|1946.4|1946.2|1946|1946.8|1946.4|1946.2|1946|828
1638523300000|2021-12-03 09:21:40|1946|1945.8|1945.8|1945.6|1946|1945.8|1945.8|1945.6|75
1638523310000|2021-12-03 09:21:50|1945.6|1945.4|1945.8|1945.4|1946.4|1945.8|1945.6|1945.2|1994
1638523320000|2021-12-03 09:22:00|1945.6|1945.6|1946.4|1945.8|1946.4|1945.8|1945.6|1945.6|206
1638523330000|2021-12-03 09:22:10|1946.6|1946|1946.6|1946.2|1946.8|1946.2|1946.4|1946|0
1638523340000|2021-12-03 09:22:20|1946.4|1946.4|1946.6|1946.4|1946.6|1946.4|1946.4|1946.2|500
1638523350000|2021-12-03 09:22:30|1946.8|1946.6|1946.8|1946.4|1947.2|1946.6|1946.6|1946.2|1382
1638523360000|2021-12-03 09:22:40|1946.6|1946.2|1947|1946.6|1947|1946.6|1946.6|1946.2|1853
1638523370000|2021-12-03 09:22:50|1947.2|1946.8|1948|1947.8|1948|1947.8|1947.2|1946.8|1569
1638523380000|2021-12-03 09:23:00|1947.8|1947.6|1947.4|1947.2|1948|1947.8|1947.4|1947|2163
1638523390000|2021-12-03 09:23:10|1947.6|1947.4|1948|1947.4|1948|1947.4|1947.6|1947.4|518
1638523400000|2021-12-03 09:23:20|1947.8|1947.2|1947.2|1946.6|1947.8|1947.4|1947|1946.6|8441
1638523410000|2021-12-03 09:23:30|1947.4|1946.8|1947.6|1947.2|1947.6|1947.4|1947.4|1946.8|880
1638523420000|2021-12-03 09:23:40|1947.4|1947|1947.2|1946.8|1947.4|1947|1947|1946.8|2301
1638523430000|2021-12-03 09:23:50|1947|1947|1947.2|1947|1947.4|1947|1947|1946.8|0
1638523440000|2021-12-03 09:24:00|1947|1946.8|1947|1946.6|1947.4|1947.2|1946.6|1946.4|5415
1638523450000|2021-12-03 09:24:10|1946.8|1946.4|1946.2|1946|1946.8|1946.4|1945.8|1945.4|5482
1638523460000|2021-12-03 09:24:20|1946.4|1946.2|1946.8|1946.2|1946.8|1946.6|1946.4|1946|1424
1638523470000|2021-12-03 09:24:30|1946.6|1946|1947|1946.6|1947.4|1947.2|1946.4|1946|3513
1638523480000|2021-12-03 09:24:40|1946.8|1946.8|1946.8|1946.4|1947|1946.8|1946.6|1946.2|648
1638523490000|2021-12-03 09:24:50|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.6|1946.4|1901
1638523500000|2021-12-03 09:25:00|1947|1946.6|1947.8|1947.2|1947.8|1947.2|1947|1946.6|785
1638523510000|2021-12-03 09:25:10|1948|1947.4|1948.2|1947.8|1948.8|1948.4|1948|1947.4|5101
1638523520000|2021-12-03 09:25:20|1948.4|1948|1947.6|1947.4|1948.6|1948.2|1947.6|1947.2|1041
1638523530000|2021-12-03 09:25:30|1948.2|1947.2|1949.6|1949.2|1949.6|1949.2|1948.2|1947.2|24373
1638523540000|2021-12-03 09:25:40|1949.4|1949.4|1950.4|1950|1950.6|1950.2|1949.4|1949.4|15019
1638523550000|2021-12-03 09:25:50|1950.6|1950.2|1950.2|1950|1950.8|1950.2|1950.2|1950|1000
1638523560000|2021-12-03 09:26:00|1950.4|1950.2|1951.6|1951.2|1951.8|1951.2|1950.2|1949.8|15220
1638523570000|2021-12-03 09:26:10|1951.8|1951.4|1951.2|1950.6|1952|1951.6|1951|1950.6|3475
1638523580000|2021-12-03 09:26:20|1951.4|1950.8|1951.6|1951.2|1951.8|1951.4|1951.4|1950.8|577
1638523590000|2021-12-03 09:26:30|1951.4|1951|1950.8|1950.4|1951.6|1951|1950.6|1950.4|3721
1638523600000|2021-12-03 09:26:40|1950.6|1950.6|1950.2|1949.6|1950.6|1950.6|1949.8|1949.4|6026
1638523610000|2021-12-03 09:26:50|1950||1950.2||1950.4||1950||0
1638523620000|2021-12-03 09:27:00|1950.4|1949.8|1950.8|1950.2|1950.8|1950.6|1950.4|1949.8|3597
1638523630000|2021-12-03 09:27:10|1950.6|1950.4|1950.8|1950.2|1950.8|1950.4|1950.4|1950|803
1638523640000|2021-12-03 09:27:20|1951|1950.4|1951.2|1950.8|1951.4|1951.2|1950.6|1950.2|2624
1638523650000|2021-12-03 09:27:30|1951|1950.6|1951.4|1950.8|1951.4|1950.8|1950.8|1950.6|460
1638523660000|2021-12-03 09:27:40|1951.2|1950.6|1951.2|1950.8|1951.4|1950.8|1950.8|1950.6|59
1638523670000|2021-12-03 09:27:50|1951.4|1950.6|1951.8|1951.4|1951.8|1951.4|1951|1950.6|2510
1638523680000|2021-12-03 09:28:00|1952|1951.6|1952.2|1951.6|1952.4|1952|1951.8|1951.6|1995
1638523690000|2021-12-03 09:28:10|1952|1951.8|1952.4|1951.8|1952.6|1951.8|1951.8|1951.6|0
1638523700000|2021-12-03 09:28:20|1952.2|1952|1952.8|1952.2|1953|1952.6|1952.2|1952|316
1638523710000|2021-12-03 09:28:30|1953|1952.4|1953|1952.6|1953.4|1953|1952.6|1952.4|9739
1638523720000|2021-12-03 09:28:40|1953.2|1952.8|1953.4|1953|1953.6|1953.2|1953|1952.6|1609
1638523730000|2021-12-03 09:28:50|1953.2|1953.2|1953.4|1953.2|1953.4|1953.2|1953.2|1953.2|200
1638523740000|2021-12-03 09:29:00|1953.6|1953.4|1953.6|1953.2|1954|1953.6|1953.4|1953.2|5811
1638523750000|2021-12-03 09:29:10|1953.4|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953.2|500
1638523760000|2021-12-03 09:29:20|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953.2|0
1638523770000|2021-12-03 09:29:30|1953.4|1953.4|1953.4|1953.2|1953.8|1953.6|1953.4|1953.2|513
1638523780000|2021-12-03 09:29:40|1953.6|1953|1953.6|1953.2|1953.8|1953.4|1953.6|1953|961
1638523790000|2021-12-03 09:29:50|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.2|3166
1638523800000|2021-12-03 09:30:00|1954|1953.4|1953.4|1952.6|1954|1953.6|1952.8|1952.2|5157
1638523810000|2021-12-03 09:30:10|1953.2|1952.4|1952.6|1952.4|1953.2|1952.6|1952.4|1952.2|4362
1638523820000|2021-12-03 09:30:20|1952.4|1952.2|1952.8|1952.2|1952.8|1952.4|1952.2|1951.8|1971
1638523830000|2021-12-03 09:30:30|1952.6|1952|1952.4|1952|1952.8|1952.4|1952|1951.8|4573
1638523840000|2021-12-03 09:30:40|1952.2|1951.8|1951.2|1950.8|1952.2|1951.8|1951.2|1950.6|762
1638523850000|2021-12-03 09:30:50|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1951|0
1638523860000|2021-12-03 09:31:00|1951.4|1951|1951.2|1950.8|1951.6|1951.2|1951|1950.6|3085
1638523870000|2021-12-03 09:31:10|1951|1951|1951.2|1951|1951.2|1951|1951|1951|0
1638523880000|2021-12-03 09:31:20|1951.6||1951.2||1951.6||1951.2||1052
1638523890000|2021-12-03 09:31:30|1951|1950.8|1951.6|1951.2|1951.8|1951.2|1951|1950.6|238
1638523900000|2021-12-03 09:31:40|1951.8|1951.4|1952.4|1952|1952.4|1952|1951.6|1951.2|2515
1638523910000|2021-12-03 09:31:50|1952.6|1952.2|1953|1952.8|1953|1952.8|1952.4|1952.2|880
1638523920000|2021-12-03 09:32:00|1952.8|1952.4|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|335
1638523930000|2021-12-03 09:32:10|1952.4|1952.2|1952.2|1951.8|1952.6|1952.4|1951.8|1951.4|2977
1638523940000|2021-12-03 09:32:20|1952.4|1952|1952.6|1952.2|1952.8|1952.4|1952.4|1952|1166
1638523950000|2021-12-03 09:32:30|1952.8|1952.4|1952.8|1952.4|1953|1952.8|1952.8|1952.4|2370
1638523960000|2021-12-03 09:32:40|1953|1952.2|1953|1952.8|1953|1952.8|1952.6|1952.2|7736
1638523970000|2021-12-03 09:32:50|1952.8|1952.6|1953.2|1952.8|1953.2|1952.8|1952.8|1952.6|6530
1638523980000|2021-12-03 09:33:00|1953|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|0
1638523990000|2021-12-03 09:33:10|1953|1952.6|1952.4|1952|1953|1952.8|1952.4|1952|7419
1638524000000|2021-12-03 09:33:20|1952.6|1952.2|1952.2|1951.6|1952.6|1952.2|1951.8|1951.4|2810
1638524010000|2021-12-03 09:33:30|1952|1951.4|1951.6|1951.2|1952|1951.6|1951.6|1951|1050
1638524020000|2021-12-03 09:33:40|1951.8|1951.4|1951|1950.8|1951.8|1951.6|1951|1950.8|6096
1638524030000|2021-12-03 09:33:50|1950.8|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.4|5928
1638524040000|2021-12-03 09:34:00|1951.2|1950.8|1951.2|1950.8|1951.4|1950.8|1950.8|1950.6|3828
1638524050000|2021-12-03 09:34:10|1951|1950.6|1951.2|1950.8|1951.8|1951.6|1951|1950.6|3218
1638524060000|2021-12-03 09:34:20|1951.4|1951|1952|1951.6|1952.2|1951.6|1951.4|1951|0
1638524070000|2021-12-03 09:34:30|1951.8|1951.8|1952.6|1952|1952.6|1952|1951.8|1951.8|2020
1638524080000|2021-12-03 09:34:40|1952.4|1951.8|1952.4|1952|1952.6|1952.2|1952|1951.8|1304
1638524090000|2021-12-03 09:34:50|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.6|1952.2|400
1638524100000|2021-12-03 09:35:00|1952.8|1952.8|1952.4|1952|1952.8|1952.8|1952|1951.8|2996
1638524110000|2021-12-03 09:35:10|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.6|1952.2|339
1638524120000|2021-12-03 09:35:20|1953|1952.8|1952|1951.6|1953|1952.8|1952|1951.6|8545
1638524130000|2021-12-03 09:35:30|1952.2|1951.8|1952.8|1952.4|1952.8|1952.4|1952.2|1951.8|2000
1638524140000|2021-12-03 09:35:40|1952.6|1952.2|1951.4|1951|1952.6|1952.2|1951.2|1951|4735
1638524150000|2021-12-03 09:35:50|1951.2|1950.8|1951.4|1951|1951.4|1951.2|1950.8|1950.4|7283
1638524160000|2021-12-03 09:36:00|1951.2|1950.8|1951.2|1950.8|1951.4|1951.2|1951|1950.8|6012
1638524170000|2021-12-03 09:36:10|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.6|1950.2|1456
1638524180000|2021-12-03 09:36:20|1951|1950.6|1950.6|1950.4|1951|1950.6|1950.6|1950.4|518
1638524190000|2021-12-03 09:36:30|1950.4|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1950|933
1638524200000|2021-12-03 09:36:40|1950.6|1950.2|1950|1949.6|1950.6|1950.2|1950|1949.6|1625
1638524210000|2021-12-03 09:36:50|1950.2|1949.8|1950.2|1950|1950.2|1950|1950.2|1949.6|2298
1638524220000|2021-12-03 09:37:00|1950|1949.8|1949.6|1949.4|1950.4|1950|1949.6|1949.4|10088
1638524230000|2021-12-03 09:37:10|1949.8|1949.2|1949.2|1948.8|1949.8|1949.2|1948.8|1948.4|4408
1638524240000|2021-12-03 09:37:20|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1949|2567
1638524250000|2021-12-03 09:37:30|1949.4|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1948.8|5
1638524260000|2021-12-03 09:37:40|1949.6|1949.4|1949.8|1949.4|1950|1949.8|1949.6|1949.4|6719
1638524270000|2021-12-03 09:37:50|1950|1949.6|1950|1949.6|1950.2|1949.8|1949.8|1949.4|4887
1638524280000|2021-12-03 09:38:00|1950.2|1949.4|1950.6|1950.4|1950.6|1950.4|1950.2|1949.4|3059
1638524290000|2021-12-03 09:38:10|1950.8|1950.2|1950|1949.8|1950.8|1950.2|1949.8|1949.4|2867
1638524300000|2021-12-03 09:38:20|1950.2|1949.6|1950|1949.8|1950.2|1949.8|1949.8|1949.6|2130
1638524310000|2021-12-03 09:38:30|1950.2|1950|1950.2|1950|1950.2|1950|1950|1949.8|0
1638524320000|2021-12-03 09:38:40|1950.4|1950.2|1950.4|1950.2|1950.6|1950.2|1950.4|1950.2|2850
1638524330000|2021-12-03 09:38:50|1950.6|1950.4|1950.6|1950.4|1950.8|1950.4|1950.6|1950.2|0
1638524340000|2021-12-03 09:39:00|1950.8|1950.6|1951.6|1951.2|1951.8|1951.4|1950.6|1950.6|615
1638524350000|2021-12-03 09:39:10|1951.4|1951|1951.8|1951.2|1951.8|1951.2|1951|1950.6|2720
1638524360000|2021-12-03 09:39:20|1951.4|1951.4|1952|1951.8|1952|1951.8|1951.4|1951.4|6223
1638524370000|2021-12-03 09:39:30|1951.8|1951.6|1950.4|1950.2|1951.8|1951.6|1950.4|1950.2|5403
1638524380000|2021-12-03 09:39:40|1950.2|1950|1950|1949.6|1950.4|1950|1949.6|1949.2|2550
1638524390000|2021-12-03 09:39:50|1949.8|1949.4|1949.6|1949.4|1950|1949.8|1949.4|1949.2|2973
1638524400000|2021-12-03 09:40:00|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.2|1948.8|7983
1638524410000|2021-12-03 09:40:10|1950|1949.6|1949.6|1949.2|1950.2|1950|1949.4|1949.2|5620
1638524420000|2021-12-03 09:40:20|1949.8|1949.4|1949|1948.6|1949.8|1949.4|1948.8|1948.4|1199
1638524430000|2021-12-03 09:40:30|1949.2|1948.8|1949.6|1949.2|1949.6|1949.2|1949.2|1948.8|838
1638524440000|2021-12-03 09:40:40|1949.4|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.6|546
1638524450000|2021-12-03 09:40:50|1949.4|1949|1949.6|1949.4|1949.8|1949.4|1949.4|1949|2595
1638524460000|2021-12-03 09:41:00|1949.8|1949.2|1950|1949.8|1950|1949.8|1949.4|1949|2905
1638524470000|2021-12-03 09:41:10|1950.2|1950|1950.8|1950.6|1950.8|1950.6|1950.2|1950|148
1638524480000|2021-12-03 09:41:20|1951|1950.8|1951.4|1950.8|1951.6|1951.2|1951|1950.6|3754
1638524490000|2021-12-03 09:41:30|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|0
1638524500000|2021-12-03 09:41:40|1951.4|1951.4|1952|1951.8|1952|1951.8|1951.4|1951.4|3752
1638524510000|2021-12-03 09:41:50|1952.2|1952|1952.4|1951.8|1952.4|1952|1952|1951.6|4241
1638524520000|2021-12-03 09:42:00|1952.2|1952|1952.6|1952.2|1952.8|1952.4|1952|1952|300
1638524530000|2021-12-03 09:42:10|1952.4||1952.6||1952.6||1952.4||0
1638524540000|2021-12-03 09:42:20|1952.4|1952.4|1953|1952.8|1953|1952.8|1952.4|1952.4|3146
1638524550000|2021-12-03 09:42:30|1953.2|1953|1953|1952.6|1953.2|1953|1952.8|1952.6|9147
1638524560000|2021-12-03 09:42:40|1953.2|1952.8|1953|1952.8|1953.2|1953|1953|1952.6|0
1638524570000|2021-12-03 09:42:50|1953.2|1953|1953.4|1953|1953.6|1953.4|1952.8|1952.6|10101
1638524580000|2021-12-03 09:43:00|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1952.4|1952|6424
1638524590000|2021-12-03 09:43:10|1953.2|1952.8|1952.2|1952|1953.4|1952.8|1952.2|1952|3564
1638524600000|2021-12-03 09:43:20|1952|1951.8|1950.8|1950.6|1952.2|1951.8|1950.8|1950.4|5978
1638524610000|2021-12-03 09:43:30|1951|1950.8|1951|1950.8|1951.2|1951|1951|1950.8|1547
1638524620000|2021-12-03 09:43:40|1951.2|1951|1951.6|1951.2|1951.8|1951.4|1951.2|1950.8|5043
1638524630000|2021-12-03 09:43:50|1951.4|1951|1950.6|1950.2|1951.4|1951|1950.6|1950.2|2328
1638524640000|2021-12-03 09:44:00|1950.4|1950|1950.4|1950|1950.4|1950|1950.2|1950|0
1638524650000|2021-12-03 09:44:10|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950|3719
1638524660000|2021-12-03 09:44:20|1950.4|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|0
1638524670000|2021-12-03 09:44:30|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.6|1950.4|905
1638524680000|2021-12-03 09:44:40|1950.6|1950.6|1951|1950.8|1951|1950.8|1950.6|1950.6|4912
1638524690000|2021-12-03 09:44:50|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|3688
1638524700000|2021-12-03 09:45:00|1950.6|1950.6|1951.2|1950.8|1951.2|1951|1950.6|1950.4|5458
1638524710000|2021-12-03 09:45:10|1951|1950.6|1951.2|1950.6|1951.2|1950.8|1950.8|1950.6|1531
1638524720000|2021-12-03 09:45:20|1951|1950.4|1949.8|1949.6|1951|1950.4|1949.8|1949.2|8232
1638524730000|2021-12-03 09:45:30|1949.6|1949.4|1949.6|1949.4|1950|1949.6|1949.6|1949.4|6625
1638524740000|2021-12-03 09:45:40|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.2|1948.8|6309
1638524750000|2021-12-03 09:45:50|1950|1949.6|1950|1949.6|1950.6|1950.4|1949.8|1949.6|11350
1638524760000|2021-12-03 09:46:00|1949.8|1949.4|1949|1948.6|1949.8|1949.4|1949|1948.6|3007
1638524770000|2021-12-03 09:46:10|1949.2|1948.8|1950|1949.6|1950.2|1950|1949|1948.8|4630
1638524780000|2021-12-03 09:46:20|1950.2|1949.8|1950.2|1950|1950.6|1950.2|1950|1949.8|3459
1638524790000|2021-12-03 09:46:30|1950.4|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1950|0
1638524800000|2021-12-03 09:46:40|1950.2|1949.8|1949.4|1949|1950.2|1949.8|1949.2|1948.8|9169
1638524810000|2021-12-03 09:46:50|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1948.8|1948.4|4599
1638524820000|2021-12-03 09:47:00|1949.6|1949.2|1950|1949.6|1950|1949.6|1949.6|1949.2|2884
1638524830000|2021-12-03 09:47:10|1950.2|1949.8|1951|1950.8|1951.2|1951|1950.2|1949.8|6004
1638524840000|2021-12-03 09:47:20|1951.2|1951|1951.2|1951|1951.6|1951.2|1951|1950.6|1846
1638524850000|2021-12-03 09:47:30|1951.4|1951.2|1951.8|1951.6|1952|1951.8|1951.4|1951.2|4241
1638524860000|2021-12-03 09:47:40|1952|1951.8|1952.2|1952|1952.4|1952|1951.8|1951.8|291
1638524870000|2021-12-03 09:47:50|1952|1951.8|1951.6|1951.2|1952.2|1952|1951.2|1951|14929
1638524880000|2021-12-03 09:48:00|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.2|1950.8|426
1638524890000|2021-12-03 09:48:10|1951.2|1951|1951|1950.8|1951.4|1951.2|1951|1950.8|6911
1638524900000|2021-12-03 09:48:20|1951.2|1950.6|1950.8|1950.6|1951.2|1950.6|1950.6|1950.4|1508
1638524910000|2021-12-03 09:48:30|1951|1950.8|1951|1950.6|1951.2|1951|1950.8|1950.4|1445
1638524920000|2021-12-03 09:48:40|1950.8|1950.4|1951|1950.8|1951|1950.8|1950.2|1949.8|3721
1638524930000|2021-12-03 09:48:50|1950.8|1950.6|1951|1950.6|1951.2|1951|1950.8|1950.6|6222
1638524940000|2021-12-03 09:49:00|1950.8|1950.2|1949.2|1948.8|1950.8|1950.2|1948.8|1948.2|15722
1638524950000|2021-12-03 09:49:10|1949|1948.6|1949.4|1949|1949.4|1949.2|1949|1948.6|542
1638524960000|2021-12-03 09:49:20|1949.2|1948.8|1949|1948.6|1949.4|1948.8|1948.6|1948.4|1494
1638524970000|2021-12-03 09:49:30|1948.8|1948.4|1948.8|1948.4|1948.8|1948.6|1948.6|1948.2|139
1638524980000|2021-12-03 09:49:40|1948.6|1948.2|1948.2|1948|1948.6|1948.2|1948.2|1947.6|1985
1638524990000|2021-12-03 09:49:50|1948|1947.8|1948|1947.6|1948|1947.8|1947.8|1947.4|758
1638525000000|2021-12-03 09:50:00|1948.2|1947.8|1948.6|1948.2|1948.8|1948.2|1948.2|1947.8|2116
1638525010000|2021-12-03 09:50:10|1948.4|1948|1949.4|1948.8|1949.4|1948.8|1948.2|1947.8|919
1638525020000|2021-12-03 09:50:20|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|208
1638525030000|2021-12-03 09:50:30|1949.2|1949.2|1949|1948.6|1949.4|1949.2|1949|1948.6|731
1638525040000|2021-12-03 09:50:40|1948.8|1948.8|1948.6|1948.2|1949|1948.8|1948.4|1948.2|2001
1638525050000|2021-12-03 09:50:50|1948.8|1948.4|1948.8|1948.6|1949|1948.8|1948.8|1948.2|3120
1638525060000|2021-12-03 09:51:00|1948.6|1948.4|1949|1948.6|1949.4|1949|1948.2|1948|2504
1638525070000|2021-12-03 09:51:10|1949.2|1948.8|1949.2|1949|1949.4|1949|1949.2|1948.8|0
1638525080000|2021-12-03 09:51:20|1949.4|1949.2|1949.6|1949.2|1949.8|1949.4|1949.2|1949|2649
1638525090000|2021-12-03 09:51:30|1949.4|1949|1949.8|1949.4|1950|1949.4|1949.2|1949|703
1638525100000|2021-12-03 09:51:40|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.2|1949|2114
1638525110000|2021-12-03 09:51:50|1949.2|1948.8|1949.4|1949|1949.4|1949|1949|1948.6|1748
1638525120000|2021-12-03 09:52:00|1949.2|1948|1948.2|1947.8|1949.4|1948.4|1948|1947.8|13844
1638525130000|2021-12-03 09:52:10|1948|1948|1948.4|1948|1948.4|1948.2|1948|1948|206
1638525140000|2021-12-03 09:52:20|1948.6|1948.2|1947.8|1947.6|1948.6|1948.4|1947.8|1947.6|3901
1638525150000|2021-12-03 09:52:30|1948|1947.4|1947.6|1947.2|1948|1947.4|1947.4|1947|777
1638525160000|2021-12-03 09:52:40|1947.8|1947.4|1946.6|1946.4|1948|1947.6|1946.6|1946|7769
1638525170000|2021-12-03 09:52:50|1946.8|1946.6|1946.4|1946|1947|1946.6|1945.8|1945.4|1248
1638525180000|2021-12-03 09:53:00|1946.2|1945.8|1946|1945.6|1946.4|1946|1945.8|1945.6|3217
1638525190000|2021-12-03 09:53:10|1945.8|1945.8|1946.2|1945.8|1946.4|1946|1945.8|1945.6|637
1638525200000|2021-12-03 09:53:20|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.4|1946|0
1638525210000|2021-12-03 09:53:30|1946.8|1946.4|1946.4|1946|1946.8|1946.4|1946.4|1946|303
1638525220000|2021-12-03 09:53:40|1946.2|1946.2|1946.4|1946|1946.4|1946.2|1946.2|1946|71
1638525230000|2021-12-03 09:53:50|1946.2|1946.2|1946.4|1946|1946.4|1946.2|1946.2|1946|2148
1638525240000|2021-12-03 09:54:00|1946.2|1945.8|1945.4|1945|1946.2|1945.8|1945.2|1945|6447
1638525250000|2021-12-03 09:54:10|1945.2|1944.8|1945.6|1945.2|1945.8|1945.6|1945|1944.6|3129
1638525260000|2021-12-03 09:54:20|1945.4|1945.4|1945.6|1945.2|1945.6|1945.4|1945.4|1944.6|7
1638525270000|2021-12-03 09:54:30|1945.4|1945.4|1945.6|1945.2|1945.6|1945.4|1945.4|1944.8|0
1638525280000|2021-12-03 09:54:40|1945.4|1945|1945.8|1945.6|1945.8|1945.6|1945.4|1945|0
1638525290000|2021-12-03 09:54:50|1945.6|1945.4|1945.8|1945.6|1945.8|1945.6|1945|1944.8|3020
1638525300000|2021-12-03 09:55:00|1946|1945.8|1946.4|1946.2|1946.4|1946.2|1946|1945.8|0
1638525310000|2021-12-03 09:55:10|1946.2|1946|1946.2|1946|1946.4|1946.2|1946.2|1946|1099
1638525320000|2021-12-03 09:55:20|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.2|1946|1228
1638525330000|2021-12-03 09:55:30|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|1946.4|1946.2|1112
1638525340000|2021-12-03 09:55:40|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.2|1946|7318
1638525350000|2021-12-03 09:55:50|1946.6|1946.6|1946.6|1946.2|1946.8|1946.6|1946.4|1946.2|1079
1638525360000|2021-12-03 09:56:00|1946.8|1946.4|1947.6|1947.2|1947.6|1947.2|1946.8|1946.4|1791
1638525370000|2021-12-03 09:56:10|1947.8|1947.4|1947.4|1947|1947.8|1947.4|1947.2|1946.8|2004
1638525380000|2021-12-03 09:56:20|1947.2|1946.8|1947.2|1947|1947.2|1947|1947.2|1946.8|250
1638525390000|2021-12-03 09:56:30|1947.4|1946.8|1947.8|1947.4|1947.8|1947.4|1947.2|1946.8|2415
1638525400000|2021-12-03 09:56:40|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1947.8|1947.4|495
1638525410000|2021-12-03 09:56:50|1948|1948|1948.2|1948|1948.2|1948|1948|1947.8|5425
1638525420000|2021-12-03 09:57:00|1948|1947.8|1948.2|1948|1948.2|1948|1947.8|1947.4|1750
1638525430000|2021-12-03 09:57:10|||||||||200
1638525440000|2021-12-03 09:57:20|1948.4|1948.2|1949|1948.6|1949.2|1948.8|1948.4|1948.2|2510
1638525450000|2021-12-03 09:57:30|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949|1948.8|206
1638525460000|2021-12-03 09:57:40|1949|1949|1948.8|1948.6|1949|1949|1948.8|1948.6|2909
1638525470000|2021-12-03 09:57:50|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|0
1638525480000|2021-12-03 09:58:00|1949.2|1949|1949.6|1949.2|1949.8|1949.6|1949.2|1949|4199
1638525490000|2021-12-03 09:58:10|1949.8||1949.6||1949.8||1949.6||0
1638525500000|2021-12-03 09:58:20|1949.8|1949.4|1949.8|1949.4|1950|1949.4|1949.8|1949.4|150
1638525510000|2021-12-03 09:58:30|1950.2|1949.6|1950|1949.8|1950.2|1949.8|1950|1949.6|2724
1638525520000|2021-12-03 09:58:40|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.6|713
1638525530000|2021-12-03 09:58:50|1949.8|1950|1950.2|1949.8|1950.2|1950|1949.8|1949.8|3869
1638525540000|2021-12-03 09:59:00|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.6|1886
1638525550000|2021-12-03 09:59:10||1949.8||1949.8||1949.8||1949.6|603
1638525560000|2021-12-03 09:59:20|1949.8|1949.6|1949.2|1949|1949.8|1949.6|1949.2|1948.8|7109
1638525570000|2021-12-03 09:59:30|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949.2|1949.2|2963
1638525580000|2021-12-03 09:59:40|1949.6|1949.2|1949.2|1948.8|1949.6|1949.2|1949|1948.4|1060
1638525590000|2021-12-03 09:59:50|1949|1949|1949.6|1949|1949.6|1949|1949|1949|138
1638525600000|2021-12-03 10:00:00|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.8|1949.2|546
1638525610000|2021-12-03 10:00:10|1950|1949.6|1950.2|1950|1950.2|1950|1950|1949.4|724
1638525620000|2021-12-03 10:00:20|1950.4|1950.2|1951|1950.4|1951|1950.4|1950.4|1950.2|2592
1638525630000|2021-12-03 10:00:30|1950.8|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.6|825
1638525640000|2021-12-03 10:00:40|1951.2|1950.8|1950.6|1950.2|1951.2|1950.8|1950.6|1950.2|1951
1638525650000|2021-12-03 10:00:50||1950.4||1950.2||1950.4||1950.2|107
1638525660000|2021-12-03 10:01:00|1950.4|1949.8|1950.6|1950.2|1950.6|1950.4|1950.2|1949.6|2075
1638525670000|2021-12-03 10:01:10|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950|1138
1638525680000|2021-12-03 10:01:20|1950.4|1950|1950.4|1950|1950.6|1950.4|1950.4|1950|338
1638525690000|2021-12-03 10:01:30|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|728
1638525700000|2021-12-03 10:01:40|1950.6|1949.8|1950|1949.6|1950.6|1949.8|1949.6|1949|1833
1638525710000|2021-12-03 10:01:50|1949.8||1949.8||1949.8||1949.8||523
1638525720000|2021-12-03 10:02:00|1950|1949.8|1950.2|1949.8|1950.4|1950|1950|1949.6|500
1638525730000|2021-12-03 10:02:10|1950.4|1950|1950.8|1950.4|1950.8|1950.6|1950.2|1949.8|2485
1638525740000|2021-12-03 10:02:20|1951|1950.2|1950.6|1950.4|1951|1950.4|1950.4|1950|3392
1638525750000|2021-12-03 10:02:30|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.6|0
1638525760000|2021-12-03 10:02:40|1950.8|1950.8|1950.4|1950|1951|1950.8|1950.2|1949.8|5252
1638525770000|2021-12-03 10:02:50|1950.6|1950.2|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|338
1638525780000|2021-12-03 10:03:00|1950.6|1950.4|1950|1949.8|1951|1950.8|1950|1949.6|5767
1638525790000|2021-12-03 10:03:10|1950.2|1949.6|1950.4|1949.8|1950.4|1949.8|1949.6|1949.4|904
1638525800000|2021-12-03 10:03:20|1950.2|1949.6|1949.6|1949|1950.2|1949.6|1949.2|1949|1764
1638525810000|2021-12-03 10:03:30|1949.4|1949.2|1949.4|1949.2|1949.6|1949.2|1949.4|1949.2|264
1638525820000|2021-12-03 10:03:40|1949.6|1949|1948.8|1948.6|1949.6|1949|1948.8|1948.4|1499
1638525830000|2021-12-03 10:03:50|1949|1948.8|1949|1948.6|1949.2|1948.8|1948.8|1948.6|1854
1638525840000|2021-12-03 10:04:00|1948.8|1948.4|1947.6|1947.4|1948.8|1948.4|1947.6|1947.2|2413
1638525850000|2021-12-03 10:04:10|1947.8|1947.6|1948|1947.4|1948|1947.8|1947.8|1947.4|1159
1638525860000|2021-12-03 10:04:20|1948.2|1947.6|1948.4|1948|1948.4|1948|1948.2|1947.6|899
1638525870000|2021-12-03 10:04:30|1948.2|1947.8|1947.2|1946.6|1948.2|1947.8|1947|1946.6|727
1638525880000|2021-12-03 10:04:40|1947|1946.4|1946.6|1946.4|1947|1946.6|1946.4|1946|3256
1638525890000|2021-12-03 10:04:50|1946.8|1946.6|1946.8|1946.4|1946.8|1946.6|1946.6|1946.2|3050
1638525900000|2021-12-03 10:05:00|1947|1946.6|1947|1946.8|1947.2|1947|1946.8|1946.6|1358
1638525910000|2021-12-03 10:05:10|1947.2|1946.6|1947.6|1947.2|1947.6|1947.2|1947|1946.6|4371
1638525920000|2021-12-03 10:05:20|1947.8|1947.4|1947.8|1947.2|1948|1947.8|1947.6|1947.2|6193
1638525930000|2021-12-03 10:05:30|1947.6|1947|1947|1946.6|1947.6|1947|1947|1946.6|1275
1638525940000|2021-12-03 10:05:40|1947.2|1946.8|1947.2|1947|1947.2|1947|1946.8|1946.6|1360
1638525950000|2021-12-03 10:05:50|1947|1946.8|1945.8|1945.6|1947.4|1947.2|1945.6|1945.4|10027
1638525960000|2021-12-03 10:06:00|1946|1945.8|1946|1945.6|1946.4|1946.2|1945.8|1945.6|1928
1638525970000|2021-12-03 10:06:10|1945.8|1945.4|1945.6|1945.2|1946|1945.4|1945|1944.6|6410
1638525980000|2021-12-03 10:06:20|1945.4|1945|1944.8|1944.4|1945.4|1945.2|1944.8|1944.4|1580
1638525990000|2021-12-03 10:06:30|1944.6|1944.2|1944.4|1943.8|1944.6|1944.2|1944|1943.8|2245
1638526000000|2021-12-03 10:06:40|1944.2|1944|1944|1943.6|1944.4|1944|1943.8|1943.4|2631
1638526010000|2021-12-03 10:06:50|1943.8|1943.4|1943.6|1943.2|1943.8|1943.6|1943.4|1943|2799
1638526020000|2021-12-03 10:07:00|1943.4|1943|1943.4|1943|1943.6|1943.2|1943.2|1942.8|265
1638526030000|2021-12-03 10:07:10|1943.2|1943.2|1943.4|1943.2|1943.4|1943.2|1943.2|1943|0
1638526040000|2021-12-03 10:07:20|1943.2|1943|1945.2|1945|1945.2|1945|1943.2|1943|4060
1638526050000|2021-12-03 10:07:30|1945|1944.8|1945.4|1945|1945.4|1945|1945|1944.6|153
1638526060000|2021-12-03 10:07:40|1945.2|1945.2|1945.2|1944.8|1945.6|1945.2|1945|1944.6|2850
1638526070000|2021-12-03 10:07:50|1945.4|1945|1945.6|1945.2|1945.6|1945.4|1945.2|1945|784
1638526080000|2021-12-03 10:08:00|1945.4|1945.4|1946.4|1946.2|1946.4|1946.2|1945.4|1945.2|2755
1638526090000|2021-12-03 10:08:10|1946.2|1946|1946.4|1946|1946.4|1946|1946.2|1946|0
1638526100000|2021-12-03 10:08:20|1946.2|1945.8|1946.8|1946.4|1947|1946.6|1946.2|1945.8|8058
1638526110000|2021-12-03 10:08:30|1947|1946.6|1946.8|1946.6|1947.2|1946.8|1946.6|1946.2|685
1638526120000|2021-12-03 10:08:40|1947|1946.4|1946.2|1945.8|1947|1946.4|1946|1945.8|1537
1638526130000|2021-12-03 10:08:50|1946|1945.6|1947|1946.4|1947|1946.6|1945.8|1945.4|6930
1638526140000|2021-12-03 10:09:00|1946.8|1946.2|1946.4|1946.2|1946.8|1946.4|1946.4|1946.2|1835
1638526150000|2021-12-03 10:09:10|1946.6|1946.4|1947.2|1947|1947.4|1947|1946.6|1946.4|792
1638526160000|2021-12-03 10:09:20|1947.4|1946.8|1947.6|1947.4|1947.8|1947.4|1947.4|1946.8|6261
1638526170000|2021-12-03 10:09:30|1947.8|1947.2|1947.6|1947.4|1947.8|1947.4|1947.6|1947.2|1387
1638526180000|2021-12-03 10:09:40|1947.4|1947.2|1947.2|1947|1947.4|1947.4|1947.2|1947|1810
1638526190000|2021-12-03 10:09:50|1947.4|1947.2|1947|1946.6|1947.4|1947.2|1946.8|1946.4|2661
1638526200000|2021-12-03 10:10:00|1946.8|1946.4|1945.8|1945.4|1946.8|1946.6|1945.6|1945.2|2864
1638526210000|2021-12-03 10:10:10|1945.6|1945.2|1945.8|1945.4|1945.8|1945.6|1945.2|1944.8|7094
1638526220000|2021-12-03 10:10:20|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1945.6|1945.2|0
1638526230000|2021-12-03 10:10:30|1946|1945.6|1945.8|1945.4|1946.2|1945.8|1945.6|1945.2|1064
1638526240000|2021-12-03 10:10:40|1946|1945.6|1946|1945.6|1946.2|1945.8|1946|1945.6|1061
1638526250000|2021-12-03 10:10:50|1946.2|1945.8|1946.4|1946.2|1946.4|1946.2|1946.2|1945.8|130
1638526260000|2021-12-03 10:11:00|1946.2|1946|1946.4|1946|1946.4|1946.2|1945.8|1945.6|1275
1638526270000|2021-12-03 10:11:10|1946.2|1945.8|1946.2|1945.8|1946.4|1945.8|1946|1945.6|1408
1638526280000|2021-12-03 10:11:20|1946|1946|1946.4|1946.2|1946.6|1946.4|1946|1945.8|8121
1638526290000|2021-12-03 10:11:30|1946.6|1946.4|1946.2|1945.8|1946.6|1946.4|1946.2|1945.8|3130
1638526300000|2021-12-03 10:11:40|1946|1946|1946|1945.8|1946.2|1946|1946|1945.8|0
1638526310000|2021-12-03 10:11:50|1945.8|1945.6|1946.6|1946.4|1946.6|1946.4|1945.8|1945.6|10670
1638526320000|2021-12-03 10:12:00|1946.4|1946.2|1947.2|1946.8|1947.2|1946.8|1946|1945.8|10829
1638526330000|2021-12-03 10:12:10|1947|1946.6|1947|1946.6|1947.2|1946.8|1946.8|1946.4|690
1638526340000|2021-12-03 10:12:20|1946.8|1946.4|1947.4|1947|1947.4|1947.2|1946.6|1946.4|6003
1638526350000|2021-12-03 10:12:30|1947.6|1947.2|1948.2|1947.8|1948.4|1948.2|1947.6|1947.2|4737
1638526360000|2021-12-03 10:12:40|1948.4|1948|1948|1947.6|1948.4|1948|1947.8|1947.4|1629
1638526370000|2021-12-03 10:12:50|1947.8|1947.4|1947.8|1947.4|1947.8|1947.6|1947.8|1947.2|0
1638526380000|2021-12-03 10:13:00|1947.6|1947.2|1947.6|1947.2|1947.8|1947.2|1947|1946.6|4744
1638526390000|2021-12-03 10:13:10|1947.8|1947.4|1948.2|1947.8|1948.2|1947.8|1947.6|1947.4|122
1638526400000|2021-12-03 10:13:20|1948.4|1948|1948.2|1948|1948.4|1948|1948|1947.8|2689
1638526410000|2021-12-03 10:13:30|1948|1947.8|1948.4|1948|1948.4|1948|1947.6|1947.2|1539
1638526420000|2021-12-03 10:13:40|1948.6|1948.2|1949|1948.8|1949.2|1949|1948.6|1948.2|8909
1638526430000|2021-12-03 10:13:50|1949.2|1949|1949.2|1949|1949.4|1949|1949.2|1949|0
1638526440000|2021-12-03 10:14:00|1949|1948.8|1948.6|1948.4|1949.2|1949|1948.6|1948.4|1889
1638526450000|2021-12-03 10:14:10|1948.8|1948.6|1949|1948.8|1949.2|1948.8|1948.8|1948.6|713
1638526460000|2021-12-03 10:14:20|1949.2|1949|1949.4|1949.2|1949.6|1949.4|1949.2|1949|409
1638526470000|2021-12-03 10:14:30|1949.6|1949.4|1948.8|1948.6|1949.6|1949.4|1948.8|1948.6|1653
1638526480000|2021-12-03 10:14:40|1948.6|1948.4|1947.6|1947.4|1948.8|1948.6|1947.6|1947.2|5787
1638526490000|2021-12-03 10:14:50|1947.8|1947.6|1947.6|1947.4|1948|1947.6|1947.6|1947.4|2411
1638526500000|2021-12-03 10:15:00|1947.8|1947.6|1946.2|1945.8|1947.8|1947.6|1946.2|1945.6|7765
1638526510000|2021-12-03 10:15:10|1946.4|1946|1946.2|1945.8|1946.8|1946.4|1946.2|1945.8|3249
1638526520000|2021-12-03 10:15:20|1946|1946|1946.2|1946|1946.6|1946.2|1946|1945.8|134
1638526530000|2021-12-03 10:15:30|1946|1945.8|1945.2|1944.8|1946.2|1945.8|1945|1944.6|3429
1638526540000|2021-12-03 10:15:40|1945.4|1945|1945.2|1944.8|1945.4|1945|1944.8|1944.4|2520
1638526550000|2021-12-03 10:15:50|1945|1944.6|1945.2|1944.8|1945.2|1945|1944.8|1944.4|1294
1638526560000|2021-12-03 10:16:00|1945|1944.6|1945|1944.8|1945|1944.8|1944.6|1944.2|262
1638526570000|2021-12-03 10:16:10|1945.2|1944.6|1944.8|1944.6|1945.2|1944.8|1944.8|1944.6|66
1638526580000|2021-12-03 10:16:20|1944.6|1944.4|1944.6|1944.2|1944.8|1944.4|1944|1943.6|1148
1638526590000|2021-12-03 10:16:30|1944.8|1944.4|1944.6|1944.2|1945.2|1945|1944.4|1944|5478
1638526600000|2021-12-03 10:16:40|1944.4|1944|1944.8|1944.4|1944.8|1944.4|1944.2|1943.8|784
1638526610000|2021-12-03 10:16:50|1944.6|1944.6|1945|1944.6|1945.2|1945|1944.4|1944.2|5720
1638526620000|2021-12-03 10:17:00|1945.2|1944.8|1945|1944.6|1945.6|1945.4|1945|1944.6|2671
1638526630000|2021-12-03 10:17:10|1945.2|1944.8|1945.2|1945|1945.2|1945|1945|1944.6|200
1638526640000|2021-12-03 10:17:20|1945.4|1945.2|1944.6|1944.2|1945.6|1945.2|1944.2|1943.8|3785
1638526650000|2021-12-03 10:17:30|1944.4|1944|1943.8|1943.4|1944.4|1944.2|1943.6|1943.2|3247
1638526660000|2021-12-03 10:17:40|1943.6|1943.6|1943.4|1943.2|1943.8|1943.6|1943.4|1943|1548
1638526670000|2021-12-03 10:17:50|1943.2|1943|1943|1942.6|1943.2|1943|1942.6|1942.2|2978
1638526680000|2021-12-03 10:18:00|1942.8|1942.4|1942.8|1942.4|1943|1942.4|1942.6|1942.4|130
1638526690000|2021-12-03 10:18:10|1942.6|1942.2|1941.4|1941|1942.6|1942.2|1940.8|1940.4|5848
1638526700000|2021-12-03 10:18:20|1941.2|1940.8|1941.6|1941.2|1941.8|1941.4|1941.2|1940.8|3587
1638526710000|2021-12-03 10:18:30|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.2|993
1638526720000|2021-12-03 10:18:40|1941.6|1941.6|1942.4|1941.8|1942.4|1941.8|1941.6|1941.4|2094
1638526730000|2021-12-03 10:18:50|1942.6|1942|1942.8|1942.6|1943|1942.6|1942.6|1942|646
1638526740000|2021-12-03 10:19:00|1943|1942.4|1942.6|1942.2|1943|1942.4|1942.4|1942|482
1638526750000|2021-12-03 10:19:10||1942.4||1942.2||1942.4||1942.2|152
1638526760000|2021-12-03 10:19:20|1942.8|1942.4|1943.2|1942.4|1943.2|1942.8|1942.8|1942.4|1678
1638526770000|2021-12-03 10:19:30|1943|1942.6|1943|1942.8|1943.2|1942.8|1942.8|1942.6|80
1638526780000|2021-12-03 10:19:40|1943.2|1943|1943.2|1943|1943.4|1943|1943|1942.8|383
1638526790000|2021-12-03 10:19:50|1943.4|1943.2|1944|1943.6|1944.2|1943.6|1943.4|1943|2569
1638526800000|2021-12-03 10:20:00|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.6|1943|474
1638526810000|2021-12-03 10:20:10|1943.8|1943.4|1943.6|1943.4|1943.8|1943.4|1943.6|1943.4|0
1638526820000|2021-12-03 10:20:20|1943.8|1943.2|1942.6|1942.4|1943.8|1943.2|1942.2|1942|13493
1638526830000|2021-12-03 10:20:30|1942.8|1942.6|1942.2|1941.6|1943.4|1943.2|1942|1941.4|4523
1638526840000|2021-12-03 10:20:40|1942.4|1941.8|1942.4|1942|1942.4|1942|1942|1941.8|299
1638526850000|2021-12-03 10:20:50|1942.6||1942.6||1942.6||1942.4||0
1638526860000|2021-12-03 10:21:00|1942.8|1941.8|1942.4|1942|1942.8|1942|1941.8|1941.6|0
1638526870000|2021-12-03 10:21:10|1942.6|1941.6|1942.2|1942|1942.8|1942.2|1942|1941.6|8527
1638526880000|2021-12-03 10:21:20|1942|1941.8|1943.4|1942.8|1943.6|1943.2|1942|1941.6|8662
1638526890000|2021-12-03 10:21:30|1943.2|1942.6|1942.2|1941.8|1943.4|1943|1942.2|1941.8|1478
1638526900000|2021-12-03 10:21:40|1942|1941.6|1943.2|1942.6|1943.2|1942.8|1942|1941.6|8478
1638526910000|2021-12-03 10:21:50|1943.4|1942.8|1943.4|1943|1943.6|1943|1943.2|1942.8|0
1638526920000|2021-12-03 10:22:00|1943.2|1942.8|1942.4|1942.2|1943.2|1942.8|1942.2|1941.8|3349
1638526930000|2021-12-03 10:22:10|1942.6|1942|1942.4|1942|1942.6|1942.2|1942.2|1941.8|206
1638526940000|2021-12-03 10:22:20|1942.6|1942.2|1943|1942.6|1943.4|1943|1942.6|1942.2|494
1638526950000|2021-12-03 10:22:30|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.4|0
1638526960000|2021-12-03 10:22:40|1942.8|1942.4|1942.2|1942|1943|1942.6|1942.2|1942|1394
1638526970000|2021-12-03 10:22:50|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.6|1941.2|2695
1638526980000|2021-12-03 10:23:00|1941.6|1941.4|1941|1940.8|1941.8|1941.4|1941|1940.6|2967
1638526990000|2021-12-03 10:23:10|1941.2|1940.6|1941.6|1941.4|1941.8|1941.4|1941.2|1940.6|2951
1638527000000|2021-12-03 10:23:20|1941.4|1941.2|1941.6|1941.2|1941.8|1941.6|1941.2|1940.8|1364
1638527010000|2021-12-03 10:23:30|1941.8|1941.4|1941.6|1941.2|1941.8|1941.6|1941.4|1941|42
1638527020000|2021-12-03 10:23:40|1941.4|1941|1941.2|1940.8|1941.4|1941.2|1940.8|1940.4|5303
1638527030000|2021-12-03 10:23:50|1941.4|1941|1940.8|1940.4|1941.4|1941|1940.6|1940.2|1188
1638527040000|2021-12-03 10:24:00|1941|1940.6|1941|1940.6|1941.2|1941|1940.8|1940.4|3320
1638527050000|2021-12-03 10:24:10|1940.8|1940.4|1940.6|1940.2|1941|1940.6|1940.6|1940.2|616
1638527060000|2021-12-03 10:24:20|1940.8|1940.4|1940.6|1940.2|1940.8|1940.4|1940.6|1940.2|0
1638527070000|2021-12-03 10:24:30|1940.4|1940|1940.2|1940|1940.4|1940|1939.8|1939.4|11256
1638527080000|2021-12-03 10:24:40|1940|1939.8|1940.2|1940|1940.2|1940|1939.8|1939.6|2096
1638527090000|2021-12-03 10:24:50|1940.4|1940.2|1940.8|1940.4|1941|1940.6|1940.4|1940|1444
1638527100000|2021-12-03 10:25:00|1941|1940.6|1941.6|1941.2|1941.6|1941.2|1940.8|1940.4|729
1638527110000|2021-12-03 10:25:10|1941.4|1941|1941|1940.6|1941.6|1941.2|1941|1940.6|355
1638527120000|2021-12-03 10:25:20|1941.2|1940.8|1942.2|1941.8|1942.6|1942.2|1941|1940.8|14186
1638527130000|2021-12-03 10:25:30|1942.4|1942|1941.8|1941.4|1942.4|1942|1941.8|1941.4|2541
1638527140000|2021-12-03 10:25:40|1942|1941.6|1941.4|1941|1942|1941.6|1941.2|1941|1898
1638527150000|2021-12-03 10:25:50|1941.6|1941.2|1940.2|1939.8|1941.6|1941.2|1940.2|1939.8|28747
1638527160000|2021-12-03 10:26:00|1940.4|1940|1940.8|1940.4|1941|1940.6|1940.2|1939.8|5400
1638527170000|2021-12-03 10:26:10|1941|1940.6|1941|1940.8|1941.2|1941|1940.8|1940.6|1217
1638527180000|2021-12-03 10:26:20|1941.2|1941|1941.4|1941|1942|1941.8|1941.2|1940.8|9230
1638527190000|2021-12-03 10:26:30|1941.2|1941.2|1941.4|1941.2|1941.4|1941.2|1941.2|1941.2|500
1638527200000|2021-12-03 10:26:40|1941.2|1941|1941.4|1941.2|1941.4|1941.2|1941.2|1941|210
1638527210000|2021-12-03 10:26:50|1941.6||1941.8||1941.8||1941.6||0
1638527220000|2021-12-03 10:27:00|1941.6|1941|1941.4|1941.2|1941.6|1941.2|1941.2|1941|3714
1638527230000|2021-12-03 10:27:10|1941.6|1941.4|1942|1941.6|1942|1941.6|1941.6|1941.4|0
1638527240000|2021-12-03 10:27:20|1941.8|1941.4|1941.8|1941.6|1942|1941.6|1941.6|1941.4|1266
1638527250000|2021-12-03 10:27:30|1942|1941.8|1940.8|1940.6|1942.2|1942|1940.8|1940.2|18179
1638527260000|2021-12-03 10:27:40|1941|1940.4|1941.6|1941.2|1941.6|1941.2|1941|1940.4|0
1638527270000|2021-12-03 10:27:50|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|0
1638527280000|2021-12-03 10:28:00|1941.6|1941.6|1942.4|1942|1942.8|1942.4|1941.6|1941.6|5503
1638527290000|2021-12-03 10:28:10|1942.6|1942.2|1943|1942.4|1943|1942.4|1942.4|1942.2|438
1638527300000|2021-12-03 10:28:20|1942.8|1942.2|1942.4|1942.2|1943|1942.4|1942.2|1942|278
1638527310000|2021-12-03 10:28:30|1942.2|1942|1943|1942.4|1943|1942.6|1942.2|1942|645
1638527320000|2021-12-03 10:28:40|1943.2|1942.6|1943|1942.8|1943.2|1943|1943|1942.6|625
1638527330000|2021-12-03 10:28:50|||||||||1267
1638527340000|2021-12-03 10:29:00|1943.2|1943|1943.4|1943|1943.4|1943.2|1943|1942.8|2043
1638527350000|2021-12-03 10:29:10|1943.6|1943.2|1943.8|1943.4|1944|1943.6|1943.6|1943.2|345
1638527360000|2021-12-03 10:29:20|1944|1943.6|1943.8|1943.4|1944.4|1944|1943.8|1943.4|3748
1638527370000|2021-12-03 10:29:30|1944|1943.6|1944|1943.8|1944|1943.8|1943.8|1943.4|3557
1638527380000|2021-12-03 10:29:40|1943.8|1943.6|1944.4|1944|1944.4|1944|1943.8|1943.4|4168
1638527390000|2021-12-03 10:29:50|1944.6|1944.2|1944.8|1944.4|1945|1944.6|1944.6|1944.2|1689
1638527400000|2021-12-03 10:30:00|1945|1944.2|1945|1944.8|1945.4|1945.2|1944.4|1944.2|8073
1638527410000|2021-12-03 10:30:10|1945.2|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1944.8|2541
1638527420000|2021-12-03 10:30:20|1945.4|1945|1944.4|1943.8|1945.6|1945.2|1944|1943.6|9908
1638527430000|2021-12-03 10:30:30|1944.2|1943.6|1944.2|1943.8|1944.4|1944|1943.8|1943.6|702
1638527440000|2021-12-03 10:30:40|1944.4|1944|1944.8|1944.4|1944.8|1944.4|1944.4|1944|628
1638527450000|2021-12-03 10:30:50|1944.6|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.4|552
1638527460000|2021-12-03 10:31:00|1944.8|1944.8|1945|1944.8|1945.2|1944.8|1944.8|1944.6|1247
1638527470000|2021-12-03 10:31:10|1944.8|1944.6|1945.2|1944.8|1945.2|1944.8|1944.4|1944|2785
1638527480000|2021-12-03 10:31:20|1945.4||1945||1945.4||1945||0
1638527490000|2021-12-03 10:31:30|1945.6|1945|1946|1945.6|1946|1945.8|1945.6|1945|16612
1638527500000|2021-12-03 10:31:40|1945.8|1945.8|1946.2|1946|1946.2|1946|1945.8|1945.6|200
1638527510000|2021-12-03 10:31:50|1946|1945.8|1946.4|1946.2|1946.4|1946.2|1946|1945.6|1862
1638527520000|2021-12-03 10:32:00|1946.6|1945.8|1947.2|1946.6|1947.2|1946.6|1945.8|1945.6|9008
1638527530000|2021-12-03 10:32:10|1947|1946.4|1946.6|1946.2|1947|1946.4|1946.6|1946.2|61
1638527540000|2021-12-03 10:32:20|1946.4|1946|1946.8|1946.2|1946.8|1946.2|1945.6|1945.4|6205
1638527550000|2021-12-03 10:32:30|1947|1946.4|1947.2|1946.6|1947.2|1946.6|1946.8|1946.4|545
1638527560000|2021-12-03 10:32:40|1947|1946.8|1946.8|1946.2|1947.2|1947|1946.8|1946.2|209
1638527570000|2021-12-03 10:32:50|1947|1946.4|1947|1946.6|1947.2|1947|1947|1946.4|800
1638527580000|2021-12-03 10:33:00|1946.8|1946.4|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|2502
1638527590000|2021-12-03 10:33:10|1946.8|1946.6|1947|1946.8|1947|1946.8|1946.8|1946.6|1492
1638527600000|2021-12-03 10:33:20|1947.2|1947|1947.2|1947|1947.4|1947|1947|1946.8|206
1638527610000|2021-12-03 10:33:30|1947.4|1946.8|1947.2|1947|1947.4|1947|1947.2|1946.8|942
1638527620000|2021-12-03 10:33:40|1947|1946.8|1947.4|1947|1947.4|1947|1947|1946.8|1040
1638527630000|2021-12-03 10:33:50|1947.2|1947.2|1947|1946.6|1947.2|1947.2|1946.6|1946.4|3673
1638527640000|2021-12-03 10:34:00|1947.2|1946.8|1946.8|1946.4|1947.2|1947|1946.8|1946.4|5190
1638527650000|2021-12-03 10:34:10||1946.6||1946.6||1946.6||1946.4|119
1638527660000|2021-12-03 10:34:20|1947|1946.4|1945.8|1945.6|1947|1946.4|1945.8|1945.6|3376
1638527670000|2021-12-03 10:34:30|1945.6|1945.4|1945.2|1944.8|1945.6|1945.4|1945.2|1944.8|1170
1638527680000|2021-12-03 10:34:40|1945|1944.6|1944.8|1944.6|1945|1944.6|1944.8|1944.4|288
1638527690000|2021-12-03 10:34:50|1944.6|1944.4|1944|1943.6|1944.6|1944.4|1944|1943.6|5537
1638527700000|2021-12-03 10:35:00|1943.8|1943.4|1943|1942.6|1943.8|1943.4|1942.4|1942|7503
1638527710000|2021-12-03 10:35:10|1942.8|1942.4|1943.2|1942.8|1943.4|1942.8|1942.4|1942|1534
1638527720000|2021-12-03 10:35:20|1943.4|1942.6|1943.6|1943.2|1943.8|1943.4|1943.2|1942.6|418
1638527730000|2021-12-03 10:35:30|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1943|0
1638527740000|2021-12-03 10:35:40|1943.4|1943|1943.2|1942.8|1943.4|1943|1943|1942.8|7184
1638527750000|2021-12-03 10:35:50|1943|1942.6|1942.8|1942.4|1943|1942.6|1942.2|1942|7159
1638527760000|2021-12-03 10:36:00|1943|1942.6|1943.6|1943.2|1944|1943.6|1943|1942.6|1729
1638527770000|2021-12-03 10:36:10|1943.4|1943|1943.2|1942.8|1943.4|1943|1943|1942.4|1352
1638527780000|2021-12-03 10:36:20|1943.4|1943|1943.6|1943.2|1943.8|1943.2|1943.4|1943|635
1638527790000|2021-12-03 10:36:30|1943.8|1943.4|1943.4|1943|1943.8|1943.4|1943.2|1943|1845
1638527800000|2021-12-03 10:36:40|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943|1942.8|1333
1638527810000|2021-12-03 10:36:50|1943.8|1943.4|1943.2|1942.8|1944|1943.6|1943.2|1942.8|1929
1638527820000|2021-12-03 10:37:00|1943|1942.6|1943|1942.6|1943|1942.8|1942.6|1942.2|1884
1638527830000|2021-12-03 10:37:10|1943.2|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.6|371
1638527840000|2021-12-03 10:37:20|1943|1942.6|1943.2|1942.6|1943.2|1942.6|1942.4|1942|1954
1638527850000|2021-12-03 10:37:30|1943|1942.4|1943|1942.8|1943.2|1943|1942.6|1942|1924
1638527860000|2021-12-03 10:37:40|1943.2|1942.6|1943.2|1942.8|1943.2|1942.8|1942.8|1942.6|302
1638527870000|2021-12-03 10:37:50|1943|1942.6|1943|1942.6|1943.2|1943|1942.6|1942.2|3274
1638527880000|2021-12-03 10:38:00|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.4|76
1638527890000|2021-12-03 10:38:10|1943.2|1942.8|1943.6|1943.4|1943.6|1943.4|1943.2|1942.8|5399
1638527900000|2021-12-03 10:38:20|1943.8||1943.6||1943.8||1943.6||1108
1638527910000|2021-12-03 10:38:30|1943.4|1943.2|1943.6|1943|1943.6|1943.4|1943|1942.8|4381
1638527920000|2021-12-03 10:38:40|1943.4|1942.8|1943.4|1942.8|1943.4|1943|1942.6|1942.2|1927
1638527930000|2021-12-03 10:38:50|1943.2|1942.6|1942.8|1942.4|1943.4|1942.8|1942.4|1942.2|2148
1638527940000|2021-12-03 10:39:00|1942.6|1942.2|1942.4|1942|1942.6|1942.2|1942|1941.6|3969
1638527950000|2021-12-03 10:39:10|1942.2|1942.2|1942.2|1941.8|1942.4|1942.2|1941.8|1941.4|1756
1638527960000|2021-12-03 10:39:20|1942.4|1942|1942.2|1942|1942.4|1942.2|1942.2|1941.8|206
1638527970000|2021-12-03 10:39:30|1942.4|1942.2|1941.6|1941.2|1942.4|1942.2|1941.2|1941|7196
1638527980000|2021-12-03 10:39:40|1941.8|1941.4|1941.2|1940.8|1942|1941.6|1941.2|1940.8|3783
1638527990000|2021-12-03 10:39:50|1941.4|1941|1941.4|1941.2|1941.6|1941.2|1941.4|1940.8|3752
1638528000000|2021-12-03 10:40:00|1941.6|1941.4|1941.8|1941.4|1942.4|1942|1941.6|1941.4|7638
1638528010000|2021-12-03 10:40:10|1941.6|1941.2|1941.4|1941|1941.6|1941.2|1940.8|1940.2|12128
1638528020000|2021-12-03 10:40:20|1941.6|1941.2|1941.8|1941.6|1942|1941.6|1941.4|1941.2|1249
1638528030000|2021-12-03 10:40:30|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.6|1941.4|7802
1638528040000|2021-12-03 10:40:40|1941.8|1941.2|1941.6|1941.2|1942|1941.6|1941.4|1941|2022
1638528050000|2021-12-03 10:40:50|1941.4|1941.4|1941|1940.6|1941.4|1941.4|1940.4|1940|4516
1638528060000|2021-12-03 10:41:00|1940.8|1940.4|1940.4|1940.2|1940.8|1940.4|1940.2|1940|1392
1638528070000|2021-12-03 10:41:10|1940.6|1940.4|1941|1940.6|1941|1940.6|1940.2|1940|5012
1638528080000|2021-12-03 10:41:20|1941.2|1940.8|1941.8|1941.4|1941.8|1941.4|1941|1940.6|2510
1638528090000|2021-12-03 10:41:30|1942|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.4|0
1638528100000|2021-12-03 10:41:40|1942.2|1942|1942.2|1942|1942.8|1942.4|1942|1941.8|4259
1638528110000|2021-12-03 10:41:50|1942.4|1942.2|1942.8|1942.2|1942.8|1942.4|1942.4|1942.2|1000
1638528120000|2021-12-03 10:42:00|1943|1942.4|1942.8|1942.6|1943.2|1943|1942.8|1942.4|766
1638528130000|2021-12-03 10:42:10|1943||1942.8||1943||1942.8||0
1638528140000|2021-12-03 10:42:20|1943|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.4|869
1638528150000|2021-12-03 10:42:30||1942.8||1942.8||1942.8||1942.8|0
1638528160000|2021-12-03 10:42:40|1943.2|1943|1943|1942.8|1943.8|1943.4|1943|1942.8|4142
1638528170000|2021-12-03 10:42:50|1942.8|1942.6|1943.4|1943|1943.4|1943|1942.8|1942.6|384
1638528180000|2021-12-03 10:43:00|1943.6|1943.2|1943.6|1943|1944|1943.4|1943.2|1943|265
1638528190000|2021-12-03 10:43:10|1943.8|1943.2|1943.6|1943.2|1943.8|1943.6|1943.6|1943.2|1513
1638528200000|2021-12-03 10:43:20|1943.8|1943.4|1944|1943.6|1944|1943.8|1943.8|1943.2|793
1638528210000|2021-12-03 10:43:30|1943.8|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.6|137
1638528220000|2021-12-03 10:43:40|1943.8|1943.6|1944|1943.8|1944|1943.8|1943.8|1943.6|506
1638528230000|2021-12-03 10:43:50|1944.2|1944|1944.6|1944.2|1944.8|1944.4|1944.2|1944|1706
1638528240000|2021-12-03 10:44:00|1944.8|1944.4|1944.8|1944.4|1945|1944.4|1944.4|1944.2|6357
1638528250000|2021-12-03 10:44:10|1944.6|1944.2|1944.4|1943.8|1944.6|1944.2|1943.2|1943|19014
1638528260000|2021-12-03 10:44:20|1944.6|1944|1944.6|1944.2|1944.6|1944.2|1944.6|1944|50
1638528270000|2021-12-03 10:44:30|1944.8|1944.4|1945.2|1944.8|1945.2|1944.8|1944.8|1944.4|1159
1638528280000|2021-12-03 10:44:40|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.6|206
1638528290000|2021-12-03 10:44:50||1945.2||1945.2||1945.2||1945.2|0
1638528300000|2021-12-03 10:45:00|1945.2|1945|1944|1943.8|1945.4|1945|1944|1943.6|11170
1638528310000|2021-12-03 10:45:10|1944.2|1944|1944.2|1943.8|1944.8|1944.6|1944|1943.8|5456
1638528320000|2021-12-03 10:45:20|1944.4|1944|1944.4|1944|1944.4|1944|1944.2|1943.8|72
1638528330000|2021-12-03 10:45:30|1944.2|1943.8|1944.2|1943.8|1944.4|1943.8|1944|1943.8|403
1638528340000|2021-12-03 10:45:40|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.4|1943.8|544
1638528350000|2021-12-03 10:45:50|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.6|1944.2|686
1638528360000|2021-12-03 10:46:00|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.8|1944.2|554
1638528370000|2021-12-03 10:46:10|1944.6|1944.6|1944.6|1944.2|1944.8|1944.6|1944.4|1944.2|3117
1638528380000|2021-12-03 10:46:20|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|0
1638528390000|2021-12-03 10:46:30|1944.6|1944.2|1943.8|1943.4|1944.8|1944.4|1943.4|1942.8|6276
1638528400000|2021-12-03 10:46:40|1944|1943.6|1944.2|1944|1944.2|1944|1944|1943.6|1028
1638528410000|2021-12-03 10:46:50|1944.4|1944.2|1944.8|1944.4|1944.8|1944.4|1944.2|1944|3597
1638528420000|2021-12-03 10:47:00|1944.6|1944.2|1944.8|1944.4|1944.8|1944.6|1944.2|1944|2260
1638528430000|2021-12-03 10:47:10|1944.6|1944.6|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|200
1638528440000|2021-12-03 10:47:20|1944.6|1944.4|1944.2|1943.6|1944.6|1944.4|1944|1943.6|7786
1638528450000|2021-12-03 10:47:30|1944.4|1943.8|1944.8|1944.4|1944.8|1944.6|1944.4|1943.8|1572
1638528460000|2021-12-03 10:47:40|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|300
1638528470000|2021-12-03 10:47:50|1944.6|1944.2|1944.4|1944|1944.6|1944.2|1944.2|1944|130
1638528480000|2021-12-03 10:48:00|1944.6|1944.2|1944.6|1944.4|1944.8|1944.6|1944.6|1944.2|1467
1638528490000|2021-12-03 10:48:10|1944.4|1944.2|1943.6|1943.2|1944.4|1944.2|1943|1942.8|7383
1638528500000|2021-12-03 10:48:20|1943.4|1943.4|1943.4|1943|1943.8|1943.6|1943.4|1943|68
1638528510000|2021-12-03 10:48:30|1943.2|1942.8|1943.4|1943|1943.4|1943|1943|1942.8|2470
1638528520000|2021-12-03 10:48:40|1943.2|1942.8|1942.2|1942|1943.4|1943|1942.2|1942|1630
1638528530000|2021-12-03 10:48:50|1942|1941.8|1941.4|1941.2|1942|1941.8|1940.8|1940.2|22116
1638528540000|2021-12-03 10:49:00|1941.6|1941.4|1942|1941.6|1942.2|1941.8|1941.4|1941.4|5734
1638528550000|2021-12-03 10:49:10|1942.2|1941.8|1942.2|1941.8|1942.4|1942.2|1942|1941.8|587
1638528560000|2021-12-03 10:49:20|1942|1941.6|1942.4|1942|1942.4|1942|1941.8|1941.6|2870
1638528570000|2021-12-03 10:49:30|1942.2|1942.2|1942.4|1942|1942.4|1942.2|1942|1941.6|5368
1638528580000|2021-12-03 10:49:40|1942.2|1941.8|1942.8|1942.4|1942.8|1942.4|1942|1941.8|1762
1638528590000|2021-12-03 10:49:50|1943|1942.6|1943.2|1942.6|1943.6|1943.2|1942.6|1942.4|527
1638528600000|2021-12-03 10:50:00|1943|1943|1944.2|1943.8|1944.2|1943.8|1943|1943|5097
1638528610000|2021-12-03 10:50:10|1944|1944|1943.4|1943.2|1944.2|1944|1943.4|1943|6937
1638528620000|2021-12-03 10:50:20|1943.2|1943|1942.6|1942.2|1943.4|1943|1942.2|1942|17196
1638528630000|2021-12-03 10:50:30|1942.4|1942|1941.8|1941.4|1942.4|1942|1941.8|1941.4|4479
1638528640000|2021-12-03 10:50:40|1941.6|1941.2|1941.2|1940.6|1942|1941.6|1941.2|1940.6|1949
1638528650000|2021-12-03 10:50:50|1941|1940.8|1940.6|1940.4|1941|1940.8|1940.6|1940.2|3681
1638528660000|2021-12-03 10:51:00|1940.4|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1940|624
1638528670000|2021-12-03 10:51:10|1940.6|1940.2|1940.8|1940.4|1941|1940.4|1940.4|1940.2|3002
1638528680000|2021-12-03 10:51:20|1941|1940.6|1941|1940.6|1941|1940.6|1940.2|1940|1191
1638528690000|2021-12-03 10:51:30|1940.8|1940.8|1940.6|1940.2|1940.8|1940.8|1940.6|1940.2|423
1638528700000|2021-12-03 10:51:40|1940.4|1940|1940.6|1940.2|1940.8|1940.4|1940.2|1940|1044
1638528710000|2021-12-03 10:51:50|1940.4|1940|1940.8|1940.4|1941|1940.6|1939.6|1939.2|8374
1638528720000|2021-12-03 10:52:00|1941|1940.6|1940.8|1940.6|1941|1940.8|1940.6|1940.2|1114
1638528730000|2021-12-03 10:52:10|1940.6|1940.4|1940.6|1940.2|1940.8|1940.6|1940.6|1940.2|817
1638528740000|2021-12-03 10:52:20|1940.8|1940.4|1941|1940.6|1941|1940.8|1940.6|1940.2|2211
1638528750000|2021-12-03 10:52:30|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|379
1638528760000|2021-12-03 10:52:40|1941|1940.6|1940.4|1940.2|1941|1940.6|1940.2|1940|611
1638528770000|2021-12-03 10:52:50|1940.6|1940.4|1941|1940.6|1941|1940.8|1940.6|1940.4|545
1638528780000|2021-12-03 10:53:00|1940.8|1940.4|1940.6|1940.2|1941|1940.6|1940.4|1940.2|1857
1638528790000|2021-12-03 10:53:10|1940.4|1940|1940|1939.8|1940.8|1940.4|1939.8|1939.4|9822
1638528800000|2021-12-03 10:53:20|1940.2|1940|1940.6|1940.2|1940.6|1940.2|1940|1939.6|3018
1638528810000|2021-12-03 10:53:30|1940.8|1940.4|1940.6|1940.2|1941|1940.4|1940.6|1940.2|0
1638528820000|2021-12-03 10:53:40|1940.4|1940.4|1940.4|1940.2|1941|1940.4|1940.4|1940|1610
1638528830000|2021-12-03 10:53:50|1940.6|1940.4|1940.8|1940.6|1941|1940.6|1940.6|1940.4|200
1638528840000|2021-12-03 10:54:00|1941|1940.8|1941.8|1941.2|1942.2|1942|1940.8|1940.8|21968
1638528850000|2021-12-03 10:54:10|1942|1941.4|1942.6|1942.2|1942.8|1942.6|1941.8|1941.4|28705
1638528860000|2021-12-03 10:54:20|1942.4|1942|1943|1942.4|1943|1942.4|1942.4|1942|3966
1638528870000|2021-12-03 10:54:30|1942.8|1942.6|1942.8|1942.4|1943|1942.8|1942.4|1942|9584
1638528880000|2021-12-03 10:54:40|1942.6|1942.2|1942.6|1942.4|1942.8|1942.4|1942.4|1942.2|5438
1638528890000|2021-12-03 10:54:50|1942.8|1942.2|1942.8|1942.6|1942.8|1942.6|1942.4|1942.2|788
1638528900000|2021-12-03 10:55:00|1942.6|1942.4|1942.6|1942.4|1942.8|1942.6|1942.6|1942.4|0
1638528920000|2021-12-03 10:55:20|1942.8|1942.6|1943.4|1943|1943.4|1943|1942.8|1942.6|10246
1638528930000|2021-12-03 10:55:30|1943.6|1943.2|1943.4|1943|1943.6|1943.4|1943.4|1943|719
1638528940000|2021-12-03 10:55:40|1943.2|1942.8|1942.6|1942.4|1943.2|1942.8|1942.6|1942.4|15305
1638528950000|2021-12-03 10:55:50|1942.4|1942.2|1942.4|1942.2|1942.6|1942.4|1941.6|1941.2|5614
1638528960000|2021-12-03 10:56:00|1942.2|1942|1942.2|1941.6|1942.2|1942|1942.2|1941.6|1077
1638528970000|2021-12-03 10:56:10|1942|1941.8|1942.8|1942.4|1943|1942.4|1941.8|1941.4|4729
1638528980000|2021-12-03 10:56:20|1942.6|1942.2|1943.2|1942.8|1943.4|1942.8|1942.4|1942|311
1638528990000|2021-12-03 10:56:30|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.6|1909
1638529000000|2021-12-03 10:56:40|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.6|500
1638529010000|2021-12-03 10:56:50||1942.8||1942.8||1942.8||1942.8|0
1638529020000|2021-12-03 10:57:00|||||||||150
1638529030000|2021-12-03 10:57:10|||||||||339
1638529040000|2021-12-03 10:57:20|||||||||1153
1638529050000|2021-12-03 10:57:30|1943.2|1943|1943.2|1942.8|1943.6|1943.2|1943|1942.8|1433
1638529060000|2021-12-03 10:57:40|1943.4|1943|1944|1943.6|1944|1943.8|1943.2|1943|4745
1638529070000|2021-12-03 10:57:50|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944.2|1943.8|3030
1638529080000|2021-12-03 10:58:00|1944.6|1944.4|1944|1943.8|1944.6|1944.4|1943.8|1943.6|8617
1638529100000|2021-12-03 10:58:20|1943.8|1943.6|1943.6|1943.2|1944|1943.8|1943|1942.8|11050
1638529110000|2021-12-03 10:58:30|1943.8|1943|1943.4|1943|1943.8|1943|1943.2|1942.8|500
1638529120000|2021-12-03 10:58:40|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943|1942.8|0
1638529130000|2021-12-03 10:58:50|1943|1943|1943.2|1943|1943.2|1943|1943|1942.8|1108
1638529140000|2021-12-03 10:59:00|1943.4|1943.2|1943.4|1943|1943.6|1943.2|1943.2|1943|4775
1638529150000|2021-12-03 10:59:10|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1942.4|1942.2|1790
1638529160000|2021-12-03 10:59:20|1943||1943.2||1943.2||1943||2622
1638529170000|2021-12-03 10:59:30|1943|1942.6|1942.8|1942.4|1943.2|1942.8|1942.6|1942.4|213
1638529180000|2021-12-03 10:59:40|1942.6|1942.6|1943|1942.6|1943|1942.8|1942.6|1942.2|4115
1638529190000|2021-12-03 10:59:50|1943.2|1942.8|1943.6|1943.2|1943.6|1943.2|1943.2|1942.8|582
1638529200000|2021-12-03 11:00:00|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.2|1942.8|146
1638529210000|2021-12-03 11:00:10|1943.6|1943.2|1943.6|1943.4|1943.6|1943.4|1943.4|1943.2|0
1638529220000|2021-12-03 11:00:20|1943.8|1943.6|1944.6|1944.4|1944.6|1944.4|1943.8|1943.6|10346
1638529230000|2021-12-03 11:00:30|1944.8|1944.6|1945|1944.6|1945.4|1945|1944.8|1944.6|3914
1638529240000|2021-12-03 11:00:40|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945|1944.8|3000
1638529250000|2021-12-03 11:00:50|1945.4|1945|1945.8|1945.4|1945.8|1945.4|1945.4|1945|3210
1638529260000|2021-12-03 11:01:00|1946|1945.6|1946|1945.8|1946.2|1945.8|1945.6|1945.6|2483
1638529270000|2021-12-03 11:01:10|1946.2|1945.6|1946|1945.8|1946.2|1946|1945.8|1945.6|4573
1638529280000|2021-12-03 11:01:20|1946.2|1946|1946.6|1946.2|1946.6|1946.4|1946.2|1945.8|0
1638529290000|2021-12-03 11:01:30|1946.8|1946.4|1947.4|1947|1947.4|1947|1946.8|1946.2|1712
1638529300000|2021-12-03 11:01:40|1947.2|1946.8|1946.6|1946.4|1947.4|1946.8|1946.6|1946.2|4212
1638529310000|2021-12-03 11:01:50|1946.4|1946.2|1946.8|1946.4|1946.8|1946.6|1946.4|1946|3972
1638529320000|2021-12-03 11:02:00|1947|1946.6|1946.4|1945.8|1947|1946.8|1946|1945.8|4524
1638529330000|2021-12-03 11:02:10|1946.2|1946|1946|1945.6|1946.4|1946|1946|1945.6|200
1638529340000|2021-12-03 11:02:20|1946.2|1945.8|1946.8|1946.6|1946.8|1946.6|1946|1945.6|1355
1638529350000|2021-12-03 11:02:30|1947|1946.4|1946.8|1946.4|1947|1946.6|1946.6|1946.2|9731
1638529360000|2021-12-03 11:02:40|1946.6|1946.2|1946.2|1945.8|1946.8|1946.4|1945.8|1945.6|6240
1638529370000|2021-12-03 11:02:50|1946.4|1946|1946.4|1946|1946.4|1946|1946|1945.8|1000
1638529380000|2021-12-03 11:03:00|1946.6|1946.4|1946|1945.8|1946.6|1946.4|1946|1945.8|7822
1638529390000|2021-12-03 11:03:10|1945.8|1945.6|1945|1944.8|1945.8|1945.6|1944.8|1944.6|6434
1638529400000|2021-12-03 11:03:20|1944.8|1944.6|1944|1943.6|1945|1944.6|1943.8|1943.4|3075
1638529410000|2021-12-03 11:03:30|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.2|1942.8|10600
1638529420000|2021-12-03 11:03:40|1944|1943.6|1943.2|1942.8|1944.2|1943.8|1943.2|1942.8|3804
1638529430000|2021-12-03 11:03:50|1943.4|1943|1943.6|1943.4|1943.6|1943.4|1943.2|1942.8|466
1638529440000|2021-12-03 11:04:00|1943.8|1943|1943.6|1943.2|1943.8|1943.4|1943.4|1943|1524
1638529450000|2021-12-03 11:04:10|1943.8|1943.4|1943.8|1943.2|1943.8|1943.4|1943.6|1943.2|10
1638529460000|2021-12-03 11:04:20|1944|1943.4|1944.4|1944|1944.4|1944.2|1944|1943.4|3717
1638529470000|2021-12-03 11:04:30|1944.2|1943.8|1944.2|1943.6|1944.2|1944|1944|1943.6|683
1638529480000|2021-12-03 11:04:40|1943.8|1943.8|1945|1944.6|1945|1944.6|1943.8|1943.8|2295
1638529490000|2021-12-03 11:04:50|1944.8|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.6|1000
1638529500000|2021-12-03 11:05:00|1945.4|1945.2|1944.2|1943.8|1945.6|1945.2|1944|1943.8|6536
1638529510000|2021-12-03 11:05:10|1944|1943.6|1944.4|1944|1944.4|1944|1943.4|1943.2|1946
1638529520000|2021-12-03 11:05:20|1944.2|1943.8|1944.4|1944|1944.4|1944|1944|1943.4|130
1638529530000|2021-12-03 11:05:30|1944.6|1944.2|1944.8|1944.2|1945.2|1944.8|1944.6|1944.2|3386
1638529540000|2021-12-03 11:05:40|1944.6|1944.4|1944.6|1944.4|1945|1944.6|1944.6|1944.4|206
1638529550000|2021-12-03 11:05:50|1944.8|1944.6|1945.2|1944.8|1945.4|1944.8|1944.6|1944.4|3559
1638529560000|2021-12-03 11:06:00|1945.4|1945|1945|1944.6|1945.4|1945.2|1944.8|1944.4|1229
1638529570000|2021-12-03 11:06:10|1945.2|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|0
1638529580000|2021-12-03 11:06:20|1945.2|1944.8|1944.2|1943.6|1945.4|1945|1944|1943.6|5227
1638529590000|2021-12-03 11:06:30|1944|1943.8|1944|1943.6|1944.4|1944|1943.8|1943.4|2403
1638529600000|2021-12-03 11:06:40|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943|95
1638529610000|2021-12-03 11:06:50|1943.4|1943|1944.4|1944|1944.6|1944.2|1943.4|1943|5273
1638529620000|2021-12-03 11:07:00|1944.6|1944.2|1944.4|1944|1945|1944.6|1944.4|1944|4525
1638529630000|2021-12-03 11:07:10|1944.2|1943.8|1944.4|1944|1944.6|1944.2|1944|1943.6|955
1638529640000|2021-12-03 11:07:20|1944.6|1944.2|1945.4|1944.8|1945.4|1944.8|1944.2|1943.8|1179
1638529650000|2021-12-03 11:07:30|1945.2|1945|1945.4|1945.2|1945.6|1945.4|1945.2|1945|3337
1638529660000|2021-12-03 11:07:40|1945.2|1945|1945|1944.8|1945.2|1945|1944.8|1944.6|1488
1638529670000|2021-12-03 11:07:50|1945.2|1945|1945.4|1945|1945.4|1945|1945|1945|0
1638529680000|2021-12-03 11:08:00|1945.6||1945.4||1945.6||1945.4||0
1638529690000|2021-12-03 11:08:10|1945.2|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|2192
1638529700000|2021-12-03 11:08:20|1945|1944.8|1945.4|1945|1945.6|1945.2|1944.8|1944.6|6553
1638529710000|2021-12-03 11:08:30|1945.2|1945.2|1945.4|1945|1945.6|1945.2|1945.2|1945|3000
1638529720000|2021-12-03 11:08:40|1945.6|1945.2|1943.8|1943.6|1945.6|1945.2|1943.2|1943|22170
1638529730000|2021-12-03 11:08:50|1944||1944||1944||1944||0
1638529740000|2021-12-03 11:09:00|1944.2|1943.8|1943.8|1943.2|1944.4|1944.2|1943.6|1943.2|1844
1638529750000|2021-12-03 11:09:10|1943.6|1943.4|1943.8|1943.2|1943.8|1943.4|1943.4|1943|353
1638529760000|2021-12-03 11:09:20|1944|1943.4|1945.8|1945.4|1945.8|1945.4|1943.8|1943.4|7198
1638529770000|2021-12-03 11:09:30|1945.6|1945.2|1945.8|1945.6|1945.8|1945.6|1945.4|1945.2|777
1638529780000|2021-12-03 11:09:40|1945.6|1945.4|1945.2|1944.8|1945.6|1945.4|1945.2|1944.8|2972
1638529790000|2021-12-03 11:09:50|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945|1944.8|3536
1638529800000|2021-12-03 11:10:00|1945.8|1945.4|1945.8|1945.4|1946|1945.6|1945.8|1945.4|1170
1638529810000|2021-12-03 11:10:10|1946|1945.6|1946|1945.8|1946|1945.8|1945.8|1945.6|921
1638529820000|2021-12-03 11:10:20|1945.8|1945.6|1945.4|1945|1945.8|1945.6|1945.4|1945|2965
1638529830000|2021-12-03 11:10:30|1945.6|1945.2|1945.6|1945.2|1945.6|1945.2|1945.2|1944.8|0
1638529840000|2021-12-03 11:10:40|1945.4|1945|1945.6|1945.2|1946|1945.8|1945.4|1945|2590
1638529850000|2021-12-03 11:10:50|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.6|1945.4|6687
1638529860000|2021-12-03 11:11:00|1945.8|1945.4|1945.4|1944.8|1946|1945.4|1945|1944.8|827
1638529870000|2021-12-03 11:11:10|1945.2|1945|1945.4|1945|1945.4|1945|1945|1944.8|263
1638529880000|2021-12-03 11:11:20|1945.6|1945.2|1945.4|1945.2|1945.6|1945.4|1945.4|1945.2|229
1638529890000|2021-12-03 11:11:30|1945.6|1945|1945.6|1945.4|1945.6|1945.4|1945.2|1945|1395
1638529900000|2021-12-03 11:11:40|1945.4|1945.2|1945.2|1944.8|1945.4|1945.2|1944.8|1944.6|2832
1638529910000|2021-12-03 11:11:50|1945|1944.6|1945.2|1945|1945.4|1945|1945|1944.6|0
1638529920000|2021-12-03 11:12:00|1945|1944.8|1945|1944.8|1945.2|1945|1945|1944.8|155
1638529930000|2021-12-03 11:12:10|1945.2|1945|1945.2|1944.6|1945.6|1945.2|1944.8|1944.4|7204
1638529940000|2021-12-03 11:12:20|1945|1944.8|1945.2|1944.8|1945.2|1944.8|1944.8|1944.6|1068
1638529950000|2021-12-03 11:12:30|1945||1945.2||1945.2||1945||0
1638529960000|2021-12-03 11:12:40|1945|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.6|611
1638529970000|2021-12-03 11:12:50|1945.4|1945|1945.4|1945.2|1945.6|1945.2|1945.4|1945|1196
1638529980000|2021-12-03 11:13:00|1945.6|1945|1945.4|1945.2|1945.6|1945.2|1945.2|1945|700
1638529990000|2021-12-03 11:13:10|1945.6|1945.4|1945.4|1945|1945.6|1945.4|1945.2|1945|1226
1638530000000|2021-12-03 11:13:20|1945.6|1945.2|1945.8|1945.4|1946|1945.6|1945.6|1945.2|5087
1638530010000|2021-12-03 11:13:30|1945.6|1945.6|1946|1945.8|1946|1945.8|1945.6|1945.6|4227
1638530020000|2021-12-03 11:13:40|1946.2|1946|1946.6|1946|1946.6|1946|1946.2|1946|10066
1638530030000|2021-12-03 11:13:50|1946.8|1946.2|1946.6|1946.4|1947|1946.6|1946.6|1946.2|3530
1638530040000|2021-12-03 11:14:00|1946.8|1946.6|1946.6|1946.2|1947|1946.8|1946.4|1946.2|7887
1638530050000|2021-12-03 11:14:10||1946.4||1946.4||1946.4||1946.4|130
1638530060000|2021-12-03 11:14:20|1946.8|1946.6|1947|1946.8|1947|1946.8|1946.8|1946.6|3209
1638530070000|2021-12-03 11:14:30|1946.8|1946.6|1945.8|1945.4|1946.8|1946.6|1945.6|1945.4|5221
1638530080000|2021-12-03 11:14:40|1945.6|1945.2|1946|1945.6|1946|1945.6|1945.4|1945.2|155
1638530090000|2021-12-03 11:14:50|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1946|1945.6|0
1638530100000|2021-12-03 11:15:00|1946.2|1945.8|1946.4|1946|1946.6|1946|1946|1945.6|1348
1638530110000|2021-12-03 11:15:10|1946.2|1945.8|1946.2|1945.8|1946.2|1946|1945.8|1945.4|3694
1638530120000|2021-12-03 11:15:20||1946||1945.8||1946||1945.8|0
1638530130000|2021-12-03 11:15:30|1946||1946||1946||1946||294
1638530140000|2021-12-03 11:15:40|1946.2|1946|1947.4|1947|1947.4|1947|1946.2|1946|7318
1638530150000|2021-12-03 11:15:50|1947.6|1947.2|1947.6|1947.4|1947.8|1947.4|1947.6|1947.2|0
1638530160000|2021-12-03 11:16:00|1947.8||1947.6||1947.8||1947.6||0
1638530170000|2021-12-03 11:16:10|1947.4|1947.2|1947.6|1947.2|1947.6|1947.2|1947.2|1947|988
1638530180000|2021-12-03 11:16:20|1947.8|1947.4|1947.8|1947.6|1948|1947.6|1947.8|1947.4|820
1638530190000|2021-12-03 11:16:30|1948|1947.8|1947.6|1947.2|1948|1947.8|1947.6|1947.2|72
1638530200000|2021-12-03 11:16:40|1947.8|1947.4|1948|1947.8|1948|1947.8|1947.6|1947.4|0
1638530210000|2021-12-03 11:16:50|1948.2|1948|1948|1947.8|1948.4|1948|1948|1947.8|400
1638530220000|2021-12-03 11:17:00|1947.8|1947.6|1947.6|1947.2|1948|1947.6|1947.2|1947|9342
1638530230000|2021-12-03 11:17:10||1947.4||1947.4||1947.4||1947.2|819
1638530240000|2021-12-03 11:17:20|1947.4|1947.2|1947.4|1947.2|1947.4|1947.2|1947.4|1947.2|525
1638530250000|2021-12-03 11:17:30|1947.2|1947|1947|1946.8|1947.2|1947|1946.8|1946.6|1427
1638530260000|2021-12-03 11:17:40|1947.2|1947|1946.8|1946.4|1947.2|1947|1946.8|1946.4|3321
1638530270000|2021-12-03 11:17:50|1947|1946.6|1947.8|1947.2|1947.8|1947.4|1947|1946.6|2435
1638530280000|2021-12-03 11:18:00|1948|1947.4|1947.6|1947.4|1948|1947.4|1947.4|1947.2|1287
1638530290000|2021-12-03 11:18:10|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|983
1638530300000|2021-12-03 11:18:20|1947.8|1947.6|1948.2|1947.8|1948.4|1948|1947.8|1947.6|2693
1638530310000|2021-12-03 11:18:30|1948.4|1948|1948.2|1947.8|1948.4|1948|1947.8|1947.4|1713
1638530320000|2021-12-03 11:18:40|1948|1948|1948.2|1947.8|1948.4|1948|1948|1947.8|0
1638530330000|2021-12-03 11:18:50|1948.4|1948|1948.4|1948|1948.4|1948|1948.4|1948|798
1638530340000|2021-12-03 11:19:00|1948.2|1947.8|1947.6|1947.2|1948.4|1947.8|1947.4|1947|1000
1638530350000|2021-12-03 11:19:10|1947.8|1947.4|1947.8|1947.6|1947.8|1947.6|1947.8|1947.4|758
1638530360000|2021-12-03 11:19:20|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.8|1947.6|0
1638530370000|2021-12-03 11:19:30|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.2|368
1638530380000|2021-12-03 11:19:40|1948.2|1947.8|1948.2|1948|1948.2|1948|1948.2|1947.8|1036
1638530390000|2021-12-03 11:19:50|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1948|1947.6|424
1638530400000|2021-12-03 11:20:00|1948|1948|1948|1947.6|1948|1948|1948|1947.6|0
1638530410000|2021-12-03 11:20:10|1947.8|1947.4|1948|1947.6|1948|1947.6|1947.6|1947.4|5507
1638530420000|2021-12-03 11:20:20|1947.8|1947.4|1947.8|1947.6|1948|1947.6|1947.6|1947.4|177
1638530430000|2021-12-03 11:20:30|1948|1947.8|1947.8|1947.6|1948|1947.8|1947.8|1947.6|2067
1638530440000|2021-12-03 11:20:40|1947.6|1947.4|1947|1946.8|1947.8|1947.4|1946.8|1946.4|4244
1638530450000|2021-12-03 11:20:50|1947.2|1947|1947|1946.8|1947.2|1947|1947|1946.8|196
1638530460000|2021-12-03 11:21:00|1946.8|1946.6|1947.2|1946.8|1947.2|1946.8|1946.8|1946.4|62
1638530470000|2021-12-03 11:21:10|1947|1946.6|1946.6|1946.4|1947.2|1946.8|1946.4|1946.2|2591
1638530480000|2021-12-03 11:21:20|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|200
1638530490000|2021-12-03 11:21:30|1947|1946.8|1947|1946.6|1947.2|1947|1947|1946.6|1506
1638530500000|2021-12-03 11:21:40|1947.2|1946.8|1947.4|1946.8|1947.4|1946.8|1947.2|1946.6|337
1638530510000|2021-12-03 11:21:50|1947.6|1947|1947.6|1947.2|1947.6|1947.4|1947.4|1947|1145
1638530520000|2021-12-03 11:22:00|1947.8|1947.4|1948|1947.6|1948.6|1948.2|1947.8|1947.4|3916
1638530530000|2021-12-03 11:22:10|1948.2|1947.8|1948.2|1948|1948.2|1948|1948|1947.8|0
1638530540000|2021-12-03 11:22:20|1948.4|1948.2|1948.2|1947.8|1948.4|1948.2|1948|1947.8|8106
1638530550000|2021-12-03 11:22:30|1948.4|1948|1948.4|1948|1948.4|1948|1948.4|1948|500
1638530560000|2021-12-03 11:22:40|1948.2|1947.8|1948.6|1948.4|1948.8|1948.4|1948|1947.8|1950
1638530570000|2021-12-03 11:22:50|1948.4|1948.2|1948.6|1948.2|1948.8|1948.4|1948.4|1948.2|888
1638530590000|2021-12-03 11:23:10|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|2352
1638530600000|2021-12-03 11:23:20|1948.4|1948|1948.2|1948|1948.4|1948.2|1948.2|1948|4502
1638530610000|2021-12-03 11:23:30|1948|1947.8|1947.6|1947.4|1948|1947.8|1947.6|1947.4|1282
1638530620000|2021-12-03 11:23:40|1947.4|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947|0
1638530630000|2021-12-03 11:23:50|1947.6|1947.2|1947.6|1947.2|1947.8|1947.4|1947.4|1947|1208
1638530640000|2021-12-03 11:24:00|1947.8|1947.4|1948|1947.6|1948|1947.6|1947.4|1947.2|3950
1638530650000|2021-12-03 11:24:10|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1948.2|1947.8|3000
1638530660000|2021-12-03 11:24:20|1948.2|1948.2|1948.2|1947.8|1948.2|1948.2|1948|1947.8|1838
1638530670000|2021-12-03 11:24:30||1948||1947.8||1948||1947.8|0
1638530680000|2021-12-03 11:24:40|1948|1948|1947.8|1947.4|1948.2|1948|1947.6|1947.2|692
1638530690000|2021-12-03 11:24:50|1947.6|1947.2|1947|1946.8|1948|1947.4|1947|1946.6|820
1638530700000|2021-12-03 11:25:00|1947.2|1946.6|1947.2|1946.8|1947.2|1946.8|1946.8|1946.6|926
1638530710000|2021-12-03 11:25:10|1947.4|1947|1947|1946.8|1947.4|1947.2|1947|1946.8|614
1638530720000|2021-12-03 11:25:20|1946.8|1946.6|1946.4|1946.2|1946.8|1946.6|1946.2|1946|2496
1638530730000|2021-12-03 11:25:30|1946.2|1946|1945.4|1945|1946.2|1946|1945.4|1945|7403
1638530740000|2021-12-03 11:25:40|1945.2|1944.6|1944.8|1944.4|1945.2|1944.6|1944.4|1944.2|6363
1638530750000|2021-12-03 11:25:50|1944.6|1944.6|1945.4|1945|1945.6|1945.2|1944.6|1944.2|3133
1638530760000|2021-12-03 11:26:00|1945.2|1944.8|1945|1944.4|1945.4|1945|1944.4|1944.2|2391
1638530770000|2021-12-03 11:26:10|1945.2|1944.6|1945.4|1944.8|1945.4|1944.8|1945|1944.6|458
1638530780000|2021-12-03 11:26:20|1945.2|1944.6|1945|1944.8|1945.2|1944.8|1944.6|1944.4|778
1638530790000|2021-12-03 11:26:30|1945.2|1944.6|1944.6|1944.2|1945.2|1944.8|1944.2|1944|1687
1638530800000|2021-12-03 11:26:40|1944.8|1944.4|1944.8|1944.6|1945|1944.8|1944.8|1944.4|878
1638530810000|2021-12-03 11:26:50|1945|1944.8|1945.4|1945|1945.6|1945.2|1945|1944.6|959
1638530820000|2021-12-03 11:27:00|1945.2|1944.8|1945.8|1945.4|1945.8|1945.4|1945.2|1944.6|207
1638530830000|2021-12-03 11:27:10|1946||1945.6||1946||1945.6||0
1638530840000|2021-12-03 11:27:20|1945.8|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.4|0
1638530850000|2021-12-03 11:27:30|1945.8|1945.8|1946|1945.6|1946.4|1946|1945.8|1945.6|2098
1638530860000|2021-12-03 11:27:40|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.8|1945.4|0
1638530870000|2021-12-03 11:27:50|1946.4|1946|1946.4|1946.2|1946.4|1946.2|1946.4|1946|338
1638530880000|2021-12-03 11:28:00|1946.6|1946|1947|1946.6|1947|1946.6|1946|1945.8|5974
1638530890000|2021-12-03 11:28:10|1946.8|1946.4|1946.8|1946.4|1947|1946.4|1946.4|1946.2|1948
1638530900000|2021-12-03 11:28:20|1946.6|1946.2|1947|1946.6|1947|1946.8|1946.4|1946|398
1638530910000|2021-12-03 11:28:30|1946.8|1946.4|1946.4|1946|1946.8|1946.4|1946.2|1946|10263
1638530920000|2021-12-03 11:28:40|1946.2|1946.2|1946.4|1946.2|1946.4|1946.2|1946|1945.6|1016
1638530930000|2021-12-03 11:28:50|1946.2|1946|1946.4|1946|1946.4|1946|1946.2|1946|199
1638530940000|2021-12-03 11:29:00|1946.2|1945.8|1945.4|1945|1946.2|1945.8|1945.2|1945|1308
1638530950000|2021-12-03 11:29:10|1945.2|1945.2|1945.6|1945|1945.6|1945.2|1945.2|1945|1206
1638530960000|2021-12-03 11:29:20|1945.8|1945.4|1945.2|1945|1945.8|1945.6|1945.2|1945|609
1638530970000|2021-12-03 11:29:30|1945|1944.8|1944.8|1944.4|1945|1944.8|1944.6|1944.2|430
1638530980000|2021-12-03 11:29:40|1944.6|1944.2|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|618
1638530990000|2021-12-03 11:29:50|1944.4|1944|1944.8|1944.2|1945|1944.6|1944.4|1944|4430
1638531000000|2021-12-03 11:30:00|1944.6|1944.4|1945|1944.4|1945|1944.4|1944.4|1943.8|5566
1638531010000|2021-12-03 11:30:10|1945.2|1944.6|1945.2|1944.8|1945.2|1944.8|1945|1944.4|226
1638531020000|2021-12-03 11:30:20|1945.4||1945.4||1945.4||1945.2||0
1638531030000|2021-12-03 11:30:30|1945.2||1945.4||1945.4||1945.2||0
1638531040000|2021-12-03 11:30:40|1945.2|1945|1946.4|1946|1946.4|1946|1945.2|1945|215
1638531050000|2021-12-03 11:30:50|1946.6||1946.4||1946.6||1946.4||0
1638531060000|2021-12-03 11:31:00|1946.6||1946.6||1946.6||1946.4||0
1638531070000|2021-12-03 11:31:10|1946.8|1946.2|1946.8|1946.4|1947|1946.4|1946.8|1946.2|1490
1638531080000|2021-12-03 11:31:20|1947|1946.6|1947.4|1946.8|1947.4|1946.8|1946.8|1946.6|500
1638531090000|2021-12-03 11:31:30|1947.2||1947.4||1947.4||1947.2||0
1638531100000|2021-12-03 11:31:40|1947.2|1947|1947.2|1947|1947.4|1947|1947|1946.8|513
1638531110000|2021-12-03 11:31:50|1947|1946.8|1947.2|1947|1947.4|1947.2|1947|1946.8|867
1638531120000|2021-12-03 11:32:00|1947.4|1946.8|1946.8|1946.6|1947.4|1947|1946.8|1946.2|5976
1638531130000|2021-12-03 11:32:10|1946.6|1946.4|1947.2|1946.8|1947.2|1946.8|1946.6|1946.4|7657
1638531140000|2021-12-03 11:32:20|1947|1947|1947|1946.6|1947.2|1947|1947|1946.6|156
1638531150000|2021-12-03 11:32:30|1946.8|1946.4|1946.8|1946.6|1946.8|1946.6|1946.8|1946.4|419
1638531160000|2021-12-03 11:32:40|1947|1946.8|1947.2|1947|1947.2|1947|1947|1946.6|1752
1638531170000|2021-12-03 11:32:50|1947.4|1947.2|1947.8|1947.6|1948|1947.6|1947.4|1947.2|11476
1638531180000|2021-12-03 11:33:00|1947.6|1947.4|1947.4|1947|1947.8|1947.4|1947.4|1946.8|1427
1638531190000|2021-12-03 11:33:10|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947|760
1638531200000|2021-12-03 11:33:20|1948|1947.6|1948|1947.6|1948|1947.6|1947.6|1947.2|4389
1638531210000|2021-12-03 11:33:30|1947.8|1947.4|1948|1947.8|1948|1947.8|1947.8|1947.4|0
1638531220000|2021-12-03 11:33:40|1947.8|1947.6|1948.2|1947.8|1948.2|1947.8|1947.8|1947.4|421
1638531230000|2021-12-03 11:33:50||1948||1948||1948||1947.8|0
1638531240000|2021-12-03 11:34:00|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1947.8|1947.6|1670
1638531250000|2021-12-03 11:34:10|1948|1948|1948.2|1948|1948.2|1948|1948|1947.6|3013
1638531260000|2021-12-03 11:34:20|1948.4|1948.2|1948.2|1948|1948.4|1948.2|1948.2|1948|422
1638531270000|2021-12-03 11:34:30|1948.4|1947.6|1947.6|1947.4|1948.4|1947.6|1947.6|1947.4|6471
1638531280000|2021-12-03 11:34:40|1947.8|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.6|1026
1638531290000|2021-12-03 11:34:50|1948.2|1947.8|1948.2|1948|1948.2|1948|1948|1947.8|1116
1638531300000|2021-12-03 11:35:00|1948.4|1948.2|1948.4|1948.2|1948.6|1948.4|1948.2|1947.8|467
1638531310000|2021-12-03 11:35:10|1948.6|1948|1948.4|1948|1948.6|1948|1948.2|1948|485
1638531320000|2021-12-03 11:35:20|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948|0
1638531330000|2021-12-03 11:35:30|1948.4||1948.6||1948.6||1948.4||200
1638531340000|2021-12-03 11:35:40|1948.4|1948.4|1949.2|1948.8|1949.2|1948.8|1948.4|1948.4|5351
1638531350000|2021-12-03 11:35:50|1949.4|1948.6|1949|1948.8|1949.6|1949.2|1949|1948.6|8775
1638531360000|2021-12-03 11:36:00|1948.8|1948.6|1948.8|1948.4|1949|1948.6|1948.6|1948.4|4121
1638531370000|2021-12-03 11:36:10|1948.6|1948.2|1948.4|1948.2|1948.8|1948.6|1948.4|1948.2|4387
1638531400000|2021-12-03 11:36:40|1948.2|1948|1947.4|1947.2|1948.2|1948|1947.4|1947.2|1740
1638531410000|2021-12-03 11:36:50|1947.6|1947.4|1948.2|1947.8|1948.2|1947.8|1947.6|1947.2|3991
1638531420000|2021-12-03 11:37:00|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1947.8|0
1638531430000|2021-12-03 11:37:10|1948.6|1948.4|1949|1948.6|1949|1948.6|1948.6|1948.4|1147
1638531450000|2021-12-03 11:37:30|1948.8|1948.8|1948.8|1948.6|1948.8|1948.8|1948.8|1948.6|1358
1638531460000|2021-12-03 11:37:40|1949|1948.8|1949.2|1948.8|1949.4|1949.2|1949|1948.8|6086
1638531470000|2021-12-03 11:37:50|1949.4|1949|1949.2|1949|1949.4|1949|1949.2|1949|0
1638531480000|2021-12-03 11:38:00|1949.4|1949.2|1949.4|1949|1949.6|1949.4|1949|1948.8|6639
1638531490000|2021-12-03 11:38:10|1949.2|1949.2|1950|1949.8|1950|1949.8|1949.2|1949.2|8985
1638531500000|2021-12-03 11:38:20|1950.2|1950|1950.6|1950.2|1950.8|1950.4|1950.2|1950|25636
1638531510000|2021-12-03 11:38:30|1950.4|1950|1950.4|1950.2|1950.6|1950.2|1950.4|1950|4147
1638531520000|2021-12-03 11:38:40|1950.6|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950.4|3258
1638531530000|2021-12-03 11:38:50|1951|1950.6|1950.6|1950.4|1951|1950.8|1950.6|1950.4|7997
1638531540000|2021-12-03 11:39:00|1950.4|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|2970
1638531550000|2021-12-03 11:39:10|1950.4|1950|1950.4|1950|1950.6|1950.4|1949.8|1949.6|14165
1638531560000|2021-12-03 11:39:20|1950.2|1950.2|1950.4|1950.2|1950.8|1950.4|1950.2|1950|1020
1638531570000|2021-12-03 11:39:30|1950.6|1950.4|1950.8|1950.6|1951|1950.6|1950.6|1950.4|339
1638531580000|2021-12-03 11:39:40|1951|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.6|7269
1638531590000|2021-12-03 11:39:50|1951.2|1951|1951|1950.8|1951.4|1951|1951|1950.8|9711
1638531600000|2021-12-03 11:40:00|1950.8|1950.6|1950.8|1950.6|1951.4|1950.8|1950.8|1950.6|919
1638531610000|2021-12-03 11:40:10|1950.6|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.4|10529
1638531620000|2021-12-03 11:40:20|1950.8|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.8|500
1638531630000|2021-12-03 11:40:30|1950.8|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.6|1106
1638531640000|2021-12-03 11:40:40|1951.2|1951|1951.6|1951.2|1951.6|1951.2|1951.2|1951|3025
1638531650000|2021-12-03 11:40:50|1951.8|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.4|4295
1638531660000|2021-12-03 11:41:00|1951.8|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|2129
1638531670000|2021-12-03 11:41:10|1952|1951.8|1952.6|1952.4|1952.8|1952.4|1952|1951.8|26700
1638531680000|2021-12-03 11:41:20|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|689
1638531690000|2021-12-03 11:41:30|1952.6|1952.4|1952.6|1952.4|1952.8|1952.6|1952.6|1952.2|17277
1638531700000|2021-12-03 11:41:40|1952.8|1952.2|1952.8|1952.6|1952.8|1952.6|1952.8|1952.2|3786
1638531710000|2021-12-03 11:41:50|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.6|13480
1638531720000|2021-12-03 11:42:00|1953.2|1953|1953.4|1953|1953.4|1953|1953.2|1952.8|7235
1638531730000|2021-12-03 11:42:10|1953.6|1953.2|1953.4|1953.2|1953.6|1953.4|1953.2|1953|6012
1638531750000|2021-12-03 11:42:30|1953.2|1953|1953.2|1952.8|1953.2|1953|1952.8|1952.4|4345
1638531760000|2021-12-03 11:42:40|1953|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|1052
1638531770000|2021-12-03 11:42:50|1952.8||1952.8||1952.8||1952.8||0
1638531780000|2021-12-03 11:43:00|1952.6|1952.4|1952.2|1951.8|1952.6|1952.4|1952|1951.6|2419
1638531790000|2021-12-03 11:43:10|1952.4|1952|1953|1952.6|1953|1952.6|1952.4|1952|3749
1638531800000|2021-12-03 11:43:20|1952.8|1952.4|1952.8|1952.4|1953|1952.4|1952.6|1952.4|200
1638531810000|2021-12-03 11:43:30|1952.6|1952.6|1952.8|1952.4|1953|1952.6|1952.6|1952.4|277
1638531820000|2021-12-03 11:43:40|1952.6||1952.6||1952.8||1952.6||0
1638531830000|2021-12-03 11:43:50|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.6|2456
1638531840000|2021-12-03 11:44:00|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|3529
1638531850000|2021-12-03 11:44:10|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1952.6|1952.4|4331
1638531860000|2021-12-03 11:44:20|1952.8|1952.8|1953.2|1952.8|1953.2|1952.8|1952.8|1952.6|0
1638531880000|2021-12-03 11:44:40|1953.4|1953|1953.4|1953.2|1953.4|1953.2|1953.4|1953|1067
1638531890000|2021-12-03 11:44:50|1953.2|1953|1953.6|1953.4|1953.8|1953.4|1953.2|1953|2953
1638531900000|2021-12-03 11:45:00|1953.4|1953.2|1953.6|1953.2|1953.8|1953.2|1953.4|1953|0
1638531910000|2021-12-03 11:45:10|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.6|1953.4|823
1638531920000|2021-12-03 11:45:20|1953.6|1953.2|1953.4|1953|1953.6|1953.4|1953|1952.6|10679
1638531930000|2021-12-03 11:45:30||1953.2||1953.2||1953.2||1953.2|0
1638531940000|2021-12-03 11:45:40|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|75
1638531950000|2021-12-03 11:45:50|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1319
1638531960000|2021-12-03 11:46:00|1953.6|1953.4|1953.6|1953.4|1953.8|1953.6|1953.4|1953.2|3276
1638531970000|2021-12-03 11:46:10|1953.4|1953.2|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|1439
1638531980000|2021-12-03 11:46:20|1953.6||1953.6||1953.6||1953.4||0
1638531990000|2021-12-03 11:46:30|1953.4|1953.4|1953.2|1953|1953.4|1953.4|1953.2|1953|1653
1638532000000|2021-12-03 11:46:40|1953|1952.8|1953.2|1953|1953.4|1953|1953|1952.6|2102
1638532010000|2021-12-03 11:46:50|1953|1952.8|1952.4|1952.2|1953.2|1952.8|1952.4|1952|3677
1638532020000|2021-12-03 11:47:00|1952.6||1952.8||1952.8||1952.6||200
1638532030000|2021-12-03 11:47:10|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952|1951.6|4029
1638532040000|2021-12-03 11:47:20|1952.2|1952|1951.8|1951.6|1952.2|1952|1951.4|1951.2|3976
1638532050000|2021-12-03 11:47:30|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.6|709
1638532060000|2021-12-03 11:47:40|1952.8||1952.6||1952.8||1952.4||0
1638532070000|2021-12-03 11:47:50|1952.4|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|363
1638532080000|2021-12-03 11:48:00|1953|1952.6|1953.4|1953|1953.6|1953.2|1953|1952.6|1072
1638532090000|2021-12-03 11:48:10|1953.6|1953.2|1953.4|1953|1954|1953.8|1953.2|1952.8|5823
1638532100000|2021-12-03 11:48:20|1953.2|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|7308
1638532110000|2021-12-03 11:48:30|1953.2|1953|1953.4|1953|1953.8|1953.4|1953.2|1953|4490
1638532120000|2021-12-03 11:48:40|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1952.6|1952.2|6817
1638532130000|2021-12-03 11:48:50|1953.4|1953|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1638532140000|2021-12-03 11:49:00|1953.6|1953.2|1953.4|1953.2|1953.6|1953.2|1953.4|1953|0
1638532150000|2021-12-03 11:49:10|1953.6|1953|1953.2|1953|1953.6|1953.4|1953.2|1953|205
1638532160000|2021-12-03 11:49:20|1953.4||1953.4||1953.4||1953.4||129
1638532170000|2021-12-03 11:49:30|1953.2||1953.2||1953.2||1953.2||500
1638532180000|2021-12-03 11:49:40|1953.4|1953.2|1953.6|1953.2|1953.6|1953.4|1953.2|1953.2|284
1638532190000|2021-12-03 11:49:50|1953.8|1953.4|1953.8|1953.6|1954|1953.6|1953.8|1953.4|2383
1638532200000|2021-12-03 11:50:00|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.6|1953.4|5237
1638532210000|2021-12-03 11:50:10|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|8226
1638532220000|2021-12-03 11:50:20|1954|1953.8|1954.2|1954|1954.2|1954|1953.8|1953.4|25910
1638532230000|2021-12-03 11:50:30|1954.4|1954.2|1954.4|1954|1954.6|1954.2|1954.4|1954|352
1638532250000|2021-12-03 11:50:50|1954.2|1953.8|1954.4|1954|1954.6|1954.4|1954|1953.6|1643
1638532260000|2021-12-03 11:51:00||1954.2||1954.2||1954.2||1954.2|0
1638532270000|2021-12-03 11:51:10|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|0
1638532280000|2021-12-03 11:51:20|1955|1954.6|1955.8|1955.4|1956|1955.6|1955|1954.6|36788
1638532290000|2021-12-03 11:51:30|1955.6|1955.2|1955.6|1955.4|1955.8|1955.6|1955.6|1955.2|2365
1638532300000|2021-12-03 11:51:40|1955.8|1955.2|1955.8|1955.4|1956|1955.6|1955.4|1955.2|18080
1638532320000|2021-12-03 11:52:00|1955.6|1955.2|1954|1953.8|1955.6|1955.4|1954|1953.8|9300
1638532330000|2021-12-03 11:52:10|1954.2|1954|1954|1953.8|1954.4|1954|1954|1953.8|83
1638532340000|2021-12-03 11:52:20|1954.2|1953.6|1954.8|1954.4|1955|1954.6|1954.2|1953.6|788
1638532360000|2021-12-03 11:52:40|1955|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.6|500
1638532370000|2021-12-03 11:52:50|1955.2|1955|1954.6|1954.4|1955.6|1955|1954.4|1954|9780
1638532380000|2021-12-03 11:53:00|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|4151
1638532390000|2021-12-03 11:53:10|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.4|500
1638532400000|2021-12-03 11:53:20|1955|1954.6|1955.2|1954.8|1955.4|1954.8|1955|1954.6|0
1638532410000|2021-12-03 11:53:30|1955.4|1955|1955.2|1954.8|1955.4|1955|1954.6|1954.4|2267
1638532420000|2021-12-03 11:53:40|1955.4|1955|1956|1955.6|1956|1955.6|1955.2|1955|3322
1638532430000|2021-12-03 11:53:50|1955.8|1955.8|1956.6|1956.4|1957|1956.8|1955.8|1955.6|19831
1638532440000|2021-12-03 11:54:00|1956.4|1956|1956.8|1956.4|1957|1956.8|1956.4|1956|3739
1638532450000|2021-12-03 11:54:10|1956.6|1956.6|1957|1956.8|1957|1956.8|1956.6|1956.4|6097
1638532460000|2021-12-03 11:54:20|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.4|1956.2|9234
1638532470000|2021-12-03 11:54:30|1957|1956.6|1956.6|1956.4|1957|1956.6|1956.6|1956.4|1634
1638532480000|2021-12-03 11:54:40|1956.4|1956.2|1956.8|1956.6|1956.8|1956.6|1956.4|1956.2|1652
1638532490000|2021-12-03 11:54:50|1956.6|1956.4|1956.2|1955.8|1956.6|1956.6|1956|1955.8|7531
1638532500000|2021-12-03 11:55:00|1956.4|1956|1956.8|1956.2|1956.8|1956.6|1956.2|1956|2694
1638532510000|2021-12-03 11:55:10|1956.6|1956.4|1956.8|1956.6|1957|1956.8|1956.6|1956.4|1722
1638532520000|2021-12-03 11:55:20|1956.6|1956.4|1956.4|1956.2|1956.6|1956.4|1956.4|1956|286
1638532530000|2021-12-03 11:55:30|1956.6|1956.4|1956.4|1956.2|1956.8|1956.4|1956.4|1956.2|500
1638532540000|2021-12-03 11:55:40||1956||1956||1956.2||1956|205
1638532550000|2021-12-03 11:55:50|1956.6|1956.2|1956.8|1956.6|1957|1956.8|1956.6|1956.2|17165
1638532560000|2021-12-03 11:56:00|1957|1956.8|1957.6|1957.2|1957.6|1957.4|1957|1956.8|9520
1638532570000|2021-12-03 11:56:10|1957.4|1957.4|1957.8|1957.4|1958|1957.6|1957.4|1957.2|2353
1638532580000|2021-12-03 11:56:20|1958|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|0
1638532590000|2021-12-03 11:56:30|1958.2|1958|1958.4|1958|1958.6|1958.4|1958.2|1958|3896
1638532600000|2021-12-03 11:56:40|1958.2|1958.2|1958.2|1957.8|1958.2|1958.2|1958.2|1957.8|486
1638532610000|2021-12-03 11:56:50|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.2|1958|256
1638532620000|2021-12-03 11:57:00|1958.2||1958.4||1958.4||1958.2||0
1638532630000|2021-12-03 11:57:10|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.6|1958.2|279
1638532640000|2021-12-03 11:57:20|1959|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.4|4050
1638532650000|2021-12-03 11:57:30|1959|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|3337
1638532660000|2021-12-03 11:57:40|1959.4|1959|1959.8|1959.4|1959.8|1959.4|1959.2|1959|2661
1638532670000|2021-12-03 11:57:50|1960|1959.6|1960|1959.6|1960|1959.8|1959.8|1959.6|3867
1638532680000|2021-12-03 11:58:00|1959.8|1959.4|1959.4|1959|1960|1959.6|1959.2|1958.8|21547
1638532690000|2021-12-03 11:58:10|1959.2|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|716
1638532700000|2021-12-03 11:58:20|1959.4|1958.8|1958.8|1958.6|1959.4|1958.8|1958.8|1958.4|1917
1638532710000|2021-12-03 11:58:30|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.6|1958.2|405
1638532720000|2021-12-03 11:58:40|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|496
1638532730000|2021-12-03 11:58:50|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1638532740000|2021-12-03 11:59:00|1958.8|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.4|2589
1638532750000|2021-12-03 11:59:10|1959|1958.6|1959.2|1958.8|1959.2|1959|1958.8|1958.4|4375
1638532760000|2021-12-03 11:59:20|1959|1959|1959.4|1959|1959.4|1959.2|1959|1958.8|291
1638532770000|2021-12-03 11:59:30|1959.2|1959.2|1959.6|1959.2|1959.6|1959.4|1959.2|1959|1033
1638532780000|2021-12-03 11:59:40|1959.4|1959.4|1959.8|1959.6|1959.8|1959.6|1959.4|1959.2|858
1638532790000|2021-12-03 11:59:50|1960|1959.8|1960|1959.6|1960|1959.8|1959.6|1959.2|4232
1638532800000|2021-12-03 12:00:00|1959.8|1959.4|1960.6|1960.2|1961|1960.6|1959.8|1959.4|102407
1638532810000|2021-12-03 12:00:10|1960.8|1960.4|1960.8|1960.4|1961.2|1961|1960.8|1960.4|10971
1638532820000|2021-12-03 12:00:20|1961|1960.6|1960.8|1960.4|1961|1960.8|1960.2|1959.8|7547
1638532830000|2021-12-03 12:00:30|1960.6|1960.2|1960.2|1959.6|1960.6|1960.4|1960.2|1959.6|3278
1638532840000|2021-12-03 12:00:40|1960.4|1959.8|1960.4|1960|1960.4|1960.2|1960.2|1959.8|2550
1638532850000|2021-12-03 12:00:50|1960.2|1959.8|1959.8|1959.6|1960.2|1959.8|1959.6|1959.2|4468
1638532860000|2021-12-03 12:01:00|1959.6|1959.4|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|705
1638532870000|2021-12-03 12:01:10|1959.8|1959.2|1958.8|1958.6|1959.8|1959.2|1958.8|1958.6|2518
1638532880000|2021-12-03 12:01:20|1959|1958.8|1960.2|1959.6|1960.2|1959.8|1959|1958.6|3374
1638532890000|2021-12-03 12:01:30|1960|1959.4|1960.8|1960.2|1960.8|1960.4|1959.8|1959.2|10467
1638532900000|2021-12-03 12:01:40|1960.6|1960.4|1960.4|1960|1960.6|1960.4|1960|1959.8|5652
1638532910000|2021-12-03 12:01:50|1960.6|1960.2|1960.2|1959.8|1960.8|1960.6|1960|1959.6|2176
1638532920000|2021-12-03 12:02:00|1960.4|1960|1960.4|1960.2|1960.6|1960.2|1960.2|1960|1030
1638532930000|2021-12-03 12:02:10|1960.2|1960|1960.4|1960|1960.4|1960.2|1960|1959.6|1146
1638532940000|2021-12-03 12:02:20|1960.2|1960.2|1960.6|1960.2|1960.8|1960.4|1960.2|1960|205
1638532950000|2021-12-03 12:02:30|1960.8|1960.4|1960.4|1960|1960.8|1960.4|1960|1959.6|941
1638532960000|2021-12-03 12:02:40|1960.2||1960.4||1960.4||1960.2||0
1638532970000|2021-12-03 12:02:50|1960.6|1960.2|1960.4|1960|1960.8|1960.4|1960.2|1960|2859
1638532980000|2021-12-03 12:03:00|1960.2|1960.2|1960.2|1960|1960.2|1960.2|1959.8|1959.2|4915
1638532990000|2021-12-03 12:03:10|1960|1959.8|1959.2|1958.8|1960.2|1959.8|1959|1958.6|985
1638533000000|2021-12-03 12:03:20|1959|1958.6|1958.6|1958.2|1959.2|1958.8|1958.6|1958|66
1638533010000|2021-12-03 12:03:30|1958.4|1958|1958|1957.6|1958.4|1958|1957.8|1957.4|1273
1638533030000|2021-12-03 12:03:50|1957.8|1957.8|1958|1957.6|1958.4|1958|1957.8|1957.6|1791
1638533040000|2021-12-03 12:04:00|1958.2|1957.8|1958.4|1958.2|1958.8|1958.2|1958.2|1957.8|10158
1638533050000|2021-12-03 12:04:10|1958.2|1958|1958.4|1958|1958.4|1958|1958|1957.6|206
1638533060000|2021-12-03 12:04:20|1958.2|1957.8|1958.2|1957.8|1958.4|1958|1958|1957.6|512
1638533070000|2021-12-03 12:04:30|1958.4|1958|1957.6|1957.4|1958.4|1958|1957.2|1957|979
1638533080000|2021-12-03 12:04:40|1957.8|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|1336
1638533090000|2021-12-03 12:04:50|1957.6|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|375
1638533100000|2021-12-03 12:05:00||1957.4||1957.6||1957.6||1957.4|152
1638533110000|2021-12-03 12:05:10|1957.6|1957.4|1957.6|1957.4|1957.8|1957.4|1957.4|1957.2|3277
1638533120000|2021-12-03 12:05:20|1957.8|1957.2|1958.4|1957.8|1958.4|1957.8|1957.6|1957.2|1860
1638533130000|2021-12-03 12:05:30|1958.2|1957.6|1957.8|1957.6|1958.2|1958|1957.8|1957.6|630
1638533140000|2021-12-03 12:05:40|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|0
1638533150000|2021-12-03 12:05:50|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|170
1638533170000|2021-12-03 12:06:10|1957.6|1957|1957.4|1957|1957.6|1957|1957.4|1957|3996
1638533180000|2021-12-03 12:06:20|1957.6|1957.2|1958|1957.8|1958|1957.8|1957.6|1957.2|844
1638533190000|2021-12-03 12:06:30|1958.2|1958|1958.8|1958.4|1958.8|1958.4|1958.2|1958|3474
1638533200000|2021-12-03 12:06:40|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.2|1958|244
1638533210000|2021-12-03 12:06:50|1958.8|1958.4|1959|1958.4|1959|1958.6|1958.6|1958.4|391
1638533220000|2021-12-03 12:07:00|1958.8||1958.8||1958.8||1958.6||0
1638533230000|2021-12-03 12:07:10|1958.6|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1
1638533240000|2021-12-03 12:07:20|1959|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.6|508
1638533250000|2021-12-03 12:07:30|1958.8|1958.6|1958.6|1958.2|1958.8|1958.6|1958.4|1958.2|4292
1638533260000|2021-12-03 12:07:40|1958.4|1958|1958|1957.8|1958.4|1958|1957.8|1957.6|676
1638533270000|2021-12-03 12:07:50|1958.2|1957.6|1958.6|1958.2|1958.6|1958.2|1958.2|1957.6|808
1638533280000|2021-12-03 12:08:00|1958.8|1958.4|1959|1958.6|1959.2|1958.8|1958.8|1958.4|1282
1638533290000|2021-12-03 12:08:10|1958.8|1958.4|1958.4|1958|1959|1958.4|1958.4|1958|657
1638533300000|2021-12-03 12:08:20|1958.6|1958.2|1958.6|1958.2|1959|1958.6|1958.4|1958.2|1925
1638533310000|2021-12-03 12:08:30|1958.4|1958.4|1958.4|1957.8|1958.6|1958.4|1958.2|1957.8|0
1638533320000|2021-12-03 12:08:40||1958||1957.8||1958.2||1957.8|500
1638533330000|2021-12-03 12:08:50|1958.2|1957.6|1957.8|1957.2|1958.2|1957.6|1957.6|1957.2|650
1638533340000|2021-12-03 12:09:00|1957.6|1957|1956.8|1956.4|1957.6|1957|1956.6|1956.4|7028
1638533350000|2021-12-03 12:09:10|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.2|1956|3463
1638533360000|2021-12-03 12:09:20|1956.4|1956|1957|1956.6|1957.2|1956.8|1956.4|1956|3527
1638533370000|2021-12-03 12:09:30|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.4|1956.2|6799
1638533380000|2021-12-03 12:09:40|1956.6|1956.2|1957|1956.6|1957|1956.6|1956.6|1956.2|915
1638533390000|2021-12-03 12:09:50|1956.8|1956.4|1957.4|1957|1957.6|1957.2|1956.8|1956.4|920
1638533400000|2021-12-03 12:10:00|1957.6|1957.2|1957.6|1957.2|1958|1957.6|1957.4|1957.2|840
1638533410000|2021-12-03 12:10:10|1957.4|1957|1957.8|1957.4|1958|1957.6|1957.4|1957|1004
1638533420000|2021-12-03 12:10:20|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|169
1638533430000|2021-12-03 12:10:30|1958.2|1957.8|1958.2|1958|1958.4|1958|1958.2|1957.8|1983
1638533440000|2021-12-03 12:10:40|1958.4|1958.2|1958.4|1958.2|1958.6|1958.2|1958.4|1958|490
1638533450000|2021-12-03 12:10:50|1958.6|1958.4|1958.6|1958.4|1958.8|1958.4|1958.4|1958.2|368
1638533460000|2021-12-03 12:11:00|1958.8|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.6|536
1638533470000|2021-12-03 12:11:10|1959|1958.8|1958.8|1958.6|1959.2|1959|1958.8|1958.6|50
1638533480000|2021-12-03 12:11:20|1959|1958.8|1959.6|1959.2|1959.6|1959.2|1958.8|1958.8|786
1638533490000|2021-12-03 12:11:30|1959.8||1959.6||1959.8||1959.6||0
1638533500000|2021-12-03 12:11:40|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.8|2375
1638533510000|2021-12-03 12:11:50|1959.4|1959|1959.6|1959.2|1959.6|1959.4|1959.4|1959|1501
1638533520000|2021-12-03 12:12:00|1959.4|1959.4|1959.4|1959|1959.4|1959.4|1959.2|1959|850
1638533530000|2021-12-03 12:12:10|1959.2|1958.8|1959.2|1958.8|1959.4|1959|1959|1958.8|1589
1638533540000|2021-12-03 12:12:20|1959|1959|1959.2|1959|1959.4|1959|1959|1958.8|1471
1638533550000|2021-12-03 12:12:30|1959.4|1958.8|1959.4|1959.2|1959.4|1959.2|1959.4|1958.8|801
1638533560000|2021-12-03 12:12:40|1959.2|1959|1959.2|1959|1959.4|1959|1959.2|1958.8|3399
1638533570000|2021-12-03 12:12:50|1959.4|1958.8|1958.6|1958.2|1959.4|1958.8|1958.4|1958.2|653
1638533580000|2021-12-03 12:13:00|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.4|1957.8|0
1638533600000|2021-12-03 12:13:20|1958.6|1958.2|1959|1958.6|1959|1958.8|1958.6|1958.2|1696
1638533610000|2021-12-03 12:13:30||1958.8||1958.8||1958.8||1958.6|0
1638533620000|2021-12-03 12:13:40||1958.6||1958.8||1958.8||1958.6|1623
1638533630000|2021-12-03 12:13:50|1959.2|1959|1959.4|1959.2|1959.6|1959.2|1959.2|1959|3295
1638533640000|2021-12-03 12:14:00|1959.6|1959.4|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|621
1638533650000|2021-12-03 12:14:10|1959.8|1959.4|1959.4|1959.2|1959.8|1959.4|1959.4|1959.2|367
1638533660000|2021-12-03 12:14:20|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|555
1638533670000|2021-12-03 12:14:30|1959.4|1959.2|1959.4|1959|1959.6|1959.2|1959|1958.8|2069
1638533680000|2021-12-03 12:14:40|1959.2|1958.8|1957.6|1957.2|1959.2|1958.8|1957.6|1957.2|340
1638533690000|2021-12-03 12:14:50|1957.4|1957|1957.8|1957.4|1958|1957.6|1957.4|1957|208
1638533700000|2021-12-03 12:15:00|1958|1957.8|1958.2|1958|1958.4|1958|1958|1957.8|194
1638533710000|2021-12-03 12:15:10|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|1269
1638533720000|2021-12-03 12:15:20|1958|1958|1958.6|1958|1958.6|1958|1958|1958|167
1638533730000|2021-12-03 12:15:30|1958.4|1958.2|1958.6|1958.2|1958.8|1958.4|1958.4|1958|1938
1638533740000|2021-12-03 12:15:40|1958.4|1958|1958.6|1958|1958.6|1958.2|1958.2|1958|459
1638533750000|2021-12-03 12:15:50|1958.4|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958|2864
1638533760000|2021-12-03 12:16:00|1958.6|1958.4|1957.4|1957|1958.8|1958.6|1957.2|1957|36916
1638533770000|2021-12-03 12:16:10|1957.2|1957.2|1957.2|1957|1957.2|1957.2|1957.2|1957|0
1638533780000|2021-12-03 12:16:20|1957.4|1957.2|1957.8|1957.4|1957.8|1957.6|1957.2|1957|1813
1638533790000|2021-12-03 12:16:30|1958|1957.6|1958|1957.6|1958.2|1957.6|1958|1957.6|0
1638533800000|2021-12-03 12:16:40|1958.2|1957.4|1957.6|1957.2|1958.2|1957.4|1957.4|1957|0
1638533810000|2021-12-03 12:16:50|1957.4|1957.4|1957.8|1957.6|1957.8|1957.6|1957.4|1957.2|874
1638533820000|2021-12-03 12:17:00|1957.6|1957.4|1957|1956.6|1957.6|1957.4|1956.8|1956.4|11413
1638533830000|2021-12-03 12:17:10|1956.8|1957|1956.8|1956.6|1957.2|1957|1956.8|1956.6|3512
1638533840000|2021-12-03 12:17:20|1957|1956.8|1958|1957.6|1958.2|1957.8|1957|1956.6|4120
1638533860000|2021-12-03 12:17:40|1958.2|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|843
1638533870000|2021-12-03 12:17:50|1958.2|1958.2|1959.2|1958.8|1959.2|1958.8|1958.2|1958.2|2651
1638533880000|2021-12-03 12:18:00|1959|1959|1958.8|1958.4|1959.2|1959|1958.8|1958.4|1181
1638533890000|2021-12-03 12:18:10|1959|1958.6|1959.2|1958.6|1959.2|1958.8|1958.8|1958.4|5209
1638533900000|2021-12-03 12:18:20|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|710
1638533910000|2021-12-03 12:18:30|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|205
1638533920000|2021-12-03 12:18:40|1958.8|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1638533930000|2021-12-03 12:18:50|1958.8|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|205
1638533940000|2021-12-03 12:19:00|1958.8|1958.4|1958.4|1958|1958.8|1958.4|1958.4|1958|2214
1638533950000|2021-12-03 12:19:10||1958.2||1958.2||1958.2||1958.2|0
1638533960000|2021-12-03 12:19:20|1958.2|1958|1958.4|1958|1958.6|1958.4|1958.2|1958|1400
1638533970000|2021-12-03 12:19:30|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1638533980000|2021-12-03 12:19:40|1958.4|1958|1958.6|1958.4|1958.6|1958.4|1958.4|1958|1869
1638533990000|2021-12-03 12:19:50||1958.2||1958.2||1958.2||1958.2|967
1638534000000|2021-12-03 12:20:00|1958.4|1958.4|1958.2|1958|1958.4|1958.4|1958.2|1958|2566
1638534010000|2021-12-03 12:20:10|1958.4|1958.2|1958.2|1957.8|1958.4|1958.2|1958|1957.6|2647
1638534020000|2021-12-03 12:20:20|1958.4|1958|1958.6|1958.4|1958.6|1958.4|1958.4|1958|1666
1638534040000|2021-12-03 12:20:40|1958.4|1958.2|1958.2|1957.8|1958.6|1958.2|1958.2|1957.8|380
1638534050000|2021-12-03 12:20:50|1958|1957.6|1958.2|1957.8|1958.2|1958|1957.8|1957.4|164
1638534060000|2021-12-03 12:21:00|1958|1957.6|1956.4|1956|1958.2|1957.6|1956.4|1956|4977
1638534070000|2021-12-03 12:21:10|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|160
1638534080000|2021-12-03 12:21:20|1956.8|1956.4|1956.8|1956.2|1956.8|1956.4|1956.8|1956.2|164
1638534100000|2021-12-03 12:21:40||1956.4||1956.6||1956.6||1956.4|0
1638534110000|2021-12-03 12:21:50|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|4718
1638534120000|2021-12-03 12:22:00|1957|1957|1958|1957.6|1958|1957.6|1957|1957|779
1638534130000|2021-12-03 12:22:10|1957.8|1957.4|1958|1957.6|1958.2|1957.6|1957.8|1957.4|705
1638534140000|2021-12-03 12:22:20|1958.2|1957.8|1958|1957.8|1958.2|1958|1958|1957.8|294
1638534150000|2021-12-03 12:22:30|1957.8|1957.6|1958|1957.8|1958.2|1957.8|1957.8|1957.6|563
1638534160000|2021-12-03 12:22:40|1958.2||1958||1958.2||1958||0
1638534170000|2021-12-03 12:22:50|1958.2|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|1541
1638534180000|2021-12-03 12:23:00|1958|1957.6|1957.8|1957.6|1958.2|1957.8|1957.4|1957.2|12131
1638534190000|2021-12-03 12:23:10|1958|1957.4|1958|1957.6|1958|1957.8|1958|1957.4|703
1638534200000|2021-12-03 12:23:20|1957.8|1957.8|1957.8|1957.4|1958|1957.8|1957.8|1957.4|1553
1638534210000|2021-12-03 12:23:30|1957.6||1957.8||1957.8||1957.6||30
1638534220000|2021-12-03 12:23:40|1958||1957.8||1958||1957.8||0
1638534230000|2021-12-03 12:23:50|1957.6|1957.2|1958|1957.6|1958|1957.8|1957.6|1957.2|574
1638534240000|2021-12-03 12:24:00|1957.8|1957.4|1956.8|1956.2|1957.8|1957.4|1956.8|1956.2|424
1638534250000|2021-12-03 12:24:10|1957|1956.4|1957|1956.6|1957|1956.6|1957|1956.4|440
1638534260000|2021-12-03 12:24:20|1956.8|1956.4|1956.6|1956.4|1956.8|1956.4|1956.4|1956|4114
1638534270000|2021-12-03 12:24:30|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|339
1638534290000|2021-12-03 12:24:50|1956.8|1956.4|1957.6|1957.2|1957.6|1957.4|1956.8|1956.4|12755
1638534300000|2021-12-03 12:25:00|1957.8|1957.4|1957.4|1957|1957.8|1957.4|1957.2|1956.8|1012
1638534310000|2021-12-03 12:25:10|1957.2|1956.8|1956.8|1956.4|1957.2|1956.8|1956.4|1956|4672
1638534320000|2021-12-03 12:25:20|1957|1956.2|1957|1956.4|1957|1956.8|1956.8|1956.2|162
1638534330000|2021-12-03 12:25:30|1956.8|1956.6|1956.8|1956.4|1957|1956.6|1956.6|1956.2|37
1638534340000|2021-12-03 12:25:40|1957|1956.6|1955.4|1955|1957|1956.6|1955.2|1955|5771
1638534350000|2021-12-03 12:25:50|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.2|1955|436
1638534360000|2021-12-03 12:26:00|1955.2|1955.2|1954.8|1954.2|1955.2|1955.2|1954.4|1954|4175
1638534370000|2021-12-03 12:26:10|1954.6|1954.4|1954.8|1954.4|1955|1954.6|1954.6|1954.4|2379
1638534380000|2021-12-03 12:26:20|1955|1954.6|1955.2|1954.8|1955.2|1954.8|1954.8|1954.4|161
1638534390000|2021-12-03 12:26:30|1955.4|1955|1954.8|1954.4|1955.4|1955|1954.6|1954.2|2334
1638534400000|2021-12-03 12:26:40|1955|1954.6|1955.2|1954.6|1955.2|1954.6|1955|1954.6|0
1638534410000|2021-12-03 12:26:50|1955|1954.4|1954.4|1954|1955|1954.4|1954|1953.8|47460
1638534420000|2021-12-03 12:27:00|1954.6|1954.2|1954.4|1954|1954.6|1954.4|1954.4|1954|334
1638534430000|2021-12-03 12:27:10|1954.2|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1953.8|5368
1638534440000|2021-12-03 12:27:20|1954.2|1953.8|1954.4|1954.2|1954.4|1954.2|1954.2|1953.8|401
1638534450000|2021-12-03 12:27:30|1954.6|1954.4|1954.6|1954.4|1955|1954.4|1954.6|1954.2|1899
1638534460000|2021-12-03 12:27:40|1954.8|1954.2|1955|1954.6|1955|1954.6|1954.6|1954.2|1903
1638534470000|2021-12-03 12:27:50|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955|1954.8|1443
1638534480000|2021-12-03 12:28:00|1955.4|1955|1955.4|1955|1955.6|1955.2|1955.2|1954.8|762
1638534490000|2021-12-03 12:28:10||1954.8||1954.8||1954.8||1954.8|0
1638534500000|2021-12-03 12:28:20|1955.2|1954.6|1954.6|1954.2|1955.2|1954.6|1954.6|1954.2|1803
1638534510000|2021-12-03 12:28:30|1954.4|1954|1953.6|1953.2|1954.4|1954|1953.6|1953.2|376
1638534520000|2021-12-03 12:28:40|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|0
1638534530000|2021-12-03 12:28:50|1953.6|1953.2|1954|1953.6|1954|1953.6|1953.6|1953.2|366
1638534540000|2021-12-03 12:29:00||1953.4||1953.4||1953.4||1953.4|0
1638534550000|2021-12-03 12:29:10|1953.8|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.4|0
1638534560000|2021-12-03 12:29:20|1954|1953.4|1954|1953.6|1954|1953.8|1953.8|1953.4|258
1638534570000|2021-12-03 12:29:30|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953|100
1638534580000|2021-12-03 12:29:40|1953.8|1953.4|1954|1953.6|1954|1953.8|1953.8|1953.4|834
1638534590000|2021-12-03 12:29:50|1953.8|1953.4|1954|1953.6|1954|1953.8|1953.8|1953.4|162
1638534600000|2021-12-03 12:30:00|1954.2|1953.8|1954.6|1954.2|1954.6|1954.2|1954.2|1953.8|3598
1638534610000|2021-12-03 12:30:10|1954.4|1954|1954.2|1954|1954.4|1954|1954.2|1954|1738
1638534620000|2021-12-03 12:30:20|1954.4|1954.2|1954.8|1954.4|1954.8|1954.4|1954.4|1954|5025
1638534630000|2021-12-03 12:30:30|1955|1954.6|1955|1954.4|1955|1954.8|1954.8|1954.4|1288
1638534640000|2021-12-03 12:30:40|1954.8||1954.8||1955||1954.8||0
1638534650000|2021-12-03 12:30:50|1955|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.4|257
1638534660000|2021-12-03 12:31:00|1954.8|1954.6|1955.2|1954.8|1955.2|1955|1954.8|1954.6|3191
1638534670000|2021-12-03 12:31:10|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.4|3845
1638534680000|2021-12-03 12:31:20|1954.6|1954.6|1955|1954.6|1955|1954.8|1954.6|1954.4|3774
1638534690000|2021-12-03 12:31:30||1954.8||1954.8||1954.8||1954.8|63
1638534700000|2021-12-03 12:31:40|1955.2|1955|1955|1954.6|1955.4|1955|1955|1954.6|1005
1638534710000|2021-12-03 12:31:50|1955.2|1954.8|1955.2|1955|1955.2|1955|1955|1954.8|260
1638534720000|2021-12-03 12:32:00|1955.4|1955.2|1955.4|1955|1955.4|1955.2|1955.4|1955|1434
1638534730000|2021-12-03 12:32:10|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1638534740000|2021-12-03 12:32:20||1955.2||1955.2||1955.2||1955.2|160
1638534750000|2021-12-03 12:32:30|1955.6|1955.4|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|1856
1638534770000|2021-12-03 12:32:50|1955.6|1955|1954.8|1954.6|1955.6|1955|1954.8|1954.4|2608
1638534780000|2021-12-03 12:33:00|1955||1954.8||1955||1954.8||0
1638534790000|2021-12-03 12:33:10|1954.6|1954.4|1954.6|1954.2|1954.8|1954.4|1954.4|1954.2|1768
1638534800000|2021-12-03 12:33:20||1954.4||1954.2||1954.4||1954.2|160
1638534810000|2021-12-03 12:33:30||1954.4||1954.2||1954.4||1954.2|0
1638534820000|2021-12-03 12:33:40|1954.8|1954.4|1955.2|1954.8|1955.2|1954.8|1954.8|1954.4|3300
1638534830000|2021-12-03 12:33:50|1955|1955|1955.4|1955|1955.4|1955.2|1955|1954.8|1890
1638534840000|2021-12-03 12:34:00|1955.6|1955.2|1956|1955.6|1956|1955.6|1955.6|1955.2|1606
1638534850000|2021-12-03 12:34:10|1955.8|1955.4|1955.4|1955.2|1956|1955.6|1955.2|1955|1545
1638534860000|2021-12-03 12:34:20|1955.2|1955|1954.8|1954.6|1955.4|1955.2|1954.8|1954.6|8350
1638534870000|2021-12-03 12:34:30|1955|1954.8|1954.8|1954.6|1955|1954.8|1954.8|1954.6|0
1638534880000|2021-12-03 12:34:40|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|683
1638534890000|2021-12-03 12:34:50|1954.6|1954.2|1954.4|1954.2|1954.6|1954.2|1954.2|1953.8|491
1638534900000|2021-12-03 12:35:00|1954.6|1954.4|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|2743
1638534910000|2021-12-03 12:35:10|1954.8|1954.2|1954.4|1954.2|1954.8|1954.2|1954|1953.8|755
1638534920000|2021-12-03 12:35:20|1954.6|1954.4|1954.8|1954.6|1955|1954.8|1954.6|1954.4|1055
1638534930000|2021-12-03 12:35:30|1955||1954.8||1955||1954.8||0
1638534940000|2021-12-03 12:35:40|1955|1954.8|1955.4|1955.2|1955.6|1955.2|1954.8|1954.8|5034
1638534950000|2021-12-03 12:35:50||1955||1955||1955.2||1955|312
1638534960000|2021-12-03 12:36:00|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955.2|1350
1638534970000|2021-12-03 12:36:10||1955.6||1955.6||1955.6||1955.4|0
1638534980000|2021-12-03 12:36:20|1955.6|1955.4|1955.6|1955.2|1955.6|1955.4|1955.4|1955.2|7063
1638534990000|2021-12-03 12:36:30|1955.4|1955.4|1955.4|1955.2|1955.6|1955.4|1955.4|1955.2|0
1638535000000|2021-12-03 12:36:40|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|82
1638535010000|2021-12-03 12:36:50|1955.6|1955|1955.2|1955|1955.8|1955.6|1955.2|1955|1742
1638535020000|2021-12-03 12:37:00|1955.4|1955.2|1955.4|1955|1955.8|1955.6|1955.2|1955|1971
1638535030000|2021-12-03 12:37:10|1955.6|1955.2|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|872
1638535040000|2021-12-03 12:37:20|1956|1955.8|1956|1955.6|1956.2|1956|1956|1955.6|1481
1638535050000|2021-12-03 12:37:30|1956.2|1955.8|1954.8|1954.4|1956.2|1955.8|1954.6|1954.2|8789
1638535060000|2021-12-03 12:37:40|1954.6|1954.2|1954.4|1954|1954.8|1954.2|1954.4|1954|0
1638535070000|2021-12-03 12:37:50|1954.6|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954|158
1638535080000|2021-12-03 12:38:00||1954.4||1954.2||1954.4||1954.2|0
1638535100000|2021-12-03 12:38:20|1954.8|1954.4|1955.2|1954.8|1955.2|1955|1954.8|1954.4|4080
1638535110000|2021-12-03 12:38:30|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1954.8|995
1638535120000|2021-12-03 12:38:40|1955.2||1955.4||1955.4||1955.2||0
1638535130000|2021-12-03 12:38:50||1955.2||1955.2||1955.2||1955|369
1638535140000|2021-12-03 12:39:00|1955.6|1955|1955.4|1955.2|1955.6|1955.2|1955.2|1955|867
1638535150000|2021-12-03 12:39:10|1955.6|1955.4|1955.8|1955.6|1956|1955.6|1955.4|1955.4|1004
1638535160000|2021-12-03 12:39:20|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|158
1638535170000|2021-12-03 12:39:30||1955.8||1955.8||1955.8||1955.8|0
1638535180000|2021-12-03 12:39:40|1956.2|1956|1956.2|1955.8|1956.2|1956|1956|1955.8|3507
1638535190000|2021-12-03 12:39:50|1956.4|1956|1956.4|1956.2|1956.6|1956.2|1956.2|1955.8|574
1638535200000|2021-12-03 12:40:00|1956.6|1956.4|1957|1956.6|1957.4|1957|1956.6|1956.4|3572
1638535210000|2021-12-03 12:40:10|1956.8|1956.4|1956.4|1956|1956.8|1956.4|1956.4|1956|4305
1638535220000|2021-12-03 12:40:20|1956.2|1955.8|1956.2|1956|1956.2|1956|1956|1955.8|1447
1638535230000|2021-12-03 12:40:30|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|0
1638535240000|2021-12-03 12:40:40|1956.2|1956|1956.4|1956.2|1956.8|1956.4|1956.2|1956|2930
1638535250000|2021-12-03 12:40:50|1956.6|1956.4|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|306
1638535260000|2021-12-03 12:41:00|1956.8||1956.6||1956.8||1956.6||0
1638535270000|2021-12-03 12:41:10|1956.8||1956.6||1956.8||1956.6||0
1638535280000|2021-12-03 12:41:20|1956.4|1956.2|1956.6|1956.2|1956.8|1956.4|1956.2|1955.8|5093
1638535290000|2021-12-03 12:41:30|1956.8|1956.4|1956.8|1956.2|1957|1956.6|1956.6|1956.2|1142
1638535310000|2021-12-03 12:41:50|1956.6|1956.4|1956.4|1956|1956.8|1956.6|1956.2|1955.8|231
1638535320000|2021-12-03 12:42:00|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|396
1638535330000|2021-12-03 12:42:10|1956.2|1956.2|1956|1955.8|1956.2|1956.2|1956|1955.8|633
1638535340000|2021-12-03 12:42:20|1956.2|1956|1956.2|1956|1956.2|1956|1956.2|1956|175
1638535350000|2021-12-03 12:42:30|1956|1955.8|1956|1955.6|1956|1956|1955.8|1955.4|1772
1638535360000|2021-12-03 12:42:40|1955.8|1955.4|1956|1955.6|1956|1955.6|1955.8|1955.4|42
1638535370000|2021-12-03 12:42:50|1956.2|1955.8|1956.4|1956.2|1956.6|1956.4|1956.2|1955.8|1479
1638535380000|2021-12-03 12:43:00|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1956|136
1638535390000|2021-12-03 12:43:10||1956.2||1956.2||1956.2||1956.2|0
1638535400000|2021-12-03 12:43:20|1956.6|1956.4|1956|1955.8|1956.6|1956.4|1956|1955.6|1703
1638535410000|2021-12-03 12:43:30|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.8|1955.4|0
1638535420000|2021-12-03 12:43:40|1955.6||1955.6||1955.6||1955.6||0
1638535430000|2021-12-03 12:43:50|1955.8|1955.6|1955.8|1955.4|1956|1955.8|1955.6|1955.4|1228
1638535440000|2021-12-03 12:44:00|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1955|1954.6|1022
1638535450000|2021-12-03 12:44:10|1955.2|1954.8|1955.4|1955|1955.4|1955|1955|1954.8|831
1638535460000|2021-12-03 12:44:20|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|1858
1638535470000|2021-12-03 12:44:30|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|0
1638535480000|2021-12-03 12:44:40|1955.6|1955.2|1955.8|1955.4|1956|1955.6|1955.6|1955.2|859
1638535490000|2021-12-03 12:44:50|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|157
1638535500000|2021-12-03 12:45:00|1955.8|1955.4|1955.4|1955|1955.8|1955.4|1955|1954.8|3284
1638535510000|2021-12-03 12:45:10|1955.2|1955.2|1955.4|1955|1955.6|1955.4|1955.2|1955|440
1638535520000|2021-12-03 12:45:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955.2|673
1638535530000|2021-12-03 12:45:30|1955.4|1955|1955.4|1955|1955.4|1955|1955.2|1955|484
1638535540000|2021-12-03 12:45:40|1955.6||1955.6||1955.6||1955.6||0
1638535550000|2021-12-03 12:45:50|1955.4|1955.2|1956|1955.6|1956|1955.8|1955.4|1955.2|3254
1638535560000|2021-12-03 12:46:00|1956.2|1955.8|1956.2|1956|1956.2|1956|1956|1955.8|517
1638535570000|2021-12-03 12:46:10|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.2|1956|3010
1638535580000|2021-12-03 12:46:20|1956.8|1956.4|1957.4|1957|1957.6|1957.4|1956.8|1956.4|1581
1638535590000|2021-12-03 12:46:30|1957.2|1956.8|1957.2|1956.8|1957.4|1956.8|1957|1956.6|1595
1638535600000|2021-12-03 12:46:40|1957.4|1957|1956.8|1956.6|1957.4|1957|1956.8|1956.4|1620
1638535610000|2021-12-03 12:46:50|1957|1956.4|1956.8|1956.2|1957|1956.6|1956.4|1956.2|5174
1638535620000|2021-12-03 12:47:00|1957|1956.4|1956.8|1956.6|1957|1956.6|1956.6|1956.4|3784
1638535630000|2021-12-03 12:47:10|1957|1956.4|1957.4|1957.2|1957.4|1957.2|1957|1956.4|1307
1638535640000|2021-12-03 12:47:20|1957.2|1957|1957.4|1957|1957.4|1957|1957.2|1956.8|1605
1638535650000|2021-12-03 12:47:30|1957.2||1957.4||1957.4||1957.2||0
1638535660000|2021-12-03 12:47:40|1957.2|1956.8|1957.4|1957.2|1957.6|1957.2|1957.2|1956.8|6192
1638535670000|2021-12-03 12:47:50|1957.6|1957|1957.6|1957.2|1957.6|1957.2|1957.4|1957|156
1638535680000|2021-12-03 12:48:00|1957.8|1957.4|1957.8|1957.4|1958|1957.6|1957.6|1957.4|815
1638535690000|2021-12-03 12:48:10|1957.6|1957.2|1957.2|1956.6|1957.6|1957.2|1957.2|1956.6|1610
1638535700000|2021-12-03 12:48:20|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.6|361
1638535710000|2021-12-03 12:48:30|1957|1957|1957|1956.6|1957|1957|1957|1956.6|0
1638535720000|2021-12-03 12:48:40|1957.2|1956.8|1957.8|1957.6|1957.8|1957.6|1957.2|1956.8|3569
1638535730000|2021-12-03 12:48:50|1957.6|1957.4|1957.8|1957.4|1958|1957.6|1957.6|1957.2|270
1638535740000|2021-12-03 12:49:00|1958|1957.2|1957.6|1957.4|1958|1957.8|1957.6|1957.2|4508
1638535750000|2021-12-03 12:49:10|1957.8|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.6|298
1638535760000|2021-12-03 12:49:20|1958.2|1957.8|1957.6|1957.4|1958.2|1958|1957.6|1957.4|230
1638535770000|2021-12-03 12:49:30|1957.8|1957.6|1957.8|1957.6|1958.2|1957.8|1957.6|1957.4|1816
1638535780000|2021-12-03 12:49:40|1958|1957.4|1957.4|1957.2|1958|1957.6|1957.4|1957|4695
1638535790000|2021-12-03 12:49:50|1957.6|1957.4|1957.8|1957.6|1958|1957.6|1957.6|1957.2|4222
1638535800000|2021-12-03 12:50:00|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.4|1957|690
1638535810000|2021-12-03 12:50:10|1957.6|1957.4|1957.8|1957.6|1958|1957.8|1957.6|1957.4|4997
1638535820000|2021-12-03 12:50:20|1957.6|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.4|445
1638535830000|2021-12-03 12:50:30|1958.2|1958|1958|1957.8|1958.2|1958|1958|1957.8|104
1638535840000|2021-12-03 12:50:40|1958.2||1958.2||1958.2||1958.2||0
1638535850000|2021-12-03 12:50:50|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1958|263
1638535860000|2021-12-03 12:51:00|1958|1957.8|1958.2|1957.8|1958.4|1958|1958|1957.8|883
1638535870000|2021-12-03 12:51:10|1958|1957.6|1957.6|1957.4|1958|1957.6|1957.6|1957.2|5905
1638535880000|2021-12-03 12:51:20|1957.8|1957.2|1957.8|1957.6|1957.8|1957.6|1957.8|1957.2|603
1638535890000|2021-12-03 12:51:30|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|1281
1638535900000|2021-12-03 12:51:40|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|1192
1638535910000|2021-12-03 12:51:50|1957.4|1957|1957.6|1957.4|1957.6|1957.4|1957.2|1957|894
1638535920000|2021-12-03 12:52:00|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|743
1638535940000|2021-12-03 12:52:20|1957.6|1957.4|1957.6|1957.4|1957.8|1957.4|1957.2|1957|1934
1638535950000|2021-12-03 12:52:30|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|52
1638535960000|2021-12-03 12:52:40|1957.6|1957.4|1957.2|1957|1957.8|1957.4|1957.2|1957|3045
1638535970000|2021-12-03 12:52:50|1957.4|1956.8|1957|1956.6|1957.4|1956.8|1957|1956.6|5769
1638535980000|2021-12-03 12:53:00|1956.8|1956.4|1956.8|1956.6|1956.8|1956.6|1956.6|1956.4|0
1638536000000|2021-12-03 12:53:20|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.4|1956|210
1638536010000|2021-12-03 12:53:30|1956.4|1956.4|1956.8|1956.4|1956.8|1956.6|1956.4|1956.4|1776
1638536020000|2021-12-03 12:53:40|1956.6|1956.2|1956.4|1956.2|1956.8|1956.2|1956.4|1956.2|0
1638536030000|2021-12-03 12:53:50|1956.2|1956|1956.4|1956.2|1956.4|1956.2|1956.2|1956|1320
1638536040000|2021-12-03 12:54:00|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|566
1638536050000|2021-12-03 12:54:10|1956.8|1956.6|1957.6|1957|1957.6|1957|1956.8|1956.6|6171
1638536060000|2021-12-03 12:54:20|1957.4|1957.2|1957|1956.8|1957.4|1957.2|1957|1956.8|661
1638536070000|2021-12-03 12:54:30|1957.2|1957|1956.6|1956.4|1957.4|1957.2|1956.6|1956.4|3012
1638536080000|2021-12-03 12:54:40|1956.8|1956.6|1955.8|1955.4|1956.8|1956.6|1955.8|1955.2|4811
1638536090000|2021-12-03 12:54:50|1956|1955.6|1956.2|1956|1956.4|1956|1955.8|1955.6|3768
1638536100000|2021-12-03 12:55:00|1956|1955.8|1955.6|1955.2|1956|1955.8|1955.6|1955.2|770
1638536110000|2021-12-03 12:55:10|1955.8|1955.4|1956|1955.6|1956|1955.8|1955.6|1955.4|1572
1638536120000|2021-12-03 12:55:20|1955.8|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.2|309
1638536130000|2021-12-03 12:55:30|1955.8|1955.6|1955.8|1955.4|1956.2|1955.8|1955.6|1955.4|68
1638536140000|2021-12-03 12:55:40|1955.6|1955.2|1955.4|1955.2|1955.8|1955.4|1955.2|1955|1738
1638536150000|2021-12-03 12:55:50|1955.2|1955|1955.2|1955|1955.4|1955.2|1955.2|1955|1918
1638536160000|2021-12-03 12:56:00|1955.4|1955.2|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|5095
1638536170000|2021-12-03 12:56:10|1955.8||1955.6||1955.8||1955.6||0
1638536180000|2021-12-03 12:56:20|1955.4|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|1135
1638536190000|2021-12-03 12:56:30|1955.6|1955.4|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|0
1638536200000|2021-12-03 12:56:40|1955.4|1955|1955.6|1955.4|1955.8|1955.6|1955.2|1955|7408
1638536210000|2021-12-03 12:56:50|||||||||4449
1638536220000|2021-12-03 12:57:00|1955.4|1955.2|1955|1954.8|1955.4|1955.2|1954.8|1954.6|1593
1638536230000|2021-12-03 12:57:10|1954.8|1954.6|1954.6|1954.2|1955|1954.8|1954.6|1954.2|2368
1638536240000|2021-12-03 12:57:20|1954.8|1954.4|1954.8|1954.6|1955|1954.8|1954.8|1954.4|1231
1638536250000|2021-12-03 12:57:30|1955|1954.8|1955.2|1954.8|1955.2|1954.8|1955|1954.8|0
1638536260000|2021-12-03 12:57:40|1955|1955|1955.2|1955|1955.2|1955|1955|1954.8|630
1638536270000|2021-12-03 12:57:50|1955.4|1955.2|1955.2|1954.6|1955.6|1955.4|1954.6|1954.4|6695
1638536280000|2021-12-03 12:58:00|1955|1954.8|1955|1954.6|1955.2|1955|1954.8|1954.6|500
1638536290000|2021-12-03 12:58:10|1955.2|1954.8|1955|1954.6|1955.4|1955|1955|1954.6|1048
1638536300000|2021-12-03 12:58:20|1955.2|1955|1955.2|1954.8|1955.4|1955.2|1955|1954.8|805
1638536310000|2021-12-03 12:58:30|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.2|1955|0
1638536320000|2021-12-03 12:58:40|1955.2||1955.2||1955.4||1955.2||0
1638536330000|2021-12-03 12:58:50|1955.4|1955.2|1955.6|1955.2|1955.6|1955.4|1955.2|1955.2|813
1638536340000|2021-12-03 12:59:00|1955.4|1955.4|1955.2|1954.8|1955.6|1955.4|1955|1954.8|1046
1638536350000|2021-12-03 12:59:10|1955|1955|1955.4|1955|1955.4|1955|1955|1955|0
1638536360000|2021-12-03 12:59:20|1955.6|1955.2|1955.2|1955|1955.6|1955.2|1955.2|1955|0
1638536370000|2021-12-03 12:59:30|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955|0
1638536380000|2021-12-03 12:59:40|1955.2|1955|1955.4|1955.2|1955.6|1955.4|1955.2|1955|2810
1638536390000|2021-12-03 12:59:50|1955.6|1955.4|1955.8|1955.6|1955.8|1955.6|1955.4|1955.4|557
1638536400000|2021-12-03 13:00:00|1955.6|1955.4|1954.4|1954|1955.6|1955.4|1954|1953.8|13488
1638536410000|2021-12-03 13:00:10|1954.2|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954|205
1638536420000|2021-12-03 13:00:20|1954.6|1954.4|1955.6|1955.4|1955.6|1955.4|1954.6|1954.4|3172
1638536430000|2021-12-03 13:00:30|1955.4|1955.2|1956.6|1956.2|1956.6|1956.2|1955.4|1955.2|8722
1638536440000|2021-12-03 13:00:40|1956.4|1956|1956|1955.6|1956.6|1956.2|1955.8|1955.6|307
1638536450000|2021-12-03 13:00:50|1956.2|1955.8|1956.6|1956.2|1956.6|1956.2|1956.2|1955.6|2378
1638536460000|2021-12-03 13:01:00|1956.8|1956.4|1956.6|1956.2|1956.8|1956.6|1956.4|1956.2|2282
1638536470000|2021-12-03 13:01:10|1956.4|1956|1956.6|1956.2|1956.6|1956.4|1956.2|1955.8|5838
1638536480000|2021-12-03 13:01:20|1956.4|1956|1956.4|1956|1956.6|1956.4|1956.2|1956|839
1638536490000|2021-12-03 13:01:30|1956.2|1956.2|1956.2|1956|1956.4|1956.2|1956|1955.6|798
1638536500000|2021-12-03 13:01:40|1956|1955.8|1956.2|1955.8|1956.6|1956.2|1955.8|1955.6|5126
1638536510000|2021-12-03 13:01:50|1956|1956|1956.4|1956|1956.4|1956|1956|1956|0
1638536520000|2021-12-03 13:02:00|1956.2||1956.2||1956.2||1956.2||0
1638536530000|2021-12-03 13:02:10|1956|1955.8|1956.2|1956|1956.4|1956.2|1956|1955.8|3012
1638536540000|2021-12-03 13:02:20|1956.4|1956.2|1956.6|1956.2|1956.8|1956.4|1956.4|1956.2|409
1638536550000|2021-12-03 13:02:30|1956.8|1956.6|1956.6|1956.2|1956.8|1956.6|1956.4|1956|3934
1638536560000|2021-12-03 13:02:40|1956.4|1956|1955.4|1955|1956.4|1956|1955.4|1955|6664
1638536570000|2021-12-03 13:02:50|1955.2|1954.8|1955.4|1955|1955.6|1955.4|1955|1954.6|1194
1638536580000|2021-12-03 13:03:00|1955.2|1954.8|1954.6|1954.2|1955.2|1954.8|1954.4|1954|5897
1638536590000|2021-12-03 13:03:10|1954.4|1954.4|1954.4|1953.8|1954.4|1954.4|1954.4|1953.8|1081
1638536600000|2021-12-03 13:03:20|1954.6|1954|1954.8|1954.6|1954.8|1954.6|1954.4|1954|505
1638536610000|2021-12-03 13:03:30|1954.6|1954.4|1954.6|1954|1954.6|1954.4|1954.2|1953.8|2284
1638536620000|2021-12-03 13:03:40|1954.8|1954.2|1955|1954.6|1955.4|1955|1954.6|1954.2|2977
1638536630000|2021-12-03 13:03:50|1955.2||1955.2||1955.2||1955.2||0
1638536640000|2021-12-03 13:04:00|1955.4|1954.8|1955.6|1955.4|1955.8|1955.4|1955.2|1954.8|1120
1638536650000|2021-12-03 13:04:10|1955.8|1955.6|1956|1955.8|1956.2|1956|1955.8|1955.6|330
1638536660000|2021-12-03 13:04:20|1956.2|1956|1956.6|1956.2|1956.8|1956.4|1956|1955.8|1580
1638536670000|2021-12-03 13:04:30|1956.8|1956.4|1957.4|1957|1957.6|1957.2|1956.4|1956.2|3581
1638536680000|2021-12-03 13:04:40|1957.6|1957.2|1957.2|1957|1957.8|1957.4|1957.2|1956.8|2435
1638536690000|2021-12-03 13:04:50|1957.4|1957.2|1957.6|1957.4|1957.8|1957.4|1957.4|1957|2666
1638536700000|2021-12-03 13:05:00|1957.8|1957.6|1958|1957.6|1958|1957.8|1957.6|1957.4|2189
1638536710000|2021-12-03 13:05:10|1958.2|1957.8|1958.4|1958|1958.6|1958.4|1958.2|1957.8|2932
1638536720000|2021-12-03 13:05:20|1958.6|1958.2|1958.4|1958|1958.6|1958.4|1958.4|1958|1355
1638536730000|2021-12-03 13:05:30|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.6|1958.2|289
1638536740000|2021-12-03 13:05:40|1958.8|1958.6|1958.4|1958|1959|1958.6|1958.4|1958|1813
1638536750000|2021-12-03 13:05:50|1958.6|1958.2|1958.8|1958.4|1958.8|1958.4|1958.2|1958|7004
1638536760000|2021-12-03 13:06:00|1959|1958.6|1958.8|1958.6|1959|1958.8|1958.8|1958.6|720
1638536770000|2021-12-03 13:06:10|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|0
1638536780000|2021-12-03 13:06:20|1958.8|1958.8|1959.4|1959.2|1959.6|1959.4|1958.8|1958.6|5081
1638536790000|2021-12-03 13:06:30|1959.6|1959|1959.6|1959.2|1959.6|1959.2|1959.4|1959|1170
1638536800000|2021-12-03 13:06:40|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.8|2623
1638536810000|2021-12-03 13:06:50|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|88
1638536820000|2021-12-03 13:07:00|1959.4|1959|1959|1958.4|1959.6|1959.2|1958.8|1958.4|5694
1638536830000|2021-12-03 13:07:10|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|309
1638536840000|2021-12-03 13:07:20|1959|1958.8|1959.2|1958.8|1959.6|1959.2|1958.8|1958.6|1464
1638536850000|2021-12-03 13:07:30|1959|1959|1959.4|1959.2|1959.6|1959.2|1959|1959|200
1638536860000|2021-12-03 13:07:40|1959.6|1959|1958.8|1958.4|1959.6|1959.2|1958.8|1958.4|1179
1638536870000|2021-12-03 13:07:50|1959|1958.6|1959.8|1959.6|1959.8|1959.6|1958.8|1958.6|220
1638536880000|2021-12-03 13:08:00|1959.6|1959.4|1960|1959.8|1960.4|1960|1959.4|1959.2|18298
1638536890000|2021-12-03 13:08:10|1959.8|1959.6|1959.8|1959.4|1960|1959.6|1959.8|1959.4|2139
1638536900000|2021-12-03 13:08:20|1960|1959.6|1960.2|1959.8|1960.2|1960|1959.8|1959.6|4082
1638536910000|2021-12-03 13:08:30|1960|1960|1959.4|1959|1960.2|1960|1959.2|1959|12816
1638536920000|2021-12-03 13:08:40|1959.2|1958.8|1959.2|1959|1959.4|1959|1959|1958.4|3199
1638536930000|2021-12-03 13:08:50|1959.4|1959.2|1959.4|1958.8|1959.4|1959.2|1959.2|1958.8|1595
1638536940000|2021-12-03 13:09:00|1959.2|1958.6|1958.4|1958|1959.2|1958.8|1958.4|1958|1711
1638536950000|2021-12-03 13:09:10|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1957.8|2305
1638536960000|2021-12-03 13:09:20|1958.2|1958.2|1958.6|1958.4|1958.6|1958.4|1958.2|1958|3680
1638536970000|2021-12-03 13:09:30|1958.8|1958.6|1958.6|1958.2|1958.8|1958.6|1958.4|1958|2863
1638536980000|2021-12-03 13:09:40|1958.4|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|199
1638536990000|2021-12-03 13:09:50|1958.4|1958|1958.8|1958.4|1958.8|1958.4|1958.4|1958|2720
1638537000000|2021-12-03 13:10:00|1958.6|1958.6|1958.8|1958.6|1959.4|1959.2|1958.6|1958.6|9549
1638537010000|2021-12-03 13:10:10|1959|1958.8|1959.6|1959|1959.6|1959.2|1959|1958.8|4340
1638537020000|2021-12-03 13:10:20||1959.2||1959.4||1959.4||1959.2|0
1638537030000|2021-12-03 13:10:30|1959.8|1959.6|1959.6|1959.4|1960|1959.6|1959.6|1959.4|2266
1638537040000|2021-12-03 13:10:40|1959.8|1959.2|1959.4|1959.2|1959.8|1959.2|1959.4|1959|416
1638537050000|2021-12-03 13:10:50|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959|2496
1638537060000|2021-12-03 13:11:00|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959|1375
1638537070000|2021-12-03 13:11:10|1959.8|1959.6|1959.6|1959.4|1959.8|1959.6|1959.4|1959.2|2060
1638537080000|2021-12-03 13:11:20|1959.4|1959.2|1959.6|1959.4|1959.8|1959.6|1959|1958.8|2288
1638537090000|2021-12-03 13:11:30|1959.8|1959.6|1959.6|1959.2|1960|1959.8|1959.4|1959|9299
1638537100000|2021-12-03 13:11:40|1959.4|1959|1959|1958.6|1959.6|1959|1959|1958.4|275
1638537110000|2021-12-03 13:11:50|1958.8|1958.4|1958.4|1958|1959|1958.6|1958.4|1958|1943
1638537120000|2021-12-03 13:12:00|1958.2|1958.2|1958.6|1958.4|1958.8|1958.6|1958.2|1958|3387
1638537130000|2021-12-03 13:12:10|1958.4|1958.2|1958.2|1957.6|1958.4|1958.4|1958.2|1957.4|1121
1638537140000|2021-12-03 13:12:20|1958|1957.8|1958.2|1957.8|1958.4|1958|1957.8|1957.4|3162
1638537150000|2021-12-03 13:12:30|1958.4||1958.4||1958.4||1958.4||0
1638537160000|2021-12-03 13:12:40|1958.6|1958|1958.4|1958|1958.8|1958.4|1958.4|1958|1156
1638537170000|2021-12-03 13:12:50|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958|0
1638537180000|2021-12-03 13:13:00|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|0
1638537200000|2021-12-03 13:13:20|1958.8|1958.4|1958.6|1958.4|1959|1958.6|1958.6|1958.4|3457
1638537210000|2021-12-03 13:13:30|1958.4|1958.2|1959|1958.6|1959.2|1958.8|1958.4|1958.2|2875
1638537220000|2021-12-03 13:13:40|1958.8|1958.4|1958.6|1958.4|1959|1958.8|1958.6|1958.4|1710
1638537230000|2021-12-03 13:13:50|1958.8|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.4|194
1638537240000|2021-12-03 13:14:00|1959.2|1958.8|1959|1958.6|1959.2|1958.8|1958.6|1958.4|11900
1638537250000|2021-12-03 13:14:10|1958.8||1958.8||1959||1958.8||0
1638537260000|2021-12-03 13:14:20|1959|1958.4|1958.4|1958.2|1959|1958.4|1958.4|1958.2|2229
1638537270000|2021-12-03 13:14:30|1958.2|1958|1958.2|1957.8|1958.4|1958.2|1958.2|1957.8|2677
1638537280000|2021-12-03 13:14:40|1958|1957.6|1958|1957.8|1958.2|1958|1958|1957.6|0
1638537290000|2021-12-03 13:14:50|1957.8|1957.6|1957.8|1957.4|1958|1957.8|1957.2|1956.8|6480
1638537300000|2021-12-03 13:15:00|1958|1957.2|1957.2|1957|1958|1957.2|1957|1956.8|3811
1638537310000|2021-12-03 13:15:10|1957.4|1956.8|1957.4|1957.2|1957.4|1957.2|1956.8|1956.6|3351
1638537320000|2021-12-03 13:15:20|1957.6|1957|1958|1957.6|1958|1957.6|1957.6|1957|523
1638537330000|2021-12-03 13:15:30|1957.8|1957.8|1958|1957.6|1958.4|1958|1957.8|1957.6|594
1638537340000|2021-12-03 13:15:40|1958.2|1957.8|1958.6|1958.4|1958.6|1958.4|1958|1957.8|747
1638537350000|2021-12-03 13:15:50|1958.4|1958.2|1958.2|1957.8|1958.4|1958.2|1958|1957.6|3337
1638537360000|2021-12-03 13:16:00|1958|1958|1957.4|1957|1958|1958|1957.4|1957|1477
1638537370000|2021-12-03 13:16:10|1957.6|1957.2|1957.4|1957.2|1957.6|1957.2|1957.4|1957|76
1638537380000|2021-12-03 13:16:20|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|3911
1638537390000|2021-12-03 13:16:30|1957.4|1957.2|1957.4|1957|1957.6|1957.4|1957.4|1957|502
1638537400000|2021-12-03 13:16:40|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1957|1956.8|852
1638537410000|2021-12-03 13:16:50|1957.2|1957|1957.4|1957|1957.4|1957.2|1957.2|1956.8|756
1638537420000|2021-12-03 13:17:00|1957.2|1957.2|1957.6|1957.4|1957.6|1957.4|1957.2|1957.2|918
1638537430000|2021-12-03 13:17:10|1957.4|1957.2|1957.6|1957.4|1957.8|1957.6|1957.4|1957.2|4254
1638537440000|2021-12-03 13:17:20|1957.4|1957.2|1958|1957.6|1958|1957.8|1957.4|1957.2|3239
1638537450000|2021-12-03 13:17:30|1957.8||1958||1958||1957.8||0
1638537460000|2021-12-03 13:17:40|1957.8|1957.4|1957.4|1957.2|1957.8|1957.4|1957.4|1957.2|2356
1638537470000|2021-12-03 13:17:50|1957.2|1957|1957|1956.8|1957.2|1957|1956.8|1956.6|5088
1638537480000|2021-12-03 13:18:00|1957.2|1957|1957|1956.6|1957.2|1957|1956.8|1956.6|898
1638537490000|2021-12-03 13:18:10|1956.8|1956.4|1956.6|1956.2|1957|1956.6|1956.6|1956.2|72
1638537500000|2021-12-03 13:18:20|1956.4|1956.4|1956.2|1956|1956.4|1956.4|1956|1955.6|22525
1638537510000|2021-12-03 13:18:30|1956.4|1956.2|1956.4|1956.2|1956.6|1956.2|1956.4|1956.2|460
1638537520000|2021-12-03 13:18:40|1956.6|1956|1956.4|1956|1956.6|1956|1956.2|1955.8|538
1638537530000|2021-12-03 13:18:50|1956.6|1956.2|1956.4|1956|1956.6|1956.2|1956|1955.8|1765
1638537540000|2021-12-03 13:19:00|1956.2|1956.2|1956.4|1956|1956.4|1956.2|1955.8|1955.6|1502
1638537550000|2021-12-03 13:19:10|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.2|1956|6835
1638537560000|2021-12-03 13:19:20|1956.6|1956.2|1956.4|1956.2|1956.6|1956.4|1956.4|1956|1661
1638537570000|2021-12-03 13:19:30|1956.2|1956|1956.2|1956|1956.2|1956.2|1956.2|1956|205
1638537580000|2021-12-03 13:19:40|1956|1955.8|1956.2|1955.8|1956.4|1956|1956|1955.6|2172
1638537590000|2021-12-03 13:19:50|1956|1955.6|1955.6|1955.4|1956|1955.8|1955.4|1955.2|8803
1638537600000|2021-12-03 13:20:00|1955.8|1955.6|1955.8|1955.6|1956.2|1956|1955.8|1955.4|2844
1638537610000|2021-12-03 13:20:10|1956|1955.8|1955.8|1955.4|1956|1955.8|1955.4|1955|848
1638537620000|2021-12-03 13:20:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.4|1955.4|1955|550
1638537630000|2021-12-03 13:20:30|1955.8|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|353
1638537640000|2021-12-03 13:20:40|1955.4|1955.4|1955.4|1955.2|1955.4|1955.4|1955.2|1955|500
1638537650000|2021-12-03 13:20:50|1955.2|1955|1955.4|1955|1955.4|1955.2|1955.2|1954.8|646
1638537660000|2021-12-03 13:21:00|1955.2|1955.2|1955.2|1954.8|1955.4|1955.2|1954.8|1954.6|4850
1638537670000|2021-12-03 13:21:10|1955.4|1955|1954.8|1954.4|1955.4|1955.2|1954.8|1954.4|2249
1638537680000|2021-12-03 13:21:20|1954.6|1954.6|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|2193
1638537690000|2021-12-03 13:21:30|1955|1954.6|1954.6|1954.4|1955|1954.8|1954.6|1954.2|2032
1638537700000|2021-12-03 13:21:40|1954.8|1954.6|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|2181
1638537710000|2021-12-03 13:21:50|1954.8|1954.6|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|2596
1638537720000|2021-12-03 13:22:00|1954.4|1954.2|1954|1953.6|1954.6|1954.4|1954|1953.6|9183
1638537730000|2021-12-03 13:22:10|1953.8|1953.8|1953.8|1953.4|1953.8|1953.8|1953.6|1953.4|742
1638537740000|2021-12-03 13:22:20|1953.6|1953.6|1953.4|1953|1953.6|1953.6|1953.4|1953|2597
1638537750000|2021-12-03 13:22:30|1953.2|1953.2|1953.2|1953|1953.4|1953.2|1953|1952.6|1493
1638537760000|2021-12-03 13:22:40|1953.4|1953.2|1953.2|1952.8|1953.4|1953.2|1953|1952.8|462
1638537770000|2021-12-03 13:22:50|1953.4|1953|1953.6|1953.4|1953.6|1953.4|1953.4|1953|4587
1638537780000|2021-12-03 13:23:00|1953.8|1953.6|1954|1953.6|1954|1953.6|1953.6|1953.4|675
1638537790000|2021-12-03 13:23:10|1953.8||1953.8||1954||1953.8||0
1638537800000|2021-12-03 13:23:20|1954|1953.8|1955.2|1955|1955.4|1955|1953.8|1953.6|5775
1638537810000|2021-12-03 13:23:30|1955.4||1955.6||1955.6||1955.2||48
1638537820000|2021-12-03 13:23:40|1955.4|1954.8|1954.6|1954.4|1955.4|1954.8|1954.4|1954|3043
1638537830000|2021-12-03 13:23:50|1954.8||1954.6||1954.8||1954.6||1231
1638537840000|2021-12-03 13:24:00|1954.8|1954.6|1954.8|1954.2|1955.2|1954.8|1954.8|1954.2|2581
1638537850000|2021-12-03 13:24:10|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|1794
1638537860000|2021-12-03 13:24:20|1954.4|1954.4|1955|1954.8|1955.4|1955.2|1954.4|1954.4|1354
1638537870000|2021-12-03 13:24:30|1954.8|1954.6|1955.2|1955|1955.2|1955|1954.8|1954.6|3160
1638537880000|2021-12-03 13:24:40|1955|1954.8|1954.6|1954.4|1955|1954.8|1954.6|1954.2|1648
1638537890000|2021-12-03 13:24:50|1954.4|1954.2|1954.2|1954|1954.8|1954.6|1954.2|1954|3822
1638537900000|2021-12-03 13:25:00|1954|1953.8|1953.4|1953|1954.2|1953.8|1953|1952.8|10420
1638537910000|2021-12-03 13:25:10|1953.2|1952.8|1953.2|1953|1953.4|1953.2|1952.8|1952.6|4499
1638537920000|2021-12-03 13:25:20|1953|1952.8|1953|1952.8|1953.2|1952.8|1952.8|1952.4|1537
1638537930000|2021-12-03 13:25:30|1953.2|1953|1953.2|1952.6|1953.2|1953|1953.2|1952.6|0
1638537940000|2021-12-03 13:25:40|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|0
1638537950000|2021-12-03 13:25:50|1953.4|1953.2|1953.6|1953.2|1953.8|1953.4|1953.2|1953|4654
1638537960000|2021-12-03 13:26:00|1953.4|1953|1953.8|1953.6|1953.8|1953.6|1953.4|1953|2795
1638537970000|2021-12-03 13:26:10|1953.6|1953.4|1953.2|1952.8|1953.6|1953.4|1953.2|1952.8|608
1638537980000|2021-12-03 13:26:20|1953.4|1953|1953.8|1953.6|1953.8|1953.6|1953.4|1953|846
1638537990000|2021-12-03 13:26:30|1954|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|0
1638538000000|2021-12-03 13:26:40|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|1097
1638538010000|2021-12-03 13:26:50|1953.8|1953.8|1953.4|1952.8|1954|1953.8|1953.2|1952.8|4107
1638538020000|2021-12-03 13:27:00|1953.2|1953|1952.8|1952.4|1953.2|1953|1952.6|1952.4|1263
1638538030000|2021-12-03 13:27:10|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|2601
1638538040000|2021-12-03 13:27:20|1952.6|1952.4|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|1706
1638538050000|2021-12-03 13:27:30|1953|1952.8|1953.6|1953.4|1953.6|1953.4|1953|1952.8|3040
1638538060000|2021-12-03 13:27:40|1953.4|1953.2|1953.4|1953.2|1953.6|1953.2|1953.4|1953|3578
1638538070000|2021-12-03 13:27:50|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|1218
1638538080000|2021-12-03 13:28:00|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|2552
1638538090000|2021-12-03 13:28:10|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|874
1638538100000|2021-12-03 13:28:20|1953.8||1953.6||1953.8||1953.6||0
1638538110000|2021-12-03 13:28:30|1953.8||1953.6||1953.8||1953.6||0
1638538120000|2021-12-03 13:28:40|1953.8|1953.2|1953.4|1953|1953.8|1953.2|1953.4|1953|3050
1638538130000|2021-12-03 13:28:50|1953.6|1953.2|1953.4|1953.2|1953.6|1953.2|1953.4|1953.2|1034
1638538140000|2021-12-03 13:29:00|1953.2|1953|1953.2|1953|1953.4|1953|1953.2|1953|204
1638538150000|2021-12-03 13:29:10|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953|445
1638538160000|2021-12-03 13:29:20|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|878
1638538170000|2021-12-03 13:29:30|1953.4|1953.2|1953.4|1953.2|1953.6|1953.2|1953.2|1953.2|4257
1638538180000|2021-12-03 13:29:40|1953.6|1953.4|1954.4|1953.8|1954.4|1954|1953.6|1953.4|1329
1638538190000|2021-12-03 13:29:50|1954|1954|1954.6|1954.4|1954.8|1954.4|1954|1953.8|5954
1638538200000|2021-12-03 13:30:00|1954.8|1954|1951.8|1951.4|1955|1954.8|1951.6|1950.8|23651
1638538210000|2021-12-03 13:30:10|1951.6|1951.2|1948|1947.2|1952.4|1951.6|1948|1947|6288
1638538220000|2021-12-03 13:30:20|1947.8|1947|1950|1949.2|1950|1949.2|1946.4|1946|6792
1638538230000|2021-12-03 13:30:30|1949.8|1948.8|1948.8|1947.6|1949.8|1948.8|1948.2|1947|5324
1638538240000|2021-12-03 13:30:40|1948.6|1947.4|1946.4|1945.6|1948.6|1947.4|1946.4|1945.6|9186
1638538250000|2021-12-03 13:30:50|1946.2|1945.4|1945.8|1945.4|1947|1946.4|1944.4|1944|17810
1638538260000|2021-12-03 13:31:00|1946.2|1945.6|1948.6|1948|1948.6|1948|1946.2|1945.6|3997
1638538270000|2021-12-03 13:31:10|1948.4|1948.2|1950.8|1950.2|1951.2|1950.4|1948.4|1947.8|11625
1638538280000|2021-12-03 13:31:20|1951|1950.4|1952.6|1952|1952.8|1952.2|1951|1950.4|3384
1638538290000|2021-12-03 13:31:30|1952|1951.8|1953.2|1952.6|1953.6|1953|1952|1951.2|5950
1638538300000|2021-12-03 13:31:40|1953.4|1952.8|1953.4|1952.6|1953.8|1953.2|1952.6|1952.2|2935
1638538310000|2021-12-03 13:31:50|1953.2|1952.8|1953.4|1953|1953.4|1953|1953|1952.6|373
1638538320000|2021-12-03 13:32:00|1953.2|1952.8|1954.4|1954|1955|1954.4|1953|1952.4|4142
1638538330000|2021-12-03 13:32:10|1954.2|1953.8|1954.4|1953.8|1954.8|1954.2|1953.6|1953.2|6495
1638538340000|2021-12-03 13:32:20|1954.2|1953.6|1953.4|1953|1954.2|1953.8|1953.4|1953|5180
1638538350000|2021-12-03 13:32:30|1953.2|1952.8|1954|1953.2|1954.2|1953.8|1952.8|1952.6|4589
1638538360000|2021-12-03 13:32:40|1954.2|1953.4|1953|1952.6|1954.2|1953.6|1953|1952.6|4483
1638538370000|2021-12-03 13:32:50|1953.2|1952.8|1953.4|1952.8|1953.4|1953.2|1953.2|1952.6|550
1638538380000|2021-12-03 13:33:00|1953.2|1953|1953.2|1952.8|1953.6|1953|1953|1952.8|3905
1638538390000|2021-12-03 13:33:10|1953.4|1953|1953.4|1952.8|1953.6|1953|1953|1952.6|1950
1638538400000|2021-12-03 13:33:20|1953.6|1953|1953|1952.6|1953.6|1953.2|1952.6|1952.4|1923
1638538410000|2021-12-03 13:33:30|1953.2|1952.8|1953.2|1952.8|1953.4|1953.2|1952.8|1952.4|2480
1638538420000|2021-12-03 13:33:40|1953.4|1953.2|1953.2|1952.6|1953.6|1953.2|1953.2|1952.6|714
1638538430000|2021-12-03 13:33:50|1953|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.4|950
1638538440000|2021-12-03 13:34:00|1953.2|1953.2|1953.8|1953.6|1954|1953.6|1953.2|1953.2|114
1638538450000|2021-12-03 13:34:10|1953.6|1953.4|1953.6|1953.2|1953.8|1953.4|1953.2|1953|1911
1638538460000|2021-12-03 13:34:20|1953.4|1953|1952.8|1952.2|1953.6|1953.2|1952.6|1952.2|2834
1638538470000|2021-12-03 13:34:30|1953|1952.4|1952.8|1952.6|1953.2|1952.8|1952.8|1952.4|205
1638538480000|2021-12-03 13:34:40|1953|1952.2|1953.2|1952.8|1953.2|1953|1952.8|1952.2|2066
1638538490000|2021-12-03 13:34:50|1953.4|1953|1953.2|1953|1953.8|1953.4|1953|1952.6|4201
1638538500000|2021-12-03 13:35:00|1953|1952.8|1953.4|1952.6|1953.4|1953|1952.8|1952.2|1762
1638538510000|2021-12-03 13:35:10|1953.2|1952.8|1953|1952.6|1953.4|1953|1953|1952.6|968
1638538520000|2021-12-03 13:35:20|1952.8|1952.4|1953.6|1953.2|1953.8|1953.4|1952.8|1952.4|218
1638538530000|2021-12-03 13:35:30|1953.8|1953.4|1954.2|1953.8|1954.4|1954.2|1953.6|1953.2|945
1638538540000|2021-12-03 13:35:40|1954.4||1954.2||1954.4||1954.2||0
1638538550000|2021-12-03 13:35:50|1954|1954|1954|1953.8|1954|1954|1954|1953.8|0
1638538560000|2021-12-03 13:36:00|1954.2|1954|1954|1953.6|1954.6|1954.4|1953.8|1953.6|7559
1638538570000|2021-12-03 13:36:10|1953.8|1953.8|1954.6|1954|1954.6|1954|1953.8|1953.6|2281
1638538580000|2021-12-03 13:36:20|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|0
1638538590000|2021-12-03 13:36:30|1954.2|1953.8|1954.6|1954.2|1954.6|1954.4|1954|1953.6|1244
1638538600000|2021-12-03 13:36:40|1954.8|1954.4|1954.6|1954|1955.4|1955|1954.4|1954|5782
1638538610000|2021-12-03 13:36:50|1954.4|1953.8|1953.4|1953.2|1954.4|1954|1953.2|1953|7377
1638538620000|2021-12-03 13:37:00|1953.2|1953|1951.8|1951.4|1953.2|1953.2|1951.8|1951.2|15914
1638538630000|2021-12-03 13:37:10|1952|1951.2|1951.4|1951|1952|1951.4|1951.2|1950.8|2880
1638538640000|2021-12-03 13:37:20|1951.6|1951.2|1951.4|1951|1952.2|1951.6|1951.2|1951|2635
1638538650000|2021-12-03 13:37:30|1951.2|1950.8|1950.6|1950.4|1951.2|1950.8|1950.6|1950.2|2052
1638538660000|2021-12-03 13:37:40|1950.4|1950.2|1950.2|1949.8|1950.6|1950.2|1949.8|1949.2|2834
1638538670000|2021-12-03 13:37:50|1950.4|1949.6|1950.6|1950.2|1951|1950.6|1950.2|1949.6|463
1638538680000|2021-12-03 13:38:00|1950.4|1950|1949.6|1949.2|1950.4|1950|1949.6|1949.2|771
1638538690000|2021-12-03 13:38:10|1949.8|1949|1950|1949.6|1950|1949.8|1949.6|1949|1745
1638538700000|2021-12-03 13:38:20|1949.8|1949.4|1949.4|1949.2|1950.4|1950|1949.4|1949.2|6751
1638538710000|2021-12-03 13:38:30|1949.6|1949.4|1949.8|1949.4|1950|1949.8|1949.6|1949.4|2628
1638538720000|2021-12-03 13:38:40|1949.6|1949.2|1948.8|1948.4|1949.6|1949.2|1948.8|1948.2|2245
1638538730000|2021-12-03 13:38:50|1948.6|1948.6|1948.6|1948|1948.8|1948.6|1948|1947.6|1219
1638538740000|2021-12-03 13:39:00|1948.4|1948.2|1948.4|1947.8|1948.6|1948.4|1948.2|1947.8|1124
1638538750000|2021-12-03 13:39:10|1948.6|1948|1949.2|1948.6|1949.6|1949.2|1948.4|1948|4392
1638538760000|2021-12-03 13:39:20|1949|1948.8|1948.6|1948.2|1949.2|1948.8|1948.6|1948.2|2876
1638538770000|2021-12-03 13:39:30|1948.8|1948.4|1949.2|1948.8|1949.2|1949|1948.8|1948.2|1016
1638538780000|2021-12-03 13:39:40|1949|1948.6|1949|1948.8|1949.2|1948.8|1949|1948.4|325
1638538790000|2021-12-03 13:39:50|1949.2|1949|1950|1949.8|1950|1949.8|1949|1948.8|4276
1638538800000|2021-12-03 13:40:00|1950.2|1950|1951.2|1950.8|1951.2|1950.8|1950.2|1949.8|3832
1638538810000|2021-12-03 13:40:10|1951|1950.6|1951.6|1951.2|1951.8|1951.4|1951|1950.6|4312
1638538820000|2021-12-03 13:40:20|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|101
1638538830000|2021-12-03 13:40:30|1952|1951.2|1951.8|1951.6|1952|1951.6|1951.8|1951.2|0
1638538840000|2021-12-03 13:40:40|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|3589
1638538850000|2021-12-03 13:40:50|1951.8||1951.8||1952||1951.8||0
1638538860000|2021-12-03 13:41:00|1952||1952||1952||1951.8||205
1638538870000|2021-12-03 13:41:10|1951.8|1951.8|1952.4|1952.2|1952.4|1952.2|1951.8|1951.8|1490
1638538880000|2021-12-03 13:41:20|1952.2|1952|1952|1951.6|1952.4|1952.2|1951.8|1951.6|3974
1638538890000|2021-12-03 13:41:30|1951.8|1951.4|1951.6|1951.4|1952|1951.6|1951.4|1951|2301
1638538900000|2021-12-03 13:41:40|1951.8|1951.2|1951.8|1951.4|1952|1951.6|1951.4|1951|4792
1638538910000|2021-12-03 13:41:50|1951.6|1951.6|1951.4|1950.8|1951.6|1951.6|1951.2|1950.8|2591
1638538920000|2021-12-03 13:42:00|1951.6|1951|1950.4|1950|1951.6|1951.2|1950.4|1950|986
1638538930000|2021-12-03 13:42:10|1950.6||1950.6||1950.6||1950.4||0
1638538940000|2021-12-03 13:42:20|1950.4|1950.2|1950.8|1950.4|1950.8|1950.6|1950.4|1950.2|569
1638538950000|2021-12-03 13:42:30|1950.6|1950.6|1950.4|1950|1950.8|1950.6|1950.4|1950|236
1638538960000|2021-12-03 13:42:40|1950.2|1950.2|1950.8|1950.2|1950.8|1950.2|1950.2|1950|338
1638538970000|2021-12-03 13:42:50|1950.6||1950.6||1950.8||1950.4||0
1638538980000|2021-12-03 13:43:00|1950.4|1950|1949.8|1949.6|1950.4|1950.2|1949.8|1949.4|13402
1638538990000|2021-12-03 13:43:10|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.6|1949.4|273
1638539000000|2021-12-03 13:43:20|1949.6|1949.6|1949.2|1948.8|1949.6|1949.6|1949.2|1948.8|2284
1638539010000|2021-12-03 13:43:30|1949.4|1949|1949.4|1949|1949.6|1949.2|1949.2|1948.8|560
1638539020000|2021-12-03 13:43:40|1949.6|1948.8|1949.2|1948.8|1949.6|1949|1949|1948.8|400
1638539030000|2021-12-03 13:43:50|1949.4|1949|1949.8|1949.4|1949.8|1949.4|1949.2|1949|818
1638539040000|2021-12-03 13:44:00|1949.6|1949.2|1949|1948.6|1949.6|1949.2|1948.8|1948.4|2263
1638539050000|2021-12-03 13:44:10|1948.8|1948.8|1949|1948.8|1949.4|1949|1948.8|1948.6|5570
1638539060000|2021-12-03 13:44:20|1949.2|1949|1948.8|1948.4|1949.4|1949.2|1948.8|1948.2|854
1638539070000|2021-12-03 13:44:30|1948.6|1948.6|1949|1948.8|1949|1948.8|1948.6|1948.6|475
1638539080000|2021-12-03 13:44:40|1948.8|1948.6|1949.2|1948.6|1949.2|1948.8|1948.6|1948.2|1893
1638539090000|2021-12-03 13:44:50|1949|1948.4|1949.4|1949|1949.6|1949|1948.6|1948.4|796
1638539100000|2021-12-03 13:45:00|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|2182
1638539110000|2021-12-03 13:45:10|1949.6|1949.6|1949|1948.6|1949.6|1949.6|1948.8|1948.4|733
1638539120000|2021-12-03 13:45:20|1948.8|1948.4|1949.2|1948.6|1949.2|1948.8|1948.8|1948.2|0
1638539130000|2021-12-03 13:45:30|1949.4|1948.8|1949.4|1949|1949.4|1949.2|1949|1948.8|1137
1638539140000|2021-12-03 13:45:40|1949.2|1949.2|1949.8|1949.6|1950|1949.8|1949.2|1949.2|1951
1638539150000|2021-12-03 13:45:50|1949.6|1949.4|1948.8|1948.4|1949.6|1949.4|1948.6|1948.4|746
1638539160000|2021-12-03 13:46:00|1948.6|1948.2|1948.2|1947.8|1948.6|1948.2|1947.8|1947.2|1469
1638539170000|2021-12-03 13:46:10|1948|1948|1948|1947.6|1948.4|1948|1947.8|1947.6|3835
1638539180000|2021-12-03 13:46:20|1948.2|1947.8|1949|1948.6|1949|1948.6|1948|1947.8|2928
1638539190000|2021-12-03 13:46:30|1949.2|1948.8|1949|1948.6|1949.2|1949|1948.8|1948.6|1918
1638539200000|2021-12-03 13:46:40|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|1216
1638539210000|2021-12-03 13:46:50|1949.2|1948.8|1948.8|1948.4|1949.2|1948.8|1948.4|1948.2|2690
1638539220000|2021-12-03 13:47:00|1948.6|1948.6|1948|1947.8|1948.6|1948.6|1948|1947.6|4478
1638539230000|2021-12-03 13:47:10|1947.8|1947.6|1947.4|1947.2|1947.8|1947.6|1947.4|1947.2|2023
1638539240000|2021-12-03 13:47:20|1947.6|1947|1947.8|1947.4|1947.8|1947.4|1947.2|1947|9483
1638539250000|2021-12-03 13:47:30|1948|1947.6|1949.2|1948.8|1949.4|1949|1948|1947.6|5134
1638539260000|2021-12-03 13:47:40|1949|1948.6|1948.8|1948.2|1949|1948.8|1948.6|1948.2|1188
1638539270000|2021-12-03 13:47:50|1948.2|1948|1948|1947.6|1948.8|1948.2|1947.8|1947.4|3226
1638539280000|2021-12-03 13:48:00|1948.2|1947.8|1948.4|1947.8|1948.4|1947.8|1948.2|1947.8|0
1638539290000|2021-12-03 13:48:10|1948.2|1948|1948|1947.6|1948.4|1948|1948|1947.6|255
1638539300000|2021-12-03 13:48:20|1947.8|1947.8|1948.2|1947.8|1948.6|1948.2|1947.8|1947.6|1677
1638539310000|2021-12-03 13:48:30|1948|1948|1948.2|1948|1948.6|1948.2|1948|1947.8|800
1638539320000|2021-12-03 13:48:40|1948|1947.8|1948|1947.6|1948.2|1947.8|1947.6|1947.2|1605
1638539330000|2021-12-03 13:48:50|1947.8|1947.8|1947.4|1947|1947.8|1947.8|1947.2|1947|2738
1638539340000|2021-12-03 13:49:00|1947.6|1947.2|1947.8|1947.6|1947.8|1947.6|1947.4|1947.2|1285
1638539350000|2021-12-03 13:49:10|1948|1947.8|1947.8|1947.2|1948.2|1947.8|1947.8|1947.2|945
1638539360000|2021-12-03 13:49:20|1948|1947.4|1949|1948.6|1949|1948.6|1947.8|1947.4|1629
1638539370000|2021-12-03 13:49:30|1948.8|1948.4|1949.2|1948.8|1949.4|1949|1948.8|1948.4|400
1638539380000|2021-12-03 13:49:40|1949|1949|1949|1948.8|1949.2|1949|1949|1948.8|260
1638539390000|2021-12-03 13:49:50|1948.8|1948.6|1949|1948.8|1949.2|1948.8|1948.8|1948.6|552
1638539400000|2021-12-03 13:50:00|1948.8|1948.6|1948.6|1948.2|1948.8|1948.6|1948.4|1948|4816
1638539410000|2021-12-03 13:50:10|1948.8|1948.4|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|2136
1638539420000|2021-12-03 13:50:20|1949|1948.6|1948.4|1948|1949|1948.6|1948.2|1947.8|1381
1638539430000|2021-12-03 13:50:30|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948.4|1948|0
1638539440000|2021-12-03 13:50:40|1948.6|1948.2|1949|1948.6|1949.2|1948.8|1948.6|1948|4475
1638539450000|2021-12-03 13:50:50|1949.2|1948.8|1949.2|1948.8|1949.2|1949|1949|1948.6|1025
1638539460000|2021-12-03 13:51:00|1949.4|1949|1949|1948.8|1949.6|1949.4|1949|1948.6|3000
1638539470000|2021-12-03 13:51:10|1948.8|1948.6|1948.2|1947.6|1948.8|1948.6|1947.8|1947.4|4460
1638539480000|2021-12-03 13:51:20|1948|1947.8|1948.2|1947.8|1948.4|1948|1947.6|1947.4|580
1638539490000|2021-12-03 13:51:30|1948|1947.6|1948.2|1947.6|1948.2|1947.8|1948|1947.6|107
1638539500000|2021-12-03 13:51:40|1948.4|1947.8|1948.8|1948.6|1948.8|1948.6|1948.4|1947.8|4840
1638539510000|2021-12-03 13:51:50|1948.6|1948.4|1949.4|1949|1949.8|1949.4|1948.6|1948.4|4578
1638539520000|2021-12-03 13:52:00|1949.6|1949.2|1949.6|1949.2|1949.8|1949.6|1949.2|1949|2702
1638539530000|2021-12-03 13:52:10|1949.8|1949.4|1949|1948.8|1950|1949.8|1949|1948.8|5634
1638539540000|2021-12-03 13:52:20|1949.2|1949|1948.6|1948.2|1949.4|1949|1948.4|1948.2|2422
1638539550000|2021-12-03 13:52:30|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.6|1948.2|630
1638539560000|2021-12-03 13:52:40|1948.8|1948.4|1948.8|1948.4|1948.8|1948.6|1948.4|1948.2|4511
1638539570000|2021-12-03 13:52:50|1948.6|1948.2|1948.4|1948|1948.8|1948.4|1948.4|1948|1410
1638539580000|2021-12-03 13:53:00|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.6|1948.2|1190
1638539590000|2021-12-03 13:53:10|1948.8|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.4|1419
1638539600000|2021-12-03 13:53:20|1948.8|1948.4|1948.4|1948|1948.8|1948.6|1948.4|1948|6726
1638539610000|2021-12-03 13:53:30|1948.6|1948.2|1948.8|1948.4|1948.8|1948.6|1948.6|1948|2455
1638539620000|2021-12-03 13:53:40|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.2|1948|1191
1638539630000|2021-12-03 13:53:50|1949|1948.8|1948.4|1948.2|1949|1948.8|1948.4|1948.2|1816
1638539640000|2021-12-03 13:54:00|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|1231
1638539650000|2021-12-03 13:54:10|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.2|1948|2912
1638539660000|2021-12-03 13:54:20|1948.2|1947.8|1948.4|1948|1948.4|1948|1948|1947.6|3650
1638539670000|2021-12-03 13:54:30|1948.2|1947.8|1948.8|1948.2|1948.8|1948.6|1948|1947.8|4729
1638539680000|2021-12-03 13:54:40|1949|1948.4|1948.6|1948.4|1949|1948.6|1948.6|1948.4|275
1638539690000|2021-12-03 13:54:50|1948.4|1948.2|1948.4|1948.2|1948.6|1948.4|1948.4|1948.2|439
1638539700000|2021-12-03 13:55:00|1948.6|1948.4|1948.4|1948|1948.6|1948.4|1948|1947.8|2948
1638539710000|2021-12-03 13:55:10|1948.2|1947.8|1948.2|1947.8|1948.4|1948|1947.8|1947.6|2219
1638539720000|2021-12-03 13:55:20|1948.4|1948|1948.4|1948|1948.6|1948.4|1948.4|1947.8|796
1638539730000|2021-12-03 13:55:30|1948.2|1947.8|1948.4|1948.2|1948.6|1948.2|1947.8|1947.6|5192
1638539740000|2021-12-03 13:55:40|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1948|308
1638539750000|2021-12-03 13:55:50|1948.4|1948.4|1948.8|1948.6|1949.2|1948.8|1948.4|1948.2|1593
1638539760000|2021-12-03 13:56:00|1949|1948.8|1949.2|1948.8|1949.4|1949|1948.6|1948.4|2045
1638539770000|2021-12-03 13:56:10|1949.4|1949|1949.4|1949.2|1950|1949.6|1949.2|1949|11862
1638539780000|2021-12-03 13:56:20|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|1990
1638539790000|2021-12-03 13:56:30|1949.6|1949.2|1950.4|1950.2|1950.4|1950.2|1949.6|1949.2|2616
1638539800000|2021-12-03 13:56:40|1950.6|1950|1950|1949.6|1950.6|1950|1949.8|1949.6|4092
1638539810000|2021-12-03 13:56:50|1949.8|1949.8|1949.4|1949|1949.8|1949.8|1949.2|1948.8|2669
1638539820000|2021-12-03 13:57:00|1949.2|1948.8|1949.8|1949.4|1950.2|1949.8|1949|1948.8|10226
1638539830000|2021-12-03 13:57:10|1950|1949.6|1950.6|1950.2|1950.6|1950.4|1950|1949.4|3816
1638539840000|2021-12-03 13:57:20|1950.4|1950|1950|1949.6|1950.4|1950|1949.8|1949.6|119
1638539850000|2021-12-03 13:57:30|1950.2|1949.8|1950.4|1950.2|1950.4|1950.2|1950.2|1949.8|886
1638539860000|2021-12-03 13:57:40|1950.2|1950|1950.2|1950|1950.4|1950.2|1950|1949.8|2234
1638539870000|2021-12-03 13:57:50|1950.4|1949.8|1950|1949.8|1951|1950.6|1950|1949.8|10647
1638539880000|2021-12-03 13:58:00|1950.2|1950|1949.6|1949.2|1950.4|1950|1949.6|1949|6409
1638539890000|2021-12-03 13:58:10|1949.8|1949.4|1950|1949.4|1950|1949.6|1949.8|1949.4|1491
1638539900000|2021-12-03 13:58:20|1949.8|1949.6|1949.4|1949|1949.8|1949.6|1949.2|1948.8|2119
1638539910000|2021-12-03 13:58:30|1949.2|1948.8|1948.4|1948|1949.2|1948.8|1948|1947.8|5570
1638539920000|2021-12-03 13:58:40|1948.2|1947.8|1947.8|1947.4|1948.2|1947.8|1947.6|1947.4|4530
1638539930000|2021-12-03 13:58:50|1947.6|1947.2|1948|1947.6|1948|1947.8|1947.4|1947|4377
1638539940000|2021-12-03 13:59:00|1948.2|1947.8|1948.4|1948.2|1948.4|1948.2|1948.2|1947.8|929
1638539950000|2021-12-03 13:59:10|1948.2|1948|1948.4|1948|1948.4|1948|1948.2|1947.8|249
1638539960000|2021-12-03 13:59:20|1948.6|1948.2|1948.2|1947.8|1948.8|1948.4|1947.8|1947.6|1505
1638539970000|2021-12-03 13:59:30|1948|1947.6|1947.8|1947.6|1948|1947.6|1947.8|1947.6|77
1638539980000|2021-12-03 13:59:40|1948||1948||1948.2||1947.8||301
1638539990000|2021-12-03 13:59:50|1947.8|1947.4|1947.8|1947.6|1948|1947.6|1947.8|1947.4|1149
1638540000000|2021-12-03 14:00:00|1947.6|1947.4|1947|1946.6|1947.8|1947.6|1946.2|1945.8|12061
1638540010000|2021-12-03 14:00:10|1946.8|1946.4|1946.8|1946.4|1947|1946.6|1946.6|1946.4|130
1638540020000|2021-12-03 14:00:20|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946.2|1945.8|1315
1638540030000|2021-12-03 14:00:30|1946.6|1946.2|1947.6|1947.2|1947.8|1947.4|1946.4|1946|730
1638540040000|2021-12-03 14:00:40|1947.8|1947.4|1946.6|1946.2|1948|1947.4|1946.6|1946.2|386
1638540050000|2021-12-03 14:00:50|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946|1945.6|4152
1638540060000|2021-12-03 14:01:00|1947|1946.4|1947.8|1947.2|1947.8|1947.2|1946.6|1946.4|1433
1638540070000|2021-12-03 14:01:10|1947.6|1947|1947.6|1947.2|1947.6|1947.2|1947.2|1946.8|606
1638540080000|2021-12-03 14:01:20|1947.8|1947.4|1948|1947.6|1948|1947.6|1947.4|1947.2|1073
1638540090000|2021-12-03 14:01:30|1947.8|1947.4|1947.6|1947.2|1948|1947.6|1947.2|1946.8|1371
1638540100000|2021-12-03 14:01:40|1947.8|1947.4|1948|1947.6|1948|1947.6|1947.8|1947.4|2580
1638540110000|2021-12-03 14:01:50|1947.8|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.8|200
1638540120000|2021-12-03 14:02:00|1948.2|1948|1947.8|1947.4|1948.2|1948|1947.8|1947.4|2233
1638540130000|2021-12-03 14:02:10|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1946.8|1219
1638540140000|2021-12-03 14:02:20|1947.6|1947.2|1947.4|1947.2|1947.6|1947.2|1947.2|1947|1521
1638540150000|2021-12-03 14:02:30|1947.6|1947.4|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|1333
1638540160000|2021-12-03 14:02:40|1947.8|1947.4|1948|1947.4|1948|1947.4|1947.6|1947.2|10
1638540170000|2021-12-03 14:02:50|1948.2|1947.6|1948.6|1948.4|1948.6|1948.4|1948|1947.6|7158
1638540180000|2021-12-03 14:03:00|1948.8|1948.2|1948.4|1947.8|1948.8|1948.2|1948|1947.6|438
1638540190000|2021-12-03 14:03:10|1948.6|1948|1949|1948.6|1949|1948.6|1948.4|1948|426
1638540200000|2021-12-03 14:03:20|1949.2|1948.8|1949.6|1949.2|1949.6|1949.2|1948.8|1948.6|668
1638540210000|2021-12-03 14:03:30|1949.4|1949|1949.8|1949.4|1950|1949.6|1949.4|1949|952
1638540220000|2021-12-03 14:03:40|1949.6|1949.6|1949.8|1949.6|1950|1949.6|1949.6|1949.4|4098
1638540230000|2021-12-03 14:03:50|1950|1949.8|1950.6|1950.4|1950.6|1950.4|1950|1949.6|6093
1638540240000|2021-12-03 14:04:00|1950.4|1950.2|1950.2|1950|1950.6|1950.2|1950.2|1949.8|3160
1638540250000|2021-12-03 14:04:10|1950.4|1950.2|1950.6|1950.4|1951|1950.6|1950.2|1950|1928
1638540260000|2021-12-03 14:04:20|1950.8|1950.6|1950.4|1950.2|1951.2|1950.6|1950.4|1950.2|4492
1638540270000|2021-12-03 14:04:30|1950.6|1950.4|1950.8|1950.6|1951.2|1951|1950.4|1950|6816
1638540280000|2021-12-03 14:04:40|1950.6|1950.4|1950.4|1950|1950.8|1950.6|1950.2|1950|3512
1638540290000|2021-12-03 14:04:50|1950.2|1949.8|1949|1948.6|1950.2|1949.8|1948.8|1948.2|8263
1638540300000|2021-12-03 14:05:00|1948.8|1948.4|1948.6|1948.2|1949|1948.8|1948|1947.6|7704
1638540310000|2021-12-03 14:05:10|1948.8|1948.4|1949.4|1949|1949.6|1949.2|1948.8|1948.2|4427
1638540320000|2021-12-03 14:05:20|1949.6|1949.2|1949.8|1949.2|1949.8|1949.2|1949.6|1949|0
1638540330000|2021-12-03 14:05:30|1950|1949.4|1950|1949.6|1950|1949.6|1949.6|1949.4|3761
1638540340000|2021-12-03 14:05:40|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|405
1638540350000|2021-12-03 14:05:50|1949.6|1949.6|1950|1949.6|1950|1949.8|1949.6|1949.4|904
1638540360000|2021-12-03 14:06:00|1949.8|1949.8|1950|1949.6|1950.2|1949.8|1949.2|1949|8208
1638540370000|2021-12-03 14:06:10|1949.8|1949.8|1950.2|1949.8|1950.4|1950|1949.8|1949.6|707
1638540380000|2021-12-03 14:06:20|1950|1949.6|1949.8|1949.2|1950|1949.6|1949.4|1949|691
1638540390000|2021-12-03 14:06:30|1950|1949.4|1950.4|1950|1950.4|1950.2|1950|1949.4|2733
1638540400000|2021-12-03 14:06:40|1950.6|1950.2|1950.6|1950|1950.8|1950.4|1950.2|1950|1613
1638540410000|2021-12-03 14:06:50|1950.8|1950.2|1950.6|1950.2|1950.8|1950.4|1950.4|1950|211
1638540420000|2021-12-03 14:07:00|1950.8|1950.4|1950.4|1950.2|1950.8|1950.4|1950.4|1950|306
1638540430000|2021-12-03 14:07:10|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|2712
1638540440000|2021-12-03 14:07:20|1950.4|1950.4|1950.2|1949.6|1950.4|1950.4|1949.8|1949.6|3075
1638540450000|2021-12-03 14:07:30|1950|1949.8|1951.2|1950.8|1951.2|1950.8|1950|1949.8|6523
1638540460000|2021-12-03 14:07:40|1951.4|1951|1951.2|1950.6|1951.4|1951.2|1951|1950.6|132
1638540470000|2021-12-03 14:07:50|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.6|0
1638540480000|2021-12-03 14:08:00|1951.4|1951|1952|1951.8|1952.2|1951.8|1951.4|1951|5241
1638540490000|2021-12-03 14:08:10|1952.2|1952|1952.6|1952.2|1952.8|1952.4|1952|1951.8|2158
1638540500000|2021-12-03 14:08:20|1952.4|1952|1952.6|1952.2|1952.6|1952.4|1952.4|1952|206
1638540510000|2021-12-03 14:08:30|1952.4|1952.4|1952.8|1952.4|1952.8|1952.6|1952.2|1952|1146
1638540520000|2021-12-03 14:08:40|1953|1952.6|1953|1952.8|1953|1952.8|1953|1952.6|414
1638540530000|2021-12-03 14:08:50|1953.2|1953|1953.2|1953|1953.4|1953|1952.8|1952.4|3250
1638540540000|2021-12-03 14:09:00|1953|1952.8|1953.6|1953.2|1953.6|1953.2|1953|1952.8|1199
1638540550000|2021-12-03 14:09:10|1953.8|1953.4|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|0
1638540560000|2021-12-03 14:09:20|1953.8|1953.4|1953.8|1953.6|1954|1953.8|1953.8|1953.4|1727
1638540570000|2021-12-03 14:09:30|1954||1954||1954||1953.8||0
1638540580000|2021-12-03 14:09:40|1953.8|1953.4|1953.8|1953.4|1954|1953.4|1953.4|1953.2|2494
1638540590000|2021-12-03 14:09:50|1954|1953.6|1954|1953.8|1954.2|1954|1954|1953.6|1406
1638540600000|2021-12-03 14:10:00|1954.2|1953.6|1954.2|1954|1954.4|1954.2|1954.2|1953.6|1780
1638540610000|2021-12-03 14:10:10|1954.4|1954.2|1954|1953.6|1954.6|1954.2|1954|1953.6|4252
1638540620000|2021-12-03 14:10:20|1954.2|1953.8|1953.6|1953.2|1954.2|1954|1953.6|1953|4869
1638540630000|2021-12-03 14:10:30|1953.4|1953|1953.2|1952.8|1953.6|1953.2|1952.6|1952.2|3552
1638540640000|2021-12-03 14:10:40|1953|1953|1953.6|1953|1953.8|1953.4|1953|1953|937
1638540650000|2021-12-03 14:10:50|1953.4|1953.2|1954.4|1954.2|1954.6|1954.2|1953.4|1953|1009
1638540660000|2021-12-03 14:11:00|1954.6|1954.4|1953.6|1953.2|1954.8|1954.6|1953.4|1953.2|9929
1638540670000|2021-12-03 14:11:10|1953.8|1953.4|1953.6|1953.4|1954.2|1953.8|1953.6|1953.2|3064
1638540680000|2021-12-03 14:11:20|1953.8|1953.2|1954.2|1953.8|1954.2|1953.8|1953.8|1953.2|0
1638540690000|2021-12-03 14:11:30|1954|1953.6|1954.4|1954.2|1954.6|1954.2|1953.6|1953.2|13731
1638540700000|2021-12-03 14:11:40|1954.6|1954|1953.4|1953|1954.6|1954|1953.4|1953|2930
1638540710000|2021-12-03 14:11:50|1953.6|1953.2|1954.2|1953.8|1954.4|1954|1953.4|1953|3185
1638540720000|2021-12-03 14:12:00|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.2|1953.8|0
1638540730000|2021-12-03 14:12:10|1954.6|1954.2|1954.4|1954.2|1954.6|1954.2|1954.4|1954.2|0
1638540740000|2021-12-03 14:12:20|1954.6|1954|1954.8|1954.6|1955|1954.6|1954.2|1954|2303
1638540750000|2021-12-03 14:12:30|1955||1954.8||1955||1954.8||0
1638540760000|2021-12-03 14:12:40|1954.6|1954.4|1954|1953.8|1954.8|1954.4|1954|1953.6|3046
1638540770000|2021-12-03 14:12:50|1953.8|1953.6|1954.2|1953.8|1954.4|1954|1953.8|1953.6|1228
1638540780000|2021-12-03 14:13:00|1954.4|1954|1954.8|1954.4|1955|1954.6|1954.4|1953.8|7694
1638540790000|2021-12-03 14:13:10|1955|1954.6|1954.8|1954.6|1955|1954.6|1954.8|1954.6|0
1638540800000|2021-12-03 14:13:20|1955|1954.8|1954.8|1954.4|1955|1954.8|1954.4|1954.2|2071
1638540810000|2021-12-03 14:13:30|1955|1954.6|1955|1954.6|1955.6|1955.2|1955|1954.6|8336
1638540820000|2021-12-03 14:13:40|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.2|1953.8|3056
1638540830000|2021-12-03 14:13:50|1954.4|1954|1954|1953.6|1954.4|1954.2|1953.6|1953.4|7568
1638540840000|2021-12-03 14:14:00|1954.2|1953.2|1953.6|1953.4|1954.4|1953.4|1953.2|1952.8|13428
1638540850000|2021-12-03 14:14:10|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.6|1953.2|308
1638540860000|2021-12-03 14:14:20|1953.6|1953.4|1954|1953.6|1954|1953.8|1953.6|1953.2|1631
1638540870000|2021-12-03 14:14:30|1953.8|1953.4|1954.6|1954.2|1954.6|1954.2|1953.8|1953.4|900
1638540880000|2021-12-03 14:14:40|1954.4|1954|1954.6|1954|1954.6|1954.2|1954.4|1954|84
1638540890000|2021-12-03 14:14:50|1954.4|1954.2|1954.6|1954.2|1954.6|1954.2|1954.4|1954.2|0
1638540900000|2021-12-03 14:15:00|1954.8|1954.4|1954.6|1954.4|1955.2|1954.8|1954.4|1954|2447
1638540910000|2021-12-03 14:15:10|1954.8|1954.6|1954.8|1954.6|1955|1954.6|1954.6|1954.6|68
1638540920000|2021-12-03 14:15:20|1955|1954.8|1955.6|1955|1955.8|1955.4|1955|1954.8|2161
1638540930000|2021-12-03 14:15:30|1955.4|1955.2|1955.2|1954.8|1955.6|1955.2|1955|1954.6|2487
1638540940000|2021-12-03 14:15:40|1955|1955|1955|1954.8|1955.2|1955|1954.8|1954.4|94
1638540950000|2021-12-03 14:15:50|1955.2|1955|1954.8|1954.4|1955.4|1955|1954.8|1954.2|4327
1638540960000|2021-12-03 14:16:00|1955|1954.6|1956.4|1956|1956.6|1956.2|1955|1954.6|4009
1638540970000|2021-12-03 14:16:10|1956.2|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.8|0
1638540980000|2021-12-03 14:16:20|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956|1080
1638540990000|2021-12-03 14:16:30|1957|1956.6|1957.2|1956.8|1957.2|1957|1957|1956.6|3026
1638541000000|2021-12-03 14:16:40|1957|1956.6|1957.2|1956.8|1957.4|1957|1957|1956.6|2328
1638541010000|2021-12-03 14:16:50|1957|1957|1956.8|1956.2|1957.2|1957|1956.2|1956|3183
1638541020000|2021-12-03 14:17:00|1956.6|1956.4|1956.8|1956.2|1956.8|1956.4|1956.4|1956.2|689
1638541030000|2021-12-03 14:17:10|1956.6|1956.4|1956.2|1955.8|1956.8|1956.4|1955.8|1955.6|3203
1638541040000|2021-12-03 14:17:20|1956|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|108
1638541050000|2021-12-03 14:17:30|1955.8|1955.8|1956|1955.8|1956.2|1956|1955.8|1955.8|1391
1638541060000|2021-12-03 14:17:40|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1956|1507
1638541070000|2021-12-03 14:17:50|1956.4|1956.4|1956.8|1956.4|1957.2|1956.8|1956.4|1956.2|5497
1638541080000|2021-12-03 14:18:00|1956.6|1956.2|1956.4|1956.2|1956.8|1956.2|1956.2|1956|3831
1638541090000|2021-12-03 14:18:10|1956.6|1956.4|1957|1956.6|1957.2|1956.8|1956.6|1956.4|2399
1638541100000|2021-12-03 14:18:20|1956.8||1957||1957||1956.8||0
1638541110000|2021-12-03 14:18:30|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1957.2|1956.8|945
1638541120000|2021-12-03 14:18:40||1957||1957.2||1957.2||1957|699
1638541130000|2021-12-03 14:18:50|1957.2|1957|1956.4|1956|1957.4|1957.2|1956.4|1956|3462
1638541140000|2021-12-03 14:19:00|1956.6|1956.2|1956.2|1955.8|1956.6|1956.2|1956|1955.6|3557
1638541150000|2021-12-03 14:19:10|1956.4|1956|1955.8|1955.4|1956.4|1956|1955.8|1955.4|156
1638541160000|2021-12-03 14:19:20|1956|1955.6|1956.2|1956|1956.4|1956|1956|1955.6|1965
1638541170000|2021-12-03 14:19:30|1956|1955.8|1956.2|1956|1956.2|1956|1956|1955.6|221
1638541180000|2021-12-03 14:19:40|1956.4|1956.2|1956.2|1955.8|1956.6|1956.2|1956.2|1955.8|1905
1638541190000|2021-12-03 14:19:50|1956.4|1956|1956.8|1956.6|1956.8|1956.6|1956.2|1956|1920
1638541200000|2021-12-03 14:20:00|1956.6|1956.4|1955.8|1955.4|1956.8|1956.4|1955.8|1955.4|3263
1638541210000|2021-12-03 14:20:10|1956|1955.6|1956.4|1955.8|1956.4|1955.8|1956|1955.6|1248
1638541220000|2021-12-03 14:20:20|1956.6|1956|1956.4|1956|1956.6|1956.2|1956.4|1956|0
1638541230000|2021-12-03 14:20:30|1956.2|1955.8|1955.4|1955|1956.2|1955.8|1955|1954.6|13678
1638541240000|2021-12-03 14:20:40|1955.2|1954.8|1954.6|1954.4|1955.4|1954.8|1954.4|1954|1457
1638541250000|2021-12-03 14:20:50|1954.8|1954.2|1955|1954.6|1955|1954.8|1954.8|1954.2|205
1638541260000|2021-12-03 14:21:00|1955.2|1954.8|1955.8|1955.4|1955.8|1955.6|1954.8|1954.6|3542
1638541270000|2021-12-03 14:21:10|1955.6|1955.6|1956.2|1955.8|1956.2|1955.8|1955.6|1955.6|0
1638541280000|2021-12-03 14:21:20|1956|1955.6|1956|1955.6|1956|1955.6|1955.4|1955.2|1973
1638541290000|2021-12-03 14:21:30|1955.8|1955.4|1956|1955.6|1956.2|1955.8|1955.8|1955.4|669
1638541300000|2021-12-03 14:21:40|1956.2|1955.8|1956|1955.6|1956.2|1955.8|1955.4|1955.2|4365
1638541310000|2021-12-03 14:21:50|1955.8|1955.8|1956|1955.8|1956.2|1956|1955.8|1955.8|406
1638541320000|2021-12-03 14:22:00|1955.8|1955.6|1955.6|1955.2|1956|1955.6|1955.4|1955|3135
1638541330000|2021-12-03 14:22:10|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.4|0
1638541340000|2021-12-03 14:22:20|1955.8|1955.6|1956.4|1956|1956.6|1956.2|1955.6|1955.4|2323
1638541350000|2021-12-03 14:22:30|1956.2|1956.2|1956.8|1956.6|1957|1956.6|1956.2|1956.2|3249
1638541360000|2021-12-03 14:22:40|1957|1956.4|1956.6|1956.2|1957|1956.4|1956.6|1956.2|427
1638541370000|2021-12-03 14:22:50|1956.4|1956|1957|1956.6|1957|1956.6|1956.4|1956|9068
1638541380000|2021-12-03 14:23:00|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.6|1956.2|440
1638541390000|2021-12-03 14:23:10|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.8|200
1638541400000|2021-12-03 14:23:20|1957.2|1957|1956.6|1956.2|1957.4|1957|1956.6|1956.2|2473
1638541410000|2021-12-03 14:23:30|1956.4|1956|1956.6|1956.2|1956.6|1956.2|1956|1955.8|1401
1638541420000|2021-12-03 14:23:40||1956.4||1956.2||1956.4||1956.2|0
1638541430000|2021-12-03 14:23:50|1956.4|1956.4|1956.2|1956|1956.4|1956.4|1955.8|1955.4|1416
1638541440000|2021-12-03 14:24:00|1956|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.6|1154
1638541450000|2021-12-03 14:24:10|1956|1956|1956.2|1955.8|1956.6|1956.2|1956|1955.8|2555
1638541460000|2021-12-03 14:24:20|1956|1955.6|1955.6|1955.2|1956.2|1955.8|1955.6|1955.2|221
1638541470000|2021-12-03 14:24:30|1955.4|1955.4|1956|1955.6|1956|1955.6|1955.2|1955|3916
1638541480000|2021-12-03 14:24:40|1956.2|1955.4|1956.2|1955.8|1956.2|1956|1956|1955.4|3958
1638541490000|2021-12-03 14:24:50|1956|1956|1956.8|1956.6|1956.8|1956.6|1956|1955.8|2766
1638541500000|2021-12-03 14:25:00|1956.6|1956.4|1956.8|1956.6|1956.8|1956.6|1956.6|1956.2|702
1638541510000|2021-12-03 14:25:10|1957|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.6|4388
1638541520000|2021-12-03 14:25:20|1957.2|1957|1957.2|1956.8|1957.8|1957.4|1957|1956.8|3774
1638541530000|2021-12-03 14:25:30|1957|1957|1957|1956.8|1957.2|1957|1956.8|1956.6|615
1638541540000|2021-12-03 14:25:40|1957.2|1957|1957.8|1957.4|1957.8|1957.4|1957|1956.8|4704
1638541550000|2021-12-03 14:25:50|1957.6|1957.2|1957.6|1957.4|1957.8|1957.4|1957.2|1957|3838
1638541560000|2021-12-03 14:26:00|1957.8|1957.6|1957.4|1957|1958|1957.6|1957.2|1957|133
1638541570000|2021-12-03 14:26:10|1957.2|1956.8|1957.4|1957|1957.4|1957|1957|1956.8|774
1638541580000|2021-12-03 14:26:20|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|627
1638541590000|2021-12-03 14:26:30|1957.8|1957.2|1957.4|1957.2|1957.8|1957.2|1957.4|1957.2|1752
1638541600000|2021-12-03 14:26:40|1957.6|1957|1957.2|1956.8|1957.6|1957|1957|1956.8|1968
1638541610000|2021-12-03 14:26:50|1957|1957|1957|1956.6|1957|1957|1956.8|1956.6|2134
1638541620000|2021-12-03 14:27:00|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1956.8|1956.6|612
1638541630000|2021-12-03 14:27:10|1956.8|1956.4|1956.6|1956.4|1956.8|1956.4|1956.4|1956.2|2092
1638541640000|2021-12-03 14:27:20|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|1453
1638541650000|2021-12-03 14:27:30|1957|1956.6|1957.2|1957|1957.4|1957|1957|1956.4|1233
1638541660000|2021-12-03 14:27:40|1957.4||1957.4||1957.4||1957.4||0
1638541670000|2021-12-03 14:27:50|1957.6|1957.2|1958|1957.6|1958|1957.6|1957.6|1957.2|293
1638541680000|2021-12-03 14:28:00||1957.8||1957.8||1957.8||1957.6|0
1638541690000|2021-12-03 14:28:10|1958.2|1958|1958.2|1958|1958.4|1958.2|1958.2|1958|1368
1638541700000|2021-12-03 14:28:20|1958.4|1958.2|1958.6|1958.2|1958.6|1958.2|1958.2|1958.2|1431
1638541710000|2021-12-03 14:28:30|1958.4|1958.4|1958.8|1958.4|1958.8|1958.6|1958.4|1958.2|876
1638541720000|2021-12-03 14:28:40|1958.6|1958.2|1958.6|1958.2|1958.8|1958.2|1958.4|1958.2|2042
1638541730000|2021-12-03 14:28:50|1958.4|1958.4|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|126
1638541740000|2021-12-03 14:29:00|1958.8|1958.2|1958.4|1958.2|1958.8|1958.2|1958.4|1958.2|1720
1638541750000|2021-12-03 14:29:10|1958.6|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|4280
1638541760000|2021-12-03 14:29:20|1958.6|1958.4|1959.8|1959.4|1959.8|1959.4|1958.6|1958.4|5183
1638541770000|2021-12-03 14:29:30|1959.6|1959.6|1959.8|1959.6|1960|1959.6|1959.6|1959.6|0
1638541780000|2021-12-03 14:29:40|1960|1959.4|1959.4|1959.2|1960|1959.4|1959.4|1959.2|562
1638541790000|2021-12-03 14:29:50|1959.2|1959|1958.8|1958.4|1959.2|1959.2|1958.6|1958.4|7133
1638541800000|2021-12-03 14:30:00|1958.6|1958.6|1956|1955.6|1959|1958.6|1955.4|1955.2|17875
1638541810000|2021-12-03 14:30:10|1955.8|1955.4|1952|1951.6|1955.8|1955.6|1951.8|1951.4|75974
1638541820000|2021-12-03 14:30:20|1952.2|1951.8|1952.4|1952|1955|1954.6|1952|1951.6|11764
1638541830000|2021-12-03 14:30:30|1952.6|1951.8|1954.2|1953.8|1955|1954.6|1952.6|1951.8|13364
1638541840000|2021-12-03 14:30:40|1954.4|1954|1954.8|1954.4|1954.8|1954.4|1953|1952.4|8038
1638541850000|2021-12-03 14:30:50|1954.6|1954.2|1955.4|1955|1956|1955.4|1954.4|1954|638
1638541860000|2021-12-03 14:31:00|1955.6|1955.2|1955|1954.6|1955.6|1955.2|1953.6|1953|6862
1638541870000|2021-12-03 14:31:10|1955.2|1954.4|1957.2|1956.8|1957.4|1957|1955|1954.4|14555
1638541880000|2021-12-03 14:31:20|1957|1956.6|1957.2|1956.8|1958|1957.4|1956.8|1956.4|2514
1638541890000|2021-12-03 14:31:30|1957.4|1957|1958.6|1958.2|1958.6|1958.2|1957.4|1957|2476
1638541900000|2021-12-03 14:31:40|1958.4|1958|1958.2|1957.6|1959.4|1959|1957.4|1957|6918
1638541910000|2021-12-03 14:31:50|1958.4|1957.8|1958.8|1958.6|1959.4|1958.8|1958.2|1957.8|6868
1638541920000|2021-12-03 14:32:00|1959|1958.4|1959.4|1958.8|1960.4|1960.2|1958.6|1958.4|23725
1638541930000|2021-12-03 14:32:10|1959.2|1959|1960|1959.8|1960|1959.8|1959|1958.4|2327
1638541940000|2021-12-03 14:32:20|1960.2|1959.6|1962.6|1962.2|1962.6|1962.2|1959.8|1959.4|19096
1638541950000|2021-12-03 14:32:30|1962.4|1962|1962|1961.6|1963|1962.6|1961.6|1961.2|9758
1638541960000|2021-12-03 14:32:40|1961.8|1961.4|1962.4|1961.8|1962.8|1962.4|1961.4|1961|7940
1638541970000|2021-12-03 14:32:50|1962.2|1961.4|1962.4|1961.8|1962.6|1962.2|1961.8|1961.4|3658
1638541980000|2021-12-03 14:33:00|1962.2|1961.4|1962.4|1962|1963.6|1963.2|1961.8|1961.4|13100
1638541990000|2021-12-03 14:33:10|1962.6|1962.2|1963.4|1962.8|1963.8|1963.6|1962.6|1962.2|11698
1638542000000|2021-12-03 14:33:20|1963.2|1962.6|1964|1963.8|1964|1963.8|1962.6|1962.2|16284
1638542010000|2021-12-03 14:33:30|1963.8|1963.4|1964|1963.8|1964|1963.8|1963.4|1963|13468
1638542020000|2021-12-03 14:33:40|1963.8|1963.6|1959.6|1959.2|1963.8|1963.6|1959.6|1959|30025
1638542030000|2021-12-03 14:33:50|1959.4|1959|1960.6|1960|1960.8|1960.4|1959.4|1958.8|10091
1638542040000|2021-12-03 14:34:00|1960.4|1959.6|1962.8|1962|1963|1962.4|1960.2|1959.6|3700
1638542050000|2021-12-03 14:34:10|1962.6|1962.2|1961|1960.4|1962.8|1962.4|1961|1960.2|3681
1638542060000|2021-12-03 14:34:20|1960.8|1960|1961.4|1961|1961.8|1961.2|1960.2|1959.6|5395
1638542070000|2021-12-03 14:34:30|1961.2|1960.8|1961.8|1961.4|1962|1961.6|1960.6|1960.4|4043
1638542080000|2021-12-03 14:34:40|1962|1961|1963|1962.2|1963|1962.2|1961.4|1960.8|4845
1638542090000|2021-12-03 14:34:50|1962.8|1962.4|1962.8|1962.4|1963.6|1963|1962|1961.6|6315
1638542100000|2021-12-03 14:35:00|1963|1962.2|1963.8|1963.2|1964|1963.6|1962.6|1962.2|5926
1638542110000|2021-12-03 14:35:10|1964|1963.4|1964.4|1963.8|1964.8|1964.4|1963.6|1963.2|24437
1638542120000|2021-12-03 14:35:20|1964|1963.6|1964|1963.2|1964.8|1964.2|1963|1962.6|2861
1638542130000|2021-12-03 14:35:30|1963.8|1963.4|1965.4|1965|1965.6|1965|1963.2|1962.8|25400
1638542140000|2021-12-03 14:35:40|1965.6|1965.2|1964.4|1964|1965.6|1965.4|1964|1963.8|8037
1638542150000|2021-12-03 14:35:50|1964.2|1964.2|1963.8|1963.4|1964.8|1964.2|1963.6|1963.4|2148
1638542160000|2021-12-03 14:36:00|1963.6|1963.6|1963.6|1963.4|1964.2|1963.6|1962|1961.4|5820
1638542170000|2021-12-03 14:36:10|1963.8|1963.6|1964.8|1964.2|1965|1964.4|1963|1962.6|4550
1638542180000|2021-12-03 14:36:20|1965|1964.4|1964.8|1964.4|1965.6|1965|1964.6|1964.4|888
1638542190000|2021-12-03 14:36:30|1965.2|1964.6|1963.4|1963|1966|1965.6|1963.2|1962.8|6672
1638542200000|2021-12-03 14:36:40|1963.2|1963.2|1963.8|1963.2|1964.8|1964.2|1962.8|1962.2|3129
1638542210000|2021-12-03 14:36:50|1963.6|1963|1962.2|1961.8|1963.8|1963.2|1961.8|1961.2|13431
1638542220000|2021-12-03 14:37:00|1962.4|1962|1962.2|1961.8|1963|1962.6|1962|1961.4|9880
1638542230000|2021-12-03 14:37:10|1962.6|1962|1961.6|1961.4|1963|1962.6|1961|1960.4|1802
1638542240000|2021-12-03 14:37:20|1961.4|1961.2|1962.6|1961.8|1962.6|1962.2|1961.2|1960.8|801
1638542250000|2021-12-03 14:37:30|1962.2|1961.6|1963|1962.4|1963|1962.6|1962|1961.4|10
1638542260000|2021-12-03 14:37:40|1963.2|1962.6|1963|1962.4|1963.6|1963.2|1963|1962.2|2705
1638542270000|2021-12-03 14:37:50|1963.2|1962.6|1964.2|1963.6|1964.2|1963.6|1963|1962.4|14340
1638542280000|2021-12-03 14:38:00|1964|1963.4|1963.6|1963.2|1964|1963.6|1963.2|1962.4|1374
1638542290000|2021-12-03 14:38:10|1963.8|1963|1964.4|1963.8|1964.4|1963.8|1963.6|1963|381
1638542300000|2021-12-03 14:38:20|1964.2|1963.6|1964.6|1964|1964.8|1964.4|1964|1963.6|4546
1638542310000|2021-12-03 14:38:30|1964.4|1963.8|1963|1962.6|1964.4|1964|1962.6|1962.4|12144
1638542320000|2021-12-03 14:38:40|1962.8|1962.2|1962.6|1962.2|1963|1962.6|1962.2|1961.8|371
1638542330000|2021-12-03 14:38:50|1962.8|1962|1962.6|1962.2|1963.2|1962.6|1962.2|1961.8|811
1638542340000|2021-12-03 14:39:00|1962.8|1962.4|1964.4|1964|1964.6|1964.2|1962.8|1962.4|1906
1638542350000|2021-12-03 14:39:10|1964.6|1964.2|1964.8|1964.6|1965|1964.6|1964.4|1964|225
1638542360000|2021-12-03 14:39:20|1964.6|1964.4|1964.4|1964|1965.6|1965.2|1964|1963.8|20380
1638542370000|2021-12-03 14:39:30|1964.6|1964.2|1963.2|1962.8|1964.6|1964.2|1962.4|1961.8|5392
1638542380000|2021-12-03 14:39:40|1963.4|1962.6|1964|1963.6|1964|1963.8|1963.4|1962.6|1831
1638542390000|2021-12-03 14:39:50|1963.8|1963.8|1964|1963.2|1964.2|1963.8|1963.2|1962.8|153
1638542400000|2021-12-03 14:40:00|1964.2|1963.6|1964.4|1964|1964.4|1964|1963|1962.6|6380
1638542410000|2021-12-03 14:40:10|1964.2|1963.8|1963.8|1963.2|1965|1964.6|1963.8|1963.2|4860
1638542420000|2021-12-03 14:40:20|1963.6|1963.4|1963.2|1963|1964.2|1963.8|1963.2|1963|840
1638542430000|2021-12-03 14:40:30|1963.4|1962.8|1964.8|1964.2|1964.8|1964.2|1963.2|1962.6|2030
1638542440000|2021-12-03 14:40:40|1965|1964.4|1964|1963.2|1965|1964.4|1963|1962.8|6574
1638542450000|2021-12-03 14:40:50|1963.8|1963.4|1962.8|1962.4|1963.8|1963.6|1962.4|1962.2|3580
1638542460000|2021-12-03 14:41:00|1962.6|1962.2|1961.4|1961|1962.8|1962.4|1961.2|1960.8|4500
1638542470000|2021-12-03 14:41:10|1961.2|1961.2|1960.6|1960.2|1961.8|1961.4|1960.4|1960|3831
1638542480000|2021-12-03 14:41:20|1960.8|1960|1961.2|1960.8|1961.4|1961|1960.2|1960|1893
1638542490000|2021-12-03 14:41:30|1961|1960.6|1962.2|1961.8|1962.4|1962.2|1960.8|1960.4|2730
1638542500000|2021-12-03 14:41:40|1962.4|1962|1961.8|1961.4|1962.8|1962.4|1961.8|1961.2|855
1638542510000|2021-12-03 14:41:50|1962|1961.2|1961.8|1961.2|1962.2|1961.8|1961|1960.8|5276
1638542520000|2021-12-03 14:42:00|1962|1961.4|1961.6|1961|1962.2|1962|1961|1960.6|6965
1638542530000|2021-12-03 14:42:10|1961.4|1960.8|1960.2|1960|1961.4|1961|1960.2|1959.8|7163
1638542540000|2021-12-03 14:42:20|1960.6|1960.2|1960.2|1959.8|1960.6|1960.4|1959.6|1959.2|941
1638542550000|2021-12-03 14:42:30|1960|1959.4|1960|1959.2|1960.2|1959.8|1958.8|1958.4|7351
1638542560000|2021-12-03 14:42:40|1960.2|1959.4|1960.2|1959.6|1960.6|1960.2|1960|1959.2|4844
1638542570000|2021-12-03 14:42:50|1960.4|1959.8|1961.2|1960.6|1961.2|1960.6|1960|1959.4|2408
1638542580000|2021-12-03 14:43:00|1961.4|1960.8|1962|1961.8|1962.6|1961.8|1961.4|1960.8|5570
1638542590000|2021-12-03 14:43:10|1961.8|1961.4|1962.6|1962.2|1962.8|1962.2|1961.8|1961.4|1710
1638542600000|2021-12-03 14:43:20|1962.4|1962|1963|1962.2|1963|1962.2|1962|1961.4|1932
1638542610000|2021-12-03 14:43:30|1962.8|1962.4|1962.8|1962.2|1963.4|1963|1962.8|1962.2|1305
1638542620000|2021-12-03 14:43:40|1962.6|1962|1962.4|1962|1962.8|1962.4|1962|1961.2|11964
1638542630000|2021-12-03 14:43:50|1962.6|1962.2|1963|1962.6|1963|1962.6|1962.4|1962.2|1390
1638542640000|2021-12-03 14:44:00|1963.2|1962.8|1962.2|1961.4|1963.6|1963.2|1961.4|1961|7084
1638542650000|2021-12-03 14:44:10|1962|1961.2|1961.8|1961.4|1962.2|1961.8|1961.6|1961.2|724
1638542660000|2021-12-03 14:44:20|1961.6|1961.2|1962.8|1962.2|1963|1962.2|1961.6|1961|773
1638542670000|2021-12-03 14:44:30|1963|1962.4|1963.2|1962.8|1963.4|1962.8|1962.8|1962.2|1131
1638542680000|2021-12-03 14:44:40|1963.4|1963|1963.8|1963.2|1964|1963.6|1963|1962.6|2771
1638542690000|2021-12-03 14:44:50|1963.6|1963|1963.8|1963.4|1964|1963.8|1963.4|1962.8|1395
1638542700000|2021-12-03 14:45:00|1963.6|1963.6|1964.6|1964|1965.4|1965|1963.6|1963.4|11699
1638542710000|2021-12-03 14:45:10|1964.8|1964.2|1965.2|1964.6|1966|1965.2|1964.8|1964|5555
1638542720000|2021-12-03 14:45:20|1965|1964.8|1965|1964.8|1965.2|1964.8|1964.6|1964|2454
1638542730000|2021-12-03 14:45:30|1964.8|1964.6|1963.8|1963.4|1965.4|1964.8|1963.6|1963.2|11048
1638542740000|2021-12-03 14:45:40|1964|1963.6|1963.6|1963|1964.6|1964|1963|1962.8|4727
1638542750000|2021-12-03 14:45:50|1963.4|1962.8|1963.8|1963.4|1964|1963.4|1963|1962.6|3451
1638542760000|2021-12-03 14:46:00|1963.6|1963.2|1962.6|1962.2|1963.8|1963.4|1962.6|1962|1554
1638542770000|2021-12-03 14:46:10|1962.4|1962|1962.8|1962.6|1962.8|1962.6|1962.2|1961.6|1066
1638542780000|2021-12-03 14:46:20|1963|1962.8|1962.6|1962.2|1963.6|1963|1962.6|1961.8|3622
1638542790000|2021-12-03 14:46:30|1962.8|1962.4|1963|1962.6|1963.2|1962.6|1962.6|1962.2|716
1638542800000|2021-12-03 14:46:40|1963.2|1962.8|1962.4|1962|1963.2|1962.8|1962.2|1961.4|3153
1638542810000|2021-12-03 14:46:50|1962.2|1961.8|1962.2|1962|1962.6|1962.2|1961|1960.6|13061
1638542820000|2021-12-03 14:47:00|1962.4|1962.2|1962.2|1961.6|1963.4|1963|1961.8|1961.4|16099
1638542830000|2021-12-03 14:47:10|1962|1961.4|1961.4|1961|1962.6|1962|1961|1960.6|5409
1638542840000|2021-12-03 14:47:20|1961.2|1961.2|1961|1960.6|1961.4|1961.2|1960.8|1960.4|975
1638542850000|2021-12-03 14:47:30|1961.2|1960.8|1960.6|1960.2|1961.2|1960.8|1960.2|1960|2161
1638542860000|2021-12-03 14:47:40|1960.4|1960|1960|1959.6|1961|1960.6|1959.8|1959.4|9656
1638542870000|2021-12-03 14:47:50|1959.8|1959.4|1960|1959.8|1960|1959.8|1959.6|1959|1371
1638542880000|2021-12-03 14:48:00|1960.2|1960|1959.6|1959.2|1961.2|1960.8|1959.4|1959|8776
1638542890000|2021-12-03 14:48:10|1959.8|1959.4|1959.2|1958.8|1960.2|1959.8|1959|1958.6|2169
1638542900000|2021-12-03 14:48:20|1959.4|1959|1961|1960.8|1961|1960.8|1959.2|1959|3188
1638542910000|2021-12-03 14:48:30|1961.2|1960.6|1960|1959.4|1961.4|1961|1959|1958.8|66315
1638542920000|2021-12-03 14:48:40|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.2|1958.8|4587
1638542930000|2021-12-03 14:48:50|1959.4|1959|1959.8|1959.4|1960|1959.8|1959|1958.8|5342
1638542940000|2021-12-03 14:49:00|1959.6|1959.2|1958.6|1958.2|1959.8|1959.4|1958.4|1958|3538
1638542950000|2021-12-03 14:49:10|1958.4|1958|1959|1958.6|1959|1958.6|1958.4|1958|3063
1638542960000|2021-12-03 14:49:20|1958.8|1958.2|1958.2|1957.8|1958.8|1958.2|1958|1957.6|3297
1638542970000|2021-12-03 14:49:30|1958.4|1958|1958|1957.6|1958.4|1958|1957.6|1957.2|4520
1638542980000|2021-12-03 14:49:40|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.6|1957.2|1169
1638542990000|2021-12-03 14:49:50|1957.8|1957.8|1956|1955.8|1958|1957.8|1956|1955.6|13351
1638543000000|2021-12-03 14:50:00|1956.4|1956|1955.6|1954.8|1957|1956.6|1955.2|1954.6|19447
1638543010000|2021-12-03 14:50:10|1955.4|1954.6|1953.2|1952.6|1955.4|1955|1952.8|1952.2|12255
1638543020000|2021-12-03 14:50:20|1953.4|1952.8|1952.2|1951.4|1953.4|1953|1951.8|1951.4|4444
1638543030000|2021-12-03 14:50:30|1951.8|1951.2|1951|1950.4|1951.8|1951.2|1950.4|1950.2|15508
1638543040000|2021-12-03 14:50:40|1950.8|1950.6|1951|1950.4|1951.2|1950.8|1949.8|1949.2|13725
1638543050000|2021-12-03 14:50:50|1951.2|1950.6|1951.2|1950.8|1951.4|1950.8|1950.8|1950.6|132
1638543060000|2021-12-03 14:51:00|1951|1950.6|1951|1950.4|1951.8|1951.2|1950.6|1950|10288
1638543070000|2021-12-03 14:51:10|1951.2|1950.6|1951.4|1950.8|1951.8|1951.2|1951|1950.4|2795
1638543080000|2021-12-03 14:51:20|1951.6|1951|1951.4|1950.8|1952|1951.6|1950.8|1950.4|2469
1638543090000|2021-12-03 14:51:30|1951.2|1951|1951.8|1951.4|1952.2|1951.6|1951|1950.4|2862
1638543100000|2021-12-03 14:51:40|1952|1951.6|1952.4|1952|1953|1952.4|1951.2|1950.8|451
1638543110000|2021-12-03 14:51:50|1952.2|1951.8|1952.4|1952|1952.8|1952.2|1952|1951.4|3492
1638543120000|2021-12-03 14:52:00|1952.6|1951.8|1952.6|1952|1952.6|1952.2|1951.6|1951|2639
1638543130000|2021-12-03 14:52:10|1952.4|1951.4|1952|1951.2|1952.4|1951.8|1951.6|1950.8|5297
1638543140000|2021-12-03 14:52:20|1951.8|1951.4|1951.4|1951|1952.6|1952.2|1951.4|1951|5812
1638543150000|2021-12-03 14:52:30|1951.6|1951.2|1950.6|1950.2|1952|1951.6|1950.4|1950|4976
1638543160000|2021-12-03 14:52:40|1950.4|1950|1949.4|1948.8|1950.4|1950.2|1949|1948.2|17147
1638543170000|2021-12-03 14:52:50|1949.6|1949|1948|1947.4|1949.8|1949.2|1947.8|1947.2|12318
1638543180000|2021-12-03 14:53:00|1948.2|1947.6|1949.4|1948.6|1949.6|1949.2|1948.2|1947.4|5272
1638543190000|2021-12-03 14:53:10|1949.6|1948.8|1949.8|1949.2|1950.2|1949.6|1949.4|1948.8|1445
1638543200000|2021-12-03 14:53:20|1949.6|1949|1949.4|1948.6|1949.6|1949.4|1948.8|1948.4|1714
1638543210000|2021-12-03 14:53:30|1949.6|1948.8|1949|1948.6|1949.6|1949.4|1949|1948.2|470
1638543220000|2021-12-03 14:53:40|1949.4|1948.8|1949.4|1948.8|1949.4|1949|1949|1948.6|500
1638543230000|2021-12-03 14:53:50|1949.2|1949|1948.8|1948.2|1949.4|1949|1948.4|1947.8|5655
1638543240000|2021-12-03 14:54:00|1949.2|1948.4|1948.4|1948|1949.2|1948.8|1948.2|1948|1110
1638543250000|2021-12-03 14:54:10|1948.6|1948.2|1947|1946.6|1948.6|1948.2|1946.6|1946.2|12573
1638543260000|2021-12-03 14:54:20|1947.2|1946.8|1946|1945.4|1947.4|1946.8|1946|1945.2|21376
1638543270000|2021-12-03 14:54:30|1945.8|1945.2|1946|1945.6|1946.4|1945.8|1945|1944.4|19631
1638543280000|2021-12-03 14:54:40|1946.2|1945.8|1946|1945.4|1946.4|1945.8|1945.6|1945|3084
1638543290000|2021-12-03 14:54:50|1945.8|1945.6|1945.2|1944.8|1945.8|1945.6|1944.4|1943.8|10147
1638543300000|2021-12-03 14:55:00|1945|1944.6|1947|1946.6|1947.4|1947|1944.8|1944.4|2995
1638543310000|2021-12-03 14:55:10|1946.8|1946.4|1946.8|1946.2|1947|1946.6|1946.2|1945.6|1753
1638543320000|2021-12-03 14:55:20|1947|1946.4|1947.2|1946.6|1947.2|1946.8|1946.4|1946|2574
1638543330000|2021-12-03 14:55:30|1947.4|1946.8|1949|1948.8|1949.2|1948.8|1947.2|1946.8|14819
1638543340000|2021-12-03 14:55:40|1949.2|1949|1949|1948.8|1949.4|1949|1948.4|1947.8|14113
1638543350000|2021-12-03 14:55:50|1948.8|1948.6|1949.2|1948.4|1949.2|1948.8|1948.6|1948|3538
1638543360000|2021-12-03 14:56:00|1949|1948.2|1949|1948.6|1949.6|1949|1948.8|1948.2|3296
1638543370000|2021-12-03 14:56:10|1949.4|1948.8|1950.6|1950|1950.8|1950.4|1949.2|1948.6|1703
1638543380000|2021-12-03 14:56:20|1950.8|1950.2|1950|1949.4|1951|1950.4|1949.4|1949.2|2733
1638543390000|2021-12-03 14:56:30|1949.8|1949.6|1950|1949.4|1950.4|1950|1949.2|1948.8|3493
1638543400000|2021-12-03 14:56:40|1950.2|1949.6|1949|1948.6|1950.4|1949.8|1948.6|1948.2|3582
1638543410000|2021-12-03 14:56:50|1948.8|1948.4|1950|1949.2|1950|1949.4|1948.8|1948.4|1564
1638543420000|2021-12-03 14:57:00|1949.8|1949.4|1951.4|1951|1952.2|1951.6|1949.4|1949|9465
1638543430000|2021-12-03 14:57:10|1951.2|1950.8|1950.8|1950.2|1952|1951.4|1950.2|1949.8|7194
1638543440000|2021-12-03 14:57:20|1950.6|1949.8|1950.8|1950.4|1950.8|1950.6|1950|1949.4|9270
1638543450000|2021-12-03 14:57:30|1950.6|1950.2|1950.8|1950.4|1951.2|1950.8|1950.4|1950.2|2771
1638543460000|2021-12-03 14:57:40|1950.6|1950.2|1952.4|1952|1952.4|1952|1950.4|1949.8|4641
1638543470000|2021-12-03 14:57:50|1952.2|1951.8|1951.6|1951|1952.4|1952|1951.4|1950.8|2574
1638543480000|2021-12-03 14:58:00|1951.4|1951.2|1950.2|1949.8|1951.6|1951.2|1950|1949.4|6747
1638543490000|2021-12-03 14:58:10|1950.4|1950|1950|1949.4|1950.4|1950|1949.8|1949.4|159
1638543500000|2021-12-03 14:58:20|1949.8|1949.2|1950.4|1950|1950.4|1950|1949.6|1949|1956
1638543510000|2021-12-03 14:58:30|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.2|4968
1638543520000|2021-12-03 14:58:40|1950.2|1949.6|1949.2|1948.6|1950.4|1950|1949|1948.4|5081
1638543530000|2021-12-03 14:58:50|1949|1948.4|1948.2|1947.4|1949.2|1948.4|1947.6|1947|8384
1638543540000|2021-12-03 14:59:00|1948.4|1947.6|1947.4|1946.8|1948.6|1948.2|1947.2|1946.6|5570
1638543550000|2021-12-03 14:59:10|1947.6|1947|1947.4|1946.8|1947.8|1947.6|1947.2|1946.6|3187
1638543560000|2021-12-03 14:59:20|1947.2|1946.6|1948|1947.2|1948|1947.4|1946.6|1946|3169
1638543570000|2021-12-03 14:59:30|1947.8|1947|1947.6|1947|1948|1947.2|1947.2|1947|2276
1638543580000|2021-12-03 14:59:40|1947.8|1947.2|1948.8|1948|1948.8|1948|1947.6|1947|4147
1638543590000|2021-12-03 14:59:50|1949|1948.4|1947.8|1947.2|1949.2|1948.8|1947.6|1947|4945
1638543600000|2021-12-03 15:00:00|1947.6|1947|1948.8|1948.4|1950|1949.8|1947.6|1947|23936
1638543610000|2021-12-03 15:00:10|1948.6|1948.2|1949.8|1949.2|1949.8|1949.2|1947.4|1946.8|8590
1638543620000|2021-12-03 15:00:20|1950|1949.4|1949.8|1949|1950.4|1949.8|1949|1948.8|13006
1638543630000|2021-12-03 15:00:30|1949.6|1948.8|1949.2|1948.8|1949.8|1949.4|1949|1948.4|8756
1638543640000|2021-12-03 15:00:40|1949.4|1949|1949.8|1949.2|1950.6|1950.2|1949|1948.8|17084
1638543650000|2021-12-03 15:00:50|1950|1949.4|1950.8|1950.4|1951.2|1950.8|1949.6|1949.2|2638
1638543660000|2021-12-03 15:01:00|1950.6|1950|1948.2|1948|1950.6|1950|1948.2|1948|1781
1638543670000|2021-12-03 15:01:10|1948.4|1948.2|1950.2|1949.8|1950.8|1950.2|1948.4|1948|3291
1638543680000|2021-12-03 15:01:20|1950|1949.4|1949|1948.6|1950.6|1950.2|1948.6|1948.2|5337
1638543690000|2021-12-03 15:01:30|1948.8|1948.2|1947.2|1946.6|1949.2|1948.4|1946.8|1946.2|1919
1638543700000|2021-12-03 15:01:40|1947|1946.4|1946.4|1946|1947|1946.6|1946.4|1946|2642
1638543710000|2021-12-03 15:01:50|1946.2|1946.2|1947.6|1947.2|1948|1947.4|1946.2|1946|9693
1638543720000|2021-12-03 15:02:00|1948|1947.4|1947.4|1946.8|1948.2|1947.8|1946.6|1946.2|8456
1638543730000|2021-12-03 15:02:10|1947.6|1947|1946.6|1946.2|1948.4|1948|1946.4|1946|2540
1638543740000|2021-12-03 15:02:20|1946.8|1946.4|1947.6|1947.2|1947.8|1947.4|1946.6|1946.4|6192
1638543750000|2021-12-03 15:02:30|1947.4|1947|1947.8|1947.2|1948|1947.8|1947.2|1946.8|6372
1638543760000|2021-12-03 15:02:40|1948|1947.4|1947.4|1946.8|1948.6|1948.2|1947.4|1946.8|8877
1638543770000|2021-12-03 15:02:50|1947.2|1947|1947|1946.6|1947.2|1947|1946.6|1946.2|1970
1638543780000|2021-12-03 15:03:00|1947.2|1946.8|1947.6|1947.2|1949.4|1949|1947.2|1946.8|6592
1638543790000|2021-12-03 15:03:10|1947.8|1947.4|1948|1947.6|1948.4|1947.8|1947.4|1947|8039
1638543800000|2021-12-03 15:03:20|1948.2|1947.8|1947|1946.4|1948.6|1948.4|1946.8|1946.4|9181
1638543810000|2021-12-03 15:03:30|1946.8|1946.6|1945.4|1945|1947.4|1947|1945.4|1945|11622
1638543820000|2021-12-03 15:03:40|1945.2|1945.2|1944.8|1944.4|1945.6|1945.2|1944.2|1944|12841
1638543830000|2021-12-03 15:03:50|1945|1944.6|1944|1943.6|1945|1944.6|1943.6|1943.2|3857
1638543840000|2021-12-03 15:04:00|1943.8|1943.4|1946.6|1946.2|1946.6|1946.4|1943.6|1943|9711
1638543850000|2021-12-03 15:04:10|1946.8|1946.4|1947.8|1947.4|1948|1947.4|1946.6|1946.2|3690
1638543860000|2021-12-03 15:04:20|1947.6|1947.6|1947.4|1947|1948.4|1947.8|1947.4|1946.8|5583
1638543870000|2021-12-03 15:04:30|1947.6|1947.2|1946|1945.4|1947.6|1947.2|1945.8|1945.4|833
1638543880000|2021-12-03 15:04:40|1945.8|1945.2|1946.4|1946|1946.4|1946|1945|1944.6|2470
1638543890000|2021-12-03 15:04:50|1946.2|1945.8|1946.8|1946.4|1947.2|1946.8|1946.2|1945.6|207
1638543900000|2021-12-03 15:05:00|1947|1946.6|1947.2|1946.8|1948|1947.6|1946.8|1946.4|4533
1638543910000|2021-12-03 15:05:10|1947|1946.6|1948.4|1947.8|1948.6|1948.2|1946.2|1945.8|7398
1638543920000|2021-12-03 15:05:20|1948.6|1948|1949|1948.6|1949.2|1949|1948.6|1948|7938
1638543930000|2021-12-03 15:05:30|1949.2|1948.8|1949.6|1948.8|1949.8|1949.2|1948.8|1948.6|3691
1638543940000|2021-12-03 15:05:40|1949.4|1948.6|1949.2|1948.8|1949.8|1949.4|1948.6|1948.2|2786
1638543950000|2021-12-03 15:05:50|1949.4|1949|1949|1948.6|1949.4|1949|1948.8|1948.4|4740
1638543960000|2021-12-03 15:06:00|1948.8|1948.4|1949.4|1948.8|1949.4|1949|1948.2|1947.6|16335
1638543970000|2021-12-03 15:06:10|1949.6|1949|1949.6|1949.4|1949.8|1949.4|1949|1948.6|1046
1638543980000|2021-12-03 15:06:20|1949.8|1949.2|1949.2|1948.6|1949.8|1949.2|1948.2|1947.8|2460
1638543990000|2021-12-03 15:06:30|1949|1948.8|1949.4|1949|1950|1949.4|1949|1948.6|500
1638544000000|2021-12-03 15:06:40|1949.2|1948.8|1948|1947.6|1949.8|1949.2|1948|1947.6|4786
1638544010000|2021-12-03 15:06:50|1948.2|1947.8|1947|1946.6|1948.2|1947.8|1947|1946.2|1208
1638544020000|2021-12-03 15:07:00|1947.2|1946.8|1946.6|1946|1947.4|1947.2|1946.4|1945.8|1843
1638544030000|2021-12-03 15:07:10|1946.8|1945.8|1946.6|1946|1947|1946.6|1946.2|1945.8|3993
1638544040000|2021-12-03 15:07:20|1946.8|1946.2|1946.6|1946.2|1947.2|1946.8|1946.2|1946|5046
1638544050000|2021-12-03 15:07:30|1946.8|1946.4|1947.2|1946.8|1947.2|1947|1946.4|1946|338
1638544060000|2021-12-03 15:07:40|1947|1946.6|1947.2|1946.8|1948|1947.8|1947|1946.6|4206
1638544070000|2021-12-03 15:07:50|1947|1946.6|1946|1945.6|1947|1946.6|1945.8|1945.4|4826
1638544080000|2021-12-03 15:08:00|1946.2|1945.8|1946.8|1946.2|1946.8|1946.4|1946|1945.6|1139
1638544090000|2021-12-03 15:08:10|1946.6|1946.4|1948.2|1947.6|1948.6|1948.2|1946.6|1946.2|7214
1638544100000|2021-12-03 15:08:20|1948|1947.8|1948|1947.8|1948.6|1948|1947.6|1947.2|985
1638544110000|2021-12-03 15:08:30|1948.2|1947.6|1948|1947.4|1948.2|1948|1947.8|1947.4|322
1638544120000|2021-12-03 15:08:40|1948.2|1947.6|1948|1947.4|1948.2|1947.8|1948|1947.4|0
1638544130000|2021-12-03 15:08:50|1947.8|1947.2|1947.4|1947|1948.2|1947.8|1947.2|1946.8|6107
1638544140000|2021-12-03 15:09:00|1947.6|1947.2|1945.6|1945.2|1947.6|1947.4|1945.6|1945|3687
1638544150000|2021-12-03 15:09:10|1945.8|1945|1945.2|1944.8|1945.8|1945.2|1944.8|1944.6|3405
1638544160000|2021-12-03 15:09:20|1945|1944.6|1945|1944.6|1945.2|1944.8|1944.6|1944.2|2420
1638544170000|2021-12-03 15:09:30|1944.8|1944.4|1944.6|1944.4|1944.8|1944.6|1944|1943.4|2899
1638544180000|2021-12-03 15:09:40|1944.8|1944.2|1945.2|1944.8|1945.2|1945|1944.4|1944|2490
1638544190000|2021-12-03 15:09:50|1945|1945|1944.6|1944.2|1945.6|1945.2|1944.2|1943.8|1982
1638544200000|2021-12-03 15:10:00|1944.4|1944|1943.4|1942.8|1944.4|1944|1943|1942.6|4978
1638544210000|2021-12-03 15:10:10|1943.6|1943|1943.6|1943|1944|1943.6|1943.2|1942.8|2346
1638544220000|2021-12-03 15:10:20|1943.8|1943.2|1945.6|1945.2|1946|1945.6|1943.8|1943.2|11715
1638544230000|2021-12-03 15:10:30|1945.4|1945|1945|1944.6|1946.2|1945.6|1945|1944.6|2282
1638544240000|2021-12-03 15:10:40|1944.8|1944.4|1945.2|1945|1945.4|1945|1944.6|1944.2|3363
1638544250000|2021-12-03 15:10:50|1945.4|1944.8|1945.6|1945|1945.6|1945.2|1944.8|1944.4|3044
1638544260000|2021-12-03 15:11:00|1945.4|1944.8|1945.4|1945.2|1945.6|1945.4|1944.4|1944.2|1806
1638544270000|2021-12-03 15:11:10|1945.6|1945.4|1946.2|1946|1946.6|1946.2|1945.6|1945.2|6231
1638544280000|2021-12-03 15:11:20|1946.4|1945.8|1945.2|1945|1946.6|1946.2|1945.2|1945|8140
1638544290000|2021-12-03 15:11:30|1945.4|1945.2|1946.4|1946|1946.6|1946.4|1945.4|1945.2|3997
1638544300000|2021-12-03 15:11:40|1946.6|1946.2|1947|1946.6|1947.2|1946.8|1946.4|1946|6202
1638544310000|2021-12-03 15:11:50|1946.8|1946.4|1947.4|1947|1947.4|1947|1946.4|1946|4094
1638544320000|2021-12-03 15:12:00|1947.2|1946.8|1948|1947.4|1948.4|1948|1946.8|1946.4|6441
1638544330000|2021-12-03 15:12:10|1947.8|1947.2|1947.2|1946.8|1947.8|1947.4|1947.2|1946.6|434
1638544340000|2021-12-03 15:12:20|1947.4|1947|1948.2|1947.8|1948.4|1948.2|1947.2|1946.8|2984
1638544350000|2021-12-03 15:12:30|1948.4|1948|1946.8|1946.4|1948.4|1948|1946.6|1946.2|9928
1638544360000|2021-12-03 15:12:40|1946.6|1946.2|1945.4|1945.2|1946.8|1946.4|1945.4|1945.2|2897
1638544370000|2021-12-03 15:12:50|1945.2|1945|1945.6|1945|1945.8|1945.4|1945.2|1944.8|3106
1638544380000|2021-12-03 15:13:00|1945.4|1945.2|1946.2|1945.8|1946.4|1946|1945.4|1945|2405
1638544390000|2021-12-03 15:13:10|1946.4|1945.6|1945.4|1945|1946.4|1945.8|1945.2|1944.8|3119
1638544400000|2021-12-03 15:13:20|1945.2|1944.8|1944.2|1943.8|1945.2|1944.8|1944|1943.6|8261
1638544410000|2021-12-03 15:13:30|1944.4|1944|1945.8|1945.4|1946|1945.6|1944.4|1944|815
1638544420000|2021-12-03 15:13:40|1945.6|1945.2|1945.2|1944.6|1945.8|1945.2|1944.6|1944.2|1062
1638544430000|2021-12-03 15:13:50|1945|1944.4|1944.4|1944|1945|1944.6|1944.4|1944|132
1638544440000|2021-12-03 15:14:00|1944.6|1944.2|1945|1944.4|1945.2|1945|1944.2|1944|1840
1638544450000|2021-12-03 15:14:10|1944.8|1944.6|1945.8|1945.4|1946|1945.6|1944.6|1944.2|5469
1638544460000|2021-12-03 15:14:20|1945.6|1945.2|1946.2|1945.6|1946.4|1945.8|1945.4|1945.2|2959
1638544470000|2021-12-03 15:14:30|1946|1945.8|1946.8|1946.4|1947|1946.4|1945.8|1945.6|1403
1638544480000|2021-12-03 15:14:40|1946.6|1946.2|1946.8|1946.4|1946.8|1946.4|1946|1945.8|1150
1638544490000|2021-12-03 15:14:50|1946.6|1946.2|1946.2|1945.8|1946.8|1946.4|1946|1945.8|884
1638544500000|2021-12-03 15:15:00|1946.4|1946|1948|1947.6|1948|1947.6|1946.4|1945.8|4169
1638544510000|2021-12-03 15:15:10|1948.2|1947.8|1948.8|1948.4|1949.8|1949.4|1948|1947.8|7510
1638544520000|2021-12-03 15:15:20|1948.6|1948.2|1948.8|1948.6|1949|1948.6|1948.2|1947.8|1755
1638544530000|2021-12-03 15:15:30|1949|1948.4|1949|1948.6|1949.2|1949|1948.4|1948.2|9709
1638544540000|2021-12-03 15:15:40|1948.8|1948.4|1948.8|1948.4|1949.4|1949|1948.6|1948.2|2167
1638544550000|2021-12-03 15:15:50|1949|1948.6|1949.4|1949.2|1949.8|1949.4|1948.8|1948.4|3721
1638544560000|2021-12-03 15:16:00|1949.6|1949|1950.2|1949.8|1950.4|1950|1949.4|1949|1605
1638544570000|2021-12-03 15:16:10|1950.4|1949.6|1950.4|1950|1950.4|1950|1949.6|1949.4|6160
1638544580000|2021-12-03 15:16:20|1950.6|1950.2|1950.8|1950.4|1951|1950.8|1950.4|1950|6325
1638544590000|2021-12-03 15:16:30|1950.6|1950.2|1951|1950.6|1951.2|1950.8|1950.2|1949.8|7333
1638544600000|2021-12-03 15:16:40|1950.8|1950.4|1950.6|1950.4|1951.2|1951|1950.4|1950.2|4985
1638544610000|2021-12-03 15:16:50|1950.8|1950.2|1951|1950.6|1951|1950.6|1950.4|1950.2|6779
1638544620000|2021-12-03 15:17:00|1951.2|1950.8|1951.2|1950.6|1951.4|1951|1950.8|1950.6|4623
1638544630000|2021-12-03 15:17:10|1951|1950.8|1951.4|1951|1951.6|1951|1950.6|1950.2|1203
1638544640000|2021-12-03 15:17:20|1951.6|1951.2|1951.6|1951.2|1952.2|1951.6|1951.4|1951|10272
1638544650000|2021-12-03 15:17:30|1951.8|1951.4|1951.6|1951|1952.2|1951.8|1951|1950.6|1805
1638544660000|2021-12-03 15:17:40|1951.8|1951.2|1952.6|1952.2|1952.8|1952.2|1951.6|1951.2|984
1638544670000|2021-12-03 15:17:50|1952.4|1952|1952.6|1952|1952.6|1952.2|1951.8|1951.4|885
1638544680000|2021-12-03 15:18:00|1952.4|1951.6|1952.2|1951.8|1952.6|1952.2|1952|1951.6|2440
1638544690000|2021-12-03 15:18:10|1952.4|1952|1953|1952.4|1953.2|1952.8|1952.2|1951.8|1636
1638544700000|2021-12-03 15:18:20|1953.2|1952.6|1953.2|1952.6|1953.2|1953|1952.8|1952.4|5714
1638544710000|2021-12-03 15:18:30|1953|1952.8|1953.6|1953.4|1954|1953.6|1952.8|1952.4|8810
1638544720000|2021-12-03 15:18:40|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.4|1012
1638544730000|2021-12-03 15:18:50|1953.8|1953.4|1952.8|1952.2|1953.8|1953.6|1952.2|1951.8|9044
1638544740000|2021-12-03 15:19:00|1952.6|1952.4|1952.2|1951.4|1952.6|1952.4|1951.8|1951.4|2642
1638544750000|2021-12-03 15:19:10|1952|1951.6|1951.8|1951.4|1952.2|1951.6|1951.6|1951.4|57
1638544760000|2021-12-03 15:19:20|1951.6|1951.2|1951.6|1951.2|1952.2|1951.8|1951.2|1951|2268
1638544770000|2021-12-03 15:19:30|1951.4|1951|1951|1950.6|1951.4|1951.2|1950.4|1950|2000
1638544780000|2021-12-03 15:19:40|1950.8|1950.8|1951.2|1950.8|1951.4|1951|1950.8|1950.6|587
1638544790000|2021-12-03 15:19:50|1951.4|1951|1950.6|1950.2|1951.4|1951|1950|1949.6|14583
1638544800000|2021-12-03 15:20:00|1950.8|1950.4|1947.8|1947.4|1950.8|1950.6|1946.4|1946.2|39817
1638544810000|2021-12-03 15:20:10|1947.6|1947.2|1947|1946.4|1947.6|1947.2|1946.4|1945.8|11059
1638544820000|2021-12-03 15:20:20|1946.8|1946.2|1945.6|1944.8|1946.8|1946.4|1944.8|1944.6|42776
1638544830000|2021-12-03 15:20:30|1945.8|1944.6|1946.2|1945.8|1946.4|1946|1944.4|1944|34164
1638544840000|2021-12-03 15:20:40|1946.4|1946|1947.2|1946.8|1948|1947.4|1946.2|1945.8|21752
1638544850000|2021-12-03 15:20:50|1947|1946.4|1945|1944.6|1947.2|1947|1944.6|1944|35749
1638544860000|2021-12-03 15:21:00|1944.8|1944.4|1944|1943.8|1945|1944.6|1942.6|1942.2|29065
1638544870000|2021-12-03 15:21:10|1943.8|1943.4|1944.2|1943.6|1944.4|1944.2|1942.4|1941.8|38421
1638544880000|2021-12-03 15:21:20|1944|1943.4|1943.6|1943.4|1944|1943.6|1943.4|1942.8|6745
1638544890000|2021-12-03 15:21:30|1943.4|1943.2|1943.2|1942.6|1943.4|1943.2|1942.6|1942|6774
1638544900000|2021-12-03 15:21:40|1943|1942.4|1942.4|1942.2|1943.6|1943|1942.4|1942.2|7256
1638544910000|2021-12-03 15:21:50|1942.6|1942.4|1943.2|1943|1943.6|1943.2|1942|1941.6|8319
1638544920000|2021-12-03 15:22:00|1943|1942.8|1943.4|1942.8|1944|1943.8|1943|1942.8|3302
1638544930000|2021-12-03 15:22:10|1943.2|1942.4|1943|1942.6|1943.2|1942.6|1942.6|1942|2031
1638544940000|2021-12-03 15:22:20|1943.2|1942.8|1944.8|1944.2|1945.2|1944.6|1943.2|1942.8|4523
1638544950000|2021-12-03 15:22:30|1945|1944.4|1945.4|1945|1945.6|1945|1944.6|1944.2|5559
1638544960000|2021-12-03 15:22:40|1945.6|1944.8|1945.8|1945.2|1946|1945.6|1945|1944.6|4905
1638544970000|2021-12-03 15:22:50|1945.6|1945|1944.8|1944.4|1945.8|1945.6|1943.8|1943.2|15644
1638544980000|2021-12-03 15:23:00|1944.6|1944.2|1944.8|1944.4|1945.4|1945|1944.4|1944.2|4505
1638544990000|2021-12-03 15:23:10|1944.6|1944.2|1945.6|1945.2|1945.8|1945.2|1944.4|1944.2|2290
1638545000000|2021-12-03 15:23:20|1945.4|1945|1944.4|1943.8|1945.4|1945|1943.6|1943.4|20855
1638545010000|2021-12-03 15:23:30|1944.2|1944|1944.4|1943.8|1945|1944.4|1944.2|1943.8|5819
1638545020000|2021-12-03 15:23:40|1944.2|1943.6|1946|1945.4|1946.2|1945.4|1944|1943.6|5137
1638545030000|2021-12-03 15:23:50|1946.2|1945.6|1945.8|1945.2|1946.2|1945.8|1945.4|1945.2|42
1638545040000|2021-12-03 15:24:00|1945.6|1945.4|1946.6|1946|1946.8|1946.4|1945.6|1945.4|4450
1638545050000|2021-12-03 15:24:10|1946.8|1946.2|1947.2|1946.8|1947.6|1947.2|1946.8|1946.2|4274
1638545060000|2021-12-03 15:24:20|1947.4|1947|1947.8|1947.2|1948|1947.6|1947.4|1947|738
1638545070000|2021-12-03 15:24:30|1947.6|1947|1949|1948.6|1949.2|1949|1947.4|1947|4563
1638545080000|2021-12-03 15:24:40|1949.2|1948.8|1950.2|1949.6|1950.4|1949.8|1949|1948.8|1708
1638545090000|2021-12-03 15:24:50|1950|1949.4|1949|1948.6|1950|1949.4|1949|1948.6|1468
1638545100000|2021-12-03 15:25:00|1948.8|1948.4|1949.2|1949|1949.6|1949.2|1948.4|1948.2|6669
1638545110000|2021-12-03 15:25:10|1949|1948.8|1948.6|1948.4|1949.4|1948.8|1948.4|1948.2|1783
1638545120000|2021-12-03 15:25:20|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948|1947.8|4429
1638545130000|2021-12-03 15:25:30|1948.4|1948.2|1948.8|1948.4|1948.8|1948.4|1947.8|1947.4|2074
1638545140000|2021-12-03 15:25:40|1949|1948.6|1949.2|1948.8|1949.8|1949.4|1948.8|1948.4|526
1638545150000|2021-12-03 15:25:50|1949|1949|1948.6|1948.2|1949.4|1949|1948.4|1947.8|2005
1638545160000|2021-12-03 15:26:00|1948.8|1948.4|1949.4|1948.8|1949.4|1948.8|1948.6|1948.2|1099
1638545170000|2021-12-03 15:26:10|1949.2|1948.6|1949.4|1948.8|1949.8|1949.4|1948.8|1948.4|1398
1638545180000|2021-12-03 15:26:20|1949.2|1949|1949.4|1949|1949.8|1949.4|1949.2|1948.8|1348
1638545190000|2021-12-03 15:26:30|1949.2|1949.2|1949.2|1948.6|1949.6|1949.2|1948.6|1948.4|5376
1638545200000|2021-12-03 15:26:40|1949|1948.8|1949|1948.6|1949.4|1949|1948.6|1948.4|246
1638545210000|2021-12-03 15:26:50|1948.8|1948.8|1949.4|1949|1949.4|1949|1948.8|1948.6|994
1638545220000|2021-12-03 15:27:00|1949.2|1948.8|1949|1948.8|1949.6|1949|1948.8|1948.4|671
1638545230000|2021-12-03 15:27:10|1949.2|1948.6|1948.8|1948.2|1949.2|1949|1948.6|1948.2|4162
1638545240000|2021-12-03 15:27:20|1948.6|1948.4|1949.4|1949.2|1949.8|1949.4|1948.4|1948.2|3105
1638545250000|2021-12-03 15:27:30|1949.6|1949.4|1950|1949.8|1950.2|1950|1949.6|1949.2|5816
1638545260000|2021-12-03 15:27:40|1950.2|1950|1949.8|1949.4|1950.2|1950|1949.2|1948.8|2083
1638545270000|2021-12-03 15:27:50|1950|1949.6|1951.4|1951|1951.4|1951|1950|1949.6|3725
1638545280000|2021-12-03 15:28:00|1951.2|1951.2|1951.4|1951|1951.6|1951.2|1950.6|1950.2|2580
1638545290000|2021-12-03 15:28:10|1951.6|1951.2|1950.8|1950.4|1951.8|1951.4|1950.2|1949.8|14749
1638545300000|2021-12-03 15:28:20|1951|1950.6|1951|1950.6|1951.2|1951|1950.8|1950.4|1717
1638545310000|2021-12-03 15:28:30|1950.8|1950.4|1951.2|1950.8|1951.6|1951.2|1950.6|1950.2|2422
1638545320000|2021-12-03 15:28:40|1951|1950.4|1951|1950.6|1951.4|1951|1950.6|1950.2|2441
1638545330000|2021-12-03 15:28:50|1950.8|1950.4|1950|1949.8|1951|1950.6|1950|1949.6|8099
1638545340000|2021-12-03 15:29:00|1949.8|1949.6|1948.6|1948|1950|1949.6|1948.2|1947.8|2772
1638545350000|2021-12-03 15:29:10|1948.8|1948.2|1949|1948.6|1949.4|1949|1948.6|1948.2|4814
1638545360000|2021-12-03 15:29:20|1949.2|1948.8|1950.6|1950.2|1950.6|1950.2|1949|1948.6|4505
1638545370000|2021-12-03 15:29:30|1950.8|1950.4|1951|1950.6|1951.2|1951|1950.8|1950.4|4644
1638545380000|2021-12-03 15:29:40|1951.2|1950.8|1951|1950.6|1951.4|1951|1950.8|1950.4|2394
1638545390000|2021-12-03 15:29:50|1950.8|1950.4|1950.4|1950|1951|1950.6|1950.2|1949.8|4774
1638545400000|2021-12-03 15:30:00|1950.2|1949.8|1949.2|1948.6|1950.6|1950.2|1948.8|1948.4|2332
1638545410000|2021-12-03 15:30:10|1949.4|1948.8|1948|1947.6|1949.6|1949.2|1948|1947.6|1862
1638545420000|2021-12-03 15:30:20|1947.8|1947.8|1948.2|1947.8|1948.4|1948|1947.8|1947.6|1696
1638545430000|2021-12-03 15:30:30|1948.4|1948|1947.6|1947|1948.4|1948.2|1947.4|1947|5105
1638545440000|2021-12-03 15:30:40|1947.4|1947.2|1948|1947.8|1948.4|1948|1947.2|1946.8|4040
1638545450000|2021-12-03 15:30:50|1948.2|1947.6|1947.8|1947.4|1948.4|1948|1947.8|1947.4|3422
1638545460000|2021-12-03 15:31:00|1947.6|1947.6|1948|1947.4|1948.2|1947.8|1947.6|1947.2|478
1638545470000|2021-12-03 15:31:10|1947.8|1947.6|1948.8|1948.2|1948.8|1948.2|1947.8|1947.4|4046
1638545480000|2021-12-03 15:31:20|1948.6|1948.4|1948.2|1948|1949.2|1948.6|1948.2|1948|2886
1638545490000|2021-12-03 15:31:30|1948|1947.8|1946.6|1946.2|1948|1947.8|1946.4|1946.2|1541
1638545500000|2021-12-03 15:31:40|1946.8|1946.4|1946.2|1945.8|1946.8|1946.6|1946.2|1945.6|534
1638545510000|2021-12-03 15:31:50|1946|1945.6|1946|1945.8|1946.2|1946|1945.6|1945.2|3646
1638545520000|2021-12-03 15:32:00|1946.2|1945.6|1945.6|1945.4|1946.2|1946|1945.6|1945.2|1650
1638545530000|2021-12-03 15:32:10|1945.4|1945.2|1944.4|1944|1945.4|1945.2|1944|1943.6|73764
1638545540000|2021-12-03 15:32:20|1944.6|1944.2|1944.6|1944.2|1945|1944.6|1944|1943.6|6571
1638545550000|2021-12-03 15:32:30|1944.8|1944|1945.6|1945|1945.6|1945.2|1944.6|1944|2172
1638545560000|2021-12-03 15:32:40|1945.4|1944.8|1944.8|1944.6|1946|1945.6|1944.8|1944.6|2038
1638545570000|2021-12-03 15:32:50|1944.6|1944.4|1945.6|1945|1945.6|1945.2|1944.4|1944|1347
1638545580000|2021-12-03 15:33:00|1945.8|1945.2|1946.8|1946.4|1947.8|1947.4|1945.6|1945.2|2379
1638545590000|2021-12-03 15:33:10|1947|1946.6|1947|1946.6|1947.6|1947.2|1946.6|1946.6|598
1638545600000|2021-12-03 15:33:20|1947.2|1946.4|1948.2|1947.6|1948.4|1948|1947|1946.4|2923
1638545610000|2021-12-03 15:33:30|1948|1947.8|1948|1947.4|1948.4|1948|1947.8|1947.4|112
1638545620000|2021-12-03 15:33:40|1948.2|1947.6|1947.8|1947.4|1948.4|1947.8|1947.4|1947|1881
1638545630000|2021-12-03 15:33:50|1947.6|1947.2|1947.8|1947.4|1948.4|1948|1947.6|1947.2|1698
1638545640000|2021-12-03 15:34:00|1947.6|1947.6|1947.4|1947.2|1948.2|1948|1947.2|1946.8|3217
1638545650000|2021-12-03 15:34:10|1947.2|1947|1947.2|1946.8|1947.4|1947.2|1946.8|1946.6|2089
1638545660000|2021-12-03 15:34:20|1947|1946.6|1946.2|1945.8|1947.2|1946.8|1945.8|1945.4|2916
1638545670000|2021-12-03 15:34:30|1946|1945.6|1945.8|1945.2|1946.2|1945.8|1945.4|1945.2|839
1638545680000|2021-12-03 15:34:40|1945.6|1945|1944.8|1944.4|1945.6|1945|1944.2|1943.8|1223
1638545690000|2021-12-03 15:34:50|1944.6|1944.2|1943.8|1943.4|1945|1944.6|1943.6|1943.2|2868
1638545700000|2021-12-03 15:35:00|1943.6|1943.2|1942.2|1941.6|1943.6|1943.2|1941.8|1941.4|4506
1638545710000|2021-12-03 15:35:10|1942|1941.4|1941.4|1941|1942|1941.6|1940.8|1940.6|7572
1638545720000|2021-12-03 15:35:20|1941.6|1941.2|1941.6|1941.2|1942|1941.6|1941.4|1940.8|3686
1638545730000|2021-12-03 15:35:30|1941.8|1941.4|1941.4|1941|1941.8|1941.6|1941.2|1940.8|2844
1638545740000|2021-12-03 15:35:40|1941.6|1940.8|1941.6|1941.2|1942|1941.6|1941.2|1940.8|3255
1638545750000|2021-12-03 15:35:50|1941.8|1941.4|1941.4|1941.2|1942|1941.6|1941.4|1941.2|1442
1638545760000|2021-12-03 15:36:00|1941.6|1941.4|1942.8|1942.4|1943.4|1943|1941.6|1941.2|3181
1638545770000|2021-12-03 15:36:10|1943|1942.6|1943.8|1943.6|1944|1943.8|1942.8|1942.6|505
1638545780000|2021-12-03 15:36:20|1943.6|1943.4|1944|1943.6|1944.6|1944|1943.2|1943|5998
1638545790000|2021-12-03 15:36:30|1944.2|1943.8|1944.6|1944|1945.2|1944.8|1944|1943.8|3294
1638545800000|2021-12-03 15:36:40|1944.4|1944.2|1944.4|1944|1944.6|1944.2|1943.8|1943.4|2099
1638545810000|2021-12-03 15:36:50|1944.2|1943.8|1944.4|1944|1944.6|1944.2|1944.2|1943.6|843
1638545820000|2021-12-03 15:37:00|1944.6|1944.2|1944.4|1944|1945|1944.6|1944.4|1944|706
1638545830000|2021-12-03 15:37:10|1944.2|1943.8|1944.6|1944.2|1944.6|1944.4|1944|1943.6|1908
1638545840000|2021-12-03 15:37:20|1944.4|1944.4|1944|1943.6|1944.6|1944.4|1943.8|1943.4|4157
1638545850000|2021-12-03 15:37:30|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.2|2119
1638545860000|2021-12-03 15:37:40|1943.6|1943.2|1943.8|1943.6|1944|1943.6|1943.2|1942.8|2961
1638545870000|2021-12-03 15:37:50|1943.6|1943.4|1944|1943.8|1944.4|1944|1943.6|1943.4|914
1638545880000|2021-12-03 15:38:00|1944.2|1944|1944.4|1944.2|1944.8|1944.4|1944|1943.8|2618
1638545890000|2021-12-03 15:38:10|1944.2|1944|1944.4|1943.8|1944.4|1944|1943.6|1943.2|4375
1638545900000|2021-12-03 15:38:20|1944.2|1944|1944.6|1944.4|1945.2|1944.6|1944|1943.6|1411
1638545910000|2021-12-03 15:38:30|1944.4|1944.2|1944.8|1944.4|1945|1944.4|1944.4|1944|209
1638545920000|2021-12-03 15:38:40|1945|1944.2|1943.8|1943.4|1945|1944.2|1943.8|1943.4|2347
1638545930000|2021-12-03 15:38:50|1943.6|1943.2|1942.8|1942.6|1943.6|1943.2|1942.6|1942.2|2562
1638545940000|2021-12-03 15:39:00|1943|1942.8|1943|1942.6|1943.8|1943.4|1942.6|1942.2|1716
1638545950000|2021-12-03 15:39:10|1942.8|1942.4|1942.2|1941.8|1942.8|1942.4|1942.2|1941.6|2870
1638545960000|2021-12-03 15:39:20|1942.4|1942|1942.2|1941.8|1942.4|1942|1942|1941.6|2979
1638545970000|2021-12-03 15:39:30|1942|1941.6|1942.6|1942.2|1942.8|1942.4|1941.8|1941.4|3364
1638545980000|2021-12-03 15:39:40|1942.8|1942.4|1943.4|1942.8|1943.4|1943.2|1942.6|1942.2|383
1638545990000|2021-12-03 15:39:50|1943.6|1943|1942.6|1942.4|1943.6|1943.2|1942.6|1942.2|492
1638546000000|2021-12-03 15:40:00|1942.8|1942.6|1942.2|1941.6|1943.4|1943|1942|1941.6|3347
1638546010000|2021-12-03 15:40:10|1942.4|1941.8|1942.6|1942.2|1942.8|1942.4|1942.2|1941.8|806
1638546020000|2021-12-03 15:40:20|1942.4|1942|1942.2|1942|1942.4|1942|1941.8|1941.6|1297
1638546030000|2021-12-03 15:40:30|1942|1941.8|1942.4|1942|1942.4|1942.2|1942|1941.8|1156
1638546040000|2021-12-03 15:40:40|1942.2|1941.8|1942.4|1942|1942.8|1942.2|1942.2|1941.6|2501
1638546050000|2021-12-03 15:40:50|1942.2|1942.2|1942.6|1942|1943|1942.6|1942.2|1942|1800
1638546060000|2021-12-03 15:41:00|1942.4|1942.2|1941.8|1941.4|1942.6|1942.2|1941.8|1941.2|5051
1638546070000|2021-12-03 15:41:10|1941.6|1941.2|1941.6|1941.4|1941.6|1941.4|1941|1940.6|8955
1638546080000|2021-12-03 15:41:20|1941.4|1941.2|1940.8|1940.2|1941.4|1941.2|1940.8|1940.2|195
1638546090000|2021-12-03 15:41:30|1940.6|1940.4|1939.8|1939.6|1941|1940.4|1939.8|1939.4|14506
1638546100000|2021-12-03 15:41:40|1939.6|1939.4|1938.6|1938.4|1939.8|1939.4|1938.6|1938.4|4481
1638546110000|2021-12-03 15:41:50|1938.8|1938.6|1938.8|1938.2|1939.2|1939|1938.4|1938|6632
1638546120000|2021-12-03 15:42:00|1939|1938.4|1938.6|1938.4|1939|1938.8|1938.6|1938.4|1876
1638546130000|2021-12-03 15:42:10|1938.8|1938.6|1938.6|1938.4|1938.8|1938.6|1938.6|1938.4|4609
1638546140000|2021-12-03 15:42:20|1938.8|1938.6|1937.4|1937|1939|1938.6|1937.4|1937|6203
1638546150000|2021-12-03 15:42:30|1937.6|1937.2|1937.2|1937|1937.8|1937.4|1937.2|1937|4097
1638546160000|2021-12-03 15:42:40|1937|1936.8|1937.4|1937|1937.6|1937.4|1937|1936.6|5930
1638546170000|2021-12-03 15:42:50|1937.6|1937.2|1937.2|1936.8|1938|1937.6|1937|1936.6|2106
1638546180000|2021-12-03 15:43:00|1937.4|1937|1937|1936.8|1937.8|1937.6|1937|1936.8|3320
1638546190000|2021-12-03 15:43:10|1937.2|1937|1937|1936.8|1937.4|1937|1937|1936.6|2690
1638546200000|2021-12-03 15:43:20|1936.8|1936.6|1937.6|1937.2|1937.6|1937.4|1936.6|1936.4|6899
1638546210000|2021-12-03 15:43:30|1937.4|1937|1936.8|1936.6|1937.6|1937|1936.8|1936.6|2269
1638546220000|2021-12-03 15:43:40|1936.6|1936.4|1936.4|1936|1936.8|1936.4|1936.2|1936|758
1638546230000|2021-12-03 15:43:50|1936.2|1936.2|1936.2|1935.8|1936.2|1936.2|1936|1935.6|630
1638546240000|2021-12-03 15:44:00|1936.4|1936|1937|1936.4|1937|1936.8|1936|1935.8|3657
1638546250000|2021-12-03 15:44:10|1936.8|1936.2|1936.8|1936.4|1936.8|1936.4|1936.2|1935.8|462
1638546260000|2021-12-03 15:44:20|1937|1936.6|1937.2|1936.8|1937.4|1937.2|1937|1936.6|4950
1638546270000|2021-12-03 15:44:30|1937.4|1937|1937.2|1937|1937.4|1937|1936.8|1936.6|1875
1638546280000|2021-12-03 15:44:40|1937.4|1936.8|1936.8|1936.4|1937.4|1937|1936.6|1936.2|957
1638546290000|2021-12-03 15:44:50|1937|1936.6|1936.8|1936.4|1937.4|1937.2|1936.6|1936.4|2592
1638546300000|2021-12-03 15:45:00|1936.6|1936.2|1937|1936.6|1937.4|1937.2|1936.6|1936.2|7439
1638546310000|2021-12-03 15:45:10|1936.8|1936.8|1936.2|1936|1937|1936.8|1936|1935.8|3425
1638546320000|2021-12-03 15:45:20|1936.4|1936.2|1936.4|1936.2|1937|1936.6|1936.2|1936|5020
1638546330000|2021-12-03 15:45:30|1936.2|1936|1936|1935.8|1936.4|1936.2|1935.8|1935.4|3358
1638546340000|2021-12-03 15:45:40|1936.2|1936|1936.6|1936.2|1936.6|1936.2|1936|1935.8|5031
1638546350000|2021-12-03 15:45:50|1936.4|1936|1936|1935.8|1936.6|1936.4|1936|1935.8|3015
1638546360000|2021-12-03 15:46:00|1935.8|1935.6|1936.6|1936.2|1936.8|1936.2|1935.8|1935.6|8265
1638546370000|2021-12-03 15:46:10|1936.4|1936|1937.4|1937|1937.6|1937.2|1936.4|1935.8|5933
1638546380000|2021-12-03 15:46:20|1937.6|1937.2|1936.4|1936.2|1938|1937.4|1936.4|1936|4542
1638546390000|2021-12-03 15:46:30|1936.2|1936|1936.4|1936|1936.6|1936.2|1936.2|1936|3358
1638546400000|2021-12-03 15:46:40|1936.2|1935.8|1936.8|1936.4|1936.8|1936.6|1936|1935.8|3810
1638546410000|2021-12-03 15:46:50|1936.6|1936.6|1936.6|1936.4|1937.4|1936.8|1936.6|1936.4|5784
1638546420000|2021-12-03 15:47:00|1936.8|1936.6|1936.8|1936.4|1937.4|1936.8|1936.6|1936.4|3087
1638546430000|2021-12-03 15:47:10|1936.6|1936.2|1936.2|1936|1936.6|1936.2|1935.8|1935.6|16616
1638546440000|2021-12-03 15:47:20|1936.4|1936.2|1936.4|1935.8|1937|1936.6|1936.2|1935.8|8925
1638546450000|2021-12-03 15:47:30|1936.2|1936|1936.2|1936|1936.6|1936.2|1936|1935.8|4686
1638546460000|2021-12-03 15:47:40|1936|1935.8|1936|1935.8|1936.2|1935.8|1935.8|1935.4|4943
1638546470000|2021-12-03 15:47:50|1936.2|1936|1936|1935.8|1936.6|1936.2|1935.6|1935.4|4950
1638546480000|2021-12-03 15:48:00|1936.2|1935.6|1936.6|1936.2|1936.6|1936.4|1936|1935.6|4983
1638546490000|2021-12-03 15:48:10|1936.4|1936.4|1936.8|1936.6|1937.2|1936.6|1936.4|1936.2|2979
1638546500000|2021-12-03 15:48:20|1937|1936.4|1936.4|1936.2|1937|1936.6|1936|1935.8|9078
1638546510000|2021-12-03 15:48:30|1936.6|1936.4|1936.6|1936.2|1936.8|1936.4|1936.2|1936|4195
1638546520000|2021-12-03 15:48:40|1936.4|1936|1936|1935.8|1936.4|1936.2|1935.8|1935.4|8615
1638546530000|2021-12-03 15:48:50|1935.8|1935.6|1935.4|1935.2|1935.8|1935.6|1935.4|1935|4602
1638546540000|2021-12-03 15:49:00|1935.2|1935|1934.6|1934.4|1935.2|1935|1934.4|1934|14045
1638546550000|2021-12-03 15:49:10|1934.8|1934.2|1935.2|1935|1935.4|1935|1934.4|1934.2|3858
1638546560000|2021-12-03 15:49:20|1935|1934.8|1936.2|1935.8|1936.4|1936|1935|1934.6|1645
1638546570000|2021-12-03 15:49:30|1936|1935.6|1937|1936.6|1937.2|1936.8|1936|1935.6|3925
1638546580000|2021-12-03 15:49:40|1936.8|1936.4|1937.8|1937.2|1938|1937.4|1936.8|1936.4|910
1638546590000|2021-12-03 15:49:50|1938|1937.4|1938|1937.6|1938.4|1938|1937.8|1937.4|2263
1638546600000|2021-12-03 15:50:00|1937.8|1937.4|1937|1936.8|1938.6|1938.2|1937|1936.6|4236
1638546610000|2021-12-03 15:50:10|1937.2|1937|1936.2|1935.8|1937.4|1937|1936.2|1935.8|10943
1638546620000|2021-12-03 15:50:20|1936|1935.6|1936|1935.6|1936.2|1935.8|1935.8|1935.4|587
1638546630000|2021-12-03 15:50:30|1936.2|1935.8|1936.2|1935.6|1937.2|1936.8|1935.8|1935.6|4369
1638546640000|2021-12-03 15:50:40|1936|1935.4|1935.8|1935.4|1936|1935.6|1935.4|1935|4340
1638546650000|2021-12-03 15:50:50|1935.6|1935.2|1935|1934.6|1935.6|1935.2|1934.8|1934.4|2239
1638546660000|2021-12-03 15:51:00|1934.8|1934.4|1935.6|1935.4|1935.6|1935.4|1934.6|1934.2|6734
1638546670000|2021-12-03 15:51:10|1935.8|1935.6|1936.6|1936.4|1936.6|1936.4|1935.6|1935.4|1822
1638546680000|2021-12-03 15:51:20|1936.4|1936.2|1936.4|1936|1936.6|1936.2|1936|1935.8|3757
1638546690000|2021-12-03 15:51:30|1936.2|1936.2|1936.6|1936.2|1936.8|1936.4|1936.2|1936|473
1638546700000|2021-12-03 15:51:40|1936.8|1936.4|1937.4|1937.2|1937.4|1937.2|1936.4|1936|3187
1638546710000|2021-12-03 15:51:50|1937.2|1937|1936.4|1936|1937.4|1937|1936|1935.8|5323
1638546720000|2021-12-03 15:52:00|1936.2|1935.8|1936|1935.6|1936.6|1936.2|1935.8|1935.2|2539
1638546730000|2021-12-03 15:52:10|1936.4|1935.8|1936.8|1936.2|1936.8|1936.4|1936|1935.8|4221
1638546740000|2021-12-03 15:52:20|1936.6|1936.4|1936.6|1936.2|1937|1936.6|1936.4|1936|5749
1638546750000|2021-12-03 15:52:30|1936.4|1936|1936.2|1935.8|1936.6|1936.2|1936|1935.6|10739
1638546760000|2021-12-03 15:52:40|1936.4|1936|1937.6|1937.2|1937.8|1937.4|1936.2|1935.8|3785
1638546770000|2021-12-03 15:52:50|1937.8|1937|1937.6|1937.2|1938|1937.6|1937|1936.6|3550
1638546780000|2021-12-03 15:53:00|1937.4|1937.4|1937.6|1937.2|1938.4|1938.2|1937.4|1937|3646
1638546790000|2021-12-03 15:53:10|1937.4|1937.4|1937.2|1936.8|1937.8|1937.4|1937.2|1936.8|2643
1638546800000|2021-12-03 15:53:20|1937.4|1937|1938|1937.4|1938|1937.6|1937.4|1936.8|4177
1638546810000|2021-12-03 15:53:30|1937.8|1937.6|1938|1937.6|1938.6|1938.2|1937.6|1937.4|1203
1638546820000|2021-12-03 15:53:40|1937.8|1937.8|1939.2|1939|1939.6|1939.2|1937.8|1937.8|3146
1638546830000|2021-12-03 15:53:50|1939|1938.8|1939|1938.4|1939.4|1939|1938.8|1938.4|167
1638546840000|2021-12-03 15:54:00|1938.8|1938.2|1939|1938.8|1939.6|1939.2|1938.8|1938.2|776
1638546850000|2021-12-03 15:54:10|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.2|1938|9104
1638546860000|2021-12-03 15:54:20|1939.2|1938.6|1938.8|1938.4|1939.6|1939.2|1938.6|1938.4|5010
1638546870000|2021-12-03 15:54:30|1939.2|1938.6|1938.6|1938.2|1939.4|1939|1938.4|1938|1268
1638546880000|2021-12-03 15:54:40|1938.4|1938|1938.8|1938.4|1938.8|1938.4|1938.2|1938|1034
1638546890000|2021-12-03 15:54:50|1938.6|1938.6|1939.4|1939.2|1939.6|1939.4|1938.6|1938.4|1694
1638546900000|2021-12-03 15:55:00|1939.2|1939|1937.6|1937.2|1939.4|1939.2|1937.4|1937|4928
1638546910000|2021-12-03 15:55:10|1937.4|1937|1937|1936.6|1937.8|1937.6|1937|1936.6|3513
1638546920000|2021-12-03 15:55:20|1936.8|1936.4|1935.8|1935.6|1936.8|1936.4|1935.6|1935.2|630
1638546930000|2021-12-03 15:55:30|1936|1935.4|1936.8|1936.4|1937|1936.6|1936|1935.4|6784
1638546940000|2021-12-03 15:55:40|1937|1936.6|1938.4|1938|1938.4|1938|1937|1936.6|5375
1638546950000|2021-12-03 15:55:50|1938.6|1938.2|1939.2|1939|1939.4|1939.2|1938.6|1938|1218
1638546960000|2021-12-03 15:56:00|1939.4|1939.2|1940.2|1939.6|1940.2|1939.6|1939.4|1939.2|3206
1638546970000|2021-12-03 15:56:10|1940|1939.8|1940|1939.6|1940.4|1940.2|1939.8|1939.4|1980
1638546980000|2021-12-03 15:56:20|1939.8|1939.4|1939.6|1939.2|1939.8|1939.4|1938.6|1938.2|3514
1638546990000|2021-12-03 15:56:30|1939.4|1939|1939.2|1938.6|1939.4|1939.2|1938.6|1938|2113
1638547000000|2021-12-03 15:56:40|1939|1938.8|1939.2|1938.8|1939.2|1939|1938.6|1938.2|861
1638547010000|2021-12-03 15:56:50|1939.4|1939|1940.4|1939.8|1940.6|1940.2|1939.4|1938.8|2869
1638547020000|2021-12-03 15:57:00|1940.6|1940|1939.6|1939.4|1941|1940.6|1939.6|1939.2|6350
1638547030000|2021-12-03 15:57:10|1939.8|1939.2|1940|1939.6|1940.6|1940.2|1939.2|1938.8|3392
1638547040000|2021-12-03 15:57:20|1940.2|1939.4|1940.4|1940|1940.4|1940.2|1940|1939.4|1284
1638547050000|2021-12-03 15:57:30|1940.2|1939.8|1940|1939.6|1940.4|1940|1939.8|1939.4|2620
1638547060000|2021-12-03 15:57:40|1940.2|1939.8|1940.6|1940.2|1941.2|1940.8|1939.8|1939.6|2363
1638547070000|2021-12-03 15:57:50|1940.4|1940|1939.6|1939.2|1940.4|1940.2|1939.4|1939.2|3860
1638547080000|2021-12-03 15:58:00|1939.4|1939.4|1938.8|1938.4|1939.8|1939.6|1937.8|1937.4|3004
1638547090000|2021-12-03 15:58:10|1939|1938.2|1938.4|1938|1939|1938.2|1938.2|1937.8|288
1638547100000|2021-12-03 15:58:20|1938.2|1937.8|1937.8|1937.6|1938.2|1937.8|1937.8|1937.4|1116
1638547110000|2021-12-03 15:58:30|1937.6|1937.4|1938|1937.6|1938.2|1937.8|1937.6|1937.2|4895
1638547120000|2021-12-03 15:58:40|1937.8|1937.4|1937.6|1937.2|1938.2|1938|1937.6|1937.2|1214
1638547130000|2021-12-03 15:58:50|1937.4|1937|1937|1936.4|1937.4|1937.2|1936.6|1936.2|2822
1638547140000|2021-12-03 15:59:00|1936.8|1936.6|1937|1936.8|1937.8|1937.4|1936.8|1936.6|553
1638547150000|2021-12-03 15:59:10|1937.2|1936.6|1937.8|1937.2|1938|1937.6|1937|1936.6|0
1638547160000|2021-12-03 15:59:20|1937.6|1937|1936.8|1936.4|1937.8|1937.4|1936.4|1936.2|13662
1638547170000|2021-12-03 15:59:30|1936.6|1936.2|1937.2|1936.8|1937.4|1937|1936.6|1936.2|2039
1638547180000|2021-12-03 15:59:40|1937.4|1937|1937.2|1936.8|1937.4|1937.2|1937|1936.6|3764
1638547190000|2021-12-03 15:59:50|1937|1936.6|1936.2|1935.8|1937.4|1937|1936|1935.8|3436
1638547200000|2021-12-03 16:00:00|1936.4|1936|1937.4|1936.8|1937.4|1936.8|1936.2|1935.8|822
1638547210000|2021-12-03 16:00:10|1937.6|1937|1937.4|1937.2|1938|1937.6|1937.2|1936.8|2416
1638547220000|2021-12-03 16:00:20|1937.6|1937.4|1937|1936.6|1937.8|1937.4|1937|1936.6|145
1638547230000|2021-12-03 16:00:30|1936.8|1936.4|1937.2|1936.8|1937.2|1936.8|1936.6|1936.4|2480
1638547240000|2021-12-03 16:00:40|1937|1937|1937.4|1936.8|1937.6|1937.2|1937|1936.6|5656
1638547250000|2021-12-03 16:00:50|1937.6|1937|1936.8|1936.4|1937.6|1937.2|1936.6|1936.4|3349
1638547260000|2021-12-03 16:01:00|1936.6|1936.2|1936.4|1936.2|1936.8|1936.4|1936.2|1935.8|1224
1638547270000|2021-12-03 16:01:10|1936.6|1936|1936.6|1936.4|1936.6|1936.4|1936.2|1936|2669
1638547280000|2021-12-03 16:01:20|1936.4|1936.2|1936.6|1936.2|1936.6|1936.4|1936.2|1936|2712
1638547290000|2021-12-03 16:01:30|1936.4|1936.4|1937.4|1937|1937.4|1937|1936.4|1936.2|4670
1638547300000|2021-12-03 16:01:40|1937.6|1936.8|1937.4|1937|1937.8|1937.4|1937|1936.8|1786
1638547310000|2021-12-03 16:01:50|1937.6|1937.2|1937.2|1936.8|1938|1937.6|1937|1936.6|7363
1638547320000|2021-12-03 16:02:00|1937.4|1937|1939|1938.6|1939.2|1938.6|1937.4|1937|5301
1638547330000|2021-12-03 16:02:10|1939.2|1938.4|1941.4|1941|1941.4|1941|1939.2|1938.4|10605
1638547340000|2021-12-03 16:02:20|1941.2|1940.8|1941.2|1940.6|1941.8|1941.4|1940.8|1940.4|3753
1638547350000|2021-12-03 16:02:30|1941|1940.4|1941|1940.6|1941.2|1940.8|1940.4|1940.2|3393
1638547360000|2021-12-03 16:02:40|1941.2|1940.8|1940.2|1939.8|1941.4|1941.2|1940|1939.8|9901
1638547370000|2021-12-03 16:02:50|1940|1940|1940.6|1940|1940.8|1940.4|1940|1939.8|4805
1638547380000|2021-12-03 16:03:00|1940.4|1939.8|1939.4|1939|1940.6|1940|1939.2|1938.8|2984
1638547390000|2021-12-03 16:03:10|1939.2|1938.8|1940|1939.6|1940.2|1939.8|1939.2|1938.8|655
1638547400000|2021-12-03 16:03:20|1939.8|1939.8|1940.2|1940|1940.6|1940.2|1939.8|1939.6|2529
1638547410000|2021-12-03 16:03:30|1940|1939.8|1940.4|1940|1940.4|1940.2|1940|1939.8|2901
1638547420000|2021-12-03 16:03:40|1940.2|1939.8|1939.6|1939|1940.4|1940|1939.4|1939|1561
1638547430000|2021-12-03 16:03:50|1939.4|1938.8|1939.4|1939|1939.6|1939|1939|1938.8|2508
1638547440000|2021-12-03 16:04:00|1939.6|1939.2|1940.6|1940.2|1940.6|1940.2|1939.6|1939.2|3726
1638547450000|2021-12-03 16:04:10|1940.8|1940.4|1940.2|1939.8|1940.8|1940.4|1940|1939.6|1292
1638547460000|2021-12-03 16:04:20|1940|1940|1940.6|1940.4|1940.8|1940.4|1940|1939.8|7856
1638547470000|2021-12-03 16:04:30|1940.4|1940.2|1940|1939.6|1940.8|1940.2|1940|1939.6|2022
1638547480000|2021-12-03 16:04:40|1940.2|1939.8|1940.2|1939.8|1940.4|1940|1939.6|1939.2|3408
1638547490000|2021-12-03 16:04:50|1940|1939.6|1940.8|1940.4|1941|1940.8|1940|1939.6|5285
1638547500000|2021-12-03 16:05:00|1940.6|1940.2|1939.8|1939.4|1940.6|1940.4|1939.6|1939.4|2777
1638547510000|2021-12-03 16:05:10|1939.6|1939.6|1939.6|1939.2|1940|1939.6|1939.4|1939|2102
1638547520000|2021-12-03 16:05:20|1939.4|1939|1938.6|1938.2|1939.4|1939|1938.4|1938.2|5601
1638547530000|2021-12-03 16:05:30|1938.4|1937.8|1938.8|1938.4|1938.8|1938.4|1938|1937.6|1088
1638547540000|2021-12-03 16:05:40|1939|1938.6|1937.8|1937.4|1939.2|1938.8|1937.6|1937.2|2465
1638547550000|2021-12-03 16:05:50|1937.6|1937.6|1938.4|1938|1939|1938.6|1937.6|1937.4|5939
1638547560000|2021-12-03 16:06:00|1938.6|1938.2|1937.8|1937.4|1939|1938.8|1937.8|1937.4|1198
1638547570000|2021-12-03 16:06:10|1937.6|1937.2|1937.4|1937|1937.8|1937.4|1937.2|1936.8|5562
1638547580000|2021-12-03 16:06:20|1937.2|1936.8|1938|1937.6|1938.2|1937.8|1937.2|1936.8|2040
1638547590000|2021-12-03 16:06:30|1937.8|1937.4|1937.4|1937|1938|1937.6|1936.8|1936.4|114
1638547600000|2021-12-03 16:06:40|1937.2|1937.2|1936.8|1936.6|1937.6|1937.4|1936.6|1936.4|2575
1638547610000|2021-12-03 16:06:50|1937|1936.4|1936.6|1936|1937.2|1937|1936.2|1935.6|11452
1638547620000|2021-12-03 16:07:00|1936.4|1936.2|1936.8|1936.4|1936.8|1936.4|1936.4|1936|0
1638547630000|2021-12-03 16:07:10|1936.6|1936.2|1936.4|1936.2|1936.6|1936.2|1936.2|1935.8|290
1638547640000|2021-12-03 16:07:20|1936.2|1936|1936|1935.6|1936.8|1936.4|1936|1935.6|4346
1638547650000|2021-12-03 16:07:30|1936.2|1935.8|1936.2|1935.8|1936.4|1936.2|1935.8|1935.6|1719
1638547660000|2021-12-03 16:07:40|1936.4|1936|1936.4|1936.2|1936.4|1936.2|1936|1935.8|2333
1638547670000|2021-12-03 16:07:50|1936.2|1936|1936.4|1936|1936.4|1936|1936.2|1935.8|1257
1638547680000|2021-12-03 16:08:00|1936.2|1935.8|1935.8|1935.4|1936.4|1936|1935.6|1935|2640
1638547690000|2021-12-03 16:08:10|1935.6|1935.6|1936|1935.8|1936.4|1936.2|1935.6|1935.4|2482
1638547700000|2021-12-03 16:08:20|1936.2|1936|1936.2|1936|1936.4|1936.2|1936|1936|9122
1638547710000|2021-12-03 16:08:30|1936|1935.8|1935|1934.6|1936.2|1936|1934.8|1934.6|15912
1638547720000|2021-12-03 16:08:40|1934.8|1934.8|1934.6|1934.4|1935|1934.8|1934.6|1934.4|1292
1638547730000|2021-12-03 16:08:50|1934.8|1934.2|1934.6|1934.4|1934.8|1934.4|1934.2|1934|2924
1638547740000|2021-12-03 16:09:00|1934.4|1934.2|1934.4|1934.2|1934.8|1934.6|1934.4|1934|9009
1638547750000|2021-12-03 16:09:10|1934.6|1934.4|1934|1933.6|1935|1934.6|1933.8|1933.2|3780
1638547760000|2021-12-03 16:09:20|1933.8|1933.4|1934.4|1933.8|1934.4|1934|1933.8|1933.4|1413
1638547770000|2021-12-03 16:09:30|1934.6|1934|1934.4|1934|1934.6|1934.4|1934.2|1933.8|512
1638547780000|2021-12-03 16:09:40|1934.2|1934.2|1935|1934.6|1935.2|1935|1934.2|1934.2|8229
1638547790000|2021-12-03 16:09:50|1935.2|1934.8|1935.4|1935.2|1935.6|1935.2|1934.8|1934.6|3627
1638547800000|2021-12-03 16:10:00|1935.6|1935|1935.8|1935.6|1935.8|1935.6|1935.2|1935|4674
1638547810000|2021-12-03 16:10:10|1935.6|1935.4|1935|1934.8|1935.8|1935.6|1934.6|1934.2|4527
1638547820000|2021-12-03 16:10:20|1935.2|1935|1936|1935.6|1936.4|1936|1935.2|1934.8|4190
1638547830000|2021-12-03 16:10:30|1936.2|1935.8|1935.8|1935.4|1936.2|1935.8|1935.6|1935.4|468
1638547840000|2021-12-03 16:10:40|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935|1934.6|403
1638547850000|2021-12-03 16:10:50|1935.6|1935.2|1935.8|1935.6|1935.8|1935.6|1935.6|1935.2|0
1638547860000|2021-12-03 16:11:00|1935.6|1935.4|1935|1934.6|1935.8|1935.4|1934.6|1934.4|3487
1638547870000|2021-12-03 16:11:10|1935.2|1934.8|1935.2|1934.6|1935.2|1935|1934.8|1934.4|10260
1638547880000|2021-12-03 16:11:20|1935.4|1934.8|1935.4|1935.2|1935.4|1935.2|1935.2|1934.8|3841
1638547890000|2021-12-03 16:11:30|1935.6|1935.4|1935.6|1935.2|1935.8|1935.6|1935.2|1934.8|5087
1638547900000|2021-12-03 16:11:40|1935.4|1935.4|1935.4|1935.2|1935.6|1935.4|1935.2|1935|215
1638547910000|2021-12-03 16:11:50|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|3711
1638547920000|2021-12-03 16:12:00|1936|1935.6|1936.8|1936.4|1937|1936.4|1936|1935.4|838
1638547930000|2021-12-03 16:12:10|1936.6|1936.2|1936.2|1936|1937|1936.4|1936.2|1936|3978
1638547940000|2021-12-03 16:12:20|1936.4|1936.2|1937.2|1937|1937.6|1937.2|1936.2|1936.2|6901
1638547950000|2021-12-03 16:12:30|1937.4|1937.2|1937|1936.8|1937.6|1937.2|1937|1936.8|1135
1638547960000|2021-12-03 16:12:40|1937.2|1936.6|1937.8|1937.4|1937.8|1937.6|1937|1936.6|5971
1638547970000|2021-12-03 16:12:50|1937.6|1937.2|1937.4|1937|1937.8|1937.4|1937.4|1937|6326
1638547980000|2021-12-03 16:13:00|1937.2|1936.8|1936.8|1936.4|1937.4|1937|1936.6|1936.4|2656
1638547990000|2021-12-03 16:13:10|1936.6|1936.6|1936.4|1936.2|1936.8|1936.6|1936.4|1936|2383
1638548000000|2021-12-03 16:13:20|1936.6|1936|1936.6|1936.4|1936.8|1936.4|1936.4|1936|1246
1638548010000|2021-12-03 16:13:30|1936.8|1936.6|1937.2|1937|1937.4|1937.2|1936.8|1936.6|23388
1638548020000|2021-12-03 16:13:40|1937.4|1936.8|1938.4|1937.8|1938.6|1938.2|1937.2|1936.8|10924
1638548030000|2021-12-03 16:13:50|1938.2|1938|1938.4|1938|1938.8|1938.4|1938|1937.8|687
1638548040000|2021-12-03 16:14:00|1938.2|1937.8|1937.4|1937.2|1938.4|1937.8|1937.2|1936.8|3998
1638548050000|2021-12-03 16:14:10|1937.2|1937|1936.4|1936.2|1937.4|1937|1936.4|1936|449
1638548060000|2021-12-03 16:14:20|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936|1935.6|2970
1638548070000|2021-12-03 16:14:30|1936.2|1936|1935.8|1935.4|1936.2|1936|1935.4|1935.2|4815
1638548080000|2021-12-03 16:14:40|1936|1935.6|1935|1934.6|1936|1935.6|1934.8|1934.4|5771
1638548090000|2021-12-03 16:14:50|1934.8|1934.4|1935|1934.4|1935|1934.8|1934.6|1934.2|1614
1638548100000|2021-12-03 16:15:00|1935.4|1935|1935.4|1935|1935.6|1935|1934.8|1934.2|1359
1638548110000|2021-12-03 16:15:10|1936|1935.6|1936.2|1935.6|1936.2|1935.6|1935.8|1935.2|452
1638548120000|2021-12-03 16:15:20|1935.8|1935.8|1935.4|1934.8|1936.4|1935.8|1935.4|1934.8|820
1638548130000|2021-12-03 16:15:30|1935.6|1935|1935.6|1935|1935.8|1935.2|1935.2|1934.6|82
1638548140000|2021-12-03 16:15:40|1935.8|1935.2|1935.8|1935.2|1935.8|1935.4|1935.4|1935|228
1638548150000|2021-12-03 16:15:50|1935.6|1935|1935|1934.4|1935.8|1935.2|1934.8|1934.2|93
1638548160000|2021-12-03 16:16:00|1934.6|1934.6|1935.4|1934.8|1935.6|1934.8|1934.6|1934.2|649
1638548170000|2021-12-03 16:16:10|1935.6|1935|1934.6|1934.2|1935.6|1935|1934.6|1934.2|874
1638548180000|2021-12-03 16:16:20|1934.8|1934|1934|1933.6|1934.8|1934.2|1933.8|1933.4|2301
1638548190000|2021-12-03 16:16:30|1933.8|1933.4|1933.8|1933.2|1934|1933.6|1933.6|1933.2|336
1638548200000|2021-12-03 16:16:40|1933.6|1932.8|1933.4|1933|1933.8|1933.2|1933.4|1932.8|2404
1638548210000|2021-12-03 16:16:50|1933.2|1932.8|1933|1932.6|1933.6|1932.8|1932.6|1932.2|401
1638548220000|2021-12-03 16:17:00|1933.4|1933|1934|1933.6|1934|1933.6|1933.4|1932.8|1462
1638548230000|2021-12-03 16:17:10|1934.4|1934|1934|1933.4|1934.6|1934|1933.8|1933.4|1960
1638548240000|2021-12-03 16:17:20|1934.4|1933.6|1934|1933.4|1934.6|1934|1934|1933.4|271
1638548250000|2021-12-03 16:17:30|1933.8|1933.2|1932.6|1932|1934|1933.6|1932.2|1931.8|330
1638548260000|2021-12-03 16:17:40|1932.4|1932.2|1932.6|1932.2|1933|1932.4|1932.4|1932.2|943
1638548270000|2021-12-03 16:17:50|1932.8|1932|1932.4|1932|1932.8|1932|1932|1931.4|1300
1638548280000|2021-12-03 16:18:00|1932|1931.6|1932.4|1931.8|1932.8|1932.2|1932|1931.4|2407
1638548290000|2021-12-03 16:18:10|1932.2|1931.6|1932.6|1932|1932.8|1932.4|1932|1931.4|995
1638548300000|2021-12-03 16:18:20|1932.2|1931.6|1931.6|1931|1932.2|1931.6|1931.6|1931|457
1638548310000|2021-12-03 16:18:30|1931.8|1931.2|1932.8|1932.2|1932.8|1932.2|1931.8|1931.2|652
1638548320000|2021-12-03 16:18:40|1932.6|1932|1932.4|1932|1932.6|1932|1932.4|1931.8|560
1638548330000|2021-12-03 16:18:50|1932.6|1931.8|1932.2|1931.8|1932.6|1932.2|1932.2|1931.6|933
1638548340000|2021-12-03 16:19:00|1932.4|1932.4|1932.8|1932.2|1932.8|1932.4|1932.4|1932|1914
1638548350000|2021-12-03 16:19:10|1932.6|1932|1933|1932.4|1933|1932.4|1932.6|1932|1848
1638548360000|2021-12-03 16:19:20|1932.8|1932.2|1932.4|1932|1933|1932.4|1932.4|1931.8|519
1638548370000|2021-12-03 16:19:30|1932.6|1931.8|1932|1931.4|1932.6|1932|1931.8|1931.2|3123
1638548380000|2021-12-03 16:19:40|1932.2|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.4|0
1638548390000|2021-12-03 16:19:50|1931.8|1931.4|1931.8|1931.2|1932.2|1931.6|1931.8|1931.2|210
1638548400000|2021-12-03 16:20:00|1931.6|1931|1932|1931.6|1932|1931.6|1931.6|1931|869
1638548410000|2021-12-03 16:20:10|1931.8|1931.4|1932|1931.4|1932.4|1931.8|1931.8|1931.2|720
1638548420000|2021-12-03 16:20:20|1932.2|1931.6|1932.4|1932|1932.6|1932.2|1932|1931.6|301
1638548430000|2021-12-03 16:20:30|1932.6|1931.8|1933.4|1933|1933.6|1933|1932.4|1931.8|1201
1638548440000|2021-12-03 16:20:40|1933.2|1932.8|1934.2|1933.6|1934.2|1933.6|1933.2|1932.4|130
1638548450000|2021-12-03 16:20:50|1934|1933.8|1934.8|1934.4|1934.8|1934.4|1934|1933.6|1207
1638548460000|2021-12-03 16:21:00|1935|1934.6|1934.2|1933.6|1935.2|1934.6|1934.2|1933.6|1175
1638548470000|2021-12-03 16:21:10|1934.4|1933.8|1935.2|1934.6|1935.4|1934.8|1934.4|1933.8|717
1638548480000|2021-12-03 16:21:20|1935.4|1934.8|1934.8|1934.4|1935.4|1934.8|1934.8|1934.4|2447
1638548490000|2021-12-03 16:21:30|1935|1934.2|1935|1934.4|1935.4|1934.6|1935|1934.2|1424
1638548500000|2021-12-03 16:21:40|1935.2|1934.2|1935|1934.4|1935.2|1934.6|1934.6|1933.8|1271
1638548510000|2021-12-03 16:21:50|1935.2|1934.6|1935.8|1935.2|1935.8|1935.2|1935|1934.6|1913
1638548520000|2021-12-03 16:22:00|1935.6|1935|1934.8|1934.2|1935.6|1935|1934.6|1934|1727
1638548530000|2021-12-03 16:22:10|1934.6|1934|1935|1934.4|1935.2|1934.4|1934.6|1934|517
1638548540000|2021-12-03 16:22:20|1935.2|1934.2|1936.4|1935.8|1936.4|1935.8|1934.8|1934.2|995
1638548550000|2021-12-03 16:22:30|1936.2|1935.6|1936.8|1936.2|1936.8|1936.2|1936.2|1935.6|517
1638548560000|2021-12-03 16:22:40|1937.2|1936.8|1937.6|1937|1937.6|1937.2|1936.8|1936.2|2042
1638548570000|2021-12-03 16:22:50|1937.4|1936.6|1937.4|1937|1937.6|1937|1937|1936.6|516
1638548580000|2021-12-03 16:23:00|1937.8|1936.4|1936.2|1935.8|1937.8|1936.6|1936.2|1935.6|1376
1638548590000|2021-12-03 16:23:10|1936.4|1935.6|1936.8|1936.2|1937|1936.4|1936|1935.6|2987
1638548600000|2021-12-03 16:23:20|1937|1936|1936.4|1936|1937|1936.2|1936.4|1935.8|614
1638548610000|2021-12-03 16:23:30|1936.6|1936.2|1937|1936.4|1937.2|1936.6|1936.6|1936.2|0
1638548620000|2021-12-03 16:23:40|1936.8|1936.2|1937.8|1937|1937.8|1937.2|1936.8|1936.2|1997
1638548630000|2021-12-03 16:23:50|1938|1937.2|1937.6|1937|1938|1937.2|1937.4|1936.8|912
1638548640000|2021-12-03 16:24:00|1938|1937.2|1938|1937.4|1938|1937.4|1937|1936.4|1914
1638548650000|2021-12-03 16:24:10|1937.4|1936.8|1936|1935.4|1937.4|1936.8|1936|1935.4|1426
1638548660000|2021-12-03 16:24:20|1935.8|1935.2|1935.6|1935|1936|1935.4|1935.4|1934.8|0
1638548670000|2021-12-03 16:24:30|1935.4|1934.8|1935.2|1934.6|1935.6|1935.2|1935.2|1934.6|832
1638548680000|2021-12-03 16:24:40|1935.4|1934.8|1934.4|1934|1935.4|1934.8|1934.4|1934|600
1638548690000|2021-12-03 16:24:50|1934|1933.6|1934.4|1934|1934.4|1934|1934|1933.6|790
1638548700000|2021-12-03 16:25:00|1934.8|1934.2|1934.8|1934.2|1934.8|1934.2|1934.4|1933.6|1913
1638548710000|2021-12-03 16:25:10|1934.4|1934|1934.4|1934|1934.6|1934.2|1934.4|1934|324
1638548720000|2021-12-03 16:25:20|1934.6|1934.2|1935|1934.6|1935.2|1934.8|1934.4|1934|1528
1638548730000|2021-12-03 16:25:30|1934.8|1934.4|1934.8|1934|1935.2|1934.6|1934.4|1933.6|1415
1638548740000|2021-12-03 16:25:40|1935.2|1934.2|1936|1935.4|1936|1935.4|1935|1934.2|0
1638548750000|2021-12-03 16:25:50|1935.8|1935.2|1935.4|1935|1935.8|1935.2|1935.4|1935|542
1638548760000|2021-12-03 16:26:00|1935.6|1934.8|1936.2|1935.6|1936.2|1935.8|1935.6|1934.8|281
1638548770000|2021-12-03 16:26:10|1935.8|1935.2|1935.8|1935.2|1936|1935.2|1935.4|1935|567
1638548780000|2021-12-03 16:26:20|1936.2|1935.4|1936.4|1935.8|1936.4|1935.8|1936|1935.4|1967
1638548790000|2021-12-03 16:26:30|1936.2|1935.6|1936.6|1936|1936.6|1936|1936.2|1935.6|323
1638548800000|2021-12-03 16:26:40|1936.4|1935.8|1935.4|1935|1936.4|1935.8|1935.4|1935|1299
1638548810000|2021-12-03 16:26:50|1935.8|1934.8|1935|1934.6|1935.8|1935.2|1935|1934.6|816
1638548820000|2021-12-03 16:27:00|1935.2|1934.8|1936.2|1935.6|1936.6|1936|1935.2|1934.8|963
1638548830000|2021-12-03 16:27:10|1936.6|1935.8|1936|1935.6|1936.6|1936|1936|1935.4|308
1638548840000|2021-12-03 16:27:20|1936.2|1935.8|1936.4|1935.8|1937|1936.4|1936.2|1935.6|533
1638548850000|2021-12-03 16:27:30|1936.6|1936|1935.8|1935.2|1936.6|1936|1935.8|1935.2|1039
1638548860000|2021-12-03 16:27:40|1936|1935.4|1935.6|1935|1936|1935.4|1935|1934.4|691
1638548870000|2021-12-03 16:27:50|1935.4|1935.2|1935.4|1934.6|1935.6|1935.2|1935|1934.4|1111
1638548880000|2021-12-03 16:28:00|1935.2|1934.8|1934.6|1934|1935.4|1934.8|1934.6|1934|1027
1638548890000|2021-12-03 16:28:10|1934.8|1933.8|1934.6|1934|1935|1934.2|1934.4|1933.8|345
1638548900000|2021-12-03 16:28:20|1934.8|1933.8|1934|1933.4|1934.8|1933.8|1933.6|1933|397
1638548910000|2021-12-03 16:28:30|1934.2|1933.2|1934.6|1934.2|1935|1934.4|1934.2|1933.2|355
1638548920000|2021-12-03 16:28:40|1934.8|1934.4|1934.4|1934|1935|1934.4|1934.4|1933.8|189
1638548930000|2021-12-03 16:28:50|1934.6|1933.8|1933.4|1932.8|1934.6|1933.8|1933.4|1932.8|1375
1638548940000|2021-12-03 16:29:00|1933.6|1933|1934|1933.4|1934|1933.4|1933.6|1933|0
1638548950000|2021-12-03 16:29:10|1933.6|1933.2|1933.4|1932.8|1933.8|1933.2|1933.2|1932.6|1758
1638548960000|2021-12-03 16:29:20|1933.6|1933|1933.2|1932.4|1933.6|1933|1933|1932.4|200
1638548970000|2021-12-03 16:29:30|1933.8|1933.4|1934.8|1934.2|1934.8|1934.2|1933.6|1932.8|2848
1638548980000|2021-12-03 16:29:40|1934.6|1934|1935|1934.2|1935.2|1934.6|1934.6|1934|1650
1638548990000|2021-12-03 16:29:50|1935.2|1934.4|1932.8|1932|1935.2|1934.4|1932.8|1932|361
1638777600000|2021-12-06 08:00:00|1951.4|1950|1958.8|1957.8|1959.2|1957.8|1950.2|1949|71288
1638777610000|2021-12-06 08:00:10|1959|1958|1960|1958.4|1961|1959.8|1958.6|1957.6|31432
1638777620000|2021-12-06 08:00:20|1960.2|1958.6|1963.2|1961.8|1963.4|1961.8|1960.2|1958.6|16517
1638777630000|2021-12-06 08:00:30|1963|1961.4|1962.6|1961.2|1963.4|1961.8|1961.6|1959.2|19240
1638777640000|2021-12-06 08:00:40|1962.8|1961.4|1963.2|1962.2|1964.6|1963.2|1962.6|1961.2|14648
1638777650000|2021-12-06 08:00:50|1963.4|1962.4|1964.4|1963.4|1965.4|1964.2|1962.2|1962|22686
1638777660000|2021-12-06 08:01:00|1965.2|1963.8|1967.6|1966.8|1968.8|1967.2|1965.2|1963.2|24412
1638777670000|2021-12-06 08:01:10|1967.4|1966.6|1967.2|1966.2|1968.6|1967.2|1966.2|1965|37963
1638777680000|2021-12-06 08:01:20|1967|1966|1967.2|1966.2|1967.8|1966.8|1966|1965.2|8418
1638777690000|2021-12-06 08:01:30|1967.4|1966.4|1970.4|1969|1971.6|1970.8|1967.4|1966.4|20883
1638777700000|2021-12-06 08:01:40|1970.2|1968.8|1969.2|1967.8|1970.4|1969.2|1965|1964|31354
1638777710000|2021-12-06 08:01:50|1970|1968|1968.6|1967.6|1970.4|1969|1967.6|1966.6|18097
1638777720000|2021-12-06 08:02:00|1968.8|1967.8|1968.2|1966.6|1969.6|1968.4|1966|1965|14962
1638777730000|2021-12-06 08:02:10|1968|1966.2|1965.4|1964|1968.2|1966.8|1964.8|1963.2|14786
1638777740000|2021-12-06 08:02:20|1965.6|1963.8|1964.8|1963.4|1965.6|1964.6|1964|1963.2|9994
1638777750000|2021-12-06 08:02:30|1964.6|1963.2|1962.4|1961.4|1964.6|1963.2|1962.2|1961|10296
1638777760000|2021-12-06 08:02:40|1962.2|1961.2|1960.6|1959.4|1962.4|1961.2|1960.4|1959.4|17252
1638777770000|2021-12-06 08:02:50|1961.2|1959.6|1962.6|1961.8|1963.2|1961.8|1960.6|1958.8|6719
1638777780000|2021-12-06 08:03:00|1963.2|1962.2|1960.6|1959.6|1963.2|1962.2|1960|1959|8633
1638777790000|2021-12-06 08:03:10|1960.8|1959.8|1959.2|1958.2|1961.2|1960|1959|1957.8|6549
1638777800000|2021-12-06 08:03:20|1959.4|1958.4|1959.4|1958.4|1960|1959.6|1959.2|1958.4|10572
1638777810000|2021-12-06 08:03:30|1959.6|1958.6|1961.4|1960.2|1961.4|1960.4|1958.8|1957.8|5423
1638777820000|2021-12-06 08:03:40|1961.6|1960.4|1960.4|1959.4|1961.8|1960.4|1959.8|1959.4|6362
1638777830000|2021-12-06 08:03:50|1960.6|1959.6|1961.6|1960.2|1962.4|1961.4|1960.4|1959.6|19021
1638777840000|2021-12-06 08:04:00|1961.8|1960.4|1961.6|1960.4|1962.8|1961.6|1961.2|1960.2|2656
1638777850000|2021-12-06 08:04:10|1961.8|1960.6|1959|1958.4|1961.8|1960.6|1959|1958.4|10809
1638777860000|2021-12-06 08:04:20|1958.8|1958|1959.2|1957.8|1960|1958.8|1958.2|1957.4|2031
1638777870000|2021-12-06 08:04:30|1959.4|1958|1960|1959|1960|1959.4|1959.4|1958|187
1638777880000|2021-12-06 08:04:40|1959.8|1959.2|1960|1959.2|1960|1959.4|1959.4|1958.2|110
1638777890000|2021-12-06 08:04:50|1960.6|1959.4|1962|1961|1962|1961.8|1960.6|1959.4|1752
1638777900000|2021-12-06 08:05:00|1961.6|1960.8|1963|1961.6|1963|1961.6|1961.4|1960.2|3043
1638777910000|2021-12-06 08:05:10|1963.4|1961.8|1964.6|1963.2|1965|1963.8|1963.4|1961.8|3923
1638777920000|2021-12-06 08:05:20|1964.4|1963.4|1965|1964|1965|1964|1964.2|1963.4|706
1638777930000|2021-12-06 08:05:30|1964.8|1963.4|1964.4|1963.6|1964.8|1963.8|1963|1961.6|9233
1638777940000|2021-12-06 08:05:40|1964.6|1963.8|1964.6|1963.4|1965|1964.2|1964.6|1963.4|939
1638777950000|2021-12-06 08:05:50|1964.2|1963.2|1964.8|1963.4|1965|1963.4|1963.8|1962.8|1222
1638777960000|2021-12-06 08:06:00|1965|1963.6|1963.8|1962.6|1965|1964|1963.8|1962.6|5253
1638777970000|2021-12-06 08:06:10|1964|1962.4|1961.6|1960.4|1964|1962.4|1961.6|1960|6550
1638777980000|2021-12-06 08:06:20|1962.2|1960.6|1961.8|1960.6|1963|1962|1961|1960|158
1638777990000|2021-12-06 08:06:30|1962|1960.8|1961.2|1960|1962|1960.8|1961.2|1960|324
1638778000000|2021-12-06 08:06:40|1961|1960.2|1960|1958.8|1961|1960.4|1960|1958.6|9290
1638778010000|2021-12-06 08:06:50|1959.8|1958.6|1959|1958.2|1959.8|1958.8|1958.4|1957.6|2769
1638778020000|2021-12-06 08:07:00|1959.2|1958.4|1959.4|1958.2|1959.8|1959|1959.2|1958.2|1062
1638778030000|2021-12-06 08:07:10|1959.6|1958.4|1959.6|1958.4|1959.8|1958.6|1959|1958.2|1275
1638778040000|2021-12-06 08:07:20|1959.8|1958.6|1962.2|1961|1962.6|1961|1959.8|1958.6|7820
1638778050000|2021-12-06 08:07:30|1962|1960.8|1960.8|1959.6|1962|1960.8|1959.6|1959|4315
1638778060000|2021-12-06 08:07:40|1960.6|1959.8|1961.4|1960.8|1962.2|1960.8|1960.6|1959.8|161
1638778070000|2021-12-06 08:07:50|1962|1960.6|1961.4|1960.2|1962|1960.8|1960.8|1960|14
1638778080000|2021-12-06 08:08:00|1961.6|1960.4|1961.6|1960.4|1961.6|1960.8|1961.4|1960|0
1638778090000|2021-12-06 08:08:10|1961.4|1960.2|1962.2|1961|1962.4|1961|1961.4|1960.2|628
1638778100000|2021-12-06 08:08:20|1962|1960.8|1961.6|1960.4|1962|1960.8|1961.4|1960.4|3079
1638778110000|2021-12-06 08:08:30|1961.8|1960.6|1962.2|1961.6|1962.2|1961.6|1961.8|1960.6|0
1638778120000|2021-12-06 08:08:40|1962|1961.4|1962|1961.6|1962.2|1961.6|1961.6|1960.8|3427
1638778130000|2021-12-06 08:08:50|1961.8|1961|1961.8|1960.8|1962.2|1961|1961.4|1960.4|3064
1638778140000|2021-12-06 08:09:00|1961.6|1961|1962.8|1961.6|1963|1962.2|1961.4|1960.8|4929
1638778150000|2021-12-06 08:09:10|1962.6|1961.4|1961.8|1961|1962.6|1961.6|1961.4|1960.8|1435
1638778160000|2021-12-06 08:09:20|1961.6|1960.8|1961.6|1960.8|1962.2|1961.4|1960.8|1960|1715
1638778170000|2021-12-06 08:09:30|1962|1961|1962.2|1961.2|1962.6|1961.6|1961.8|1961|3731
1638778180000|2021-12-06 08:09:40|1962|1961.4|1962.8|1961.6|1963|1962|1962|1961.2|2300
1638778190000|2021-12-06 08:09:50|1962.6|1961.8|1962.4|1961.6|1963|1962|1962.4|1961.6|548
1638778200000|2021-12-06 08:10:00|1962.8|1961.8|1962.8|1961.8|1964|1963.2|1962.8|1961.6|2898
1638778210000|2021-12-06 08:10:10|1962.6|1961.6|1962.8|1961.8|1962.8|1962.2|1962.6|1961.6|70
1638778220000|2021-12-06 08:10:20|1963|1962|1962.6|1961.6|1965|1964.2|1962.2|1961.4|80811
1638778230000|2021-12-06 08:10:30|1962.4|1961.8|1962|1961.2|1963.8|1963|1961.4|1960.8|5030
1638778240000|2021-12-06 08:10:40|1961.8|1960.8|1961.8|1960.8|1962|1961.4|1960.8|1960.4|7396
1638778250000|2021-12-06 08:10:50|1961.6|1961|1962|1961.2|1962|1961.2|1961|1960.2|2018
1638778260000|2021-12-06 08:11:00|1962.4|1961.6|1963.6|1962.6|1964.4|1963.4|1962.2|1961.6|26655
1638778270000|2021-12-06 08:11:10|1963.8|1962.8|1963.2|1962.2|1963.8|1963.2|1962.6|1962|11727
1638778280000|2021-12-06 08:11:20|1963|1962.4|1963.6|1962.8|1964|1963.2|1962.8|1962.2|500
1638778290000|2021-12-06 08:11:30|1964|1963|1965|1964.4|1965|1964.4|1963.8|1963|2777
1638778300000|2021-12-06 08:11:40|1965.2|1964.6|1966|1965.4|1966.8|1965.8|1965.2|1964.6|4052
1638778310000|2021-12-06 08:11:50|1965.8|1965|1966.2|1965.4|1966.6|1965.8|1965.4|1965|2185
1638778320000|2021-12-06 08:12:00|1966|1965.6|1963.6|1963|1966.2|1965.6|1963.4|1962.8|6687
1638778330000|2021-12-06 08:12:10|1963.8|1963.2|1964.4|1963.8|1964.4|1963.8|1963.8|1962.8|1480
1638778340000|2021-12-06 08:12:20|1964.6|1964|1964.6|1963.8|1965|1964.2|1964.6|1963.4|494
1638778350000|2021-12-06 08:12:30|1965|1963.6|1965.6|1964.8|1966.2|1965|1964.6|1963.4|4420
1638778360000|2021-12-06 08:12:40|1965.4|1965|1966.2|1965.4|1966.2|1965.4|1965.4|1964.8|1
1638778370000|2021-12-06 08:12:50|1966|1965.2|1965.8|1964.8|1966|1965.6|1965|1964.4|5883
1638778380000|2021-12-06 08:13:00|1965.6|1965|1965.8|1964.8|1965.8|1965|1965.4|1964.6|2500
1638778390000|2021-12-06 08:13:10|1965.6|1965|1966.8|1966|1967.2|1966.4|1965.6|1965|6845
1638778400000|2021-12-06 08:13:20|1966.6|1965.8|1968.6|1967.8|1968.6|1967.8|1966|1965.4|2039
1638778410000|2021-12-06 08:13:30|1968.8|1968|1968.4|1967.6|1969|1968.6|1968.2|1967.4|10556
1638778420000|2021-12-06 08:13:40|1968.2|1967.8|1968.2|1967.4|1968.4|1968|1968.2|1967.4|2200
1638778430000|2021-12-06 08:13:50|1967.8|1967.2|1968.2|1967.2|1968.2|1967.6|1967.2|1967|5665
1638778440000|2021-12-06 08:14:00|1968|1967|1967.8|1967.2|1968.2|1967.2|1967.8|1967|0
1638778450000|2021-12-06 08:14:10|1968|1967|1968.6|1967.8|1969.2|1969|1968|1967|11539
1638778460000|2021-12-06 08:14:20|1968.8|1967.6|1968.4|1968|1969|1968.8|1968.4|1967.6|6556
1638778470000|2021-12-06 08:14:30|1968.2|1967.6|1968.8|1968|1969.2|1968.4|1968.2|1967.6|2975
1638778480000|2021-12-06 08:14:40|1969|1968.2|1969.2|1968.2|1969.6|1968.8|1968.8|1968|5625
1638778490000|2021-12-06 08:14:50|1969|1968|1969.2|1968.2|1969.6|1968.8|1968.4|1968|4554
1638778500000|2021-12-06 08:15:00|1969|1968.4|1968.8|1968.2|1969.4|1968.8|1968.4|1968|5556
1638778510000|2021-12-06 08:15:10|1968.6|1968|1967.8|1967|1968.6|1968|1967.2|1966.8|5452
1638778520000|2021-12-06 08:15:20|1968|1967.2|1967.8|1967|1968.6|1967.6|1967.4|1967|7720
1638778530000|2021-12-06 08:15:30|1968|1967.2|1967|1966.2|1968.2|1967.6|1966.2|1966|2167
1638778540000|2021-12-06 08:15:40|1967.2|1966.4|1966.8|1966.2|1967.2|1966.6|1966|1965.6|2854
1638778550000|2021-12-06 08:15:50|1966.6|1966|1967.6|1967|1967.6|1967|1966.6|1966|1803
1638778560000|2021-12-06 08:16:00|1967.8|1967.2|1968|1967.4|1968.4|1967.8|1967.6|1967|871
1638778570000|2021-12-06 08:16:10|1967.8|1967.2|1967.6|1967|1968|1967.6|1967.6|1967|180
1638778580000|2021-12-06 08:16:20|1967.8|1967.2|1966.2|1965.6|1968|1967.6|1966.2|1965.6|9957
1638778590000|2021-12-06 08:16:30|1965.8|1965.4|1965|1964.6|1966.2|1965.6|1965|1964.6|3426
1638778600000|2021-12-06 08:16:40|1965.2|1964.8|1966.2|1965.4|1966.2|1965.8|1965|1964.4|2465
1638778610000|2021-12-06 08:16:50|1966.4|1965.6|1967|1966.6|1967.2|1966.6|1966|1965.4|5702
1638778620000|2021-12-06 08:17:00|1967.4|1966.8|1967.4|1966.8|1967.8|1967.2|1967.2|1966.6|6793
1638778630000|2021-12-06 08:17:10|1967.6|1967|1967|1966.6|1967.6|1967.2|1967|1966.4|3533
1638778640000|2021-12-06 08:17:20|1967.2|1966.8|1966.4|1965.6|1967.4|1967|1965.8|1965.4|13634
1638778650000|2021-12-06 08:17:30|1966.2|1965.8|1966.6|1966|1966.8|1966.4|1965.6|1965.4|4695
1638778660000|2021-12-06 08:17:40|1966.8|1966.2|1966.8|1966.4|1967|1966.4|1966.2|1966|7296
1638778670000|2021-12-06 08:17:50|1967|1966.2|1967.8|1967.2|1968|1967.4|1966.2|1966|19820
1638778680000|2021-12-06 08:18:00|1968|1967.4|1967.8|1967.2|1968.4|1967.8|1967.6|1967|2124
1638778690000|2021-12-06 08:18:10|1968|1967.4|1968|1967.6|1968|1967.6|1968|1967.4|352
1638778700000|2021-12-06 08:18:20|1968.2|1967.8|1967.8|1967.4|1968.4|1967.8|1967.4|1967.2|3933
1638778710000|2021-12-06 08:18:30|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1966.8|1966|6436
1638778720000|2021-12-06 08:18:40|1967.2|1966.8|1967.4|1966.8|1967.4|1966.8|1966.8|1966.2|614
1638778730000|2021-12-06 08:18:50|1967.2|1966.6|1966.8|1966.2|1967.2|1966.6|1966.6|1966|3796
1638778740000|2021-12-06 08:19:00|1967|1966|1965.6|1965|1967|1966.4|1965.4|1965|9275
1638778750000|2021-12-06 08:19:10|1965.8|1965.2|1965|1964.4|1966|1965.6|1965|1964.4|2700
1638778760000|2021-12-06 08:19:20|1964.8|1964.6|1964.2|1963.8|1964.8|1964.6|1963.8|1963.6|5700
1638778770000|2021-12-06 08:19:30|1964.4|1964|1963.2|1962.8|1964.4|1964.2|1962.6|1962|14141
1638778780000|2021-12-06 08:19:40|1963|1962.6|1963|1962.6|1963.6|1963.2|1962.2|1962|8426
1638778790000|2021-12-06 08:19:50|1963.2|1962.4|1964|1963.4|1964|1963.4|1963|1962.4|500
1638778800000|2021-12-06 08:20:00|1964.2|1963.6|1964.2|1963.8|1964.8|1964.2|1964.2|1963.4|180
1638778810000|2021-12-06 08:20:10|1964.4|1964|1965|1964.4|1965|1964.4|1964.4|1963.8|165
1638778820000|2021-12-06 08:20:20|1964.8|1964.2|1965|1964.4|1965.4|1965|1964.6|1964.2|2103
1638778830000|2021-12-06 08:20:30|1964.8|1964.6|1965.4|1964.8|1965.4|1964.8|1964.8|1964.6|0
1638778840000|2021-12-06 08:20:40|1965.6|1965|1965.4|1965|1966|1965.6|1964.8|1964.4|4849
1638778850000|2021-12-06 08:20:50|1965.2|1964.8|1964.6|1964.4|1965.8|1965.4|1964.6|1964.4|3206
1638778860000|2021-12-06 08:21:00|1965|1964.6|1966.6|1966.2|1966.8|1966.2|1965|1964.6|1610
1638778870000|2021-12-06 08:21:10|1966.4|1966|1965|1964.6|1966.4|1966|1964.8|1964.4|4004
1638778880000|2021-12-06 08:21:20|1965.2|1964.8|1965.4|1965|1965.6|1965|1965.2|1964.8|284
1638778890000|2021-12-06 08:21:30|1965.6|1965.2|1965|1964.6|1965.8|1965.4|1964.8|1964.6|4977
1638778900000|2021-12-06 08:21:40|1965.2|1964.8|1965.6|1965.2|1965.6|1965.2|1965|1964.6|228
1638778910000|2021-12-06 08:21:50|1965.4|1965|1965|1964.6|1965.4|1965|1965|1964.6|775
1638778920000|2021-12-06 08:22:00|1965.2|1964.8|1964.4|1964.2|1965.4|1965|1964.4|1964.2|4210
1638778930000|2021-12-06 08:22:10|1964.2|1964|1964.6|1964|1964.8|1964.2|1964.2|1964|928
1638778940000|2021-12-06 08:22:20|1964.8|1964.2|1964.2|1964|1964.8|1964.4|1964.2|1964|343
1638778950000|2021-12-06 08:22:30|1964.4|1964.2|1964.2|1964|1965|1964.6|1964.2|1964|2252
1638778960000|2021-12-06 08:22:40|1964.4|1964.2|1964.2|1963.8|1964.8|1964.4|1964|1963.8|3813
1638778970000|2021-12-06 08:22:50|1964.4|1964|1964.2|1963.8|1964.4|1964|1964.2|1963.8|150
1638778980000|2021-12-06 08:23:00|1964.4|1964|1963.8|1963.4|1964.8|1964.4|1963.6|1963.2|2136
1638778990000|2021-12-06 08:23:10|1964|1963.6|1964.2|1964|1964.4|1964|1964|1963.6|643
1638779000000|2021-12-06 08:23:20|1964.4|1964.2|1965.8|1965.4|1965.8|1965.4|1964.4|1964|7704
1638779010000|2021-12-06 08:23:30|1965.6|1965.2|1965.4|1965|1965.8|1965.2|1965.4|1964.8|664
1638779020000|2021-12-06 08:23:40|1965.6|1965.2|1965.4|1965|1965.6|1965.2|1965|1964.8|883
1638779030000|2021-12-06 08:23:50|1965.6|1965.2|1965.6|1965.2|1966|1965.4|1965.4|1965.2|500
1638779040000|2021-12-06 08:24:00|1965.8|1965.4|1966.2|1965.8|1966.6|1966.2|1965.6|1965.2|865
1638779050000|2021-12-06 08:24:10|1966.4|1966|1966.6|1966.2|1966.6|1966.2|1966.2|1966|0
1638779060000|2021-12-06 08:24:20|1966.4|1966.4|1966.6|1966.2|1966.8|1966.4|1966.4|1966.2|500
1638779070000|2021-12-06 08:24:30|1966.4|1966|1966|1965.6|1966.4|1966|1966|1965.6|3051
1638779080000|2021-12-06 08:24:40|1965.8|1965.4|1967|1966.4|1967|1966.8|1965.6|1965.4|5827
1638779090000|2021-12-06 08:24:50|1966.8|1966.2|1966.4|1966|1967|1966.2|1966|1965.8|1010
1638779100000|2021-12-06 08:25:00|1966.2|1965.8|1967.6|1967.2|1967.6|1967.2|1966.2|1965.8|4827
1638779110000|2021-12-06 08:25:10|1967.8|1967.4|1967|1966.6|1967.8|1967.6|1966.8|1966.6|7069
1638779120000|2021-12-06 08:25:20|1966.8|1966.4|1967|1966.6|1967.2|1966.8|1966.2|1966|3305
1638779130000|2021-12-06 08:25:30|1966.4|1966.4|1964.4|1964.2|1966.6|1966.4|1964.2|1964|7734
1638779140000|2021-12-06 08:25:40|1964.2|1964|1963.2|1962.8|1964.4|1964|1963|1962.8|1073
1638779150000|2021-12-06 08:25:50|1963.4|1963.2|1964|1963.4|1964.2|1964|1963.4|1962.8|1225
1638779160000|2021-12-06 08:26:00|1963.8|1963.2|1963.6|1963.2|1963.8|1963.4|1963.2|1962.6|500
1638779170000|2021-12-06 08:26:10|1963.8|1963.4|1964|1963.6|1964.4|1964|1963.8|1963.2|5138
1638779180000|2021-12-06 08:26:20|1963.8|1963.4|1963|1962.8|1964|1963.4|1962.6|1962.2|2623
1638779190000|2021-12-06 08:26:30|1963.2|1963|1963|1962.6|1963.4|1963|1962.8|1962.4|622
1638779200000|2021-12-06 08:26:40|1962.8|1962.4|1962.2|1961.8|1962.8|1962.4|1961.6|1961.2|14327
1638779210000|2021-12-06 08:26:50|1962|1961.6|1959.8|1959.4|1962.2|1961.6|1959.8|1959.2|20383
1638779220000|2021-12-06 08:27:00|1960|1959.6|1960.6|1960.2|1960.6|1960.2|1959.4|1959.2|4203
1638779230000|2021-12-06 08:27:10|1960.4|1960|1959.4|1959|1960.4|1960|1959.2|1958.8|3997
1638779240000|2021-12-06 08:27:20|1959.6|1959.2|1959|1958.8|1960|1959.2|1958.8|1958.2|2423
1638779250000|2021-12-06 08:27:30|1959.2|1959|1960.4|1960.2|1960.8|1960.2|1959.2|1959|5457
1638779260000|2021-12-06 08:27:40|1960.2|1960|1960.6|1960.2|1960.8|1960.4|1960|1959.8|2454
1638779270000|2021-12-06 08:27:50|1960.8|1960.4|1961.4|1960.8|1961.4|1960.8|1960.6|1960.2|169
1638779280000|2021-12-06 08:28:00|1961.6|1961|1962.6|1962|1962.8|1962|1961.4|1960.8|0
1638779290000|2021-12-06 08:28:10|1962.4|1962.2|1962.6|1962.2|1962.6|1962.2|1961.6|1961.4|3662
1638779300000|2021-12-06 08:28:20|1962.4|1962|1963|1962.6|1963|1962.6|1961.6|1961.2|3209
1638779310000|2021-12-06 08:28:30|1962.8|1962.8|1963.8|1963.4|1964|1963.4|1962.6|1962.2|2848
1638779320000|2021-12-06 08:28:40|1964|1963.6|1964.2|1963.8|1964.4|1964|1964|1963.4|0
1638779330000|2021-12-06 08:28:50|1964.4|1964|1964.2|1963.6|1964.6|1964|1963.6|1963.4|5022
1638779340000|2021-12-06 08:29:00|1964|1964|1964.4|1963.8|1964.4|1964|1963|1962.8|3466
1638779350000|2021-12-06 08:29:10|1964.2|1964|1964.6|1964|1964.8|1964.2|1964|1963.6|825
1638779360000|2021-12-06 08:29:20|1964.8|1964.2|1964.8|1964.2|1965|1964.8|1964.6|1964|2208
1638779370000|2021-12-06 08:29:30|1965|1964.4|1965.6|1965|1965.8|1965.2|1964.8|1964.4|11299
1638779380000|2021-12-06 08:29:40|1965.8|1965.2|1966|1965.4|1966|1965.8|1965.4|1965|5030
1638779390000|2021-12-06 08:29:50|1965.8|1965.6|1965.8|1965.4|1966.6|1966|1965.4|1965|2710
1638779400000|2021-12-06 08:30:00|1965.6|1965.2|1965.6|1965.2|1965.8|1965.4|1965.2|1964.8|3876
1638779410000|2021-12-06 08:30:10|1965.8|1965.4|1964.8|1964.4|1966.2|1965.6|1964.6|1964.4|3564
1638779420000|2021-12-06 08:30:20|1964.6|1964.2|1964.4|1963.8|1964.6|1964.2|1964|1963.4|4952
1638779430000|2021-12-06 08:30:30|1964.6|1964|1964.8|1964.2|1964.8|1964.4|1964.6|1964|683
1638779440000|2021-12-06 08:30:40|1964.6|1964.4|1964|1963.6|1964.6|1964.4|1964|1963.6|320
1638779450000|2021-12-06 08:30:50|1964.2|1963.4|1964.4|1964|1965|1964.4|1963.8|1963.4|5459
1638779460000|2021-12-06 08:31:00|1964.6|1964.2|1964.4|1963.8|1965|1964.6|1964|1963.6|5875
1638779470000|2021-12-06 08:31:10|1964.2|1964|1963.6|1963.2|1964.2|1964|1963.2|1962.8|1334
1638779480000|2021-12-06 08:31:20|1963.4|1963|1963.2|1962.8|1963.6|1963|1962.8|1962.6|22831
1638779490000|2021-12-06 08:31:30|1963|1963|1963.6|1963.2|1964|1963.4|1963|1963|1285
1638779500000|2021-12-06 08:31:40|1963.8|1963.4|1963.6|1963.2|1963.8|1963.6|1963.4|1963|7037
1638779510000|2021-12-06 08:31:50|1963.8|1963.4|1965|1964.6|1965|1964.8|1963.6|1963.4|2994
1638779520000|2021-12-06 08:32:00|1965.2|1964.8|1965.2|1964.8|1965.4|1965|1964.8|1964.4|9892
1638779530000|2021-12-06 08:32:10|1965|1964.6|1965.6|1965.2|1965.6|1965.2|1965|1964.6|1356
1638779540000|2021-12-06 08:32:20|1965.8|1965.4|1966|1965.6|1966.4|1965.8|1965.6|1965.2|2204
1638779550000|2021-12-06 08:32:30|1966.2|1966|1966|1965.8|1966.6|1966.2|1966|1965.6|2513
1638779560000|2021-12-06 08:32:40|1966.2|1965.6|1966.6|1966.2|1966.8|1966.4|1966.2|1965.6|444
1638779570000|2021-12-06 08:32:50|1966.8|1966.4|1967.4|1967|1967.6|1967.2|1966.8|1966.4|15307
1638779580000|2021-12-06 08:33:00|1967.2|1966.8|1967.4|1967|1967.6|1967.4|1967.2|1966.8|6299
1638779590000|2021-12-06 08:33:10|1967.2|1967.2|1968.2|1967.8|1968.4|1968|1967.2|1967|12105
1638779600000|2021-12-06 08:33:20|1968.4|1968|1968.4|1968|1969|1968.2|1968|1967.8|3634
1638779610000|2021-12-06 08:33:30|1968.2|1968.2|1968|1967.8|1968.2|1968.2|1968|1967.8|1856
1638779620000|2021-12-06 08:33:40|1967.8|1967.6|1967.4|1967.2|1967.8|1967.6|1967.4|1967|2857
1638779630000|2021-12-06 08:33:50|1967.6|1967.4|1966.8|1966.6|1967.8|1967.4|1966.4|1966|11219
1638779640000|2021-12-06 08:34:00|1967|1966.4|1966.8|1966.6|1967.2|1966.8|1966.8|1966.4|1408
1638779650000|2021-12-06 08:34:10|1966.6|1966.4|1965.8|1965.4|1966.8|1966.4|1965.8|1965.4|7256
1638779660000|2021-12-06 08:34:20|1965.6|1965.6|1965.2|1965|1966.4|1966|1965.2|1965|2297
1638779670000|2021-12-06 08:34:30|1965.4|1965.2|1964|1963.8|1965.4|1965.2|1964|1963.6|10286
1638779680000|2021-12-06 08:34:40|1964.2|1964|1964.4|1964.2|1964.6|1964.4|1964|1963.8|3259
1638779690000|2021-12-06 08:34:50|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.4|1964.2|1595
1638779700000|2021-12-06 08:35:00|1964.4|1964.2|1964.8|1964.6|1964.8|1964.6|1963.6|1963.2|13257
1638779710000|2021-12-06 08:35:10|1965|1964.8|1965.6|1965|1965.6|1965.2|1964.8|1964.4|3441
1638779720000|2021-12-06 08:35:20|1965.4|1964.8|1964.4|1964|1965.4|1964.8|1964.2|1964|8763
1638779730000|2021-12-06 08:35:30|1964.6|1964.2|1964.2|1963.6|1964.6|1964.2|1964.2|1963.6|3267
1638779740000|2021-12-06 08:35:40|1964.4|1963.8|1964|1963.6|1964.6|1964|1964|1963.6|3170
1638779750000|2021-12-06 08:35:50|1964.2|1963.8|1965.6|1965.2|1965.6|1965.2|1964.2|1963.8|13363
1638779760000|2021-12-06 08:36:00|1965.4|1965.4|1965.8|1965.6|1965.8|1965.6|1965.2|1965|2069
1638779770000|2021-12-06 08:36:10|1966|1965.8|1965.8|1965.4|1966.4|1966|1965.6|1965.4|8678
1638779780000|2021-12-06 08:36:20|1966|1965.6|1966.4|1966|1967|1966.6|1966|1965.6|7019
1638779790000|2021-12-06 08:36:30|1966.2|1965.8|1967.4|1966.8|1967.4|1966.8|1966.2|1965.8|2376
1638779800000|2021-12-06 08:36:40|1967.6|1967|1967|1966.8|1967.8|1967.2|1966.6|1966.2|8094
1638779810000|2021-12-06 08:36:50|1967.2|1967|1967.6|1966.8|1967.6|1967.2|1967.2|1966.8|46
1638779820000|2021-12-06 08:37:00|1967.8|1967|1968.2|1967.8|1968.4|1968.2|1967.6|1967|7783
1638779830000|2021-12-06 08:37:10|1968|1968|1968.2|1967.8|1968.2|1968|1968|1967.8|900
1638779840000|2021-12-06 08:37:20|1968|1967.6|1967.4|1967.2|1968|1967.6|1967.4|1967|4576
1638779850000|2021-12-06 08:37:30|1967.6|1967.4|1968|1967.6|1968|1967.8|1967.2|1967|4497
1638779860000|2021-12-06 08:37:40|1967.8|1967.4|1968|1967.4|1968.2|1967.8|1967.8|1967.4|2460
1638779870000|2021-12-06 08:37:50|1968.2|1967.6|1968|1967.6|1968.4|1967.8|1967.4|1967|11815
1638779880000|2021-12-06 08:38:00|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|1967.8|1967.4|404
1638779890000|2021-12-06 08:38:10|1968.4|1968|1968.8|1968.2|1969|1968.6|1968.4|1968|512
1638779900000|2021-12-06 08:38:20|1969|1968.4|1968.6|1968.4|1969|1968.6|1968.2|1967.8|3213
1638779910000|2021-12-06 08:38:30|1968.4|1968.2|1968.6|1968.4|1968.6|1968.4|1968.4|1968|2671
1638779920000|2021-12-06 08:38:40|1969|1968.6|1969|1968.6|1969.2|1969|1968.8|1968.4|5452
1638779930000|2021-12-06 08:38:50|1968.8|1968.4|1969.4|1969|1969.4|1969|1968.6|1968.2|8659
1638779940000|2021-12-06 08:39:00|1969.6|1969.2|1969.8|1969.4|1969.8|1969.6|1969.4|1969.2|2080
1638779950000|2021-12-06 08:39:10|1970|1969.6|1969.4|1969.2|1970|1969.8|1969.4|1969.2|2183
1638779960000|2021-12-06 08:39:20|1969.6|1969|1969|1968.6|1969.6|1969.4|1968.8|1968.4|4356
1638779970000|2021-12-06 08:39:30|1969.2|1968.8|1968.6|1968.2|1969.2|1968.8|1968|1967.6|16210
1638779980000|2021-12-06 08:39:40|1968.8|1968.4|1969|1968.6|1969.2|1968.6|1968.6|1968.2|5008
1638779990000|2021-12-06 08:39:50|1969.2|1968.8|1969.2|1968.8|1969.4|1968.8|1969.2|1968.8|0
1638780000000|2021-12-06 08:40:00|1969.4|1969|1969.4|1969|1969.6|1969.4|1969|1968.4|558
1638780010000|2021-12-06 08:40:10|1969.6|1969.2|1969.4|1969|1969.6|1969.4|1969.4|1969|727
1638780020000|2021-12-06 08:40:20|1969.6|1969.2|1969.8|1969.6|1970|1969.6|1969.4|1969|334
1638780030000|2021-12-06 08:40:30|1969.6|1969.4|1970.8|1970.6|1970.8|1970.6|1969.6|1969.2|18688
1638780040000|2021-12-06 08:40:40|1971|1970.8|1971|1970.6|1971|1970.8|1970.8|1970.6|462
1638780050000|2021-12-06 08:40:50|1970.8|1970.8|1970.6|1970.4|1970.8|1970.8|1970.6|1970.4|4903
1638780060000|2021-12-06 08:41:00|1970.4|1970.2|1971.2|1971|1971.4|1971|1970.4|1970.2|7717
1638780070000|2021-12-06 08:41:10|1971|1970.8|1971.2|1970.8|1971.2|1970.8|1970.8|1970.6|722
1638780080000|2021-12-06 08:41:20|1971|1970.6|1970.8|1970.6|1971.2|1970.8|1970.8|1970.4|2905
1638780090000|2021-12-06 08:41:30|1970.6|1970.4|1969.6|1969.2|1970.8|1970.4|1969.2|1969|6450
1638780100000|2021-12-06 08:41:40|1969.8|1969.4|1970.4|1969.8|1970.4|1970|1969.8|1969.4|4058
1638780110000|2021-12-06 08:41:50|1970.2|1970|1970|1969.8|1970.4|1970.2|1970|1969.8|704
1638780120000|2021-12-06 08:42:00|1970.2|1970|1970.4|1970|1970.8|1970.6|1970.2|1970|1862
1638780130000|2021-12-06 08:42:10|1970.6|1970.2|1971.2|1971|1971.4|1971|1970.6|1970.2|5225
1638780140000|2021-12-06 08:42:20|1971.4|1970.8|1972.8|1972.4|1972.8|1972.6|1971.4|1970.8|13064
1638780150000|2021-12-06 08:42:30|1973|1972.6|1973.4|1972.8|1973.4|1973|1973|1972.6|2806
1638780160000|2021-12-06 08:42:40|1973.2|1972.6|1973.4|1973|1973.6|1973.4|1972.8|1972.6|6108
1638780170000|2021-12-06 08:42:50|1973.6|1973.2|1974.2|1973.8|1974.4|1973.8|1973.6|1973.2|7017
1638780180000|2021-12-06 08:43:00|1974.4|1974|1974.6|1974.2|1974.8|1974.4|1974|1973.8|7180
1638780190000|2021-12-06 08:43:10|1974.4|1974.4|1974.6|1974|1974.6|1974.4|1974.4|1974|2035
1638780200000|2021-12-06 08:43:20|1974.4|1974.2|1974|1973.8|1974.6|1974.2|1974|1973.8|2379
1638780210000|2021-12-06 08:43:30|1973.8|1973.6|1974.6|1973.8|1974.6|1974|1973.8|1973.6|2300
1638780220000|2021-12-06 08:43:40|1974.4|1974|1974.2|1973.6|1974.4|1974|1974.2|1973.6|250
1638780230000|2021-12-06 08:43:50|1974.4|1973.8|1974.6|1974.2|1974.6|1974.2|1974.4|1973.6|706
1638780240000|2021-12-06 08:44:00|1974.4|1974|1974.4|1974|1974.4|1974.2|1974.4|1974|0
1638780250000|2021-12-06 08:44:10|1974.2|1973.8|1973.6|1972.8|1974.2|1973.8|1973.2|1972.8|3369
1638780260000|2021-12-06 08:44:20|1973.4|1972.6|1973|1972.6|1973.4|1973|1973|1972.4|811
1638780270000|2021-12-06 08:44:30|1972.8|1972.4|1972.8|1972.4|1973.2|1972.8|1972.6|1972.2|3321
1638780280000|2021-12-06 08:44:40|1973|1972.2|1972.6|1972|1973|1972.2|1972.6|1971.8|0
1638780290000|2021-12-06 08:44:50|1972.4|1971.8|1971.4|1970.8|1972.4|1971.8|1971.4|1970.8|1528
1638780300000|2021-12-06 08:45:00|1971.6|1971|1971.8|1971.4|1972|1971.8|1971.6|1971|12819
1638780310000|2021-12-06 08:45:10|1971.6|1971.2|1971.4|1970.8|1971.8|1971.4|1971.2|1970.6|2793
1638780320000|2021-12-06 08:45:20|1971.2|1970.6|1971|1970.4|1971.2|1971|1970.8|1970.4|1144
1638780330000|2021-12-06 08:45:30|1970.8|1970.6|1970.6|1970|1970.8|1970.6|1970.2|1970|7997
1638780340000|2021-12-06 08:45:40|1970.4|1970.2|1970.8|1970.2|1970.8|1970.2|1970.2|1970|6012
1638780350000|2021-12-06 08:45:50|1971|1970.4|1971|1970.6|1971.4|1971|1970.6|1970|6278
1638780360000|2021-12-06 08:46:00|1971.2|1970.8|1970.8|1970.4|1971.4|1971|1970.8|1970.4|884
1638780370000|2021-12-06 08:46:10|1970.6|1970.2|1970.8|1970.4|1970.8|1970.6|1970.4|1970|4445
1638780380000|2021-12-06 08:46:20|1970.6|1970.2|1970.4|1969.8|1970.6|1970.4|1970|1969.4|1049
1638780390000|2021-12-06 08:46:30|1970.2|1969.6|1970.4|1969.8|1970.4|1970|1970|1969.4|504
1638780400000|2021-12-06 08:46:40|1970.6|1970|1970.8|1970.4|1971|1970.6|1970.6|1970|3730
1638780410000|2021-12-06 08:46:50|1971|1970.2|1970.8|1970.4|1971.4|1970.8|1970.8|1970|300
1638780420000|2021-12-06 08:47:00|1971|1970.6|1970.8|1970.4|1971.6|1971|1970.8|1970.4|2506
1638780430000|2021-12-06 08:47:10|1971|1970.2|1970.8|1970.4|1971|1970.6|1970.8|1970.2|0
1638780440000|2021-12-06 08:47:20|1970.6|1970.2|1971|1970.6|1971|1970.8|1970.4|1970.2|2368
1638780450000|2021-12-06 08:47:30|1971.2|1970.4|1971|1970.6|1971.2|1970.6|1970.8|1970.4|763
1638780460000|2021-12-06 08:47:40|1971.2|1970.8|1970.8|1970.2|1971.2|1970.8|1970.8|1970.2|762
1638780470000|2021-12-06 08:47:50|1971|1970.4|1970.6|1970.4|1971|1970.6|1970.6|1970.4|963
1638780480000|2021-12-06 08:48:00|1970.8|1970.2|1970.4|1970|1970.8|1970.4|1970.2|1970|2818
1638780490000|2021-12-06 08:48:10|1970.2|1969.8|1970.2|1969.8|1970.4|1970|1970|1969.6|675
1638780500000|2021-12-06 08:48:20|1970.4|1970|1970.4|1970|1970.4|1970|1970.4|1970|0
1638780510000|2021-12-06 08:48:30|1970.8|1970.2|1970.8|1970.2|1971|1970.8|1970.4|1970|6264
1638780520000|2021-12-06 08:48:40|1970.6|1970|1970.6|1970.2|1970.6|1970.2|1970|1969.6|1753
1638780530000|2021-12-06 08:48:50|1970.4|1970|1970.4|1970|1970.6|1970.2|1970.4|1969.8|80
1638780540000|2021-12-06 08:49:00|1970.6|1970.2|1969.6|1969.2|1970.6|1970.2|1969.4|1969.2|1812
1638780550000|2021-12-06 08:49:10||1969.4||1969.2||1969.4||1969.2|500
1638780560000|2021-12-06 08:49:20|1969.4|1969|1968.4|1968|1969.4|1969|1968.4|1968|7197
1638780570000|2021-12-06 08:49:30|1968.6|1968.2|1968|1967.6|1968.6|1968.2|1968|1967.6|1557
1638780580000|2021-12-06 08:49:40|1968.2|1967.8|1969|1968.6|1969|1968.8|1968.2|1967.8|1624
1638780590000|2021-12-06 08:49:50|1968.8|1968.8|1969.4|1968.8|1969.4|1969|1968.8|1968.8|0
1638780600000|2021-12-06 08:50:00|1969.2|1968.6|1970|1969.4|1970|1969.4|1968.6|1968|477
1638780610000|2021-12-06 08:50:10|1969.8|1969.6|1969.8|1969.6|1970|1969.8|1969.8|1969.6|0
1638780620000|2021-12-06 08:50:20|1970|1969.8|1970|1969.8|1970.4|1970.2|1969.8|1969.6|3974
1638780630000|2021-12-06 08:50:30|1970.2|1970|1970.6|1970.2|1970.6|1970.2|1970.2|1969.8|500
1638780640000|2021-12-06 08:50:40|1970.8|1970.4|1970.8|1970.2|1970.8|1970.4|1970.2|1970|1144
1638780650000|2021-12-06 08:50:50|1971|1970.4|1970.8|1970.4|1971|1970.6|1970.6|1970.2|127
1638780660000|2021-12-06 08:51:00|1971|1970.6|1970.4|1970|1971|1970.6|1969.8|1969.4|6505
1638780670000|2021-12-06 08:51:10|1970.2|1969.8|1970|1969.4|1970.6|1970.4|1969.8|1969.4|1919
1638780680000|2021-12-06 08:51:20|1969.8||1969.8||1969.8||1969.8||0
1638780690000|2021-12-06 08:51:30|1970|1969.6|1969.4|1969|1970.2|1969.8|1969.2|1969|3047
1638780700000|2021-12-06 08:51:40|1969.2|1968.8|1968.6|1968.2|1969.2|1968.8|1968.4|1968|5911
1638780710000|2021-12-06 08:51:50|1968.4|1968|1968.2|1968|1968.6|1968.2|1968|1967.8|5444
1638780720000|2021-12-06 08:52:00|1968.4|1967.8|1968.4|1968|1968.4|1968|1968|1967.6|413
1638780730000|2021-12-06 08:52:10|1968.6|1968.2|1969.6|1969.2|1969.6|1969.2|1968.6|1968.2|2983
1638780740000|2021-12-06 08:52:20|1969.8|1969.4|1969.6|1969.2|1969.8|1969.6|1969.6|1969.2|1113
1638780750000|2021-12-06 08:52:30|1969.8|1969.4|1969.4|1969.2|1969.8|1969.4|1969.4|1969.2|0
1638780760000|2021-12-06 08:52:40|1969.6|1969.4|1970|1969.6|1970|1969.8|1969.6|1969.4|1590
1638780770000|2021-12-06 08:52:50|1969.8|1969.4|1969.8|1969.4|1970|1969.8|1969.8|1969.2|2007
1638780780000|2021-12-06 08:53:00|1969.6|1969.6|1969.4|1969|1970|1969.8|1969.2|1969|11361
1638780790000|2021-12-06 08:53:10|1969.6|1969.2|1970|1969.6|1970|1969.8|1969.6|1969.2|3831
1638780800000|2021-12-06 08:53:20|1969.8|1969.4|1969.2|1968.8|1969.8|1969.4|1969|1968.8|8595
1638780810000|2021-12-06 08:53:30|1969.4|1969|1969.8|1969.4|1969.8|1969.4|1969.2|1968.8|1869
1638780820000|2021-12-06 08:53:40|1969.6|1969.2|1969.8|1969.2|1969.8|1969.4|1969.6|1969.2|134
1638780830000|2021-12-06 08:53:50|1970|1969.4|1970.4|1970|1970.6|1970.2|1970|1969.4|2745
1638780840000|2021-12-06 08:54:00|1970.6|1970.2|1971|1970.6|1971|1970.6|1970.6|1970.2|500
1638780850000|2021-12-06 08:54:10|1971.2|1970.8|1971.4|1971|1971.6|1971.2|1971.2|1970.8|3039
1638780860000|2021-12-06 08:54:20|1971.2|1970.8|1971.4|1971|1971.4|1971|1971|1970.8|463
1638780870000|2021-12-06 08:54:30|1971.6|1971.2|1971.8|1971.2|1972|1971.6|1971.2|1971|556
1638780880000|2021-12-06 08:54:40||1971.4||1971.2||1971.6||1971|0
1638780890000|2021-12-06 08:54:50|1972|1971.4|1972|1971.4|1972|1971.4|1971.8|1971.4|0
1638780900000|2021-12-06 08:55:00|1971.8|1971.6|1972.2|1971.8|1972.4|1972|1971.8|1971.6|1043
1638780910000|2021-12-06 08:55:10|1972.4|1972|1973.6|1973.2|1973.8|1973.6|1972.4|1972|2766
1638780920000|2021-12-06 08:55:20|1973.4|1973|1974.2|1973.8|1974.2|1973.8|1973.4|1973|1789
1638780930000|2021-12-06 08:55:30|1974.4|1974|1974.6|1974.2|1974.6|1974.2|1974.4|1974|514
1638780940000|2021-12-06 08:55:40|1974.8|1974.4|1974.2|1973.6|1974.8|1974.4|1974.2|1973.6|702
1638780950000|2021-12-06 08:55:50|1974|1973.8|1973.8|1973.4|1974.2|1973.8|1973.6|1973.4|6593
1638780960000|2021-12-06 08:56:00|1973.6|1973.2|1973.6|1973.2|1973.8|1973.2|1973|1972.8|3147
1638780970000|2021-12-06 08:56:10|1973.8|1973.4|1973.6|1973.2|1973.8|1973.6|1973.4|1973|999
1638780980000|2021-12-06 08:56:20|1973.8|1973.4|1974.2|1974|1974.4|1974|1973.8|1973.2|1700
1638780990000|2021-12-06 08:56:30|1974.4|1973.8|1974.6|1974.2|1974.6|1974.2|1974.2|1973.8|703
1638781000000|2021-12-06 08:56:40|1974.4|1974|1973.8|1973.2|1974.4|1974|1973.6|1973.2|1723
1638781010000|2021-12-06 08:56:50|1974|1973.4|1974|1973.6|1974|1973.6|1973.8|1973.2|0
1638781020000|2021-12-06 08:57:00|1974.2|1973.8|1974|1973.6|1974.4|1973.8|1973.8|1973.2|0
1638781030000|2021-12-06 08:57:10||1973.8||1973.6||1973.8||1973.6|203
1638781040000|2021-12-06 08:57:20|1973.8|1973.8|1974.6|1974|1974.6|1974|1973.8|1973.6|11145
1638781050000|2021-12-06 08:57:30|1974.4|1974.2|1974.6|1974|1974.6|1974.2|1974.2|1973.8|700
1638781060000|2021-12-06 08:57:40|1974.4|1974.2|1974.8|1974.4|1974.8|1974.4|1974.4|1974|0
1638781070000|2021-12-06 08:57:50|1975|1974.6|1975|1974.8|1976|1975.6|1974.8|1974.6|72973
1638781080000|2021-12-06 08:58:00|1974.8|1974.6|1975|1974.8|1975.2|1974.8|1974.8|1974.6|4976
1638781090000|2021-12-06 08:58:10|1974.8|1974.6|1973.4|1973|1975|1974.6|1973.4|1973|4559
1638781100000|2021-12-06 08:58:20|1973.6|1973.2|1974|1973.6|1974.2|1973.8|1973.6|1973|536
1638781110000|2021-12-06 08:58:30|1974.2|1973.8|1974|1973.8|1974.2|1973.8|1973.8|1973.6|3000
1638781120000|2021-12-06 08:58:40|1973.8|1973.6|1973.2|1972.8|1973.8|1973.6|1973.2|1972.8|491
1638781130000|2021-12-06 08:58:50|1973|1972.6|1972.6|1972.2|1973.2|1972.8|1972.4|1972|5829
1638781140000|2021-12-06 08:59:00|1972.4|1972|1972.2|1971.8|1972.6|1972.2|1972|1971.4|3603
1638781150000|2021-12-06 08:59:10|1972.4|1972|1972.4|1972|1972.6|1972.2|1972.4|1971.8|1033
1638781160000|2021-12-06 08:59:20|1972.6|1971.8|1973|1972.6|1973|1972.6|1972.2|1971.8|500
1638781170000|2021-12-06 08:59:30|1972.8|1972.4|1972.8|1972.6|1972.8|1972.6|1972.6|1972.4|429
1638781180000|2021-12-06 08:59:40||1972.4||1972.4||1972.6||1972.4|1084
1638781190000|2021-12-06 08:59:50|1972.6|1972.2|1973.8|1973.4|1973.8|1973.4|1972.4|1972|17948
1638781200000|2021-12-06 09:00:00|1973.6|1973.2|1973|1972.6|1973.6|1973.2|1973|1972.6|2930
1638781210000|2021-12-06 09:00:10|1972.8|1972.4|1972.8|1972.2|1973.4|1972.8|1972.6|1972.2|1156
1638781220000|2021-12-06 09:00:20|1972.6|1972.4|1972.4|1972|1972.6|1972.4|1972.2|1972|1588
1638781230000|2021-12-06 09:00:30|1972.2|1972.2|1972.8|1972.6|1973.2|1972.8|1971.8|1971.4|11365
1638781240000|2021-12-06 09:00:40|1972.6|1972.4|1973.8|1973.2|1974|1973.6|1972.2|1972|13236
1638781250000|2021-12-06 09:00:50|1973.6|1973|1974|1973.8|1974|1973.8|1973.4|1973|2528
1638781260000|2021-12-06 09:01:00|1973.8|1973.6|1974.2|1974|1974.6|1974.2|1973.8|1973.6|3837
1638781270000|2021-12-06 09:01:10|1974.4|1973.8|1976|1975.6|1976.4|1976.2|1974.4|1973.8|38415
1638781280000|2021-12-06 09:01:20|1975.8|1975.8|1976|1975.6|1976.6|1976.2|1975.6|1975.4|8735
1638781290000|2021-12-06 09:01:30|1976.2|1975.8|1976.4|1976|1976.8|1976.4|1976.2|1975.8|6614
1638781300000|2021-12-06 09:01:40|1976.2|1975.8|1976.4|1976|1976.8|1976.2|1976.2|1975.8|4828
1638781310000|2021-12-06 09:01:50|1976.6|1976.2|1976.8|1976.6|1977|1976.6|1976.4|1976.2|2568
1638781320000|2021-12-06 09:02:00|1977|1976.8|1977.2|1977|1977.6|1977.4|1977|1976.6|12814
1638781330000|2021-12-06 09:02:10|1977.4|1976.8|1977.6|1977.2|1977.8|1977.6|1977.2|1976.8|6164
1638781340000|2021-12-06 09:02:20|1977.8|1977.4|1977.6|1977.2|1977.8|1977.6|1977.6|1977.2|1342
1638781350000|2021-12-06 09:02:30|1977.8|1977.4|1978.6|1978|1978.8|1978.2|1977.6|1977.2|10285
1638781360000|2021-12-06 09:02:40|1978.8|1978.2|1978.6|1978.4|1979|1978.6|1978.4|1978|7033
1638781370000|2021-12-06 09:02:50|1978.8|1978.6|1979.2|1979|1979.6|1979.2|1978.8|1978.4|11556
1638781380000|2021-12-06 09:03:00|1979.4|1979.2|1980|1979.6|1980|1979.6|1979.4|1979|1883
1638781390000|2021-12-06 09:03:10|1980.2|1979.8|1979.8|1979.6|1980.8|1980.4|1979.8|1979.4|50715
1638781400000|2021-12-06 09:03:20|1979.6|1979.4|1979.6|1979.2|1979.8|1979.4|1979.4|1979.2|3665
1638781410000|2021-12-06 09:03:30|1979.4|1979.4|1979.4|1979.2|1979.8|1979.4|1979.4|1979|676
1638781420000|2021-12-06 09:03:40|1979.6|1979.4|1979.6|1979.2|1980|1979.4|1979.4|1979.2|1054
1638781430000|2021-12-06 09:03:50|1979.4|1979.4|1979|1978.4|1979.8|1979.6|1978.6|1978.4|5258
1638781440000|2021-12-06 09:04:00|1978.8|1978.2|1978|1977.6|1979.2|1978.8|1977.8|1977.2|1849
1638781450000|2021-12-06 09:04:10|1977.8|1977.4|1977.6|1977.2|1978|1977.4|1977.4|1977|1065
1638781460000|2021-12-06 09:04:20|1977.4|1977|1976.6|1976.4|1977.4|1977|1976.6|1976.4|1547
1638781470000|2021-12-06 09:04:30|1976.8|1976.6|1977.8|1977.4|1978.2|1977.6|1976.8|1976.6|3061
1638781480000|2021-12-06 09:04:40|1977.6|1977|1977|1976.8|1978|1977.6|1977|1976.6|15697
1638781490000|2021-12-06 09:04:50|1976.8|1976.6|1976.8|1976.2|1977|1976.8|1976.6|1976|2841
1638781500000|2021-12-06 09:05:00|1977|1976.4|1976.4|1975.8|1977|1976.6|1976.2|1975.8|1001
1638781510000|2021-12-06 09:05:10|1976.2|1976|1976.4|1976|1976.6|1976.4|1976|1975.8|6070
1638781520000|2021-12-06 09:05:20|1976.2|1975.8|1976.6|1976.2|1976.6|1976.4|1976|1975.6|1788
1638781530000|2021-12-06 09:05:30|1976.8|1976.4|1977.8|1977.6|1978.2|1977.8|1976.8|1976.4|4143
1638781540000|2021-12-06 09:05:40|1977.6|1977.4|1977.8|1977.2|1977.8|1977.4|1977.2|1976.8|2552
1638781550000|2021-12-06 09:05:50|1977.6|1977|1977.4|1977|1978|1977.6|1977.4|1976.8|2172
1638781560000|2021-12-06 09:06:00|1977.6|1977.2|1976.6|1976.2|1977.6|1977.4|1976.6|1976.2|3624
1638781570000|2021-12-06 09:06:10|1976.4|1976.4|1976.4|1976.2|1976.6|1976.4|1976.2|1976|5967
1638781580000|2021-12-06 09:06:20|1976.6|1976.4|1977|1976.6|1977|1976.8|1976.6|1976|1969
1638781590000|2021-12-06 09:06:30|1976.6|1976.4|1976.6|1976|1977|1976.6|1976.6|1976|818
1638781600000|2021-12-06 09:06:40|1976.4|1976.2|1976.4|1976|1976.6|1976.2|1976.2|1976|200
1638781610000|2021-12-06 09:06:50|1976.2|1975.8|1976.2|1975.8|1976.4|1976.2|1976|1975.8|1664
1638781620000|2021-12-06 09:07:00|1976.4|1976|1977.6|1977|1977.6|1977.2|1976.4|1976|2137
1638781630000|2021-12-06 09:07:10|1977.4|1977.2|1978.2|1977.8|1978.2|1977.8|1977.4|1977|6204
1638781640000|2021-12-06 09:07:20|1978|1978|1978|1977.8|1978.4|1978|1977.8|1977.6|1945
1638781650000|2021-12-06 09:07:30|1977.8|1977.6|1978|1977.6|1978|1977.8|1977.6|1977.4|1593
1638781660000|2021-12-06 09:07:40|1978.2|1977.8|1978.8|1978.4|1979.4|1979|1978.2|1977.8|3961
1638781670000|2021-12-06 09:07:50|1979|1978.6|1978.8|1978.4|1979.2|1978.8|1978.6|1978.4|1490
1638781680000|2021-12-06 09:08:00|1978.6|1978.2|1978|1977.6|1978.6|1978.2|1978|1977.6|4855
1638781690000|2021-12-06 09:08:10|1978.2|1977.4|1977.4|1977.2|1978.2|1977.6|1977.4|1977.2|1327
1638781700000|2021-12-06 09:08:20|1977.2|1977|1977.4|1977.2|1978|1977.4|1977.2|1976.8|2054
1638781710000|2021-12-06 09:08:30|1977.6|1977.4|1977.8|1977.2|1977.8|1977.4|1977.2|1977|1476
1638781720000|2021-12-06 09:08:40|1977.6|1977|1977.2|1976.8|1977.6|1977.4|1977.2|1976.8|966
1638781730000|2021-12-06 09:08:50|1977|1977|1976.2|1975.6|1977|1977|1975.8|1975.4|880
1638781740000|2021-12-06 09:09:00|1976|1975.4|1975.8|1975.2|1976.2|1975.6|1975.2|1974.6|2967
1638781750000|2021-12-06 09:09:10|1976|1975.4|1977.8|1977.4|1977.8|1977.4|1975.8|1975.4|1048
1638781760000|2021-12-06 09:09:20|1978|1977.6|1977|1976.6|1978|1977.8|1977|1976.6|7655
1638781770000|2021-12-06 09:09:30|1977.2|1976.8|1977.2|1976.6|1977.2|1977|1976.6|1976.2|1011
1638781780000|2021-12-06 09:09:40|1977.4|1976.8|1977.8|1977.4|1978.2|1977.6|1977.2|1976.8|1219
1638781790000|2021-12-06 09:09:50|1977.6|1977.6|1978|1977.6|1978|1977.6|1977.6|1977.2|236
1638781800000|2021-12-06 09:10:00|1977.8|1977.8|1977.6|1977.4|1978|1977.8|1977.4|1977|2898
1638781810000|2021-12-06 09:10:10|1977.8|1977.6|1977.6|1977.4|1978.2|1978|1977.6|1977.4|3351
1638781820000|2021-12-06 09:10:20|1977.8|1977.6|1978|1977.6|1978.4|1978|1977.8|1977.4|1045
1638781830000|2021-12-06 09:10:30|1977.8|1977.4|1977.6|1977|1977.8|1977.4|1977.2|1976.8|1665
1638781840000|2021-12-06 09:10:40|1977.8|1977.2|1978.4|1978|1978.4|1978|1977.4|1977|1563
1638781850000|2021-12-06 09:10:50|1978.2|1977.8|1979.4|1978.8|1979.6|1979.2|1978.2|1977.8|3768
1638781860000|2021-12-06 09:11:00|1979.2|1979|1979|1978.6|1979.4|1979|1978.8|1978.4|4606
1638781870000|2021-12-06 09:11:10|1978.8|1978.8|1978.8|1978.6|1978.8|1978.8|1978.8|1978.6|200
1638781880000|2021-12-06 09:11:20|1978.6|1978.4|1978.8|1978.2|1979|1978.6|1978.2|1978|1715
1638781890000|2021-12-06 09:11:30|1979|1978.4|1979|1978.4|1979.2|1979|1978.8|1978.4|1304
1638781900000|2021-12-06 09:11:40|1978.8|1978.6|1979|1978.6|1979.2|1978.8|1978.6|1978.4|0
1638781910000|2021-12-06 09:11:50|1979.2|1978.8|1979.4|1979.2|1979.6|1979.4|1979|1978.8|1024
1638781920000|2021-12-06 09:12:00|1979.6|1979|1979.2|1979|1979.6|1979.2|1979.2|1978.8|2947
1638781930000|2021-12-06 09:12:10|1979.6|1979.2|1980.2|1979.8|1980.2|1980|1979|1978.8|9145
1638781940000|2021-12-06 09:12:20|1980|1979.6|1979.4|1979.2|1980.2|1979.8|1979.4|1979|1263
1638781950000|2021-12-06 09:12:30|1979.6|1979|1979|1978.8|1979.6|1979.2|1979|1978.8|500
1638781960000|2021-12-06 09:12:40|1978.8|1978.6|1977.8|1977.6|1978.8|1978.6|1977.8|1977.6|7935
1638781970000|2021-12-06 09:12:50|1978|1977.8|1977.8|1977.6|1978|1977.8|1977.8|1977.6|0
1638781980000|2021-12-06 09:13:00|1978|1977.8|1978.2|1978|1978.2|1978|1978|1977.6|1265
1638781990000|2021-12-06 09:13:10|1978.4|1977.8|1978.2|1977.8|1978.4|1978.2|1978|1977.8|777
1638782000000|2021-12-06 09:13:20|1978|1978|1977.8|1977.6|1978.6|1978.2|1977.8|1977.6|1234
1638782010000|2021-12-06 09:13:30|1978|1977.8|1978|1977.6|1978.2|1977.8|1978|1977.6|762
1638782020000|2021-12-06 09:13:40|1977.8|1977.8|1977.6|1977.2|1977.8|1977.8|1977.2|1977|5677
1638782030000|2021-12-06 09:13:50|1977.4|1977.4|1976.6|1976.4|1977.4|1977.4|1976.4|1976|7045
1638782040000|2021-12-06 09:14:00|1976.8|1976.6|1977.6|1977|1977.8|1977.6|1976.6|1976.4|5250
1638782050000|2021-12-06 09:14:10|1977.4|1977.2|1977.8|1977.4|1977.8|1977.6|1977.4|1977.2|1909
1638782060000|2021-12-06 09:14:20|1978|1977.6|1978.4|1978|1978.6|1978.2|1978|1977.6|1293
1638782070000|2021-12-06 09:14:30|1978.2|1978.2|1979|1978.6|1979.4|1979.2|1978|1977.6|12570
1638782080000|2021-12-06 09:14:40|1978.8|1978.4|1978.8|1978.4|1979.2|1978.8|1978.8|1978.4|0
1638782090000|2021-12-06 09:14:50|1979|1978.6|1978.8|1978.4|1979|1978.8|1978.4|1978|1926
1638782100000|2021-12-06 09:15:00|1979|1978.6|1979|1978.6|1979|1978.6|1978.6|1978.4|1134
1638782110000|2021-12-06 09:15:10|1979.2|1978.8|1979.4|1979|1979.6|1979.2|1979.2|1978.6|5250
1638782120000|2021-12-06 09:15:20|1979.2|1978.8|1979.2|1979|1979.4|1979|1979|1978.6|2152
1638782130000|2021-12-06 09:15:30|1979|1978.8|1979.2|1978.8|1979.4|1979.2|1978.8|1978.6|7452
1638782140000|2021-12-06 09:15:40|1979|1979|1980.4|1980|1981|1980.6|1979|1979|14979
1638782150000|2021-12-06 09:15:50|1980.2|1979.8|1980.4|1980|1980.4|1980.2|1980|1979.6|3199
1638782160000|2021-12-06 09:16:00|1980.2|1979.8|1980.2|1980|1980.4|1980|1979.6|1979.4|3710
1638782170000|2021-12-06 09:16:10|1980.4|1980.2|1980.6|1980.2|1981|1980.4|1980.4|1980.2|1235
1638782180000|2021-12-06 09:16:20|1980.4|1980|1980.2|1980|1980.8|1980.2|1980|1979.8|2641
1638782190000|2021-12-06 09:16:30|1980.4|1980.2|1980.8|1980.6|1980.8|1980.6|1980.4|1980.2|558
1638782200000|2021-12-06 09:16:40|1980.6|1980.4|1980.8|1980.6|1980.8|1980.6|1980.4|1980.2|1881
1638782210000|2021-12-06 09:16:50|1981|1980.8|1981.6|1981.2|1981.8|1981.6|1980.8|1980.8|6487
1638782220000|2021-12-06 09:17:00|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.4|1981.2|584
1638782230000|2021-12-06 09:17:10|1981.8|1981.6|1982|1981.6|1982|1981.8|1981.8|1981.6|2522
1638782240000|2021-12-06 09:17:20|1981.8|1981.8|1982|1981.8|1982|1981.8|1981.8|1981.6|821
1638782250000|2021-12-06 09:17:30|1982.2|1981.6|1982|1981.6|1982.4|1982|1981.8|1981.6|6570
1638782260000|2021-12-06 09:17:40|1981.8|1981.4|1981.6|1981.4|1982|1981.4|1981.6|1981.4|3110
1638782270000|2021-12-06 09:17:50|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|2653
1638782280000|2021-12-06 09:18:00|1981.4|1981|1981|1980.6|1981.6|1981.2|1980.8|1980.4|4277
1638782290000|2021-12-06 09:18:10|1980.8|1980.4|1980.6|1980.2|1981|1980.8|1980.6|1980|2081
1638782300000|2021-12-06 09:18:20|1980.8|1980|1980.4|1980|1980.8|1980.2|1980.2|1980|0
1638782310000|2021-12-06 09:18:30|1980.2|1980.2|1980.4|1980|1980.4|1980.2|1980.2|1980|0
1638782320000|2021-12-06 09:18:40|1980|1979.8|1979.8|1979.6|1980.4|1980|1979.6|1979.2|5718
1638782330000|2021-12-06 09:18:50|1980|1979.8|1980|1979.6|1980.4|1980|1979.8|1979.6|10183
1638782340000|2021-12-06 09:19:00||1979.8||1979.8||1979.8||1979.6|500
1638782350000|2021-12-06 09:19:10|1980.2|1980|1979.2|1978.8|1980.2|1980|1978.4|1978|23025
1638782360000|2021-12-06 09:19:20|1979|1978.6|1978.4|1978|1979.2|1978.8|1978.4|1978|5947
1638782370000|2021-12-06 09:19:30|1978.2|1978.2|1978.6|1978.2|1978.6|1978.4|1978.2|1978|4214
1638782380000|2021-12-06 09:19:40|1978.4|1978|1978.4|1978|1978.6|1978.4|1978|1977.8|12510
1638782390000|2021-12-06 09:19:50|1978.2|1978.2|1979|1978.6|1979.2|1978.8|1978.2|1978.2|1360
1638782400000|2021-12-06 09:20:00|1979.2|1978.8|1978.2|1977.6|1979.2|1979|1977.8|1977.6|7979
1638782410000|2021-12-06 09:20:10|1978.4|1977.8|1980|1979.6|1980|1979.6|1978.4|1977.8|12486
1638782420000|2021-12-06 09:20:20|1980.2|1979.8|1980.4|1980|1981|1980.6|1979.8|1979.6|5817
1638782430000|2021-12-06 09:20:30|1980.2|1980.2|1980.4|1980.2|1980.4|1980.2|1980.2|1980|800
1638782440000|2021-12-06 09:20:40|1980.6|1980.4|1981|1980.6|1981|1980.8|1980.6|1980.4|2204
1638782450000|2021-12-06 09:20:50|1981.2|1980.8|1981|1980.6|1981.2|1980.8|1981|1980.6|694
1638782460000|2021-12-06 09:21:00|1980.8|1980.4|1981|1980.6|1981|1980.8|1980.6|1980.2|5410
1638782470000|2021-12-06 09:21:10|1980.8|1980.8|1981.8|1981.2|1981.8|1981.6|1980.8|1980.6|5683
1638782480000|2021-12-06 09:21:20|1981.6|1981|1981.6|1981.4|1981.6|1981.4|1981.2|1981|2481
1638782490000|2021-12-06 09:21:30|1981.8|1981.2|1982.2|1982|1982.4|1982.2|1981.8|1981.2|7774
1638782500000|2021-12-06 09:21:40|1982.4|1982.2|1982.6|1982.2|1982.8|1982.4|1982.2|1982.2|1285
1638782510000|2021-12-06 09:21:50|1982.4|1982|1982|1981.6|1982.4|1982|1981.8|1981.4|4922
1638782520000|2021-12-06 09:22:00|1982.2|1981.8|1982.4|1982|1982.6|1982.2|1982.2|1981.8|750
1638782530000|2021-12-06 09:22:10|1982.6|1982.2|1982.6|1982.2|1983|1982.6|1982.4|1982|5512
1638782540000|2021-12-06 09:22:20|1982.4|1982|1982.6|1982.4|1982.8|1982.4|1982.2|1982|647
1638782550000|2021-12-06 09:22:30|1982.8|1982.6|1982.8|1982.6|1983|1982.6|1982.6|1982.4|6226
1638782560000|2021-12-06 09:22:40|1983|1982.8|1983.6|1983.2|1983.6|1983.4|1982.8|1982.6|8492
1638782570000|2021-12-06 09:22:50|1983.4|1983|1982.2|1982|1983.4|1983|1982.2|1982|12983
1638782580000|2021-12-06 09:23:00|1982.4|1981.8|1981.8|1981.6|1982.6|1982.2|1981.8|1981.4|7822
1638782590000|2021-12-06 09:23:10|1981.6|1981.4|1982|1981.6|1982|1981.6|1981.6|1981.2|1573
1638782600000|2021-12-06 09:23:20|1981.8|1981.4|1981.8|1981.6|1982|1981.6|1981.8|1981.2|0
1638782610000|2021-12-06 09:23:30|1982|1981.8|1981.6|1981.2|1982|1981.8|1981.2|1981|2855
1638782620000|2021-12-06 09:23:40|1981.8|1981.4|1982|1981.8|1982|1981.8|1981.2|1981|2542
1638782630000|2021-12-06 09:23:50|1982.2|1982|1982|1981.6|1982.4|1982.2|1981.8|1981.6|10304
1638782640000|2021-12-06 09:24:00|1982.2|1981.8|1981.8|1981.6|1982.6|1982.2|1981.8|1981.4|1480
1638782650000|2021-12-06 09:24:10|1982|1981.4|1981.8|1981.6|1982|1981.8|1981.6|1981.4|4153
1638782660000|2021-12-06 09:24:20|1981.6|1981.4|1981.2|1981|1981.8|1981.6|1981.2|1980.8|8194
1638782670000|2021-12-06 09:24:30|1981.4|1981.2|1981.4|1981.2|1981.6|1981.2|1981.4|1981|2785
1638782680000|2021-12-06 09:24:40|1981.6|1981.4|1981.6|1981.2|1981.6|1981.4|1981.6|1981.2|261
1638782690000|2021-12-06 09:24:50|1981.4||1981.4||1981.6||1981.4||1450
1638782700000|2021-12-06 09:25:00|1981.6|1981|1980.8|1980.6|1981.6|1981|1980.8|1980.6|1173
1638782710000|2021-12-06 09:25:10|1980.6|1980.4|1981.2|1981|1981.6|1981.4|1980.6|1980.4|4643
1638782720000|2021-12-06 09:25:20|1981.4|1980.8|1981.4|1981|1981.4|1981|1981|1980.6|1014
1638782730000|2021-12-06 09:25:30|1981.6|1981.2|1981|1980.6|1981.6|1981.2|1981|1980.6|3727
1638782740000|2021-12-06 09:25:40|1980.8|1980.4|1981.4|1981.2|1981.6|1981.2|1980.8|1980.4|912
1638782750000|2021-12-06 09:25:50|1981.2|1981|1981.2|1980.8|1981.4|1981.2|1981|1980.8|2383
1638782760000|2021-12-06 09:26:00|1981.4|1981|1981.6|1981.2|1981.6|1981.2|1981.4|1981|158
1638782770000|2021-12-06 09:26:10|1981.8|1981.4|1981.4|1981|1982|1981.8|1981.4|1981|826
1638782780000|2021-12-06 09:26:20|1981.6|1981.2|1981.6|1981.2|1981.8|1981.4|1981.4|1981|2636
1638782790000|2021-12-06 09:26:30|1981.4|1981.4|1981.4|1981|1981.6|1981.4|1981|1980.8|1130
1638782800000|2021-12-06 09:26:40|1981.2|1981.2|1981.4|1981|1981.4|1981.2|1981.2|1981|700
1638782810000|2021-12-06 09:26:50|1981.2|1980.8|1981.2|1980.8|1981.2|1980.8|1981|1980.8|1013
1638782820000|2021-12-06 09:27:00|1981|1981|1981|1980.8|1981.2|1981|1981|1980.8|1853
1638782830000|2021-12-06 09:27:10|1980.8|1980.6|1979.4|1979.2|1980.8|1980.6|1979.4|1979.2|11182
1638782840000|2021-12-06 09:27:20|1979.6|1979.4|1979.6|1979.2|1979.6|1979.4|1979.4|1979.2|5430
1638782850000|2021-12-06 09:27:30|1979.4|1979|1979.6|1979.2|1979.6|1979.4|1979.2|1979|330
1638782860000|2021-12-06 09:27:40|1979.4|1979|1978.4|1978.2|1979.6|1979|1978.4|1978|3665
1638782870000|2021-12-06 09:27:50|1978.2|1978|1978|1977.6|1978.2|1978.2|1977.6|1977.4|3095
1638782880000|2021-12-06 09:28:00|1977.8|1977.4|1977.6|1977.4|1978|1977.6|1977.6|1977.4|0
1638782890000|2021-12-06 09:28:10|1977.4|1977.2|1977.2|1976.6|1977.6|1977.2|1977|1976.6|1946
1638782900000|2021-12-06 09:28:20|1977|1976.8|1976.8|1976.2|1977|1976.8|1976.6|1976.2|384
1638782910000|2021-12-06 09:28:30|1976.6|1976|1975.8|1975.6|1976.8|1976|1975.8|1975.6|1258
1638782920000|2021-12-06 09:28:40|1976|1975.4|1975.8|1975.6|1976|1975.6|1975.8|1975.4|687
1638782930000|2021-12-06 09:28:50|1976|1975.8|1977.2|1976.8|1977.2|1977|1976|1975.8|5745
1638782940000|2021-12-06 09:29:00|1977|1976.6|1977|1976.6|1977.2|1976.8|1977|1976.6|0
1638782950000|2021-12-06 09:29:10|1977.2|1976.8|1978.8|1978.6|1979|1978.6|1977|1976.6|4051
1638782960000|2021-12-06 09:29:20|1978.6|1978.4|1977.8|1977.4|1978.8|1978.4|1977.6|1977.2|6586
1638782970000|2021-12-06 09:29:30|1977.6|1977.2|1977.4|1977|1977.6|1977.2|1977.2|1977|4470
1638782980000|2021-12-06 09:29:40|1977.2|1977.2|1976.6|1976.4|1977.4|1977.2|1976.6|1976.2|5282
1638782990000|2021-12-06 09:29:50|1976.4|1976.2|1976.2|1975.8|1976.4|1976.2|1976|1975.8|2828
1638783000000|2021-12-06 09:30:00|1976|1975.6|1975.4|1975.2|1976.2|1975.6|1975.4|1975|4628
1638783010000|2021-12-06 09:30:10|1975.6|1975.4|1975.6|1975.2|1976.2|1975.4|1975.4|1975.2|1905
1638783020000|2021-12-06 09:30:20|1975.8|1975|1975.8|1975.2|1975.8|1975.6|1975.4|1975|6434
1638783030000|2021-12-06 09:30:30|1975.6|1975.4|1975.8|1975.4|1976|1975.6|1975.6|1975.2|1627
1638783050000|2021-12-06 09:30:50|1975.6|1975.6|1975.2|1975|1975.6|1975.6|1975.2|1975|4592
1638783060000|2021-12-06 09:31:00|1975.4|1975.2|1975.6|1975.2|1976.4|1976|1975.4|1975.2|4887
1638783070000|2021-12-06 09:31:10|1975.4|1975|1975.4|1975|1975.4|1975.2|1975.4|1975|0
1638783080000|2021-12-06 09:31:20|1975.2|1975.2|1974.8|1974.2|1975.4|1975.2|1974.8|1974.2|5154
1638783090000|2021-12-06 09:31:30|1974.6|1974.4|1972.8|1972.4|1974.6|1974.4|1972.8|1972.4|15285
1638783100000|2021-12-06 09:31:40|1972.6|1972.2|1972.6|1972.4|1973.2|1972.8|1972.4|1972.2|6700
1638783110000|2021-12-06 09:31:50|1972.4|1972.2|1972.6|1972.2|1972.8|1972.4|1972.4|1972.2|20491
1638783120000|2021-12-06 09:32:00|1972.8|1972.4|1972.6|1972.2|1972.8|1972.4|1972.6|1972.2|4147
1638783130000|2021-12-06 09:32:10|1972.4|1972.4|1971.8|1971.6|1972.4|1972.4|1971.8|1971.6|6418
1638783140000|2021-12-06 09:32:20|1971.6|1971.4|1971.8|1971.4|1971.8|1971.6|1971.2|1971|8344
1638783150000|2021-12-06 09:32:30|1971.6|1971.6|1971.8|1971.4|1971.8|1971.6|1971.4|1971|4292
1638783160000|2021-12-06 09:32:40|1971.6|1971.6|1971.6|1971.2|1971.8|1971.6|1971.6|1971.2|1774
1638783170000|2021-12-06 09:32:50|1971.4|1971|1971|1970.6|1971.4|1971|1971|1970.6|3094
1638783180000|2021-12-06 09:33:00|1971.2|1970.8|1971.6|1971.2|1971.6|1971.2|1971|1970.6|6474
1638783190000|2021-12-06 09:33:10|1971.4|1971|1971.2|1971|1971.4|1971|1971|1970.6|0
1638783200000|2021-12-06 09:33:20|1971.4|1971.2|1971.8|1971.4|1972|1971.6|1971.4|1971.2|786
1638783210000|2021-12-06 09:33:30|1971.6|1971.2|1972.4|1972|1972.4|1972|1971.4|1970.8|1904
1638783220000|2021-12-06 09:33:40|1972.6|1972.2|1973.4|1973|1973.4|1973|1972.6|1972.2|1000
1638783230000|2021-12-06 09:33:50|1973.6|1973.2|1974.2|1973.8|1974.4|1973.8|1973.4|1973|2745
1638783240000|2021-12-06 09:34:00|1974|1974|1974.8|1974.4|1975.4|1974.8|1974|1974|5665
1638783250000|2021-12-06 09:34:10|1975|1974.6|1974.4|1974.2|1975|1974.6|1974.4|1974|1171
1638783260000|2021-12-06 09:34:20|1974.6|1974.4|1975.2|1974.8|1975.4|1974.8|1974.6|1974.2|2490
1638783270000|2021-12-06 09:34:30|1975.4|1975|1975.4|1975|1976.2|1975.6|1975.2|1975|3720
1638783280000|2021-12-06 09:34:40|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.6|1975|322
1638783290000|2021-12-06 09:34:50|1975.8|1975.4|1975.4|1975.2|1975.8|1975.4|1975.4|1975.2|1500
1638783300000|2021-12-06 09:35:00|1975.2|1975|1975.8|1975.2|1975.8|1975.4|1975.2|1975|4158
1638783310000|2021-12-06 09:35:10|1976|1975.4|1975.6|1975|1976.6|1976|1974.8|1974.6|6764
1638783320000|2021-12-06 09:35:20|1975.8|1975.2|1975.8|1975.4|1976.2|1975.8|1975.4|1975.2|1373
1638783330000|2021-12-06 09:35:30|1976|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.4|2965
1638783340000|2021-12-06 09:35:40|1975.8|1975.4|1975.6|1975.2|1975.8|1975.4|1975.2|1974.8|3201
1638783350000|2021-12-06 09:35:50|1975.4|1975|1975.2|1975|1975.6|1975|1975|1974.8|2901
1638783360000|2021-12-06 09:36:00|||||||||200
1638783370000|2021-12-06 09:36:10|1975|1974.8|1974.6|1974|1975|1974.8|1974|1973.6|3432
1638783380000|2021-12-06 09:36:20|1974.4|1973.8|1974.8|1974.4|1975|1974.4|1974.2|1973.8|203
1638783390000|2021-12-06 09:36:30|1974.6|1974.2|1975.6|1975|1975.8|1975.4|1974.4|1974|2250
1638783400000|2021-12-06 09:36:40|1975.8|1975.2|1976.2|1975.8|1976.6|1976|1975.8|1975.2|1602
1638783410000|2021-12-06 09:36:50|1976|1975.6|1975.4|1975.2|1976|1975.6|1975.4|1975.2|1578
1638783420000|2021-12-06 09:37:00|1975.6|1975|1975.2|1975|1975.6|1975|1975.2|1974.8|2718
1638783430000|2021-12-06 09:37:10|1975.4|1975.2|1975.2|1975|1976.2|1975.6|1975.2|1975|489
1638783440000|2021-12-06 09:37:20|1975|1974.8|1975.8|1975.2|1975.8|1975.2|1974.8|1974.6|5112
1638783450000|2021-12-06 09:37:30|1976|1975.4|1975.6|1975.2|1976|1975.6|1975.6|1975.2|317
1638783460000|2021-12-06 09:37:40|1975.8|1975|1975.4|1975.2|1975.8|1975.2|1975.2|1975|0
1638783470000|2021-12-06 09:37:50|1975.6|1975|1975.6|1975.2|1975.8|1975.2|1975.4|1975|264
1638783480000|2021-12-06 09:38:00|1975.8|1975|1975|1974.6|1975.8|1975.2|1974.6|1974.2|3203
1638783490000|2021-12-06 09:38:10|1975.2|1974.8|1974.8|1974.4|1975.4|1975|1974.8|1974.4|1143
1638783500000|2021-12-06 09:38:20|1974.4|1974.2|1974.8|1974.2|1974.8|1974.4|1974.2|1974|2500
1638783510000|2021-12-06 09:38:30|1974.6|1974.4|1974.8|1974.4|1974.8|1974.4|1974.6|1974.4|0
1638783520000|2021-12-06 09:38:40|1975|1974.6|1975.2|1974.8|1975.4|1975|1974.8|1974.4|4381
1638783530000|2021-12-06 09:38:50|1975|1974.6|1974.8|1974.4|1975.2|1974.6|1974.8|1974.4|1215
1638783540000|2021-12-06 09:39:00|1974.6|1974.2|1974|1973.6|1974.6|1974.2|1973.8|1973.4|1861
1638783550000|2021-12-06 09:39:10|1973.8|1973.4|1972.6|1972.2|1974.2|1973.8|1972.6|1972.2|1814
1638783560000|2021-12-06 09:39:20|1972.8|1972.4|1972.8|1972.2|1973.2|1972.8|1972.6|1972|0
1638783570000|2021-12-06 09:39:30|1972.6|1972|1972.4|1972.2|1972.6|1972.2|1972.2|1972|765
1638783580000|2021-12-06 09:39:40|1972.6|1972|1972.8|1972.4|1973|1972.6|1972.6|1972|376
1638783590000|2021-12-06 09:39:50|1972.6|1972.2|1972.4|1972.2|1972.6|1972.2|1972.4|1972|697
1638783600000|2021-12-06 09:40:00|1972.6|1972|1972.4|1972|1972.8|1972.2|1972|1971.8|6363
1638783610000|2021-12-06 09:40:10|1972.6|1972.2|1972.8|1972.4|1973|1972.8|1972.6|1972.2|674
1638783620000|2021-12-06 09:40:20|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.4|1972|403
1638783630000|2021-12-06 09:40:30|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.4|1972.2|2416
1638783640000|2021-12-06 09:40:40|1972.6|1972.2|1972.4|1972|1972.8|1972.4|1972|1971.8|3341
1638783650000|2021-12-06 09:40:50|1972.2|1971.8|1972.8|1972.4|1973|1972.4|1972|1971.8|1374
1638783660000|2021-12-06 09:41:00|1972.6|1972.2|1972.4|1971.8|1972.8|1972.4|1972|1971.8|763
1638783670000|2021-12-06 09:41:10|1972.6|1972|1972.8|1972.4|1972.8|1972.6|1972.6|1972|726
1638783680000|2021-12-06 09:41:20|1972.6|1972.2|1972.4|1972.2|1972.8|1972.2|1972.4|1972.2|483
1638783690000|2021-12-06 09:41:30|1972.6|1972.4|1972.8|1972.4|1972.8|1972.6|1972.6|1972.4|869
1638783700000|2021-12-06 09:41:40|1972.6|1972.6|1972.2|1971.8|1973|1972.8|1972.2|1971.8|4157
1638783710000|2021-12-06 09:41:50|1972.4|1972|1972.6|1972|1972.8|1972|1972.2|1972|0
1638783720000|2021-12-06 09:42:00|1972.8|1972.2|1973|1972.8|1973|1972.8|1972.8|1972.2|756
1638783730000|2021-12-06 09:42:10|1973.2|1973|1973.4|1972.8|1973.4|1973|1973|1972.6|1500
1638783740000|2021-12-06 09:42:20|1973.2|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1972.8|425
1638783750000|2021-12-06 09:42:30|1973.2|1973|1973.4|1972.8|1973.4|1973.2|1973.2|1972.8|75
1638783760000|2021-12-06 09:42:40|1973.6|1973|1973.6|1973.4|1973.8|1973.4|1973.6|1973|200
1638783770000|2021-12-06 09:42:50|1973.4|1973.2|1973.4|1973.2|1973.6|1973.2|1973.4|1973|647
1638783780000|2021-12-06 09:43:00|1973.6|1973.4|1974|1973.8|1974.2|1974|1973.6|1973.2|2453
1638783790000|2021-12-06 09:43:10|1974.2|1974|1973.4|1973|1974.2|1974|1973.4|1973|1322
1638783800000|2021-12-06 09:43:20|1973.2|1972.8|1973.8|1973.6|1974|1973.6|1972.8|1972.6|13975
1638783810000|2021-12-06 09:43:30|1973.6|1973.4|1973.8|1973.4|1973.8|1973.4|1973.6|1973.4|303
1638783820000|2021-12-06 09:43:40|1974|1973.6|1974.2|1973.8|1974.4|1973.8|1974|1973.6|400
1638783830000|2021-12-06 09:43:50|1974.4|1974|1974.4|1974|1974.6|1974.2|1974|1974|500
1638783840000|2021-12-06 09:44:00|1974.6|1974.2|1975|1974.6|1975|1974.6|1974.6|1974|603
1638783850000|2021-12-06 09:44:10|1975.2|1974.8|1974.8|1974.4|1975.4|1975|1974.6|1974.2|3853
1638783860000|2021-12-06 09:44:20|1975|1974.6|1975.2|1974.6|1975.2|1974.8|1974.8|1974.2|717
1638783870000|2021-12-06 09:44:30|1975|1974.4|1975.4|1975|1975.4|1975|1974.6|1974.4|500
1638783880000|2021-12-06 09:44:40|1975.2|1974.8|1974.6|1974.2|1975.4|1975|1974.4|1974.2|7987
1638783890000|2021-12-06 09:44:50|1974.4|1974|1974.2|1973.8|1974.4|1974|1973.8|1973.6|1892
1638783900000|2021-12-06 09:45:00|1974|1974|1974.6|1974.4|1975|1974.8|1974|1973.8|10694
1638783910000|2021-12-06 09:45:10|1974.8|1974.2|1974|1973.6|1974.8|1974.2|1974|1973.6|883
1638783920000|2021-12-06 09:45:20|1974.2|1973.8|1974|1973.8|1974.4|1974|1973.8|1973.6|683
1638783930000|2021-12-06 09:45:30|1974.2|1973.6|1973.6|1973.4|1974.2|1973.8|1973.6|1973.4|891
1638783940000|2021-12-06 09:45:40|1973.4|1973.2|1973.4|1973|1973.6|1973.2|1973.4|1973|839
1638783950000|2021-12-06 09:45:50|1973.6|1973.2|1973.8|1973.4|1974|1973.6|1973.6|1973|2344
1638783960000|2021-12-06 09:46:00|1973.6|1973.2|1974.2|1973.8|1974.2|1973.8|1973.6|1973.2|1040
1638783970000|2021-12-06 09:46:10|1974.4|1973.6|1973.8|1973.4|1974.4|1974.2|1973.8|1973.4|9164
1638783980000|2021-12-06 09:46:20|1974|1973.6|1973.4|1973.2|1974.4|1974|1973.2|1973|4921
1638783990000|2021-12-06 09:46:30|1973.2|1973|1972.6|1972.2|1973.2|1973|1972.6|1972.2|52
1638784000000|2021-12-06 09:46:40|1972.4|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972|203
1638784010000|2021-12-06 09:46:50|1972.4|1972|1972.4|1971.8|1972.4|1972.4|1971.6|1971.4|703
1638784020000|2021-12-06 09:47:00|1972.2|1972|1971.4|1971|1972.2|1972|1971.4|1971|927
1638784030000|2021-12-06 09:47:10|1971.2|1970.8|1971.4|1971|1971.4|1971.2|1970.8|1970.4|2157
1638784040000|2021-12-06 09:47:20|1971.6|1971.2|1971.8|1971.4|1971.8|1971.6|1971.6|1971|2215
1638784050000|2021-12-06 09:47:30|1971.6|1971.2|1971.6|1971.2|1971.8|1971.4|1971.4|1971|268
1638784060000|2021-12-06 09:47:40|1971.8|1971.4|1972|1971.6|1972|1971.8|1971.6|1971.2|508
1638784070000|2021-12-06 09:47:50|1971.8|1971.8|1972|1971.6|1972|1971.8|1971.6|1971.4|2135
1638784080000|2021-12-06 09:48:00|1971.8|1971.4|1972.4|1972|1972.6|1972.4|1971.8|1971.4|5246
1638784090000|2021-12-06 09:48:10|1972.6|1972.2|1973.2|1972.6|1973.2|1972.8|1972.6|1972.2|3449
1638784100000|2021-12-06 09:48:20|1973.4|1972.8|1973.6|1973.2|1973.6|1973.2|1973.4|1972.6|203
1638784110000|2021-12-06 09:48:30|1973.4|1973|1973.4|1973|1973.6|1973.2|1973|1972.8|528
1638784120000|2021-12-06 09:48:40|1973.6|1973.2|1973.6|1973.2|1973.6|1973.4|1973.4|1973|786
1638784130000|2021-12-06 09:48:50|1973.8|1973.4|1973.8|1973.4|1974|1973.6|1973.8|1973.2|1180
1638784140000|2021-12-06 09:49:00|1974|1973.6|1973.6|1973.2|1974|1973.6|1973.4|1973.2|6332
1638784150000|2021-12-06 09:49:10|1973.4|1973.4|1973.8|1973.4|1973.8|1973.4|1973.4|1973.2|453
1638784160000|2021-12-06 09:49:20|1974|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.4|367
1638784170000|2021-12-06 09:49:30|1974.2|1973.8|1974.6|1974.2|1974.8|1974.4|1974.2|1973.8|11383
1638784180000|2021-12-06 09:49:40|1974.4|1974.4|1974.6|1974.2|1974.8|1974.4|1974.2|1974|3008
1638784190000|2021-12-06 09:49:50|1974.8|1974.4|1974.8|1974.4|1975|1974.8|1974.6|1974.2|1067
1638784200000|2021-12-06 09:50:00|1974.6|1974.2|1974.6|1974.2|1974.8|1974.4|1974.2|1974|1402
1638784210000|2021-12-06 09:50:10|1974.8||1974.6||1974.8||1974.4||96
1638784220000|2021-12-06 09:50:20|1974.8|1974.4|1975.2|1974.8|1975.2|1974.8|1974.6|1974.2|1254
1638784230000|2021-12-06 09:50:30|1975.4|1975|1975.4|1975.2|1975.6|1975.2|1975.4|1975|1780
1638784240000|2021-12-06 09:50:40|1975.2|1975|1975|1974.4|1975.4|1975|1974.8|1974.4|534
1638784250000|2021-12-06 09:50:50|1974.8|1974.6|1974.8|1974.6|1975|1974.6|1974.4|1974.2|2823
1638784260000|2021-12-06 09:51:00|1974.6|1974.4|1975|1974.6|1975|1974.6|1974.4|1974.2|6689
1638784270000|2021-12-06 09:51:10|1975.2|1974.8|1975.4|1975|1975.4|1975|1975|1974.6|0
1638784280000|2021-12-06 09:51:20|1975.6|1975.2|1976|1975.6|1976.2|1976|1975.6|1975.2|5573
1638784290000|2021-12-06 09:51:30|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|4180
1638784300000|2021-12-06 09:51:40|1976|1975.6|1975.4|1975|1976.2|1975.8|1975.2|1975|2653
1638784310000|2021-12-06 09:51:50|1975.6|1975.2|1975.4|1975.2|1975.6|1975.4|1975.4|1975.2|1025
1638784320000|2021-12-06 09:52:00|1975.6|1975.4|1975.8|1975.4|1975.8|1975.6|1975.6|1975.2|807
1638784330000|2021-12-06 09:52:10|1976||1975.6||1976||1975.6||0
1638784340000|2021-12-06 09:52:20|1975.8|1975.2|1976|1975.6|1976|1975.8|1975.8|1975.2|606
1638784350000|2021-12-06 09:52:30|1976.2|1975.8|1976.6|1976|1976.6|1976.2|1976.2|1975.6|1093
1638784360000|2021-12-06 09:52:40|1976.8|1976.2|1977.2|1976.8|1977.2|1976.8|1976.6|1976.2|2329
1638784370000|2021-12-06 09:52:50|1977|1976.6|1977|1976.4|1977.2|1976.6|1976.8|1976.4|138
1638784380000|2021-12-06 09:53:00|1976.8|1976.6|1977.2|1976.8|1977.2|1977|1976.6|1976.6|990
1638784390000|2021-12-06 09:53:10|1977.4|1977|1977.2|1976.8|1977.4|1977|1977|1976.8|4230
1638784400000|2021-12-06 09:53:20|1977|1976.6|1976.6|1976.2|1977|1976.6|1976.4|1976|4176
1638784410000|2021-12-06 09:53:30|1976.8|1976.4|1977|1976.8|1977|1976.8|1976.8|1976.4|0
1638784420000|2021-12-06 09:53:40|1976.8|1976.6|1977|1976.8|1977|1976.8|1976.8|1976.6|0
1638784430000|2021-12-06 09:53:50|1977.2|1976.6|1977.4|1977.2|1977.4|1977.2|1977.2|1976.6|667
1638784440000|2021-12-06 09:54:00|1977.6|1977.4|1978|1977.6|1978.2|1977.8|1977.6|1977.4|2888
1638784450000|2021-12-06 09:54:10|1978.2|1977.4|1976|1975.6|1978.2|1977.4|1976|1975.6|14123
1638784460000|2021-12-06 09:54:20|1976.2|1975.8|1976.4|1976|1976.4|1976|1976|1975.6|0
1638784470000|2021-12-06 09:54:30||1975.8||1976||1976||1975.8|0
1638784480000|2021-12-06 09:54:40|1976.2|1976.2|1976.2|1975.8|1976.4|1976.2|1976.2|1975.8|151
1638784490000|2021-12-06 09:54:50|1976|1975.6|1976|1975.6|1976|1975.8|1975.8|1975.6|688
1638784500000|2021-12-06 09:55:00|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1975.6|1975.4|1528
1638784510000|2021-12-06 09:55:10|1976|1976|1976|1975.6|1976.2|1976|1975.6|1975.2|2783
1638784520000|2021-12-06 09:55:20|1976.2|1975.8|1976.4|1976|1976.4|1976.2|1976|1975.8|5029
1638784530000|2021-12-06 09:55:30|1976.6|1976.2|1976.4|1976.2|1976.6|1976.4|1976.4|1976|3705
1638784540000|2021-12-06 09:55:40|1976.2|1976|1975.8|1975.4|1976.4|1976|1975.6|1975.2|6925
1638784550000|2021-12-06 09:55:50|1975.6|1975.2|1975.6|1975.2|1975.8|1975.4|1975.6|1975.2|2500
1638784560000|2021-12-06 09:56:00|1975.4|1974.8|1974.6|1974.4|1975.4|1975|1974.6|1974.2|42294
1638784570000|2021-12-06 09:56:10|1974.4|1974.2|1974|1973.6|1974.6|1974.2|1973.8|1973.6|1525
1638784580000|2021-12-06 09:56:20|1974.2|1973.8|1974|1973.4|1974.2|1973.8|1973.6|1973.2|0
1638784590000|2021-12-06 09:56:30|1974.2|1973.6|1973.8|1973.2|1974.2|1973.8|1973.4|1973|1719
1638784600000|2021-12-06 09:56:40|1973.6|1973|1974|1973.4|1974|1973.8|1973.4|1973|1289
1638784610000|2021-12-06 09:56:50|1973.8|1973.6|1973.2|1973|1974|1973.6|1973|1972.4|1743
1638784620000|2021-12-06 09:57:00|1973|1972.6|1972|1971.8|1973|1972.6|1971.6|1971.4|4389
1638784630000|2021-12-06 09:57:10|1971.8|1971.6|1971.4|1971|1971.8|1971.6|1971.4|1970.8|655
1638784640000|2021-12-06 09:57:20|1971.6|1970.8|1971.6|1971|1971.6|1971|1971|1970.8|500
1638784650000|2021-12-06 09:57:30|1971.4|1971.2|1971.4|1971.2|1971.6|1971.4|1971.4|1971.2|1026
1638784660000|2021-12-06 09:57:40|1971.2|1971|1971.6|1971.2|1971.6|1971.2|1971.2|1970.8|203
1638784670000|2021-12-06 09:57:50|1971.4|1971|1972|1971.6|1972.2|1972|1971.2|1970.8|2408
1638784680000|2021-12-06 09:58:00|1972.2|1971.8|1972.6|1972|1972.6|1972.2|1971.8|1971.4|0
1638784690000|2021-12-06 09:58:10|1972.4|1971.8|1972.2|1971.6|1972.4|1971.8|1971.8|1971.4|1150
1638784700000|2021-12-06 09:58:20|1972|1971.4|1970.6|1970.2|1972|1971.6|1970.4|1970|4510
1638784710000|2021-12-06 09:58:30|1969.8|1970|1969.8|1969.2|1970|1970|1969.4|1969|4648
1638784720000|2021-12-06 09:58:40|1969.6|1969|1969|1968.6|1969.6|1969|1968.8|1968.4|22722
1638784730000|2021-12-06 09:58:50|1968.8|1968.4|1969.2|1969|1969.2|1969|1968.6|1968.2|1905
1638784740000|2021-12-06 09:59:00|1969|1968.8|1969.4|1969.2|1969.6|1969.4|1968.8|1968.4|12254
1638784750000|2021-12-06 09:59:10|1969.6|1969|1968.8|1968.6|1969.6|1969.2|1968.8|1968.6|1598
1638784760000|2021-12-06 09:59:20|1969|1968.8|1968.4|1968|1969.2|1968.8|1968.4|1968|2234
1638784770000|2021-12-06 09:59:30|1968.6|1968.2|1969.4|1968.8|1969.4|1969|1968.2|1968|4982
1638784780000|2021-12-06 09:59:40|1969.2|1969|1969.8|1969.6|1970|1969.8|1969.2|1968.8|1674
1638784790000|2021-12-06 09:59:50|1969.6|1969.4|1970.6|1970.2|1970.6|1970.2|1969.6|1969.4|385
1638784800000|2021-12-06 10:00:00|1970.8|1970.4|1970.2|1969.8|1971.4|1970.8|1970|1969.8|3813
1638784810000|2021-12-06 10:00:10|1970|1969.6|1969.6|1969.2|1970.2|1969.6|1969.6|1969.2|1133
1638784820000|2021-12-06 10:00:20|1969.4|1969|1970|1969.6|1970.2|1969.8|1969.2|1969|1214
1638784830000|2021-12-06 10:00:30|1969.8|1969.4|1969.6|1969.2|1969.8|1969.4|1969.4|1969.2|2641
1638784840000|2021-12-06 10:00:40|1969.4|1969|1969.4|1969|1969.6|1969|1969.2|1969|207
1638784850000|2021-12-06 10:00:50|1969.6|1969.2|1969.2|1968.6|1969.6|1969.2|1968.8|1968.4|910
1638784860000|2021-12-06 10:01:00|1969|1968.8|1969.2|1968.6|1969.2|1968.8|1968.4|1968|5776
1638784870000|2021-12-06 10:01:10|1969|1968.8|1969.2|1968.8|1969.2|1968.8|1969|1968.8|556
1638784880000|2021-12-06 10:01:20|1969|1968.6|1969.6|1969.2|1969.6|1969.2|1968.8|1968.6|397
1638784890000|2021-12-06 10:01:30|1969.8|1969.4|1970.8|1970.4|1970.8|1970.4|1969.8|1969.4|5723
1638784900000|2021-12-06 10:01:40|1971|1970.6|1971.4|1971.2|1971.6|1971.2|1970.8|1970.6|3404
1638784910000|2021-12-06 10:01:50|1971.6|1971.4|1971.8|1971.6|1971.8|1971.6|1971.4|1971.2|2722
1638784920000|2021-12-06 10:02:00|1972|1971.8|1972.2|1971.8|1972.4|1971.8|1971.8|1971.6|0
1638784930000|2021-12-06 10:02:10|1972|1971.6|1972.4|1972|1972.6|1972|1971.8|1971.4|1305
1638784940000|2021-12-06 10:02:20|1972.2|1971.8|1972.4|1972.2|1972.6|1972.2|1971.6|1971.2|13775
1638784950000|2021-12-06 10:02:30|1972.6|1972|1972.6|1972.4|1972.8|1972.4|1972.6|1972|1577
1638784960000|2021-12-06 10:02:40|1972.8|1972.6|1972.8|1972.4|1973.6|1973.2|1972.6|1972.4|1991
1638784970000|2021-12-06 10:02:50|1972.6|1972.6|1973.4|1973|1973.6|1973.2|1972.6|1972.4|1083
1638784980000|2021-12-06 10:03:00|1973.2|1972.8|1973.8|1973.4|1974|1973.6|1973|1972.8|1826
1638784990000|2021-12-06 10:03:10|1974|1973.6|1974.2|1973.8|1974.4|1974|1973.8|1973.4|3287
1638785000000|2021-12-06 10:03:20|1974.4|1974|1974.6|1974.4|1974.8|1974.4|1974.2|1974|0
1638785010000|2021-12-06 10:03:30|1974.8|1974.6|1974.8|1974.6|1975|1974.6|1974.8|1974.4|4452
1638785020000|2021-12-06 10:03:40|1975|1974.8|1975.4|1975|1975.4|1975|1975|1974.8|1873
1638785030000|2021-12-06 10:03:50|1975.6|1975.2|1975.6|1975.2|1976|1975.6|1975.4|1975.2|1752
1638785040000|2021-12-06 10:04:00|1975.4|1975|1975.2|1974.8|1975.6|1975.2|1975|1974.6|5213
1638785050000|2021-12-06 10:04:10|1975.4|1975|1975.4|1974.8|1975.4|1975|1975.2|1974.8|0
1638785060000|2021-12-06 10:04:20|1975.6|1975|1975.4|1975|1975.6|1975|1975.2|1974.8|0
1638785070000|2021-12-06 10:04:30|1975.2|1974.8|1974.4|1974.2|1975.4|1975|1974.2|1973.8|5476
1638785080000|2021-12-06 10:04:40|1974.6|1974.4|1974|1973.4|1974.8|1974.4|1973.8|1973.4|1850
1638785090000|2021-12-06 10:04:50|1974.2|1973.6|1974.2|1973.8|1974.4|1973.8|1973.8|1973.4|382
1638785100000|2021-12-06 10:05:00|1974|1973.6|1974.2|1973.6|1974.2|1973.8|1973.6|1973|364
1638785110000|2021-12-06 10:05:10|1974|1973.4|1973.2|1972.8|1974|1973.4|1973|1972.8|1302
1638785120000|2021-12-06 10:05:20|1973.4|1973|1974.4|1974|1974.6|1974|1973.4|1973|407
1638785130000|2021-12-06 10:05:30|1974.6|1974.2|1975.2|1974.8|1975.4|1975|1974.4|1974.2|3127
1638785140000|2021-12-06 10:05:40|1975|1974.6|1975|1974.6|1975.2|1974.8|1974.4|1974|4819
1638785150000|2021-12-06 10:05:50|1975.2|1974.8|1975.8|1975.4|1975.8|1975.6|1975|1974.6|2773
1638785160000|2021-12-06 10:06:00|1976|1975.6|1975.4|1975|1976|1975.8|1975|1974.6|7329
1638785170000|2021-12-06 10:06:10|1975.6|1975.2|1975.8|1975.2|1975.8|1975.4|1975.6|1975.2|216
1638785180000|2021-12-06 10:06:20|1975.6|1975.4|1975.8|1975.6|1976|1975.8|1975.6|1975.2|3400
1638785190000|2021-12-06 10:06:30|1976|1975.8|1976.6|1976.2|1976.6|1976.4|1976|1975.6|10251
1638785200000|2021-12-06 10:06:40|1976.4|1976|1976.8|1976.4|1977|1976.6|1976|1975.8|9289
1638785210000|2021-12-06 10:06:50|1976.6|1976.2|1976.6|1976|1976.6|1976.2|1976.4|1975.8|4000
1638785220000|2021-12-06 10:07:00|1976.8|1976.2|1976.4|1976.2|1977|1976.6|1976.4|1976|2023
1638785230000|2021-12-06 10:07:10|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.4|1976|3070
1638785240000|2021-12-06 10:07:20|1977|1976.6|1976.8|1976.2|1977|1976.6|1976.6|1976.2|2319
1638785250000|2021-12-06 10:07:30|1976.6|1976.4|1976.8|1976.4|1976.8|1976.4|1976.4|1976.2|537
1638785260000|2021-12-06 10:07:40|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.2|1976|3439
1638785270000|2021-12-06 10:07:50|1976.6|1976.6|1976.2|1975.6|1976.6|1976.6|1976.2|1975.6|6287
1638785280000|2021-12-06 10:08:00|1976|1975.8|1976.2|1975.6|1976.6|1976.2|1976|1975.6|410
1638785290000|2021-12-06 10:08:10|1976|1975.8|1974.2|1973.8|1976|1975.8|1974.2|1973.8|2418
1638785300000|2021-12-06 10:08:20|1974|1974|1974|1973.6|1974|1974|1974|1973.6|3078
1638785310000|2021-12-06 10:08:30|1974.2|1973.8|1974|1973.6|1974.4|1974.2|1973.6|1973.2|2724
1638785320000|2021-12-06 10:08:40|1974.2|1973.8|1974.4|1974|1974.6|1974.4|1974.2|1973.8|629
1638785330000|2021-12-06 10:08:50|1974.2|1973.8|1973.6|1973.4|1974.2|1973.8|1973.6|1973.2|10827
1638785340000|2021-12-06 10:09:00|1973.8|1973.2|1973.8|1973.2|1974|1973.6|1973.8|1973.2|0
1638785350000|2021-12-06 10:09:10|1973.6|1973|1973.2|1972.8|1973.6|1973|1973|1972.6|3646
1638785360000|2021-12-06 10:09:20|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.8|1972.4|0
1638785370000|2021-12-06 10:09:30|1973|1972.6|1973.4|1972.8|1973.6|1973|1972.8|1972.4|2702
1638785380000|2021-12-06 10:09:40|1973.2|1973|1973.2|1973|1973.4|1973.2|1973|1972.6|1687
1638785390000|2021-12-06 10:09:50|1973|1972.8|1972.6|1972.2|1973.2|1972.8|1972.2|1972|8748
1638785400000|2021-12-06 10:10:00|1972.4|1972|1972.2|1971.8|1972.4|1972|1971.8|1971|1217
1638785410000|2021-12-06 10:10:10|1972.4|1972|1973.2|1972.8|1973.2|1972.8|1972.4|1972|435
1638785420000|2021-12-06 10:10:20|1973.4|1973|1973.2|1972.8|1973.6|1973.2|1973|1972.8|6
1638785430000|2021-12-06 10:10:30|1973|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|789
1638785440000|2021-12-06 10:10:40|1973.2|1973|1973|1972.8|1973.4|1973|1973|1972.8|874
1638785450000|2021-12-06 10:10:50|1973.2|1973|1972.8|1972.6|1973.4|1973|1972.8|1972.6|1531
1638785460000|2021-12-06 10:11:00|1973|1972.8|1973|1972.8|1973.4|1973|1973|1972.8|5106
1638785470000|2021-12-06 10:11:10|1973.2|1973|1973|1972.8|1973.4|1973|1973|1972.8|1411
1638785490000|2021-12-06 10:11:30|1973.2|1973|1973.4|1973|1973.6|1973.2|1973|1972.8|1848
1638785500000|2021-12-06 10:11:40|1973|1972.8|1973|1972.8|1973|1972.8|1973|1972.8|500
1638785510000|2021-12-06 10:11:50|1973.2|1973|1973|1972.6|1973.4|1973|1972.8|1972.6|1436
1638785520000|2021-12-06 10:12:00|1973.2|1972.8|1973|1972.8|1973.2|1972.8|1973|1972.6|655
1638785530000|2021-12-06 10:12:10|1972.8|1972.6|1972.6|1972.2|1973.2|1972.8|1972.6|1972.2|5558
1638785540000|2021-12-06 10:12:20|1972.8|1972.4|1974|1973.6|1974|1973.8|1972.8|1972.4|1738
1638785550000|2021-12-06 10:12:30|1973.8||1974||1974||1973.8||0
1638785560000|2021-12-06 10:12:40|1973.8|1973.4|1974|1973.6|1974|1973.6|1973.6|1973.4|1910
1638785570000|2021-12-06 10:12:50|1973.8|1973.4|1974.2|1973.8|1974.4|1974|1973.8|1973.4|0
1638785580000|2021-12-06 10:13:00|1974.4|1974|1974.6|1974.2|1974.8|1974.4|1974.2|1973.8|2292
1638785590000|2021-12-06 10:13:10|1974.8|1974.4|1974.8|1974.4|1975.2|1974.8|1974.6|1974.2|2902
1638785600000|2021-12-06 10:13:20|1975|1974.6|1974.8|1974.4|1975.2|1974.8|1974.6|1974.4|713
1638785610000|2021-12-06 10:13:30|1975|1974.6|1975.2|1974.8|1975.2|1974.8|1975|1974.6|499
1638785620000|2021-12-06 10:13:40|1975|1975|1975.4|1975.2|1975.6|1975.2|1975|1974.8|0
1638785630000|2021-12-06 10:13:50|1975.6|1975|1975.8|1975.6|1976|1975.6|1975.4|1975|331
1638785640000|2021-12-06 10:14:00|1976|1975.8|1976.6|1976.2|1976.6|1976.2|1975.8|1975.6|3410
1638785650000|2021-12-06 10:14:10|1976.4|1976|1976.4|1976|1977|1976.6|1976.4|1976|1185
1638785660000|2021-12-06 10:14:20|1976.2|1975.8|1976.2|1976|1976.4|1976|1976|1975.8|4799
1638785670000|2021-12-06 10:14:30|1976.4|1976.2|1976.4|1976|1976.8|1976.4|1976.2|1975.8|5199
1638785680000|2021-12-06 10:14:40|1976.2|1975.8|1976.2|1975.8|1976.4|1976|1976|1975.8|1533
1638785690000|2021-12-06 10:14:50|1976|1976|1976.8|1976.6|1977|1976.6|1976|1975.8|2410
1638785700000|2021-12-06 10:15:00|1977|1976.4|1976.8|1976.4|1977|1976.6|1976.6|1976.4|1275
1638785710000|2021-12-06 10:15:10|1977|1976.6|1976.2|1976|1977|1976.6|1976|1975.6|1159
1638785720000|2021-12-06 10:15:20|1976|1975.8|1976.2|1976|1976.4|1976.2|1976|1975.8|461
1638785730000|2021-12-06 10:15:30|1976|1975.8|1975.6|1975.2|1976.2|1976|1975.6|1975.2|2175
1638785740000|2021-12-06 10:15:40|1975.8|1975.4|1975|1974.8|1975.8|1975.4|1974.8|1974.4|10936
1638785750000|2021-12-06 10:15:50|1975.2|1975|1975.2|1975|1975.4|1975|1975.2|1975|334
1638785760000|2021-12-06 10:16:00|1975|1974.8|1975.4|1975|1975.4|1975.2|1975|1974.6|871
1638785770000|2021-12-06 10:16:10|1975.6||1975.6||1975.6||1975.4||0
1638785780000|2021-12-06 10:16:20|1975.4|1975.2|1975.4|1975|1975.4|1975.2|1975.2|1975|2105
1638785790000|2021-12-06 10:16:30|1975.2||1975.4||1975.4||1975.2||1508
1638785800000|2021-12-06 10:16:40|1975.2|1975.2|1975.6|1975.2|1975.6|1975.2|1975.2|1975.2|0
1638785810000|2021-12-06 10:16:50|1975.4|1975|1975.2|1974.8|1975.4|1975|1974.6|1974.2|3223
1638785820000|2021-12-06 10:17:00|1975.4|1975|1975.6|1975.4|1975.8|1975.4|1975.4|1975|109
1638785830000|2021-12-06 10:17:10|1975.8|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975|917
1638785840000|2021-12-06 10:17:20|1976|1975.6|1975.4|1975.2|1976|1975.6|1975.4|1975|2439
1638785850000|2021-12-06 10:17:30|1975.6|1975.4|1976|1975.8|1976|1975.8|1975.6|1975.4|841
1638785860000|2021-12-06 10:17:40|1975.8|1975.6|1976.2|1975.8|1976.2|1975.8|1975.8|1975.6|1259
1638785870000|2021-12-06 10:17:50|1976||1976||1976.2||1976||124
1638785880000|2021-12-06 10:18:00|1976.2|1976|1977|1976.8|1977|1976.8|1976.2|1976|1211
1638785890000|2021-12-06 10:18:10|1976.8|1976.6|1977.4|1977.2|1977.4|1977.2|1976.8|1976.6|2180
1638785900000|2021-12-06 10:18:20|1977.2|1977|1977.4|1977|1977.6|1977.4|1977|1976.8|1457
1638785910000|2021-12-06 10:18:30|1977.2|1977.2|1977.8|1977.4|1978|1977.6|1977.2|1977.2|0
1638785920000|2021-12-06 10:18:40|1977.6|1977.2|1978|1977.6|1978.2|1978|1977.6|1977.2|203
1638785930000|2021-12-06 10:18:50|1978.2|1977.8|1978.6|1978|1978.8|1978.4|1978|1977.8|11657
1638785940000|2021-12-06 10:19:00|1978.4|1978.2|1979.4|1979|1979.4|1979.2|1978.4|1978.2|8369
1638785950000|2021-12-06 10:19:10|1979.6|1979.2|1980.8|1980.4|1980.8|1980.4|1979.6|1979.2|12317
1638785960000|2021-12-06 10:19:20|1980.6|1980.6|1981|1980.6|1981|1980.8|1980.6|1980.6|702
1638785970000|2021-12-06 10:19:30|1981.2|1980.8|1981|1980.6|1981.8|1981.2|1980.6|1980.4|11574
1638785980000|2021-12-06 10:19:40|1981.2|1980.8|1980.4|1980.2|1981.2|1980.8|1980.4|1980.2|7683
1638785990000|2021-12-06 10:19:50|1980.6|1980.4|1980.4|1980|1980.6|1980.4|1980|1979.8|2519
1638786000000|2021-12-06 10:20:00|1980.2|1980.2|1980.2|1979.8|1980.4|1980.2|1980|1979.8|46
1638786010000|2021-12-06 10:20:10|1980|1979.6|1979.6|1979|1980|1979.6|1979.4|1979|3237
1638786020000|2021-12-06 10:20:20|1979.4|1979.2|1979.2|1978.8|1979.6|1979.2|1979|1978.6|203
1638786030000|2021-12-06 10:20:30|1979|1978.6|1978.8|1978.4|1979|1978.8|1978.8|1978.2|615
1638786040000|2021-12-06 10:20:40|1978.6|1978.2|1979.2|1978.8|1979.4|1979|1978.6|1978.2|264
1638786050000|2021-12-06 10:20:50|1979.4|1979|1979|1978.6|1979.4|1979|1978.8|1978.4|580
1638786060000|2021-12-06 10:21:00|1979.2|1978.8|1979.2|1978.8|1979.2|1978.8|1978.8|1978.6|0
1638786070000|2021-12-06 10:21:10|1979.4|1979|1979.6|1979.2|1979.8|1979.2|1979.2|1978.8|2083
1638786080000|2021-12-06 10:21:20|1979.8|1979.4|1979.6|1979.4|1980|1979.6|1979.6|1979.4|295
1638786090000|2021-12-06 10:21:30|1979.4|1979.2|1979.2|1978.8|1979.6|1979.4|1978.8|1978.4|3103
1638786100000|2021-12-06 10:21:40|1979|1978.6|1979.2|1978.8|1979.6|1979.2|1978.8|1978.6|699
1638786110000|2021-12-06 10:21:50|1979.4|1979|1979|1978.6|1979.4|1979|1978.8|1978.4|0
1638786120000|2021-12-06 10:22:00|1978.8|1978.4|1978.8|1978.4|1979|1978.4|1978.8|1978.2|0
1638786130000|2021-12-06 10:22:10|1979|1978.6|1979.4|1979|1979.4|1979.2|1978.8|1978.6|7508
1638786140000|2021-12-06 10:22:20|1979.6|1979.2|1980.2|1979.8|1980.4|1980|1979.6|1979.2|3088
1638786150000|2021-12-06 10:22:30|1980|1979.6|1979.8|1979.6|1980|1979.8|1979.6|1979.2|1987
1638786160000|2021-12-06 10:22:40|1979.6|1979.4|1980|1979.8|1980|1979.8|1979.6|1979.4|237
1638786170000|2021-12-06 10:22:50|1980.2|1980|1980.4|1980|1980.6|1980|1980.2|1980|1213
1638786180000|2021-12-06 10:23:00|1980.2|1979.8|1980|1979.6|1980.2|1980|1980|1979.6|2694
1638786190000|2021-12-06 10:23:10|1980.2|1979.8|1979.4|1979|1980.2|1979.8|1979.4|1979|1191
1638786200000|2021-12-06 10:23:20|1979.2|1978.8|1979.4|1979|1979.4|1979|1979|1978.4|206
1638786210000|2021-12-06 10:23:30|1979.6|1979.2|1979.4|1978.8|1979.8|1979.4|1979|1978.6|507
1638786220000|2021-12-06 10:23:40|1979.2|1979|1979.4|1979|1979.4|1979.2|1979.2|1979|155
1638786230000|2021-12-06 10:23:50|1979.2|1978.8|1979|1978.8|1979.4|1979|1979|1978.6|226
1638786240000|2021-12-06 10:24:00|1979.2|1979|1979.2|1979|1979.4|1979|1979.2|1978.8|0
1638786250000|2021-12-06 10:24:10|1979|1978.8|1978.6|1978.4|1979|1978.8|1978.6|1978.4|6220
1638786260000|2021-12-06 10:24:20|1978.4|1978.2|1978.8|1978.2|1979|1978.6|1978.4|1978|4468
1638786270000|2021-12-06 10:24:30|1978.6|1978.4|1978.6|1978.2|1979|1978.6|1978.6|1978.2|0
1638786280000|2021-12-06 10:24:40|1978.4|1978|1977.6|1977.2|1978.6|1978.2|1977.4|1977|1276
1638786290000|2021-12-06 10:24:50|1977.4|1977|1977|1976.6|1977.4|1977|1976.6|1976.2|3916
1638786300000|2021-12-06 10:25:00|1976.8|1976.4|1976.8|1976.6|1977|1976.6|1976.4|1976|3735
1638786310000|2021-12-06 10:25:10|1977|1976.8|1977|1976.6|1977.4|1977|1976.8|1976.6|1488
1638786320000|2021-12-06 10:25:20|1976.8|1976.8|1976.6|1976.4|1976.8|1976.8|1976.2|1975.8|4726
1638786330000|2021-12-06 10:25:30|1976.4|1976.2|1977.4|1977|1977.6|1977.2|1976.4|1976.2|5101
1638786340000|2021-12-06 10:25:40|1977.6|1977.2|1977.6|1977.2|1977.6|1977.4|1977.2|1976.8|1610
1638786350000|2021-12-06 10:25:50|1977.8|1977.4|1978.4|1978|1978.6|1978.4|1977.8|1977.4|4397
1638786360000|2021-12-06 10:26:00|1978.2|1977.8|1978.2|1977.8|1978.4|1977.8|1977.2|1977|4961
1638786370000|2021-12-06 10:26:10|1978.4|1977.6|1977.8|1977.4|1978.4|1977.8|1977.8|1977.4|1075
1638786380000|2021-12-06 10:26:20|1978|1977.6|1978|1977.4|1978.2|1977.8|1977.4|1977|540
1638786390000|2021-12-06 10:26:30|1977.8|1977.2|1977.8|1977.4|1977.8|1977.4|1977.6|1977.2|787
1638786400000|2021-12-06 10:26:40|1978|1977.6|1978.6|1978.2|1978.8|1978.2|1978|1977.6|1072
1638786410000|2021-12-06 10:26:50|1978.4|1978|1978.4|1978|1978.6|1978.2|1978.2|1977.8|962
1638786420000|2021-12-06 10:27:00|1978.6|1978.2|1978|1977.8|1978.8|1978.4|1977.8|1977.6|1159
1638786430000|2021-12-06 10:27:10|1977.8|1977.6|1977.2|1977|1977.8|1977.8|1977|1976.6|6176
1638786440000|2021-12-06 10:27:20|1977.4|1976.8|1976.6|1976.2|1977.4|1977|1976.2|1975.8|4603
1638786450000|2021-12-06 10:27:30|1976.4|1976|1976|1975.6|1976.8|1976.4|1975.8|1975.4|3351
1638786460000|2021-12-06 10:27:40|1976.2|1975.8|1975.6|1975.4|1976.2|1975.8|1975.4|1975|4549
1638786470000|2021-12-06 10:27:50|1975.8|1975.2|1974.4|1974|1975.8|1975.2|1974.2|1974|4386
1638786480000|2021-12-06 10:28:00|1974.6|1974.2|1974.2|1974|1975|1974.6|1974.2|1974|4604
1638786490000|2021-12-06 10:28:10|1974.4|1973.8|1974.4|1974.2|1974.6|1974.2|1973.8|1973.6|10049
1638786500000|2021-12-06 10:28:20|1974.6|1974|1974.2|1973.8|1974.8|1974.4|1974|1973.8|944
1638786510000|2021-12-06 10:28:30|1974|1973.6|1974|1973.6|1974.8|1974.4|1973.8|1973.4|6669
1638786520000|2021-12-06 10:28:40|1974.2|1973.8|1974.6|1974.2|1974.8|1974.2|1974|1973.8|4350
1638786530000|2021-12-06 10:28:50|1974.8|1974.4|1975.4|1975|1975.6|1975.2|1974.8|1974.4|5872
1638786540000|2021-12-06 10:29:00|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|0
1638786550000|2021-12-06 10:29:10|1975.6|1975.6|1976|1975.4|1976|1975.8|1975.6|1975.4|958
1638786560000|2021-12-06 10:29:20|1975.8|1975.6|1976.4|1976|1976.4|1976|1975.8|1975.6|674
1638786570000|2021-12-06 10:29:30|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.6|1976.2|1508
1638786580000|2021-12-06 10:29:40|1976.6|1976.2|1977|1976.4|1977|1976.4|1976.6|1976.2|846
1638786590000|2021-12-06 10:29:50|1977.2|1976.6|1976.4|1976|1977.4|1977|1976.4|1976|849
1638786600000|2021-12-06 10:30:00|1976.6|1975.8|1976.2|1975.8|1976.6|1975.8|1975.8|1975.4|1916
1638786610000|2021-12-06 10:30:10|1976|1975.6|1976.2|1975.8|1976.4|1976.2|1976|1975.6|0
1638786620000|2021-12-06 10:30:20|1976.4|1976|1976|1975.6|1976.4|1976.2|1975.8|1975.4|922
1638786630000|2021-12-06 10:30:30|1976.2|1975.8|1975|1974.6|1976.4|1975.8|1974.4|1974.2|11352
1638786640000|2021-12-06 10:30:40|1975.2|1974.8|1974.2|1974|1975.4|1975|1974.2|1973.6|49305
1638786650000|2021-12-06 10:30:50|1974.4|1973.8|1973.2|1972.8|1974.4|1973.8|1973.2|1972.6|768
1638786660000|2021-12-06 10:31:00|1973|1973|1973.4|1972.8|1973.4|1973|1973|1972.8|3115
1638786670000|2021-12-06 10:31:10|1973.2|1973|1973.4|1973|1973.4|1973|1973|1972.6|1604
1638786680000|2021-12-06 10:31:20|1973.2|1972.8|1973|1972.4|1973.2|1973|1972.6|1972.2|4631
1638786690000|2021-12-06 10:31:30|1972.8|1972.2|1972|1971.6|1973|1972.6|1971.8|1971.4|3096
1638786700000|2021-12-06 10:31:40|1972.2|1971.8|1972.2|1971.8|1972.4|1972|1971.8|1971.6|3551
1638786710000|2021-12-06 10:31:50|1972.4|1972|1972|1971.8|1972.4|1972.2|1971.6|1971.4|1256
1638786720000|2021-12-06 10:32:00|1972.2|1972|1971.6|1971.2|1972.2|1972|1971.4|1970.8|3546
1638786730000|2021-12-06 10:32:10|1971.8|1971.4|1971.8|1971.4|1972.2|1971.8|1971.6|1971.2|0
1638786740000|2021-12-06 10:32:20|1972|1971.6|1972|1971.4|1972|1971.6|1971.6|1971.2|879
1638786750000|2021-12-06 10:32:30|1971.8|1971.2|1971.6|1971.4|1971.8|1971.4|1971.6|1971.2|0
1638786760000|2021-12-06 10:32:40|1971.8|1971.2|1972|1971.4|1972|1971.6|1971.6|1971.2|1029
1638786770000|2021-12-06 10:32:50|1972.2|1971.6|1972.4|1971.8|1972.4|1972|1972|1971.6|22
1638786780000|2021-12-06 10:33:00|1972.6|1972|1972.8|1972.4|1972.8|1972.4|1972.4|1972|1030
1638786790000|2021-12-06 10:33:10|1972.6|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.6|1012
1638786800000|2021-12-06 10:33:20|1972.6|1972.4|1973.2|1972.8|1973.4|1973|1972.6|1972.4|1226
1638786810000|2021-12-06 10:33:30|1973.4|1973|1974|1973.6|1974.2|1973.8|1973|1972.6|1346
1638786820000|2021-12-06 10:33:40|1974.2|1973.8|1974.2|1973.8|1974.4|1974|1974|1973.8|2176
1638786830000|2021-12-06 10:33:50|1974.4|1974|1974.4|1974.2|1974.4|1974.2|1974.2|1973.8|191
1638786840000|2021-12-06 10:34:00|1974.6|1974.4|1974.6|1974.2|1975|1974.4|1974.4|1974|3234
1638786850000|2021-12-06 10:34:10|1974.8|1974.4|1974.8|1974.4|1975|1974.6|1974.2|1974|798
1638786860000|2021-12-06 10:34:20|1974.6|1974.6|1974.4|1974.2|1974.8|1974.6|1974.4|1974.2|130
1638786870000|2021-12-06 10:34:30|1974.6|1974|1974|1973.6|1974.6|1974|1973.8|1973.4|1851
1638786880000|2021-12-06 10:34:40|1974.2|1973.8|1974.6|1974.2|1974.8|1974.4|1974|1973.6|1267
1638786890000|2021-12-06 10:34:50|1974.4|1974|1974.8|1974.4|1974.8|1974.4|1974.4|1973.8|0
1638786900000|2021-12-06 10:35:00|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.4|1974.2|1363
1638786910000|2021-12-06 10:35:10|1974.8|1974.4|1974|1973.8|1974.8|1974.4|1974|1973.4|2662
1638786920000|2021-12-06 10:35:20|1973.8|1973.6|1974.4|1974|1974.6|1974.2|1973.8|1973.6|403
1638786930000|2021-12-06 10:35:30|1974.6|1974.2|1974.8|1974.2|1974.8|1974.4|1974.6|1974|204
1638786940000|2021-12-06 10:35:40|1975|1974.4|1976.2|1975.8|1976.4|1976|1975|1974.4|4225
1638786950000|2021-12-06 10:35:50|1976.4||1976.2||1976.6||1976.2||0
1638786960000|2021-12-06 10:36:00|1976|1975.6|1976|1975.4|1976.4|1976|1975.8|1975.4|2264
1638786970000|2021-12-06 10:36:10|1976.2|1975.6|1976.8|1976.4|1977|1976.4|1976.2|1975.6|1623
1638786980000|2021-12-06 10:36:20|1977|1976.2|1976.8|1976.4|1977|1976.6|1976.2|1976|403
1638786990000|2021-12-06 10:36:30|1977|1976.6|1977.2|1976.6|1977.4|1976.8|1976.8|1976.4|0
1638787000000|2021-12-06 10:36:40|1977|1976.4|1976.4|1976.2|1977|1976.6|1976.4|1976.2|1201
1638787010000|2021-12-06 10:36:50|1976.6|1975.8|1976|1975.6|1976.6|1976.2|1976|1975.6|2943
1638787020000|2021-12-06 10:37:00|1975.8|1975.4|1976|1975.6|1976|1975.6|1975.6|1975|2751
1638787030000|2021-12-06 10:37:10|1976.2|1975.4|1976.2|1975.8|1976.4|1976|1975.8|1975.4|1583
1638787040000|2021-12-06 10:37:20|1976|1975.6|1976|1975.4|1976|1975.6|1975.8|1975.4|314
1638787050000|2021-12-06 10:37:30|1976.2|1975.6|1976.6|1976.2|1976.6|1976.2|1976|1975.6|1701
1638787060000|2021-12-06 10:37:40|1976.4|1976|1976.6|1976|1976.6|1976.2|1976.2|1976|594
1638787070000|2021-12-06 10:37:50|1976.8|1976.2|1976.6|1976|1977|1976.4|1976.4|1976|500
1638787080000|2021-12-06 10:38:00|1976.4|1976.2|1976.4|1976|1976.8|1976.4|1976.2|1976|0
1638787090000|2021-12-06 10:38:10|1976.2|1975.8|1975.4|1975.2|1976.4|1975.8|1975.4|1975.2|1779
1638787100000|2021-12-06 10:38:20|1975.6|1975.4|1975.8|1975.4|1976|1975.4|1975|1974.6|901
1638787110000|2021-12-06 10:38:30|1976|1975.6|1975.8|1975|1976|1975.6|1975.4|1975|547
1638787120000|2021-12-06 10:38:40|1976|1975.2|1976.4|1975.8|1976.4|1976|1975.8|1975.2|0
1638787130000|2021-12-06 10:38:50|1976.2|1976|1975.6|1975.4|1976.2|1976|1975.6|1975|0
1638787140000|2021-12-06 10:39:00|1975.8|1975.6|1975|1974.6|1976|1975.6|1975|1974.6|2782
1638787150000|2021-12-06 10:39:10|1975.2|1974.8|1976|1975.4|1976|1975.4|1975.2|1974.8|755
1638787160000|2021-12-06 10:39:20|1975.8|1975.2|1975.6|1975|1976|1975.6|1975.6|1975|299
1638787170000|2021-12-06 10:39:30|1975.8|1975.2|1976.4|1975.8|1976.4|1976|1975.8|1975.2|3060
1638787180000|2021-12-06 10:39:40|1976.2|1976|1976.8|1976.2|1976.8|1976.2|1976.2|1976|0
1638787190000|2021-12-06 10:39:50|1977|1976.4|1976.8|1976.2|1977.2|1976.6|1976.6|1976.2|462
1638787200000|2021-12-06 10:40:00|1977|1976.4|1976.2|1976|1977.2|1976.6|1976.2|1975.8|3242
1638787210000|2021-12-06 10:40:10|1976|1975.8|1976.6|1976.2|1976.8|1976.4|1976|1975.4|814
1638787220000|2021-12-06 10:40:20|1976.8|1976|1976.6|1976.2|1976.8|1976.2|1976.2|1975.8|1413
1638787230000|2021-12-06 10:40:30|1976.8||1976.8||1977||1976.8||0
1638787240000|2021-12-06 10:40:40|1976.6|1976|1976.8|1976.2|1976.8|1976.4|1976.4|1975.8|245
1638787250000|2021-12-06 10:40:50|1976.6|1976|1976.8|1976.4|1976.8|1976.4|1976.2|1976|2000
1638787260000|2021-12-06 10:41:00|1976.6|1976.2|1976.4|1976.2|1977.2|1976.6|1976.4|1976.2|2046
1638787270000|2021-12-06 10:41:10|1976.2|1976|1976.4|1976|1976.6|1976|1976|1975.4|786
1638787280000|2021-12-06 10:41:20|1976.2|1975.8|1975.4|1975.2|1976.2|1975.8|1975.4|1975.2|1374
1638787290000|2021-12-06 10:41:30|1975.6|1975.4|1975.2|1974.8|1975.8|1975.4|1975.2|1974.6|1003
1638787300000|2021-12-06 10:41:40|1975.4|1975|1975|1974.8|1975.8|1975.2|1975|1974.8|3
1638787310000|2021-12-06 10:41:50|1974.8|1974.6|1975.6|1975|1975.6|1975|1974.6|1974|1103
1638787320000|2021-12-06 10:42:00|1975.8|1975.2|1975.2|1974.8|1976|1975.4|1975|1974.6|410
1638787330000|2021-12-06 10:42:10|1975.4|1975|1975.4|1975|1975.6|1975.2|1975.4|1975|0
1638787340000|2021-12-06 10:42:20|1975.2|1974.8|1974.6|1974.4|1975.4|1975|1974.6|1974.2|2034
1638787350000|2021-12-06 10:42:30|1974.8|1974.2|1974.8|1974.6|1975|1974.6|1974.8|1974.2|0
1638787360000|2021-12-06 10:42:40|1975|1974.4|1975|1974.6|1975|1974.6|1974.6|1974.2|203
1638787370000|2021-12-06 10:42:50|1974.8|1974.4|1974.6|1974.2|1974.8|1974.4|1974.6|1974.2|0
1638787380000|2021-12-06 10:43:00|1974.8|1974.4|1975.4|1975|1975.6|1975.2|1974.8|1974.4|880
1638787390000|2021-12-06 10:43:10|1975.6|1975.2|1974.2|1973.8|1975.6|1975.2|1973.8|1973.2|6544
1638787400000|2021-12-06 10:43:20|1974|1973.6|1973.8|1973.2|1974.2|1973.6|1973.6|1973|62
1638787410000|2021-12-06 10:43:30|1973.6|1973|1973.4|1973|1973.8|1973|1973.4|1973|1264
1638787420000|2021-12-06 10:43:40|1973.6|1973.2|1973.4|1973.2|1973.8|1973.2|1973.4|1973|500
1638787430000|2021-12-06 10:43:50|1973.8|1973.4|1974|1973.6|1974|1973.8|1973.8|1973.2|218
1638787440000|2021-12-06 10:44:00|1973.8|1973.4|1975.4|1975|1975.4|1975|1973.8|1973.4|1735
1638787450000|2021-12-06 10:44:10|1975.6|1975.2|1975.8|1975.2|1976|1975.4|1975.6|1975.2|791
1638787460000|2021-12-06 10:44:20|1976|1975.4|1976|1975.6|1976|1975.6|1975.6|1975.2|0
1638787470000|2021-12-06 10:44:30|1975.8||1976||1976||1975.8||47
1638787490000|2021-12-06 10:44:50|1976.2|1975.8|1976.6|1976.2|1976.8|1976.2|1976|1975.8|43836
1638787500000|2021-12-06 10:45:00|1976.4|1976.4|1976.6|1976.2|1976.6|1976.4|1976.4|1976.2|462
1638787510000|2021-12-06 10:45:10|1976.8|1976.4|1976.8|1976.4|1977|1976.4|1976.6|1976.2|0
1638787520000|2021-12-06 10:45:20|1976.6|1976.6|1977.2|1976.8|1977.4|1977|1976.6|1976.4|2532
1638787530000|2021-12-06 10:45:30|1977|1976.6|1977.2|1976.8|1977.4|1976.8|1976.8|1976.4|827
1638787540000|2021-12-06 10:45:40|1977.4|1977|1977|1976.8|1977.4|1977|1977|1976.8|942
1638787550000|2021-12-06 10:45:50|1977.2|1977|1977.6|1977.2|1977.6|1977.2|1977.2|1977|861
1638787560000|2021-12-06 10:46:00|1977.8|1977.4|1977.2|1976.8|1977.8|1977.6|1977.2|1976.8|2623
1638787570000|2021-12-06 10:46:10|1977.4|1977|1976.8|1976.2|1977.6|1977|1976.4|1975.8|2244
1638787580000|2021-12-06 10:46:20|1977|1976.4|1976.8|1976.2|1977|1976.6|1976.8|1976.2|0
1638787590000|2021-12-06 10:46:30|1976.6|1976|1976.8|1976.4|1976.8|1976.4|1976.4|1976|0
1638787600000|2021-12-06 10:46:40|1976.6|1976.2|1976.8|1976.6|1977|1976.6|1976.6|1976.2|203
1638787610000|2021-12-06 10:46:50|1977|1976.8|1977|1976.6|1977.6|1977|1976.8|1976.4|3408
1638787620000|2021-12-06 10:47:00|1976.8|1976.4|1977.2|1976.6|1977.2|1976.8|1976.8|1976.4|289
1638787630000|2021-12-06 10:47:10|1977.4|1976.8|1977.2|1976.8|1977.6|1977|1977.2|1976.8|630
1638787640000|2021-12-06 10:47:20|1977.4|1977|1977.8|1977|1977.8|1977|1977.4|1977|0
1638787650000|2021-12-06 10:47:30|1977.6|1977.2|1977.8|1977.4|1978|1977.6|1977.6|1977.2|730
1638787660000|2021-12-06 10:47:40|1978|1977.6|1978.2|1977.8|1978.4|1977.8|1978|1977.6|339
1638787670000|2021-12-06 10:47:50|1978|1978|1978.2|1977.8|1978.2|1978|1978|1977.8|57
1638787680000|2021-12-06 10:48:00|1978.4|1978|1979|1978.4|1979|1978.4|1978.2|1978|691
1638787690000|2021-12-06 10:48:10|1978.8|1978.6|1979|1978.4|1979.2|1979|1978.8|1978.4|2376
1638787700000|2021-12-06 10:48:20|1979.2|1978.6|1979|1978.6|1979.2|1978.6|1979|1978.6|2500
1638787710000|2021-12-06 10:48:30|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.6|1978.4|2913
1638787720000|2021-12-06 10:48:40|1979.2|1978.8|1979.2|1978.8|1979.2|1979|1979|1978.6|0
1638787730000|2021-12-06 10:48:50|1979|1978.6|1978.8|1978.6|1979|1978.6|1978.8|1978.4|1070
1638787740000|2021-12-06 10:49:00|1979.2|1978.8|1979.2|1978.8|1979.4|1979|1979|1978.8|2647
1638787750000|2021-12-06 10:49:10|1979.4|1979|1979.2|1978.8|1979.6|1979|1979|1978.8|403
1638787760000|2021-12-06 10:49:20|1979|1979|1979.4|1979|1979.4|1979|1979|1979|787
1638787770000|2021-12-06 10:49:30|1979.6||1979.6||1979.8||1979.4||1301
1638787780000|2021-12-06 10:49:40|1979.4|1978.8|1979.2|1978.8|1979.4|1979|1979.2|1978.8|2776
1638787790000|2021-12-06 10:49:50|1979|1978.6|1978.8|1978.6|1979|1978.6|1978.8|1978.6|1531
1638787800000|2021-12-06 10:50:00|1979|1978.4|1979.2|1979|1979.2|1979|1978.8|1978.4|1988
1638787810000|2021-12-06 10:50:10|1979.4|1979.2|1978.8|1978.4|1979.6|1979.2|1978.8|1978.4|1000
1638787820000|2021-12-06 10:50:20|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.8|1978.4|0
1638787830000|2021-12-06 10:50:30|1979|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.6|0
1638787840000|2021-12-06 10:50:40|1979.2|1978.8|1979.4|1979|1979.6|1979|1979.2|1978.8|1686
1638787850000|2021-12-06 10:50:50|1979.6|1979.2|1979.2|1978.8|1979.6|1979.2|1979|1978.8|200
1638787860000|2021-12-06 10:51:00|1979.4|1979|1979.2|1978.8|1979.4|1979|1979.2|1978.8|1770
1638787870000|2021-12-06 10:51:10|1979|1978.6|1978.6|1978.4|1979|1978.8|1978.6|1978|8356
1638787880000|2021-12-06 10:51:20|1978.8|1978.6|1979|1978.6|1979.2|1978.8|1978.8|1978.6|1332
1638787890000|2021-12-06 10:51:30|1979.2|1978.8|1979.8|1979.4|1979.8|1979.4|1979.2|1978.8|4758
1638787900000|2021-12-06 10:51:40|1980|1979.6|1980|1979.8|1980|1979.8|1980|1979.6|886
1638787910000|2021-12-06 10:51:50|1979.8|1979.6|1980|1979.6|1980.6|1980.2|1979.8|1979.4|20457
1638787920000|2021-12-06 10:52:00|1979.8|1979.4|1979.8|1979.4|1979.8|1979.4|1979.6|1979.4|909
1638787930000|2021-12-06 10:52:10|1979.4|1979.2|1979|1978.6|1979.8|1979.4|1979|1978.6|3700
1638787940000|2021-12-06 10:52:20|1979.2|1978.8|1979|1978.6|1979.2|1978.8|1978.8|1978.4|498
1638787950000|2021-12-06 10:52:30|1978.8|1978.8|1978.4|1978|1978.8|1978.8|1978.2|1978|708
1638787960000|2021-12-06 10:52:40|1978.2|1977.8|1978.4|1978|1978.4|1978|1978.2|1977.8|341
1638787970000|2021-12-06 10:52:50|1978.2|1978.2|1978.2|1978|1978.6|1978.4|1978.2|1977.8|5098
1638787980000|2021-12-06 10:53:00|1978|1977.8|1978|1977.6|1978.2|1977.8|1978|1977.6|752
1638787990000|2021-12-06 10:53:10|1978.2|1977.8|1976.6|1976.4|1978.2|1977.8|1976.6|1976|1656
1638788000000|2021-12-06 10:53:20|1976.8|1976.6|1977.2|1976.6|1977.2|1977|1976.8|1976.4|372
1638788010000|2021-12-06 10:53:30|1977|1976.4|1976.8|1976.4|1977.2|1976.8|1976.8|1976.2|380
1638788020000|2021-12-06 10:53:40|1977|1976.6|1977.2|1976.8|1977.2|1976.8|1977|1976.4|0
1638788030000|2021-12-06 10:53:50|1977|1976.6|1977.2|1976.6|1977.2|1976.8|1976.8|1976.2|261
1638788040000|2021-12-06 10:54:00|1977.4|1976.8|1977.2|1976.8|1977.4|1977|1977.2|1976.8|1152
1638788050000|2021-12-06 10:54:10|1977|1976.6|1976.8|1976.4|1977|1976.6|1976.6|1976.4|1518
1638788060000|2021-12-06 10:54:20|1976.6|1976.6|1976.6|1976.4|1976.6|1976.6|1976.4|1976.2|481
1638788070000|2021-12-06 10:54:30|1976.8|1976.2|1976.8|1976.4|1977.2|1976.8|1976.6|1976.2|1165
1638788080000|2021-12-06 10:54:40|1977|1976.6|1977.2|1977|1977.4|1977|1977|1976.6|0
1638788090000|2021-12-06 10:54:50|1977|1976.8|1976.8|1976.6|1977|1977|1976.8|1976.4|703
1638788100000|2021-12-06 10:55:00|1977|1976.8|1976.8|1976.4|1977.2|1976.8|1976.6|1976.4|452
1638788110000|2021-12-06 10:55:10|1976.6|1976.2|1976.6|1976.4|1976.6|1976.4|1976.4|1976.2|650
1638788120000|2021-12-06 10:55:20|1976.8|1976.2|1977|1976.6|1977.4|1976.8|1976.8|1976.2|2833
1638788130000|2021-12-06 10:55:30|1977.2||1977||1977.2||1976.8||0
1638788140000|2021-12-06 10:55:40|1977.2|1976.8|1977.2|1976.8|1977.2|1976.8|1977|1976.6|0
1638788150000|2021-12-06 10:55:50|1977.4||1977.2||1977.4||1977.2||0
1638788160000|2021-12-06 10:56:00|1977|1976.6|1977.4|1976.8|1977.4|1976.8|1976.8|1976.6|203
1638788170000|2021-12-06 10:56:10|1977.6|1977|1978|1977.4|1978|1977.6|1977.4|1977|1302
1638788180000|2021-12-06 10:56:20|1977.8|1977.6|1977.2|1976.6|1978|1977.6|1976.8|1976.6|4763
1638788190000|2021-12-06 10:56:30|1977.4|1976.8|1977.2|1977|1977.4|1977|1977.2|1976.8|0
1638788200000|2021-12-06 10:56:40|1977.4|1977.2|1978|1977.4|1978|1977.6|1977.4|1977|533
1638788210000|2021-12-06 10:56:50|1977.8|1977.6|1978|1977.6|1978|1977.6|1977.8|1977.4|0
1638788220000|2021-12-06 10:57:00|1977.8|1977.4|1978.2|1977.6|1978.4|1978|1977.6|1977.4|667
1638788230000|2021-12-06 10:57:10|1978|1977.4|1977.6|1977.4|1978|1977.6|1977.4|1977|1275
1638788240000|2021-12-06 10:57:20|1977.4|1977.2|1977.2|1976.8|1977.8|1977.2|1977|1976.8|1034
1638788250000|2021-12-06 10:57:30|1977|1976.6|1977.4|1976.8|1977.4|1977|1976.8|1976.6|1863
1638788260000|2021-12-06 10:57:40|1977.2|1977|1977.2|1976.6|1977.4|1977|1977|1976.6|0
1638788270000|2021-12-06 10:57:50|1977|1976.8|1977.4|1977|1977.6|1977.2|1977|1976.6|1670
1638788280000|2021-12-06 10:58:00|1977.6|1977.2|1977.8|1977.2|1978|1977.6|1977.6|1977.2|1137
1638788290000|2021-12-06 10:58:10|1977.6|1977|1977.8|1977.4|1978|1977.6|1977.4|1977|903
1638788300000|2021-12-06 10:58:20|1977.4|1977.2|1977.8|1977.4|1977.8|1977.4|1977.4|1977.2|0
1638788310000|2021-12-06 10:58:30|1978|1977.6|1978|1977.6|1978.6|1978|1977.8|1977.4|1670
1638788320000|2021-12-06 10:58:40|1978.2|1977.8|1978|1977.4|1978.4|1977.8|1977.8|1977.4|2319
1638788330000|2021-12-06 10:58:50|1977.8|1977.6|1977.8|1977.4|1977.8|1977.6|1977.6|1977.4|650
1638788340000|2021-12-06 10:59:00|1978|1977.6|1978|1977.8|1978.4|1978|1977.8|1977.6|577
1638788350000|2021-12-06 10:59:10|1978.2|1977.6|1977.8|1977.4|1978.2|1977.8|1977.6|1977.4|3064
1638788360000|2021-12-06 10:59:20|1978|1977.6|1977.8|1977.4|1978|1977.6|1977.6|1977.4|0
1638788370000|2021-12-06 10:59:30|1977.6|1977.2|1977.4|1977.2|1977.8|1977.2|1977.4|1977.2|791
1638788380000|2021-12-06 10:59:40|1977.6|1977.4|1977.6|1977.4|1977.8|1977.4|1977.4|1976.8|3587
1638788390000|2021-12-06 10:59:50|1977.8|1977.6|1978|1977.6|1978.4|1978|1977.6|1977.2|1
1638788400000|2021-12-06 11:00:00|1978.2|1977.8|1978.4|1978|1978.6|1978.2|1978|1977.6|1249
1638788410000|2021-12-06 11:00:10|1978.2|1977.8|1977.8|1977.6|1978.4|1978|1977.8|1977.6|603
1638788420000|2021-12-06 11:00:20|1977.6|1977.4|1978.4|1977.8|1978.6|1978.2|1977.6|1977.4|1065
1638788430000|2021-12-06 11:00:30|1978.6|1978|1978.2|1977.8|1978.6|1978.2|1978.2|1977.8|374
1638788440000|2021-12-06 11:00:40|1978.4|1978|1978.8|1978.2|1978.8|1978.2|1978.2|1978|0
1638788450000|2021-12-06 11:00:50|1978.6|1978.4|1979.2|1978.8|1979.2|1978.8|1978.4|1978.2|4400
1638788460000|2021-12-06 11:01:00|1979.4|1979|1979.4|1979|1979.6|1979.2|1979|1978.8|3495
1638788470000|2021-12-06 11:01:10|1979.6|1979.2|1979.6|1979|1979.8|1979.2|1979.2|1979|940
1638788480000|2021-12-06 11:01:20|1979.4|1979.2|1979.6|1979.2|1979.6|1979.2|1979.2|1979|854
1638788490000|2021-12-06 11:01:30|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.8|1979.4|1382
1638788500000|2021-12-06 11:01:40|1979.6|1979.6|1979.4|1979|1979.6|1979.6|1979|1978.8|3631
1638788510000|2021-12-06 11:01:50|1979.2|1979.2|1979.4|1979|1979.4|1979.2|1979.2|1978.8|0
1638788520000|2021-12-06 11:02:00|1979.6|1979.2|1979.8|1979.4|1980|1979.6|1979.6|1979.2|1962
1638788530000|2021-12-06 11:02:10|1979.6|1979.2|1980.6|1980.2|1980.6|1980.2|1979.4|1979.2|3818
1638788540000|2021-12-06 11:02:20|1980.8|1980.4|1980.6|1980.2|1981|1980.6|1980.2|1980|2576
1638788550000|2021-12-06 11:02:30|1980.4|1980|1980.4|1979.8|1980.4|1980.2|1980.2|1979.8|2531
1638788560000|2021-12-06 11:02:40|1980.6|1980|1980.4|1979.8|1980.6|1980.2|1980.2|1979.8|702
1638788570000|2021-12-06 11:02:50|1980.2|1979.6|1979.8|1979.4|1980.2|1979.8|1979.6|1979.2|5406
1638788580000|2021-12-06 11:03:00|1980|1979.6|1980.4|1979.8|1980.4|1979.8|1980|1979.6|560
1638788590000|2021-12-06 11:03:10|1980.2||1980.4||1980.4||1980.2||0
1638788600000|2021-12-06 11:03:20|1980.6|1979.6|1980|1979.6|1980.6|1979.8|1979.6|1979.4|2490
1638788610000|2021-12-06 11:03:30|1979.8|1979.4|1980|1979.6|1980|1979.6|1979.6|1979.4|53
1638788620000|2021-12-06 11:03:40|1980.2|1979.4|1980.8|1980.4|1980.8|1980.6|1980.2|1979.4|449
1638788630000|2021-12-06 11:03:50|1980.6|1980.2|1980.8|1980.4|1980.8|1980.6|1980.6|1980.2|51
1638788640000|2021-12-06 11:04:00|1981|1980.6|1981|1980.6|1981|1980.8|1980.6|1980.4|722
1638788650000|2021-12-06 11:04:10|1981.2|1980.8|1981.6|1981.2|1981.6|1981.2|1981.2|1980.6|2500
1638788660000|2021-12-06 11:04:20|1981.4|1980.8|1981.6|1981.2|1981.8|1981.2|1981|1980.8|2440
1638788670000|2021-12-06 11:04:30|1981.8|1981.4|1981.8|1981.4|1982|1981.8|1981.4|1981.4|418
1638788680000|2021-12-06 11:04:40|1982|1981.6|1982.2|1981.8|1982.4|1982|1981.8|1981.6|2250
1638788690000|2021-12-06 11:04:50|1982.4|1982|1982.2|1981.8|1982.4|1982|1982|1981.8|100
1638788700000|2021-12-06 11:05:00|1982|1981.6|1981.4|1981|1982.2|1981.6|1981|1980.4|8605
1638788710000|2021-12-06 11:05:10|1981.2|1981.2|1981.4|1981|1981.4|1981.2|1981.2|1981|724
1638788720000|2021-12-06 11:05:20|1981.6|1981.2|1981.8|1981.4|1982|1981.6|1981.6|1981.2|0
1638788730000|2021-12-06 11:05:30|1981.6|1981.2|1982|1981.6|1982|1981.6|1981.2|1981|2081
1638788740000|2021-12-06 11:05:40|1981.8|1981.8|1982.4|1982|1982.4|1982.2|1981.8|1981.6|500
1638788750000|2021-12-06 11:05:50|1982.2|1981.8|1982.2|1981.8|1982.4|1982|1982|1981.6|0
1638788760000|2021-12-06 11:06:00|1982.4|1982|1982.6|1982.2|1982.8|1982.4|1982.4|1982|3856
1638788770000|2021-12-06 11:06:10|1982.8|1982.4|1982.8|1982.6|1983|1982.6|1982.8|1982.4|875
1638788780000|2021-12-06 11:06:20|1982.6|1982.4|1982.6|1982.2|1982.6|1982.4|1982.4|1982.2|2895
1638788790000|2021-12-06 11:06:30|1982.8|1982.4|1982.6|1982.4|1982.8|1982.4|1982.4|1982.2|1275
1638788800000|2021-12-06 11:06:40|1982.8|1982.6|1982.8|1982.4|1983.2|1982.8|1982.6|1982.4|8319
1638788810000|2021-12-06 11:06:50|1982.6|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982.2|1909
1638788820000|2021-12-06 11:07:00|1982.8|1982.6|1983|1982.6|1983.2|1982.8|1982.8|1982.6|680
1638788830000|2021-12-06 11:07:10|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1983|1982.6|275
1638788840000|2021-12-06 11:07:20|1982.8|1982.4|1983|1982.6|1983|1982.6|1982.6|1982.4|1217
1638788850000|2021-12-06 11:07:30|1982.8|1982.4|1983.2|1982.8|1983.4|1983|1982.6|1982.4|7176
1638788860000|2021-12-06 11:07:40|1983|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|662
1638788870000|2021-12-06 11:07:50|1982.8|1982.8|1982.6|1982.2|1983|1982.8|1982.4|1982|11425
1638788880000|2021-12-06 11:08:00|1982.4|1982|1982|1981.6|1982.4|1982|1982|1981.4|899
1638788890000|2021-12-06 11:08:10|1982.2|1981.8|1982.2|1982|1982.6|1982.2|1982.2|1981.8|1234
1638788900000|2021-12-06 11:08:20|1982.4|1982.2|1982.6|1982.2|1982.6|1982.2|1982.2|1981.8|4940
1638788910000|2021-12-06 11:08:30|1982.8|1982.4|1982.8|1982.4|1983|1982.6|1982.6|1982.2|1483
1638788920000|2021-12-06 11:08:40|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|50
1638788930000|2021-12-06 11:08:50|1982.6|1982.6|1983|1982.6|1983|1982.6|1982.6|1982.6|0
1638788940000|2021-12-06 11:09:00|1983.2|1982.8|1983.6|1983.2|1983.6|1983.2|1983.2|1982.8|991
1638788950000|2021-12-06 11:09:10||1983.4||1983.2||1983.4||1983.2|354
1638788960000|2021-12-06 11:09:20|1983.4|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.4|0
1638788970000|2021-12-06 11:09:30|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|4422
1638788980000|2021-12-06 11:09:40|1984|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|1739
1638788990000|2021-12-06 11:09:50|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.2|4476
1638789000000|2021-12-06 11:10:00|1983.6|1983.2|1983.2|1983|1983.6|1983.2|1983|1982.8|2592
1638789010000|2021-12-06 11:10:10|1983|1982.8|1982.4|1982|1983|1982.8|1982.2|1981.8|879
1638789020000|2021-12-06 11:10:20|1982.2|1981.8|1982.4|1981.8|1982.4|1982|1982.2|1981.8|0
1638789030000|2021-12-06 11:10:30|1982.2|1982|1982.2|1982|1982.2|1982|1982|1982|0
1638789040000|2021-12-06 11:10:40|1982.4|1981.6|1981.8|1981.2|1982.4|1982|1981.6|1981.2|772
1638789050000|2021-12-06 11:10:50|1981.6|1981.4|1982.8|1982.2|1982.8|1982.2|1981.6|1981.4|1009
1638789060000|2021-12-06 11:11:00|1982.6||1982.8||1982.8||1982.6||428
1638789070000|2021-12-06 11:11:10|1982.6|1982.4|1982.2|1982|1982.8|1982.4|1982.2|1981.8|1483
1638789080000|2021-12-06 11:11:20|1982.4|1982.2|1982.2|1981.8|1982.6|1982.2|1982|1981.8|1822
1638789090000|2021-12-06 11:11:30|1982|1981.6|1982|1981.6|1982|1981.6|1981.8|1981.2|462
1638789100000|2021-12-06 11:11:40|1981.8|1981.4|1981.8|1981.6|1981.8|1981.6|1981.8|1981.4|223
1638789110000|2021-12-06 11:11:50|1982|1981.8|1982.2|1981.8|1982.2|1981.8|1982|1981.8|728
1638789120000|2021-12-06 11:12:00|1982|1981.6|1982|1981.6|1982.2|1981.8|1981.8|1981.6|0
1638789130000|2021-12-06 11:12:10|1982.2|1981.8|1982.2|1981.8|1982.2|1981.8|1982|1981.8|0
1638789140000|2021-12-06 11:12:20|1982.4|1982|1982|1981.8|1982.4|1982|1982|1981.8|13
1638789150000|2021-12-06 11:12:30|1981.8|1981.6|1981.6|1981.4|1981.8|1981.6|1981.6|1981.4|3967
1638789160000|2021-12-06 11:12:40|1981.8|1981.6|1982|1981.6|1982.4|1982|1981.8|1981.6|5991
1638789170000|2021-12-06 11:12:50|1982.2|1981.8|1982|1981.6|1982.2|1981.8|1982|1981.6|0
1638789180000|2021-12-06 11:13:00|1982.2|1981.8|1982.2|1981.6|1982.2|1981.8|1982|1981.6|0
1638789190000|2021-12-06 11:13:10|1982||1982||1982.2||1982||0
1638789200000|2021-12-06 11:13:20|1982.2|1981.8|1982.2|1981.8|1982.4|1982.2|1982.2|1981.8|453
1638789210000|2021-12-06 11:13:30|1982.4|1982|1981.8|1981.6|1982.4|1982|1981.8|1981.6|455
1638789220000|2021-12-06 11:13:40|1981.6|1981.4|1981.4|1981.2|1981.8|1981.4|1981.4|1981.2|2738
1638789230000|2021-12-06 11:13:50|1981.6||1981.6||1981.6||1981.4||0
1638789240000|2021-12-06 11:14:00|1981.8|1981.4|1981.8|1981.4|1982|1981.8|1981.8|1981.4|1001
1638789250000|2021-12-06 11:14:10|1982|1981.6|1982|1981.8|1982|1981.8|1982|1981.6|237
1638789260000|2021-12-06 11:14:20|1981.8|1981.6|1982|1981.4|1982|1981.6|1981.8|1981.4|495
1638789270000|2021-12-06 11:14:30|1981.8||1981.8||1981.8||1981.8||0
1638789280000|2021-12-06 11:14:40|1981.6|1981.2|1981.8|1981.4|1981.8|1981.6|1981.4|1981.2|2056
1638789290000|2021-12-06 11:14:50|1982|1981.6|1981.8|1981.4|1982|1981.8|1981.8|1981.4|361
1638789300000|2021-12-06 11:15:00|1982|1981.6|1982.2|1981.8|1982.4|1982|1981.8|1981.6|89
1638789310000|2021-12-06 11:15:10|1982.4||1982||1982.4||1982||0
1638789320000|2021-12-06 11:15:20|1981.8|1981.6|1982|1981.6|1982|1981.8|1981.8|1981.6|603
1638789330000|2021-12-06 11:15:30|1982.2|1981.8|1982|1981.8|1982.2|1982|1982|1981.6|3726
1638789340000|2021-12-06 11:15:40|1982.2|1982|1982.4|1982.2|1982.4|1982.2|1982|1981.8|1880
1638789350000|2021-12-06 11:15:50|1982.6|1982|1983.2|1982.8|1983.2|1982.8|1982.6|1982|3051
1638789360000|2021-12-06 11:16:00|1983|1982.6|1983|1982.6|1983.2|1982.6|1982.8|1982.6|2087
1638789370000|2021-12-06 11:16:10|1982.8|1982.4|1983.4|1983|1983.4|1983.2|1982.8|1982.4|1229
1638789380000|2021-12-06 11:16:20|1983.2|1982.8|1983.2|1982.8|1983.4|1982.8|1983.2|1982.8|0
1638789390000|2021-12-06 11:16:30|1983.4|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|91
1638789400000|2021-12-06 11:16:40|1983.2|1983|1983.2|1982.8|1983.6|1983.2|1983|1982.8|2537
1638789410000|2021-12-06 11:16:50|1983|1982.6|1983|1982.8|1983|1982.8|1982.6|1982.2|4634
1638789420000|2021-12-06 11:17:00|1982.8|1982.6|1982.2|1982|1982.8|1982.6|1982.2|1981.8|3917
1638789430000|2021-12-06 11:17:10|1982.4|1982.2|1982.4|1982|1982.6|1982.2|1982.4|1982|0
1638789440000|2021-12-06 11:17:20|1982.6|1982.2|1982.8|1982.4|1982.8|1982.6|1982.4|1982.2|2209
1638789450000|2021-12-06 11:17:30|1982.6|1982.6|1983|1982.8|1983|1982.8|1982.6|1982.4|4032
1638789460000|2021-12-06 11:17:40|1982.8|1982.6|1982.8|1982.4|1983|1982.6|1982.6|1982.4|2061
1638789470000|2021-12-06 11:17:50|1982.6|1982.2|1982.8|1982.4|1982.8|1982.4|1982.4|1982|398
1638789480000|2021-12-06 11:18:00|1982.6|1982.2|1982.6|1982.2|1982.6|1982.2|1982.4|1982.2|915
1638789490000|2021-12-06 11:18:10|1983|1982.4|1983|1982.6|1983.4|1982.8|1982.8|1982.4|4189
1638789500000|2021-12-06 11:18:20|1983.2|1982.8|1983|1982.8|1983.2|1982.8|1982.8|1982.6|1990
1638789510000|2021-12-06 11:18:30|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|4335
1638789520000|2021-12-06 11:18:40|1983.2|1982.8|1982.8|1982.4|1983.2|1983|1982.4|1982.2|21341
1638789530000|2021-12-06 11:18:50|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|1860
1638789540000|2021-12-06 11:19:00|1983|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|408
1638789550000|2021-12-06 11:19:10|1982.8|1982.6|1982.8|1982.4|1983|1982.6|1982.6|1982.4|3283
1638789560000|2021-12-06 11:19:20|1983|1982.6|1983.4|1983|1983.4|1983|1983|1982.4|3820
1638789570000|2021-12-06 11:19:30|1983.2|1982.8|1983.2|1982.8|1983.2|1983|1983.2|1982.8|466
1638789580000|2021-12-06 11:19:40||1983||1982.8||1983||1982.8|0
1638789590000|2021-12-06 11:19:50|1983|1982.6|1983.2|1982.8|1983.2|1983|1982.8|1982.6|1205
1638789600000|2021-12-06 11:20:00|1983|1983|1983.2|1983|1983.2|1983|1983|1982.8|0
1638789610000|2021-12-06 11:20:10|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|1125
1638789620000|2021-12-06 11:20:20|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.8|1983.4|500
1638789630000|2021-12-06 11:20:30|1984|1983.6|1983.6|1983.2|1984|1983.8|1983.4|1983.2|2985
1638789640000|2021-12-06 11:20:40|1983.4|1983.4|1983|1982.8|1983.6|1983.4|1983|1982.8|2495
1638789650000|2021-12-06 11:20:50|1983.2|1983|1983.2|1982.8|1983.4|1983|1983|1982.8|1100
1638789660000|2021-12-06 11:21:00|1983|1983|1983|1982.6|1983.4|1983.2|1982.8|1982.6|1577
1638789670000|2021-12-06 11:21:10|1983.2|1982.8|1983.4|1983.2|1983.4|1983.2|1983.2|1982.8|469
1638789680000|2021-12-06 11:21:20|1983.2|1983|1983.4|1983|1983.4|1983|1983.2|1983|0
1638789690000|2021-12-06 11:21:30|1983.2|1982.8|1983.2|1983|1983.2|1983|1983|1982.8|429
1638789700000|2021-12-06 11:21:40|1983|1982.8|1983.4|1983.2|1983.4|1983.2|1983|1982.8|718
1638789710000|2021-12-06 11:21:50|1983.6|1983.4|1983.2|1982.8|1983.8|1983.4|1983.2|1982.8|286
1638789720000|2021-12-06 11:22:00|1983|1982.6|1982.8|1982.4|1983.2|1982.6|1982.8|1982.4|752
1638789730000|2021-12-06 11:22:10|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|0
1638789740000|2021-12-06 11:22:20|1983|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|1593
1638789750000|2021-12-06 11:22:30||1982.8||1982.8||1982.8||1982.8|1200
1638789770000|2021-12-06 11:22:50|1982.8|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|2894
1638789780000|2021-12-06 11:23:00|1982.8|1982.6|1983|1982.6|1983|1982.6|1982.6|1982.4|1633
1638789790000|2021-12-06 11:23:10|1983.2|1982.8|1983.4|1983|1983.4|1983.2|1983.2|1982.8|11766
1638789800000|2021-12-06 11:23:20|1983.6|1983.2|1983.4|1983.2|1983.6|1983.2|1983.4|1983.2|264
1638789810000|2021-12-06 11:23:30|1983.6|1983.4|1983.4|1983.2|1983.6|1983.4|1983.4|1983.2|2350
1638789820000|2021-12-06 11:23:40|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.4|367
1638789830000|2021-12-06 11:23:50|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.4|566
1638789840000|2021-12-06 11:24:00|1983.8|1983.4|1984|1983.6|1984|1983.6|1983.6|1983.4|1072
1638789850000|2021-12-06 11:24:10|1983.8||1984||1984||1983.8||0
1638789860000|2021-12-06 11:24:20|1983.8||1984||1984||1983.8||0
1638789870000|2021-12-06 11:24:30|1983.8|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.8|0
1638789880000|2021-12-06 11:24:40|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|1983.6|1983.4|3152
1638789890000|2021-12-06 11:24:50|1984|1983.8|1984.6|1984.2|1984.6|1984.2|1984|1983.6|11886
1638789900000|2021-12-06 11:25:00|1984.4||1984.4||1984.6||1984.4||0
1638789910000|2021-12-06 11:25:10|1984.2|1984|1984.4|1984|1984.4|1984|1984.2|1984|1014
1638789920000|2021-12-06 11:25:20|1984.6|1984.2|1984.2|1984|1984.6|1984.2|1984.2|1984|69
1638789930000|2021-12-06 11:25:30|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|3492
1638789940000|2021-12-06 11:25:40|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984|4014
1638789950000|2021-12-06 11:25:50|1984.6|1984.4|1984.2|1984|1984.6|1984.4|1984.2|1984|2513
1638789960000|2021-12-06 11:26:00|1984.4||1984.4||1984.4||1984.2||361
1638789970000|2021-12-06 11:26:10|1984.6|1984.2|1984.2|1984|1984.6|1984.2|1984.2|1984|0
1638789980000|2021-12-06 11:26:20|1984|1983.8|1983.8|1983.4|1984|1983.8|1983.6|1983.2|2355
1638790000000|2021-12-06 11:26:40|1983.6|1983.2|1983.6|1983.4|1983.8|1983.4|1983.4|1983.2|2279
1638790010000|2021-12-06 11:26:50|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983|1084
1638790020000|2021-12-06 11:27:00|1983.4|1983|1983.4|1983|1983.4|1983|1983.2|1983|680
1638790030000|2021-12-06 11:27:10|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.4|1983.2|0
1638790040000|2021-12-06 11:27:20|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.8|1983.4|1219
1638790050000|2021-12-06 11:27:30|1983.8|1983.6|1984|1983.8|1984|1983.8|1983.4|1983.2|2447
1638790060000|2021-12-06 11:27:40|1983.8|1983.6|1983.6|1983.4|1983.8|1983.6|1983.6|1983.4|2750
1638790070000|2021-12-06 11:27:50|1983.4|1983.2|1983.4|1983.2|1983.6|1983.4|1983.4|1983.2|492
1638790080000|2021-12-06 11:28:00|1983.6|1983.4|1983.6|1983.2|1984|1983.8|1983.6|1983.2|1020
1638790090000|2021-12-06 11:28:10|1983.4|1983.4|1983.8|1983.4|1983.8|1983.4|1983.4|1983.2|202
1638790100000|2021-12-06 11:28:20|1983.6|1983.6|1984.4|1984.2|1984.6|1984.2|1983.6|1983.6|2165
1638790110000|2021-12-06 11:28:30|1984.2|1984|1984.4|1984|1984.6|1984.4|1984.2|1984|5411
1638790120000|2021-12-06 11:28:40|1984.2|1983.8|1984|1983.6|1984.2|1983.8|1983.8|1983.6|2591
1638790130000|2021-12-06 11:28:50|1984.2|1983.8|1984|1983.8|1984.2|1983.8|1984|1983.6|456
1638790140000|2021-12-06 11:29:00|1984.2|1984|1984|1983.6|1984.4|1984.2|1983.8|1983.6|8757
1638790150000|2021-12-06 11:29:10|1983.8|1983.4|1984|1983.6|1984|1983.8|1983.6|1983.2|1798
1638790160000|2021-12-06 11:29:20|1984.2|1983.8|1984.4|1984|1984.8|1984.4|1984.2|1983.6|559
1638790170000|2021-12-06 11:29:30|1984.2|1984.2|1984.2|1984|1984.6|1984.2|1984.2|1984|4462
1638790180000|2021-12-06 11:29:40|1983.8|1983.8|1983.8|1983.6|1984.2|1984|1983.8|1983.6|41804
1638790190000|2021-12-06 11:29:50|1984|1983.8|1984|1983.6|1984|1983.8|1984|1983.6|397
1638790200000|2021-12-06 11:30:00|1983.8|1983.8|1983.4|1983|1983.8|1983.8|1983.2|1983|1139
1638790210000|2021-12-06 11:30:10|1983.6|1983.2|1984|1983.8|1984|1983.8|1983.6|1983.2|1427
1638790220000|2021-12-06 11:30:20||1983.6||1983.6||1983.8||1983.6|0
1638790230000|2021-12-06 11:30:30|1984.2|1983.8|1983.8|1983.6|1984.2|1984|1983.6|1983.4|2567
1638790240000|2021-12-06 11:30:40|1984|1983.8|1984.2|1983.8|1984.4|1984|1984|1983.6|202
1638790250000|2021-12-06 11:30:50|1984|1984|1984.2|1983.8|1984.4|1984|1984|1983.8|1282
1638790260000|2021-12-06 11:31:00|1984|1983.6|1984|1983.6|1984|1983.8|1983.4|1983.2|1824
1638790270000|2021-12-06 11:31:10|1983.8|1983.4|1983.8|1983.4|1984|1983.6|1983.6|1983.2|1224
1638790280000|2021-12-06 11:31:20|1984|1983.6|1984.6|1984.2|1984.6|1984.4|1983.8|1983.6|5455
1638790290000|2021-12-06 11:31:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|2593
1638790300000|2021-12-06 11:31:40|1984.6|1984.2|1984.8|1984.6|1984.8|1984.6|1984.6|1984.2|0
1638790310000|2021-12-06 11:31:50|1985|1984.4|1985.6|1985.2|1985.6|1985.4|1984.8|1984.4|32486
1638790320000|2021-12-06 11:32:00|1985.2|1985|1985.4|1985|1985.6|1985|1985.2|1985|3067
1638790330000|2021-12-06 11:32:10|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1985|630
1638790340000|2021-12-06 11:32:20|1985.6|1985|1985.2|1985|1985.6|1985.2|1985.2|1985|3054
1638790350000|2021-12-06 11:32:30|1985|1984.8|1984.6|1984.2|1985|1984.8|1984.4|1984|5051
1638790360000|2021-12-06 11:32:40|1984.8|1984.4|1984.4|1984.2|1985|1984.6|1984.4|1984.2|2033
1638790370000|2021-12-06 11:32:50|1984.6|1984.4|1984|1983.6|1984.8|1984.4|1984|1983.6|870
1638790380000|2021-12-06 11:33:00|1983.8|1983.8|1983.8|1983.4|1984|1983.8|1983.8|1983.4|120
1638790390000|2021-12-06 11:33:10|1983.6|1983.6|1983.2|1982.8|1983.8|1983.6|1983|1982.6|250
1638790400000|2021-12-06 11:33:20|1983.4|1983|1983.4|1983|1983.4|1983.2|1983.4|1983|1851
1638790410000|2021-12-06 11:33:30|1983.2|1983.2|1983.4|1983.2|1983.4|1983.2|1983.2|1983.2|205
1638790420000|2021-12-06 11:33:40|1983.6|1983.4|1983.6|1983.2|1984|1983.6|1983.4|1983.2|2270
1638790430000|2021-12-06 11:33:50|1983.4|1983.4|1984.4|1983.8|1984.4|1983.8|1983.4|1983.4|1095
1638790440000|2021-12-06 11:34:00|1984.2|1984|1984.4|1984|1984.6|1984.4|1984.2|1984|2588
1638790450000|2021-12-06 11:34:10|1984.2|1984.2|1984.2|1983.8|1984.4|1984.2|1984|1983.8|2679
1638790460000|2021-12-06 11:34:20|1984|1983.6|1983.6|1983.4|1984|1983.6|1983.4|1983.2|1601
1638790470000|2021-12-06 11:34:30|1983.4|1983.2|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|1354
1638790480000|2021-12-06 11:34:40|1983.6|1983.2|1983.8|1983.6|1984|1983.6|1983.6|1983.2|4203
1638790490000|2021-12-06 11:34:50|1983.6|1983.4|1983.4|1983|1983.6|1983.4|1983.2|1983|915
1638790500000|2021-12-06 11:35:00|1983.6|1983.2|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|991
1638790510000|2021-12-06 11:35:10|1983.4|1983.4|1984|1983.8|1984.2|1983.8|1983.4|1983.4|844
1638790520000|2021-12-06 11:35:20|1984.2|1984|1984|1983.8|1984.2|1984|1984|1983.8|644
1638790530000|2021-12-06 11:35:30|1984.2|1984|1984.2|1984|1984.4|1984|1984.2|1984|390
1638790540000|2021-12-06 11:35:40|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1984|0
1638790550000|2021-12-06 11:35:50|1984.4|1984.2|1984.4|1984.2|1984.6|1984.4|1984.2|1984|1815
1638790560000|2021-12-06 11:36:00|1984.6|1984.4|1985|1984.6|1985|1984.6|1984.4|1984.4|2796
1638790570000|2021-12-06 11:36:10|1984.8|1984.4|1984.8|1984.6|1985|1984.6|1984.8|1984.4|530
1638790580000|2021-12-06 11:36:20|1985|1984.8|1985|1984.8|1985|1984.8|1985|1984.8|714
1638790590000|2021-12-06 11:36:30|1985.2|1985|1985.2|1984.8|1985.4|1985|1985.2|1984.8|22079
1638790600000|2021-12-06 11:36:40|1985.4|1985|1985|1984.6|1985.4|1985.2|1984.8|1984.6|8688
1638790610000|2021-12-06 11:36:50|1984.8|1984.4|1984.8|1984.4|1985|1984.8|1984.6|1984.4|2665
1638790620000|2021-12-06 11:37:00|1985|1984.6|1985|1984.6|1985.2|1984.8|1984.8|1984.6|1648
1638790630000|2021-12-06 11:37:10|1984.8|1983.2|1984.4|1984|1984.8|1984.4|1984.2|1983.2|52184
1638790640000|2021-12-06 11:37:20|1984.2|1984.2|1984.4|1984.2|1984.6|1984.4|1984.2|1984|3351
1638790650000|2021-12-06 11:37:30|1984.6|1984.4|1985.2|1984.8|1985.2|1985|1984.6|1984.2|4901
1638790660000|2021-12-06 11:37:40|1985.4|1985|1985.8|1985.4|1985.8|1985.6|1985.4|1985|4285
1638790670000|2021-12-06 11:37:50|1986|1985.6|1986|1985.6|1986.2|1986|1985.8|1985.4|14427
1638790680000|2021-12-06 11:38:00|1985.8|1985.4|1985.8|1985.4|1986|1985.8|1985.6|1985.2|2351
1638790690000|2021-12-06 11:38:10|1985.6|1985.2|1985.6|1985.2|1986|1985.8|1985.4|1985.2|7494
1638790700000|2021-12-06 11:38:20||1985.4||1985.2||1985.4||1985.2|0
1638790710000|2021-12-06 11:38:30|1985.4|1985.4|1986.2|1985.8|1986.2|1985.8|1985.4|1985.2|1133
1638790720000|2021-12-06 11:38:40|1986||1986||1986||1986||0
1638790730000|2021-12-06 11:38:50|1985.8|1985.6|1986.2|1985.8|1986.2|1986|1985.8|1985.6|1116
1638790740000|2021-12-06 11:39:00|1986|1985.6|1986.2|1985.6|1986.4|1986.2|1986|1985.6|82
1638790750000|2021-12-06 11:39:10|1986|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.6|0
1638790760000|2021-12-06 11:39:20|1986.4||1986.2||1986.4||1986||1193
1638790770000|2021-12-06 11:39:30|1986.4|1986|1986.6|1986.2|1986.8|1986.4|1986.4|1986|6224
1638790780000|2021-12-06 11:39:40|1986.4|1986|1986|1985.8|1986.4|1986|1986|1985.8|1162
1638790790000|2021-12-06 11:39:50|1986.2|1985.6|1986|1985.6|1986.2|1985.6|1986|1985.6|0
1638790800000|2021-12-06 11:40:00|1986.2|1985.8|1985.8|1985.4|1986.2|1986|1985.6|1985.2|1
1638790810000|2021-12-06 11:40:10|1985.6|1985.6|1985.2|1985|1985.8|1985.6|1985.2|1985|0
1638790820000|2021-12-06 11:40:20|1985.4|1984.8|1985.4|1984.8|1985.4|1984.8|1985|1984.6|47
1638790830000|2021-12-06 11:40:30|1985.2|1985.2|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|902
1638790840000|2021-12-06 11:40:40|1985.4|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|0
1638790850000|2021-12-06 11:40:50|1985.6|1985.4|1985.2|1984.8|1985.8|1985.4|1984.8|1984.6|16077
1638790860000|2021-12-06 11:41:00|1985.4|1985|1985.2|1984.8|1985.4|1985|1985|1984.6|3631
1638790870000|2021-12-06 11:41:10||1984.6||1984.8||1984.8||1984.6|0
1638790880000|2021-12-06 11:41:20|1985.4|1985|1985.4|1985|1985.6|1985.2|1985.2|1985|4982
1638790890000|2021-12-06 11:41:30|1985.2|1985.2|1985.2|1984.8|1985.2|1985.2|1985|1984.8|0
1638790900000|2021-12-06 11:41:40|1985|1984.6|1985.4|1985|1985.4|1985.2|1984.8|1984.6|130
1638790910000|2021-12-06 11:41:50|1985.2||1985.2||1985.4||1985.2||0
1638790920000|2021-12-06 11:42:00|1985|1984.8|1984.8|1984.4|1985.2|1984.8|1984.8|1984.4|1418
1638790930000|2021-12-06 11:42:10|1985|1984.6|1985|1984.6|1985|1984.6|1984.8|1984.4|2641
1638790940000|2021-12-06 11:42:20|1984.8|1984.8|1985|1984.6|1985.4|1985|1984.8|1984.6|1657
1638790950000|2021-12-06 11:42:30|1984.8|1984.8|1985.2|1984.8|1985.4|1985|1984.8|1984.8|1131
1638790960000|2021-12-06 11:42:40|1985|1985|1985.2|1984.8|1985.4|1985|1985|1984.8|1700
1638790970000|2021-12-06 11:42:50|1985.4|1985|1985|1984.6|1985.4|1985|1985|1984.4|5776
1638790980000|2021-12-06 11:43:00|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|717
1638790990000|2021-12-06 11:43:10|1985.4|1985|1986|1985.6|1986|1985.6|1985.4|1984.8|4238
1638791000000|2021-12-06 11:43:20|1985.8|1985.4|1986|1985.6|1986|1985.8|1985.4|1985.2|4908
1638791010000|2021-12-06 11:43:30|1986.2|1985.8|1986.2|1986|1986.4|1986.2|1986|1985.8|2987
1638791020000|2021-12-06 11:43:40|1986|1985.8|1986.2|1985.8|1986.2|1986|1985.8|1985.4|1426
1638791030000|2021-12-06 11:43:50|1986|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|202
1638791040000|2021-12-06 11:44:00|1986|1985.6|1986.2|1986|1986.2|1986|1985.8|1985.6|1062
1638791050000|2021-12-06 11:44:10|1986.4|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.8|3092
1638791060000|2021-12-06 11:44:20|1986.6|1986.4|1986.6|1986.4|1986.8|1986.6|1986.4|1986.2|3159
1638791070000|2021-12-06 11:44:30|1986.8||1986.8||1986.8||1986.6||0
1638791080000|2021-12-06 11:44:40|1986.6|1986.6|1986.4|1986.2|1986.6|1986.6|1986.4|1986.2|1792
1638791090000|2021-12-06 11:44:50|1986.2|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1985.8|1254
1638791100000|2021-12-06 11:45:00|1986.4|1986.4|1986.8|1986.2|1987|1986.6|1986.4|1986.2|1514
1638791110000|2021-12-06 11:45:10|1987|1986.4|1986.8|1986.6|1987|1986.6|1986.8|1986.4|975
1638791120000|2021-12-06 11:45:20|1987|1986.8|1987|1986.8|1987|1986.8|1986.8|1986.6|1550
1638791130000|2021-12-06 11:45:30|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.6|634
1638791140000|2021-12-06 11:45:40||1986.8||1986.6||1986.8||1986.6|0
1638791150000|2021-12-06 11:45:50|1986.8||1987||1987||1986.8||200
1638791160000|2021-12-06 11:46:00|1986.8|1986.8|1986.8|1986.6|1987|1986.8|1986.6|1986.4|7395
1638791170000|2021-12-06 11:46:10|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|613
1638791180000|2021-12-06 11:46:20|1986.6|1986.4|1987|1986.8|1987|1986.8|1986.6|1986.4|514
1638791190000|2021-12-06 11:46:30|1986.8|1986.6|1986.8|1986.6|1987|1986.6|1986.6|1986.4|1680
1638791200000|2021-12-06 11:46:40|1987|1986.4|1986.8|1986.4|1987|1986.6|1986.8|1986.4|0
1638791210000|2021-12-06 11:46:50|1986.6|1986.2|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|3202
1638791220000|2021-12-06 11:47:00|1986.8|1986.6|1986.6|1986.2|1987|1986.6|1986.4|1986.2|1154
1638791230000|2021-12-06 11:47:10|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|1322
1638791240000|2021-12-06 11:47:20|1986.4|1986.4|1986.6|1986.2|1986.6|1986.4|1986.4|1986|0
1638791250000|2021-12-06 11:47:30|1986.4|1986|1986.4|1986|1986.4|1986|1986.2|1986|200
1638791260000|2021-12-06 11:47:40|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.6|1986.2|202
1638791270000|2021-12-06 11:47:50|1986.8|1986.4|1986.8|1986.6|1986.8|1986.6|1986.4|1986.2|73
1638791280000|2021-12-06 11:48:00||1986.4||1986.6||1986.6||1986.4|3349
1638791290000|2021-12-06 11:48:10|||||||||450
1638791300000|2021-12-06 11:48:20|1987|1986.8|1987.4|1987|1987.4|1987.2|1987|1986.8|13430
1638791310000|2021-12-06 11:48:30|1987.6|1987.2|1987.6|1987.2|1987.6|1987.4|1987.2|1987|2130
1638791320000|2021-12-06 11:48:40|1987.4|1987|1986.4|1986.2|1987.4|1987|1986.4|1985.6|58995
1638791330000|2021-12-06 11:48:50||1986||1986||1986||1985.8|0
1638791340000|2021-12-06 11:49:00|1986.2|1986.2|1986|1985.8|1986.6|1986.4|1986|1985.8|2022
1638791360000|2021-12-06 11:49:20|1985.8|1985.6|1985.8|1985.6|1986|1985.6|1985.4|1985.2|832
1638791370000|2021-12-06 11:49:30|1986|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|1805
1638791380000|2021-12-06 11:49:40|1986|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|203
1638791390000|2021-12-06 11:49:50|1986|1985.6|1985.8|1985.6|1986|1985.6|1985.8|1985.6|200
1638791400000|2021-12-06 11:50:00|1986|1985.8|1986.2|1986|1986.4|1986.2|1986|1985.8|1011
1638791410000|2021-12-06 11:50:10|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.2|1986|202
1638791420000|2021-12-06 11:50:20|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|681
1638791430000|2021-12-06 11:50:30|1986.6|1986.4|1987|1986.8|1987.2|1986.8|1986.6|1986.4|4238
1638791440000|2021-12-06 11:50:40|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|500
1638791450000|2021-12-06 11:50:50|1986.8|1986.6|1987|1986.8|1987.2|1987|1986.8|1986.6|3915
1638791460000|2021-12-06 11:51:00|1987.2|1987|1987.2|1987|1987.4|1987.2|1987.2|1987|1577
1638791470000|2021-12-06 11:51:10|1987|1986.8|1986.8|1986.6|1987.2|1987|1986.8|1986.6|5494
1638791480000|2021-12-06 11:51:20|1986.6|1986.4|1986.6|1986.4|1986.6|1986.4|1986.6|1986.2|3559
1638791490000|2021-12-06 11:51:30|1986.8|1986.2|1986.6|1986.4|1986.8|1986.6|1986.6|1986.2|607
1638791500000|2021-12-06 11:51:40|1986.4|1986.2|1987.2|1987|1987.2|1987|1986.4|1986.2|5336
1638791510000|2021-12-06 11:51:50|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987|391
1638791520000|2021-12-06 11:52:00|1987.6|1987.4|1988|1987.8|1988.2|1988|1987.6|1987.4|19393
1638791530000|2021-12-06 11:52:10|1988.2|1988|1988|1987.8|1988.2|1988|1987.8|1987.6|770
1638791540000|2021-12-06 11:52:20|1988.2|1988|1988.2|1987.8|1988.6|1988.2|1988.2|1987.8|3996
1638791550000|2021-12-06 11:52:30|1988.4|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|4615
1638791560000|2021-12-06 11:52:40|1988.2|1987.8|1987.8|1987.6|1988.2|1987.8|1987.8|1987.6|2757
1638791570000|2021-12-06 11:52:50|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.4|1987.2|5986
1638791580000|2021-12-06 11:53:00|1988|1987.8|1987.2|1987|1988|1987.8|1987.2|1987|100
1638791590000|2021-12-06 11:53:10|1987.4|1986.8|1987|1986.8|1987.4|1986.8|1987|1986.8|0
1638791600000|2021-12-06 11:53:20|1987.2|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|631
1638791610000|2021-12-06 11:53:30|1987.4|1987|1987|1986.8|1987.6|1987|1987|1986.8|4517
1638791620000|2021-12-06 11:53:40|1987.2|1987|1986.6|1986.4|1987.2|1987|1986.6|1986.4|4510
1638791630000|2021-12-06 11:53:50|1986.8|1986.6|1986.8|1986.6|1987|1986.8|1986.2|1986|9862
1638791640000|2021-12-06 11:54:00|1987||1986.8||1987||1986.8||0
1638791650000|2021-12-06 11:54:10|1987|1986.8|1987.4|1987.2|1987.4|1987.2|1987|1986.8|0
1638791660000|2021-12-06 11:54:20|1987.6|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987|359
1638791670000|2021-12-06 11:54:30|1987.2|1987|1987|1986.8|1987.2|1987|1987|1986.8|1519
1638791680000|2021-12-06 11:54:40|1987.2|1987|1987|1986.6|1987.2|1987|1986.8|1986.6|1072
1638791690000|2021-12-06 11:54:50|1987.2|1986.8|1987.6|1987.4|1987.8|1987.4|1987.2|1986.8|2313
1638791700000|2021-12-06 11:55:00|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|200
1638791710000|2021-12-06 11:55:10|1987.6|1987.6|1987.8|1987.4|1988.2|1987.8|1987.6|1987.4|0
1638791720000|2021-12-06 11:55:20|1988|1987.6|1987.8|1987.6|1988|1987.6|1987.8|1987.6|0
1638791730000|2021-12-06 11:55:30|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.2|1987|4500
1638791740000|2021-12-06 11:55:40|1987.4|1987.2|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|1330
1638791750000|2021-12-06 11:55:50|1987.6|1987.4|1987.4|1987.2|1987.8|1987.4|1987.4|1987.2|827
1638791760000|2021-12-06 11:56:00|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.6|1987.2|203
1638791770000|2021-12-06 11:56:10|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.8|1987.4|714
1638791780000|2021-12-06 11:56:20|1988|1987.6|1988.8|1988.4|1989.6|1989.4|1987.8|1987.6|57386
1638791790000|2021-12-06 11:56:30|1988.6|1988.2|1989.4|1988.8|1989.6|1989.2|1988.6|1988.2|2221
1638791800000|2021-12-06 11:56:40|1989.6|1989|1989.8|1989.6|1990|1989.8|1989.6|1989|7765
1638791810000|2021-12-06 11:56:50|1989.6|1989.4|1989.2|1988.8|1989.8|1989.4|1989.2|1988.8|2670
1638791820000|2021-12-06 11:57:00|1989|1988.6|1989.4|1988.8|1989.4|1989|1988.6|1988.4|287
1638791830000|2021-12-06 11:57:10|1989.2|1988.6|1989.4|1988.8|1989.4|1989|1989|1988.6|4766
1638791840000|2021-12-06 11:57:20|1989.6|1989|1989.4|1989.2|1990|1989.6|1989.4|1989|4529
1638791850000|2021-12-06 11:57:30|1989.2|1989|1989.4|1989|1989.6|1989.2|1989.2|1989|5818
1638791860000|2021-12-06 11:57:40|1989.6|1989.2|1989.4|1989.2|1989.6|1989.2|1989.4|1989|0
1638791870000|2021-12-06 11:57:50||1989||1989.2||1989.2||1989|106
1638791880000|2021-12-06 11:58:00|1989.6|1989.4|1989.4|1989.2|1989.8|1989.4|1989.4|1989.2|243
1638791890000|2021-12-06 11:58:10|1989.6|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1989|500
1638791900000|2021-12-06 11:58:20|1989.4|1989|1989.2|1989|1989.4|1989|1989.2|1989|501
1638791910000|2021-12-06 11:58:30|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.6|1988.2|3714
1638791920000|2021-12-06 11:58:40|1988.6|1988.4|1988.6|1988.2|1988.8|1988.6|1988.6|1988.2|1482
1638791930000|2021-12-06 11:58:50|1988.4|1988.4|1988.8|1988.4|1988.8|1988.4|1988.4|1988.2|346
1638791940000|2021-12-06 11:59:00|1988.6|1988.2|1988.6|1988.2|1988.6|1988.4|1988.2|1988|820
1638791950000|2021-12-06 11:59:10|1988.8||1988.8||1988.8||1988.8||0
1638791960000|2021-12-06 11:59:20|1989|1988.4|1989.2|1989|1989.6|1989.2|1989|1988.4|4156
1638791970000|2021-12-06 11:59:30|1989|1988.8|1989.2|1989|1989.4|1989|1989|1988.8|826
1638791980000|2021-12-06 11:59:40|1989.4|1989.2|1989.2|1989|1989.6|1989.2|1989.2|1989|1197
1638791990000|2021-12-06 11:59:50|1989|1988.8|1987.8|1987.4|1989|1988.8|1987.6|1987.4|7153
1638792000000|2021-12-06 12:00:00|1988|1987.6|1988.6|1988.4|1988.8|1988.4|1988|1987.6|4266
1638792010000|2021-12-06 12:00:10|1988.8|1988.6|1988.8|1988.6|1989.6|1989.2|1988.8|1988.4|3123
1638792020000|2021-12-06 12:00:20|1989|1988.4|1988.4|1988|1989|1988.6|1988.4|1988|750
1638792030000|2021-12-06 12:00:30|1988.2|1987.8|1987.8|1987.4|1988.4|1988|1987.8|1987.2|798
1638792040000|2021-12-06 12:00:40||1987.2||1987.4||1987.6||1987.2|0
1638792050000|2021-12-06 12:00:50|1988|1987.6|1988|1987.6|1988.2|1987.8|1987.8|1987.6|431
1638792060000|2021-12-06 12:01:00|1987.8|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|496
1638792070000|2021-12-06 12:01:10|1988.2|1987.8|1987.8|1987.6|1988.4|1988.2|1987.8|1987.6|472
1638792080000|2021-12-06 12:01:20|1988|1987.8|1987.8|1987.4|1988|1987.8|1987.6|1987.4|1228
1638792090000|2021-12-06 12:01:30|1987.6|1987.6|1988|1987.6|1988.4|1988|1987.6|1987.6|3650
1638792100000|2021-12-06 12:01:40|1988.2|1987.8|1987.8|1987.6|1988.2|1988|1987.8|1987.6|1275
1638792110000|2021-12-06 12:01:50|1987.6|1987.4|1988|1987.8|1988|1987.8|1987.4|1987.2|2703
1638792120000|2021-12-06 12:02:00|1987.8|1987.6|1987.8|1987.4|1988|1987.8|1987.6|1987.2|500
1638792130000|2021-12-06 12:02:10|1988|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.4|2212
1638792140000|2021-12-06 12:02:20|1987.8||1987.8||1988||1987.8||0
1638792150000|2021-12-06 12:02:30|1988|1987.8|1987.6|1987.4|1988|1987.8|1987.6|1987.4|1521
1638792160000|2021-12-06 12:02:40|1987.4|1987.2|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|391
1638792170000|2021-12-06 12:02:50|1987.6|1987.4|1987.8|1987.4|1988|1987.8|1987.4|1987.4|40
1638792180000|2021-12-06 12:03:00|1988|1987.6|1987.8|1987.6|1988|1987.8|1987.6|1987.4|253
1638792190000|2021-12-06 12:03:10|1988|1987.8|1987.8|1987.6|1988.2|1987.8|1987.8|1987.6|6398
1638792200000|2021-12-06 12:03:20|1987.6|1987.4|1988|1987.8|1988|1987.8|1987.6|1987.4|677
1638792210000|2021-12-06 12:03:30|1988.2|1987.6|1987.8|1987.6|1988.2|1987.8|1987.8|1987.4|7115
1638792220000|2021-12-06 12:03:40|1988|1987.8|1988|1987.8|1988|1987.8|1987.8|1987.6|61
1638792230000|2021-12-06 12:03:50|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.8|1987.2|266
1638792240000|2021-12-06 12:04:00|1987.6|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|0
1638792250000|2021-12-06 12:04:10|||||||||164
1638792260000|2021-12-06 12:04:20|1987.6|1987.4|1987.6|1987.4|1987.8|1987.6|1987.6|1987.2|1423
1638792270000|2021-12-06 12:04:30|1987.8|1987.6|1988|1987.6|1988|1987.8|1987.8|1987.6|1339
1638792280000|2021-12-06 12:04:40|1987.8|1987.8|1987.8|1987.4|1987.8|1987.8|1987.6|1987.4|799
1638792290000|2021-12-06 12:04:50|1988|1987.6|1988|1987.6|1988|1987.6|1987.6|1987.4|0
1638792300000|2021-12-06 12:05:00|1987.8|1987.8|1989|1988.6|1989.2|1989|1987.8|1987.6|5817
1638792310000|2021-12-06 12:05:10|1988.8|1988.8|1988.8|1988.6|1989|1988.8|1988.8|1988.6|0
1638792320000|2021-12-06 12:05:20|1989|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|1345
1638792330000|2021-12-06 12:05:30|1988.6|1988.4|1988.6|1988.4|1988.8|1988.4|1988.6|1988.4|3000
1638792340000|2021-12-06 12:05:40|1988.8|1988.6|1989|1988.6|1989|1988.8|1988.8|1988.6|305
1638792350000|2021-12-06 12:05:50|1988.8|1988.4|1988.6|1988.4|1988.8|1988.6|1988.6|1988.4|0
1638792360000|2021-12-06 12:06:00|1988.4|1988.2|1988.2|1987.8|1988.6|1988.4|1988|1987.8|2492
1638792370000|2021-12-06 12:06:10|1988|1988|1988|1987.8|1988.2|1988|1988|1987.8|202
1638792380000|2021-12-06 12:06:20|1988.2|1988|1989|1988.6|1989|1988.6|1988.2|1988|2346
1638792390000|2021-12-06 12:06:30|1988.8|1988.4|1988.2|1988|1988.8|1988.4|1988.2|1988|8767
1638792400000|2021-12-06 12:06:40|||||||||28722
1638792410000|2021-12-06 12:06:50|1988.4|1988.2|1988.8|1988.6|1988.8|1988.6|1988.2|1988|3640
1638792420000|2021-12-06 12:07:00|1989|1988.8|1988.8|1988.6|1989.2|1989|1988.8|1988.6|3520
1638792430000|2021-12-06 12:07:10|1989|1988.4|1989|1988.8|1989.2|1989|1988.8|1988.4|1045
1638792440000|2021-12-06 12:07:20|1989.2|1989|1989.4|1989.2|1989.4|1989.2|1988.8|1988.6|1676
1638792450000|2021-12-06 12:07:30|1989.2|1989|1989.2|1989|1989.4|1989.2|1989.2|1989|75
1638792460000|2021-12-06 12:07:40|1989.4|1989.2|1989.2|1988.8|1989.4|1989.2|1989.2|1988.8|621
1638792470000|2021-12-06 12:07:50|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.4|1989|204
1638792480000|2021-12-06 12:08:00|1989.6|1989.4|1989.4|1989|1989.8|1989.6|1989.2|1989|4646
1638792490000|2021-12-06 12:08:10|1989.2|1989.2|1989.4|1989.2|1989.4|1989.2|1989.2|1989.2|365
1638792500000|2021-12-06 12:08:20|1989.2|1989|1988.6|1988.2|1989.2|1989|1988.6|1988.2|2285
1638792510000|2021-12-06 12:08:30||1988.4||1988.2||1988.4||1988.2|0
1638792520000|2021-12-06 12:08:40|1988.4|1988.4|1988.6|1988.4|1988.6|1988.4|1988.4|1988.2|2076
1638792530000|2021-12-06 12:08:50|1988.4|1988.2|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|0
1638792540000|2021-12-06 12:09:00|1988.6|1988.4|1988.2|1988|1988.6|1988.4|1988.2|1988|7934
1638792550000|2021-12-06 12:09:10|1988.4|1988.2|1988.6|1988.2|1988.8|1988.4|1988.4|1988.2|876
1638792560000|2021-12-06 12:09:20|1988.4|1988|1988.6|1988.4|1988.8|1988.6|1988.2|1988|7716
1638792570000|2021-12-06 12:09:30|1988.8|1988.6|1989|1988.6|1989.2|1988.6|1988.8|1988.6|0
1638792580000|2021-12-06 12:09:40|1989.2|1988.8|1989|1988.6|1989.4|1989|1989|1988.6|454
1638792590000|2021-12-06 12:09:50|1988.8|1988.8|1989|1988.6|1989.2|1988.8|1988.8|1988.6|500
1638792600000|2021-12-06 12:10:00|1989.2|1988.8|1988.8|1988.4|1989.4|1989|1988.6|1988.4|14481
1638792610000|2021-12-06 12:10:10|1988.6|1988.2|1988.8|1988.6|1989|1988.6|1988.4|1988.2|2029
1638792620000|2021-12-06 12:10:20|1989|1988.4|1989|1988.8|1989|1988.8|1988.8|1988.4|2754
1638792630000|2021-12-06 12:10:30|1989.2|1988.6|1988.6|1988.4|1989.2|1988.6|1988.4|1988.2|13455
1638792640000|2021-12-06 12:10:40|1988.4|1988.2|1988.8|1988.4|1988.8|1988.4|1988.4|1988.2|347
1638792650000|2021-12-06 12:10:50|1989|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|5712
1638792660000|2021-12-06 12:11:00|1988.8|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.4|0
1638792670000|2021-12-06 12:11:10|1988.6|1988.6|1989.4|1989.2|1989.4|1989.2|1988.6|1988.4|6514
1638792680000|2021-12-06 12:11:20|1989.6|1989.4|1989.2|1988.8|1989.6|1989.4|1989.2|1988.8|4880
1638792690000|2021-12-06 12:11:30|1989.4|1989|1989.4|1989|1989.6|1989.2|1989.2|1989|1355
1638792700000|2021-12-06 12:11:40|1989.2|1988.8|1988.8|1988.6|1989.4|1988.8|1988.8|1988.6|5513
1638792710000|2021-12-06 12:11:50|1989|1988.4|1989|1988.4|1989|1988.4|1988.6|1988.2|658
1638792720000|2021-12-06 12:12:00|1989.2|1988.6|1989|1988.8|1989.2|1988.8|1989|1988.6|10458
1638792730000|2021-12-06 12:12:10|1989.2|1989|1989.2|1988.8|1989.4|1989.2|1989|1988.8|2387
1638792740000|2021-12-06 12:12:20|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.4|1989|1164
1638792750000|2021-12-06 12:12:30|1989.6|1989.4|1989.4|1989|1989.6|1989.4|1989.2|1989|1216
1638792760000|2021-12-06 12:12:40|1989.2|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.8|1436
1638792770000|2021-12-06 12:12:50|1988.8|1988.6|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|3462
1638792780000|2021-12-06 12:13:00|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.4|1491
1638792790000|2021-12-06 12:13:10|1989|1988.6|1988.4|1988.2|1989|1988.6|1988.4|1988.2|3973
1638792800000|2021-12-06 12:13:20|1988.6|1988.4|1988.2|1988|1988.6|1988.4|1988.2|1988|92
1638792810000|2021-12-06 12:13:30|1988.4|1988.2|1988.2|1988|1988.4|1988.2|1988.2|1988|95
1638792820000|2021-12-06 12:13:40|||||||||2476
1638792840000|2021-12-06 12:14:00|||||||||150
1638792850000|2021-12-06 12:14:10|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|1988.4|1988.2|53
1638792860000|2021-12-06 12:14:20|1988.6|1988.4|1988.6|1988.4|1988.8|1988.4|1988.6|1988.4|453
1638792870000|2021-12-06 12:14:30|1988.8|1988.6|1988.6|1988.2|1989|1988.6|1988.4|1988.2|5363
1638792880000|2021-12-06 12:14:40|1988.8|1988.4|1988.6|1988.4|1988.8|1988.4|1988.6|1988.4|277
1638792890000|2021-12-06 12:14:50|1988.4|1988.2|1988.6|1988.2|1988.8|1988.4|1988.4|1988.2|4676
1638792900000|2021-12-06 12:15:00|1988.8|1988.4|1988.8|1988.4|1989|1988.8|1988.6|1988.2|5336
1638792910000|2021-12-06 12:15:10|1988.6|1988.6|1988.8|1988.6|1988.8|1988.6|1988.6|1988.6|50
1638792920000|2021-12-06 12:15:20|1988.6|1988.4|1988.6|1988.2|1988.8|1988.4|1988.4|1988.2|4049
1638792930000|2021-12-06 12:15:30|1988.4|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|153
1638792940000|2021-12-06 12:15:40|1988.6|1988.4|1989.2|1988.8|1989.2|1989|1988.6|1988.4|6700
1638792950000|2021-12-06 12:15:50|1989|1988.6|1988.8|1988.6|1989|1988.8|1988.8|1988.6|398
1638792960000|2021-12-06 12:16:00|1989|1988.8|1989.2|1989|1989.4|1989|1989|1988.8|485
1638792970000|2021-12-06 12:16:10|1989.4||1989.2||1989.4||1989.2||0
1638792980000|2021-12-06 12:16:20|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.8|1988.6|3685
1638792990000|2021-12-06 12:16:30|1989|1988.4|1989|1988.8|1989|1988.8|1988.6|1988.4|4612
1638793000000|2021-12-06 12:16:40|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|695
1638793010000|2021-12-06 12:16:50|1988.8|1988.6|1989|1988.4|1989|1988.8|1988.6|1988.4|524
1638793020000|2021-12-06 12:17:00|1989.2|1988.6|1989.4|1989.2|1989.4|1989.2|1989.2|1988.6|4719
1638793030000|2021-12-06 12:17:10|1989.2|1989|1989.6|1989.2|1989.6|1989.4|1989.2|1989|4754
1638793040000|2021-12-06 12:17:20|1989.4|1989.4|1989.6|1989.4|1989.8|1989.6|1989.4|1989.4|1108
1638793050000|2021-12-06 12:17:30|1989.8|1989.6|1989.4|1989|1990.2|1990|1989.4|1989|32915
1638793060000|2021-12-06 12:17:40|1989.6|1989.2|1990|1989.6|1990|1989.8|1989.4|1989.2|558
1638793070000|2021-12-06 12:17:50|1989.8|1989.8|1989.6|1989.2|1989.8|1989.8|1989.4|1989|6174
1638793080000|2021-12-06 12:18:00|1989.8|1989.4|1989.2|1988.8|1989.8|1989.4|1989.2|1988.8|2302
1638793090000|2021-12-06 12:18:10|1989.4|1989|1989.4|1989|1989.4|1989.2|1989.2|1989|763
1638793100000|2021-12-06 12:18:20|1989.2|1989.2|1989.4|1989.2|1989.8|1989.4|1989.2|1989|1565
1638793110000|2021-12-06 12:18:30|1989.6|1989.4|1989.8|1989.4|1989.8|1989.4|1989.4|1989.2|0
1638793120000|2021-12-06 12:18:40|1990||1990||1990||1990||0
1638793130000|2021-12-06 12:18:50|1989.8|1989.6|1990|1989.6|1990|1989.8|1989.6|1989.4|2854
1638793140000|2021-12-06 12:19:00|1989.8|1989.8|1989.6|1989.2|1989.8|1989.8|1989.4|1989.2|3265
1638793150000|2021-12-06 12:19:10|1989.8|1989.4|1989.4|1989|1989.8|1989.6|1989.2|1989|32
1638793160000|2021-12-06 12:19:20|1989.6|1989.2|1989.4|1989.2|1989.6|1989.2|1989|1988.8|1014
1638793170000|2021-12-06 12:19:30|1989.2|1989|1989.2|1988.8|1989.4|1989|1989|1988.6|0
1638793180000|2021-12-06 12:19:40|1989|1988.6|1988.8|1988.4|1989|1988.8|1988.4|1988.2|410
1638793190000|2021-12-06 12:19:50|1988.6|1988.6|1988.8|1988.4|1989.2|1988.8|1988.6|1988.4|785
1638793200000|2021-12-06 12:20:00|1989|1988.6|1988.4|1988|1989|1988.8|1988.2|1988|3169
1638793210000|2021-12-06 12:20:10|1988.2|1988.2|1988.4|1988|1988.6|1988.2|1988.2|1988|0
1638793220000|2021-12-06 12:20:20|1988.2|1988.2|1988.6|1988.2|1988.6|1988.2|1988.2|1988|0
1638793230000|2021-12-06 12:20:30|1988.8|1988.4|1989|1988.8|1989|1988.8|1988.4|1988.2|2725
1638793240000|2021-12-06 12:20:40|1988.8|1988.6|1989.2|1988.8|1989.2|1989|1988.8|1988.6|4044
1638793250000|2021-12-06 12:20:50|1989|1989|1989.6|1989.4|1989.6|1989.4|1988.8|1988.6|9333
1638793260000|2021-12-06 12:21:00|1989.4|1989.2|1989.6|1989.2|1989.8|1989.2|1989.4|1989.2|1228
1638793270000|2021-12-06 12:21:10|1989.8|1989.4|1989.6|1989.2|1990|1989.8|1989.4|1989.2|7913
1638793280000|2021-12-06 12:21:20|1989.4|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|675
1638793290000|2021-12-06 12:21:30|1989.2|1989|1989.6|1989.2|1989.6|1989.4|1989.2|1988.8|2471
1638793300000|2021-12-06 12:21:40|1989.8|1989.4|1989.6|1989.2|1989.8|1989.6|1989.6|1989.2|1560
1638793310000|2021-12-06 12:21:50|1989.4|1989|1989.6|1989.2|1989.6|1989.2|1989.2|1989|40
1638793320000|2021-12-06 12:22:00|1989.4|1989.4|1990|1989.6|1990|1989.6|1989.4|1989|3025
1638793330000|2021-12-06 12:22:10|1989.8|1989.8|1989.6|1989.4|1989.8|1989.8|1989.4|1989|1320
1638793340000|2021-12-06 12:22:20|1989.4|1989.2|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|202
1638793350000|2021-12-06 12:22:30|1989.6|1989.4|1989.6|1989.4|1989.8|1989.6|1989.4|1989.4|421
1638793360000|2021-12-06 12:22:40|1989.8|1989.6|1989.8|1989.4|1989.8|1989.6|1989.6|1989.4|0
1638793370000|2021-12-06 12:22:50|1989.6|1989.6|1989.8|1989.6|1989.8|1989.6|1989.6|1989.4|514
1638793380000|2021-12-06 12:23:00|1990|1989.4|1989.8|1989.4|1990|1989.4|1989.6|1989.4|0
1638793390000|2021-12-06 12:23:10|1989.6|1989.6|1989.6|1989.2|1989.8|1989.6|1989.4|1989|1401
1638793400000|2021-12-06 12:23:20|1989.4|1989.4|1989.8|1989.6|1989.8|1989.6|1989.4|1989.2|902
1638793410000|2021-12-06 12:23:30|1989.6|1989.4|1989.2|1988.8|1990|1989.6|1988.8|1988.6|5197
1638793420000|2021-12-06 12:23:40|1989|1988.6|1989.2|1988.8|1989.2|1988.8|1988.8|1988.4|1866
1638793430000|2021-12-06 12:23:50|1989|1988.6|1988.6|1988.2|1989|1988.6|1988.6|1988.2|1393
1638793440000|2021-12-06 12:24:00|1988.4|1988|1988.6|1988.2|1988.6|1988.4|1988.2|1988|1221
1638793450000|2021-12-06 12:24:10|1988.8|1988.4|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|0
1638793460000|2021-12-06 12:24:20|1988.6|1988.4|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|1203
1638793470000|2021-12-06 12:24:30|1989|1988.4|1989|1988.6|1989|1988.6|1989|1988.4|0
1638793480000|2021-12-06 12:24:40|1988.8|1988.8|1989.2|1989|1989.2|1989|1988.8|1988.8|663
1638793490000|2021-12-06 12:24:50|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989|1801
1638793500000|2021-12-06 12:25:00|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|582
1638793510000|2021-12-06 12:25:10|1990|1989.8|1989.6|1989.4|1990|1989.8|1989.4|1989.2|3083
1638793520000|2021-12-06 12:25:20|1989.8|1989.6|1989.2|1988.8|1989.8|1989.6|1989|1988.8|2144
1638793530000|2021-12-06 12:25:30|1989|1989|1989|1988.8|1989|1989|1989|1988.8|0
1638793540000|2021-12-06 12:25:40|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.6|1988.4|749
1638793550000|2021-12-06 12:25:50|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|50
1638793560000|2021-12-06 12:26:00|1989.2|1989|1989|1988.6|1989.4|1989|1989|1988.6|4104
1638793570000|2021-12-06 12:26:10|1988.8|1988.4|1989.2|1988.8|1989.4|1989|1988.6|1988.4|1124
1638793580000|2021-12-06 12:26:20|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.8|1988.6|262
1638793590000|2021-12-06 12:26:30|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|1179
1638793600000|2021-12-06 12:26:40|1988.6|1988.4|1988.6|1988.2|1988.8|1988.6|1988.6|1988.2|2519
1638793610000|2021-12-06 12:26:50|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1988|0
1638793620000|2021-12-06 12:27:00|1988.4|1988.4|1988.2|1988|1988.4|1988.4|1988.2|1988|21
1638793630000|2021-12-06 12:27:10|1988.4|1988.2|1988.4|1988.2|1988.6|1988.2|1988.4|1988.2|0
1638793640000|2021-12-06 12:27:20|1988.6||1988.8||1988.8||1988.4||0
1638793650000|2021-12-06 12:27:30|1988.6|1988.4|1988.2|1988|1988.6|1988.4|1988.2|1988|4951
1638793660000|2021-12-06 12:27:40|1988.4||1988.4||1988.4||1988.2||0
1638793670000|2021-12-06 12:27:50|1988.2|1988.2|1988.4|1988|1988.4|1988.2|1988.2|1988|230
1638793680000|2021-12-06 12:28:00|1988.2|1988.2|1988.2|1988|1988.8|1988.4|1988.2|1988|718
1638793690000|2021-12-06 12:28:10|1988|1987.8|1988.2|1988|1988.4|1988|1988|1987.6|16875
1638793700000|2021-12-06 12:28:20|1988.4|1987.8|1988.4|1988|1988.4|1988.2|1988|1987.8|4679
1638793710000|2021-12-06 12:28:30|1988.6|1988.2|1988.4|1988|1988.6|1988.4|1988.4|1988|1865
1638793720000|2021-12-06 12:28:40|1988.6|1988.2|1988.6|1988.2|1988.6|1988.4|1988.6|1988.2|514
1638793730000|2021-12-06 12:28:50|1988.4|1988.4|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|0
1638793740000|2021-12-06 12:29:00|1988.4|1988.4|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|0
1638793750000|2021-12-06 12:29:10|1988.4|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|4436
1638793760000|2021-12-06 12:29:20|1988.2|1988.2|1988.2|1988|1988.4|1988.2|1988.2|1988|839
1638793770000|2021-12-06 12:29:30|1988.4|1987.8|1987.6|1987.4|1988.4|1987.8|1987.6|1987.2|7174
1638793780000|2021-12-06 12:29:40|1987.4|1987.2|1987.4|1987|1987.6|1987.4|1987.2|1986.8|4261
1638793790000|2021-12-06 12:29:50|1987.2|1986.8|1987.2|1986.8|1987.2|1986.8|1987.2|1986.8|0
1638793800000|2021-12-06 12:30:00|1987|1986.6|1986.4|1986|1987|1986.6|1986.2|1986|307
1638793810000|2021-12-06 12:30:10|1986.2|1985.8|1986.6|1986.2|1986.6|1986.2|1986.2|1985.8|1996
1638793820000|2021-12-06 12:30:20|1986.4|1986|1986.4|1986|1986.6|1986.4|1986.4|1986|361
1638793830000|2021-12-06 12:30:30|1986.2|1985.8|1986.4|1986|1986.4|1986.2|1986.2|1985.8|1109
1638793840000|2021-12-06 12:30:40|1986.2|1986.2|1987|1986.4|1987|1986.6|1986.2|1986|2365
1638793850000|2021-12-06 12:30:50|1986.8|1986.6|1986.6|1986.4|1987|1986.6|1986.6|1986.4|0
1638793860000|2021-12-06 12:31:00|1986.8|1986.2|1987|1986.8|1987|1986.8|1986.6|1986.2|2719
1638793870000|2021-12-06 12:31:10|1987.2|1987|1987.2|1987|1987.2|1987|1987|1986.8|5688
1638793880000|2021-12-06 12:31:20|1987|1986.8|1986.4|1986.2|1987.2|1986.8|1986.2|1986|1847
1638793890000|2021-12-06 12:31:30|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.4|1986.2|803
1638793900000|2021-12-06 12:31:40|1986.8|1986.4|1987|1986.8|1987.2|1986.8|1986.8|1986.4|2277
1638793910000|2021-12-06 12:31:50|1986.8|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|499
1638793920000|2021-12-06 12:32:00|1986.8|1986.8|1987|1986.8|1987|1986.8|1986.8|1986.8|2064
1638793930000|2021-12-06 12:32:10|1987.2|1987|1987.2|1987|1987.4|1987.2|1987.2|1987|1163
1638793940000|2021-12-06 12:32:20|1987|1986.8|1987|1986.6|1987|1986.8|1986.6|1986.4|3566
1638793950000|2021-12-06 12:32:30|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.4|594
1638793960000|2021-12-06 12:32:40|1986.8|1986.4|1986.4|1986|1986.8|1986.4|1986.2|1985.8|1206
1638793970000|2021-12-06 12:32:50|1986.2|1986.2|1986|1985.8|1986.2|1986.2|1986|1985.6|694
1638793980000|2021-12-06 12:33:00|1986.2|1985.6|1985.4|1985|1986.2|1985.8|1985.4|1985|1074
1638793990000|2021-12-06 12:33:10|1985.2|1984.8|1985.6|1985.4|1985.6|1985.4|1985|1984.8|2905
1638794000000|2021-12-06 12:33:20|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|1577
1638794010000|2021-12-06 12:33:30|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|0
1638794020000|2021-12-06 12:33:40|1985.6|1985.6|1985.4|1985.2|1985.6|1985.6|1985.4|1985.2|663
1638794030000|2021-12-06 12:33:50|1985.6|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|0
1638794040000|2021-12-06 12:34:00|1986|1985.6|1985.8|1985.6|1986|1985.8|1985.8|1985.6|0
1638794050000|2021-12-06 12:34:10|1985.6|1985.4|1985.6|1985.4|1985.6|1985.6|1985.4|1985.2|1119
1638794060000|2021-12-06 12:34:20|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|268
1638794070000|2021-12-06 12:34:30|1985.4|1985|1985.4|1985|1985.4|1985.2|1985|1984.6|6649
1638794080000|2021-12-06 12:34:40|1985.2|1984.8|1985|1984.8|1985.2|1985|1984.8|1984.6|11486
1638794090000|2021-12-06 12:34:50|1985.2|1984.6|1984.8|1984.6|1985.2|1984.6|1984.8|1984.6|1000
1638794100000|2021-12-06 12:35:00|1985|1984.8|1984.8|1984.6|1985|1984.8|1984.8|1984.6|832
1638794110000|2021-12-06 12:35:10|1984.6|1984.4|1985|1984.6|1985|1984.6|1984.6|1984.4|2054
1638794120000|2021-12-06 12:35:20|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.6|1984.4|1632
1638794130000|2021-12-06 12:35:30|1984.6|1984.6|1984.6|1984.4|1984.8|1984.6|1984.6|1984.4|512
1638794140000|2021-12-06 12:35:40|1984.8|1984.6|1985|1984.6|1985|1984.6|1984.8|1984.6|500
1638794150000|2021-12-06 12:35:50|1985.2|1984.8|1985|1984.6|1985.4|1985|1985|1984.6|695
1638794160000|2021-12-06 12:36:00|1984.8|1984.8|1985.2|1985|1985.4|1985|1984.8|1984.8|119
1638794170000|2021-12-06 12:36:10|1985|1984.8|1985.2|1984.8|1985.4|1985.2|1985|1984.8|500
1638794180000|2021-12-06 12:36:20|1985|1985|1985.2|1985|1985.2|1985|1985|1984.8|2201
1638794190000|2021-12-06 12:36:30|1985|1984.8|1985.2|1985|1985.2|1985|1985|1984.8|206
1638794200000|2021-12-06 12:36:40|1985.4|1985.2|1985.4|1985|1985.6|1985.2|1985.4|1985|1387
1638794210000|2021-12-06 12:36:50|1985.2|1984.8|1985|1984.4|1985.2|1985|1984.6|1984.4|4406
1638794220000|2021-12-06 12:37:00|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|202
1638794230000|2021-12-06 12:37:10|1985.2|1985|1985|1984.6|1985.2|1985|1984.8|1984.6|1554
1638794240000|2021-12-06 12:37:20|1984.8|1984.8|1985|1984.6|1985|1984.8|1984.8|1984.6|752
1638794250000|2021-12-06 12:37:30|1985.2|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.6|41
1638794260000|2021-12-06 12:37:40|1985.4|1985|1985.4|1985|1985.6|1985.2|1985.4|1985|640
1638794270000|2021-12-06 12:37:50|1985.2||1985.2||1985.2||1985.2||0
1638794280000|2021-12-06 12:38:00|1985.4|1985.2|1985.4|1985|1985.4|1985.2|1985.2|1985|500
1638794290000|2021-12-06 12:38:10|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|4155
1638794300000|2021-12-06 12:38:20|1985.6|1985|1985.4|1985|1985.6|1985.2|1985.4|1985|0
1638794310000|2021-12-06 12:38:30||1985.2||1985||1985.2||1985|200
1638794320000|2021-12-06 12:38:40||1985.2||1985||1985.2||1985|0
1638794330000|2021-12-06 12:38:50|1985.6|1985.2|1985.6|1985.4|1985.8|1985.4|1985.6|1985.2|630
1638794340000|2021-12-06 12:39:00|1985.8|1985.6|1985.8|1985.4|1986|1985.8|1985.6|1985.4|3331
1638794350000|2021-12-06 12:39:10|1985.6|1985.6|1985.2|1985|1985.6|1985.6|1985.2|1985|1675
1638794360000|2021-12-06 12:39:20|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985|1984.8|3246
1638794370000|2021-12-06 12:39:30|1985.4|1984.8|1984.8|1984.4|1985.4|1985|1984.8|1984.4|2157
1638794380000|2021-12-06 12:39:40|1985|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.6|279
1638794390000|2021-12-06 12:39:50|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|473
1638794400000|2021-12-06 12:40:00|1985.6|1985.2|1985|1984.8|1985.8|1985.4|1985|1984.6|3991
1638794410000|2021-12-06 12:40:10|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|1350
1638794420000|2021-12-06 12:40:20|1985.2|1985|1985.6|1985|1985.6|1985.2|1985|1984.8|1202
1638794430000|2021-12-06 12:40:30|1985.4|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985.2|640
1638794440000|2021-12-06 12:40:40|1985.6|1985.4|1985.6|1985|1985.6|1985.4|1985.4|1985|1131
1638794450000|2021-12-06 12:40:50|1985.4||1985.4||1985.4||1985.4||0
1638794460000|2021-12-06 12:41:00|1985.6|1985.2|1985|1984.8|1985.6|1985.4|1985|1984.8|404
1638794470000|2021-12-06 12:41:10|1985.2|1985|1985.6|1985|1985.6|1985|1985.2|1985|0
1638794480000|2021-12-06 12:41:20|1985.4||1985.4||1985.6||1985.4||0
1638794490000|2021-12-06 12:41:30|1985.2|1984.8|1985.4|1985|1985.4|1985|1985|1984.8|2232
1638794500000|2021-12-06 12:41:40|1985.6|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985|2747
1638794510000|2021-12-06 12:41:50|1985.6|1985.4|1985.8|1985.4|1985.8|1985.4|1985.4|1985.2|4010
1638794520000|2021-12-06 12:42:00|1986|1985.6|1986.4|1986|1986.4|1986|1985.8|1985.4|1702
1638794530000|2021-12-06 12:42:10|1986.2|1985.8|1986.2|1986|1986.4|1986|1986|1985.8|1054
1638794540000|2021-12-06 12:42:20|1986.4|1985.8|1985.6|1985.4|1986.4|1985.8|1985.4|1985.2|8090
1638794550000|2021-12-06 12:42:30|1985.8|1985.6|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|2317
1638794560000|2021-12-06 12:42:40|1985.2|1985|1985.2|1985|1985.2|1985|1985.2|1985|426
1638794570000|2021-12-06 12:42:50|1985|1984.8|1985|1984.6|1985|1984.8|1985|1984.6|977
1638794580000|2021-12-06 12:43:00|1985.2|1984.8|1985|1984.8|1985.4|1985.2|1985|1984.6|4388
1638794590000|2021-12-06 12:43:10|1984.8|1984.6|1984.8|1984.6|1985|1984.6|1984.8|1984.6|1809
1638794600000|2021-12-06 12:43:20|1985|1984.8|1984.4|1984.2|1985|1984.8|1984.4|1984.2|3881
1638794610000|2021-12-06 12:43:30|1984.2|1984|1984.4|1984|1984.4|1984.2|1984.2|1984|61
1638794620000|2021-12-06 12:43:40|1984.2|1983.8|1983.8|1983.4|1984.2|1983.8|1983.8|1983.4|2787
1638794640000|2021-12-06 12:44:00||1983.6||1983.6||1983.6||1983.6|3474
1638794650000|2021-12-06 12:44:10|1984|1983.4|1984|1983.6|1984|1983.8|1983.8|1983.4|3044
1638794660000|2021-12-06 12:44:20|1983.8|1983.8|1984.2|1983.8|1984.2|1983.8|1983.8|1983.6|0
1638794670000|2021-12-06 12:44:30|1984|1983.6|1984|1983.6|1984|1983.6|1983.8|1983.6|702
1638794680000|2021-12-06 12:44:40|1983.8|1983.4|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|6455
1638794690000|2021-12-06 12:44:50|1983.4|1983.4|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|150
1638794700000|2021-12-06 12:45:00|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.8|1983.4|500
1638794710000|2021-12-06 12:45:10|1984.2|1983.6|1984|1983.8|1984.2|1983.8|1983.8|1983.6|0
1638794720000|2021-12-06 12:45:20|1984.2|1984|1984|1983.8|1984.2|1984|1984|1983.8|750
1638794730000|2021-12-06 12:45:30|1984.2|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|260
1638794740000|2021-12-06 12:45:40|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.4|1984|500
1638794750000|2021-12-06 12:45:50|1984.6|1984.2|1984.6|1984.2|1984.8|1984.4|1984.6|1984.2|202
1638794760000|2021-12-06 12:46:00|1984.4|1984.4|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|500
1638794770000|2021-12-06 12:46:10|1984.4|1984.2|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|2370
1638794780000|2021-12-06 12:46:20|1984.4||1984.6||1984.6||1984.4||500
1638794800000|2021-12-06 12:46:40|1984.4|1984|1984.4|1984|1984.6|1984.2|1984|1983.8|2660
1638794810000|2021-12-06 12:46:50|1984.2|1983.8|1984|1983.8|1984.2|1983.8|1984|1983.8|375
1638794820000|2021-12-06 12:47:00|1984.2|1984|1984.2|1983.8|1984.2|1984|1984.2|1983.8|5133
1638794830000|2021-12-06 12:47:10|1984.4|1984|1984.2|1984|1984.4|1984|1984.2|1983.8|0
1638794840000|2021-12-06 12:47:20|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|952
1638794850000|2021-12-06 12:47:30|1984.6|1984.2|1985|1984.6|1985|1984.8|1984.6|1984.2|1214
1638794860000|2021-12-06 12:47:40|1984.8|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.6|0
1638794870000|2021-12-06 12:47:50|1985.2|1985|1985.4|1985|1985.6|1985.4|1985|1984.8|1577
1638794880000|2021-12-06 12:48:00|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1985.2|0
1638794890000|2021-12-06 12:48:10|1985.2|1985|1985.2|1984.8|1985.2|1985|1985|1984.6|2046
1638794900000|2021-12-06 12:48:20|1985|1984.6|1985|1984.6|1985|1984.8|1984.8|1984.6|2008
1638794910000|2021-12-06 12:48:30|1985.2|1984.8|1985.6|1985.2|1985.6|1985.4|1985.2|1984.6|1123
1638794920000|2021-12-06 12:48:40|1985.8|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|0
1638794930000|2021-12-06 12:48:50|1985.8|1985.2|1985.6|1985.2|1985.8|1985.4|1985.6|1985.2|0
1638794940000|2021-12-06 12:49:00|1985.8|1985.4|1985.8|1985.6|1985.8|1985.6|1985.8|1985.4|400
1638794950000|2021-12-06 12:49:10|1985.6|1985.4|1985.2|1985|1985.6|1985.6|1985.2|1985|2409
1638794960000|2021-12-06 12:49:20|1985.4|1985.2|1985.2|1985|1985.6|1985.2|1985.2|1985|1400
1638794970000|2021-12-06 12:49:30|1985|1984.8|1985|1984.8|1985|1984.8|1985|1984.6|1288
1638794980000|2021-12-06 12:49:40|1985.2|1985|1985.2|1984.8|1985.2|1985|1985|1984.6|4147
1638794990000|2021-12-06 12:49:50|1985|1985|1985|1984.8|1985.4|1985.2|1985|1984.8|1442
1638795000000|2021-12-06 12:50:00|1985.2|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|0
1638795010000|2021-12-06 12:50:10|1985.6|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.4|1759
1638795020000|2021-12-06 12:50:20|1985.8|1985.6|1985.6|1985.4|1986|1985.8|1985.6|1985.4|2881
1638795030000|2021-12-06 12:50:30|1985.4|1985.2|1985.8|1985.4|1985.8|1985.6|1985.2|1985|1721
1638795040000|2021-12-06 12:50:40|1985.6||1985.6||1985.8||1985.6||5
1638795050000|2021-12-06 12:50:50|1985.4|1985.2|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|4373
1638795060000|2021-12-06 12:51:00|1986|1985.6|1986|1985.8|1986|1985.8|1985.8|1985.4|3294
1638795070000|2021-12-06 12:51:10|1985.8|1985.6|1986.2|1985.8|1986.2|1986|1985.8|1985.6|3507
1638795080000|2021-12-06 12:51:20|1986|1985.6|1986|1985.8|1986.2|1986|1986|1985.6|0
1638795090000|2021-12-06 12:51:30|1985.8|1985.6|1986|1985.6|1986|1985.8|1985.8|1985.6|1444
1638795100000|2021-12-06 12:51:40|1985.8|1985.4|1985.8|1985.6|1986|1985.6|1985.6|1985.2|4908
1638795110000|2021-12-06 12:51:50|1985.6|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.2|929
1638795120000|2021-12-06 12:52:00|1985.8|1985.6|1985.8|1985.4|1985.8|1985.8|1985.8|1985.4|0
1638795130000|2021-12-06 12:52:10|1985.6||1985.6||1985.6||1985.6||0
1638795140000|2021-12-06 12:52:20|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|1296
1638795150000|2021-12-06 12:52:30|1985.8|1985.6|1986|1985.6|1986|1985.6|1985.6|1985.4|2259
1638795160000|2021-12-06 12:52:40||1985.8||1985.6||1985.8||1985.6|0
1638795170000|2021-12-06 12:52:50||1985.8||1985.6||1985.8||1985.6|0
1638795180000|2021-12-06 12:53:00|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.2|1985|1725
1638795190000|2021-12-06 12:53:10|1985.8|1985.4|1986|1985.8|1986.2|1986|1985.8|1985.4|240
1638795200000|2021-12-06 12:53:20|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|2340
1638795210000|2021-12-06 12:53:30|1986.4|1986|1986.4|1986.2|1986.6|1986.2|1986.4|1986|130
1638795220000|2021-12-06 12:53:40|1986.2|1986|1986|1985.8|1986.2|1986.2|1986|1985.8|779
1638795230000|2021-12-06 12:53:50|1986.2||1986.2||1986.2||1986||716
1638795240000|2021-12-06 12:54:00|1986|1986|1985.6|1985.4|1986.2|1986|1985.4|1985.2|5222
1638795250000|2021-12-06 12:54:10|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.2|1985|1548
1638795260000|2021-12-06 12:54:20|1985.4|1985|1985.4|1985.2|1985.4|1985.2|1985.4|1985|0
1638795270000|2021-12-06 12:54:30|1985.6|1985.4|1986|1985.8|1986.2|1985.8|1985.6|1985.2|1576
1638795280000|2021-12-06 12:54:40|1986.2|1986|1986|1985.6|1986.2|1986|1985.8|1985.6|798
1638795290000|2021-12-06 12:54:50|1985.8|1985.8|1985.8|1985.6|1986|1985.8|1985.8|1985.6|202
1638795300000|2021-12-06 12:55:00|1985.6|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|1500
1638795310000|2021-12-06 12:55:10|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|2797
1638795320000|2021-12-06 12:55:20|1985.4|1985.2|1985.8|1985.4|1985.8|1985.6|1985.2|1985|1868
1638795330000|2021-12-06 12:55:30|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|6064
1638795340000|2021-12-06 12:55:40|1985.6|1985|1985.4|1985.2|1985.6|1985.2|1985.2|1985|2057
1638795350000|2021-12-06 12:55:50|1985.6|1985|1985.2|1985|1985.6|1985.2|1985.2|1985|0
1638795360000|2021-12-06 12:56:00|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.2|1985|741
1638795370000|2021-12-06 12:56:10|1985.4|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|202
1638795380000|2021-12-06 12:56:20|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|0
1638795390000|2021-12-06 12:56:30|1985.2|1985.2|1985.8|1985.6|1986|1985.8|1985.2|1985|2981
1638795400000|2021-12-06 12:56:40|1986|1985.8|1986|1985.8|1986|1985.8|1985.8|1985.8|433
1638795410000|2021-12-06 12:56:50|1986.2|1986|1986.6|1986.4|1986.6|1986.4|1986|1985.8|1944
1638795420000|2021-12-06 12:57:00|1986.4|1986.2|1986.4|1986.2|1986.6|1986.2|1986.4|1986.2|1107
1638795430000|2021-12-06 12:57:10|1986.2|1985.8|1985.8|1985.6|1986.2|1986|1985.8|1985.6|7863
1638795440000|2021-12-06 12:57:20|1986|1985.8|1986.6|1986.2|1986.6|1986.2|1986|1985.8|3144
1638795450000|2021-12-06 12:57:30|1986.4|1986.4|1986.6|1986.4|1986.6|1986.4|1986.4|1986.4|100
1638795460000|2021-12-06 12:57:40|1986.4|1986.2|1986.6|1986.2|1986.6|1986.2|1986.4|1986.2|716
1638795470000|2021-12-06 12:57:50|1986.4|1986.4|1987|1986.6|1987|1986.6|1986.4|1986.4|1268
1638795480000|2021-12-06 12:58:00|1986.8|1986.8|1987.4|1987|1987.4|1987|1986.8|1986.8|3965
1638795490000|2021-12-06 12:58:10|1987.6||1987.4||1987.6||1987.4||0
1638795500000|2021-12-06 12:58:20|1987.2|1986.8|1987|1986.6|1987.4|1987|1986.8|1986.6|5296
1638795510000|2021-12-06 12:58:30|1986.8|1986.8|1986.6|1986.2|1986.8|1986.8|1986.6|1986.2|1482
1638795520000|2021-12-06 12:58:40|1986.8|1986.4|1987|1986.8|1987|1986.8|1986.8|1986.4|4600
1638795530000|2021-12-06 12:58:50|1987.2|1987|1987.2|1986.8|1987.2|1987|1986.8|1986.6|143
1638795540000|2021-12-06 12:59:00|1987.4|1987|1987.2|1986.8|1987.4|1987.2|1987.2|1986.8|1006
1638795550000|2021-12-06 12:59:10|1987.4|1987|1987.4|1987.2|1987.4|1987.2|1987.4|1987|0
1638795570000|2021-12-06 12:59:30|1987.6|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|524
1638795580000|2021-12-06 12:59:40|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|2909
1638795590000|2021-12-06 12:59:50|1987.4|1987.2|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|1165
1638795600000|2021-12-06 13:00:00|1987.4|1987|1987.6|1987.4|1987.6|1987.4|1987.2|1987|756
1638795610000|2021-12-06 13:00:10|1987.8|1987.6|1987.8|1987.4|1988|1987.8|1987.6|1987.4|202
1638795620000|2021-12-06 13:00:20|1988|1987.6|1988.4|1988.2|1988.6|1988.4|1987.8|1987.6|1278
1638795630000|2021-12-06 13:00:30|1988.6|1988|1988.2|1987.8|1988.6|1988|1988|1987.6|204
1638795640000|2021-12-06 13:00:40|1988||1988||1988.2||1988||200
1638795650000|2021-12-06 13:00:50|1988.2|1988|1988.2|1987.8|1988.4|1988|1988|1987.8|2152
1638795660000|2021-12-06 13:01:00|1988|1988|1987.8|1987.6|1988.2|1988|1987.8|1987.6|2505
1638795670000|2021-12-06 13:01:10|1988|1987.8|1988.2|1988|1988.4|1988.2|1988|1987.8|3589
1638795680000|2021-12-06 13:01:20|1988.4|1987.8|1988|1987.8|1988.4|1987.8|1988|1987.6|0
1638795690000|2021-12-06 13:01:30|1987.8|1987.6|1987.8|1987.6|1988|1987.8|1987.8|1987.6|584
1638795700000|2021-12-06 13:01:40|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|2320
1638795710000|2021-12-06 13:01:50|1988|1987.8|1988|1987.8|1988|1987.8|1988|1987.8|0
1638795720000|2021-12-06 13:02:00|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.8|1987.6|22
1638795730000|2021-12-06 13:02:10|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|6138
1638795740000|2021-12-06 13:02:20|1988.2|1988.2|1988.4|1988.2|1988.4|1988.2|1988.2|1988|253
1638795750000|2021-12-06 13:02:30|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.4|1988.2|201
1638795760000|2021-12-06 13:02:40|1988.8|1988.6|1988.8|1988.4|1988.8|1988.6|1988.8|1988.4|205
1638795770000|2021-12-06 13:02:50|1988.6|1988.6|1988.6|1988.4|1988.6|1988.6|1988.6|1988.4|554
1638795780000|2021-12-06 13:03:00|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|4341
1638795790000|2021-12-06 13:03:10|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|5097
1638795800000|2021-12-06 13:03:20|1989|1988.8|1989|1988.6|1989.2|1988.8|1988.8|1988.6|380
1638795810000|2021-12-06 13:03:30|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|4851
1638795820000|2021-12-06 13:03:40|1989|1988.6|1988.8|1988.6|1989.2|1989|1988.8|1988.6|2459
1638795830000|2021-12-06 13:03:50|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|2723
1638795840000|2021-12-06 13:04:00|1989|1988.8|1989.4|1989.2|1989.4|1989.2|1989|1988.8|1707
1638795850000|2021-12-06 13:04:10|1989.6|1989.4|1989.6|1989.4|1989.6|1989.4|1989.6|1989.2|588
1638795860000|2021-12-06 13:04:20|1989.4|1989.2|1989.4|1989|1989.4|1989.2|1989.2|1989|2404
1638795870000|2021-12-06 13:04:30|1989.2|1989.2|1989.2|1989|1989.4|1989.2|1989.2|1989|500
1638795880000|2021-12-06 13:04:40|1989|1988.8|1988.2|1987.8|1989|1988.8|1988.2|1987.8|8035
1638795890000|2021-12-06 13:04:50|1988|1987.6|1987.6|1987.4|1988|1987.8|1987.2|1987|1793
1638795900000|2021-12-06 13:05:00|1987.8|1987.2|1988.2|1987.8|1988.2|1987.8|1987.6|1987.2|6295
1638795910000|2021-12-06 13:05:10|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.4|1988|0
1638795920000|2021-12-06 13:05:20||1988.4||1988.4||1988.4||1988.4|0
1638795930000|2021-12-06 13:05:30|1988.4|1988.2|1988.4|1988.2|1989|1988.6|1988.4|1988.2|1206
1638795940000|2021-12-06 13:05:40|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.2|1671
1638795950000|2021-12-06 13:05:50|||||||||25
1638795960000|2021-12-06 13:06:00||1988.2||1988.4||1988.4||1988.2|0
1638795970000|2021-12-06 13:06:10|1988.6|1988.2|1988.8|1988.4|1989|1988.6|1988.6|1988.2|609
1638795980000|2021-12-06 13:06:20|1988.6|1988.2|1988.2|1988|1988.6|1988.4|1988.2|1988|2572
1638795990000|2021-12-06 13:06:30|1988.4|1987.8|1988.4|1988|1988.4|1988.2|1988.2|1987.8|460
1638796000000|2021-12-06 13:06:40|1988.6|1988.2|1988.4|1988|1988.8|1988.4|1988.4|1988|2349
1638796010000|2021-12-06 13:06:50|1988.6|1988.2|1988.6|1988.4|1988.6|1988.4|1988.4|1988.2|618
1638796020000|2021-12-06 13:07:00|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.4|1988|19
1638796030000|2021-12-06 13:07:10|1988.2||1988.4||1988.4||1988.2||0
1638796040000|2021-12-06 13:07:20|1988.6|1988.2|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|1291
1638796050000|2021-12-06 13:07:30|1988.6|1988|1988|1987.8|1988.6|1988|1988|1987.8|2033
1638796060000|2021-12-06 13:07:40|1987.8|1987.6|1987.2|1987|1987.8|1987.6|1987|1986.8|14959
1638796070000|2021-12-06 13:07:50|1987.4|1987.2|1987.6|1987.2|1987.6|1987.2|1987.4|1987.2|1208
1638796080000|2021-12-06 13:08:00|1987.4|1987.4|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|2775
1638796090000|2021-12-06 13:08:10|1987.8|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|202
1638796100000|2021-12-06 13:08:20|1988|1987.6|1988|1987.8|1988.2|1988|1987.8|1987.6|2472
1638796110000|2021-12-06 13:08:30|1988.2|1988|1988.2|1987.8|1988.2|1988|1988|1987.8|2419
1638796120000|2021-12-06 13:08:40|1988||1988||1988||1988||0
1638796130000|2021-12-06 13:08:50|1988.2|1988|1988|1987.8|1988.4|1988|1988|1987.8|749
1638796140000|2021-12-06 13:09:00|1987.8|1987.6|1987.8|1987.4|1988|1987.8|1987.6|1987.4|1533
1638796150000|2021-12-06 13:09:10||1987.6||1987.4||1987.6||1987.4|0
1638796160000|2021-12-06 13:09:20|1987.6|1987.2|1987.4|1987|1987.6|1987.4|1987.2|1987|2352
1638796170000|2021-12-06 13:09:30||1987.2||1987.2||1987.2||1987|0
1638796180000|2021-12-06 13:09:40|1987.2|1987|1986.8|1986.4|1987.2|1987.2|1986.8|1986.4|1105
1638796190000|2021-12-06 13:09:50|1986.6|1986.6|1987|1986.6|1987|1986.6|1986.6|1986.4|262
1638796200000|2021-12-06 13:10:00|1987.2|1986.8|1987.4|1987|1987.6|1987.2|1987.2|1986.8|3178
1638796210000|2021-12-06 13:10:10|1987.2|1986.8|1987.4|1987|1987.4|1987|1987|1986.8|302
1638796240000|2021-12-06 13:10:40|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1986.8|1986.6|1963
1638796250000|2021-12-06 13:10:50|1986.8|1986.4|1986.4|1986|1987|1986.4|1986.2|1986|4532
1638796260000|2021-12-06 13:11:00|1986.2|1985.8|1985.6|1985.2|1986.4|1986.2|1985.4|1985|5631
1638796270000|2021-12-06 13:11:10|1986|1985.4|1986.2|1985.8|1986.2|1986|1985.8|1985.4|18662
1638796280000|2021-12-06 13:11:20|1986.6|1986|1986.8|1986.6|1986.8|1986.6|1986.6|1986|4384
1638796290000|2021-12-06 13:11:30|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.4|1986.2|3297
1638796300000|2021-12-06 13:11:40|1986.4|1986|1986.4|1986|1986.6|1986.2|1986.2|1986|1514
1638796310000|2021-12-06 13:11:50|1986.2|1986.2|1986.2|1985.8|1986.6|1986.2|1986|1985.8|3584
1638796320000|2021-12-06 13:12:00|1986|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|332
1638796330000|2021-12-06 13:12:10|1986.4|1986|1986.4|1986.2|1986.8|1986.4|1986|1985.8|156
1638796340000|2021-12-06 13:12:20|1986.6|1986|1987.4|1987|1987.6|1987.4|1986.6|1986|10061
1638796350000|2021-12-06 13:12:30|1987.6|1987.2|1987.6|1987.4|1987.8|1987.4|1987.6|1987.2|496
1638796360000|2021-12-06 13:12:40|1987.8||1987.6||1987.8||1987.6||0
1638796370000|2021-12-06 13:12:50|1987.8|1987.6|1987.2|1987|1987.8|1987.6|1986.8|1986.2|48997
1638796380000|2021-12-06 13:13:00|1987.4|1987.2|1987.6|1987.2|1987.6|1987.2|1987.4|1987.2|778
1638796390000|2021-12-06 13:13:10|1987.8|1987.4|1987.8|1987.6|1988|1987.6|1987.6|1987.4|747
1638796400000|2021-12-06 13:13:20|1988.2|1987.8|1988.4|1988|1988.6|1988.2|1988|1987.8|7607
1638796410000|2021-12-06 13:13:30|1988.2|1987.8|1988.4|1987.8|1988.4|1988|1988|1987.8|520
1638796430000|2021-12-06 13:13:50|1988.6|1988|1988.4|1988|1988.6|1988.2|1988.2|1988|1786
1638796440000|2021-12-06 13:14:00|1988.2|1988.2|1988.4|1988.2|1988.4|1988.2|1988.2|1988.2|1216
1638796450000|2021-12-06 13:14:10|1988.6|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|4203
1638796460000|2021-12-06 13:14:20|1988.6|1988.2|1988.2|1988|1988.6|1988.4|1988.2|1988|3258
1638796470000|2021-12-06 13:14:30|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.4|1988|0
1638796480000|2021-12-06 13:14:40|1988.6|1988.2|1988.8|1988.4|1988.8|1988.4|1988.6|1988.2|988
1638796490000|2021-12-06 13:14:50|1989|1988.6|1989.4|1989.2|1989.4|1989.2|1988.8|1988.6|3289
1638796500000|2021-12-06 13:15:00|1989.2|1989|1989.2|1988.8|1989.4|1989|1989.2|1988.8|1076
1638796510000|2021-12-06 13:15:10|1989|1988.6|1989|1988.6|1989.2|1988.8|1988.8|1988.6|1872
1638796520000|2021-12-06 13:15:20|1988.8||1989||1989||1988.8||500
1638796530000|2021-12-06 13:15:30|1988.8|1988.8|1988.8|1988.6|1988.8|1988.8|1988.8|1988.6|48
1638796540000|2021-12-06 13:15:40|1989|1988.8|1989.2|1989|1989.2|1989|1988.8|1988.6|1210
1638796550000|2021-12-06 13:15:50|1989|1988.8|1988.8|1988.6|1989.2|1988.8|1988.8|1988.6|553
1638796560000|2021-12-06 13:16:00|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|0
1638796570000|2021-12-06 13:16:10|1989.4|1989|1989|1988.8|1989.4|1989.2|1989|1988.8|3065
1638796580000|2021-12-06 13:16:20|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|205
1638796590000|2021-12-06 13:16:30|1989.2|1989|1989.2|1988.8|1989.2|1989|1989|1988.6|6631
1638796600000|2021-12-06 13:16:40|1989|1988.6|1989|1988.8|1989.2|1988.8|1988.8|1988.6|895
1638796610000|2021-12-06 13:16:50|1988.8|1988.6|1988.8|1988.6|1988.8|1988.8|1988.8|1988.6|1802
1638796620000|2021-12-06 13:17:00|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.8|1988.6|2056
1638796630000|2021-12-06 13:17:10|1988.6|1988.4|1989.2|1988.8|1989.4|1989|1988.6|1988.4|6242
1638796640000|2021-12-06 13:17:20|1989|1989|1989.2|1989|1989.4|1989.2|1989|1988.8|4845
1638796650000|2021-12-06 13:17:30|1989|1988.8|1989.2|1989|1989.4|1989.2|1989|1988.8|1962
1638796660000|2021-12-06 13:17:40||1988.8||1989||1989||1988.8|0
1638796670000|2021-12-06 13:17:50|1989|1988.8|1989|1988.6|1989|1988.8|1988.4|1988.2|5691
1638796680000|2021-12-06 13:18:00|1988.8|1988.4|1989|1988.6|1989|1988.6|1988.8|1988.4|7855
1638796690000|2021-12-06 13:18:10|1989.2|1988.8|1989.2|1988.8|1989.2|1989|1988.8|1988.6|9386
1638796700000|2021-12-06 13:18:20|1989|1988.6|1989.4|1989|1989.4|1989|1988.8|1988.6|2976
1638796710000|2021-12-06 13:18:30|1989.6|1989.2|1989.8|1989.4|1989.8|1989.6|1989.4|1989.2|4195
1638796720000|2021-12-06 13:18:40|1989.6|1989.2|1989.8|1989.4|1990.4|1990.2|1989.6|1989.2|18737
1638796730000|2021-12-06 13:18:50|1989.6|1989.6|1989.8|1989.4|1990|1989.6|1989.6|1989.4|1696
1638796740000|2021-12-06 13:19:00|1989.6|1989.6|1989.8|1989.6|1989.8|1989.6|1989.4|1989.2|8499
1638796750000|2021-12-06 13:19:10|1990||1990||1990||1990||0
1638796760000|2021-12-06 13:19:20|1990.2|1989.8|1990.2|1990|1990.2|1990|1990|1989.8|3045
1638796770000|2021-12-06 13:19:30|1990|1989.8|1990.2|1989.8|1990.4|1990|1990|1989.6|3350
1638796780000|2021-12-06 13:19:40|1990.4|1990|1990.6|1990.2|1990.6|1990.2|1990.2|1990|964
1638796790000|2021-12-06 13:19:50|1990.4|1990|1989.6|1989.4|1990.4|1990|1989.4|1989|9098
1638796800000|2021-12-06 13:20:00|1989.4|1989.2|1990|1989.6|1990|1989.6|1989.4|1989.2|1014
1638796810000|2021-12-06 13:20:10|1990.2|1989.8|1990.2|1989.8|1990.4|1990|1990|1989.8|4731
1638796820000|2021-12-06 13:20:20|1990.4|1990|1990.4|1990|1990.6|1990.2|1990|1989.8|4697
1638796830000|2021-12-06 13:20:30|1990.6|1990.2|1990.4|1990|1990.8|1990.4|1990.2|1990|3008
1638796840000|2021-12-06 13:20:40|1990.6|1990.2|1990.2|1989.8|1990.6|1990.4|1990|1989.8|3061
1638796850000|2021-12-06 13:20:50||1990||1990||1990||1990|0
1638796860000|2021-12-06 13:21:00|1990|1989.8|1990.4|1990|1990.4|1990|1989.8|1989.6|8495
1638796870000|2021-12-06 13:21:10|1990.2|1990.2|1990.2|1989.8|1990.4|1990.2|1989.6|1989.4|9700
1638796880000|2021-12-06 13:21:20|1990.4|1990|1990.2|1990|1990.4|1990.2|1990.2|1990|6275
1638796890000|2021-12-06 13:21:30|1990.4||1990.2||1990.4||1990.2||0
1638796900000|2021-12-06 13:21:40|1990.4|1990.2|1990.4|1990.2|1990.6|1990.4|1990.2|1989.8|3933
1638796910000|2021-12-06 13:21:50|1990.6|1990.4|1990.8|1990.4|1990.8|1990.4|1990.4|1990.4|428
1638796920000|2021-12-06 13:22:00|1990.6|1990.6|1991|1990.8|1991|1990.8|1990.6|1990.4|992
1638796930000|2021-12-06 13:22:10|1991.2|1991|1991|1990.8|1991.4|1991.2|1991|1990.8|12519
1638796940000|2021-12-06 13:22:20|1991.2|1991|1991|1990.8|1991.2|1991|1991|1990.8|939
1638796950000|2021-12-06 13:22:30|1990.8|1990.6|1990.8|1990.6|1991.2|1990.8|1990.6|1990.4|3055
1638796960000|2021-12-06 13:22:40|1991|1990.4|1990.8|1990.6|1991|1990.6|1990.8|1990.4|130
1638796970000|2021-12-06 13:22:50|1990.6|1990.4|1990.8|1990.4|1990.8|1990.6|1990.4|1990.2|4362
1638796980000|2021-12-06 13:23:00|1990.6|1990.6|1990.6|1990.4|1991.2|1991|1990.6|1990.2|10327
1638796990000|2021-12-06 13:23:10|1990.8|1990.2|1991|1990.8|1991|1990.8|1990.6|1990.2|3282
1638797000000|2021-12-06 13:23:20|1990.8|1990.6|1991|1990.8|1991|1990.8|1990.8|1990.6|0
1638797010000|2021-12-06 13:23:30|1990.8|1990.6|1991.2|1991|1991.2|1991|1990.8|1990.6|6309
1638797020000|2021-12-06 13:23:40|1991.4|1991.2|1991.2|1990.8|1991.6|1991.4|1991|1990.6|8591
1638797030000|2021-12-06 13:23:50|1991|1991|1991|1990.6|1991.2|1991|1990.8|1990.6|500
1638797040000|2021-12-06 13:24:00|1990.8|1990.8|1991.2|1990.8|1991.2|1991|1990.8|1990.6|2263
1638797050000|2021-12-06 13:24:10|1991|1990.6|1990.6|1990.4|1991|1990.6|1990.6|1990.4|434
1638797060000|2021-12-06 13:24:20|1990.8|1990.6|1991.2|1990.8|1991.2|1991|1990.8|1990.6|402
1638797070000|2021-12-06 13:24:30|1991|1990.6|1991.4|1991|1991.4|1991.2|1990.8|1990.4|3968
1638797080000|2021-12-06 13:24:40|1991.2|1990.8|1991|1990.6|1991.4|1991|1991|1990.6|1813
1638797090000|2021-12-06 13:24:50|1991.2|1990.8|1991.6|1991.4|1991.6|1991.4|1990.8|1990.6|12664
1638797100000|2021-12-06 13:25:00|1991.4|1991.2|1991.6|1991.4|1991.6|1991.4|1991.4|1991.2|1051
1638797110000|2021-12-06 13:25:10|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.6|1524
1638797120000|2021-12-06 13:25:20|1991.8|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.6|460
1638797130000|2021-12-06 13:25:30|1992.2|1992|1992.2|1991.6|1992.4|1992.2|1992|1991.6|15032
1638797140000|2021-12-06 13:25:40|1992|1991.4|1992|1991.6|1992|1991.8|1991.6|1991.4|2355
1638797150000|2021-12-06 13:25:50|1992.2||1992||1992.2||1991.8||0
1638797160000|2021-12-06 13:26:00|1992.2|1992|1992.2|1992|1992.4|1992.2|1992|1991.8|6813
1638797170000|2021-12-06 13:26:10|1992|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.8|0
1638797180000|2021-12-06 13:26:20|1991.8|1991.6|1992.2|1991.8|1992.2|1992|1991.6|1991.2|1762
1638797190000|2021-12-06 13:26:30|1992|1992|1991.8|1991.4|1992|1992|1991.8|1991.2|306
1638797200000|2021-12-06 13:26:40|1991.6|1991.2|1991.4|1991|1991.6|1991.2|1991.4|1991|0
1638797210000|2021-12-06 13:26:50|1991.2|1990.8|1990.6|1990.4|1991.4|1990.8|1990.4|1990.2|6052
1638797220000|2021-12-06 13:27:00|1990.8|1990.2|1990.6|1990.2|1990.8|1990.4|1990.6|1990.2|500
1638797230000|2021-12-06 13:27:10|1990.8|1990.4|1990.8|1990.4|1990.8|1990.6|1990.6|1990.2|1714
1638797240000|2021-12-06 13:27:20|1990.6|1990.6|1990.8|1990.6|1990.8|1990.6|1990.6|1990.4|221
1638797250000|2021-12-06 13:27:30|1991|1990.8|1991.2|1990.8|1991.2|1990.8|1991|1990.8|487
1638797260000|2021-12-06 13:27:40|1991|1990.6|1991.2|1990.6|1991.2|1990.6|1990.8|1990.6|691
1638797270000|2021-12-06 13:27:50|1991.4|1990.8|1991.6|1991.4|1991.6|1991.4|1991.4|1990.8|0
1638797280000|2021-12-06 13:28:00|1991.4|1991.2|1991.2|1991|1991.6|1991.2|1991.2|1990.8|160
1638797290000|2021-12-06 13:28:10|1991.4|1990.8|1991.4|1991|1991.6|1991.4|1991.2|1990.8|7003
1638797300000|2021-12-06 13:28:20|1991.2||1991.4||1991.4||1991.2||400
1638797310000|2021-12-06 13:28:30|1991.2|1990.8|1991|1990.6|1991.4|1990.8|1991|1990.6|1577
1638797320000|2021-12-06 13:28:40|1990.8|1990.8|1991.2|1990.8|1991.2|1991|1990.8|1990.8|7586
1638797330000|2021-12-06 13:28:50|1991|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.6|409
1638797340000|2021-12-06 13:29:00|1991|1990.8|1991|1990.6|1991|1990.8|1990.8|1990.6|546
1638797350000|2021-12-06 13:29:10|1990.8|1990.4|1990.8|1990.4|1990.8|1990.4|1990.4|1990.2|2336
1638797360000|2021-12-06 13:29:20|1991|1990.6|1991.2|1990.6|1991.2|1991|1991|1990.4|0
1638797370000|2021-12-06 13:29:30|1991|1990.4|1991|1990.6|1991|1990.6|1990.8|1990.4|0
1638797380000|2021-12-06 13:29:40|1990.8|1990.4|1990.8|1990.4|1991|1990.6|1990.6|1990.2|509
1638797390000|2021-12-06 13:29:50|1990.6|1990.2|1990.6|1990.2|1990.6|1990.4|1990|1989.6|5425
1638797400000|2021-12-06 13:30:00|1990.4|1990|1990.4|1990|1990.6|1990.4|1990.2|1989.8|2523
1638797410000|2021-12-06 13:30:10|1990.6|1990.2|1990.8|1990.4|1991|1990.6|1990.4|1990|0
1638797420000|2021-12-06 13:30:20|1990.6|1990.6|1990.8|1990.6|1991|1990.6|1990.6|1990.2|500
1638797430000|2021-12-06 13:30:30|1990.6|1990.4|1990.8|1990.4|1990.8|1990.6|1990.6|1990.2|1559
1638797440000|2021-12-06 13:30:40|1991|1990.6|1990.8|1990.6|1991|1990.8|1990.8|1990.4|1022
1638797450000|2021-12-06 13:30:50|1990.6|1990.4|1990.8|1990.4|1990.8|1990.6|1990.6|1990.4|1357
1638797460000|2021-12-06 13:31:00|1990.6|1990.6|1990.4|1990.2|1990.8|1990.6|1990.4|1990.2|264
1638797470000|2021-12-06 13:31:10|1990.6|1990.4|1991|1990.6|1991|1990.8|1990.6|1990.2|942
1638797480000|2021-12-06 13:31:20|1990.8|1990.8|1991.2|1990.8|1991.4|1991.2|1990.8|1990.8|2476
1638797490000|2021-12-06 13:31:30|1991.4|1990.6|1991|1990.6|1991.4|1990.8|1990.8|1990.6|1163
1638797500000|2021-12-06 13:31:40|1991.2|1990.8|1991.2|1990.8|1991.2|1991|1991|1990.8|484
1638797510000|2021-12-06 13:31:50|1991|1990.6|1990.6|1990.2|1991|1990.6|1990.6|1990.2|1260
1638797520000|2021-12-06 13:32:00|1990.4|1989.8|1989.6|1989.4|1990.6|1989.8|1989.6|1989.4|15702
1638797530000|2021-12-06 13:32:10|1989.4|1989.2|1990.4|1990.2|1990.4|1990.2|1989.4|1989|3456
1638797540000|2021-12-06 13:32:20|1990.2|1990|1990.2|1989.8|1990.4|1990|1990|1989.8|3000
1638797550000|2021-12-06 13:32:30|1990|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|1808
1638797560000|2021-12-06 13:32:40|1989.8|1989.6|1990.4|1990|1990.4|1990|1989.8|1989.6|398
1638797570000|2021-12-06 13:32:50|1990.2|1990.2|1989.4|1989|1990.4|1990.2|1989.2|1988.8|6238
1638797580000|2021-12-06 13:33:00|1989.6|1989.2|1989.6|1989.2|1989.6|1989.2|1989.4|1989.2|1384
1638797590000|2021-12-06 13:33:10|1989.8|1989.4|1989.4|1989|1989.8|1989.6|1989.2|1989|1110
1638797600000|2021-12-06 13:33:20||1989.2||1989.2||1989.2||1989.2|0
1638797610000|2021-12-06 13:33:30|1989.2|1989|1989.8|1989.4|1989.8|1989.4|1989.2|1989|4878
1638797620000|2021-12-06 13:33:40|1989.6|1989.6|1989.8|1989.4|1989.8|1989.6|1989.6|1989.4|954
1638797630000|2021-12-06 13:33:50|1989.6|1989.2|1989.8|1989.4|1989.8|1989.4|1989.6|1989.2|4000
1638797640000|2021-12-06 13:34:00|1990|1989.6|1990|1989.8|1990.2|1989.8|1990|1989.6|522
1638797650000|2021-12-06 13:34:10|1989.8|1989.6|1989.4|1989.2|1990|1989.8|1989.4|1989.2|4109
1638797660000|2021-12-06 13:34:20|1989.6|1989.4|1989.8|1989.4|1990|1989.6|1989.4|1989.2|6030
1638797670000|2021-12-06 13:34:30|1990|1989.6|1990|1989.6|1990|1989.8|1989.8|1989.6|1611
1638797680000|2021-12-06 13:34:40|1990.2|1989.8|1990.2|1989.8|1990.4|1990|1990|1989.6|5445
1638797690000|2021-12-06 13:34:50|1990|1990|1990.2|1989.8|1990.2|1990|1990|1989.8|0
1638797700000|2021-12-06 13:35:00|1990.4|1990|1990.2|1990|1990.4|1990.2|1990.2|1990|5343
1638797710000|2021-12-06 13:35:10|1990|1989.8|1989.4|1989.2|1990|1989.8|1989.4|1989.2|8671
1638797720000|2021-12-06 13:35:20|1989.6|1989|1989|1988.8|1989.6|1989.2|1989|1988.8|4138
1638797730000|2021-12-06 13:35:30|1988.8|1988.6|1988.2|1987.8|1989|1988.8|1988.2|1987.8|8817
1638797740000|2021-12-06 13:35:40|1988.4|1988|1988.2|1988|1988.4|1988.2|1988.2|1988|4239
1638797750000|2021-12-06 13:35:50|1988.4|1988.2|1988.6|1988.4|1988.8|1988.6|1988.4|1988.2|2202
1638797760000|2021-12-06 13:36:00|1988.4|1988.2|1988.2|1987.8|1988.4|1988.2|1988|1987.8|2741
1638797770000|2021-12-06 13:36:10|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1987.8|0
1638797780000|2021-12-06 13:36:20|1988.8|1988.4|1988.8|1988.6|1989|1988.8|1988.8|1988.4|530
1638797790000|2021-12-06 13:36:30|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.6|1988.4|2284
1638797800000|2021-12-06 13:36:40|1989|1988.4|1989|1988.6|1989|1988.6|1988.6|1988.4|0
1638797820000|2021-12-06 13:37:00|1988.8|1988.8|1989.2|1988.8|1989.4|1989|1988.8|1988.8|976
1638797830000|2021-12-06 13:37:10|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.6|1988.2|1988
1638797840000|2021-12-06 13:37:20|1989|1988.4|1988.6|1988.2|1989|1988.4|1988.4|1988.2|502
1638797850000|2021-12-06 13:37:30|1988.4|1988.4|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|500
1638797860000|2021-12-06 13:37:40|1988.8|1988.4|1989|1988.6|1989|1988.8|1988.8|1988.4|4773
1638797870000|2021-12-06 13:37:50|1989.2|1988.8|1989.4|1989.2|1989.4|1989.2|1989.2|1988.8|830
1638797880000|2021-12-06 13:38:00|1989.2|1989|1989.4|1989.2|1989.6|1989.2|1989.2|1989|1479
1638797890000|2021-12-06 13:38:10|1989.6|1989.4|1989.8|1989.6|1989.8|1989.6|1989.4|1989.4|463
1638797900000|2021-12-06 13:38:20|1990|1989.8|1990|1989.6|1990|1989.8|1989.8|1989.6|3212
1638797910000|2021-12-06 13:38:30|1989.8|1989.8|1989.4|1989.2|1990|1989.8|1989.4|1989.2|3669
1638797920000|2021-12-06 13:38:40|1989.6|1989.4|1989.8|1989.4|1989.8|1989.6|1989.4|1989.2|51
1638797930000|2021-12-06 13:38:50|1990|1989.6|1990|1989.8|1990|1989.8|1989.8|1989.6|4675
1638797940000|2021-12-06 13:39:00|1990.2|1990|1990.2|1990|1990.4|1990.2|1990|1989.8|5015
1638797950000|2021-12-06 13:39:10|1990.4|1990.2|1990.4|1990|1990.6|1990.2|1990.2|1990|256
1638797960000|2021-12-06 13:39:20|1990.2|1989.8|1989.8|1989.6|1990.2|1989.8|1989.6|1989.4|2914
1638797970000|2021-12-06 13:39:30|1989.6|1989.4|1989.6|1989.2|1989.8|1989.4|1989.6|1989.2|714
1638797980000|2021-12-06 13:39:40|1989.8|1989.4|1989.6|1989.2|1990|1989.6|1989.6|1989.2|571
1638797990000|2021-12-06 13:39:50|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.2|0
1638798000000|2021-12-06 13:40:00|1989.6|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989.2|1933
1638798010000|2021-12-06 13:40:10|1989.8|1989.2|1989.4|1989|1989.8|1989.2|1989|1988.8|6351
1638798020000|2021-12-06 13:40:20|1989.2|1989.2|1989.4|1989|1989.4|1989.2|1989.2|1989|304
1638798030000|2021-12-06 13:40:30||1989.2||1989.2||1989.2||1989.2|87
1638798040000|2021-12-06 13:40:40|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1988.8|0
1638798050000|2021-12-06 13:40:50|1989|1988.8|1989|1988.6|1989|1988.8|1988.8|1988.6|3240
1638798060000|2021-12-06 13:41:00|1988.8|1988.4|1988|1987.8|1988.8|1988.4|1988|1987.6|6891
1638798070000|2021-12-06 13:41:10|1988.2|1988|1988.2|1987.8|1988.2|1988|1988|1987.8|702
1638798080000|2021-12-06 13:41:20|1988.4|1988|1989|1988.8|1989.4|1989.2|1988.4|1988|2714
1638798090000|2021-12-06 13:41:30|1988.8|1988.6|1989.2|1989|1989.2|1989|1988.8|1988.4|1985
1638798100000|2021-12-06 13:41:40|1989|1988.8|1989|1988.8|1989.2|1989|1989|1988.8|799
1638798110000|2021-12-06 13:41:50|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.4|557
1638798120000|2021-12-06 13:42:00|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.8|1988.6|1455
1638798130000|2021-12-06 13:42:10|1988.6|1988.4|1989.2|1989|1989.2|1989|1988.6|1988.4|3742
1638798140000|2021-12-06 13:42:20|1989|1988.8|1988.8|1988.4|1989.6|1989.2|1988.6|1988.4|1593
1638798150000|2021-12-06 13:42:30|1988.6|1988.2|1988.6|1988.2|1988.8|1988.2|1988.4|1988.2|3023
1638798160000|2021-12-06 13:42:40|1988.4|1988|1988.2|1987.8|1988.4|1988|1988|1987.6|766
1638798170000|2021-12-06 13:42:50|1988.4|1988|1987.8|1987.6|1988.4|1988.2|1987.8|1987.4|533
1638798180000|2021-12-06 13:43:00|1988|1987.4|1987.8|1987.4|1988|1987.6|1987.6|1987.4|650
1638798190000|2021-12-06 13:43:10|1988|1987.6|1988|1987.8|1988|1987.8|1988|1987.4|0
1638798200000|2021-12-06 13:43:20|1988.2|1988|1988.2|1987.6|1988.4|1988|1988|1987.6|202
1638798210000|2021-12-06 13:43:30|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|0
1638798220000|2021-12-06 13:43:40|1988.2|1987.8|1988.2|1987.8|1988.4|1988|1988.2|1987.8|2602
1638798240000|2021-12-06 13:44:00|1988.4|1988|1988.2|1988|1988.4|1988|1988.2|1988|0
1638798250000|2021-12-06 13:44:10|1988|1987.8|1988.2|1988|1988.4|1988|1988|1987.8|203
1638798260000|2021-12-06 13:44:20|1988.4|1988.2|1988.6|1988.4|1988.6|1988.4|1988.4|1988.2|407
1638798270000|2021-12-06 13:44:30|1988.8|1988.6|1989|1988.8|1989.2|1988.8|1988.8|1988.6|1872
1638798280000|2021-12-06 13:44:40|1988.8|1988.6|1988.8|1988.6|1989|1988.8|1988.8|1988.6|702
1638798290000|2021-12-06 13:44:50|1989|1988.8|1988.6|1988.4|1989|1988.8|1988.6|1988.4|4229
1638798300000|2021-12-06 13:45:00|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|202
1638798310000|2021-12-06 13:45:10|1989|1988.8|1988.8|1988.4|1989.2|1988.8|1988.6|1988.4|4954
1638798320000|2021-12-06 13:45:20|1989|1988.6|1989|1988.8|1989|1988.8|1989|1988.4|0
1638798330000|2021-12-06 13:45:30|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|209
1638798340000|2021-12-06 13:45:40|1988.8|1988.6|1988.8|1988.6|1989|1988.6|1988.6|1988.4|2639
1638798350000|2021-12-06 13:45:50|1988.6|1988.4|1988.2|1988|1988.8|1988.6|1988.2|1988|7411
1638798360000|2021-12-06 13:46:00|1988|1987.8|1987.2|1986.8|1988|1987.8|1987|1986.8|2340
1638798370000|2021-12-06 13:46:10|1987|1987|1986.8|1986.4|1987|1987|1986.4|1986.2|1488
1638798380000|2021-12-06 13:46:20|1986.6|1986.2|1986.8|1986.4|1986.8|1986.6|1986.6|1986.2|2223
1638798390000|2021-12-06 13:46:30|1986.6||1986.8||1986.8||1986.6||0
1638798400000|2021-12-06 13:46:40|1986.6|1986.6|1986.6|1986.4|1986.8|1986.6|1986.6|1986.2|4349
1638798410000|2021-12-06 13:46:50||1986.2||1986.2||1986.4||1986.2|0
1638798420000|2021-12-06 13:47:00|1986.8|1986.4|1987|1986.6|1987.4|1987|1986.6|1986.4|7849
1638798430000|2021-12-06 13:47:10|1987.2|1986.8|1987.4|1987|1987.6|1987.2|1987|1986.8|3089
1638798440000|2021-12-06 13:47:20|1987.6|1987.2|1987.2|1987|1987.6|1987.4|1987|1986.8|716
1638798450000|2021-12-06 13:47:30|1987|1986.8|1986.6|1986.4|1987|1986.8|1986.4|1986|4230
1638798460000|2021-12-06 13:47:40|1986.8|1986.6|1986.6|1986.4|1987|1986.6|1986.6|1986.4|1472
1638798470000|2021-12-06 13:47:50|1986.8|1986.6|1987.2|1986.8|1987.2|1986.8|1986.8|1986.4|5726
1638798480000|2021-12-06 13:48:00|1987|1986.6|1986.8|1986.4|1987|1986.6|1986.8|1986.4|202
1638798490000|2021-12-06 13:48:10|1986.6|1986.6|1986.4|1986.2|1986.8|1986.6|1986.2|1986|4328
1638798500000|2021-12-06 13:48:20|1986.2|1986|1986.4|1986.2|1986.6|1986.2|1986.2|1986|4537
1638798510000|2021-12-06 13:48:30|1986.6|1986.4|1985.4|1985.2|1986.6|1986.4|1985.4|1985.2|2854
1638798520000|2021-12-06 13:48:40|1985.2|1985|1985.2|1984.8|1985.4|1985.2|1984.8|1984.6|11335
1638798530000|2021-12-06 13:48:50|1985|1985|1985.2|1984.8|1985.4|1985|1984.6|1984.2|4068
1638798540000|2021-12-06 13:49:00|1985|1984.6|1985|1984.6|1985|1984.6|1984.6|1984.4|3453
1638798550000|2021-12-06 13:49:10|1984.8|1984.4|1985.2|1984.8|1985.4|1984.8|1984.6|1984.4|408
1638798560000|2021-12-06 13:49:20|1985.4|1985|1985.4|1985|1985.4|1985|1985.2|1985|0
1638798570000|2021-12-06 13:49:30|1985.2|1984.8|1984.8|1984.4|1985.2|1984.8|1984.6|1984.2|1564
1638798580000|2021-12-06 13:49:40|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.2|1984|617
1638798590000|2021-12-06 13:49:50||1984.6||1984.2||1984.6||1984.2|0
1638798600000|2021-12-06 13:50:00|1984.6|1984|1984.2|1984|1984.6|1984|1984.2|1984|2226
1638798610000|2021-12-06 13:50:10|1984|1983.8|1984|1983.6|1984.2|1984|1983.8|1983.6|1934
1638798620000|2021-12-06 13:50:20|1983.8|1983.4|1983.6|1983.4|1984|1983.4|1983.6|1983.4|486
1638798630000|2021-12-06 13:50:30|1983.8|1983.6|1984|1983.6|1984.4|1984|1983.8|1983.4|2403
1638798640000|2021-12-06 13:50:40|1984.2|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|0
1638798650000|2021-12-06 13:50:50|1984|1983.8|1984.2|1983.8|1984.2|1983.8|1984|1983.8|502
1638798660000|2021-12-06 13:51:00|1984.4|1984|1984.4|1984|1984.6|1984.4|1984.2|1983.8|6838
1638798670000|2021-12-06 13:51:10|1984.6|1984.2|1984.4|1983.8|1984.6|1984.2|1984|1983.8|1492
1638798680000|2021-12-06 13:51:20|1984.2|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|2514
1638798690000|2021-12-06 13:51:30|1984.4|1984|1984.6|1984.4|1984.8|1984.4|1984.2|1984|1244
1638798700000|2021-12-06 13:51:40|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984|510
1638798710000|2021-12-06 13:51:50|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.4|1984|518
1638798720000|2021-12-06 13:52:00|1984.2|1984.2|1984.2|1984|1984.6|1984.2|1984.2|1984|4629
1638798730000|2021-12-06 13:52:10|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.8|1453
1638798740000|2021-12-06 13:52:20|1984.4|1984.2|1984|1983.8|1984.4|1984.2|1984|1983.8|742
1638798750000|2021-12-06 13:52:30|1984.2|1984|1984|1983.8|1984.2|1984|1984|1983.8|0
1638798760000|2021-12-06 13:52:40|1984.2|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|1273
1638798770000|2021-12-06 13:52:50|1984||1984||1984||1984||0
1638798780000|2021-12-06 13:53:00|1984.2|1983.6|1983.8|1983.6|1984.2|1983.6|1983.8|1983.6|1020
1638798790000|2021-12-06 13:53:10|1984|1983.8|1984.4|1984|1984.4|1984.2|1984|1983.8|2924
1638798800000|2021-12-06 13:53:20|1984.2||1984.2||1984.4||1984.2||0
1638798810000|2021-12-06 13:53:30|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984|1983.8|786
1638798820000|2021-12-06 13:53:40|1984.4|1983.8|1984.2|1984|1984.4|1984.2|1984.2|1983.8|3500
1638798830000|2021-12-06 13:53:50|1984|1983.8|1984|1983.8|1984|1983.8|1984|1983.8|143
1638798840000|2021-12-06 13:54:00|1984.2|1984|1984|1983.6|1984.2|1984|1983.8|1983.6|4994
1638798850000|2021-12-06 13:54:10|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.6|1983.4|1075
1638798860000|2021-12-06 13:54:20|1983.6|1983.6|1983.8|1983.6|1984|1983.8|1983.6|1983.6|252
1638798870000|2021-12-06 13:54:30|1983.6|1983.4|1984|1983.8|1984|1983.8|1983.6|1983.4|1953
1638798880000|2021-12-06 13:54:40|1983.8|1983.6|1984.4|1984|1984.6|1984.2|1983.8|1983.6|442
1638798890000|2021-12-06 13:54:50|1984.2|1984.2|1984.6|1984.2|1984.6|1984.2|1984.2|1984.2|0
1638798900000|2021-12-06 13:55:00|1984.4|1984.4|1984.8|1984.4|1984.8|1984.6|1984.4|1984.4|108
1638798910000|2021-12-06 13:55:10||1984.6||1984.6||1984.6||1984.4|0
1638798920000|2021-12-06 13:55:20|1985|1984.8|1984.8|1984.6|1985|1984.8|1984.8|1984.6|265
1638798930000|2021-12-06 13:55:30|1985|1984.8|1985|1984.8|1985.2|1984.8|1984.8|1984.6|4423
1638798940000|2021-12-06 13:55:40|1985.2|1985|1985.4|1985.2|1985.6|1985.2|1985.2|1985|754
1638798950000|2021-12-06 13:55:50||1985||1985.2||1985.2||1985|0
1638798960000|2021-12-06 13:56:00|1985.6|1985.4|1985.2|1985|1985.6|1985.4|1985.2|1985|1066
1638798970000|2021-12-06 13:56:10|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|202
1638798990000|2021-12-06 13:56:30|1985.2|1985|1984.8|1984.6|1985.2|1985|1984.6|1984.4|6434
1638799000000|2021-12-06 13:56:40|1985|1984.4|1985.4|1985|1985.4|1985.2|1985|1984.4|2512
1638799020000|2021-12-06 13:57:00|1985.2|1984.8|1985.4|1985.2|1985.6|1985.4|1984.8|1984.6|6419
1638799030000|2021-12-06 13:57:10|1985.2|1985|1985|1984.6|1985.4|1985.2|1984.6|1984.4|13267
1638799040000|2021-12-06 13:57:20|1984.8|1984.8|1985|1984.6|1985.2|1984.8|1984.8|1984.6|1774
1638799060000|2021-12-06 13:57:40|1984.8|1984.4|1984.4|1984.2|1985|1984.4|1984.4|1984.2|200
1638799070000|2021-12-06 13:57:50|1984.6|1984.4|1984.6|1984.4|1984.8|1984.6|1984.6|1984.4|564
1638799080000|2021-12-06 13:58:00|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|1984.4|1984.2|332
1638799090000|2021-12-06 13:58:10|1984.2|1984|1984.2|1984|1984.4|1984.2|1984.2|1984|1893
1638799100000|2021-12-06 13:58:20|1984.4|1984.2|1983.8|1983.6|1984.4|1984.2|1983.8|1983.6|7114
1638799110000|2021-12-06 13:58:30|1984|1983.8|1984.4|1984|1984.4|1984.2|1984|1983.8|3800
1638799120000|2021-12-06 13:58:40|1984.2|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984.2|205
1638799130000|2021-12-06 13:58:50|1984.6|1984.4|1984.2|1984|1984.6|1984.4|1984|1983.8|4546
1638799140000|2021-12-06 13:59:00|1984.4|1984.2|1984.4|1984.2|1984.8|1984.6|1984.2|1983.8|6159
1638799150000|2021-12-06 13:59:10|1984.6|1984.4|1985|1984.6|1985|1984.8|1984.6|1984.4|4031
1638799160000|2021-12-06 13:59:20|1985.2|1984.8|1985.4|1985.2|1985.8|1985.4|1985.2|1984.8|3110
1638799170000|2021-12-06 13:59:30|1985.2|1985|1986.2|1985.8|1986.2|1986|1985.2|1985|5863
1638799180000|2021-12-06 13:59:40|1986|1986|1987.2|1987|1987.4|1987.2|1986|1986|7978
1638799190000|2021-12-06 13:59:50|1987.4|1987.2|1987|1986.8|1987.4|1987.2|1986.6|1986.4|8876
1638799200000|2021-12-06 14:00:00|1986.8|1986.6|1985.8|1985.4|1987|1986.6|1985.4|1985.2|8420
1638799210000|2021-12-06 14:00:10|1985.6|1985.6|1986.6|1986.2|1986.8|1986.6|1985.6|1985.4|4965
1638799220000|2021-12-06 14:00:20|1986.8|1986.4|1986.8|1986.6|1987|1986.6|1986.8|1986.4|0
1638799230000|2021-12-06 14:00:30|1986.6|1986.4|1985.4|1985|1986.8|1986.4|1985.2|1984.8|3996
1638799240000|2021-12-06 14:00:40|1985.6|1985.2|1986.4|1986|1986.4|1986|1985.6|1985.2|2965
1638799250000|2021-12-06 14:00:50|1986.2|1985.8|1986.4|1986|1986.4|1986.2|1985.8|1985.6|2200
1638799260000|2021-12-06 14:01:00|1986.2|1985.8|1985.8|1985.6|1986.4|1986.2|1985.8|1985.6|2359
1638799270000|2021-12-06 14:01:10|1986|1985.4|1985.4|1985|1986|1985.6|1985.2|1985|4775
1638799280000|2021-12-06 14:01:20|1985.6|1985.2|1985.8|1985.4|1985.8|1985.6|1985.6|1985|130
1638799290000|2021-12-06 14:01:30|1985.6|1985.6|1986|1985.6|1986|1985.6|1985.6|1985.4|0
1638799300000|2021-12-06 14:01:40|1985.8|1985.8|1986|1985.6|1986.2|1986|1985.8|1985.6|766
1638799310000|2021-12-06 14:01:50|1986.2|1985.8|1986.2|1985.6|1986.4|1986|1985.8|1985.6|266
1638799320000|2021-12-06 14:02:00|1986|1985.8|1986|1985.8|1986.2|1985.8|1985.8|1985.6|4030
1638799330000|2021-12-06 14:02:10|1985.8|1985.6|1985.8|1985.4|1986|1985.6|1985.4|1985|4098
1638799340000|2021-12-06 14:02:20|1985.4|1985.2|1985.2|1984.8|1985.8|1985.4|1985|1984.6|4190
1638799350000|2021-12-06 14:02:30|1985|1985|1985.2|1985|1985.2|1985|1985|1985|130
1638799360000|2021-12-06 14:02:40|1985|1984.8|1985|1984.6|1985|1984.8|1984.6|1984.2|1540
1638799370000|2021-12-06 14:02:50|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984|1983.8|1661
1638799380000|2021-12-06 14:03:00|1984.6|1984.2|1985|1984.6|1985|1984.8|1984.4|1984.2|14167
1638799390000|2021-12-06 14:03:10|1985.2|1984.8|1985.2|1985|1985.2|1985|1984.8|1984.6|5066
1638799400000|2021-12-06 14:03:20|1985|1984.8|1985|1984.4|1985.6|1985.2|1984.8|1984.4|6239
1638799410000|2021-12-06 14:03:30|1985.2|1984.6|1984.8|1984.4|1985.2|1984.8|1984.6|1984.4|5030
1638799420000|2021-12-06 14:03:40|1984.6|1984.6|1985.6|1985.2|1985.6|1985.4|1984.6|1984.6|20218
1638799430000|2021-12-06 14:03:50|1985.8|1985.4|1985.8|1985.2|1986|1985.6|1985.6|1985.2|702
1638799440000|2021-12-06 14:04:00|1986|1985.4|1986.2|1985.8|1986.4|1986|1985.8|1985.4|1322
1638799450000|2021-12-06 14:04:10|1986.4|1986|1986.8|1986.4|1986.8|1986.4|1986.4|1986|0
1638799460000|2021-12-06 14:04:20|1987||1987||1987||1986.8||0
1638799470000|2021-12-06 14:04:30|1987.2|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.6|3299
1638799480000|2021-12-06 14:04:40|1986.8|1986.4|1987|1986.6|1987.2|1987|1986.6|1986.4|1300
1638799490000|2021-12-06 14:04:50|1986.8|1986.4|1986.8|1986.6|1987|1986.8|1986.4|1986.2|5493
1638799500000|2021-12-06 14:05:00|1987|1986.8|1987.2|1987|1987.2|1987|1986.8|1986.8|550
1638799510000|2021-12-06 14:05:10|1987.4|1987.2|1987.8|1987.4|1987.8|1987.4|1987.4|1987.2|855
1638799520000|2021-12-06 14:05:20|1988|1987.6|1987.8|1987.6|1988|1987.6|1987.8|1987.6|1000
1638799530000|2021-12-06 14:05:30|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.6|1987.4|470
1638799540000|2021-12-06 14:05:40|1988|1987.4|1987.8|1987.6|1988|1987.8|1987.8|1987.4|702
1638799550000|2021-12-06 14:05:50|1987.6|1987.4|1987.2|1987|1987.6|1987.4|1987|1986.6|3982
1638799560000|2021-12-06 14:06:00|1987.4|1986.8|1987.2|1986.8|1987.4|1987|1987.2|1986.8|407
1638799570000|2021-12-06 14:06:10|1987|1986.6|1986.6|1986.4|1987.2|1986.8|1986.6|1986.4|4611
1638799580000|2021-12-06 14:06:20|1986.8|1986.6|1986.4|1986|1986.8|1986.6|1986.4|1986|3741
1638799590000|2021-12-06 14:06:30|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.6|1986.2|0
1638799600000|2021-12-06 14:06:40|1986.4|1986|1986.2|1986|1986.4|1986.2|1986.2|1985.8|1945
1638799610000|2021-12-06 14:06:50|1986.4|1986.2|1986.2|1986|1986.6|1986.4|1986.2|1986|8399
1638799620000|2021-12-06 14:07:00|1986.4|1986.2|1986.2|1985.8|1986.6|1986.2|1986|1985.6|2896
1638799630000|2021-12-06 14:07:10|1986|1985.6|1986.2|1985.8|1986.2|1985.8|1985.8|1985.6|1014
1638799640000|2021-12-06 14:07:20|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.2|1985.8|558
1638799650000|2021-12-06 14:07:30|1986.2|1985.8|1985.6|1985.4|1986.2|1986|1985.6|1985.2|11534
1638799660000|2021-12-06 14:07:40|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.4|1267
1638799670000|2021-12-06 14:07:50|1986|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.4|4443
1638799680000|2021-12-06 14:08:00|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|363
1638799690000|2021-12-06 14:08:10|1985.6|1985.6|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|3175
1638799700000|2021-12-06 14:08:20|1985.2|1985|1985.4|1985.2|1985.6|1985.4|1985.2|1985|2364
1638799710000|2021-12-06 14:08:30|1985.2|1985|1985.4|1985.2|1985.6|1985.4|1985.2|1985|4925
1638799720000|2021-12-06 14:08:40|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|663
1638799730000|2021-12-06 14:08:50|1986|1985.8|1985.6|1985.2|1986|1985.8|1985.4|1985.2|2217
1638799740000|2021-12-06 14:09:00|1985.4|1985|1985.2|1985|1985.6|1985|1985|1984.8|3653
1638799750000|2021-12-06 14:09:10|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1984.8|1984.6|3339
1638799760000|2021-12-06 14:09:20|1985|1984.6|1984.8|1984.6|1985|1984.6|1984.8|1984.4|202
1638799770000|2021-12-06 14:09:30|1985|1984.8|1985.2|1985|1985.8|1985.6|1985|1984.6|10645
1638799780000|2021-12-06 14:09:40|1985.4|1985.2|1985.2|1984.8|1985.6|1985.4|1984.8|1984.6|21344
1638799790000|2021-12-06 14:09:50|1985.4|1985|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|1354
1638799800000|2021-12-06 14:10:00|1985.4|1985|1985.2|1984.8|1985.8|1985.6|1985.2|1984.8|5544
1638799810000|2021-12-06 14:10:10|1985.4||1985.4||1985.4||1985.2||0
1638799820000|2021-12-06 14:10:20|1985.2|1985|1985.4|1985|1985.4|1985.2|1985|1984.8|750
1638799830000|2021-12-06 14:10:30|1985.6|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985|3165
1638799840000|2021-12-06 14:10:40|1985.2|1985|1985|1984.8|1985.8|1985.4|1985|1984.8|6665
1638799850000|2021-12-06 14:10:50|1985.2|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1985|1210
1638799860000|2021-12-06 14:11:00|1985.4|1985|1985.4|1985.2|1985.6|1985.4|1985.4|1985|2467
1638799870000|2021-12-06 14:11:10|1985.2|1985|1985.2|1985|1985.2|1985.2|1985.2|1985|200
1638799880000|2021-12-06 14:11:20|||||||||1090
1638799890000|2021-12-06 14:11:30|1985|1984.6|1985.2|1985|1985.2|1985|1984.8|1984.6|4946
1638799900000|2021-12-06 14:11:40|1985.4|1985.2|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|7785
1638799910000|2021-12-06 14:11:50|1985.6|1985.6|1985.8|1985.4|1986|1985.6|1985.6|1985.4|1014
1638799920000|2021-12-06 14:12:00|1985.6|1985.2|1986|1985.6|1986|1985.6|1985.6|1985.2|1545
1638799930000|2021-12-06 14:12:10|1985.8|1985.4|1985.8|1985.6|1986|1985.6|1985.8|1985.4|0
1638799940000|2021-12-06 14:12:20|1985.6|1985.4|1985.6|1985.4|1985.6|1985.6|1985.6|1985.4|0
1638799950000|2021-12-06 14:12:30|1985.8|1985.2|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|1933
1638799960000|2021-12-06 14:12:40|1985.4|1985.2|1985.6|1985.2|1985.6|1985.4|1985|1984.8|6914
1638799970000|2021-12-06 14:12:50|1985.8|1985.4|1985.6|1985.2|1985.8|1985.6|1985.4|1985|714
1638799980000|2021-12-06 14:13:00|1985.4||1985.6||1985.8||1985.4||0
1638799990000|2021-12-06 14:13:10|1985.4|1985.4|1985.8|1985.4|1985.8|1985.4|1985.4|1985.4|1204
1638800000000|2021-12-06 14:13:20|1985.6|1985.6|1985.6|1985.4|1985.8|1985.6|1985.4|1985.2|2119
1638800010000|2021-12-06 14:13:30|1985.8|1985.6|1986.2|1986|1986.2|1986|1985.8|1985.6|4351
1638800020000|2021-12-06 14:13:40|1986.4|1986.2|1986.8|1986.6|1986.8|1986.6|1986.4|1986.2|2454
1638800040000|2021-12-06 14:14:00|1987|1986.8|1988|1987.6|1988|1987.6|1987|1986.8|4624
1638800050000|2021-12-06 14:14:10|1987.8|1987.8|1988.2|1987.8|1988.4|1988|1987.8|1987.8|4391
1638800060000|2021-12-06 14:14:20|1988.4|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|356
1638800070000|2021-12-06 14:14:30|1988.2|1988.2|1988.4|1988|1988.6|1988.2|1988.2|1988|0
1638800080000|2021-12-06 14:14:40|1988.2|1986.8|1987.2|1986.8|1988.2|1987.6|1986.8|1986.4|53498
1638800090000|2021-12-06 14:14:50|1987.4|1987|1988|1987.8|1988|1987.8|1987.4|1987|7514
1638800100000|2021-12-06 14:15:00|1988.2|1988|1988.4|1988|1988.8|1988.4|1987.8|1987.6|4117
1638800110000|2021-12-06 14:15:10|1988.2|1987.8|1987.8|1987.6|1988.2|1988|1987.8|1987.6|5270
1638800120000|2021-12-06 14:15:20|1987.6|1987.4|1987.4|1987.2|1987.8|1987.6|1987.4|1987.2|7138
1638800130000|2021-12-06 14:15:30|1987.6|1987.4|1988|1987.6|1988|1987.6|1987.6|1987.4|0
1638800140000|2021-12-06 14:15:40|1987.8|1987.4|1987.6|1987.4|1987.8|1987.4|1987.4|1987.2|5799
1638800150000|2021-12-06 14:15:50|1987.4|1987.2|1988|1987.6|1988|1987.8|1987.4|1987.2|702
1638800160000|2021-12-06 14:16:00|1987.8|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|20
1638800170000|2021-12-06 14:16:10|1987.8|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|1198
1638800180000|2021-12-06 14:16:20|1988|1987.8|1988|1987.6|1988|1987.8|1987.6|1987.4|5504
1638800190000|2021-12-06 14:16:30|1987.8||1987.8||1987.8||1987.8||200
1638800200000|2021-12-06 14:16:40|1988|1987.8|1986.6|1986.2|1988|1987.8|1986.6|1986.2|4553
1638800210000|2021-12-06 14:16:50|1986.4|1986|1985.8|1985.4|1986.4|1986.2|1985.6|1985.2|9342
1638800220000|2021-12-06 14:17:00|1986|1985.6|1985.8|1985.4|1986.2|1985.8|1985.6|1985.4|5410
1638800230000|2021-12-06 14:17:10|1986|1985.6|1985.4|1985.2|1986|1985.6|1985.2|1985|4627
1638800240000|2021-12-06 14:17:20|1985.2|1985|1986|1985.6|1986|1985.8|1985.2|1985|3905
1638800250000|2021-12-06 14:17:30|1985.8|1985.8|1985.8|1985.2|1986|1985.8|1985.6|1985.2|1935
1638800260000|2021-12-06 14:17:40|1986|1985.6|1986|1985.6|1986.2|1986|1985.6|1985.4|2220
1638800270000|2021-12-06 14:17:50|1985.8|1985.4|1984.6|1984.2|1986|1985.6|1984.4|1984|4932
1638800280000|2021-12-06 14:18:00|1984.4|1984.4|1985.4|1985.2|1985.4|1985.2|1984.4|1984.2|14595
1638800290000|2021-12-06 14:18:10|1985.6|1985.4|1985.6|1985.2|1985.8|1985.6|1985.4|1985|3550
1638800300000|2021-12-06 14:18:20|1985.4|1985.4|1985.8|1985.4|1985.8|1985.4|1985.4|1985.2|1732
1638800310000|2021-12-06 14:18:30|1986|1985.6|1986.2|1986|1986.4|1986|1986|1985.6|2644
1638800320000|2021-12-06 14:18:40|1986.4|1986.2|1986.2|1986|1986.6|1986.2|1986|1985.8|3587
1638800330000|2021-12-06 14:18:50|1986.4|1986.2|1986.4|1986.2|1986.8|1986.4|1986.4|1986.2|804
1638800340000|2021-12-06 14:19:00|1986.2|1986|1986.8|1986.6|1986.8|1986.6|1986.2|1985.8|2624
1638800350000|2021-12-06 14:19:10|1986.6|1986.4|1986.4|1986|1986.8|1986.6|1986.2|1986|5993
1638800360000|2021-12-06 14:19:20|1986.2|1985.8|1986.4|1986|1986.4|1986|1986|1985.8|1411
1638800370000|2021-12-06 14:19:30|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|0
1638800380000|2021-12-06 14:19:40|1986.8|1986.4|1987.2|1986.8|1987.4|1987|1986.8|1986.4|2452
1638800390000|2021-12-06 14:19:50|1987.4|1987|1987.8|1987.6|1987.8|1987.6|1987.4|1987|3087
1638800400000|2021-12-06 14:20:00|1988|1987.8|1987.4|1987.2|1988|1987.8|1987.2|1987|2605
1638800410000|2021-12-06 14:20:10|1987.2|1987|1986.6|1986.2|1987.2|1987|1986.6|1986.2|6701
1638800420000|2021-12-06 14:20:20|1986.4|1986.4|1986|1985.6|1986.8|1986.4|1986|1985.6|2942
1638800430000|2021-12-06 14:20:30|1985.8|1985.4|1986.2|1986|1986.4|1986.2|1985.6|1985.2|6445
1638800440000|2021-12-06 14:20:40|1986|1985.8|1986|1985.8|1986|1985.8|1985.8|1985.6|10559
1638800450000|2021-12-06 14:20:50|1985.8|1985.6|1984.6|1984.2|1986|1985.8|1984.4|1984|8217
1638800460000|2021-12-06 14:21:00|1984.8|1984.4|1985.6|1985.2|1985.6|1985.2|1984.8|1984.4|10055
1638800470000|2021-12-06 14:21:10|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985|1984.8|404
1638800480000|2021-12-06 14:21:20|1985.8|1985.4|1985.2|1984.8|1985.8|1985.4|1985.2|1984.8|4533
1638800490000|2021-12-06 14:21:30|1985|1984.6|1985.8|1985.4|1985.8|1985.6|1984.8|1984.6|2473
1638800500000|2021-12-06 14:21:40|1986|1985.6|1985.2|1984.8|1986|1985.6|1985.2|1984.8|1826
1638800510000|2021-12-06 14:21:50|1985.4|1985|1985|1984.8|1985.4|1985|1985|1984.8|1332
1638800520000|2021-12-06 14:22:00|1984.8|1984.6|1985|1984.6|1985|1984.8|1984.6|1984.4|5299
1638800530000|2021-12-06 14:22:10|1984.8|1984.4|1985|1984.8|1985|1984.8|1984.8|1984.4|2122
1638800540000|2021-12-06 14:22:20|1984.8|1984.6|1984.4|1984|1985|1984.8|1984.2|1984|4040
1638800550000|2021-12-06 14:22:30|1984.2|1984.2|1984.4|1984.2|1984.6|1984.4|1984.2|1984|1795
1638800560000|2021-12-06 14:22:40|1984.6|1984|1984.4|1984|1984.8|1984.6|1984.2|1984|4108
1638800570000|2021-12-06 14:22:50|1984.2|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1983.8|7052
1638800580000|2021-12-06 14:23:00||1983.8||1984||1984||1983.8|17545
1638800590000|2021-12-06 14:23:10|1984|1983.8|1983.8|1983.4|1984|1984|1983.4|1983.2|3273
1638800600000|2021-12-06 14:23:20||1983.6||1983.6||1983.6||1983.6|1113
1638800610000|2021-12-06 14:23:30|1984||1984||1984||1983.8||0
1638800620000|2021-12-06 14:23:40|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.8|1983.4|4017
1638800630000|2021-12-06 14:23:50|1983.8|1983.6|1983.2|1983|1984|1983.6|1983.2|1983|4138
1638800640000|2021-12-06 14:24:00|1983|1982.8|1983.2|1982.8|1983.4|1983|1983|1982.6|4915
1638800650000|2021-12-06 14:24:10|1983|1982.6|1983|1982.8|1983.8|1983.4|1982.8|1982.6|6201
1638800660000|2021-12-06 14:24:20|1983.2|1983|1983.6|1983.4|1983.8|1983.6|1983|1982.8|3615
1638800670000|2021-12-06 14:24:30|1983.4|1983.2|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|3353
1638800680000|2021-12-06 14:24:40|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.8|1983.2|1502
1638800690000|2021-12-06 14:24:50|1983.6|1983.6|1984.2|1983.8|1984.4|1984.2|1983.6|1983.6|2617
1638800700000|2021-12-06 14:25:00|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.6|1983.4|3332
1638800710000|2021-12-06 14:25:10|1983.6|1983.6|1983.6|1983.2|1984|1983.8|1983.4|1983.2|5119
1638800720000|2021-12-06 14:25:20|1983.8|1983.4|1983.6|1983.2|1984|1983.8|1983.6|1983.2|630
1638800730000|2021-12-06 14:25:30|1983.8|1983.4|1983.8|1983.6|1984|1983.8|1983.4|1983.2|1815
1638800740000|2021-12-06 14:25:40|1984|1983.8|1983.8|1983.6|1984|1983.8|1983.6|1983.4|666
1638800750000|2021-12-06 14:25:50|1984|1983.8|1984.2|1983.8|1984.2|1984|1983.8|1983.6|2381
1638800760000|2021-12-06 14:26:00|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.6|1983.4|7789
1638800770000|2021-12-06 14:26:10|1983.6|1983.6|1983.8|1983.6|1983.8|1983.6|1983.4|1983.2|2772
1638800780000|2021-12-06 14:26:20|1983.6|1983.4|1983.2|1982.8|1983.8|1983.4|1983|1982.8|3578
1638800790000|2021-12-06 14:26:30|1983|1983|1983|1982.6|1983.2|1983|1982.6|1982.2|3243
1638800800000|2021-12-06 14:26:40|1982.8|1982.4|1982.6|1982.4|1982.8|1982.6|1982.6|1982.2|0
1638800810000|2021-12-06 14:26:50|1982.8|1982.6|1982.4|1982|1982.8|1982.6|1982.2|1982|5570
1638800820000|2021-12-06 14:27:00|1982.6|1982.2|1982.6|1982.2|1982.6|1982.2|1982.2|1982|2432
1638800830000|2021-12-06 14:27:10|1982.4|1982|1982.4|1982.2|1982.6|1982.4|1982.2|1982|7145
1638800840000|2021-12-06 14:27:20|1982.6|1982.4|1983.4|1983|1983.4|1983.2|1982.6|1982.4|1750
1638800850000|2021-12-06 14:27:30|1983.2|1983.2|1983.2|1982.8|1983.4|1983.2|1983|1982.8|3892
1638800860000|2021-12-06 14:27:40|1983.4|1983|1983|1982.8|1983.4|1983|1982.8|1982.6|4394
1638800870000|2021-12-06 14:27:50|1982.8|1982.6|1982.4|1982.2|1983|1982.8|1982.4|1982.2|2292
1638800880000|2021-12-06 14:28:00|1982.6|1982.4|1983.2|1983|1983.4|1983|1982.6|1982.4|3037
1638800890000|2021-12-06 14:28:10|1983.4|1983.2|1983.2|1983|1983.6|1983.2|1983.2|1983|67
1638800900000|2021-12-06 14:28:20|1983.4|1983.2|1983.4|1983.2|1983.6|1983.4|1983.2|1983|2227
1638800910000|2021-12-06 14:28:30|1983.6|1983|1983.8|1983.4|1983.8|1983.6|1983.4|1983|6415
1638800920000|2021-12-06 14:28:40|1983.6|1983.2|1983.6|1983.2|1983.8|1983.2|1983.4|1983.2|1160
1638800930000|2021-12-06 14:28:50|1983.8|1983|1983.2|1983|1983.8|1983|1983|1982.8|3689
1638800940000|2021-12-06 14:29:00|1983|1982.8|1983|1982.6|1983.2|1982.8|1982.4|1982|17374
1638800950000|2021-12-06 14:29:10|1982.8|1982.4|1983|1982.6|1983|1982.8|1982.8|1982.4|3692
1638800960000|2021-12-06 14:29:20|1983.2|1982.8|1983.4|1983|1983.4|1983.2|1983.2|1982.8|3314
1638800970000|2021-12-06 14:29:30|1983.2|1983.2|1983.6|1983.4|1983.8|1983.4|1983.2|1983.2|0
1638800980000|2021-12-06 14:29:40|1983.8|1983.6|1983.8|1983.6|1984|1983.8|1983.8|1983.6|1270
1638800990000|2021-12-06 14:29:50|1984|1983.4|1983.8|1983.4|1984|1983.8|1983.6|1983.4|4298
1638801000000|2021-12-06 14:30:00|1983.6|1983.6|1982.4|1982.2|1983.6|1983.6|1981.8|1981.4|79322
1638801010000|2021-12-06 14:30:10|1982.6|1982.4|1982.8|1982.4|1983.6|1983.2|1982|1981.8|13932
1638801020000|2021-12-06 14:30:20|1982.6|1982.2|1984.8|1984.6|1985|1984.8|1982.4|1982|28007
1638801030000|2021-12-06 14:30:30|1985|1984.8|1983.6|1983.2|1985.4|1985.2|1983.6|1983.2|18952
1638801040000|2021-12-06 14:30:40|1983.4|1983|1984|1983.6|1984.6|1984.2|1982.6|1982.4|26961
1638801050000|2021-12-06 14:30:50|1983.8|1983.4|1982.6|1982.2|1984.4|1984.2|1982.2|1982|11637
1638801060000|2021-12-06 14:31:00|1982.4|1982.4|1981|1980.6|1982.6|1982.4|1980.6|1980.4|17239
1638801070000|2021-12-06 14:31:10|1981.2|1980.4|1981.4|1981|1981.8|1981.4|1980.4|1980.2|16290
1638801080000|2021-12-06 14:31:20|1981.2|1980.8|1980.6|1980.2|1981.8|1981.4|1980.4|1980.2|9287
1638801090000|2021-12-06 14:31:30|1980.8|1980.4|1981.6|1981.2|1981.8|1981.6|1980.8|1980.2|10598
1638801100000|2021-12-06 14:31:40|1981.4|1981|1981|1980.6|1982.4|1981.8|1981|1980.6|7525
1638801110000|2021-12-06 14:31:50|1981.2|1980.8|1979.2|1978.8|1981.2|1980.8|1978.8|1978.4|16826
1638801120000|2021-12-06 14:32:00|1979|1978.6|1979.2|1978.6|1979.6|1979.2|1978.2|1978|9600
1638801130000|2021-12-06 14:32:10|1979|1978.4|1978.4|1978.2|1979.4|1979|1978.2|1977.8|15272
1638801140000|2021-12-06 14:32:20|1978.2|1978|1977.2|1976.8|1978.4|1978|1976.4|1976|17896
1638801150000|2021-12-06 14:32:30|1977.4|1977|1977.4|1976.8|1977.8|1977.6|1977|1976.6|6310
1638801160000|2021-12-06 14:32:40|1977.2|1977|1978|1977.6|1978|1977.8|1976.8|1976.6|9969
1638801170000|2021-12-06 14:32:50|1977.8|1977.8|1978|1977.8|1978.2|1978|1977.4|1977|8516
1638801180000|2021-12-06 14:33:00|1978.2|1977.6|1976.8|1976.2|1978.4|1978.2|1976.2|1976|19785
1638801190000|2021-12-06 14:33:10|1977|1976.4|1976.6|1976|1977.2|1976.6|1975.8|1975.4|11266
1638801200000|2021-12-06 14:33:20|1976.4|1975.8|1976.6|1976.2|1977.8|1977.4|1975.6|1975.4|7554
1638801210000|2021-12-06 14:33:30|1976.8|1976.4|1978.6|1978.2|1978.8|1978.4|1976.6|1976.2|7313
1638801220000|2021-12-06 14:33:40|1978.8|1978|1978.4|1978|1979|1978.4|1978.2|1977.8|5272
1638801230000|2021-12-06 14:33:50|1978.6|1978.2|1980.4|1980|1980.6|1980|1978.4|1978.2|4830
1638801240000|2021-12-06 14:34:00|1980.2|1979.6|1979.4|1978.8|1980.2|1979.6|1978.6|1978.2|6647
1638801250000|2021-12-06 14:34:10|1979.2|1979|1977.4|1976.6|1979.8|1979.2|1977.4|1976.6|2112
1638801260000|2021-12-06 14:34:20|1977.2|1976.4|1977|1976.4|1977.6|1977.2|1976.6|1976.4|3337
1638801270000|2021-12-06 14:34:30|1976.8|1976.6|1975.8|1975.6|1977|1976.6|1975.8|1975.4|10894
1638801280000|2021-12-06 14:34:40|1976|1975.8|1977|1976.4|1977|1976.6|1975|1974.6|69818
1638801290000|2021-12-06 14:34:50|1976.8|1976.2|1976|1975.2|1977|1976.4|1975.2|1974.8|4074
1638801300000|2021-12-06 14:35:00|1975.8|1975.4|1975.2|1974.8|1976.4|1976|1974.8|1974.6|6597
1638801310000|2021-12-06 14:35:10|1975.4|1974.6|1974.8|1974.4|1975.6|1975|1974.2|1974|14350
1638801320000|2021-12-06 14:35:20|1975|1974.6|1975|1974.4|1975.8|1975.4|1974.6|1974.2|19209
1638801330000|2021-12-06 14:35:30|1974.8|1974.2|1974.2|1973.4|1975|1974.4|1973|1972.6|19182
1638801340000|2021-12-06 14:35:40|1974|1973.2|1974.6|1973.8|1974.6|1973.8|1973.4|1973|999
1638801350000|2021-12-06 14:35:50|1974.4|1973.6|1972.8|1972.4|1974.4|1973.8|1972.6|1972.2|5638
1638801360000|2021-12-06 14:36:00|1972.6|1972.2|1971.8|1971.2|1973.2|1972.8|1971.8|1971|8032
1638801370000|2021-12-06 14:36:10|1971.6|1971|1973|1972.6|1973.2|1972.8|1970.8|1970.6|11317
1638801380000|2021-12-06 14:36:20|1973.2|1972.8|1972.6|1972.2|1973.4|1973|1972.4|1971.8|4492
1638801390000|2021-12-06 14:36:30|1972.4|1972|1973.2|1972.8|1973.8|1973|1972|1971.6|16043
1638801400000|2021-12-06 14:36:40|1973.4|1972.6|1973.8|1973.4|1974|1973.8|1972.8|1972.4|5786
1638801410000|2021-12-06 14:36:50|1974|1973.2|1974.2|1973.8|1974.4|1973.8|1973.6|1973.2|5902
1638801420000|2021-12-06 14:37:00|1974|1973.6|1973.6|1973.4|1974.4|1973.8|1973.6|1973.2|5560
1638801430000|2021-12-06 14:37:10|1973.8|1973.2|1973.6|1973|1974|1973.4|1973|1972.8|4913
1638801440000|2021-12-06 14:37:20|1973.4|1972.8|1973.4|1972.8|1974|1973.2|1973|1972.8|2168
1638801450000|2021-12-06 14:37:30|1973.6|1973|1971.8|1971.4|1973.6|1973.2|1971.8|1971.4|10609
1638801460000|2021-12-06 14:37:40|1971.4|1971|1972.6|1972|1972.8|1972.4|1971.4|1971|4607
1638801470000|2021-12-06 14:37:50|1972.4|1971.6|1972.8|1972.2|1973|1972.2|1972|1971.6|10724
1638801480000|2021-12-06 14:38:00|1972.6|1972|1973.2|1972.6|1973.8|1973.2|1972.4|1972|10221
1638801490000|2021-12-06 14:38:10|1973|1972.4|1972.8|1972.4|1973.2|1972.6|1972.4|1972|6969
1638801500000|2021-12-06 14:38:20|1973|1972.6|1973|1972.8|1973.6|1973.2|1972.6|1972.2|3488
1638801510000|2021-12-06 14:38:30|1973.2|1972.6|1972.8|1972.2|1973.8|1973.2|1972.6|1972.2|21757
1638801520000|2021-12-06 14:38:40|1972.6|1972.4|1971.2|1970.8|1972.6|1972.4|1971|1970.6|12055
1638801530000|2021-12-06 14:38:50|1971.4|1971|1974|1973.6|1974|1973.6|1971.2|1970.8|7208
1638801540000|2021-12-06 14:39:00|1973.8|1973.8|1973.6|1973.2|1974.4|1973.8|1973|1972.4|6980
1638801550000|2021-12-06 14:39:10|1973.8|1973|1972.8|1972|1973.8|1973.4|1972.6|1972|4824
1638801560000|2021-12-06 14:39:20|1972.6|1972.2|1973.8|1973.2|1973.8|1973.2|1972.6|1972.2|1837
1638801570000|2021-12-06 14:39:30|1974|1973.4|1974|1973.6|1974.8|1974.2|1974|1973.4|779
1638801580000|2021-12-06 14:39:40|1974.2|1973.2|1973.4|1973|1974.2|1973.6|1973.4|1973|488
1638801590000|2021-12-06 14:39:50|1973.6|1973.2|1973|1972.4|1973.8|1973.2|1972.6|1972.2|7461
1638801600000|2021-12-06 14:40:00|1972.8|1972.2|1972.8|1972.4|1973.4|1972.8|1972.2|1971.8|6023
1638801610000|2021-12-06 14:40:10|1972.6|1972.2|1972.4|1972|1972.8|1972.2|1971.8|1971.4|5302
1638801620000|2021-12-06 14:40:20|1972.6|1971.8|1971|1970.6|1972.8|1972|1970.8|1970.6|11925
1638801630000|2021-12-06 14:40:30|1971.2|1970.8|1971.8|1971.2|1971.8|1971.2|1970.8|1970.2|12657
1638801640000|2021-12-06 14:40:40|1971.6|1971.4|1972.6|1972|1972.8|1972.4|1971.6|1971.4|1611
1638801650000|2021-12-06 14:40:50|1972.4|1972.2|1972.8|1972.2|1973.2|1972.8|1972.4|1972.2|2235
1638801660000|2021-12-06 14:41:00|1972.6|1972.4|1973.8|1973.4|1973.8|1973.4|1972|1971.6|2211
1638801670000|2021-12-06 14:41:10|1973.6|1973.2|1973.2|1973|1973.8|1973.4|1973.2|1972.8|3801
1638801680000|2021-12-06 14:41:20|1973.4|1973.2|1972.6|1972.2|1973.6|1973.2|1972.6|1972.2|2497
1638801690000|2021-12-06 14:41:30|1972.8|1972.4|1973.6|1973|1973.8|1973.4|1972.6|1972.2|6326
1638801700000|2021-12-06 14:41:40|1973.4|1972.8|1974|1973.6|1974.6|1974|1973|1972.8|1078
1638801710000|2021-12-06 14:41:50|1974.2|1973.8|1975.2|1974.6|1975.8|1975|1974.2|1973.6|22633
1638801720000|2021-12-06 14:42:00|1975|1974.4|1974.2|1973.8|1975.2|1974.8|1973.4|1973|5309
1638801730000|2021-12-06 14:42:10|1974.4|1974|1974.4|1974|1974.8|1974.6|1973.8|1973.4|3962
1638801740000|2021-12-06 14:42:20|1974.6|1974.2|1974.4|1973.8|1974.6|1974.2|1973.8|1973.6|3633
1638801750000|2021-12-06 14:42:30|1974.2|1974|1975.8|1975.4|1975.8|1975.4|1974.2|1974|3906
1638801760000|2021-12-06 14:42:40|1976|1975.6|1974.8|1974.2|1976.4|1975.8|1974.6|1974.2|3979
1638801770000|2021-12-06 14:42:50|1975|1974.4|1975.6|1975.2|1975.8|1975.2|1974.8|1974.4|4657
1638801780000|2021-12-06 14:43:00|1975.8|1975.4|1977|1976.6|1977.2|1977|1975.4|1975.2|684
1638801790000|2021-12-06 14:43:10|1977.2|1976.8|1977.2|1976.6|1977.4|1977|1976.6|1976.2|4212
1638801800000|2021-12-06 14:43:20|1977.4|1976.8|1977.6|1977.2|1977.8|1977.4|1976.8|1976.4|4702
1638801810000|2021-12-06 14:43:30|1977.8|1977.4|1978|1977.4|1978|1977.6|1977.4|1977|1759
1638801820000|2021-12-06 14:43:40|1978.2|1977.6|1979.8|1979.4|1980|1979.6|1978.2|1977.6|5143
1638801830000|2021-12-06 14:43:50|1980|1979.6|1979.4|1979|1980.2|1979.8|1979.2|1979|5881
1638801840000|2021-12-06 14:44:00|1979.2|1978.8|1977.8|1977.2|1979.2|1978.8|1977|1976.6|6722
1638801850000|2021-12-06 14:44:10|1978|1977.4|1978.6|1978.2|1979.2|1978.6|1978|1977.4|5760
1638801860000|2021-12-06 14:44:20|1978.8|1978.4|1979.2|1978.6|1979.2|1978.6|1978.6|1978.2|1558
1638801870000|2021-12-06 14:44:30|1979.4|1978.8|1979.4|1978.8|1979.6|1979.4|1978.6|1978.4|5491
1638801880000|2021-12-06 14:44:40|1979.6|1978.6|1979|1978.4|1979.6|1979|1978.4|1978.2|4810
1638801890000|2021-12-06 14:44:50|1979.2|1978.6|1978.4|1978|1979.2|1978.8|1978|1977.6|2643
1638801900000|2021-12-06 14:45:00|1978|1977.8|1977.4|1977|1978|1977.8|1976.8|1976.4|5941
1638801910000|2021-12-06 14:45:10|1977.6|1977.2|1977.8|1977|1978|1977.6|1977.4|1977|3022
1638801920000|2021-12-06 14:45:20|1977.6|1976.8|1977.2|1976.6|1977.6|1977.2|1976.6|1976.2|15170
1638801930000|2021-12-06 14:45:30|1977.4|1976.8|1977|1976.4|1977.8|1977.4|1976.4|1976.2|2599
1638801940000|2021-12-06 14:45:40|1977.2|1976.6|1978.2|1977.8|1978.4|1977.8|1977.2|1976.4|765
1638801950000|2021-12-06 14:45:50|1978|1977.6|1978|1977.6|1978.4|1978|1977.8|1977.2|10704
1638801960000|2021-12-06 14:46:00|1977.6|1977.4|1976.4|1976|1978|1977.6|1976.4|1976|3466
1638801970000|2021-12-06 14:46:10|1976.2|1975.8|1976|1975.4|1976.2|1975.8|1975.2|1975|3831
1638801980000|2021-12-06 14:46:20|1975.8|1975.6|1977.2|1976.6|1977.4|1977|1975.8|1975.4|3378
1638801990000|2021-12-06 14:46:30|1977.4|1976.8|1977.6|1977|1977.8|1977.4|1977|1976.6|3752
1638802000000|2021-12-06 14:46:40|1977.8|1977.2|1977.4|1976.8|1978|1977.4|1977|1976.8|965
1638802010000|2021-12-06 14:46:50|1977.6|1977|1978.6|1978.2|1978.8|1978.2|1977.6|1976.8|1470
1638802020000|2021-12-06 14:47:00|1978.8|1978.4|1978.6|1978.2|1979.2|1978.6|1978.2|1977.8|3756
1638802030000|2021-12-06 14:47:10|1978.8|1978.4|1978.2|1977.8|1979|1978.6|1978|1977.8|1857
1638802040000|2021-12-06 14:47:20|1978.4|1978|1977.6|1977.2|1978.6|1978|1976.8|1976.6|39572
1638802050000|2021-12-06 14:47:30|1977.4|1977|1978|1977.6|1978.2|1977.6|1977.2|1976.8|1731
1638802060000|2021-12-06 14:47:40|1977.8|1977.4|1978.4|1978|1978.6|1978.4|1977.8|1977.4|2177
1638802070000|2021-12-06 14:47:50|1978.2|1977.8|1977.6|1977.2|1978.4|1977.8|1977.4|1976.8|3888
1638802080000|2021-12-06 14:48:00|1977.8|1977.4|1977.4|1977|1977.8|1977.4|1977|1976.8|5005
1638802090000|2021-12-06 14:48:10|1977.2|1976.8|1976.8|1976.4|1977.6|1977.2|1976.6|1976.2|2308
1638802100000|2021-12-06 14:48:20|1977|1976.6|1976|1975.6|1977|1976.6|1976|1975.2|3074
1638802110000|2021-12-06 14:48:30|1975.8|1975.4|1974.4|1973.8|1976.2|1975.8|1974|1973.6|9152
1638802120000|2021-12-06 14:48:40|1974.2|1974|1975.2|1974.6|1975.2|1974.6|1974.2|1974|2929
1638802130000|2021-12-06 14:48:50|1975.4|1974.8|1976.6|1976|1977|1976.6|1975|1974.6|1762
1638802140000|2021-12-06 14:49:00|1976.4|1976.2|1975.6|1974.8|1976.6|1976.2|1975.4|1974.8|2239
1638802150000|2021-12-06 14:49:10|1975.4|1974.6|1975.2|1974.8|1975.6|1975.2|1974.8|1974.6|2542
1638802160000|2021-12-06 14:49:20|1975.4|1974.4|1974.4|1973.8|1975.4|1974.6|1974.2|1973.8|7050
1638802170000|2021-12-06 14:49:30|1974|1973.6|1973.6|1973.4|1974.4|1973.8|1973|1972.6|11243
1638802180000|2021-12-06 14:49:40|1973.8|1973.2|1972.8|1972.4|1974|1973.4|1972.6|1972.2|4262
1638802190000|2021-12-06 14:49:50|1973|1972.2|1973|1972.6|1973|1972.8|1972.6|1972.2|8050
1638802200000|2021-12-06 14:50:00|1972.8|1972.4|1972.6|1972.2|1973|1972.6|1972|1971.6|12005
1638802210000|2021-12-06 14:50:10|1972.4|1972|1972.2|1971.8|1972.4|1972|1971.6|1971.2|10778
1638802220000|2021-12-06 14:50:20|1972|1971.6|1974|1973.4|1974|1973.4|1971.6|1971.2|6766
1638802230000|2021-12-06 14:50:30|1973.8|1973.6|1974.2|1973.6|1974.4|1974|1973.6|1973.4|4552
1638802240000|2021-12-06 14:50:40|1974.4|1973.8|1974.8|1974.2|1975.4|1974.8|1974.2|1973.8|5704
1638802250000|2021-12-06 14:50:50|1974.6|1974.4|1974|1973.4|1975.2|1974.8|1973.8|1973.2|5903
1638802260000|2021-12-06 14:51:00|1973.8|1973.2|1972.4|1971.8|1973.8|1973.4|1972.4|1971.8|5554
1638802270000|2021-12-06 14:51:10|1972.2|1971.6|1971.6|1971.2|1972.2|1971.8|1971.2|1971|0
1638802280000|2021-12-06 14:51:20|1971.4|1971.4|1971.4|1970.8|1971.6|1971.4|1971|1970.4|457
1638802290000|2021-12-06 14:51:30|1971.2|1970.6|1971.4|1971|1971.4|1971|1970.8|1970.4|1845
1638802300000|2021-12-06 14:51:40|1971.6|1970.8|1972.4|1971.8|1972.8|1972.2|1971.4|1970.8|8646
1638802310000|2021-12-06 14:51:50|1972.6|1972|1972.4|1971.8|1972.8|1972.2|1971.8|1971.6|755
1638802320000|2021-12-06 14:52:00|1972.6|1972|1971.8|1971.6|1973|1972.4|1971.6|1971.4|4183
1638802330000|2021-12-06 14:52:10|1972|1971.4|1971.6|1971.2|1972.2|1971.8|1971|1970.6|23340
1638802340000|2021-12-06 14:52:20|1971.4|1971|1972.6|1972.2|1972.6|1972.2|1971.4|1971|500
1638802350000|2021-12-06 14:52:30|1972.4|1972|1973|1972.2|1973|1972.4|1972.2|1971.8|630
1638802360000|2021-12-06 14:52:40|1972.8|1972|1972.2|1971.6|1972.8|1972|1971.6|1971.2|5861
1638802370000|2021-12-06 14:52:50|1972|1971.4|1972.6|1972.2|1973|1972.4|1971.6|1971.4|1676
1638802380000|2021-12-06 14:53:00|1972.8|1972.4|1970.6|1970.2|1972.8|1972.4|1970.4|1970.2|3272
1638802390000|2021-12-06 14:53:10|1970.4|1970|1971.4|1970.8|1971.8|1971.2|1970.4|1970|17792
1638802400000|2021-12-06 14:53:20|1971.2|1971|1972.2|1971.6|1972.6|1972.2|1971.2|1970.8|3234
1638802410000|2021-12-06 14:53:30|1972|1971.8|1972|1971.2|1972.4|1972|1971.4|1971|2207
1638802420000|2021-12-06 14:53:40|1971.8|1971|1972|1971.6|1972|1971.6|1971.2|1971|1215
1638802430000|2021-12-06 14:53:50|1972.2|1971.4|1972.2|1972|1972.4|1972|1971.8|1971.4|40
1638802440000|2021-12-06 14:54:00|1972.4|1972.2|1973.6|1973|1973.8|1973|1972.2|1972|721
1638802450000|2021-12-06 14:54:10|1973.4|1972.8|1973.4|1972.8|1974|1973.4|1973|1972.8|1789
1638802460000|2021-12-06 14:54:20|1973.2|1973|1972.2|1971.6|1973.6|1973.2|1972|1971.6|5283
1638802470000|2021-12-06 14:54:30|1972|1971.2|1971.4|1971.2|1972|1971.6|1971.2|1971|4875
1638802480000|2021-12-06 14:54:40|1971.6|1971|1971.2|1970.8|1971.6|1971.2|1970.6|1970.2|10508
1638802490000|2021-12-06 14:54:50|1971|1970.6|1970.8|1970.4|1971.4|1970.8|1970.6|1970.2|3400
1638802500000|2021-12-06 14:55:00|1971|1970.6|1969.6|1969|1971|1970.8|1969.4|1968.8|37654
1638802510000|2021-12-06 14:55:10|1969.4|1968.8|1968|1967.6|1969.4|1968.8|1968|1967.4|12122
1638802520000|2021-12-06 14:55:20|1968.2|1967.8|1969.6|1969.2|1969.6|1969.2|1968|1967.6|13488
1638802530000|2021-12-06 14:55:30|1969.8|1969.4|1970.2|1969.8|1970.2|1970|1969.6|1969.2|7423
1638802540000|2021-12-06 14:55:40|1970.4|1970|1970.6|1970.2|1970.8|1970.6|1970.4|1969.8|10304
1638802550000|2021-12-06 14:55:50|1970.4|1970|1969.4|1969.2|1970.8|1970.4|1969.4|1969|7289
1638802560000|2021-12-06 14:56:00|1969.6|1969.4|1970.2|1970|1970.4|1970|1969.4|1969.2|3997
1638802570000|2021-12-06 14:56:10|1970.4|1970.2|1970.8|1970.4|1971|1970.6|1970.2|1970|1510
1638802580000|2021-12-06 14:56:20|1970.6|1970.2|1972|1971.4|1972|1971.6|1970.6|1970|2487
1638802590000|2021-12-06 14:56:30|1971.8|1971.6|1971.8|1971.4|1972.4|1972|1971.6|1971.4|4153
1638802600000|2021-12-06 14:56:40|1972|1971.6|1972.6|1972|1972.8|1972.6|1971.8|1971.4|2461
1638802610000|2021-12-06 14:56:50|1972.4|1972.2|1971.8|1971.4|1972.8|1972.4|1971.6|1971.2|3368
1638802620000|2021-12-06 14:57:00|1971.6|1971.2|1972.8|1972.4|1973.2|1972.6|1971.6|1971.2|4015
1638802630000|2021-12-06 14:57:10|1972.6|1972.2|1973|1972.6|1973.2|1972.6|1972.2|1972|976
1638802640000|2021-12-06 14:57:20|1973.2|1972.8|1972.8|1972.4|1973.2|1972.8|1972.4|1972|3169
1638802650000|2021-12-06 14:57:30|1972.6|1972.2|1972.4|1972|1972.8|1972.4|1972|1971.6|9035
1638802660000|2021-12-06 14:57:40|1972.2|1971.8|1973.2|1972.8|1973.4|1972.8|1972.2|1971.8|1657
1638802670000|2021-12-06 14:57:50|1973|1972.6|1973.6|1973.2|1974|1973.4|1972.8|1972.4|1446
1638802680000|2021-12-06 14:58:00|1973.8|1973.4|1974.6|1974|1974.6|1974|1973.8|1973.4|3859
1638802690000|2021-12-06 14:58:10|1974.4|1974.2|1973.8|1973.4|1975.2|1974.8|1973.4|1973|6343
1638802700000|2021-12-06 14:58:20|1974|1973.6|1974.6|1974|1974.6|1974|1973.8|1973.4|2100
1638802710000|2021-12-06 14:58:30|1974.8|1974.2|1975|1974.4|1975.4|1974.8|1974.4|1974|5322
1638802720000|2021-12-06 14:58:40|1974.8|1974.2|1975.2|1974.4|1975.2|1974.8|1974.8|1974.2|1203
1638802730000|2021-12-06 14:58:50|1975.4|1974.6|1975.6|1975|1975.8|1975.6|1975.2|1974.6|1316
1638802740000|2021-12-06 14:59:00|1975.4|1974.8|1975|1974.4|1975.6|1975|1974.8|1974.4|2618
1638802750000|2021-12-06 14:59:10|1974.8|1974.2|1974.6|1974|1975|1974.4|1974.2|1973.6|6657
1638802760000|2021-12-06 14:59:20|1974.4|1973.8|1974.2|1973.6|1974.4|1974.2|1974|1973.2|478
1638802770000|2021-12-06 14:59:30|1974|1974|1975.6|1975|1975.6|1975|1974|1973.6|12828
1638802780000|2021-12-06 14:59:40|1975.4|1975.2|1975.2|1974.6|1975.6|1975.2|1975|1974.6|6413
1638802790000|2021-12-06 14:59:50|1975.4|1974.8|1975.8|1975.4|1976.4|1975.8|1975|1974.6|1941
1638802800000|2021-12-06 15:00:00|1976|1975.6|1977|1976.4|1978|1977.4|1976|1975.6|3612
1638802810000|2021-12-06 15:00:10|1976.8|1976.2|1976.4|1975.8|1977.2|1976.8|1976|1975.8|3885
1638802820000|2021-12-06 15:00:20|1976.2|1975.6|1975.4|1975.2|1976.2|1975.8|1974.2|1973.8|7791
1638802830000|2021-12-06 15:00:30|1975.6|1975.4|1975.8|1975.6|1976.2|1975.6|1975.2|1974.8|3062
1638802840000|2021-12-06 15:00:40|1975.6|1975.4|1976.4|1976|1976.4|1976|1975.6|1975.2|8031
1638802850000|2021-12-06 15:00:50|1976.6|1976.2|1977|1976.4|1977|1976.8|1976.2|1975.6|4086
1638802860000|2021-12-06 15:01:00|1976.8|1976.6|1976.4|1976.2|1977|1976.6|1976.2|1975.6|7902
1638802870000|2021-12-06 15:01:10|1976.2|1976|1975|1974.4|1976.4|1976|1974.8|1974.4|4579
1638802880000|2021-12-06 15:01:20|1974.8|1974.6|1975|1974.4|1975.2|1974.8|1974.6|1974.2|2180
1638802890000|2021-12-06 15:01:30|1975.2|1974.6|1975|1974.4|1975.6|1975.2|1974.8|1974.4|1346
1638802900000|2021-12-06 15:01:40|1974.8|1974.2|1974.2|1973.6|1974.8|1974.2|1974|1973.6|11377
1638802910000|2021-12-06 15:01:50|1974|1973.8|1974.2|1973.6|1974.4|1974|1973.8|1973.4|703
1638802920000|2021-12-06 15:02:00|1974|1973.4|1973|1972.6|1974|1973.6|1972.2|1971.8|12013
1638802930000|2021-12-06 15:02:10|1973.2|1972.8|1973.2|1973|1973.8|1973.2|1973|1972.6|3694
1638802940000|2021-12-06 15:02:20|1973|1972.8|1973.4|1972.8|1973.6|1973.2|1972.4|1972|5231
1638802950000|2021-12-06 15:02:30|1973.6|1973|1974|1973.4|1974.2|1974|1973.2|1972.8|7156
1638802960000|2021-12-06 15:02:40|1973.8|1973.6|1974|1973.4|1974.2|1973.8|1973.4|1972.8|3751
1638802970000|2021-12-06 15:02:50|1973.8|1973.2|1971.8|1971.4|1973.8|1973.4|1971.8|1971.2|4723
1638802980000|2021-12-06 15:03:00|1972|1971.6|1973.2|1972.8|1973.2|1972.8|1972|1971.6|3386
1638802990000|2021-12-06 15:03:10|1973|1972.6|1972.4|1971.8|1973.4|1972.8|1972.2|1971.8|3209
1638803000000|2021-12-06 15:03:20|1972.6|1972|1973.2|1972.6|1973.2|1972.6|1972.2|1971.8|1180
1638803010000|2021-12-06 15:03:30|1973.4|1972.8|1973.2|1972.6|1973.8|1973.4|1973|1972.6|6340
1638803020000|2021-12-06 15:03:40|1973|1972.8|1972.8|1972.4|1973.6|1973|1972.8|1972.2|1000
1638803030000|2021-12-06 15:03:50|1972.6|1972.2|1972.8|1972.2|1972.8|1972.2|1972|1971.8|2568
1638803040000|2021-12-06 15:04:00|1973|1972.4|1971.4|1971.2|1973|1972.6|1971.4|1971.2|2567
1638803050000|2021-12-06 15:04:10|1971.2|1971|1971.2|1970.8|1971.4|1971|1970.6|1970.4|6211
1638803060000|2021-12-06 15:04:20|1971.4|1971|1971.6|1971.2|1972.2|1971.8|1971.4|1970.8|4243
1638803070000|2021-12-06 15:04:30|1971.8|1971.4|1972.8|1972.2|1973|1972.6|1971.8|1971.2|4582
1638803080000|2021-12-06 15:04:40|1973|1972.4|1972.8|1972.2|1973|1972.6|1972.4|1972.2|410
1638803090000|2021-12-06 15:04:50|1973|1972.4|1974.2|1973.6|1974.2|1973.6|1972.4|1972.2|1659
1638803100000|2021-12-06 15:05:00|1974.4|1973.8|1972.6|1972.2|1974.6|1974|1972.4|1972|14315
1638803110000|2021-12-06 15:05:10|1972.8|1972.4|1971.8|1971.4|1972.8|1972.4|1971.4|1971.2|7868
1638803120000|2021-12-06 15:05:20|1972|1971.6|1973|1972.6|1973.4|1973|1972|1971.6|11367
1638803130000|2021-12-06 15:05:30|1972.8|1972.8|1974|1973.4|1974|1973.8|1972.8|1972.8|3279
1638803140000|2021-12-06 15:05:40|1973.8|1973|1974|1973.4|1974.2|1973.8|1973.4|1973|8091
1638803150000|2021-12-06 15:05:50|1974.2|1973.6|1974.2|1973.8|1974.4|1974|1973.6|1973.4|3520
1638803160000|2021-12-06 15:06:00|1974|1973.6|1972.6|1972.2|1974.2|1973.6|1972.4|1972.2|2580
1638803170000|2021-12-06 15:06:10|1972.4|1972|1971.8|1971.2|1972.4|1972|1971.4|1971|1110
1638803180000|2021-12-06 15:06:20|1972|1971.4|1972.4|1972|1972.8|1972.4|1972|1971.4|15365
1638803190000|2021-12-06 15:06:30|1972.2|1972.2|1972.4|1971.8|1972.8|1972.6|1972|1971.6|3901
1638803200000|2021-12-06 15:06:40|1972.2|1971.6|1972.2|1971.8|1972.6|1972.4|1972|1971.6|5506
1638803210000|2021-12-06 15:06:50|1972.4|1972|1972.2|1972|1972.6|1972.2|1971.8|1971.6|8664
1638803220000|2021-12-06 15:07:00|1972|1971.8|1970.8|1970.4|1972.2|1972|1970.4|1970|3375
1638803230000|2021-12-06 15:07:10|1971|1970.6|1970.8|1970.2|1971.2|1971|1970.4|1970|1306
1638803240000|2021-12-06 15:07:20|1971|1970.4|1971.8|1971.4|1972.2|1971.8|1971|1970.4|8005
1638803250000|2021-12-06 15:07:30|1972|1971.6|1972.4|1972|1972.6|1972.2|1972|1971.6|6474
1638803260000|2021-12-06 15:07:40|1972.6|1972.2|1972.4|1972|1972.6|1972.4|1972.2|1971.8|1394
1638803270000|2021-12-06 15:07:50|1972.6|1972.2|1973|1972.6|1973|1972.6|1972.6|1972.2|414
1638803280000|2021-12-06 15:08:00|1973.2|1972.8|1973.4|1973|1973.6|1973.2|1972.6|1972|9511
1638803290000|2021-12-06 15:08:10|1973.2|1972.8|1973.4|1973.2|1973.4|1973.2|1972.8|1972.6|2945
1638803300000|2021-12-06 15:08:20|1973.2|1973|1973.6|1973.2|1973.8|1973.4|1973.2|1972.8|4008
1638803310000|2021-12-06 15:08:30|1973.4|1973.4|1973.8|1973.6|1973.8|1973.6|1973.2|1973|991
1638803320000|2021-12-06 15:08:40|1974|1973.8|1973.6|1973.4|1974.2|1973.8|1973.2|1972.8|18931
1638803330000|2021-12-06 15:08:50|1973.4|1973.2|1975|1974.8|1975.2|1974.8|1973.4|1973.2|4219
1638803340000|2021-12-06 15:09:00|1975.2|1974.6|1976|1975.6|1976.2|1975.6|1975|1974.6|850
1638803350000|2021-12-06 15:09:10|1976.2|1975.8|1976.2|1975.8|1976.6|1976.2|1975.8|1975.6|2860
1638803360000|2021-12-06 15:09:20|1976.4|1976|1976.8|1976.2|1976.8|1976.6|1976.2|1976|3540
1638803370000|2021-12-06 15:09:30|1977|1976.4|1977.8|1977.2|1978|1977.6|1977|1976.4|3437
1638803380000|2021-12-06 15:09:40|1977.6|1977.4|1977.2|1976.8|1977.8|1977.6|1977|1976.8|2714
1638803390000|2021-12-06 15:09:50|1977|1976.6|1977.2|1976.8|1977.4|1977|1976.8|1976.6|5825
1638803400000|2021-12-06 15:10:00|1977|1976.6|1977.6|1977|1978|1977.4|1976.6|1976.4|1126
1638803410000|2021-12-06 15:10:10|1977.4|1976.8|1977.4|1977|1977.8|1977.4|1977|1976.8|654
1638803420000|2021-12-06 15:10:20|1977.6|1977.2|1978.2|1977.8|1978.2|1977.8|1977.2|1976.8|3582
1638803430000|2021-12-06 15:10:30|1978.4|1978|1978.8|1978.6|1978.8|1978.6|1977.8|1977.6|12119
1638803440000|2021-12-06 15:10:40|1978.6|1978.4|1978.6|1978.2|1978.6|1978.4|1978|1977.6|1915
1638803450000|2021-12-06 15:10:50|1978.4|1978|1978.4|1978|1978.8|1978.4|1978|1977.6|3838
1638803460000|2021-12-06 15:11:00|1978.2|1977.8|1978|1977.6|1978.4|1978|1977.6|1977.2|4134
1638803470000|2021-12-06 15:11:10|1977.8|1977.4|1979.2|1978.8|1979.2|1979|1977.8|1977.4|2536
1638803480000|2021-12-06 15:11:20|1979|1979|1978.2|1977.6|1979.4|1979|1978.2|1977.6|3092
1638803490000|2021-12-06 15:11:30|1978|1977.8|1978.2|1977.8|1978.4|1977.8|1977.8|1977.4|1871
1638803500000|2021-12-06 15:11:40|1978|1977.6|1977.6|1977|1978.2|1977.6|1977.6|1976.8|1799
1638803510000|2021-12-06 15:11:50|1977.8|1976.8|1977.8|1977.2|1978|1977.4|1977.6|1976.8|258
1638803520000|2021-12-06 15:12:00|1977|1976.6|1978|1977.2|1978|1977.2|1977|1976.4|1217
1638803530000|2021-12-06 15:12:10|1977.4|1977|1977.4|1976.8|1977.8|1977|1977.4|1976.8|130
1638803540000|2021-12-06 15:12:20|1978|1977.4|1978|1977.4|1978.2|1977.6|1977.8|1977|1135
1638803550000|2021-12-06 15:12:30|1978.2|1977.8|1978.6|1978|1978.6|1978|1978|1977.8|127
1638803560000|2021-12-06 15:12:40|1978.8|1978.4|1978.6|1978|1979|1978.6|1978.6|1978|738
1638803570000|2021-12-06 15:12:50|1978.8|1978.2|1978.8|1978.4|1979|1978.4|1978.6|1978|0
1638803580000|2021-12-06 15:13:00|1979.4|1979|1979.4|1979|1979.4|1979|1979|1978.6|467
1638803590000|2021-12-06 15:13:10|1979.6|1978.8|1979|1978.6|1979.8|1979.2|1979|1978.6|849
1638803600000|2021-12-06 15:13:20|1979.2|1978.8|1979.4|1979|1979.4|1979|1979.2|1978.6|130
1638803610000|2021-12-06 15:13:30|1979.6|1979.4|1980.6|1980|1980.6|1980|1979.6|1979.4|2858
1638803620000|2021-12-06 15:13:40|1980.8||1980.4||1980.8||1980.4||500
1638803630000|2021-12-06 15:13:50|1980.6|1979.8|1980.4|1979.8|1980.6|1979.8|1980.4|1979.8|713
1638803640000|2021-12-06 15:14:00|1979.8|1979.2|1979.4|1978.8|1979.8|1979.2|1979.4|1978.6|1599
1638803650000|2021-12-06 15:14:10|1979.2|1979|1979|1978.4|1979.2|1979|1979|1978.4|284
1638803660000|2021-12-06 15:14:20|1978.8|1978.6|1979.2|1978.6|1979.6|1979|1978.8|1978.4|130
1638803670000|2021-12-06 15:14:30|1979.4|1979.4|1979.8|1979|1979.8|1979.4|1979.4|1979|970
1638803680000|2021-12-06 15:14:40|1979.2|1978.6|1978.8|1978.2|1979.2|1978.6|1978.8|1978.2|1367
1638803690000|2021-12-06 15:14:50|1978.6|1978|1978.2|1977.6|1978.8|1978.2|1978.2|1977.6|1613
1638803700000|2021-12-06 15:15:00|1978.4|1977.8|1977|1976.2|1978.4|1977.8|1976.8|1976.2|3166
1638803710000|2021-12-06 15:15:10|1976.8|1976.4|1976|1975.6|1977|1976.4|1976|1975.2|2681
1638803720000|2021-12-06 15:15:20|1976.2|1975.8|1977.2|1976.6|1977.2|1976.6|1975.8|1975.2|1570
1638803730000|2021-12-06 15:15:30|1977.4|1976.8|1976.4|1975.8|1977.4|1976.8|1976.4|1975.8|957
1638803740000|2021-12-06 15:15:40|1976.2|1975.4|1976.8|1976.2|1976.8|1976.2|1976.2|1975.4|1014
1638803750000|2021-12-06 15:15:50|1976|1976|1974.8|1974.2|1976|1976|1974.8|1974|1433
1638803760000|2021-12-06 15:16:00|1975.2|1974.6|1976.2|1975.4|1976.2|1975.8|1975.2|1974.6|2477
1638803770000|2021-12-06 15:16:10|1975.8|1975.2|1974.8|1974.2|1975.8|1975.2|1974.6|1974.2|462
1638803780000|2021-12-06 15:16:20|1974.6|1974|1974.8|1974.2|1975|1974.6|1974.6|1974|502
1638803790000|2021-12-06 15:16:30|1975.4|1974.6|1975.2|1974.6|1975.8|1975|1975.2|1974.6|0
1638803800000|2021-12-06 15:16:40|1975.4|1974.2|1975|1974.6|1975.4|1974.8|1974.8|1974.2|1056
1638803810000|2021-12-06 15:16:50|1975.4|1974.4|1975.4|1974.8|1975.4|1974.8|1974.8|1974.2|741
1638803820000|2021-12-06 15:17:00|1975|1974.4|1975.8|1975|1975.8|1975|1975|1974.4|974
1638803830000|2021-12-06 15:17:10|1975.6|1974.8|1974.8|1974.2|1975.6|1974.8|1974.8|1974.2|682
1638803840000|2021-12-06 15:17:20|1974.6|1973.8|1974.4|1973.8|1974.8|1974.2|1974.2|1973.6|1675
1638803850000|2021-12-06 15:17:30|1974.2|1973.6|1974.2|1973.6|1974.2|1973.8|1974|1973.6|203
1638803860000|2021-12-06 15:17:40|1973.8|1973.2|1972.4|1972|1973.8|1973.2|1972.4|1972|1007
1638803870000|2021-12-06 15:17:50|1972.2|1971.8|1974.2|1973.6|1974.2|1973.6|1972.2|1971.8|4160
1638803880000|2021-12-06 15:18:00|1974|1973.4|1973.8|1973.2|1974.4|1973.6|1973.8|1973.2|1089
1638803890000|2021-12-06 15:18:10|1974.4|1973.6|1974.4|1973.6|1974.4|1973.8|1973.8|1973|2262
1638803900000|2021-12-06 15:18:20|1974.6|1974|1973.6|1972.8|1974.8|1974|1973.6|1972.8|499
1638803910000|2021-12-06 15:18:30|1973.4|1972.6|1973.6|1972.8|1974|1973.2|1973.2|1972.6|877
1638803920000|2021-12-06 15:18:40|1973.2|1972.6|1974|1973.4|1974.2|1973.6|1973.2|1972.6|1535
1638803930000|2021-12-06 15:18:50|1973.6|1973|1974.2|1973.6|1974.4|1973.8|1973.6|1973|799
1638803940000|2021-12-06 15:19:00|1974|1973.4|1973.6|1973|1974.2|1973.4|1973.6|1973|0
1638803950000|2021-12-06 15:19:10|1973.2|1972.8|1973.2|1972.6|1973.2|1972.8|1972.8|1972.2|775
1638803960000|2021-12-06 15:19:20|1973.4|1973|1974|1973.4|1974|1973.4|1973.2|1972.8|1992
1638803970000|2021-12-06 15:19:30|1973.8|1973.2|1973.8|1973|1974|1973.4|1973.6|1972.8|1167
1638803980000|2021-12-06 15:19:40|1973.6|1973.2|1973.6|1973|1974|1973.4|1973.6|1973|0
1638803990000|2021-12-06 15:19:50|1973.4|1972.8|1973|1972.4|1973.4|1972.8|1973|1972.4|1435
1638804000000|2021-12-06 15:20:00|1972.6|1972|1973.2|1972.8|1973.2|1972.8|1972.6|1972|940
1638804010000|2021-12-06 15:20:10|1973.6|1973|1974.6|1973.8|1974.6|1973.8|1973.6|1973|1461
1638804020000|2021-12-06 15:20:20|1974.4|1973.6|1972.6|1972|1974.4|1973.8|1972.6|1972|1114
1638804030000|2021-12-06 15:20:30|1972.8|1971.8|1972.6|1972|1972.8|1972|1972.6|1971.8|1
1638804040000|2021-12-06 15:20:40|1972.4|1971.8|1973.2|1972.6|1973.6|1973|1972.4|1971.8|1552
1638804050000|2021-12-06 15:20:50|1973.4|1972.8|1972.8|1972.2|1973.4|1972.8|1972.8|1972.2|572
1638804060000|2021-12-06 15:21:00|1973.2|1972.6|1973.4|1972.8|1973.4|1972.8|1972.8|1972.2|938
1638804070000|2021-12-06 15:21:10|1972.8|1972.4|1972.8|1972.2|1972.8|1972.4|1972.6|1972.2|700
1638804080000|2021-12-06 15:21:20|1972.6|1972.4|1972.6|1972.2|1972.6|1972.4|1972.6|1972|1527
1638804090000|2021-12-06 15:21:30|1973|1972|1972.4|1971.8|1973|1972|1972|1971.4|1096
1638804100000|2021-12-06 15:21:40|1972.6|1971.6|1972.2|1971.4|1972.8|1971.6|1972|1971.4|0
1638804110000|2021-12-06 15:21:50|1972.4|1971.8|1973.4|1973|1973.4|1973|1972.4|1971.8|2125
1638804120000|2021-12-06 15:22:00|1973|1972.8|1973|1972.4|1973.2|1972.8|1973|1972.4|2647
1638804130000|2021-12-06 15:22:10|1972.8|1972.2|1973.4|1972.6|1973.4|1972.6|1972.6|1972|998
1638804140000|2021-12-06 15:22:20|1973.6|1973|1973.4|1972.6|1973.8|1973.2|1973.2|1972.6|910
1638804150000|2021-12-06 15:22:30|1974.2|1973.4|1974|1973.4|1974.2|1973.4|1974|1973.4|406
1638804160000|2021-12-06 15:22:40|1974.2|1973.6|1974|1973.4|1974.2|1973.6|1974|1973.4|268
1638804170000|2021-12-06 15:22:50|1973.6|1973.6|1973.6|1973|1973.6|1973.6|1973.4|1972.8|497
1638804180000|2021-12-06 15:23:00|1973.8|1973.2|1973.6|1973|1973.8|1973.2|1973.6|1972.8|58
1638804190000|2021-12-06 15:23:10|1973.8|1973.2|1974|1973.2|1974|1973.6|1973.8|1973|1384
1638804200000|2021-12-06 15:23:20|1974.4|1973.8|1974.4|1973.6|1974.6|1974|1974.2|1973.4|1095
1638804210000|2021-12-06 15:23:30|1974.2|1973.4|1974.4|1973.6|1974.4|1973.6|1973.8|1973.4|90
1638804220000|2021-12-06 15:23:40|1974.2|1973|1973.6|1973|1974.4|1973.2|1973.4|1973|514
1638804230000|2021-12-06 15:23:50|1973|1972.4|1973.4|1972.8|1973.4|1972.8|1973|1972.4|370
1638804240000|2021-12-06 15:24:00|1973.6|1972.6|1973.2|1972.8|1973.6|1973|1973.2|1972.6|385
1638804250000|2021-12-06 15:24:10|1973.4|1972.6|1974|1973.6|1974.4|1973.6|1973.2|1972.6|618
1638804260000|2021-12-06 15:24:20|1974.2|1973.8|1974.6|1974|1974.8|1974.2|1974.2|1973.8|2878
1638804270000|2021-12-06 15:24:30|1974.2|1973.6|1974.2|1973.6|1974.2|1973.6|1974|1973.2|274
1638804280000|2021-12-06 15:24:40|1974.4|1973.8|1973.8|1973.4|1974.4|1973.8|1973.8|1973.4|421
1638804290000|2021-12-06 15:24:50|1974.2|1973.6|1974.2|1973.6|1974.6|1974.2|1974.2|1973.6|403
1638804300000|2021-12-06 15:25:00|1974.4|1973.8|1974.4|1973.8|1974.4|1973.8|1973.8|1973.2|2127
1638804310000|2021-12-06 15:25:10|1974.2|1973.4|1973.6|1973.2|1974.2|1973.6|1973.6|1973|1096
1638804320000|2021-12-06 15:25:20|1973.8|1974|1974.8|1974.2|1974.8|1974.2|1973.8|1974|1514
1638804330000|2021-12-06 15:25:30|1975|1974.6|1975.4|1974.8|1975.4|1974.8|1975|1974.4|303
1638804340000|2021-12-06 15:25:40|1975.6|1975.4|1976.8|1976|1976.8|1976|1975.6|1975.4|1120
1638804350000|2021-12-06 15:25:50|1976.6|1976.2|1976.2|1975.6|1976.8|1976.2|1976.2|1975.6|1349
1638804360000|2021-12-06 15:26:00|1976|1975.4|1975.8|1975.2|1976.2|1975.8|1975.8|1975.2|1034
1638804370000|2021-12-06 15:26:10|1976.2|1975.4|1976.6|1976|1977|1976.4|1976.2|1975.4|1311
1638804380000|2021-12-06 15:26:20|1976.4|1975.8|1976.4|1976|1976.4|1976|1976.4|1975.8|843
1638804390000|2021-12-06 15:26:30|1976.8|1976.2|1976.4|1976|1977.2|1976.8|1976.4|1976|1462
1638804400000|2021-12-06 15:26:40|1976.6||1976.6||1976.6||1976.6||0
1638804410000|2021-12-06 15:26:50|1976.4|1976|1976.8|1976.4|1976.8|1976.6|1976.4|1976|535
1638804420000|2021-12-06 15:27:00|1976.6|1976.6|1976.6|1976.4|1977.4|1977|1976.6|1976.2|1106
1638804430000|2021-12-06 15:27:10|1976.8|1976.2|1976.6|1976.2|1976.8|1976.4|1976.2|1976|0
1638804440000|2021-12-06 15:27:20|1976.4|1976|1977.2|1976.6|1977.2|1976.6|1976.4|1976|1578
1638804450000|2021-12-06 15:27:30|1977|1976.8|1977.2|1976.6|1977.2|1977|1976.8|1976.6|205
1638804460000|2021-12-06 15:27:40|1977|1976.4|1976|1975.6|1977.2|1976.4|1975.8|1975.6|9756
1638804470000|2021-12-06 15:27:50|1975.8|1975.4|1976|1975.6|1976.2|1975.8|1975.6|1975.2|3087
1638804480000|2021-12-06 15:28:00|1976.2|1975.8|1976.4|1976|1976.4|1976.2|1976|1975.6|652
1638804490000|2021-12-06 15:28:10|1976.2|1975.8|1976.2|1975.8|1976.6|1976.2|1976|1975.8|3936
1638804500000|2021-12-06 15:28:20|1976|1975.6|1976.6|1976.2|1976.6|1976.2|1976|1975.6|3792
1638804510000|2021-12-06 15:28:30|1976.8|1976.4|1977.2|1976.8|1977.6|1977.2|1976.8|1976.2|4371
1638804520000|2021-12-06 15:28:40|1977|1976.6|1976.4|1976|1977.2|1976.8|1976.2|1976|5446
1638804530000|2021-12-06 15:28:50|1976.2|1976.2|1976.2|1975.8|1976.4|1976.2|1976|1975.6|1857
1638804540000|2021-12-06 15:29:00|1976|1975.6|1975.6|1975.4|1976.2|1975.8|1975.2|1975|8013
1638804550000|2021-12-06 15:29:10|1975.8|1975.2|1976.2|1975.8|1976.4|1976|1975.8|1975.2|4655
1638804560000|2021-12-06 15:29:20|1976.4|1976|1976.6|1976.4|1976.6|1976.4|1976.4|1975.6|199
1638804570000|2021-12-06 15:29:30|1976.8|1976.6|1976.6|1976.2|1976.8|1976.6|1976.2|1976|6126
1638804580000|2021-12-06 15:29:40|1976.4|1976|1976|1975.8|1976.6|1976.2|1976|1975.8|3836
1638804590000|2021-12-06 15:29:50|1976.2|1975.6|1976.2|1975.8|1976.2|1976|1975.6|1975.4|6630
1638804600000|2021-12-06 15:30:00|1976.4|1976|1977.2|1976.6|1977.2|1976.6|1976.4|1976|3842
1638804610000|2021-12-06 15:30:10|1977|1976.4|1977|1976.6|1977.4|1977|1976.6|1976.2|20314
1638804620000|2021-12-06 15:30:20|1976.8|1976.4|1976|1975.6|1977|1976.6|1975.6|1975.4|600
1638804630000|2021-12-06 15:30:30|1976.2|1975.8|1976.4|1976|1976.6|1976.2|1976|1975.8|11738
1638804640000|2021-12-06 15:30:40|1976.2|1975.8|1975.4|1975|1976.2|1975.8|1974.8|1974.6|10802
1638804650000|2021-12-06 15:30:50|1975.2|1974.8|1975.4|1975.2|1975.6|1975.4|1975.2|1974.8|448
1638804660000|2021-12-06 15:31:00|1975.6|1975.4|1976|1975.6|1976.6|1976.2|1975.4|1975.2|6294
1638804670000|2021-12-06 15:31:10|1975.8|1975.4|1976.6|1976.2|1976.6|1976.2|1975.8|1975.4|788
1638804680000|2021-12-06 15:31:20|1976.8|1976|1976.6|1976.2|1976.8|1976.4|1976.2|1975.8|2885
1638804690000|2021-12-06 15:31:30|1976.4||1976.4||1976.6||1976.4||0
1638804700000|2021-12-06 15:31:40|1976.2|1976|1976.4|1976|1976.6|1976.4|1976.2|1976|2278
1638804710000|2021-12-06 15:31:50|1976.6|1976.2|1976.2|1975.8|1976.6|1976.2|1975.6|1975.4|4234
1638804720000|2021-12-06 15:32:00|1976.4|1976|1976.4|1976|1976.4|1976.2|1976|1975.6|2932
1638804730000|2021-12-06 15:32:10|1976.6|1976.2|1976.6|1976.2|1977|1976.6|1976.4|1976.2|9196
1638804740000|2021-12-06 15:32:20|1976.4|1976|1975.8|1975.6|1976.8|1976.2|1975.8|1975.4|953
1638804750000|2021-12-06 15:32:30|1976|1975.4|1975.4|1975|1976|1975.6|1975|1974.8|0
1638804760000|2021-12-06 15:32:40|1975.6|1975.2|1975.4|1975|1975.8|1975.4|1975.2|1975|990
1638804770000|2021-12-06 15:32:50|1975.6|1975.2|1975.8|1975.4|1975.8|1975.6|1975.4|1975|2000
1638804780000|2021-12-06 15:33:00|1976|1975.6|1975.6|1975.2|1976.2|1975.8|1975.4|1975.2|4067
1638804790000|2021-12-06 15:33:10|1975.4|1975|1974.6|1974.2|1975.4|1975|1974.4|1974.2|4313
1638804800000|2021-12-06 15:33:20|1974.4|1974|1974.4|1974|1974.6|1974.2|1974|1973.8|7972
1638804810000|2021-12-06 15:33:30|1974.2|1973.8|1974.2|1974|1974.6|1974.4|1974.2|1973.8|5095
1638804820000|2021-12-06 15:33:40|1974.4|1974.2|1974.2|1974|1974.6|1974.2|1974|1973.8|4122
1638804830000|2021-12-06 15:33:50|1974|1973.8|1975.2|1974.8|1975.2|1974.8|1974|1973.8|10259
1638804840000|2021-12-06 15:34:00|1975|1974.6|1975|1974.6|1975.4|1975.2|1974.6|1974.2|3538
1638804850000|2021-12-06 15:34:10|1975.2|1974.8|1975.6|1975|1975.6|1975.2|1975.2|1974.8|406
1638804860000|2021-12-06 15:34:20|1975.8|1975.2|1975.2|1974.8|1975.8|1975.4|1975|1974.8|3538
1638804870000|2021-12-06 15:34:30|1975.4|1975|1975.4|1975|1975.6|1975.2|1975.2|1974.8|1014
1638804880000|2021-12-06 15:34:40|1975.6|1975.2|1974.8|1974.4|1975.6|1975.2|1974.6|1974.4|2438
1638804890000|2021-12-06 15:34:50|1975|1974.6|1975.2|1974.8|1975.2|1975|1974.8|1974.4|2415
1638804900000|2021-12-06 15:35:00|1975|1974.6|1974.2|1973.8|1975.2|1974.6|1974|1973.8|2287
1638804910000|2021-12-06 15:35:10|1974.4|1974|1973.4|1973|1974.4|1974.2|1973.4|1973|13317
1638804920000|2021-12-06 15:35:20|1973.2|1973.2|1972.6|1972.2|1973.4|1973.2|1972.6|1972.2|65654
1638804930000|2021-12-06 15:35:30|1972.4|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972|2053
1638804940000|2021-12-06 15:35:40|1972.8|1972|1972.6|1972|1972.8|1972.2|1972.2|1971.8|826
1638804950000|2021-12-06 15:35:50|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972.2|1972|490
1638804960000|2021-12-06 15:36:00|1972.4|1972.2|1972.8|1972.6|1972.8|1972.6|1972|1971.8|3009
1638804970000|2021-12-06 15:36:10|1973|1972.4|1973.4|1973|1973.6|1973.4|1973|1972.4|9563
1638804980000|2021-12-06 15:36:20|1973.2|1972.8|1972.8|1972.4|1973.2|1972.8|1972.6|1972.2|1456
1638804990000|2021-12-06 15:36:30|1972.6|1972.2|1972.6|1972.4|1973|1972.8|1972.6|1972.2|2195
1638805000000|2021-12-06 15:36:40|1972.8|1972.6|1972.8|1972.4|1973|1972.8|1972.4|1972.2|1003
1638805010000|2021-12-06 15:36:50|1972.6|1972.2|1972|1971.6|1972.8|1972.2|1971.8|1971.4|2877
1638805020000|2021-12-06 15:37:00|1972.2|1971.8|1972.6|1972.4|1972.6|1972.4|1972.2|1971.6|4171
1638805030000|2021-12-06 15:37:10|1972.8|1972.6|1973.8|1973.6|1973.8|1973.6|1972.8|1972.6|23876
1638805040000|2021-12-06 15:37:20|1974|1974|1974|1973.8|1974.4|1974|1974|1973.6|5804
1638805050000|2021-12-06 15:37:30|1974.2|1973.6|1973.6|1973.2|1974.4|1974|1973.2|1973|14779
1638805060000|2021-12-06 15:37:40|1973.4|1973|1972.8|1972.4|1973.4|1973|1972.6|1972.2|5335
1638805070000|2021-12-06 15:37:50|1973|1972.6|1973|1972.6|1973|1972.6|1972.2|1972|6304
1638805080000|2021-12-06 15:38:00|1972.8|1972.4|1973|1972.4|1973|1972.6|1972.4|1972|776
1638805090000|2021-12-06 15:38:10|1972.8|1972.6|1973.4|1973|1973.6|1973.4|1972.8|1972.4|11655
1638805100000|2021-12-06 15:38:20|1973.6|1973.2|1973.8|1973.4|1973.8|1973.6|1973.4|1973.2|902
1638805110000|2021-12-06 15:38:30|1974|1973.6|1974.2|1973.8|1974.2|1974|1974|1973.6|1693
1638805120000|2021-12-06 15:38:40|1974|1974|1974.4|1974|1974.4|1974.2|1974|1973.8|1764
1638805130000|2021-12-06 15:38:50|1974.6|1974.2|1974.8|1974.4|1974.8|1974.6|1974.4|1974.2|12198
1638805140000|2021-12-06 15:39:00|1974.6|1974.2|1974.4|1974|1974.8|1974.6|1974.2|1974|5696
1638805150000|2021-12-06 15:39:10|1974.6|1974.2|1974|1973.4|1974.6|1974.2|1973.8|1973.4|4049
1638805160000|2021-12-06 15:39:20|1973.8|1973.6|1974.6|1974.2|1974.6|1974.4|1973.8|1973.6|3374
1638805170000|2021-12-06 15:39:30|1974.4|1974|1974.6|1974.2|1974.8|1974.6|1974.4|1974|824
1638805180000|2021-12-06 15:39:40|1974.8|1974.4|1975.2|1974.8|1975.2|1975|1974.8|1974.4|6020
1638805190000|2021-12-06 15:39:50|1975.4|1975|1975.2|1974.8|1975.6|1975.2|1975|1974.6|5967
1638805200000|2021-12-06 15:40:00|1975.4|1975|1974.8|1974.6|1975.6|1975.4|1974.6|1974.2|4360
1638805210000|2021-12-06 15:40:10|1974.6|1974.4|1974.4|1974.2|1974.8|1974.4|1974.4|1974.2|2815
1638805220000|2021-12-06 15:40:20|1974.2|1974|1974|1973.6|1974.2|1974|1973.8|1973.4|3190
1638805230000|2021-12-06 15:40:30|1974.2|1973.8|1975.2|1974.8|1975.2|1974.8|1974.2|1973.8|1158
1638805240000|2021-12-06 15:40:40|1975|1974.6|1974.8|1974.2|1975.4|1974.8|1974.6|1974.2|2620
1638805250000|2021-12-06 15:40:50|1975|1974.4|1975.4|1975.2|1975.6|1975.4|1974.8|1974.4|28
1638805260000|2021-12-06 15:41:00|1975.8|1975|1975.6|1975.2|1975.8|1975.6|1975.4|1975|3479
1638805270000|2021-12-06 15:41:10|1975.8|1975.4|1976.8|1976.4|1977|1976.4|1975.8|1975.4|17666
1638805280000|2021-12-06 15:41:20|1976.6|1976.2|1976.8|1976.6|1977|1976.8|1976.4|1976.2|2685
1638805290000|2021-12-06 15:41:30|1976.6|1976.4|1976|1975.8|1976.8|1976.4|1976|1975.4|3092
1638805300000|2021-12-06 15:41:40|1976.2|1975.6|1976.2|1975.8|1976.2|1976|1975.8|1975.6|1823
1638805310000|2021-12-06 15:41:50|1976.4|1976|1976|1975.6|1976.4|1976|1975.6|1975.4|730
1638805320000|2021-12-06 15:42:00|1976.2|1975.8|1976.2|1975.8|1976.4|1976.2|1976|1975.4|2576
1638805330000|2021-12-06 15:42:10|1976.4|1976|1976.4|1976|1976.4|1976|1975.8|1975.6|3449
1638805340000|2021-12-06 15:42:20|1976.2|1976.2|1976.4|1976|1976.4|1976.2|1976|1975.8|9706
1638805350000|2021-12-06 15:42:30|1976.2|1976.2|1976.6|1976.2|1976.6|1976.4|1976.2|1976.2|1794
1638805360000|2021-12-06 15:42:40|1976.8|1976.4|1977|1976.4|1977.2|1976.8|1976.8|1976.2|407
1638805370000|2021-12-06 15:42:50|1976.8|1976.6|1977|1976.8|1977|1976.8|1976.6|1976.4|1795
1638805380000|2021-12-06 15:43:00|1976.8|1976.6|1977.2|1976.8|1977.4|1977|1976.8|1976.6|3232
1638805390000|2021-12-06 15:43:10|1977|1976.6|1976.2|1976|1977|1976.6|1976.2|1976|6160
1638805400000|2021-12-06 15:43:20|1976|1975.8|1974.8|1974.4|1976.2|1975.8|1974.6|1974.2|6523
1638805410000|2021-12-06 15:43:30|1974.6|1974.2|1973.8|1973.4|1974.6|1974.4|1973.8|1973.4|701
1638805420000|2021-12-06 15:43:40|1974|1973.6|1974|1973.6|1974.2|1974|1973.4|1973.2|4384
1638805430000|2021-12-06 15:43:50|1974.2|1973.8|1974.2|1974|1974.4|1974.2|1974|1973.8|400
1638805440000|2021-12-06 15:44:00|1974.4|1974.2|1974.8|1974.4|1974.8|1974.4|1974.4|1974.2|203
1638805450000|2021-12-06 15:44:10|1974.6|1974.2|1974.8|1974.4|1975.4|1975|1974.4|1974.2|4101
1638805460000|2021-12-06 15:44:20|1975|1974.6|1975.2|1974.8|1975.2|1974.8|1974.8|1974.4|690
1638805470000|2021-12-06 15:44:30|1975.4|1975|1975.6|1975.2|1975.6|1975.2|1975.2|1974.8|1520
1638805480000|2021-12-06 15:44:40|1975.8|1975.4|1976.2|1976|1976.4|1976|1975.6|1975.2|5613
1638805490000|2021-12-06 15:44:50|1976.4|1975.8|1976.2|1975.8|1976.4|1976|1975.8|1975.6|897
1638805500000|2021-12-06 15:45:00|1976.4|1976|1976.4|1976|1976.6|1976.4|1976.2|1976|1044
1638805510000|2021-12-06 15:45:10|1976.2|1976.2|1976.4|1976|1976.6|1976.2|1976|1975.8|2853
1638805520000|2021-12-06 15:45:20|1976.2|1975.8|1977.2|1976.8|1977.6|1977|1976|1975.8|1017
1638805530000|2021-12-06 15:45:30|1977.4|1977|1977.2|1976.6|1977.6|1977|1977|1976.6|717
1638805540000|2021-12-06 15:45:40|1976.8|1976.8|1977.6|1977.2|1977.8|1977.6|1976.8|1976.6|2967
1638805550000|2021-12-06 15:45:50|1977.4|1977|1976.8|1976.6|1977.6|1977|1976.8|1976.6|2844
1638805560000|2021-12-06 15:46:00|1976.6|1976.4|1977.6|1977.2|1977.8|1977.4|1976.4|1976.2|10301
1638805570000|2021-12-06 15:46:10|1977.4|1977|1977.6|1977.2|1977.6|1977.4|1977.2|1976.8|898
1638805580000|2021-12-06 15:46:20|1977.8|1977|1978|1977.6|1978|1977.6|1977.2|1977|0
1638805590000|2021-12-06 15:46:30|1977.8|1977.4|1977.6|1977.2|1978|1977.6|1977.4|1977.2|1169
1638805600000|2021-12-06 15:46:40|1977.4|1977.4|1977.8|1977.2|1977.8|1977.4|1977.4|1977.2|0
1638805610000|2021-12-06 15:46:50|1977.6|1977.4|1978|1977.8|1978|1977.8|1977.4|1977.4|0
1638805620000|2021-12-06 15:47:00|1977.8|1977.6|1977.8|1977.4|1978|1977.8|1977.6|1977.2|6095
1638805630000|2021-12-06 15:47:10|1977.6|1977.2|1977.8|1977.2|1977.8|1977.4|1977.2|1977|2165
1638805640000|2021-12-06 15:47:20|1978|1977.4|1977.8|1977.2|1978.4|1978|1977.4|1977.2|12167
1638805650000|2021-12-06 15:47:30|1977.6|1977.4|1978.2|1978|1978.2|1978|1977.6|1977.4|280
1638805660000|2021-12-06 15:47:40|1978|1977.8|1977.8|1977.4|1978.2|1977.8|1977.8|1977.4|1109
1638805670000|2021-12-06 15:47:50|1978|1977.6|1978|1977.6|1978|1977.6|1977.8|1977.6|771
1638805680000|2021-12-06 15:48:00|1977.8|1977.8|1978|1977.8|1978.4|1978|1977.6|1977.4|5713
1638805690000|2021-12-06 15:48:10|1978.2|1977.6|1978.4|1978|1979|1978.6|1978.2|1977.6|7493
1638805700000|2021-12-06 15:48:20|1978.6|1978.2|1979|1978.6|1979.2|1978.8|1978.6|1978.2|1483
1638805710000|2021-12-06 15:48:30|1979.2|1978.8|1980|1979.4|1980.4|1980.2|1979.2|1978.8|27030
1638805720000|2021-12-06 15:48:40|1979.8|1979.2|1980|1979.6|1980.2|1980|1979.4|1979|9869
1638805730000|2021-12-06 15:48:50|1980.2|1979.8|1980.4|1980|1980.4|1980.2|1980|1979.8|2511
1638805740000|2021-12-06 15:49:00|1980.2|1980.2|1980.4|1980|1980.4|1980.2|1980.2|1979.8|516
1638805750000|2021-12-06 15:49:10|1980.6|1980.2|1980.6|1980.4|1980.6|1980.4|1980.4|1980|1532
1638805760000|2021-12-06 15:49:20|1980.8|1980.6|1982|1981.6|1982|1981.8|1980.8|1980.6|4696
1638805770000|2021-12-06 15:49:30|1982.2|1981.8|1982.2|1981.8|1982.2|1982|1981.8|1981.6|8568
1638805780000|2021-12-06 15:49:40|1982|1981.6|1982.8|1982.6|1983|1982.6|1982|1981.6|6766
1638805790000|2021-12-06 15:49:50|1983|1982.4|1982.8|1982.6|1983|1982.6|1982.8|1982.4|360
1638805800000|2021-12-06 15:50:00|1983|1982.8|1982.6|1982.2|1983.2|1982.8|1982|1981.8|3309
1638805810000|2021-12-06 15:50:10|1982.4|1982|1982.2|1981.6|1982.4|1982|1981.4|1981.2|7644
1638805820000|2021-12-06 15:50:20|1982.4|1981.8|1981.6|1981.2|1982.4|1982|1981.2|1980.8|2360
1638805830000|2021-12-06 15:50:30|1981.4|1981|1981.8|1981.2|1981.8|1981.2|1981.2|1981|799
1638805840000|2021-12-06 15:50:40|1981.6|1981|1981.8|1981.4|1981.8|1981.4|1981|1980.6|1248
1638805850000|2021-12-06 15:50:50|1981.6|1981.6|1981.4|1981.2|1981.8|1981.6|1981.4|1981.2|1367
1638805860000|2021-12-06 15:51:00|1981.2|1981|1982.2|1981.8|1982.2|1981.8|1981.2|1980.8|3002
1638805870000|2021-12-06 15:51:10|1982|1981.6|1981.8|1981.4|1982.6|1982.2|1981.6|1981.2|5537
1638805880000|2021-12-06 15:51:20|1982|1981.6|1982.6|1982|1982.6|1982|1981.8|1981.4|702
1638805890000|2021-12-06 15:51:30|1982.4|1981.8|1981.4|1981|1982.4|1982|1981.4|1981|2416
1638805900000|2021-12-06 15:51:40|1981.2|1980.8|1980.8|1980.4|1981.2|1980.8|1980.6|1980.4|1991
1638805910000|2021-12-06 15:51:50|1981|1980.6|1980.6|1980.2|1981|1980.8|1980.4|1980.2|4457
1638805920000|2021-12-06 15:52:00|1980.8|1980.4|1980.4|1980|1981|1980.6|1980.2|1980|1602
1638805930000|2021-12-06 15:52:10|1980.2|1979.8|1980.6|1980.2|1980.8|1980.4|1980|1979.6|3191
1638805940000|2021-12-06 15:52:20|1980.4|1980.4|1980|1979.6|1980.6|1980.4|1979.8|1979.6|888
1638805950000|2021-12-06 15:52:30|1980.2|1979.8|1980.4|1980.2|1980.6|1980.4|1980.2|1979.8|10375
1638805960000|2021-12-06 15:52:40|1980.2|1980|1980.6|1980.4|1980.6|1980.4|1980.2|1979.8|5910
1638805970000|2021-12-06 15:52:50|1980.8|1980.6|1981|1980.8|1981.2|1980.8|1980.8|1980.4|536
1638805980000|2021-12-06 15:53:00|1981.2|1981|1981.4|1981|1981.8|1981.4|1981|1980.6|1705
1638805990000|2021-12-06 15:53:10|1981.6|1981.2|1981.6|1981.4|1981.6|1981.4|1981.2|1981|1995
1638806000000|2021-12-06 15:53:20|1981.4|1981.2|1981.4|1981|1981.6|1981.2|1981.2|1981|3369
1638806010000|2021-12-06 15:53:30|1981.6|1981.2|1981.6|1981.4|1981.8|1981.4|1981.6|1981.2|1200
1638806020000|2021-12-06 15:53:40|1981.4|1981.2|1981.8|1981.6|1981.8|1981.6|1981.4|1981|5033
1638806030000|2021-12-06 15:53:50|1982|1981.4|1982|1981.8|1982.4|1982.2|1981.8|1981.4|47988
1638806040000|2021-12-06 15:54:00|1982.2|1982|1982|1981.8|1982.4|1982|1981.8|1981.6|3555
1638806050000|2021-12-06 15:54:10|1981.8|1981.6|1981.8|1981.6|1982|1981.8|1981.8|1981.6|2912
1638806060000|2021-12-06 15:54:20|1982|1981.8|1981.6|1981.2|1982.4|1982|1981.6|1981.2|4866
1638806070000|2021-12-06 15:54:30|1981.8|1981.4|1982|1981.8|1982.2|1981.8|1981.8|1981.4|2679
1638806080000|2021-12-06 15:54:40|1982.2|1982|1982.4|1982|1982.4|1982.2|1982.2|1981.8|1426
1638806090000|2021-12-06 15:54:50|1982.6|1982.2|1982.2|1981.8|1982.6|1982.4|1982|1981.8|29401
1638806100000|2021-12-06 15:55:00|1982.4|1982|1982.8|1982.2|1983|1982.8|1982.4|1981.8|6450
1638806110000|2021-12-06 15:55:10|1983|1982.4|1983|1982.6|1983|1982.6|1982.8|1982.2|0
1638806120000|2021-12-06 15:55:20|1983.2|1982.8|1983.4|1983|1983.6|1983.2|1983|1982.6|4383
1638806130000|2021-12-06 15:55:30|1983.2|1983.2|1983.4|1983|1983.4|1983.2|1983|1982.8|4683
1638806140000|2021-12-06 15:55:40|1983.6|1983.2|1983.4|1983.2|1983.8|1983.4|1983.4|1983|2074
1638806150000|2021-12-06 15:55:50|1983.2|1983|1983.2|1982.8|1983.4|1983.2|1983|1982.8|1747
1638806160000|2021-12-06 15:56:00|1983|1983|1983.2|1983|1983.2|1983|1983|1982.8|0
1638806170000|2021-12-06 15:56:10|1983|1982.8|1983.2|1982.8|1983.2|1983|1983|1982.8|534
1638806180000|2021-12-06 15:56:20|1983|1983|1982|1981.8|1983.2|1983|1982|1981.6|7762
1638806190000|2021-12-06 15:56:30|1981.8|1981.6|1982.4|1982|1982.4|1982|1981.8|1981.4|1539
1638806200000|2021-12-06 15:56:40|1982.2|1982.2|1982.4|1982|1982.6|1982.2|1982.2|1982|205
1638806210000|2021-12-06 15:56:50|1982.6|1982.2|1983.2|1982.8|1983.4|1983|1982.6|1982.2|0
1638806220000|2021-12-06 15:57:00|1983.4|1983|1982.8|1982.6|1983.6|1983.4|1982.8|1982.6|7407
1638806230000|2021-12-06 15:57:10|1982.6|1982.4|1983|1982.6|1983|1982.8|1982.4|1982.2|1458
1638806240000|2021-12-06 15:57:20|1983.2|1982.8|1983.4|1983.2|1983.4|1983.2|1983|1982.6|3588
1638806250000|2021-12-06 15:57:30|1983.6|1983.4|1983.8|1983.6|1984.2|1984|1983.4|1983|10526
1638806260000|2021-12-06 15:57:40|1984|1983.8|1984.4|1984.2|1984.4|1984.2|1983.8|1983.6|3527
1638806270000|2021-12-06 15:57:50|1984.6|1984|1985|1984.6|1985.2|1984.8|1984.4|1984|9242
1638806280000|2021-12-06 15:58:00|1984.8|1984.4|1985.2|1984.8|1985.4|1985|1984.8|1984.4|3292
1638806290000|2021-12-06 15:58:10|1985|1984.6|1985.4|1985.2|1985.4|1985.2|1984.6|1984.4|3847
1638806300000|2021-12-06 15:58:20|1985.2|1985|1985|1984.6|1985.2|1985|1984.8|1984.6|800
1638806310000|2021-12-06 15:58:30|1985.2|1984.8|1985|1984.6|1985.2|1985|1984.8|1984.6|822
1638806320000|2021-12-06 15:58:40|1985.2|1984.8|1985|1984.8|1985.2|1984.8|1984.8|1984.6|499
1638806330000|2021-12-06 15:58:50|1985.2|1985|1985.2|1984.8|1985.2|1985|1985|1984.8|0
1638806340000|2021-12-06 15:59:00|1985.4|1985|1985.2|1984.8|1985.4|1985|1985|1984.8|1866
1638806350000|2021-12-06 15:59:10|1985.4|1985|1985.2|1984.8|1985.6|1985.2|1985|1984.8|2740
1638806360000|2021-12-06 15:59:20|1985.4|1985|1984.6|1984.2|1985.4|1985|1984.6|1984|5837
1638806370000|2021-12-06 15:59:30|1984.8|1984.4|1984.8|1984.4|1984.8|1984.6|1984.4|1984.2|6743
1638806380000|2021-12-06 15:59:40|1984.6|1984.2|1985|1984.8|1985|1984.8|1984.6|1984.2|62
1638806390000|2021-12-06 15:59:50|1984.8|1984.6|1985|1984.6|1985.2|1984.8|1984.8|1984.6|436
1638806400000|2021-12-06 16:00:00|1985.2|1984.8|1984.4|1984|1985.2|1985|1984.4|1984|2190
1638806410000|2021-12-06 16:00:10|1984.2|1983.8|1983.2|1983|1984.2|1983.8|1983|1982.8|4467
1638806420000|2021-12-06 16:00:20|1983|1982.8|1982.6|1982.4|1983.2|1983|1982.6|1982.4|5781
1638806430000|2021-12-06 16:00:30|1982.4|1982.2|1983.2|1983|1983.2|1983|1982.4|1982.2|3530
1638806440000|2021-12-06 16:00:40|1983.4|1983.2|1983.6|1983.2|1983.6|1983.2|1983.2|1983|4128
1638806450000|2021-12-06 16:00:50|1983.4|1983|1983.8|1983.6|1983.8|1983.6|1983|1982.6|2556
1638806460000|2021-12-06 16:01:00|1983.6|1983.4|1983.8|1983.6|1984.2|1983.8|1983.6|1983.4|3652
1638806470000|2021-12-06 16:01:10|1983.6|1983.4|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|1561
1638806480000|2021-12-06 16:01:20|1983.6|1983.2|1984|1983.6|1984.2|1983.8|1983.6|1983.2|2767
1638806490000|2021-12-06 16:01:30|1983.8|1983.4|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|2051
1638806500000|2021-12-06 16:01:40|1983.6|1983.2|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|202
1638806510000|2021-12-06 16:01:50|1983.4|1983.2|1982.4|1982|1983.6|1983.4|1982.2|1982|8483
1638806520000|2021-12-06 16:02:00|1982.6|1982.2|1982.6|1982.4|1982.8|1982.6|1982.4|1982|4941
1638806530000|2021-12-06 16:02:10|1982.4|1982.2|1982.6|1982.2|1983|1982.6|1982.4|1982.2|1221
1638806540000|2021-12-06 16:02:20|1982.4|1982.4|1982.6|1982.4|1983|1982.6|1982.4|1982.4|510
1638806550000|2021-12-06 16:02:30|1982.8|1982.6|1983.4|1983|1983.4|1983|1982.6|1982.4|1667
1638806560000|2021-12-06 16:02:40|1983.2|1982.8|1983|1982.6|1983.4|1983|1982.6|1982.4|3427
1638806570000|2021-12-06 16:02:50|1983.2|1982.8|1982.8|1982.4|1983.2|1982.8|1982.4|1982.2|1867
1638806580000|2021-12-06 16:03:00|1982.6|1982.6|1981.6|1981.4|1982.8|1982.6|1981.6|1981.2|3409
1638806590000|2021-12-06 16:03:10|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1980.8|1980.4|5009
1638806600000|2021-12-06 16:03:20|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|807
1638806610000|2021-12-06 16:03:30|1981.4|1981.4|1981.4|1981.2|1981.6|1981.4|1981.4|1981|3849
1638806620000|2021-12-06 16:03:40|1981.6|1981|1981.8|1981.4|1982|1981.6|1981.6|1981|2526
1638806630000|2021-12-06 16:03:50|1982|1981.6|1982.2|1981.8|1982.2|1982|1981.8|1981.4|1820
1638806640000|2021-12-06 16:04:00|1982.4|1982|1982.4|1982.2|1982.8|1982.4|1982.4|1982|205
1638806650000|2021-12-06 16:04:10|1982.2|1982|1982.2|1981.8|1982.4|1982|1981.8|1981.4|4987
1638806660000|2021-12-06 16:04:20|1982|1981.6|1981.8|1981.4|1982|1981.6|1981.6|1981.2|2744
1638806670000|2021-12-06 16:04:30|1981.6|1981.2|1981|1980.6|1981.8|1981.4|1980.8|1980.4|6343
1638806680000|2021-12-06 16:04:40|1980.8|1980.8|1980.4|1980|1980.8|1980.8|1980.2|1979.8|1633
1638806690000|2021-12-06 16:04:50|1980.2|1979.8|1980.2|1979.8|1980.4|1980|1980|1979.8|540
1638806700000|2021-12-06 16:05:00|1980.4|1980|1980.6|1980.2|1980.8|1980.4|1980.2|1979.8|2752
1638806710000|2021-12-06 16:05:10|1980.8|1980.4|1980.6|1980.4|1981.2|1980.6|1980.4|1980.2|6380
1638806720000|2021-12-06 16:05:20|1980.8|1980.6|1980.6|1980.2|1980.8|1980.6|1980.6|1980.2|0
1638806730000|2021-12-06 16:05:30|1980.8|1980.4|1981.6|1981|1981.6|1981.2|1980.8|1980.4|505
1638806740000|2021-12-06 16:05:40|1981.4|1981.2|1981.8|1981.4|1982|1981.6|1981.2|1981|2517
1638806750000|2021-12-06 16:05:50|1982|1981.6|1982|1981.6|1982.2|1982|1981.8|1981.6|2688
1638806760000|2021-12-06 16:06:00|1982.2|1981.8|1981.4|1981|1982.2|1981.8|1981.2|1981|5326
1638806770000|2021-12-06 16:06:10|1981.2|1981.2|1981|1980.6|1981.4|1981.2|1981|1980.6|1715
1638806780000|2021-12-06 16:06:20|1980.8|1980.4|1980.4|1980|1981|1980.4|1980.4|1980|1887
1638806790000|2021-12-06 16:06:30|1980.2|1979.8|1979.8|1979.4|1980.2|1980|1979.6|1979.4|3601
1638806800000|2021-12-06 16:06:40|1979.6|1979.6|1979.6|1979.2|1980|1979.6|1979.6|1979.2|3300
1638806810000|2021-12-06 16:06:50|1979.8|1979.4|1979|1978.8|1979.8|1979.4|1979|1978.6|755
1638806820000|2021-12-06 16:07:00|1978.8|1978.6|1978|1977.8|1978.8|1978.6|1978|1977.8|12335
1638806830000|2021-12-06 16:07:10|1978.2|1978|1978.8|1978.4|1978.8|1978.6|1978|1977.8|2161
1638806840000|2021-12-06 16:07:20|1978.6|1978.6|1978.8|1978.4|1979|1978.6|1978.6|1978.2|2751
1638806850000|2021-12-06 16:07:30|1979|1978.6|1979.2|1978.8|1979.2|1978.8|1979|1978.6|200
1638806860000|2021-12-06 16:07:40|1979|1978.6|1979|1978.6|1979.2|1978.8|1978.8|1978.6|2231
1638806870000|2021-12-06 16:07:50|1978.8|1978.8|1978.6|1978.2|1978.8|1978.8|1978.2|1977.8|4681
1638806880000|2021-12-06 16:08:00|1978.8|1978.4|1978.4|1978|1978.8|1978.4|1978|1977.8|2806
1638806890000|2021-12-06 16:08:10|1978.2|1977.8|1978.8|1978.4|1979.2|1978.8|1978|1977.8|1684
1638806900000|2021-12-06 16:08:20|1978.6|1978.6|1979|1978.6|1979.4|1979|1978.6|1978.4|3908
1638806910000|2021-12-06 16:08:30|1979.2|1978.8|1979.2|1978.8|1979.2|1978.8|1978.8|1978.4|1964
1638806920000|2021-12-06 16:08:40|1979|1979|1979.2|1978.8|1979.4|1979|1979|1978.8|422
1638806930000|2021-12-06 16:08:50|1979|1979|1978.6|1978.2|1979.2|1979|1978.4|1978.2|7908
1638806940000|2021-12-06 16:09:00|1978.4|1978|1978.8|1978.6|1978.8|1978.6|1978.2|1978|2514
1638806950000|2021-12-06 16:09:10|1979|1978.8|1979.4|1979|1979.8|1979.4|1979|1978.8|1591
1638806960000|2021-12-06 16:09:20|1979.6|1979.2|1979.4|1979.2|1980|1979.6|1979.4|1979|1358
1638806970000|2021-12-06 16:09:30|1979.6|1979|1979.6|1979.2|1979.6|1979.2|1979.2|1979|3988
1638806980000|2021-12-06 16:09:40|1979.4|1979|1979.4|1979|1979.6|1979.2|1979.2|1979|903
1638806990000|2021-12-06 16:09:50|1979.2|1978.8|1979|1978.6|1979.2|1979|1978.8|1978.4|5920
1638807000000|2021-12-06 16:10:00|1979.2|1978.8|1979|1978.6|1979.2|1979|1978.8|1978.6|2583
1638807010000|2021-12-06 16:10:10|1978.8|1978.4|1978.6|1978.4|1979|1978.6|1978.4|1978.2|2405
1638807020000|2021-12-06 16:10:20|1978.4|1978.2|1979|1978.8|1979.2|1979|1978.4|1978.2|6661
1638807030000|2021-12-06 16:10:30|1979.2|1979|1979.6|1979.2|1979.6|1979.4|1979|1979|423
1638807040000|2021-12-06 16:10:40|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.6|1979.4|4411
1638807050000|2021-12-06 16:10:50|1980|1979.6|1979.4|1979|1980.4|1979.8|1979.2|1979|3432
1638807060000|2021-12-06 16:11:00|1979.2|1978.8|1979.2|1979|1979.6|1979.4|1978.8|1978.6|14905
1638807070000|2021-12-06 16:11:10|1979|1978.8|1979.2|1978.8|1979.4|1979|1979|1978.6|17687
1638807080000|2021-12-06 16:11:20|1979|1978.6|1979.4|1979|1979.4|1979|1978.8|1978.2|10205
1638807090000|2021-12-06 16:11:30|1979.2|1979.2|1979|1978.6|1979.4|1979.2|1978.8|1978.4|6923
1638807100000|2021-12-06 16:11:40|1978.8|1978.8|1979.2|1979|1979.4|1979.2|1978.8|1978.6|8190
1638807110000|2021-12-06 16:11:50|1979.4|1979.2|1979.6|1979.2|1979.8|1979.4|1979.2|1979|8326
1638807120000|2021-12-06 16:12:00|1979.8|1979.4|1981|1980.6|1981|1980.6|1979.8|1979.4|9573
1638807130000|2021-12-06 16:12:10|1980.8|1980.4|1980.6|1980.2|1981|1980.6|1980.4|1980.2|1305
1638807140000|2021-12-06 16:12:20|1980.4|1980.4|1980|1979.4|1980.8|1980.4|1979.6|1979.4|3398
1638807150000|2021-12-06 16:12:30|1979.8|1979.2|1979.6|1979.2|1980|1979.6|1979.4|1979.2|2183
1638807160000|2021-12-06 16:12:40|1979.4|1979.4|1979.2|1979|1979.6|1979.4|1979.2|1979|2508
1638807170000|2021-12-06 16:12:50|1979.4|1979.2|1979.8|1979.4|1980.2|1979.8|1979.4|1979.2|4398
1638807180000|2021-12-06 16:13:00|1980|1979.6|1980.8|1980.4|1980.8|1980.6|1980|1979.6|1899
1638807190000|2021-12-06 16:13:10|1980.6|1980.6|1981.4|1981|1981.6|1981.2|1980.6|1980.6|10559
1638807200000|2021-12-06 16:13:20|1981.6|1981.2|1981.8|1981.2|1982|1981.6|1981.4|1981.2|6637
1638807210000|2021-12-06 16:13:30|1981.6|1981.4|1982.2|1981.8|1982.6|1982.2|1981.6|1981.4|3768
1638807220000|2021-12-06 16:13:40|1982|1982|1982.8|1982.2|1982.8|1982.4|1982|1981.8|6089
1638807230000|2021-12-06 16:13:50|1982.6|1982.4|1982.8|1982.4|1983|1982.8|1982.4|1982.2|3285
1638807240000|2021-12-06 16:14:00|1982.6|1982.6|1982.2|1982|1982.8|1982.6|1982.2|1981.8|2146
1638807250000|2021-12-06 16:14:10|1982.4|1982.2|1982.2|1982|1982.6|1982.4|1982.2|1982|6834
1638807260000|2021-12-06 16:14:20|1982.4|1982.2|1982.4|1982|1982.4|1982.2|1982.2|1982|1728
1638807270000|2021-12-06 16:14:30|1982.6|1982.2|1982|1981.6|1982.8|1982.4|1982|1981.6|14100
1638807280000|2021-12-06 16:14:40|1981.8|1981.4|1982.2|1981.8|1982.2|1982|1981.8|1981.4|777
1638807290000|2021-12-06 16:14:50|1982|1981.6|1981.2|1980.6|1982|1981.6|1981|1980.6|1859
1638807300000|2021-12-06 16:15:00|1981|1980.8|1980.4|1980.2|1981|1980.8|1980.4|1980|5984
1638807310000|2021-12-06 16:15:10|1980.6|1980.4|1981.4|1981|1981.6|1981.2|1980.6|1980.2|10172
1638807320000|2021-12-06 16:15:20|1981.6|1981.2|1982|1981.4|1982|1981.6|1981.6|1981|510
1638807330000|2021-12-06 16:15:30|1982.2|1981.6|1982|1981.8|1982.4|1982.2|1982|1981.6|6803
1638807340000|2021-12-06 16:15:40|1981.8|1981.6|1981.6|1981.4|1982|1981.8|1981.4|1981.2|3431
1638807350000|2021-12-06 16:15:50|1981.8|1981.2|1981.8|1981.4|1982|1981.6|1981.2|1981|405
1638807360000|2021-12-06 16:16:00|1981.6|1981.6|1982|1981.8|1982.4|1982.2|1981.6|1981.6|3452
1638807370000|2021-12-06 16:16:10|1981.8|1981.6|1982.6|1982.2|1982.8|1982.4|1981.8|1981.6|5978
1638807380000|2021-12-06 16:16:20|1982.4|1982|1981.8|1981.2|1982.6|1982|1981.6|1981.2|2966
1638807390000|2021-12-06 16:16:30|1981.6|1981.4|1981.8|1981.6|1982|1981.8|1981.6|1981.2|3725
1638807400000|2021-12-06 16:16:40|1982|1981.8|1982|1981.6|1982|1981.8|1981.8|1981.6|500
1638807410000|2021-12-06 16:16:50|1981.8|1981.4|1982.4|1982|1982.4|1982|1981.6|1981.2|4214
1638807420000|2021-12-06 16:17:00|1982.2|1982.2|1983.4|1983|1983.4|1983.2|1982.2|1982.2|20385
1638807430000|2021-12-06 16:17:10|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1982.8|1982.6|4601
1638807440000|2021-12-06 16:17:20|1982.8|1982.8|1983.4|1983|1983.8|1983.6|1982.8|1982.6|11493
1638807450000|2021-12-06 16:17:30|1983.6|1983.2|1983.4|1983.2|1984|1983.6|1983.4|1983.2|6644
1638807460000|2021-12-06 16:17:40|1983.6|1983.4|1983.4|1983|1983.8|1983.6|1983.2|1983|7646
1638807470000|2021-12-06 16:17:50|1983.2|1982.8|1983|1982.8|1983.2|1983|1982.8|1982.6|3690
1638807480000|2021-12-06 16:18:00|1983.2|1982.6|1983.2|1982.8|1983.4|1983|1982.8|1982.6|5427
1638807490000|2021-12-06 16:18:10|1983|1982.6|1983.2|1982.8|1983.2|1983|1982.8|1982.4|5142
1638807500000|2021-12-06 16:18:20|1983.4|1983|1983.4|1983|1983.6|1983.4|1983.2|1983|6063
1638807510000|2021-12-06 16:18:30|1983.2|1983.2|1983|1982.8|1983.6|1983.4|1983|1982.8|5111
1638807520000|2021-12-06 16:18:40|1983.2|1983|1983.2|1983|1983.2|1983|1983|1982.8|2812
1638807530000|2021-12-06 16:18:50|1983.4|1983.2|1983.2|1983|1983.6|1983.2|1983.2|1982.8|4610
1638807540000|2021-12-06 16:19:00|1983|1982.8|1983.2|1982.8|1983.2|1983|1983|1982.8|42
1638807550000|2021-12-06 16:19:10|1983|1982.6|1983.2|1983|1983.6|1983.2|1982.8|1982.6|2557
1638807560000|2021-12-06 16:19:20|1983.4|1983.2|1984|1983.6|1984.2|1984|1983.4|1983.2|13584
1638807570000|2021-12-06 16:19:30|1984.2|1983.8|1984.4|1984|1984.4|1984.2|1984|1983.8|2713
1638807580000|2021-12-06 16:19:40|1984.6|1984.2|1984.4|1984.2|1984.6|1984.2|1984.4|1984|1010
1638807590000|2021-12-06 16:19:50|1984.2|1984|1984.4|1984.2|1984.6|1984.4|1984.2|1984|282
1638807600000|2021-12-06 16:20:00|1984.6|1984.4|1984|1983.6|1984.6|1984.4|1984|1983.6|13435
1638807610000|2021-12-06 16:20:10|1984.2|1983.8|1983.8|1983.4|1984.2|1983.8|1983.4|1983|2930
1638807620000|2021-12-06 16:20:20|1983.6|1983.6|1984.4|1984|1984.4|1984|1983.6|1983.4|6482
1638807630000|2021-12-06 16:20:30|1984.2|1983.8|1984.6|1984.2|1984.8|1984.6|1984.2|1983.8|2058
1638807640000|2021-12-06 16:20:40|1984.8|1984.4|1984.4|1984|1984.8|1984.6|1984|1983.8|5247
1638807650000|2021-12-06 16:20:50|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.4|1984|2863
1638807660000|2021-12-06 16:21:00|1984.8|1984.4|1984.2|1983.6|1985|1984.8|1984|1983.6|3701
1638807670000|2021-12-06 16:21:10|1984|1983.4|1983.8|1983.4|1984|1983.6|1983.6|1983.2|9329
1638807680000|2021-12-06 16:21:20|1983.6|1983.6|1984|1983.6|1984.2|1984|1983.6|1983.4|1343
1638807690000|2021-12-06 16:21:30|1984.2|1983.8|1984.2|1983.8|1984.4|1984.2|1984|1983.6|4201
1638807700000|2021-12-06 16:21:40|1984|1984|1984.6|1984.2|1984.8|1984.4|1984|1983.8|2608
1638807710000|2021-12-06 16:21:50|1984.4|1984|1984.6|1984.2|1984.6|1984.4|1984.2|1984|2043
1638807720000|2021-12-06 16:22:00|1984.4|1984|1984.6|1984.2|1984.6|1984.4|1984.2|1984|1682
1638807730000|2021-12-06 16:22:10|1984.8|1984.4|1984.8|1984.6|1985|1984.8|1984.6|1984.2|1959
1638807740000|2021-12-06 16:22:20|1985|1984.4|1984.4|1984.2|1985|1984.6|1984.4|1984.2|11355
1638807750000|2021-12-06 16:22:30|1984.6|1984.4|1985|1984.8|1985|1984.8|1984.6|1984.4|1292
1638807760000|2021-12-06 16:22:40|1985.2|1985|1985.8|1985.4|1985.8|1985.6|1985|1984.8|10400
1638807770000|2021-12-06 16:22:50|1985.6|1985.6|1986|1985.6|1986|1985.8|1985.6|1985.4|10986
1638807780000|2021-12-06 16:23:00|1985.8|1985.8|1985.6|1985.2|1986|1985.8|1985.4|1985.2|8097
1638807790000|2021-12-06 16:23:10|1985.8|1985.4|1985.6|1985.4|1986|1985.8|1985.4|1985.2|2521
1638807800000|2021-12-06 16:23:20|1985.8|1985.2|1985.6|1985.4|1985.8|1985.6|1985.6|1985.2|5080
1638807810000|2021-12-06 16:23:30|1985.8|1985.2|1985.8|1985.4|1986|1985.6|1985.6|1985.2|1926
1638807820000|2021-12-06 16:23:40|1985.6|1985.6|1985.4|1985|1985.8|1985.6|1985|1984.8|3452
1638807830000|2021-12-06 16:23:50|1985.6|1985.2|1985.8|1985.6|1986|1985.8|1985.4|1985.2|823
1638807840000|2021-12-06 16:24:00|1986|1985.8|1986.2|1985.8|1986.4|1986.2|1986|1985.6|15199
1638807850000|2021-12-06 16:24:10|1986|1986|1986.2|1986|1986.4|1986|1986|1985.8|1176
1638807860000|2021-12-06 16:24:20|1986|1985.8|1986|1985.6|1986|1985.8|1985.6|1985.2|1210
1638807870000|2021-12-06 16:24:30|1985.8|1985.8|1985.8|1985.6|1986|1985.8|1985.6|1985.4|1770
1638807880000|2021-12-06 16:24:40|1986|1985.8|1985.8|1985.6|1986|1985.8|1985.6|1985.4|691
1638807890000|2021-12-06 16:24:50|1986|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.6|4422
1638807900000|2021-12-06 16:25:00|1985.8|1985.8|1985.4|1985|1986|1985.8|1985|1984.8|6089
1638807910000|2021-12-06 16:25:10|1985.6|1985.2|1985.6|1985.2|1985.8|1985.6|1985.4|1985.2|3758
1638807920000|2021-12-06 16:25:20|1985.4|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985|4734
1638807930000|2021-12-06 16:25:30|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1984.8|1984.6|7287
1638807940000|2021-12-06 16:25:40|1985|1984.6|1984.8|1984.4|1985|1984.6|1984.6|1984.2|2047
1638807950000|2021-12-06 16:25:50|1984.6|1984.2|1984.6|1984.2|1985|1984.6|1984.4|1984.2|8057
1638807960000|2021-12-06 16:26:00|1984.4|1984|1983.8|1983.6|1984.6|1984.2|1983.8|1983.4|16521
1638807970000|2021-12-06 16:26:10|1983.6|1983.4|1983.2|1983|1983.6|1983.6|1983.2|1983|1610
1638807980000|2021-12-06 16:26:20|1983.4|1983.2|1983|1982.8|1983.4|1983.2|1983|1982.6|5622
1638807990000|2021-12-06 16:26:30|1982.8|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.4|8409
1638808000000|2021-12-06 16:26:40|1983.2|1983|1983.4|1983.2|1983.4|1983.2|1983|1982.8|9407
1638808010000|2021-12-06 16:26:50|1983.6|1983.4|1983.8|1983.6|1983.8|1983.6|1983.4|1983.2|7982
1638808020000|2021-12-06 16:27:00|1983.6|1983.4|1983.6|1983.4|1984|1983.6|1983.6|1983.2|7543
1638808030000|2021-12-06 16:27:10|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|438
1638808040000|2021-12-06 16:27:20|1983.8||1983.8||1984||1983.8||0
1638808050000|2021-12-06 16:27:30|1984|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.6|714
1638808060000|2021-12-06 16:27:40|1983.8|1983.8|1984|1983.8|1984|1983.8|1983.8|1983.6|560
1638808070000|2021-12-06 16:27:50|1983.8|1983.6|1983|1982.6|1984|1983.6|1983|1982.6|5218
1638808080000|2021-12-06 16:28:00|1983.2|1982.8|1983.4|1983.2|1983.4|1983.2|1982.8|1982.2|2057
1638808090000|2021-12-06 16:28:10|1983.6|1983.4|1984.2|1984|1984.2|1984|1983.4|1983|4363
1638808100000|2021-12-06 16:28:20|1984.4|1983.8|1984.2|1983.8|1984.6|1984|1984|1983.8|2800
1638808110000|2021-12-06 16:28:30|1984.4|1984|1984.2|1984|1984.6|1984.2|1984.2|1984|2503
1638808120000|2021-12-06 16:28:40|1984.4|1984.2|1984|1983.8|1984.6|1984.2|1984|1983.8|5950
1638808130000|2021-12-06 16:28:50|1984.2|1984|1984.2|1983.8|1984.4|1984|1984|1983.8|1404
1638808140000|2021-12-06 16:29:00|1984.4|1984|1984.2|1984|1984.6|1984.4|1984.2|1983.8|2655
1638808150000|2021-12-06 16:29:10|1984|1983.8|1984.2|1983.8|1984.4|1984.2|1984|1983.4|4231
1638808160000|2021-12-06 16:29:20|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.2|1983.8|1211
1638808170000|2021-12-06 16:29:30|1984.2|1983.8|1984|1983.6|1984.2|1984|1983.8|1983.4|5416
1638808180000|2021-12-06 16:29:40|1983.8|1983.4|1983.8|1983.2|1983.8|1983.4|1983.6|1983.2|299
1638808190000|2021-12-06 16:29:50|1984|1983.4|1983.4|1982.8|1984|1983.4|1983|1982.6|4738
1638864010000|2021-12-07 08:00:10|1995.6|1995|1997.8|1996.6|1998|1997.6|1995.4|1994|167295
1638864020000|2021-12-07 08:00:20|1998|1996.4|1999.6|1998.2|1999.8|1999.4|1997.4|1995.4|90699
1638864030000|2021-12-07 08:00:30|1999.8|1998|1998.8|1997.6|1999.8|1998|1998.6|1997.2|7724
1638864040000|2021-12-07 08:00:40|1998.6|1997.4|1998.6|1997.8|1998.8|1998.2|1998.6|1997|4887
1638864050000|2021-12-07 08:00:50|1998.8|1997.6|1999.2|1998|1999.6|1999|1998.8|1997.6|5510
1638864060000|2021-12-07 08:01:00|1998.8|1997.8|1998.6|1996.8|1999.2|1998|1996.6|1994.6|15444
1638864070000|2021-12-07 08:01:10|1999.2|1997|2003.5|2002.5|2004.5|2003.5|1999.2|1996.8|215312
1638864080000|2021-12-07 08:01:20|2004|2003|2004.5|2003|2005.5|2004.5|2003.5|2001.5|17634
1638864090000|2021-12-07 08:01:30|2005|2003.5|2005|2004|2005|2004.5|2003.5|2002.5|5119
1638864100000|2021-12-07 08:01:40|2005.5|2004.5|2008|2007|2008|2007|2005.5|2004.5|11692
1638864110000|2021-12-07 08:01:50|2008.5|2007.5|2005|2004|2008.5|2007.5|2004|2003|11890
1638864120000|2021-12-07 08:02:00|2004.5|2003.5|2003|2002|2004.5|2003.5|2002.5|2001.5|6007
1638864130000|2021-12-07 08:02:10|2002.5|2001.5|2001|1999.4|2002.5|2001.5|2000|1999.2|4898
1638864140000|2021-12-07 08:02:20|2001.5|1999.6|2000.5|1998.6|2002|2001|2000.5|1998.2|1948
1638864150000|2021-12-07 08:02:30|2000|1998.4|1999.6|1998|2001|1998.8|1998|1997|12189
1638864160000|2021-12-07 08:02:40|1999.8|1997.8|1998|1996.8|1999.8|1998.2|1997.8|1996.6|724
1638864170000|2021-12-07 08:02:50|1997.8|1996.6|1996.6|1995.8|1997.8|1997|1996.4|1995.4|1321
1638864180000|2021-12-07 08:03:00|1996.8|1996|1998.4|1997.2|1998.6|1997.4|1996.2|1995.6|2845
1638864190000|2021-12-07 08:03:10|1998.6|1997.4|1999.8|1998.4|1999.8|1998.6|1998.4|1997.4|1250
1638864200000|2021-12-07 08:03:20|1999.6|1998.2|2001.5|1999.6|2001.5|1999.8|1998.8|1997.8|2440
1638864210000|2021-12-07 08:03:30|2002|2000|2002|2000.5|2002|2000.5|2001|2000|1482
1638864220000|2021-12-07 08:03:40|2003|2001|2001|1999.2|2003.5|2001.5|2000.5|1999.2|6242
1638864230000|2021-12-07 08:03:50|2000.5|1999|1999.8|1998.6|2001|1999|1999.8|1998.6|1196
1638864240000|2021-12-07 08:04:00|2000.5|1998.8|2002|2000.5|2002|2001|2000.5|1998.8|1262
1638864250000|2021-12-07 08:04:10|2001.5|2000|2002|2000.5|2002|2001|2001|2000|3621
1638864260000|2021-12-07 08:04:20|2002.5|2002|2002|2000.5|2003|2002|2001|2000|104938
1638864270000|2021-12-07 08:04:30|2002.5|2001|2002|2000.5|2002.5|2001.5|2001.5|2000|6728
1638864280000|2021-12-07 08:04:40|2001.5|2000|2003.5|2002.5|2004|2002.5|2001.5|2000|1440
1638864290000|2021-12-07 08:04:50|2004|2002|2005|2003.5|2005|2003.5|2003|2002|2920
1638864300000|2021-12-07 08:05:00|2004.5|2004.5|2002.5|2001|2005|2004.5|2002.5|2001|9280
1638864310000|2021-12-07 08:05:10|2002|2000.5|2001.5|2000.5|2002|2001|2001.5|2000|896
1638864320000|2021-12-07 08:05:20|2001|2000|1998.6|1997.6|2001|2000|1998|1997.2|25055
1638864330000|2021-12-07 08:05:30|1998.4|1997.4|1997.2|1996.2|1998.4|1997.4|1996.8|1995.4|17908
1638864340000|2021-12-07 08:05:40|1997|1995.8|1997|1995.8|1997|1996|1996.2|1995.2|200
1638864350000|2021-12-07 08:05:50|1997.4|1996|1997.2|1996|1997.4|1996.4|1997.2|1995.8|0
1638864360000|2021-12-07 08:06:00|1997.4|1996.2|1998.6|1997.4|1998.6|1997.4|1997|1995.8|2309
1638864370000|2021-12-07 08:06:10|1998.4|1997.2|1995.4|1994.4|1998.6|1997.6|1995|1994|8200
1638864380000|2021-12-07 08:06:20|1995.6|1994.6|1996.2|1995.4|1996.6|1995.6|1995|1994.4|12337
1638864390000|2021-12-07 08:06:30|1996.6|1995.2|1996.4|1995.6|1996.6|1995.8|1996.2|1994.8|339
1638864400000|2021-12-07 08:06:40|1996.6|1995.2|1996.6|1996|1997.2|1996.2|1996.6|1995.2|526
1638864410000|2021-12-07 08:06:50|1996.4|1995.8|1996.6|1995.8|1997|1995.8|1995.6|1994|1585
1638864420000|2021-12-07 08:07:00|1996.4|1996|1998|1997|1998|1997|1996.4|1995.6|2152
1638864430000|2021-12-07 08:07:10|1998.4|1997.2|1996.8|1995.8|1998.8|1997.6|1996.8|1995.8|1290
1638864440000|2021-12-07 08:07:20|1996.6|1995.4|1995.6|1994.4|1996.6|1995.4|1995.2|1994.2|2304
1638864450000|2021-12-07 08:07:30|1996|1994.6|1997|1995.8|1997|1995.8|1995.8|1994.6|1822
1638864460000|2021-12-07 08:07:40|1997.2|1995.6|1998|1997|1998|1997|1996.4|1995.6|607
1638864470000|2021-12-07 08:07:50|1998.2|1997.2|1997|1996.2|1998.8|1997.6|1996.4|1996|8750
1638864480000|2021-12-07 08:08:00|1997.2|1996.4|1997.2|1996.2|1997.6|1996.4|1996.6|1996.2|500
1638864490000|2021-12-07 08:08:10|1997|1996|1997.8|1997|1998.2|1997.2|1996.2|1995.6|18949
1638864500000|2021-12-07 08:08:20|1998|1997.2|1999|1998.4|1999.2|1998.6|1997.8|1997.2|17119
1638864510000|2021-12-07 08:08:30|1999.2|1998.2|1999|1998.2|1999.8|1999|1999|1998.2|400
1638864520000|2021-12-07 08:08:40|1998.6|1997.8|1999.8|1998.6|1999.8|1998.6|1998|1997.6|6017
1638864530000|2021-12-07 08:08:50|1999.6|1998.8|2001|1999.6|2001.5|1999.8|1999.6|1998.8|1255
1638864540000|2021-12-07 08:09:00|2001.5|1999.2|2000.5|1999|2001.5|1999.2|1999.8|1999|500
1638864550000|2021-12-07 08:09:10|2000|1999.2|1999.4|1998.8|2000|1999.2|1999|1998.4|3360
1638864560000|2021-12-07 08:09:20|1999.6|1998.6|2001|1999.4|2002|2001|1999|1998.6|12296
1638864570000|2021-12-07 08:09:30|2000.5|1999.2|2001.5|2000.5|2001.5|2000.5|1999.8|1999|930
1638864580000|2021-12-07 08:09:40|2002|2001.5|2001|2000.5|2002.5|2001.5|2001|2000|4119
1638864590000|2021-12-07 08:09:50|2001.5|2001|2002.5|2001.5|2003|2002|2001|2000|22628
1638864600000|2021-12-07 08:10:00|2002|2001|2003|2002|2003|2002|2001|2000.5|31307
1638864610000|2021-12-07 08:10:10|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|783
1638864620000|2021-12-07 08:10:20|2002|2001|2002.5|2001.5|2002.5|2001.5|2001|2000|63939
1638864630000|2021-12-07 08:10:30|2003|2002|2002.5|2001.5|2003|2002|2002|2001|4792
1638864640000|2021-12-07 08:10:40|2002|2001|2002|2000.5|2002|2001|2001|2000|7076
1638864650000|2021-12-07 08:10:50|2001.5|2000|2001|2000|2001.5|2000.5|2001|2000|2677
1638864660000|2021-12-07 08:11:00|2000.5|1999.6|1999.8|1999|2000.5|2000|1999.6|1999|5975
1638864670000|2021-12-07 08:11:10|1999.6|1998.6|1996.2|1995.2|1999.6|1998.6|1996|1995|18671
1638864680000|2021-12-07 08:11:20|1996.6|1995.4|1996.4|1995.8|1997.4|1996.8|1996.4|1995.4|9056
1638864690000|2021-12-07 08:11:30|1996.8|1996|1997.2|1996.4|1997.6|1997|1996.6|1995.6|11346
1638864700000|2021-12-07 08:11:40|1997|1996|1996|1995.2|1997|1996.2|1996|1995|3620
1638864710000|2021-12-07 08:11:50|1996.4|1995.4|1997.6|1996.8|1997.6|1996.8|1996.2|1995.2|2776
1638864720000|2021-12-07 08:12:00|1997.2|1996.6|1996.6|1995.4|1997.4|1996.6|1996|1995.2|1805
1638864730000|2021-12-07 08:12:10|1996.4|1995.6|1996.2|1995.2|1996.4|1995.6|1996.2|1995|500
1638864740000|2021-12-07 08:12:20|1996.6|1995.4|1997|1996|1997.6|1997.2|1996.6|1995.4|6209
1638864750000|2021-12-07 08:12:30|1996.6|1995.6|1996.8|1996.2|1997.4|1996.4|1995.6|1994.6|17860
1638864760000|2021-12-07 08:12:40|1997.2|1996.4|1997.2|1996.4|1997.6|1996.8|1996.8|1996.2|4355
1638864770000|2021-12-07 08:12:50|1997.6|1996.6|1996.8|1996|1997.6|1996.8|1995.8|1994.8|4749
1638864780000|2021-12-07 08:13:00|1996.6|1995.8|1997|1996|1997.2|1996.6|1996.2|1995.8|3367
1638864790000|2021-12-07 08:13:10|1996.8|1996.2|1997.6|1996.8|1997.6|1997|1996.6|1995.8|936
1638864800000|2021-12-07 08:13:20|1997.2|1997.2|1998.2|1997.2|1998.6|1998|1996.8|1996|7279
1638864810000|2021-12-07 08:13:30|1998.4|1997.4|1998.6|1997.6|1999.2|1998.4|1998.2|1997.4|2181
1638864820000|2021-12-07 08:13:40|1998.4|1997.8|1997.8|1997.2|1998.4|1997.8|1997|1996.2|6020
1638864830000|2021-12-07 08:13:50|1998.2|1997.4|2001|1999.4|2001|1999.8|1997.8|1997|2375
1638864840000|2021-12-07 08:14:00|2001.5|1999.6|2001.5|2000.5|2002|2001.5|2001|1999.6|4256
1638864850000|2021-12-07 08:14:10||2000||2000.5||2001||2000|0
1638864860000|2021-12-07 08:14:20|2002|2001|2001.5|2000.5|2002|2001|2001|2000.5|842
1638864870000|2021-12-07 08:14:30|2002|2001|2001.5|2000.5|2002|2001|2001.5|2000.5|1191
1638864880000|2021-12-07 08:14:40|2001|2000|2001|2000|2001.5|2000.5|2000.5|1999.4|6178
1638864890000|2021-12-07 08:14:50|2000.5|1999.8|2000.5|2000|2001.5|2000.5|2000.5|1999.8|5007
1638864900000|2021-12-07 08:15:00|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|5480
1638864910000|2021-12-07 08:15:10|2000.5|2000|2000.5|1999.8|2000.5|2000|2000|1999.6|6446
1638864920000|2021-12-07 08:15:20|2000|1999.6|1996.6|1995.8|2000|1999.6|1996|1995.2|3215
1638864930000|2021-12-07 08:15:30|1996.8|1996.2|1996.8|1996.2|1996.8|1996.6|1996.4|1995.8|4818
1638864940000|2021-12-07 08:15:40|1996.6|1996|1997.8|1997.2|1998.4|1997.6|1996.6|1996|6053
1638864950000|2021-12-07 08:15:50|1997.6|1997|1998.6|1997.8|1998.8|1997.8|1997.6|1997|1198
1638864960000|2021-12-07 08:16:00|1998.4|1998|1998.4|1998|1998.8|1998|1998|1997.6|3870
1638864970000|2021-12-07 08:16:10|1998.6|1997.8|1998.6|1998|1999.4|1999|1998.4|1997.8|4204
1638864980000|2021-12-07 08:16:20|1998.4|1997.8|1997.4|1996.8|1998.4|1997.8|1997.4|1996.6|2577
1638864990000|2021-12-07 08:16:30|1997.6|1997|1997.4|1997|1997.8|1997.2|1997.4|1996.8|96
1638865000000|2021-12-07 08:16:40|1997.2|1996.8|1996.2|1995.6|1997.2|1996.8|1996|1995.4|10657
1638865010000|2021-12-07 08:16:50|1996.4|1995.8|1996|1995.6|1996.8|1996.2|1995.8|1995.2|3595
1638865020000|2021-12-07 08:17:00|1996.2|1995.8|1997|1996.6|1997.6|1996.8|1996.2|1995.6|1822
1638865030000|2021-12-07 08:17:10|1996.8|1996.2|1996.4|1995.8|1997|1996.4|1996.2|1995.6|1579
1638865040000|2021-12-07 08:17:20|1996.6|1996|1996.8|1996.2|1997.4|1996.6|1996.4|1996|2160
1638865050000|2021-12-07 08:17:30|1996.6|1996|1996.2|1995.6|1997|1996|1995.8|1995.4|6720
1638865060000|2021-12-07 08:17:40|1996|1995.8|1996.6|1995.8|1997.6|1997|1995.8|1995.6|11426
1638865070000|2021-12-07 08:17:50|1996.8|1996|1998.2|1997.4|1998.2|1997.4|1996.8|1995.8|5288
1638865080000|2021-12-07 08:18:00|1998|1997.2|1997.6|1996.8|1998.2|1997.4|1997.6|1996.8|1250
1638865090000|2021-12-07 08:18:10|1997.4|1996.6|1997.6|1997|1997.8|1997.4|1997|1996.6|2125
1638865100000|2021-12-07 08:18:20|1997.8|1997.2|1998.4|1997.6|1998.8|1998|1997.6|1997|11513
1638865110000|2021-12-07 08:18:30|1998.2|1997.4|1998|1997.6|1998.2|1997.6|1996.8|1996.6|19364
1638865120000|2021-12-07 08:18:40|1998.2|1997.8|1998|1997.4|1998.6|1998|1997.6|1997|14093
1638865130000|2021-12-07 08:18:50|1998.2|1997.6|1999.8|1999.2|2000|1999.4|1998|1997.4|9391
1638865140000|2021-12-07 08:19:00|2000|1999.4|2001|2000.5|2001.5|2001|1999.8|1999.4|16142
1638865150000|2021-12-07 08:19:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|3806
1638865160000|2021-12-07 08:19:20|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|1999.8|17543
1638865170000|2021-12-07 08:19:30|2001|2000.5|2001.5|2001|2001.5|2001|2000.5|2000|8936
1638865180000|2021-12-07 08:19:40|2001|2000.5|2001|2000.5|2001.5|2001|2000|1999.8|8096
1638865190000|2021-12-07 08:19:50|2000.5|2000|2001.5|2001|2001.5|2001|2000|1999.8|11824
1638865200000|2021-12-07 08:20:00|2001|2000.5|2002.5|2002|2002.5|2002|2001|2000.5|17754
1638865210000|2021-12-07 08:20:10|2002|2001.5|2002.5|2001.5|2003|2002|2001.5|2001|6020
1638865220000|2021-12-07 08:20:20|2002|2002|2002.5|2001.5|2003|2002.5|2001.5|2001|4126
1638865230000|2021-12-07 08:20:30|2003|2002|2003.5|2002.5|2003.5|2003|2002|2001.5|20706
1638865240000|2021-12-07 08:20:40|2003|2002|2002.5|2002|2003|2002|2002.5|2001.5|3870
1638865250000|2021-12-07 08:20:50|2002|2001.5|2002.5|2002|2003|2002.5|2002|2001|10732
1638865260000|2021-12-07 08:21:00|2003|2002.5|2003.5|2003|2004|2003.5|2003|2002.5|10710
1638865270000|2021-12-07 08:21:10|2003|2002.5|2005|2004.5|2005|2004.5|2003|2002.5|111395
1638865280000|2021-12-07 08:21:20|2004.5|2004|2005.5|2005|2005.5|2005|2004|2003.5|51969
1638865290000|2021-12-07 08:21:30|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|500
1638865300000|2021-12-07 08:21:40|2006.5|2006|2006.5|2006|2007|2006.5|2005.5|2004.5|27946
1638865310000|2021-12-07 08:21:50|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2006.5|2006.5|1575
1638865320000|2021-12-07 08:22:00|2008|2007|2007|2006.5|2008|2007|2006.5|2006|11800
1638865330000|2021-12-07 08:22:10|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|11534
1638865340000|2021-12-07 08:22:20|2008|2006.5|2008.5|2007.5|2008.5|2008|2007.5|2006.5|29193
1638865350000|2021-12-07 08:22:30|2008|2008|2008|2007.5|2008.5|2008|2008|2007.5|2203
1638865360000|2021-12-07 08:22:40|2008.5|2008|2008.5|2008|2008.5|2008|2008|2007.5|2931
1638865370000|2021-12-07 08:22:50|2009||2008.5||2009||2008.5||1500
1638865380000|2021-12-07 08:23:00|2008|2007.5|2009|2008|2009.5|2009|2008|2007|35673
1638865390000|2021-12-07 08:23:10|2008.5|2007.5|2006|2005.5|2008.5|2007.5|2006|2005.5|17173
1638865400000|2021-12-07 08:23:20|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|0
1638865410000|2021-12-07 08:23:30|2006|2005.5|2006.5|2006|2007|2006.5|2006|2005.5|9049
1638865420000|2021-12-07 08:23:40|2007|2006.5|2008|2007|2008|2007.5|2007|2006.5|17077
1638865430000|2021-12-07 08:23:50|2007.5|2006.5|2007|2006.5|2008|2007.5|2007|2006.5|13723
1638865440000|2021-12-07 08:24:00|2006.5|2006|2008|2007|2008.5|2008|2006.5|2006|39730
1638865450000|2021-12-07 08:24:10|2007.5|2007.5|2007|2006.5|2007.5|2007.5|2007|2006.5|1917
1638865460000|2021-12-07 08:24:20|2007.5|2006|2007|2006.5|2007.5|2007|2007|2006|893
1638865470000|2021-12-07 08:24:30|2007.5|2007|2007.5|2007|2008|2007.5|2007|2006.5|59320
1638865480000|2021-12-07 08:24:40|2007|2006.5|2007.5|2007|2008.5|2008|2007|2006.5|7682
1638865490000|2021-12-07 08:24:50|2008|2007.5|2008|2007|2008|2007.5|2007.5|2007|2893
1638865500000|2021-12-07 08:25:00|2007.5|2007.5|2007.5|2007|2008|2007.5|2007.5|2007|0
1638865510000|2021-12-07 08:25:10|2008|2007.5|2008.5|2007.5|2008.5|2008|2008|2007|3739
1638865520000|2021-12-07 08:25:20|2008|2007|2008|2007.5|2008|2007.5|2008|2007|1621
1638865530000|2021-12-07 08:25:30|2008.5|2008|2008|2007|2008.5|2008|2008|2007|2097
1638865540000|2021-12-07 08:25:40|2008.5|2007.5|2008.5|2007.5|2008.5|2008|2007.5|2007|7408
1638865550000|2021-12-07 08:25:50|2008|2008|2008.5|2008|2009|2008.5|2008|2007.5|16966
1638865560000|2021-12-07 08:26:00|2009|2007.5|2007.5|2007|2009|2007.5|2007|2006.5|16946
1638865570000|2021-12-07 08:26:10|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|2144
1638865580000|2021-12-07 08:26:20|2006|2005.5|2006|2005|2006|2005.5|2005.5|2005|13557
1638865590000|2021-12-07 08:26:30|2005.5|2004.5|2006.5|2006|2007.5|2006.5|2005.5|2004.5|5130
1638865600000|2021-12-07 08:26:40|2007|2006.5|2006.5|2006|2007.5|2006.5|2006.5|2006|6594
1638865610000|2021-12-07 08:26:50|2006|2005.5|2006|2005.5|2006.5|2005.5|2005.5|2005|2960
1638865620000|2021-12-07 08:27:00|2006.5|2005|2005|2004.5|2006.5|2005|2005|2004.5|5482
1638865630000|2021-12-07 08:27:10|2004.5|2004|2005|2004.5|2005|2004.5|2004|2003.5|1327
1638865640000|2021-12-07 08:27:20|2004.5|2004|2004.5|2004|2005|2004|2004.5|2004|4046
1638865650000|2021-12-07 08:27:30|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|1078
1638865660000|2021-12-07 08:27:40|2005|2004.5|2003.5|2003|2005|2004.5|2003.5|2002.5|4305
1638865670000|2021-12-07 08:27:50|2004|2003.5|2002.5|2002|2004|2003.5|2002.5|2001.5|5100
1638865680000|2021-12-07 08:28:00|2002|2001.5|2003.5|2002.5|2003.5|2003|2002|2001.5|9494
1638865690000|2021-12-07 08:28:10|2003|2003|2003|2002.5|2003|2003|2003|2002.5|183
1638865700000|2021-12-07 08:28:20|2002.5|2002|2003|2002|2003|2002|2002|2001.5|4309
1638865710000|2021-12-07 08:28:30|2002.5||2002.5||2002.5||2002.5||500
1638865720000|2021-12-07 08:28:40|2003|2002.5|2003|2002.5|2003.5|2003|2002.5|2002|4370
1638865730000|2021-12-07 08:28:50|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|227
1638865740000|2021-12-07 08:29:00|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|1335
1638865750000|2021-12-07 08:29:10|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|4478
1638865760000|2021-12-07 08:29:20|2002|2002|2001.5|2001|2002|2002|2001|2000.5|14402
1638865770000|2021-12-07 08:29:30|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|1545
1638865780000|2021-12-07 08:29:40|2002|2001.5|2002.5|2001.5|2002.5|2001.5|2002|2001.5|0
1638865790000|2021-12-07 08:29:50|2002|2002|2001.5|2000.5|2003|2002.5|2001.5|2000.5|6432
1638865800000|2021-12-07 08:30:00|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000|4743
1638865810000|2021-12-07 08:30:10|2001||2001||2001.5||2001||0
1638865820000|2021-12-07 08:30:20|2001.5|2001|2000.5|1999.8|2001.5|2001|1999.8|1999.4|10860
1638865830000|2021-12-07 08:30:30|2000|1999.6|2001|2000|2001|2000|1999.4|1999.2|7703
1638865840000|2021-12-07 08:30:40|2001.5|2000.5|2001.5|2000.5|2001.5|2001|2001|2000|1978
1638865850000|2021-12-07 08:30:50|2001|2000|2001|2000.5|2001|2000.5|2000.5|2000|1424
1638865860000|2021-12-07 08:31:00|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|366
1638865870000|2021-12-07 08:31:10||2000.5||2001||2001||2000.5|100
1638865880000|2021-12-07 08:31:20|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|0
1638865890000|2021-12-07 08:31:30|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|500
1638865900000|2021-12-07 08:31:40|2001.5|2001|2001.5|2000.5|2001.5|2001|2000.5|2000|3401
1638865910000|2021-12-07 08:31:50||2000||2000.5||2001||2000|500
1638865920000|2021-12-07 08:32:00|2001|2000|2000.5|2000|2001.5|2000|2000.5|2000|1332
1638865930000|2021-12-07 08:32:10|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1638865940000|2021-12-07 08:32:20|2001.5||2001.5||2001.5||2001.5||0
1638865950000|2021-12-07 08:32:30|2001|2000|2000.5|2000|2001|2000|2000.5|2000|201
1638865960000|2021-12-07 08:32:40|2000|1999.8|2000.5|2000|2001|2000.5|2000|1999.8|6066
1638865970000|2021-12-07 08:32:50|2001|1999.8|2000.5|2000|2001|2000.5|2000.5|1999.8|3462
1638865980000|2021-12-07 08:33:00|2001|1999.8|2001|2000.5|2001|2000.5|2000.5|1999.8|4894
1638865990000|2021-12-07 08:33:10|2000.5|2000|2001.5|2000.5|2001.5|2001|2000.5|2000|2068
1638866000000|2021-12-07 08:33:20|2001|2000|2002.5|2001.5|2002.5|2002|2001|2000|11623
1638866010000|2021-12-07 08:33:30|2003|2002|2003|2002|2003|2002.5|2002.5|2002|1767
1638866020000|2021-12-07 08:33:40|2003.5|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|2435
1638866030000|2021-12-07 08:33:50|||||||||713
1638866040000|2021-12-07 08:34:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|2906
1638866050000|2021-12-07 08:34:10|2003|2002.5|2003|2002.5|2004|2003.5|2003|2002.5|3375
1638866060000|2021-12-07 08:34:20|2003.5|2003|2003.5|2003|2004|2003|2003.5|2002.5|500
1638866070000|2021-12-07 08:34:30|2003|2002.5|2003|2002.5|2003|2003|2003|2002.5|916
1638866080000|2021-12-07 08:34:40|2003.5|2003|2003.5|2002.5|2003.5|2003|2003|2002.5|1027
1638866090000|2021-12-07 08:34:50|2003|2003|2004|2003|2004|2003.5|2003|2003|7078
1638866100000|2021-12-07 08:35:00|2003.5|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|14715
1638866110000|2021-12-07 08:35:10|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|2802
1638866120000|2021-12-07 08:35:20|2003|2002|2002|2001.5|2003|2002.5|2001.5|2001|7952
1638866130000|2021-12-07 08:35:30||2001||2001.5||2001.5||2001|0
1638866140000|2021-12-07 08:35:40|2001.5|2001|2002.5|2002|2002.5|2002|2001.5|2001|1661
1638866150000|2021-12-07 08:35:50|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|2084
1638866160000|2021-12-07 08:36:00|2002.5|2002.5|2003.5|2003|2003.5|2003|2002.5|2002.5|1221
1638866170000|2021-12-07 08:36:10|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|845
1638866180000|2021-12-07 08:36:20|2003.5|2002|2002.5|2002|2003.5|2002|2002.5|2001.5|2047
1638866190000|2021-12-07 08:36:30|2003|2001.5|2003.5|2002.5|2003.5|2002.5|2002.5|2001.5|3563
1638866200000|2021-12-07 08:36:40|2004|2003|2004|2003|2004|2003.5|2004|2002.5|1331
1638866210000|2021-12-07 08:36:50|2003.5|2003.5|2003|2002|2004|2003.5|2002.5|2002|1651
1638866220000|2021-12-07 08:37:00|2002.5||2002.5||2003||2002.5||0
1638866230000|2021-12-07 08:37:10|2003|2002.5|2003|2002.5|2003.5|2003|2003|2002.5|3230
1638866240000|2021-12-07 08:37:20|2003.5|2003|2002.5|2002|2003.5|2003|2002.5|2002|5538
1638866250000|2021-12-07 08:37:30|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|1734
1638866260000|2021-12-07 08:37:40|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|2849
1638866270000|2021-12-07 08:37:50|2002.5|2002|2001.5|2001|2002.5|2002|2001.5|2001|1578
1638866280000|2021-12-07 08:38:00|2002|2001.5|2002.5|2002|2002.5|2002|2001.5|2001.5|2305
1638866290000|2021-12-07 08:38:10|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002.5|603
1638866300000|2021-12-07 08:38:20|2002.5|2002|2003|2002.5|2003.5|2003|2002.5|2002|7760
1638866310000|2021-12-07 08:38:30|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|366
1638866320000|2021-12-07 08:38:40|2003||2003||2003||2002.5||0
1638866330000|2021-12-07 08:38:50|2003.5|2002.5|2003.5|2003|2003.5|2003|2003.5|2002.5|3815
1638866340000|2021-12-07 08:39:00|2004|2003.5|2003.5|2003|2004|2003.5|2003|2002.5|6468
1638866350000|2021-12-07 08:39:10|2003|2002.5|2003|2002|2003.5|2003|2002.5|2002|3074
1638866360000|2021-12-07 08:39:20|2003.5|2002.5|2002.5|2002|2003.5|2003|2002.5|2002|528
1638866370000|2021-12-07 08:39:30|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|200
1638866380000|2021-12-07 08:39:40|2002.5||2003||2003||2002.5||0
1638866390000|2021-12-07 08:39:50|2002.5|2002.5|2003|2002.5|2003|2002.5|2002.5|2002.5|16
1638866400000|2021-12-07 08:40:00|2003.5|2003|2002.5|2002|2003.5|2003|2002.5|2001.5|4129
1638866410000|2021-12-07 08:40:10|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|1451
1638866420000|2021-12-07 08:40:20|2003.5|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|1869
1638866430000|2021-12-07 08:40:30|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|2488
1638866440000|2021-12-07 08:40:40|2005|2003.5|2004.5|2004|2005|2004|2004|2003.5|9564
1638866450000|2021-12-07 08:40:50|2005|2004.5|2005|2004.5|2005|2004.5|2004.5|2004|253
1638866460000|2021-12-07 08:41:00|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|1221
1638866470000|2021-12-07 08:41:10|||||||||94
1638866480000|2021-12-07 08:41:20|||||||||550
1638866490000|2021-12-07 08:41:30|2005.5|2005|2005.5|2005|2006|2005|2005.5|2005|6363
1638866500000|2021-12-07 08:41:40|2005|2004.5|2004.5|2004|2005.5|2004.5|2004.5|2004|4907
1638866510000|2021-12-07 08:41:50|2004|2003.5|2004.5|2003.5|2005.5|2005|2004|2003.5|9725
1638866520000|2021-12-07 08:42:00|2004|2004|2005|2004|2005|2004|2004|2004|3153
1638866530000|2021-12-07 08:42:10|2004.5|2003.5|2004|2003.5|2005|2004|2004|2003.5|2149
1638866540000|2021-12-07 08:42:20|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|2156
1638866550000|2021-12-07 08:42:30|2003.5|2003|2004|2003.5|2004.5|2003.5|2003.5|2003|2858
1638866560000|2021-12-07 08:42:40|2004.5|2003|2004|2003.5|2004.5|2003.5|2004|2003|1701
1638866570000|2021-12-07 08:42:50|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|798
1638866580000|2021-12-07 08:43:00|2003.5|2003|2004.5|2003.5|2004.5|2003.5|2003.5|2003|1934
1638866590000|2021-12-07 08:43:10|2004||2004.5||2004.5||2004||0
1638866600000|2021-12-07 08:43:20|2005|2004|2004|2003.5|2005|2004.5|2004|2003.5|4183
1638866620000|2021-12-07 08:43:40|2003.5|2003|2003.5|2003|2004|2003.5|2003.5|2003|4341
1638866630000|2021-12-07 08:43:50|2004|2003.5|2004.5|2003.5|2004.5|2003.5|2004|2003|1327
1638866640000|2021-12-07 08:44:00||2004||2004||2004||2004|0
1638866650000|2021-12-07 08:44:10|2005|2004.5|2004.5|2004|2005|2004.5|2004.5|2004|6198
1638866660000|2021-12-07 08:44:20|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|2798
1638866670000|2021-12-07 08:44:30|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002|1716
1638866680000|2021-12-07 08:44:40|||||||||100
1638866700000|2021-12-07 08:45:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|924
1638866720000|2021-12-07 08:45:20|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|9939
1638866730000|2021-12-07 08:45:30|2003|2003|2004|2003.5|2004|2003.5|2003|2003|2923
1638866740000|2021-12-07 08:45:40|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|1659
1638866750000|2021-12-07 08:45:50|2005|2004.5|2005.5|2005|2006|2005|2005|2004.5|20386
1638866760000|2021-12-07 08:46:00|2005|2004.5|2004|2003.5|2005.5|2005|2004|2003|16684
1638866770000|2021-12-07 08:46:10|2004.5||2004||2004.5||2004||105
1638866780000|2021-12-07 08:46:20|||||||||1050
1638866790000|2021-12-07 08:46:30|2004.5|2003|2004|2003.5|2004.5|2003.5|2003.5|2003|3807
1638866810000|2021-12-07 08:46:50|2003.5|2003|2005|2004.5|2005|2004.5|2003.5|2003|3568
1638866820000|2021-12-07 08:47:00|2005.5|2005|2005.5|2005|2006|2005|2005.5|2004.5|1701
1638866830000|2021-12-07 08:47:10|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|8260
1638866840000|2021-12-07 08:47:20|2006.5|2005|2005.5|2005|2006.5|2005|2005|2004.5|5931
1638866850000|2021-12-07 08:47:30|2006|2005.5|2006|2005.5|2006|2005.5|2005.5|2005|1117
1638866860000|2021-12-07 08:47:40|2006.5|2006|2006|2005|2006.5|2006|2005|2004.5|12104
1638866870000|2021-12-07 08:47:50|2005.5|2005.5|2005.5|2005|2005.5|2005.5|2005.5|2004.5|752
1638866880000|2021-12-07 08:48:00|2006|2005.5|2005.5|2005|2006|2005.5|2005.5|2005|4979
1638866890000|2021-12-07 08:48:10|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005|130
1638866910000|2021-12-07 08:48:30|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|3416
1638866920000|2021-12-07 08:48:40|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|15489
1638866930000|2021-12-07 08:48:50|2008.5||2008||2008.5||2008||0
1638866940000|2021-12-07 08:49:00|2008.5|2008|2007.5|2007|2008.5|2008|2007.5|2007|4626
1638866950000|2021-12-07 08:49:10|2007|2006.5|2007|2006.5|2007.5|2007|2006.5|2006|5703
1638866960000|2021-12-07 08:49:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2006.5|2205
1638866980000|2021-12-07 08:49:40|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|839
1638866990000|2021-12-07 08:49:50|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|600
1638867000000|2021-12-07 08:50:00|2006|2005|2006|2005.5|2006.5|2005.5|2006|2005|3259
1638867010000|2021-12-07 08:50:10|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|3490
1638867020000|2021-12-07 08:50:20|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|310
1638867030000|2021-12-07 08:50:30|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1572
1638867040000|2021-12-07 08:50:40|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|514
1638867050000|2021-12-07 08:50:50|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|2638
1638867060000|2021-12-07 08:51:00|2006|2006|2006.5|2006|2007|2006.5|2006|2006|1528
1638867070000|2021-12-07 08:51:10|2007|2006.5|2007.5|2006.5|2007.5|2007|2006.5|2006.5|14389
1638867080000|2021-12-07 08:51:20|2008|2007|2010|2009|2010|2009.5|2008|2007|69893
1638867090000|2021-12-07 08:51:30|2009.5|2008.5|2009.5|2009|2009.5|2009|2009|2008|7917
1638867100000|2021-12-07 08:51:40|2009|2008.5|2009.5|2008.5|2009.5|2009|2009|2008.5|4956
1638867110000|2021-12-07 08:51:50|2009|2009|2010|2009|2010|2009.5|2009|2008.5|6992
1638867120000|2021-12-07 08:52:00|2009.5||2009.5||2009.5||2009.5||750
1638867130000|2021-12-07 08:52:10|2009|2008.5|2009|2008.5|2009.5|2009|2008.5|2008|5823
1638867140000|2021-12-07 08:52:20|2008.5|2008|2008|2007.5|2008.5|2008.5|2008|2007.5|6074
1638867150000|2021-12-07 08:52:30|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|397
1638867160000|2021-12-07 08:52:40|2007|2006.5|2007|2006.5|2007.5|2007|2006.5|2006|7767
1638867170000|2021-12-07 08:52:50|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|474
1638867180000|2021-12-07 08:53:00|2008|2007.5|2008|2007.5|2009|2008|2008|2007.5|13540
1638867190000|2021-12-07 08:53:10|2007.5|2007|2007.5|2006.5|2007.5|2007|2007|2006.5|4324
1638867200000|2021-12-07 08:53:20|2007|2007|2008.5|2007.5|2008.5|2007.5|2007|2006.5|15706
1638867210000|2021-12-07 08:53:30|2008|2008|2008.5|2008|2008.5|2008|2008|2007.5|4592
1638867230000|2021-12-07 08:53:50|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|3029
1638867240000|2021-12-07 08:54:00|2008.5|2008|2008.5|2008|2009|2008.5|2008.5|2007.5|2379
1638867250000|2021-12-07 08:54:10|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|1288
1638867260000|2021-12-07 08:54:20|2009.5||2009.5||2009.5||2009||0
1638867270000|2021-12-07 08:54:30|2009|2009|2008.5|2008|2009|2009|2008.5|2008|3400
1638867280000|2021-12-07 08:54:40|2009|2007.5|2008|2007.5|2009|2008|2008|2007.5|3445
1638867290000|2021-12-07 08:54:50|2008.5|2008|2008.5|2008|2008.5|2008|2008|2008|0
1638867300000|2021-12-07 08:55:00|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|228
1638867310000|2021-12-07 08:55:10||2007.5||2008||2008||2007.5|200
1638867320000|2021-12-07 08:55:20|||||||||150
1638867330000|2021-12-07 08:55:30|2009|2008.5|2008|2007.5|2009|2008.5|2008|2007.5|6319
1638867340000|2021-12-07 08:55:40|2007.5|2007|2007.5|2007|2008|2007|2007.5|2007|1602
1638867350000|2021-12-07 08:55:50|2008||2007.5||2008||2007.5||0
1638867360000|2021-12-07 08:56:00|2008|2007.5|2008|2007.5|2008.5|2007.5|2008|2007.5|12061
1638867380000|2021-12-07 08:56:20|2007.5|2007|2007.5|2007|2007.5|2007|2007.5|2007|3133
1638867390000|2021-12-07 08:56:30|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|2672
1638867400000|2021-12-07 08:56:40|||||||||890
1638867410000|2021-12-07 08:56:50|2009|2008.5|2008.5|2008|2009.5|2008.5|2008.5|2008|3481
1638867420000|2021-12-07 08:57:00|2009||2009||2009||2008.5||0
1638867430000|2021-12-07 08:57:10|2008.5|2008.5|2009|2008.5|2009|2008.5|2008.5|2008.5|507
1638867440000|2021-12-07 08:57:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|826
1638867450000|2021-12-07 08:57:30|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|3845
1638867460000|2021-12-07 08:57:40|2008.5|2007|2008.5|2008|2009|2008.5|2008.5|2007|5045
1638867480000|2021-12-07 08:58:00|2008|2007.5|2008.5|2008|2008.5|2008|2008|2007.5|3299
1638867490000|2021-12-07 08:58:10|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|2826
1638867510000|2021-12-07 08:58:30|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|1088
1638867520000|2021-12-07 08:58:40|2009|2008.5|2009|2008.5|2009|2008.5|2008.5|2008|3826
1638867530000|2021-12-07 08:58:50|2008.5|2008|2007.5|2007|2009|2008.5|2007.5|2007|7428
1638867540000|2021-12-07 08:59:00|2008|2007.5|2008|2007.5|2008|2007.5|2007.5|2007|500
1638867550000|2021-12-07 08:59:10|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|185
1638867570000|2021-12-07 08:59:30|2009|2008.5|2009|2008.5|2009|2008.5|2009|2008.5|1842
1638867580000|2021-12-07 08:59:40|2008.5|2008|2009|2008.5|2009|2008.5|2008.5|2008|9090
1638867590000|2021-12-07 08:59:50|2009.5|2009|2009.5|2009|2009.5|2009|2009|2008.5|6993
1638867600000|2021-12-07 09:00:00|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|3178
1638867610000|2021-12-07 09:00:10|2009|2008.5|2009.5|2009|2009.5|2009|2009|2008.5|18670
1638867620000|2021-12-07 09:00:20|2010|2009.5|2012.5|2011.5|2012.5|2012|2009.5|2009|195779
1638867630000|2021-12-07 09:00:30|2012|2012|2013|2012|2013.5|2013|2012|2011.5|37381
1638867640000|2021-12-07 09:00:40|2012.5|2012.5|2012|2011|2013|2012.5|2011.5|2011|9022
1638867650000|2021-12-07 09:00:50|2011.5|2011.5|2011.5|2011|2011.5|2011.5|2011.5|2011|3927
1638867660000|2021-12-07 09:01:00|2012|2011.5|2012.5|2012|2012.5|2012|2012|2011.5|2360
1638867670000|2021-12-07 09:01:10|2012|2011.5|2013|2012.5|2013|2012.5|2012|2011.5|6832
1638867680000|2021-12-07 09:01:20|2012.5|2012|2012.5|2012|2012.5|2012|2012.5|2012|3919
1638867690000|2021-12-07 09:01:30|2013|2012.5|2013.5|2013|2013.5|2013|2013|2012.5|3727
1638867710000|2021-12-07 09:01:50|2013|2012.5|2013|2012|2013.5|2012.5|2013|2012|3529
1638867720000|2021-12-07 09:02:00|2013.5|2012.5|2013.5|2013|2014|2013.5|2013|2012.5|13503
1638867730000|2021-12-07 09:02:10|||||||||2200
1638867740000|2021-12-07 09:02:20|2013|2012.5|2013.5|2012.5|2013.5|2013|2012.5|2012|9382
1638867750000|2021-12-07 09:02:30||2013||2013||2013||2013|0
1638867760000|2021-12-07 09:02:40|2013|2012.5|2013|2012.5|2013|2012.5|2012.5|2012|12084
1638867780000|2021-12-07 09:03:00|2013.5||2013||2013.5||2013||3274
1638867790000|2021-12-07 09:03:10|2012.5|2012|2012.5|2012|2013|2012.5|2012.5|2012|5088
1638867800000|2021-12-07 09:03:20|2012|2011.5|2012|2011.5|2012.5|2012|2011.5|2011|11553
1638867810000|2021-12-07 09:03:30|2011.5|2011|2011.5|2011|2012|2011.5|2011.5|2011|6898
1638867820000|2021-12-07 09:03:40|2012|2011.5|2011.5|2011|2012|2011.5|2011.5|2011|3004
1638867830000|2021-12-07 09:03:50|2011|2010.5|2012|2011.5|2012.5|2012|2011|2010.5|6288
1638867840000|2021-12-07 09:04:00|2011.5|2011|2011|2010.5|2012|2011.5|2011|2010.5|9341
1638867850000|2021-12-07 09:04:10|2011.5|2011|2011|2010.5|2011.5|2011|2010.5|2010|4163
1638867860000|2021-12-07 09:04:20|2011.5||2011||2011.5||2011||623
1638867870000|2021-12-07 09:04:30|2010.5|2010|2010|2009.5|2010.5|2010|2009.5|2009|8704
1638867880000|2021-12-07 09:04:40|2010.5|2010|2011|2010.5|2011|2010.5|2010|2009.5|4563
1638867890000|2021-12-07 09:04:50|2010.5|2010|2010.5|2010|2010.5|2010|2010|2009.5|4029
1638867900000|2021-12-07 09:05:00|2011|2009.5|2010|2009.5|2011|2009.5|2010|2009.5|1266
1638867910000|2021-12-07 09:05:10|2010.5|2010|2010.5|2010|2010.5|2010|2010.5|2010|0
1638867920000|2021-12-07 09:05:20|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|1193
1638867930000|2021-12-07 09:05:30|2011.5|2011|2010.5|2010|2011.5|2011|2010.5|2010|2972
1638867940000|2021-12-07 09:05:40|2011|2010.5|2011|2010.5|2011|2010.5|2011|2010.5|175
1638867950000|2021-12-07 09:05:50||2010||2010||2010||2010|2348
1638867960000|2021-12-07 09:06:00|2010.5|2009.5|2009.5|2009|2010.5|2009.5|2009.5|2009|4773
1638867970000|2021-12-07 09:06:10|2010|2008.5|2009.5|2009|2010|2009|2009|2008.5|6161
1638867980000|2021-12-07 09:06:20|2010|2009.5|2010|2009.5|2010.5|2010|2009.5|2009.5|2002
1638867990000|2021-12-07 09:06:30|2009.5|2009|2010|2009.5|2010|2009.5|2009.5|2009|1505
1638868000000|2021-12-07 09:06:40|2009.5|2009|2009.5|2009|2010|2009.5|2009.5|2008.5|5768
1638868020000|2021-12-07 09:07:00|2009|2008.5|2008.5|2008|2009|2008.5|2008|2007.5|9549
1638868030000|2021-12-07 09:07:10|2008|2007.5|2008.5|2007.5|2008.5|2007.5|2007.5|2007|2475
1638868040000|2021-12-07 09:07:20|2008||2008||2008||2008||0
1638868050000|2021-12-07 09:07:30|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|1504
1638868060000|2021-12-07 09:07:40|2008.5|2008|2008.5|2008|2009|2008|2008.5|2007.5|508
1638868070000|2021-12-07 09:07:50|||||||||511
1638868080000|2021-12-07 09:08:00|||||||||212
1638868090000|2021-12-07 09:08:10|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|16833
1638868100000|2021-12-07 09:08:20|2008.5|2008|2008.5|2008|2008.5|2008|2008.5|2008|450
1638868110000|2021-12-07 09:08:30|2008|2007.5|2008|2007.5|2008.5|2007.5|2008|2007.5|457
1638868130000|2021-12-07 09:08:50|2007.5|2007|2006.5|2006|2007.5|2007|2006.5|2006|8640
1638868140000|2021-12-07 09:09:00|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|3760
1638868150000|2021-12-07 09:09:10|2006|2005.5|2006|2005.5|2006.5|2006|2006|2005.5|4950
1638868160000|2021-12-07 09:09:20|2005.5|2005|2005.5|2005|2006|2005.5|2005.5|2005|466
1638868190000|2021-12-07 09:09:50|||||||||1227
1638868200000|2021-12-07 09:10:00|2005|2004.5|2006|2005.5|2006.5|2006|2005|2004.5|8167
1638868210000|2021-12-07 09:10:10|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|666
1638868220000|2021-12-07 09:10:20||2005||2005.5||2005.5||2005|10
1638868230000|2021-12-07 09:10:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|300
1638868250000|2021-12-07 09:10:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|543
1638868260000|2021-12-07 09:11:00|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|466
1638868270000|2021-12-07 09:11:10|2007|2006.5|2007.5|2007|2008|2007.5|2007|2006.5|4565
1638868280000|2021-12-07 09:11:20||2006.5||2007||2007||2006.5|746
1638868290000|2021-12-07 09:11:30|2007|2006.5|2008|2007.5|2008|2007.5|2007|2006.5|271
1638868300000|2021-12-07 09:11:40|2008.5|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|1424
1638868310000|2021-12-07 09:11:50|2008|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|1137
1638868320000|2021-12-07 09:12:00|2008|2008|2008.5|2008|2009|2008|2008|2008|150
1638868330000|2021-12-07 09:12:10|2008|2007.5|2008|2007.5|2008|2008|2008|2007.5|500
1638868340000|2021-12-07 09:12:20|2008.5|2008|2008|2007|2008.5|2008|2007.5|2007|914
1638868350000|2021-12-07 09:12:30|2007.5||2007.5||2008||2007.5||0
1638868360000|2021-12-07 09:12:40||2006.5||2006.5||2006.5||2006.5|2485
1638868370000|2021-12-07 09:12:50|2007|2007|2007|2006.5|2007|2007|2007|2006.5|897
1638868380000|2021-12-07 09:13:00|2006.5|2006|2005.5|2005|2006.5|2006|2005.5|2005|20948
1638868390000|2021-12-07 09:13:10|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004.5|905
1638868400000|2021-12-07 09:13:20|2005|2005|2005|2004.5|2005|2005|2004.5|2004|1078
1638868410000|2021-12-07 09:13:30|2004.5|2004|2005|2004|2005|2004.5|2004.5|2004|2940
1638868420000|2021-12-07 09:13:40|2004.5|2004.5|2004.5|2004|2004.5|2004.5|2004.5|2004|500
1638868430000|2021-12-07 09:13:50|2004|2003.5|2004|2003.5|2004.5|2003.5|2003.5|2003|7874
1638868440000|2021-12-07 09:14:00|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|371
1638868450000|2021-12-07 09:14:10|2004|2003.5|2004.5|2003.5|2004.5|2003.5|2004|2003.5|566
1638868460000|2021-12-07 09:14:20|2004||2004||2004.5||2004||0
1638868470000|2021-12-07 09:14:30|2004.5||2004.5||2004.5||2004.5||0
1638868480000|2021-12-07 09:14:40|2005|2004|2006|2005|2006|2005|2005|2004|2469
1638868490000|2021-12-07 09:14:50|2005.5||2005.5||2006||2005.5||0
1638868500000|2021-12-07 09:15:00|2005|2004.5|2005.5|2005|2005.5|2005|2005|2004.5|615
1638868510000|2021-12-07 09:15:10|2006|2005.5|2006|2005.5|2006.5|2005.5|2006|2005.5|722
1638868520000|2021-12-07 09:15:20|2006.5|2006|2006.5|2006|2007|2006|2006.5|2006|135
1638868530000|2021-12-07 09:15:30|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1232
1638868540000|2021-12-07 09:15:40|2006|2005.5|2006|2005.5|2006.5|2005.5|2006|2005|4852
1638868550000|2021-12-07 09:15:50|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|23217
1638868560000|2021-12-07 09:16:00|2006.5|2005.5|2006.5|2006|2006.5|2006|2006.5|2005.5|1718
1638868570000|2021-12-07 09:16:10|2006|2005.5|2006.5|2006|2006.5|2006|2006|2005.5|1877
1638868580000|2021-12-07 09:16:20|2007||2006.5||2007||2006.5||1241
1638868590000|2021-12-07 09:16:30|2007||2006.5||2007||2006.5||1304
1638868600000|2021-12-07 09:16:40|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|850
1638868610000|2021-12-07 09:16:50|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|1117
1638868620000|2021-12-07 09:17:00|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|2184
1638868630000|2021-12-07 09:17:10|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|4540
1638868640000|2021-12-07 09:17:20|2007|2005.5|2006.5|2006|2007|2006|2006.5|2005.5|540
1638868650000|2021-12-07 09:17:30|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|2395
1638868660000|2021-12-07 09:17:40|2007||2007||2007||2007||0
1638868670000|2021-12-07 09:17:50||2006.5||2006.5||2006.5||2006.5|0
1638868680000|2021-12-07 09:18:00|2006.5|2006|2007|2006|2007|2006|2006.5|2006|1263
1638868690000|2021-12-07 09:18:10|2007.5|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|2814
1638868700000|2021-12-07 09:18:20|2007.5||2007||2007.5||2007||2236
1638868710000|2021-12-07 09:18:30|2007.5||2007||2007.5||2007||1000
1638868720000|2021-12-07 09:18:40|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|938
1638868730000|2021-12-07 09:18:50|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|1165
1638868740000|2021-12-07 09:19:00|2006.5|2006|2006.5|2006|2007|2006.5|2006.5|2006|1579
1638868750000|2021-12-07 09:19:10|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|1424
1638868760000|2021-12-07 09:19:20|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|898
1638868770000|2021-12-07 09:19:30|2007|2006.5|2007.5|2006.5|2007.5|2006.5|2006.5|2006|2850
1638868780000|2021-12-07 09:19:40|2007|2007|2007|2006.5|2007|2007|2007|2006.5|0
1638868800000|2021-12-07 09:20:00|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|1256
1638868810000|2021-12-07 09:20:10|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|2404
1638868820000|2021-12-07 09:20:20|2006|2006|2006.5|2006|2006.5|2006|2006|2006|0
1638868830000|2021-12-07 09:20:30|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|1204
1638868840000|2021-12-07 09:20:40|2007|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|2636
1638868850000|2021-12-07 09:20:50|2006.5|2006|2006.5|2006|2007|2006|2006.5|2006|2654
1638868860000|2021-12-07 09:21:00||2005.5||2005.5||2005.5||2005.5|470
1638868870000|2021-12-07 09:21:10|2006|2006|2006.5|2006|2006.5|2006|2006|2005.5|1204
1638868880000|2021-12-07 09:21:20|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005.5|93
1638868890000|2021-12-07 09:21:30|2006.5|2006|2006.5|2005.5|2006.5|2006|2006.5|2005.5|1476
1638868900000|2021-12-07 09:21:40|2006|2006|2006.5|2006|2006.5|2006|2006|2005.5|1000
1638868910000|2021-12-07 09:21:50|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|209
1638868920000|2021-12-07 09:22:00|2006.5|2006|2007|2006|2007|2006.5|2006.5|2006|3045
1638868930000|2021-12-07 09:22:10|2006.5|2006.5|2006.5|2006|2006.5|2006.5|2006.5|2005.5|0
1638868940000|2021-12-07 09:22:20|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006|4832
1638868950000|2021-12-07 09:22:30|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|5424
1638868960000|2021-12-07 09:22:40|2007|2006.5|2006.5|2006|2007|2006.5|2006.5|2006|5634
1638868970000|2021-12-07 09:22:50|2006|2005.5|2006.5|2005.5|2006.5|2006|2006|2005.5|8302
1638868980000|2021-12-07 09:23:00|2006|2006|2006|2005.5|2006|2006|2006|2005.5|7500
1638868990000|2021-12-07 09:23:10|2006.5|2006|2007.5|2007|2007.5|2007|2006.5|2006|14327
1638869000000|2021-12-07 09:23:20|2007|2006.5|2007|2006.5|2007.5|2006.5|2007|2006.5|1047
1638869010000|2021-12-07 09:23:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2007|5
1638869030000|2021-12-07 09:23:50|2007|2006.5|2008|2007.5|2008|2007.5|2007|2006.5|5045
1638869040000|2021-12-07 09:24:00|2007.5|2007|2007.5|2007|2008|2007|2007.5|2007|5780
1638869050000|2021-12-07 09:24:10|2008||2007.5||2008||2007.5||70
1638869060000|2021-12-07 09:24:20|2008|2007.5|2008|2007|2008.5|2008|2008|2007|2642
1638869070000|2021-12-07 09:24:30|2007.5|2007.5|2008|2007|2008|2007.5|2007.5|2007|3338
1638869080000|2021-12-07 09:24:40||2007.5||2007||2007.5||2007|0
1638869090000|2021-12-07 09:24:50||2007.5||2007||2007.5||2007|7752
1638869100000|2021-12-07 09:25:00||2007.5||2007.5||2007.5||2007.5|411
1638869110000|2021-12-07 09:25:10|2008.5|2008|2008.5|2008|2009|2008|2008.5|2008|13700
1638869120000|2021-12-07 09:25:20|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|6486
1638869130000|2021-12-07 09:25:30|2008.5|2008|2008.5|2007.5|2008.5|2008|2008|2007.5|0
1638869140000|2021-12-07 09:25:40|2008|2008|2008.5|2008|2008.5|2008|2008|2008|1050
1638869150000|2021-12-07 09:25:50|2008|2007.5|2008|2007.5|2008.5|2008|2008|2007.5|5500
1638869160000|2021-12-07 09:26:00|2008.5|2008|2008|2007.5|2008.5|2008|2008|2007.5|1158
1638869170000|2021-12-07 09:26:10|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006.5|11783
1638869180000|2021-12-07 09:26:20|2008|2007.5|2008|2007.5|2008|2007.5|2008|2007.5|459
1638869190000|2021-12-07 09:26:30||2007||2007.5||2007.5||2007|0
1638869200000|2021-12-07 09:26:40|2007.5|2007|2007.5|2007|2008|2007.5|2007.5|2007|4297
1638869210000|2021-12-07 09:26:50|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|2428
1638869220000|2021-12-07 09:27:00|2008|2007.5|2007.5|2006.5|2008|2007.5|2007.5|2006.5|1496
1638869230000|2021-12-07 09:27:10|2007|2007|2007.5|2006.5|2007.5|2007|2007|2006.5|423
1638869240000|2021-12-07 09:27:20|2007|2007|2007.5|2007|2007.5|2007|2007|2006.5|1258
1638869260000|2021-12-07 09:27:40|2007|2006.5|2007.5|2006.5|2007.5|2007|2007|2006.5|200
1638869270000|2021-12-07 09:27:50|2007||2007||2007.5||2007||477
1638869280000|2021-12-07 09:28:00|2006.5|2006|2006|2005.5|2006.5|2006|2006|2005.5|5866
1638869290000|2021-12-07 09:28:10|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|477
1638869300000|2021-12-07 09:28:20||2005||2005||2005.5||2005|93
1638869310000|2021-12-07 09:28:30|2005.5|2005.5|2005.5|2005|2005.5|2005.5|2005.5|2005|4257
1638869320000|2021-12-07 09:28:40|2006|2005.5|2006|2005.5|2006|2005.5|2006|2005|776
1638869330000|2021-12-07 09:28:50|2006.5|2006|2006.5|2006|2006.5|2006|2006.5|2006|701
1638869360000|2021-12-07 09:29:20|2007|2006.5|2007.5|2007|2007.5|2007|2007|2006.5|4256
1638869370000|2021-12-07 09:29:30|2007|2006.5|2008|2007|2008|2007.5|2007|2006.5|2838
1638869380000|2021-12-07 09:29:40|2007.5|2007.5|2008|2007|2008|2007.5|2007.5|2007|3517
1638869390000|2021-12-07 09:29:50|2007.5|2006.5|2007|2006.5|2007.5|2007|2007|2006.5|9318
1638869400000|2021-12-07 09:30:00|2006.5|2006|2006.5|2006|2006.5|2006|2006|2005.5|3801
1638869410000|2021-12-07 09:30:10|||||||||300
1638869440000|2021-12-07 09:30:40|2007|2006.5|2007|2006.5|2007|2006.5|2006.5|2006.5|17602
1638869450000|2021-12-07 09:30:50|2007.5|2007|2007.5|2007|2008|2007.5|2007.5|2007|4394
1638869460000|2021-12-07 09:31:00|||||||||289
1638869480000|2021-12-07 09:31:20|2007|2006.5|2007|2006.5|2007|2006.5|2007|2006.5|2674
1638869490000|2021-12-07 09:31:30|2007.5|2007|2007.5|2007|2007.5|2007|2007|2006.5|2491
1638869500000|2021-12-07 09:31:40|2008|2007.5|2008|2007|2008|2007.5|2007.5|2007|2905
1638869510000|2021-12-07 09:31:50|2007.5|2007.5|2008|2007.5|2008.5|2007.5|2007.5|2007|8930
1638869520000|2021-12-07 09:32:00|2007.5|2007|2008|2007|2008|2007|2007.5|2007|1756
1638869530000|2021-12-07 09:32:10|2007.5|2007.5|2007|2006.5|2007.5|2007.5|2006.5|2006|1434
1638869540000|2021-12-07 09:32:20|2006.5|2006|2006.5|2005.5|2006.5|2006|2006|2005.5|972
1638869550000|2021-12-07 09:32:30|2006|2006|2006|2005.5|2006.5|2006|2006|2005.5|3035
1638869560000|2021-12-07 09:32:40|2005.5|2005|2006|2005|2006|2005|2005.5|2005|2089
1638869570000|2021-12-07 09:32:50|2005.5|2005.5|2005.5|2005|2005.5|2005.5|2005.5|2005|494
1638869580000|2021-12-07 09:33:00|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|644
1638869590000|2021-12-07 09:33:10|2004.5|2004|2005|2004.5|2005|2004.5|2004.5|2004|7030
1638869600000|2021-12-07 09:33:20||2004||2004.5||2004.5||2004|2454
1638869610000|2021-12-07 09:33:30|2005.5|2005|2006|2005|2006|2005.5|2005.5|2005|914
1638869620000|2021-12-07 09:33:40|2005.5|2005.5|2006|2005.5|2006|2005.5|2005.5|2004.5|1572
1638869630000|2021-12-07 09:33:50|2005.5|2005|2005.5|2005|2006|2005|2005.5|2005|500
1638869640000|2021-12-07 09:34:00|2006|2004.5|2006|2005.5|2006|2005.5|2005.5|2004.5|4211
1638869650000|2021-12-07 09:34:10|2005.5|2005|2005.5|2005|2005.5|2005|2005.5|2005|1652
1638869660000|2021-12-07 09:34:20|2005|2004.5|2005.5|2004.5|2005.5|2005|2005|2004.5|1587
1638869670000|2021-12-07 09:34:30|2005|2005|2005.5|2004.5|2005.5|2005|2005|2004.5|2122
1638869680000|2021-12-07 09:34:40|2005|2005|2005|2004.5|2005|2005|2005|2004.5|7500
1638869690000|2021-12-07 09:34:50|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|3141
1638869700000|2021-12-07 09:35:00|2005|2004.5|2005|2004.5|2005|2004.5|2005|2004.5|3416
1638869710000|2021-12-07 09:35:10|2005.5|2005|2006.5|2005.5|2006.5|2006|2005.5|2004.5|2135
1638869720000|2021-12-07 09:35:20|2006|2005|2006|2005.5|2006|2005.5|2005.5|2005|3304
1638869730000|2021-12-07 09:35:30|2005.5|2005|2006|2005.5|2006|2005.5|2005.5|2005|2100
1638869740000|2021-12-07 09:35:40|2005.5|2005|2006|2005|2006|2005|2005.5|2005|0
1638869750000|2021-12-07 09:35:50|2005.5|2005.5|2006|2005|2006|2005.5|2005.5|2005|20
1638869760000|2021-12-07 09:36:00|2005.5|2005.5|2004.5|2004|2005.5|2005.5|2004.5|2004|2329
1638869780000|2021-12-07 09:36:20|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|1872
1638869790000|2021-12-07 09:36:30|2004|2004|2004.5|2004|2004.5|2004|2004|2003.5|200
1638869800000|2021-12-07 09:36:40|2004|2003.5|2004.5|2004|2004.5|2004|2004|2003.5|500
1638869810000|2021-12-07 09:36:50|2004|2003.5|2004.5|2003.5|2004.5|2004|2004|2003.5|0
1638869820000|2021-12-07 09:37:00|2004|2003|2004|2003.5|2004.5|2003.5|2003.5|2003|179
1638869830000|2021-12-07 09:37:10||2003||2003.5||2003.5||2003|325
1638869840000|2021-12-07 09:37:20|2003.5|2003|2002.5|2002|2003.5|2003|2002.5|2002|6145
1638869850000|2021-12-07 09:37:30|2003|2002.5|2002|2001.5|2003|2002.5|2002|2001.5|7560
1638869870000|2021-12-07 09:37:50|||||||||111
1638869880000|2021-12-07 09:38:00|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|3238
1638869890000|2021-12-07 09:38:10|2001|2000.5|2001|2000|2001.5|2001|2000.5|2000|8277
1638869900000|2021-12-07 09:38:20|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|5488
1638869910000|2021-12-07 09:38:30|2000.5|2000|1999.6|1999.2|2000.5|2000.5|1999.6|1999.2|17091
1638869920000|2021-12-07 09:38:40|1999.4|1999.4|1999.2|1998.8|1999.4|1999.4|1999|1998.6|3220
1638869930000|2021-12-07 09:38:50|1999|1998.6|1999.6|1999.2|1999.8|1999.6|1999|1998.6|2206
1638869940000|2021-12-07 09:39:00|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|1999.8|1999.2|0
1638869950000|2021-12-07 09:39:10|1999.6|1999.2|1999.6|1999.2|1999.8|1999.2|1999.4|1999|796
1638869960000|2021-12-07 09:39:20|1999.4|1999|1999.8|1999.6|1999.8|1999.6|1999.4|1999|1689
1638869970000|2021-12-07 09:39:30|2000|1999.8|2000.5|1999.6|2000.5|2000|2000|1999.6|551
1638869980000|2021-12-07 09:39:40||1999.8||2000||2000||1999.8|200
1638869990000|2021-12-07 09:39:50|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.6|3987
1638870000000|2021-12-07 09:40:00|||||||||280
1638870010000|2021-12-07 09:40:10|2001|2000.5|2000.5|1999.8|2001|2000.5|1999.8|1999.6|5027
1638870020000|2021-12-07 09:40:20|2001|2000|2001|2000|2001|2000.5|2000.5|2000|704
1638870030000|2021-12-07 09:40:30|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|1420
1638870040000|2021-12-07 09:40:40|2000.5|2000|2001.5|2001|2001.5|2001|2000.5|2000|2290
1638870050000|2021-12-07 09:40:50|2001|2000.5|2001|2000|2001|2000.5|2000.5|2000|7522
1638870060000|2021-12-07 09:41:00|2000.5|1999.8|2000.5|1999.4|2000.5|1999.8|1999.8|1999.4|3483
1638870070000|2021-12-07 09:41:10||1999.6||1999.6||1999.6||1999.6|0
1638870080000|2021-12-07 09:41:20|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|150
1638870100000|2021-12-07 09:41:40||2000||2000||2000||2000|430
1638870110000|2021-12-07 09:41:50|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000|1017
1638870120000|2021-12-07 09:42:00|2002|2000.5|2001.5|2000.5|2002|2001|2001|2000.5|2314
1638870130000|2021-12-07 09:42:10|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|1955
1638870140000|2021-12-07 09:42:20|2002|2001|2001.5|2001|2002|2001|2001.5|2001|3987
1638870160000|2021-12-07 09:42:40|2002||2001.5||2002||2001.5||500
1638870170000|2021-12-07 09:42:50|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|2793
1638870180000|2021-12-07 09:43:00|2001|2000|2000.5|2000|2001|2000|2000.5|2000|13174
1638870190000|2021-12-07 09:43:10|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000.5|10419
1638870210000|2021-12-07 09:43:30|2000.5|2000|2000.5|2000|2000.5|2000|2000.5|2000|600
1638870220000|2021-12-07 09:43:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|0
1638870230000|2021-12-07 09:43:50|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|3828
1638870240000|2021-12-07 09:44:00|2001.5|2000|2001|2000.5|2001.5|2000.5|2000.5|2000|13458
1638870250000|2021-12-07 09:44:10|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|1105
1638870260000|2021-12-07 09:44:20|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000.5|1999.8|909
1638870270000|2021-12-07 09:44:30||2000||2000||2000||2000|2750
1638870280000|2021-12-07 09:44:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|994
1638870290000|2021-12-07 09:44:50|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|1777
1638870300000|2021-12-07 09:45:00|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|622
1638870310000|2021-12-07 09:45:10|2001|2000.5|2001|2000|2001|2000.5|2001|2000|1802
1638870320000|2021-12-07 09:45:20|2000.5||2000.5||2001||2000.5||0
1638870330000|2021-12-07 09:45:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|17
1638870350000|2021-12-07 09:45:50|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|2480
1638870360000|2021-12-07 09:46:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|275
1638870370000|2021-12-07 09:46:10|2000.5|2000|2001|2000.5|2001.5|2001|2000.5|2000|7757
1638870380000|2021-12-07 09:46:20|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|3194
1638870390000|2021-12-07 09:46:30|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|1564
1638870400000|2021-12-07 09:46:40|2001|2001|2001|2000.5|2001|2001|2001|2000.5|347
1638870420000|2021-12-07 09:47:00|2001.5|2001|2002|2001.5|2002.5|2001.5|2001.5|2000.5|706
1638870430000|2021-12-07 09:47:10|2002.5||2002||2002.5||2002||0
1638870440000|2021-12-07 09:47:20|2002.5||2002||2002.5||2002||0
1638870450000|2021-12-07 09:47:30|||||||||1500
1638870460000|2021-12-07 09:47:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|1963
1638870470000|2021-12-07 09:47:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|15495
1638870480000|2021-12-07 09:48:00||2000.5||2000.5||2000.5||2000|2000
1638870490000|2021-12-07 09:48:10||2000||2000.5||2000.5||2000|0
1638870500000|2021-12-07 09:48:20|2000.5|2000|2000.5|2000|2000.5|2000.5|2000.5|2000|500
1638870510000|2021-12-07 09:48:30|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|1070
1638870520000|2021-12-07 09:48:40|2000.5|2000|1999.6|1999.2|2001|2000.5|1999.4|1999|10476
1638870530000|2021-12-07 09:48:50|1999.4|1999|1998.8|1998.4|1999.4|1999|1998.2|1998|13998
1638870540000|2021-12-07 09:49:00|1998.6|1998.2|1998|1997.6|1998.6|1998.4|1997.8|1997.6|5563
1638870550000|2021-12-07 09:49:10|1998.2|1997.8|1998.2|1998|1998.4|1998.2|1998.2|1997.6|3230
1638870560000|2021-12-07 09:49:20|1998.4|1997.8|1997.8|1997.4|1998.4|1997.8|1997.6|1997.2|2151
1638870570000|2021-12-07 09:49:30|1997.6|1997.2|1998|1997.4|1998|1997.4|1997.6|1997.2|25
1638870580000|2021-12-07 09:49:40|1997.8|1997.6|1997.6|1997.2|1997.8|1997.6|1997.6|1997|1551
1638870590000|2021-12-07 09:49:50|1997.4|1997|1997.6|1997.2|1997.8|1997.4|1997.4|1997|211
1638870600000|2021-12-07 09:50:00|1997.8|1997.4|1998|1997.4|1998|1997.8|1997.8|1997.4|979
1638870610000|2021-12-07 09:50:10|1998.2|1997.6|1997.6|1997.4|1998.4|1998.2|1997.6|1997.4|3014
1638870620000|2021-12-07 09:50:20|1997.4|1997.2|1997.6|1997.4|1997.8|1997.4|1997.4|1997.2|3092
1638870630000|2021-12-07 09:50:30|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1997.4|1997.2|1024
1638870650000|2021-12-07 09:50:50|1997.2|1997|1997.4|1997|1997.4|1997.2|1997.2|1997|886
1638870660000|2021-12-07 09:51:00|1997.2|1996.8|1997|1996.8|1997.2|1996.8|1997|1996.6|6260
1638870670000|2021-12-07 09:51:10|1997.2|1996.6|1997.4|1997.2|1997.4|1997.2|1997.2|1996.6|1873
1638870680000|2021-12-07 09:51:20|1997.2|1997|1997|1996.6|1997.2|1997|1997|1996.6|0
1638870690000|2021-12-07 09:51:30|1997.2|1996.8|1997.6|1997.2|1997.6|1997.2|1997|1996.6|1217
1638870700000|2021-12-07 09:51:40|1997.4|1997|1997.4|1996.8|1997.4|1997|1997|1996.8|2195
1638870710000|2021-12-07 09:51:50|1997.2|1996.6|1997.2|1996.8|1997.2|1996.8|1996.8|1996.6|602
1638870720000|2021-12-07 09:52:00|1997|1996.6|1997.2|1996.8|1997.4|1996.8|1996.6|1996.2|4151
1638870730000|2021-12-07 09:52:10|1997|1996.6|1997|1996.8|1997|1996.8|1997|1996.6|250
1638870740000|2021-12-07 09:52:20|1997.2|1997|1997.2|1997|1997.2|1997|1997.2|1997|595
1638870750000|2021-12-07 09:52:30|1997.4|1997.2|1997.4|1997.2|1997.6|1997.2|1997.4|1997.2|71
1638870770000|2021-12-07 09:52:50|1997.2|1997|1997|1996.8|1997.2|1997.2|1997|1996.8|2101
1638870780000|2021-12-07 09:53:00|1997.2|1997|1997.4|1997|1997.4|1997|1997|1996.8|1203
1638870790000|2021-12-07 09:53:10|1997.2|1997.2|1997.4|1997.2|1997.6|1997.2|1997.2|1997.2|0
1638870800000|2021-12-07 09:53:20|1997.6|1997.4|1997.4|1997.2|1998|1997.6|1997.4|1997.2|1840
1638870810000|2021-12-07 09:53:30|1997.2|1997|1997|1996.6|1997.2|1997|1997|1996.6|5196
1638870820000|2021-12-07 09:53:40|1996.8||1996.8||1996.8||1996.8||0
1638870830000|2021-12-07 09:53:50|1996.6|1996.4|1996.4|1996.2|1996.6|1996.4|1996.2|1996|30419
1638870840000|2021-12-07 09:54:00|1996.6|1996.4|1996.8|1996.6|1997.4|1996.8|1996.6|1996.4|1534
1638870850000|2021-12-07 09:54:10|1997|1996.4|1996.8|1996.4|1997|1996.4|1996.6|1996.4|2874
1638870860000|2021-12-07 09:54:20|1996.6|1996.2|1996.6|1996.2|1996.6|1996.4|1996.4|1996.2|642
1638870870000|2021-12-07 09:54:30||1996.4||1996.4||1996.4||1996.2|0
1638870880000|2021-12-07 09:54:40|1996.8|1996.6|1996.4|1996.2|1996.8|1996.6|1996.2|1996|10778
1638870890000|2021-12-07 09:54:50|1996.2|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1996|1303
1638870900000|2021-12-07 09:55:00|1996.6|1996|1997|1996.6|1997|1996.8|1996.6|1996|1817
1638870910000|2021-12-07 09:55:10|1997.2|1996.8|1997.6|1997.2|1997.8|1997.4|1997.2|1996.8|1185
1638870920000|2021-12-07 09:55:20|1997.8|1997.4|1998.6|1998.2|1998.8|1998.2|1997.8|1997.2|1120
1638870930000|2021-12-07 09:55:30|1998.8|1998.4|1998.6|1998.2|1998.8|1998.4|1998.6|1998.2|0
1638870940000|2021-12-07 09:55:40|1998.4|1998.4|1999|1998.6|1999|1998.6|1998.4|1998.4|1194
1638870950000|2021-12-07 09:55:50|1999.2||1999.2||1999.4||1999||0
1638870960000|2021-12-07 09:56:00|1999||1999||1999.2||1998.8||0
1638870970000|2021-12-07 09:56:10|1999.2|1998.8|1999.4|1999|1999.4|1999.2|1999.2|1998.8|1037
1638870980000|2021-12-07 09:56:20|1999.6|1999.2|1999.4|1999.2|1999.8|1999.4|1999.4|1999.2|862
1638870990000|2021-12-07 09:56:30|1999.6|1999.4|1999.8|1999.4|1999.8|1999.6|1999.6|1999.4|3513
1638871000000|2021-12-07 09:56:40|2000|1999.6|1999.8|1999.6|2000|1999.8|1999.6|1999.4|2692
1638871010000|2021-12-07 09:56:50|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|1759
1638871020000|2021-12-07 09:57:00|2001|2000.5|2000.5|1999.8|2001|2000.5|2000|1999.8|5579
1638871030000|2021-12-07 09:57:10|2001|2000|2000.5|2000|2001|2000.5|2000.5|1999.8|1620
1638871040000|2021-12-07 09:57:20|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|3051
1638871050000|2021-12-07 09:57:30||2000||1999.8||2000||1999.8|0
1638871060000|2021-12-07 09:57:40|2000|2000|2000.5|2000|2000.5|2000|2000|1999.8|1500
1638871070000|2021-12-07 09:57:50||1999.8||2000||2000||1999.8|0
1638871080000|2021-12-07 09:58:00|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.8|858
1638871100000|2021-12-07 09:58:20||2000||2000||2000||1999.8|337
1638871120000|2021-12-07 09:58:40|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|2728
1638871130000|2021-12-07 09:58:50|2000.5|2000|1999.8|1999.4|2000.5|2000|1999.8|1999.4|5302
1638871140000|2021-12-07 09:59:00||1999.6||1999.6||1999.6||1999.6|0
1638871150000|2021-12-07 09:59:10|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|727
1638871170000|2021-12-07 09:59:30|2000|1999.8|1999.6|1999.2|2000|2000|1999.4|1999.2|1229
1638871180000|2021-12-07 09:59:40|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|0
1638871190000|2021-12-07 09:59:50|1999.6|1999.6|1999.6|1999.2|1999.6|1999.6|1999.6|1999.2|758
1638871200000|2021-12-07 10:00:00|2000|1999.4|1999.4|1999|2000|1999.4|1999.4|1998.6|794
1638871210000|2021-12-07 10:00:10|1999.2|1998.8|1999|1998.4|1999.2|1998.8|1999|1998.4|603
1638871220000|2021-12-07 10:00:20|1998.8|1998.6|1999.4|1999|1999.4|1999|1998.8|1998.4|202
1638871230000|2021-12-07 10:00:30|1999.2|1998.8|1999.4|1999|1999.4|1999|1999.2|1998.8|0
1638871240000|2021-12-07 10:00:40|1999.2|1998.8|1999.6|1999.2|2000.5|2000|1999.2|1998.8|3168
1638871250000|2021-12-07 10:00:50|1999.8|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.6|930
1638871260000|2021-12-07 10:01:00|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.8|1999.2|1589
1638871270000|2021-12-07 10:01:10||1999.6||1999.8||1999.8||1999.6|0
1638871280000|2021-12-07 10:01:20||1999.6||1999.6||1999.8||1999.6|0
1638871290000|2021-12-07 10:01:30|2000|1999.8|1999.8|1999.2|2000|1999.8|1999.6|1999.2|1630
1638871300000|2021-12-07 10:01:40||1999.6||1999.6||1999.6||1999.6|0
1638871310000|2021-12-07 10:01:50|2000|1999.8|1999.8|1999.6|2000.5|1999.8|1999.8|1999.6|651
1638871320000|2021-12-07 10:02:00|1999.6|1999.4|1999.6|1999.2|2000|1999.6|1999.4|1999.2|595
1638871330000|2021-12-07 10:02:10|1999.4|1999|1999.4|1999|1999.6|1999.2|1999|1998.8|5221
1638871340000|2021-12-07 10:02:20|1999.6||1999.6||1999.6||1999.4||0
1638871350000|2021-12-07 10:02:30|1999.4|1998.8|1998.8|1998.6|1999.6|1998.8|1998.6|1998.4|61
1638871360000|2021-12-07 10:02:40|1999|1998.8|1999.4|1999.2|1999.4|1999.2|1999|1998.8|21
1638871370000|2021-12-07 10:02:50|1999.6|1999.4|2000.5|2000|2000.5|2000|1999.6|1999.4|1213
1638871380000|2021-12-07 10:03:00|2001|2000.5|2000|1999.8|2001|2000.5|2000|1999.8|5060
1638871390000|2021-12-07 10:03:10|2000.5|2000|2001|2000.5|2001|2000.5|2000.5|2000|0
1638871400000|2021-12-07 10:03:20|2001.5|2001|2000.5|2000|2001.5|2001|2000.5|2000|1806
1638871420000|2021-12-07 10:03:40||1999.8||1999.8||1999.8||1999.8|750
1638871440000|2021-12-07 10:04:00|2000|2000|2000|1999.8|2000|2000|2000|1999.8|980
1638871450000|2021-12-07 10:04:10|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|548
1638871460000|2021-12-07 10:04:20||1999.8||1999.8||1999.8||1999.8|0
1638871470000|2021-12-07 10:04:30|2000|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|1809
1638871480000|2021-12-07 10:04:40|1999.6|1999.6|2000|1999.6|2000|1999.8|1999.6|1999.6|501
1638871490000|2021-12-07 10:04:50|1999.8|1999.4|1999.8|1999.2|2000|1999.6|1999.6|1999.2|467
1638871500000|2021-12-07 10:05:00|1999.6|1999|1999|1998.6|1999.6|1999|1998.8|1998.4|3670
1638871510000|2021-12-07 10:05:10|||||||||500
1638871520000|2021-12-07 10:05:20|1998.8|1998.8|1998.6|1998.4|1998.8|1998.8|1998.6|1998.4|169
1638871530000|2021-12-07 10:05:30|1998.4|1998.2|1998.2|1998|1998.4|1998.2|1998.2|1998|1958
1638871540000|2021-12-07 10:05:40|1998.6|1998.2|1998.6|1998.2|1998.6|1998.2|1998.4|1998.2|461
1638871550000|2021-12-07 10:05:50|1998.4|1998.4|1999.4|1998.8|1999.4|1999|1998.4|1998.4|212
1638871560000|2021-12-07 10:06:00|1999.2|1998.6|1998.8|1998.6|1999.4|1998.8|1998.8|1998.6|0
1638871570000|2021-12-07 10:06:10|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|1041
1638871580000|2021-12-07 10:06:20|1998.6|1998.6|1998.8|1998.4|1998.8|1998.6|1998.6|1998.4|2630
1638871590000|2021-12-07 10:06:30|1998.6|1998.6|1999|1998.6|1999.2|1998.8|1998.6|1998.4|606
1638871600000|2021-12-07 10:06:40||1998.8||1998.8||1998.8||1998.6|0
1638871610000|2021-12-07 10:06:50|||||||||134
1638871620000|2021-12-07 10:07:00|1999.2|1999|1999.2|1998.8|1999.2|1999|1999.2|1998.8|353
1638871630000|2021-12-07 10:07:10||1999||1999||1999||1998.8|0
1638871640000|2021-12-07 10:07:20|1999|1998.8|1999|1998.6|1999|1999|1998.8|1998.6|1260
1638871650000|2021-12-07 10:07:30|1998.8|1998.8|1999|1998.8|1999|1998.8|1998.8|1998.8|0
1638871660000|2021-12-07 10:07:40|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|1998.8|1998.6|0
1638871670000|2021-12-07 10:07:50|1998.6|1998.4|1998.8|1998.4|1998.8|1998.4|1998.6|1998.4|889
1638871680000|2021-12-07 10:08:00|1998.6|1998.2|1998.2|1997.8|1998.6|1998.2|1998|1997.8|2581
1638871690000|2021-12-07 10:08:10|1998.4|1997.6|1997.8|1997.6|1998.4|1997.6|1997.8|1997.4|466
1638871700000|2021-12-07 10:08:20|1997.6|1997.4|1997.8|1997.4|1998|1997.6|1997.6|1997.2|1359
1638871710000|2021-12-07 10:08:30|1998|1997.6|1998|1997.6|1998.2|1998|1997.8|1997.4|0
1638871720000|2021-12-07 10:08:40|1997.8|1997.4|1997.8|1997.6|1997.8|1997.6|1997.8|1997.4|0
1638871730000|2021-12-07 10:08:50|1997.6|1997.4|1997.8|1997.6|1998|1997.6|1997.6|1997.2|788
1638871740000|2021-12-07 10:09:00|1997.6|1997.4|1997.8|1997.4|1997.8|1997.4|1997.6|1997.4|200
1638871750000|2021-12-07 10:09:10|1997.6|1997.6|1997.4|1997.2|1997.8|1997.6|1997.4|1997.2|102
1638871760000|2021-12-07 10:09:20|1997.2|1997|1997|1996.6|1997.2|1997|1996.8|1996.4|2964
1638871770000|2021-12-07 10:09:30|1996.8|1996.4|1997.4|1997|1997.4|1997.2|1996.8|1996.4|3257
1638871780000|2021-12-07 10:09:40|1997.6|1997.2|1997.4|1997|1997.6|1997.4|1997.4|1997|4431
1638871790000|2021-12-07 10:09:50|1997.2|1996.8|1997.6|1997.2|1997.6|1997.2|1997.2|1996.8|4962
1638871800000|2021-12-07 10:10:00|1997.4|1997|1997.2|1996.6|1997.4|1997.2|1996.8|1996.4|5414
1638871810000|2021-12-07 10:10:10|1997|1996.8|1997|1996.8|1997.2|1996.8|1996.6|1996.4|923
1638871820000|2021-12-07 10:10:20|1997.2|1997|1997.4|1997|1997.6|1997|1997.2|1997|518
1638871830000|2021-12-07 10:10:30|1997.6|1997.2|1997.8|1997.6|1997.8|1997.6|1997.6|1997.2|0
1638871840000|2021-12-07 10:10:40|1997.6|1997.4|1997.8|1997.4|1997.8|1997.6|1997.6|1997.4|1513
1638871850000|2021-12-07 10:10:50|1998|1997.6|1998.8|1998.4|1998.8|1998.6|1998|1997.6|2973
1638871860000|2021-12-07 10:11:00|1998.6||1998.8||1998.8||1998.6||0
1638871870000|2021-12-07 10:11:10|1999|1998.6|1998.6|1998.2|1999|1998.8|1998.6|1998.2|3036
1638871880000|2021-12-07 10:11:20|1998.4||1998.6||1998.6||1998.4||831
1638871890000|2021-12-07 10:11:30|1998.8|1998.4|1998.8|1998.6|1998.8|1998.6|1998.8|1998.2|841
1638871900000|2021-12-07 10:11:40|1998.6|1998.4|1998.4|1998.2|1999|1998.6|1998.4|1998.2|2616
1638871910000|2021-12-07 10:11:50|1998.6|1998.4|1998.4|1998|1998.6|1998.4|1998.4|1998|234
1638871920000|2021-12-07 10:12:00|1998.6|1998.2|1999|1998.8|1999.2|1999|1998.6|1998.2|1992
1638871930000|2021-12-07 10:12:10|1998.8|1998.6|1998.2|1997.8|1999.2|1998.8|1998|1997.8|6391
1638871940000|2021-12-07 10:12:20|1998|1997.6|1998.2|1997.8|1998.2|1997.8|1998|1997.6|414
1638871950000|2021-12-07 10:12:30|1998|1997.6|1997.4|1997.2|1998|1997.6|1997.4|1997.2|0
1638871960000|2021-12-07 10:12:40|1997.6|1997|1997.4|1997|1997.6|1997.4|1997.4|1997|1303
1638871970000|2021-12-07 10:12:50|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|1997.6|1997.2|0
1638871980000|2021-12-07 10:13:00|1997.4|1997|1997|1996.6|1997.4|1997|1997|1996.6|1523
1638871990000|2021-12-07 10:13:10|1996.8|1996.4|1996.8|1996.4|1997|1996.6|1996.6|1996.4|704
1638872000000|2021-12-07 10:13:20|1997|1996.6|1997|1996.8|1997|1996.8|1997|1996.6|1362
1638872010000|2021-12-07 10:13:30|1996.8|1996.6|1997|1996.8|1997|1996.8|1996.8|1996.6|416
1638872020000|2021-12-07 10:13:40|1997.2|1997|1997|1996.6|1997.4|1997|1996.8|1996.6|1946
1638872030000|2021-12-07 10:13:50|1997.2||1997||1997.2||1997||0
1638872040000|2021-12-07 10:14:00|1996.8|1996.4|1996.4|1996|1996.8|1996.4|1995.8|1995.6|12258
1638872050000|2021-12-07 10:14:10|1996.2|1995.8|1996.2|1996|1996.2|1996|1996|1995.8|1804
1638872060000|2021-12-07 10:14:20|1996.4|1996.2|1996.6|1996.2|1996.6|1996.2|1996.2|1996|1499
1638872070000|2021-12-07 10:14:30|1996.4|1996.4|1996.8|1996.6|1997.2|1996.8|1996.4|1996.4|506
1638872080000|2021-12-07 10:14:40|1996.6|1996.4|1996.6|1996.4|1996.8|1996.4|1996.4|1996.2|4200
1638872090000|2021-12-07 10:14:50|1996.4|1996.2|1996.8|1996.4|1996.8|1996.4|1996.4|1996.2|890
1638872100000|2021-12-07 10:15:00|1996.6|1996.2|1996.4|1996.2|1996.6|1996.4|1996.4|1996.2|751
1638872110000|2021-12-07 10:15:10|1996.2|1996|1996.2|1996|1996.4|1996|1996|1995.8|2154
1638872120000|2021-12-07 10:15:20|1996|1995.8|1996.2|1996|1996.4|1996.2|1996|1995.8|2094
1638872130000|2021-12-07 10:15:30|1996|1995.8|1996.2|1995.8|1996.2|1996|1995.8|1995.6|2447
1638872140000|2021-12-07 10:15:40|1996|1996|1996.2|1995.8|1996.4|1996|1995.8|1995.6|1309
1638872150000|2021-12-07 10:15:50|1996.4|1996|1996.4|1996.2|1996.4|1996.2|1996.2|1996|0
1638872160000|2021-12-07 10:16:00|1996.2|1996|1996.6|1996.4|1996.6|1996.4|1996|1995.8|3771
1638872170000|2021-12-07 10:16:10|1996.8|1996.2|1997|1996.6|1997|1996.8|1996.8|1996.2|3908
1638872180000|2021-12-07 10:16:20|1997.2|1996.8|1997|1996.6|1997.4|1997|1997|1996.6|717
1638872190000|2021-12-07 10:16:30|1997.2|1996.8|1997|1996.8|1997.4|1997|1997|1996.6|462
1638872200000|2021-12-07 10:16:40|1996.8|1996.6|1997|1996.6|1997|1996.8|1996.8|1996.6|10659
1638872210000|2021-12-07 10:16:50|1996.8|1996.8|1997|1996.8|1997|1996.8|1996.8|1996.6|0
1638872220000|2021-12-07 10:17:00|1997.2|1997|1996.6|1996.4|1997.4|1997|1996.6|1996.4|4845
1638872230000|2021-12-07 10:17:10|1996.8|1996.6|1997.2|1996.8|1997.2|1997|1996.8|1996.6|1606
1638872240000|2021-12-07 10:17:20|1997|1997|1997.2|1997|1997.2|1997|1997|1996.8|233
1638872250000|2021-12-07 10:17:30|1997|1996.8|1997|1996.8|1997|1996.8|1997|1996.8|411
1638872260000|2021-12-07 10:17:40|1997.2|1997|1997.4|1997.2|1997.4|1997.2|1997.2|1997|3043
1638872270000|2021-12-07 10:17:50|1997.2|1997|1997|1996.6|1997.2|1997|1996.6|1996.4|7519
1638872280000|2021-12-07 10:18:00|1996.8|1996.8|1997|1996.8|1997|1996.8|1996.8|1996.6|393
1638872290000|2021-12-07 10:18:10|1997.2|1997|1996.8|1996.6|1997.4|1997|1996.8|1996.6|3270
1638872300000|2021-12-07 10:18:20|||||||||191
1638872310000|2021-12-07 10:18:30|1996.6|1996.4|1996.8|1996.6|1996.8|1996.6|1996.6|1996.4|2415
1638872320000|2021-12-07 10:18:40|1996.6|1996.4|1997.4|1997|1997.4|1997.2|1996.6|1996.4|2811
1638872330000|2021-12-07 10:18:50|1997.2|1996.8|1997.2|1996.8|1997.2|1996.8|1997|1996.8|355
1638872340000|2021-12-07 10:19:00|1997.4|1997|1997.4|1997.2|1997.6|1997.4|1997|1996.6|4077
1638872350000|2021-12-07 10:19:10|1997.6|1997.4|1997.2|1996.8|1997.6|1997.4|1997.2|1996.8|1699
1638872360000|2021-12-07 10:19:20|1997.4|1997|1997.4|1997|1997.4|1997.2|1997.2|1996.8|789
1638872370000|2021-12-07 10:19:30|1997.2|1996.8|1997|1996.6|1997.2|1996.8|1996.8|1996.6|1311
1638872380000|2021-12-07 10:19:40|1996.8|1996.8|1996.4|1996.2|1996.8|1996.8|1996.4|1996|1910
1638872390000|2021-12-07 10:19:50|1996.6|1996|1996.4|1996.2|1996.6|1996.2|1996.2|1996|79
1638872400000|2021-12-07 10:20:00|1996.6|1996|1997|1996.6|1997|1996.8|1996.6|1996|1349
1638872410000|2021-12-07 10:20:10|1996.8|1996.8|1997|1996.6|1997.4|1997|1996.6|1996.4|4048
1638872420000|2021-12-07 10:20:20|1996.8|1996.4|1996.6|1996.4|1996.8|1996.6|1996.4|1996|5853
1638872430000|2021-12-07 10:20:30||1996.2||1996.2||1996.4||1996.2|414
1638872440000|2021-12-07 10:20:40|1996.4|1996.4|1996.6|1996.4|1996.6|1996.4|1996.4|1996.2|2667
1638872450000|2021-12-07 10:20:50|1996.4|1996.2|1996.2|1995.8|1996.6|1996.2|1996|1995.6|7782
1638872460000|2021-12-07 10:21:00|1996|1995.6|1995.4|1995.2|1996.2|1995.8|1995.2|1995|11374
1638872470000|2021-12-07 10:21:10|1995.2|1995|1994.4|1994.2|1995.2|1995|1994.4|1994.2|12547
1638872480000|2021-12-07 10:21:20|1994.6|1994.4|1994.2|1994|1994.6|1994.4|1994.2|1994|455
1638872490000|2021-12-07 10:21:30|1994|1993.8|1994|1993.8|1994.2|1994|1994|1993.8|3197
1638872500000|2021-12-07 10:21:40|1994.2|1993.6|1993.6|1993.2|1994.2|1993.8|1993.6|1993.2|6335
1638872510000|2021-12-07 10:21:50|1993.4|1993.4|1993.4|1993.2|1993.4|1993.4|1993.4|1993|857
1638872520000|2021-12-07 10:22:00|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|903
1638872530000|2021-12-07 10:22:10|1993.2|1993|1993.4|1993|1993.6|1993.4|1993.2|1993|1637
1638872540000|2021-12-07 10:22:20|1993.2|1992.8|1992|1991.8|1993.2|1992.8|1991.8|1991.6|6314
1638872550000|2021-12-07 10:22:30|1991.8|1991.6|1991.8|1991.6|1992.4|1992.2|1991.8|1991.6|1427
1638872560000|2021-12-07 10:22:40|1992|1991.8|1991.6|1991.4|1992.2|1991.8|1991.6|1991.2|4091
1638872570000|2021-12-07 10:22:50|1991.8|1991.6|1991.6|1991.4|1992|1991.8|1991.6|1991.2|2648
1638872580000|2021-12-07 10:23:00|1991.8|1991.6|1991.4|1991.2|1991.8|1991.6|1991.4|1991.2|5967
1638872600000|2021-12-07 10:23:20|1991.6|1991.4|1991.2|1990.8|1991.8|1991.4|1991|1990.8|6745
1638872610000|2021-12-07 10:23:30|1991|1990.6|1990.8|1990.4|1991|1990.6|1990.8|1990.4|1011
1638872620000|2021-12-07 10:23:40|1990.6|1990.2|1990.8|1990.4|1990.8|1990.6|1990.4|1990|4950
1638872630000|2021-12-07 10:23:50|1991|1990.6|1991|1990.4|1991.2|1990.8|1991|1990.4|898
1638872640000|2021-12-07 10:24:00|1990.8|1990.6|1990.8|1990.4|1990.8|1990.6|1990.8|1990.4|603
1638872650000|2021-12-07 10:24:10|1991|1990.6|1991|1990.4|1991|1990.6|1991|1990.4|355
1638872660000|2021-12-07 10:24:20|1991.2|1990.6|1991.2|1990.8|1991.2|1991|1991.2|1990.6|1410
1638872670000|2021-12-07 10:24:30|1991||1991.2||1991.2||1991||629
1638872680000|2021-12-07 10:24:40|1991.4|1991|1991.4|1991|1991.6|1991.2|1991.4|1990.8|1049
1638872690000|2021-12-07 10:24:50|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1990.8|1990.4|3933
1638872700000|2021-12-07 10:25:00|1991.4|1990.6|1991.8|1991.6|1991.8|1991.6|1991.4|1990.6|1567
1638872710000|2021-12-07 10:25:10|1991.6|1991.4|1992|1991.6|1992|1991.8|1991.6|1991.4|2722
1638872720000|2021-12-07 10:25:20|1991.8||1992||1992||1991.8||1403
1638872730000|2021-12-07 10:25:30|1992.2|1991.8|1992.4|1992|1992.4|1992|1992.2|1991.6|5523
1638872740000|2021-12-07 10:25:40|1992.2|1992.2|1994|1993.6|1994|1993.6|1992.2|1991.8|6121
1638872750000|2021-12-07 10:25:50|1993.8|1993.8|1994.2|1993.6|1994.4|1994|1993.6|1993.4|12376
1638872760000|2021-12-07 10:26:00|1994.4|1993.8|1994.6|1994|1994.8|1994.4|1994.4|1993.8|3335
1638872770000|2021-12-07 10:26:10|1994.4|1994.2|1994.4|1994|1994.6|1994.4|1994.2|1994|239
1638872780000|2021-12-07 10:26:20|1994.6|1994.2|1994.8|1994.4|1995|1994.6|1994.4|1994|2018
1638872790000|2021-12-07 10:26:30|1994.6|1994.6|1994.6|1994.2|1994.6|1994.6|1994.6|1994.2|1299
1638872810000|2021-12-07 10:26:50|1994.8|1994.4|1994.8|1994.4|1994.8|1994.6|1994.8|1994.2|201
1638872820000|2021-12-07 10:27:00|1994.6|1994.6|1995|1994.6|1995.2|1994.8|1994.6|1994.6|644
1638872830000|2021-12-07 10:27:10|1994.8|1994.8|1994.6|1994.4|1995.2|1994.8|1994.6|1994.4|4765
1638872840000|2021-12-07 10:27:20|1994.8|1994.2|1994.4|1994.2|1994.8|1994.2|1994.4|1994|1865
1638872850000|2021-12-07 10:27:30|1994.6|1994.4|1994.6|1994.2|1994.8|1994.4|1994.6|1994.2|749
1638872860000|2021-12-07 10:27:40|1994.4|1994|1993.8|1993.6|1994.6|1994|1993.8|1993.4|3961
1638872870000|2021-12-07 10:27:50|1994||1994||1994||1994||0
1638872880000|2021-12-07 10:28:00|1993.8|1993.4|1994|1993.6|1994|1993.8|1993.8|1993.4|349
1638872890000|2021-12-07 10:28:10|1993.8|1993.8|1994|1993.6|1994|1993.8|1993.8|1993.6|2801
1638872900000|2021-12-07 10:28:20|1994.2|1993.8|1994.4|1994|1994.6|1994.2|1994|1993.8|1747
1638872910000|2021-12-07 10:28:30|1994.2|1993.8|1994.6|1994.2|1994.6|1994.2|1994.2|1993.8|577
1638872920000|2021-12-07 10:28:40||1994.4||1994.2||1994.4||1994.2|545
1638872930000|2021-12-07 10:28:50|1994.8|1994.4|1995|1994.6|1995|1994.8|1994.8|1994.4|1138
1638872940000|2021-12-07 10:29:00|1994.8|1994.4|1994.6|1994.2|1994.8|1994.4|1994.6|1994.2|2707
1638872950000|2021-12-07 10:29:10|1994.8|1994.4|1994.8|1994.4|1995|1994.6|1994.6|1994.4|549
1638872960000|2021-12-07 10:29:20|1994.6|1994.2|1994.6|1994.2|1994.6|1994.4|1994.4|1994.2|1337
1638872970000|2021-12-07 10:29:30|1994.8|1994.4|1995|1994.6|1995|1994.8|1994.6|1994.2|7520
1638872980000|2021-12-07 10:29:40|1994.8|1994.8|1994.8|1994.4|1995|1994.8|1994.6|1994.4|4938
1638872990000|2021-12-07 10:29:50|1995|1994.6|1995.2|1995|1995.2|1995|1995|1994.6|1347
1638873000000|2021-12-07 10:30:00|1995|1994.8|1995|1994.6|1995|1994.8|1994.8|1994.4|3591
1638873010000|2021-12-07 10:30:10|1994.8|1994.8|1995.2|1995|1995.2|1995|1994.8|1994.4|5664
1638873020000|2021-12-07 10:30:20|1995|1994.8|1995|1994.8|1995|1994.8|1994.6|1994.4|9478
1638873030000|2021-12-07 10:30:30|1995.2|1994.6|1994.8|1994.4|1995.2|1994.6|1994.4|1994.2|45832
1638873040000|2021-12-07 10:30:40|1994.6|1994.2|1994.4|1994|1994.6|1994.2|1994.4|1994|201
1638873050000|2021-12-07 10:30:50|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|1994.2|1993.6|0
1638873060000|2021-12-07 10:31:00|1994.4|1994|1994.4|1994|1994.4|1994.2|1994.2|1994|1000
1638873070000|2021-12-07 10:31:10|1994.2|1993.8|1994.2|1993.8|1994.2|1994|1994.2|1993.8|1590
1638873080000|2021-12-07 10:31:20|1994.4|1994|1994.2|1994|1994.6|1994.2|1994.2|1994|2974
1638873090000|2021-12-07 10:31:30|1994.4|1993.8|1994.2|1993.8|1994.6|1994.2|1994.2|1993.8|1227
1638873100000|2021-12-07 10:31:40|1994|1994|1994.2|1993.8|1994.2|1994|1994|1993.6|1018
1638873110000|2021-12-07 10:31:50|1994|1993.6|1994|1993.8|1994.2|1993.8|1994|1993.6|1532
1638873120000|2021-12-07 10:32:00|1993.8|1993.6|1993.6|1993.4|1994|1993.8|1993.6|1993.4|1969
1638873130000|2021-12-07 10:32:10|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.2|1992.8|20084
1638873150000|2021-12-07 10:32:30|1993.6|1993.2|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|728
1638873160000|2021-12-07 10:32:40|1993.4|1993.4|1993.8|1993.4|1993.8|1993.6|1993.4|1993|1254
1638873170000|2021-12-07 10:32:50|1993.6|1993.2|1993.8|1993.4|1994|1993.6|1993.4|1993.2|1867
1638873180000|2021-12-07 10:33:00|1994|1993.6|1994|1993.8|1994.2|1993.8|1994|1993.6|3511
1638873190000|2021-12-07 10:33:10|1993.8|1993.6|1993.8|1993.4|1993.8|1993.6|1993.8|1993.4|202
1638873200000|2021-12-07 10:33:20|1994|1993.6|1994|1993.8|1994|1993.8|1994|1993.6|862
1638873210000|2021-12-07 10:33:30|1994.2|1994|1993.6|1993.4|1994.2|1994|1993.6|1993.4|8330
1638873220000|2021-12-07 10:33:40|1993.8|1993.6|1994|1993.6|1994.2|1994|1993.8|1993.6|2169
1638873230000|2021-12-07 10:33:50|1993.8|1993.4|1994|1993.6|1994.2|1993.8|1993.6|1993.4|5524
1638873240000|2021-12-07 10:34:00|1993.8|1993.8|1994.4|1994|1994.4|1994.2|1993.8|1993.8|4416
1638873250000|2021-12-07 10:34:10|1994.6|1994.2|1994.8|1994.6|1995|1994.8|1994.6|1994.2|14761
1638873260000|2021-12-07 10:34:20|||||||||11344
1638873270000|2021-12-07 10:34:30|1994.6|1994.4|1994.6|1994.4|1994.6|1994.4|1994.4|1994|23511
1638873280000|2021-12-07 10:34:40|1994.4|1994.2|1994.6|1994.4|1994.6|1994.4|1994.4|1994.2|1850
1638873290000|2021-12-07 10:34:50|1994.4|1994.2|1994.8|1994.6|1994.8|1994.6|1994.4|1994.2|2008
1638873300000|2021-12-07 10:35:00|1995|1994.8|1995.6|1995.2|1995.8|1995.6|1995|1994.8|5502
1638873310000|2021-12-07 10:35:10|1995.8|1995.4|1995.8|1995.6|1995.8|1995.6|1995.8|1995.4|276
1638873320000|2021-12-07 10:35:20|1995.6|1995.4|1996.2|1996|1996.4|1996|1995.6|1995.4|4014
1638873330000|2021-12-07 10:35:30|1996|1995.8|1996.4|1996|1996.4|1996.2|1996|1995.6|1533
1638873340000|2021-12-07 10:35:40|1996.6|1996.2|1996.8|1996.4|1997|1996.6|1996.6|1996.2|1356
1638873350000|2021-12-07 10:35:50|1996.6|1996.2|1996.8|1996.4|1996.8|1996.6|1996.6|1996.2|547
1638873360000|2021-12-07 10:36:00|1996.6|1996.6|1997.4|1997|1997.4|1997.2|1996.6|1996.4|7587
1638873370000|2021-12-07 10:36:10|1997.2|1997.2|1997|1996.8|1997.6|1997.2|1997|1996.8|2811
1638873380000|2021-12-07 10:36:20|1996.8|1996.6|1996.8|1996.4|1997|1996.8|1996.8|1996.2|2753
1638873390000|2021-12-07 10:36:30|1996.6|1996.2|1996|1995.6|1996.6|1996.2|1995.8|1995.4|3443
1638873400000|2021-12-07 10:36:40|1995.8|1995.2|1995.6|1995.4|1995.8|1995.6|1995.6|1995.2|8972
1638873410000|2021-12-07 10:36:50|1995.4|1995.2|1995.2|1994.8|1995.4|1995.2|1995.2|1994.8|1496
1638873420000|2021-12-07 10:37:00|1995.4|1995|1995.6|1995.4|1995.6|1995.4|1995.4|1995|1747
1638873430000|2021-12-07 10:37:10|1995.4|1995.2|1995.4|1995|1995.4|1995.2|1995.2|1995|704
1638873440000|2021-12-07 10:37:20|1995.6|1995.2|1995.4|1995|1995.6|1995.2|1995.4|1995|0
1638873450000|2021-12-07 10:37:30|1995.2|1994.8|1994.8|1994.2|1995.2|1994.8|1994.8|1994.2|1097
1638873460000|2021-12-07 10:37:40|1994.6|1994.4|1994.4|1994|1994.6|1994.4|1994.4|1994|201
1638873470000|2021-12-07 10:37:50||1994.2||1994||1994.2||1994|0
1638873480000|2021-12-07 10:38:00|1994.2|1994.2|1993.6|1993.4|1994.4|1994.2|1993.6|1993.4|9911
1638873490000|2021-12-07 10:38:10|1993.8|1993.6|1994.4|1994|1994.4|1994.2|1993.8|1993.6|1495
1638873500000|2021-12-07 10:38:20|1994.2|1993.8|1994.2|1993.8|1994.2|1993.8|1993.8|1993.6|1056
1638873510000|2021-12-07 10:38:30|1994|1993.6|1993.8|1993.4|1994.2|1993.8|1993.8|1993.4|1316
1638873520000|2021-12-07 10:38:40||1993.6||1993.6||1993.6||1993.4|99
1638873530000|2021-12-07 10:38:50|1994|1993.4|1994.2|1993.8|1994.2|1994|1994|1993.4|978
1638873540000|2021-12-07 10:39:00|1994.4|1994|1994.4|1994|1994.6|1994.4|1994.2|1994|13689
1638873550000|2021-12-07 10:39:10|1994.6|1994.2|1994.4|1994.2|1994.6|1994.4|1994.4|1994|310
1638873560000|2021-12-07 10:39:20|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.6|1994.4|348
1638873570000|2021-12-07 10:39:30|1994.6|1994.6|1994.6|1994.2|1994.8|1994.6|1994.6|1994.2|0
1638873580000|2021-12-07 10:39:40|1994.4|1994|1994.8|1994.2|1995.2|1994.8|1994.2|1993.6|7680
1638873590000|2021-12-07 10:39:50|1994.6|1994.4|1994.4|1994|1994.6|1994.4|1994.4|1994|848
1638873600000|2021-12-07 10:40:00|1994.2|1993.8|1994|1993.6|1994.2|1993.8|1994|1993.6|1425
1638873610000|2021-12-07 10:40:10|1993.8|1993.4|1994.4|1993.8|1994.4|1994|1993.6|1993.2|3017
1638873620000|2021-12-07 10:40:20|1994.2|1993.6|1994|1993.6|1994.2|1993.6|1994|1993.6|201
1638873630000|2021-12-07 10:40:30|1993.8|1993.8|1993.4|1993|1993.8|1993.8|1993.4|1993|1062
1638873640000|2021-12-07 10:40:40|1993.2|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1993|1201
1638873650000|2021-12-07 10:40:50|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.4|1993|823
1638873660000|2021-12-07 10:41:00|1993.2|1992.8|1992.6|1992.4|1993.2|1992.8|1992.4|1992.2|6043
1638873670000|2021-12-07 10:41:10|1992.4|1992.2|1992.4|1992|1992.4|1992.2|1992.4|1992|5
1638873680000|2021-12-07 10:41:20|1992.2|1992.2|1992.4|1992.2|1992.6|1992.2|1992.2|1992.2|1044
1638873690000|2021-12-07 10:41:30|1992.6|1992.4|1992.8|1992.4|1993|1992.6|1992.6|1992.4|3548
1638873700000|2021-12-07 10:41:40|1993|1992.2|1992.4|1992.2|1993|1992.2|1992.4|1992.2|1596
1638873710000|2021-12-07 10:41:50|1992.2|1992|1992.2|1991.8|1992.2|1992|1992|1991.8|2065
1638873720000|2021-12-07 10:42:00|1992.4|1992.2|1992.4|1992|1992.8|1992.6|1992|1991.8|911
1638873730000|2021-12-07 10:42:10|1992.2|1991.8|1992.2|1991.8|1992.4|1992|1992.2|1991.8|210
1638873740000|2021-12-07 10:42:20|1992|1992|1992.2|1991.8|1992.2|1992|1992|1991.8|1
1638873750000|2021-12-07 10:42:30|1992|1991.6|1992.2|1991.8|1992.2|1991.8|1991.8|1991.6|1159
1638873760000|2021-12-07 10:42:40|1992|1991.6|1991.8|1991.6|1992|1991.6|1991.8|1991.6|2826
1638873770000|2021-12-07 10:42:50|1991.6|1991.4|1991.6|1991.4|1991.8|1991.4|1991.4|1991.2|1701
1638873780000|2021-12-07 10:43:00|1991.8|1991.2|1991.8|1991.4|1991.8|1991.4|1991.6|1991.2|2533
1638873790000|2021-12-07 10:43:10|1991.6|1991.2|1992.2|1991.8|1992.2|1991.8|1991.4|1991.2|1762
1638873800000|2021-12-07 10:43:20|1992.4|1992|1992.8|1992.4|1992.8|1992.4|1992.2|1992|59
1638873810000|2021-12-07 10:43:30|1993|1992.6|1992.8|1992.6|1993|1992.6|1992.8|1992.6|200
1638873820000|2021-12-07 10:43:40|1993|1992.4|1992.4|1992|1993|1992.4|1992.2|1992|1830
1638873830000|2021-12-07 10:43:50|1992.2|1991.8|1992.4|1992|1992.6|1992.2|1992|1991.8|1617
1638873840000|2021-12-07 10:44:00|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|1461
1638873850000|2021-12-07 10:44:10|1992.4|1992|1992.6|1992.2|1992.8|1992.4|1992.4|1992|352
1638873860000|2021-12-07 10:44:20|1992.8|1992.4|1992.8|1992.6|1993|1992.6|1992.6|1992.2|626
1638873870000|2021-12-07 10:44:30|1993|1992.8|1993.4|1993|1993.8|1993.4|1993|1992.8|4227
1638873880000|2021-12-07 10:44:40|1993.2||1993.2||1993.4||1993.2||300
1638873890000|2021-12-07 10:44:50|1993|1992.8|1993.2|1992.8|1993.2|1993|1992.8|1992.6|2595
1638873900000|2021-12-07 10:45:00|1993|1992.6|1993.4|1993|1993.4|1993.2|1993|1992.6|784
1638873910000|2021-12-07 10:45:10|1993.2|1992.8|1993.2|1993|1993.2|1993|1993.2|1992.8|0
1638873920000|2021-12-07 10:45:20|1993|1992.8|1993.2|1993|1993.4|1993.2|1992.4|1992.2|6198
1638873930000|2021-12-07 10:45:30|1993|1992.8|1993|1992.8|1993|1992.8|1993|1992.8|2654
1638873940000|2021-12-07 10:45:40||1992.6||1992.6||1992.8||1992.6|155
1638873950000|2021-12-07 10:45:50|1993.2|1992.8|1993.4|1993|1993.6|1993.2|1993|1992.8|6629
1638873960000|2021-12-07 10:46:00|1993.2|1992.8|1993|1992.6|1993.4|1992.8|1993|1992.6|4941
1638873970000|2021-12-07 10:46:10|1993.2|1992.8|1993.4|1993.2|1993.4|1993.2|1993.2|1992.8|1262
1638873980000|2021-12-07 10:46:20|1993.6|1993.4|1993.2|1992.8|1993.8|1993.4|1993|1992.8|4938
1638873990000|2021-12-07 10:46:30|1993|1992.6|1993.2|1993|1993.2|1993|1993|1992.6|1165
1638874000000|2021-12-07 10:46:40|1993.4||1993.4||1993.6||1993.2||476
1638874010000|2021-12-07 10:46:50|1993.2|1993.2|1993.2|1993|1993.2|1993.2|1993.2|1993|428
1638874020000|2021-12-07 10:47:00|1993.4|1993.2|1993.4|1993|1993.4|1993.2|1993.2|1993|2042
1638874030000|2021-12-07 10:47:10|1993.2|1993.2|1993.8|1993.4|1993.8|1993.6|1993.2|1993|855
1638874040000|2021-12-07 10:47:20|1994|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.4|0
1638874050000|2021-12-07 10:47:30|1994||1994||1994||1994||70
1638874060000|2021-12-07 10:47:40|1993.8|1993.4|1994.4|1994|1994.4|1994|1993.6|1993.4|4022
1638874070000|2021-12-07 10:47:50|1994.2|1994.2|1994.2|1994|1994.4|1994.2|1994.2|1994|502
1638874080000|2021-12-07 10:48:00|1994|1993.8|1994.2|1994|1994.2|1994|1994|1993.8|1545
1638874090000|2021-12-07 10:48:10|1994.4|1993.8|1994|1993.8|1994.4|1994|1994|1993.8|1075
1638874100000|2021-12-07 10:48:20|1993.8|1993.6|1993.6|1993.4|1994|1993.6|1993.4|1993.2|5433
1638874110000|2021-12-07 10:48:30|1993.4|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1993|1240
1638874120000|2021-12-07 10:48:40|1993.4|1993.2|1993.2|1992.8|1993.6|1993.2|1993|1992.8|5340
1638874130000|2021-12-07 10:48:50|1993|1992.6|1993|1992.6|1993|1992.6|1992.8|1992.6|734
1638874140000|2021-12-07 10:49:00|1993.2|1992.8|1993.4|1993.2|1993.4|1993.2|1993.2|1992.8|2310
1638874150000|2021-12-07 10:49:10|1993.2|1993|1992.8|1992.6|1993.2|1993|1992.8|1992.6|861
1638874160000|2021-12-07 10:49:20|1993|1992.8|1992.6|1992.4|1993|1992.8|1992.6|1992.4|3182
1638874170000|2021-12-07 10:49:30|1992.8|1992.6|1992.8|1992.4|1993.4|1993|1992.6|1992.4|3442
1638874180000|2021-12-07 10:49:40|1992.6|1992.6|1993|1992.6|1993|1992.6|1992.6|1992.4|433
1638874190000|2021-12-07 10:49:50|1992.8|1992.2|1991.6|1991.4|1992.8|1992.4|1991.6|1991.2|21417
1638874200000|2021-12-07 10:50:00|1991.8|1991.6|1991.4|1991|1991.8|1991.6|1991.4|1991|4999
1638874210000|2021-12-07 10:50:10|1991.6|1991.2|1991.6|1991.2|1991.8|1991.4|1991.6|1991|348
1638874220000|2021-12-07 10:50:20|1991.4|1991.4|1994.2|1993.8|1994.2|1993.8|1991.4|1991.4|9431
1638874230000|2021-12-07 10:50:30|1994|1993.6|1993.8|1993.6|1994.6|1994.2|1993.8|1993.6|8781
1638874240000|2021-12-07 10:50:40|1993.6|1993.4|1992.8|1992.4|1993.8|1993.4|1992.8|1992.4|3374
1638874250000|2021-12-07 10:50:50|1993|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.6|500
1638874260000|2021-12-07 10:51:00|1993.2|1992.8|1993.6|1993.4|1993.6|1993.4|1993.2|1992.8|6806
1638874270000|2021-12-07 10:51:10|1993.4|1993.2|1993.6|1993.4|1993.6|1993.4|1993.4|1993.2|1024
1638874280000|2021-12-07 10:51:20|1993.8|1993.6|1994.2|1994|1994.4|1994|1993.8|1993.6|1191
1638874290000|2021-12-07 10:51:30|1994|1993.6|1994|1993.6|1994.2|1994|1994|1993.6|1780
1638874300000|2021-12-07 10:51:40|1993.8|1993.4|1993.6|1993.4|1994|1993.6|1993.6|1993.4|2141
1638874310000|2021-12-07 10:51:50|1993.8|1993.6|1993.8|1993.6|1994|1993.8|1993.8|1993.6|790
1638874320000|2021-12-07 10:52:00|1993.6|1993.4|1993.6|1993.4|1993.8|1993.6|1993.6|1993.4|939
1638874330000|2021-12-07 10:52:10|1993.8|1993.6|1993.2|1993|1993.8|1993.6|1993.2|1993|3240
1638874340000|2021-12-07 10:52:20|1993.4|1993.2|1993.6|1993.2|1993.8|1993.4|1993.4|1993|612
1638874350000|2021-12-07 10:52:30|1993.4|1993|1993|1992.8|1993.4|1993|1993|1992.8|1830
1638874360000|2021-12-07 10:52:40|1993.2|1993|1993.4|1993|1993.4|1993|1992.8|1992.6|899
1638874370000|2021-12-07 10:52:50|1993.6|1993.2|1993.4|1993|1993.6|1993.4|1993.2|1993|459
1638874380000|2021-12-07 10:53:00|1993.2|1992.8|1993.2|1992.6|1993.2|1992.8|1993|1992.6|201
1638874390000|2021-12-07 10:53:10|1993|1992.8|1993|1992.6|1993|1992.8|1993|1992.6|0
1638874400000|2021-12-07 10:53:20|1992.8|1992.8|1992.8|1992.6|1993|1992.8|1992.8|1992.6|166
1638874410000|2021-12-07 10:53:30|1992.6|1992.4|1992.4|1992|1992.6|1992.4|1992.2|1992|3657
1638874420000|2021-12-07 10:53:40|1992.2|1992.2|1992.4|1992|1992.4|1992.2|1992.2|1992|709
1638874430000|2021-12-07 10:53:50|1992.2|1991.8|1992.2|1991.8|1992.4|1992|1992|1991.8|350
1638874440000|2021-12-07 10:54:00|1992.4|1992|1992.6|1992.4|1992.8|1992.6|1992.4|1992|803
1638874450000|2021-12-07 10:54:10|1992.8|1992.2|1992.8|1992.6|1992.8|1992.6|1992.4|1992.2|414
1638874460000|2021-12-07 10:54:20|1992.6|1992.4|1992.6|1992.2|1992.6|1992.6|1992.4|1992.2|1265
1638874470000|2021-12-07 10:54:30|1992.4|1992.4|1992.8|1992.4|1992.8|1992.6|1992.2|1991.8|3113
1638874480000|2021-12-07 10:54:40|1993|1992.6|1993|1992.6|1993|1992.8|1992.8|1992.4|693
1638874490000|2021-12-07 10:54:50|1992.8|1992.4|1992.6|1992.2|1992.8|1992.6|1992.2|1992|885
1638874500000|2021-12-07 10:55:00|1992.8|1992.4|1992.6|1992.2|1992.8|1992.4|1992.4|1992.2|201
1638874510000|2021-12-07 10:55:10|1992.8|1992.4|1992.6|1992|1993|1992.8|1992.4|1992|3512
1638874520000|2021-12-07 10:55:20|1992.4|1992.2|1992.6|1992.4|1992.8|1992.4|1991.8|1991.6|2732
1638874530000|2021-12-07 10:55:30|1992.8|1992.2|1992.8|1992.6|1993|1992.6|1992.6|1992.2|3608
1638874540000|2021-12-07 10:55:40|1992.6|1992.4|1993.2|1993|1993.2|1993|1992.6|1992.2|5589
1638874550000|2021-12-07 10:55:50|1993.4|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1993|791
1638874560000|2021-12-07 10:56:00|1993|1992.8|1993.8|1993.4|1994|1993.4|1993|1992.6|3426
1638874570000|2021-12-07 10:56:10||1993.6||1993.4||1993.6||1993.4|0
1638874580000|2021-12-07 10:56:20|1994.2|1993.6|1994.2|1993.8|1994.4|1994|1994|1993.6|6312
1638874590000|2021-12-07 10:56:30|1994.4|1994|1995|1994.6|1995|1994.6|1994.4|1994|443
1638874600000|2021-12-07 10:56:40|1995.2|1995|1995|1994.6|1995.6|1995|1994.8|1994.4|8084
1638874610000|2021-12-07 10:56:50|1994.8|1994.4|1994.6|1994.4|1994.8|1994.4|1994.6|1994.2|459
1638874620000|2021-12-07 10:57:00|1994.8|1994.6|1994.6|1994.2|1995|1994.6|1994.6|1994.2|2335
1638874640000|2021-12-07 10:57:20|1995|1994.4|1994.8|1994.4|1995|1994.8|1994.8|1994.2|3495
1638874650000|2021-12-07 10:57:30|1994.6|1994.2|1994.8|1994.4|1994.8|1994.6|1994.6|1994.2|1547
1638874660000|2021-12-07 10:57:40|1995|1994.6|1995|1994.6|1995|1994.8|1994.8|1994.6|151
1638874670000|2021-12-07 10:57:50|1994.8|1994.4|1995|1994.4|1995|1994.8|1994.4|1994|7758
1638874680000|2021-12-07 10:58:00|1994.8|1994.6|1994|1993.6|1995|1994.6|1994|1993.6|2699
1638874690000|2021-12-07 10:58:10||1993.8||1993.8||1993.8||1993.6|0
1638874700000|2021-12-07 10:58:20|1994.2|1994|1993.6|1993.4|1994.4|1994|1993.6|1993.2|3511
1638874710000|2021-12-07 10:58:30|1993.4|1993.2|1993.6|1993|1993.6|1993.2|1993.4|1993|1003
1638874720000|2021-12-07 10:58:40|1993.4|1993.2|1993.2|1993|1993.4|1993.2|1993.2|1993|17
1638874730000|2021-12-07 10:58:50|1993.4|1993.2|1993.6|1993.2|1993.6|1993.2|1993.4|1993.2|201
1638874740000|2021-12-07 10:59:00|1993.8|1993.4|1993.4|1993.2|1993.8|1993.6|1993.4|1993.2|9722
1638874750000|2021-12-07 10:59:10|1993.2|1993|1993.6|1993.2|1993.6|1993.4|1993.2|1993|9337
1638874760000|2021-12-07 10:59:20|1993.4|1993.4|1994.2|1993.8|1994.2|1993.8|1993.4|1993.4|1687
1638874770000|2021-12-07 10:59:30|1994|1993.6|1993.8|1993.6|1994|1993.6|1993.8|1993.4|558
1638874780000|2021-12-07 10:59:40|1993.6|1993.4|1993.6|1993.2|1993.8|1993.4|1993.6|1993.2|699
1638874790000|2021-12-07 10:59:50|1993.8||1993.6||1993.8||1993.6||0
1638874800000|2021-12-07 11:00:00|1993.4|1993|1993.8|1993.2|1994|1993.4|1993.2|1992.8|527
1638874810000|2021-12-07 11:00:10|1994|1993.4|1994|1993.4|1994|1993.4|1993.8|1993.2|0
1638874820000|2021-12-07 11:00:20|1994.2|1993.6|1994|1993.4|1994.2|1993.6|1994|1993.4|0
1638874830000|2021-12-07 11:00:30|1993.8|1993.2|1993.8|1993.2|1993.8|1993.2|1993.8|1993.2|764
1638874840000|2021-12-07 11:00:40|1993.6|1992.8|1993.2|1992.6|1993.6|1993|1993.2|1992.6|754
1638874850000|2021-12-07 11:00:50|1993.4|1992.8|1993.4|1992.8|1993.4|1993|1993.2|1992.6|201
1638874860000|2021-12-07 11:01:00|1993.6|1993|1993.4|1992.8|1993.6|1993|1993.4|1992.8|278
1638874870000|2021-12-07 11:01:10|1993.6|1993|1993.6|1993.2|1993.6|1993.2|1993.6|1993|0
1638874880000|2021-12-07 11:01:20|1993.8|1993.4|1994|1993.6|1994|1993.6|1993.8|1993.4|100
1638874890000|2021-12-07 11:01:30|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|1993.8|1993.4|0
1638874900000|2021-12-07 11:01:40|1993.6|1993.2|1993|1992.6|1993.8|1993.4|1993|1992.6|358
1638874910000|2021-12-07 11:01:50|1993.2|1992.2|1992.8|1992.2|1993.2|1992.2|1992.8|1992.2|134
1638874920000|2021-12-07 11:02:00|1993|1992.4|1992.8|1992.2|1993|1992.4|1992.8|1992.2|0
1638874930000|2021-12-07 11:02:10|1993.2|1992.4|1993.2|1992.8|1993.2|1992.8|1993.2|1992.2|808
1638874940000|2021-12-07 11:02:20||1992.6||1992.6||1992.6||1992.6|343
1638874950000|2021-12-07 11:02:30||1992.8||1992.6||1992.8||1992.6|147
1638874960000|2021-12-07 11:02:40|1993.4|1993|1993.4|1992.8|1993.4|1993|1993.2|1992.8|74
1638874970000|2021-12-07 11:02:50|1993.2|1992.6|1992.8|1992.4|1993.2|1992.6|1992.8|1992.2|107
1638874980000|2021-12-07 11:03:00|1992.6|1992.2|1992.8|1992.2|1992.8|1992.2|1992.6|1992.2|0
1638874990000|2021-12-07 11:03:10|1992.6||1992.6||1992.8||1992.6||25
1638875010000|2021-12-07 11:03:30|1992.4|1992|1991.8|1991.4|1992.4|1992|1991.8|1991.4|306
1638875030000|2021-12-07 11:03:50|1992.2|1991.6|1992.2|1991.6|1992.2|1991.6|1992.2|1991.6|55
1638875040000|2021-12-07 11:04:00|1992|1991.4|1992|1991.4|1992|1991.4|1991.8|1991.4|0
1638875050000|2021-12-07 11:04:10|1991.8|1991.8|1992.6|1992|1992.6|1992.2|1991.8|1991.8|779
1638875060000|2021-12-07 11:04:20|1992.8|1992.4|1992.8|1992.4|1993|1992.4|1992.8|1992.4|159
1638875070000|2021-12-07 11:04:30|1993|1992.2|1993|1992.4|1993|1992.6|1992.8|1992.2|264
1638875080000|2021-12-07 11:04:40|1992.8|1992.2|1992.6|1992|1992.8|1992.2|1992.6|1992|617
1638875090000|2021-12-07 11:04:50|1993|1992.4|1992.6|1992|1993|1992.4|1992.4|1992|13
1638875100000|2021-12-07 11:05:00|1992.4|1991.8|1992.4|1991.8|1992.6|1991.8|1992.4|1991.8|0
1638875110000|2021-12-07 11:05:10|1992.2|1992|1992.2|1991.8|1992.4|1992|1992.2|1991.8|185
1638875120000|2021-12-07 11:05:20|1992|1991.6|1992.2|1991.8|1992.2|1991.8|1992|1991.6|368
1638875130000|2021-12-07 11:05:30|1992.4||1992.4||1992.4||1992.4||0
1638875140000|2021-12-07 11:05:40|1992.2|1991.4|1991.8|1991.4|1992.2|1991.6|1991.8|1991.4|327
1638875150000|2021-12-07 11:05:50|1991.6|1991|1991.6|1991|1991.6|1991.2|1991.6|1991|478
1638875160000|2021-12-07 11:06:00||1991.2||1991||1991.2||1991|0
1638875170000|2021-12-07 11:06:10||1991.2||1991.2||1991.2||1991.2|500
1638875180000|2021-12-07 11:06:20||1991||1991.2||1991.2||1991|10
1638875190000|2021-12-07 11:06:30||1991||1991.2||1991.2||1991|0
1638875200000|2021-12-07 11:06:40|1991.2|1991|1991.6|1990.8|1991.6|1991.2|1991.2|1990.8|14
1638875220000|2021-12-07 11:07:00|1991.4|1991.2|1991.8|1991.2|1992|1991.6|1991.4|1991.2|188
1638875230000|2021-12-07 11:07:10|1991.6|1991.4|1991.8|1991.4|1992|1991.4|1991.6|1991.2|486
1638875240000|2021-12-07 11:07:20|1992|1991.6|1992|1991.4|1992|1991.6|1991.8|1991.4|504
1638875250000|2021-12-07 11:07:30|1991.6|1991.6|1991.6|1991.2|1991.6|1991.6|1991.6|1991.2|201
1638875260000|2021-12-07 11:07:40|1991.4|1990.8|1991.4|1990.8|1991.4|1990.8|1991.2|1990.8|300
1638875270000|2021-12-07 11:07:50|1991.6|1991|1991.6|1991|1991.6|1991|1991.6|1990.8|201
1638875280000|2021-12-07 11:08:00|1991.4|1990.8|1991.4|1990.8|1991.4|1990.8|1991.2|1990.8|0
1638875290000|2021-12-07 11:08:10|1991.2|1990.6|1991.2|1990.8|1991.4|1990.8|1991.2|1990.6|0
1638875300000|2021-12-07 11:08:20|1991.6|1991|1991.2|1990.6|1991.6|1991|1991.2|1990.6|201
1638875310000|2021-12-07 11:08:30||1990.8||1990.6||1990.8||1990.6|0
1638875320000|2021-12-07 11:08:40|1991||1991.2||1991.2||1991||800
1638875330000|2021-12-07 11:08:50|1991|1990.2|1990.6|1990|1991.2|1990.2|1990.6|1990|453
1638875340000|2021-12-07 11:09:00|1989.8|1989.4|1990|1989.4|1990|1989.4|1989.8|1989.4|272
1638875350000|2021-12-07 11:09:10|1990.2|1989.6|1990.4|1989.8|1990.4|1989.8|1990.2|1989.6|214
1638875360000|2021-12-07 11:09:20|1990.2|1989.6|1990|1989.4|1990.4|1989.8|1990|1989.4|565
1638875370000|2021-12-07 11:09:30|1990.2|1989.8|1990.4|1989.8|1990.4|1989.8|1990.2|1989.8|500
1638875380000|2021-12-07 11:09:40|1990.6|1990|1990.6|1990|1991|1990.4|1990.6|1990|417
1638875390000|2021-12-07 11:09:50|1990.4|1990.2|1990.4|1990|1990.4|1990.2|1990.4|1990|0
1638875400000|2021-12-07 11:10:00|1990.2|1989.8|1990.4|1989.8|1990.4|1989.8|1990.2|1989.6|914
1638875410000|2021-12-07 11:10:10|1990.6|1990|1990.4|1990|1990.8|1990.2|1990.4|1990|547
1638875420000|2021-12-07 11:10:20|1990.6||1990.4||1990.6||1990.4||0
1638875430000|2021-12-07 11:10:30|1990.6|1990.2|1991|1990.2|1991|1990.4|1990.6|1990.2|254
1638875440000|2021-12-07 11:10:40|1990.8|1990|1990.4|1990|1990.8|1990|1990.4|1990|0
1638875450000|2021-12-07 11:10:50|1990.2|1989.6|1990.2|1989.8|1990.2|1989.8|1990.2|1989.6|200
1638875460000|2021-12-07 11:11:00|1990.4|1990|1990.6|1990|1990.6|1990|1990.4|1990|1192
1638875470000|2021-12-07 11:11:10|1991|1990.2|1991|1990.6|1991|1990.6|1991|1990.2|511
1638875480000|2021-12-07 11:11:20|1990.8|1990.4|1990.8|1990.4|1991|1990.4|1990.8|1990.4|0
1638875490000|2021-12-07 11:11:30|1991|1990.6|1990.4|1989.8|1991|1990.6|1990.4|1989.8|1141
1638875500000|2021-12-07 11:11:40|1990.6|1990.2|1990.8|1990.2|1990.8|1990.2|1990.6|1990.2|0
1638875510000|2021-12-07 11:11:50|1990.6|1990|1990.8|1990.2|1990.8|1990.2|1990.6|1990|0
1638875520000|2021-12-07 11:12:00|1990.6|1990|1990.8|1990.2|1990.8|1990.2|1990.6|1990|201
1638875530000|2021-12-07 11:12:10|1990.6||1990.6||1990.6||1990.6||0
1638875540000|2021-12-07 11:12:20|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|1990.2|1989.8|67
1638875550000|2021-12-07 11:12:30|1990.4|1989.6|1990.4|1989.8|1990.4|1989.8|1990.2|1989.6|329
1638875560000|2021-12-07 11:12:40|1990.2|1990|1990.4|1990|1990.6|1990|1990.2|1990|0
1638875570000|2021-12-07 11:12:50|1990.2|1989.8|1990.2|1989.6|1990.4|1989.8|1990.2|1989.6|500
1638875580000|2021-12-07 11:13:00|1990.4|1989.8|1990.2|1989.8|1990.4|1990|1990.2|1989.8|151
1638875590000|2021-12-07 11:13:10|1990.4|1990|1990.2|1989.8|1990.6|1990|1990.2|1989.8|237
1638875600000|2021-12-07 11:13:20|1990.4|1990|1990.6|1990|1990.6|1990|1990.2|1990|0
1638875610000|2021-12-07 11:13:30|1990.8|1990.2|1991|1990.4|1991|1990.4|1990.8|1990.2|0
1638875620000|2021-12-07 11:13:40|1991.2|1990.6|1991.4|1990.8|1991.4|1990.8|1991.2|1990.6|235
1638875630000|2021-12-07 11:13:50|1991.2|1990.6|1990.8|1990.4|1991.2|1990.6|1990.8|1990.2|504
1638875640000|2021-12-07 11:14:00||1990.2||1990.2||1990.4||1990.2|500
1638875650000|2021-12-07 11:14:10|1990.6||1990.8||1990.8||1990.6||223
1638875660000|2021-12-07 11:14:20|1990.6|1990|1990.8|1990.4|1990.8|1990.4|1990.4|1990|163
1638875670000|2021-12-07 11:14:30|1991.2|1990.6|1991.4|1991|1991.4|1991|1991.2|1990.6|290
1638875680000|2021-12-07 11:14:40|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|1991.2|1990.8|0
1638875690000|2021-12-07 11:14:50|1991.2|1991|1991.4|1991.2|1991.4|1991.2|1991.2|1991|1356
1638875700000|2021-12-07 11:15:00|1991.2|1991|1991.4|1991|1991.4|1991.2|1991.2|1991|1666
1638875710000|2021-12-07 11:15:10|1991.6|1991.2|1992|1991.6|1992|1991.8|1991.6|1991.2|2466
1638875720000|2021-12-07 11:15:20|1991.6|1991.4|1991.8|1991.6|1992|1991.6|1991.6|1991.4|2156
1638875730000|2021-12-07 11:15:30|1992|1991.4|1992|1991.6|1992|1991.8|1992|1991.4|0
1638875740000|2021-12-07 11:15:40|1992.2|1991.8|1992|1991.6|1992.4|1992.2|1992|1991.6|4051
1638875750000|2021-12-07 11:15:50|1992.2|1991.8|1992.2|1992|1992.2|1992|1992.2|1991.6|22
1638875760000|2021-12-07 11:16:00|1992.4|1992.2|1992.8|1992.6|1992.8|1992.6|1992.4|1992|1496
1638875770000|2021-12-07 11:16:10|1993|1992.8|1993|1992.6|1993|1992.8|1993|1992.6|421
1638875780000|2021-12-07 11:16:20|1993.2|1992.8|1993.6|1993.2|1993.6|1993.4|1993|1992.8|10748
1638875790000|2021-12-07 11:16:30|1993.4|1993.4|1993.8|1993.6|1993.8|1993.6|1993.4|1993.2|3626
1638875800000|2021-12-07 11:16:40|1993.6|1993.4|1993.4|1993.2|1993.6|1993.4|1993.4|1993.2|2142
1638875820000|2021-12-07 11:17:00|1993.2|1993|1993.2|1993|1993.2|1993|1993.2|1993|1168
1638875840000|2021-12-07 11:17:20|1993|1992.8|1993.2|1992.8|1993.2|1993|1993|1992.6|1216
1638875850000|2021-12-07 11:17:30|1993|1992.6|1993|1992.6|1993.2|1992.6|1992.8|1992.6|0
1638875860000|2021-12-07 11:17:40|1992.8|1992.4|1992.6|1992.4|1992.8|1992.6|1992.6|1992.4|543
1638875870000|2021-12-07 11:17:50|1992.4|1992.2|1992.2|1992|1992.4|1992.2|1992.2|1992|1144
1638875880000|2021-12-07 11:18:00|1992.4|1992.2|1992.4|1992.2|1992.6|1992.2|1992.2|1992|1517
1638875890000|2021-12-07 11:18:10|1992.2|1992|1992.4|1992|1992.4|1992|1992.2|1992|342
1638875900000|2021-12-07 11:18:20|1992.2|1992.2|1992.2|1992|1992.4|1992.2|1992.2|1992|2544
1638875910000|2021-12-07 11:18:30|1992.4||1992.2||1992.4||1992.2||0
1638875920000|2021-12-07 11:18:40|1992|1991.8|1992.2|1992|1992.2|1992|1992|1991.8|1918
1638875930000|2021-12-07 11:18:50|1992.4|1992.2|1992.6|1992.2|1992.6|1992.2|1992.2|1992.2|1995
1638875940000|2021-12-07 11:19:00|1992.4|1992|1992.2|1992|1992.4|1992|1992.2|1992|1383
1638875970000|2021-12-07 11:19:30|1992.4|1992.2|1992.4|1992.2|1992.6|1992.4|1992.4|1992.2|1482
1638875980000|2021-12-07 11:19:40|1992.2|1992|1992.2|1991.8|1992.2|1992|1991.6|1991.4|2868
1638875990000|2021-12-07 11:19:50|1992|1992|1992.2|1991.8|1992.2|1992|1992|1991.8|513
1638876000000|2021-12-07 11:20:00|1992|1991.6|1991.8|1991.4|1992|1991.6|1991.6|1991.4|12
1638876010000|2021-12-07 11:20:10|1992|1991.6|1991.8|1991.4|1992|1991.6|1991.6|1991.2|1632
1638876020000|2021-12-07 11:20:20|1991.6|1991.2|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|352
1638876030000|2021-12-07 11:20:30|1991.6|1991.2|1991.8|1991.4|1991.8|1991.6|1991.2|1991|11654
1638876040000|2021-12-07 11:20:40|1991.6||1991.6||1991.6||1991.6||531
1638876050000|2021-12-07 11:20:50|1991.4|1991.2|1991.4|1991|1991.4|1991.2|1991.4|1991|201
1638876060000|2021-12-07 11:21:00|1991.6|1991.2|1991.6|1991.4|1991.6|1991.4|1991.2|1990.8|3245
1638876070000|2021-12-07 11:21:10||1991.2||1991.4||1991.4||1991.2|620
1638876080000|2021-12-07 11:21:20|1991.4|1991.2|1991.4|1991.2|1991.8|1991.6|1991.4|1991.2|3281
1638876090000|2021-12-07 11:21:30|1991.2|1991|1991.4|1991|1991.4|1991|1991.2|1991|1021
1638876100000|2021-12-07 11:21:40|1991.2|1991.2|1991.4|1991|1991.4|1991.2|1991.2|1991|1022
1638876110000|2021-12-07 11:21:50|1991.6|1991.2|1991.4|1991|1991.6|1991.2|1991.2|1990.8|1225
1638876120000|2021-12-07 11:22:00|1991.6|1991.2|1990.8|1990.6|1991.6|1991.4|1990.8|1990.6|1254
1638876130000|2021-12-07 11:22:10|1991|1990.4|1991|1990.6|1991.2|1990.6|1991|1990.4|1287
1638876140000|2021-12-07 11:22:20|1990.8|1990.4|1990.4|1990|1990.8|1990.6|1990.4|1990|1800
1638876150000|2021-12-07 11:22:30|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.6|1990.2|295
1638876160000|2021-12-07 11:22:40|1990.4|1990.2|1990.4|1990|1990.6|1990.2|1990.2|1990|839
1638876170000|2021-12-07 11:22:50|1990.2|1989.8|1990.4|1990.2|1990.6|1990.2|1990|1989.8|3831
1638876190000|2021-12-07 11:23:10|1990.6|1990.4|1990.8|1990.4|1990.8|1990.6|1990.6|1990.4|1592
1638876200000|2021-12-07 11:23:20|1991|1990.6|1991.2|1990.8|1991.2|1991|1991|1990.4|1320
1638876210000|2021-12-07 11:23:30|1991|1990.6|1991|1990.6|1991|1990.8|1990.8|1990.6|720
1638876220000|2021-12-07 11:23:40|1991.2|1990.8|1991|1990.8|1991.2|1990.8|1991|1990.8|0
1638876230000|2021-12-07 11:23:50|1990.8|1990.6|1991.2|1990.8|1991.2|1991|1990.8|1990.6|2017
1638876250000|2021-12-07 11:24:10|1991||1991||1991.2||1991||0
1638876270000|2021-12-07 11:24:30|1990.8|1990.6|1990.6|1990.4|1991|1990.6|1990.4|1990.2|5572
1638876280000|2021-12-07 11:24:40|1990.4|1990.2|1990.6|1990.2|1990.6|1990.4|1990.4|1990.2|5936
1638876290000|2021-12-07 11:24:50|1990.8|1990.4|1990.8|1990.4|1990.8|1990.6|1990.6|1990.4|28
1638876300000|2021-12-07 11:25:00|1990.6||1990.6||1990.8||1990.6||0
1638876310000|2021-12-07 11:25:10|1990.8|1990.6|1990.6|1990.4|1991|1990.6|1990.6|1990.4|5312
1638876320000|2021-12-07 11:25:20|1990.8||1990.8||1990.8||1990.8||0
1638876330000|2021-12-07 11:25:30|1990.6||1990.6||1990.6||1990.6||152
1638876340000|2021-12-07 11:25:40|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|0
1638876350000|2021-12-07 11:25:50|1990.6|1990.4|1990.4|1990.2|1990.8|1990.6|1990.4|1990|4811
1638876360000|2021-12-07 11:26:00|1990.6|1990.4|1990.2|1990|1990.6|1990.4|1990.2|1990|689
1638876370000|2021-12-07 11:26:10|1990|1989.8|1990.2|1989.8|1990.2|1990|1990|1989.8|1402
1638876380000|2021-12-07 11:26:20|1990|1990|1990.2|1989.8|1990.2|1990|1990|1989.8|754
1638876390000|2021-12-07 11:26:30|1990.4|1990|1990.4|1990|1990.6|1990.4|1990.4|1989.8|1890
1638876400000|2021-12-07 11:26:40|1990.6|1990.2|1990.6|1990.4|1990.6|1990.4|1990.4|1990.2|1207
1638876410000|2021-12-07 11:26:50|1990.8|1990.6|1990.8|1990.4|1991|1990.6|1990.8|1990.4|317
1638876420000|2021-12-07 11:27:00|1990.6|1990.6|1990.8|1990.6|1990.8|1990.6|1990.6|1990.6|213
1638876430000|2021-12-07 11:27:10|1991|1990.8|1991.2|1990.8|1991.2|1990.8|1990.8|1990.6|732
1638876440000|2021-12-07 11:27:20|1991.4|1991|1991.4|1991.2|1991.4|1991.2|1991.4|1991|272
1638876450000|2021-12-07 11:27:30|1991.6|1991|1991.4|1991|1991.6|1991|1991.4|1991|0
1638876460000|2021-12-07 11:27:40|1991.2|1990.8|1991|1990.6|1991.2|1991|1991|1990.6|4746
1638876470000|2021-12-07 11:27:50|1991.2||1991||1991.2||1990.8||13
1638876480000|2021-12-07 11:28:00|1990.8|1990.8|1991|1990.6|1991.2|1991|1990.8|1990.6|1222
1638876490000|2021-12-07 11:28:10|1991.2|1990.8|1991.4|1991.2|1991.4|1991.2|1991|1990.8|371
1638876500000|2021-12-07 11:28:20|1991.2|1991|1991|1990.8|1991.4|1991|1990.8|1990.6|2716
1638876510000|2021-12-07 11:28:30|1991.2||1991.2||1991.2||1991||0
1638876520000|2021-12-07 11:28:40|1991|1990.2|1990.6|1990.2|1991|1990.6|1990.6|1990.2|20314
1638876530000|2021-12-07 11:28:50|1990.8|1990.4|1990.6|1990.4|1990.8|1990.6|1990.4|1990.2|1691
1638876540000|2021-12-07 11:29:00|1990.8|1990.6|1991|1990.6|1991|1990.8|1990.6|1990.4|1787
1638876550000|2021-12-07 11:29:10|1991.2|1990.8|1990.8|1990.4|1991.2|1991|1990.6|1990.4|925
1638876570000|2021-12-07 11:29:30|1990.6|1990.2|1990.6|1990.2|1990.6|1990.4|1990.4|1990|1984
1638876580000|2021-12-07 11:29:40|1990.4|1990.4|1990.2|1990|1990.4|1990.4|1990.2|1990|642
1638876590000|2021-12-07 11:29:50|||||||||1154
1638876600000|2021-12-07 11:30:00|1990.4|1990.2|1990.6|1990.4|1990.6|1990.4|1990.2|1990|1161
1638876610000|2021-12-07 11:30:10|1990.4|1990.2|1990.6|1990.2|1990.6|1990.2|1990.4|1990.2|284
1638876620000|2021-12-07 11:30:20|1990.8|1990.4|1991.4|1991.2|1991.6|1991.4|1990.8|1990.4|7869
1638876630000|2021-12-07 11:30:30|1991.6|1991.4|1991.4|1991.2|1991.6|1991.4|1991.4|1991.2|1486
1638876640000|2021-12-07 11:30:40|1991.6|1991.4|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|0
1638876650000|2021-12-07 11:30:50|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|2279
1638876660000|2021-12-07 11:31:00|1991.6|1991.2|1991.4|1991|1991.8|1991.4|1991.2|1991|1724
1638876670000|2021-12-07 11:31:10|1991.2||1991.2||1991.4||1991.2||210
1638876680000|2021-12-07 11:31:20|1991|1990.8|1991|1990.8|1991|1990.8|1990.8|1990.4|2069
1638876690000|2021-12-07 11:31:30|1991.2|1991|1991.2|1991|1991.2|1991|1991.2|1991|701
1638876700000|2021-12-07 11:31:40|1991|1990.8|1991.2|1990.8|1991.2|1990.8|1991|1990.8|865
1638876710000|2021-12-07 11:31:50||1991||1991||1991||1990.8|200
1638876720000|2021-12-07 11:32:00|1991|1990.8|1991.6|1991.2|1991.6|1991.4|1991|1990.8|2090
1638876730000|2021-12-07 11:32:10|1991.8|1991.4|1991.6|1991.4|1991.8|1991.6|1991.4|1991.2|3681
1638876740000|2021-12-07 11:32:20|1991.8|1991.2|1992.4|1992.2|1992.4|1992.2|1991.6|1991.2|2394
1638876750000|2021-12-07 11:32:30|1992.2|1992|1992.2|1992|1992.2|1992.2|1992|1991.8|701
1638876760000|2021-12-07 11:32:40|||||||||613
1638876770000|2021-12-07 11:32:50|1992|1991.8|1992.6|1992|1992.6|1992.2|1991.8|1991.6|3534
1638876780000|2021-12-07 11:33:00|1992.4|1991.8|1992.4|1991.8|1992.4|1991.8|1992.4|1991.8|0
1638876790000|2021-12-07 11:33:10|1992|1991.6|1992|1991.8|1992|1991.8|1991.8|1991.6|1448
1638876800000|2021-12-07 11:33:20|1992.2|1992|1992|1991.6|1992.4|1992|1992|1991.6|2685
1638876810000|2021-12-07 11:33:30|1992.2|1991.8|1992.2|1991.8|1992.2|1992|1992.2|1991.8|125
1638876820000|2021-12-07 11:33:40|1992.4|1992|1992.4|1992|1992.4|1992.2|1992.4|1992|471
1638876830000|2021-12-07 11:33:50|1992.2||1992.2||1992.2||1992.2||0
1638876840000|2021-12-07 11:34:00|1992.4|1992.2|1992.4|1992|1992.4|1992.2|1992.2|1992|1253
1638876850000|2021-12-07 11:34:10|1992.6|1992.2|1992.4|1992.2|1992.6|1992.2|1992.4|1992|1680
1638876860000|2021-12-07 11:34:20|1992.2|1992|1992.4|1992|1992.4|1992.2|1992.2|1992|4239
1638876870000|2021-12-07 11:34:30|1992.6|1992.2|1992.4|1992|1992.6|1992.4|1992.2|1992|3130
1638876880000|2021-12-07 11:34:40|1992.2|1991.8|1992|1991.8|1992.2|1991.8|1992|1991.8|1253
1638876890000|2021-12-07 11:34:50|1992.2|1992|1991.8|1991.4|1992.2|1992|1991.6|1991.4|2169
1638876900000|2021-12-07 11:35:00||1991.6||1991.4||1991.6||1991.4|0
1638876910000|2021-12-07 11:35:10|1991.6|1991.2|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|2456
1638876920000|2021-12-07 11:35:20||1991.6||1991.4||1991.6||1991.4|0
1638876930000|2021-12-07 11:35:30|1991.6|1991.6|1991.2|1991|1991.6|1991.6|1991.2|1991|1259
1638876940000|2021-12-07 11:35:40|1991.4|1991.2|1991.4|1991.2|1991.4|1991.2|1991.4|1991.2|203
1638876950000|2021-12-07 11:35:50|1991.2|1991|1991.4|1991|1991.4|1991|1991.2|1991|1004
1638876960000|2021-12-07 11:36:00|1991.2|1991.2|1991.2|1991|1991.2|1991.2|1991.2|1991|29
1638876970000|2021-12-07 11:36:10|1991.4||1991.2||1991.4||1991.2||0
1638876980000|2021-12-07 11:36:20|1991.4|1991.2|1991|1990.8|1991.6|1991.2|1991|1990.8|1327
1638876990000|2021-12-07 11:36:30|1990.8|1990.6|1991|1990.8|1991|1990.8|1990.6|1990.4|3245
1638877000000|2021-12-07 11:36:40|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|1990.6|1990.4|540
1638877010000|2021-12-07 11:36:50|1991||1991||1991||1991||1177
1638877020000|2021-12-07 11:37:00|1991.2|1990.8|1991.4|1990.8|1991.4|1991|1991.2|1990.8|2560
1638877030000|2021-12-07 11:37:10|1991.2|1991|1991.6|1991.2|1991.6|1991.2|1991.2|1991|0
1638877040000|2021-12-07 11:37:20|1991.4|1991|1991.4|1991|1991.6|1991|1991.2|1991|1004
1638877050000|2021-12-07 11:37:30|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|1991.6|1991.2|545
1638877060000|2021-12-07 11:37:40|1991.8|1991.4|1992|1991.8|1992|1991.8|1991.8|1991.4|2294
1638877070000|2021-12-07 11:37:50|1992.2|1992|1992.2|1992|1992.4|1992.2|1992.2|1992|205
1638877080000|2021-12-07 11:38:00|1992|1991.8|1992.2|1992|1992.4|1992|1992|1991.8|0
1638877090000|2021-12-07 11:38:10||1991.8||1991.8||1992||1991.8|1000
1638877100000|2021-12-07 11:38:20|1992|1992|1992.2|1992|1992.2|1992|1992|1992|0
1638877110000|2021-12-07 11:38:30|1992.4|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|718
1638877120000|2021-12-07 11:38:40|1992.4||1992.4||1992.6||1992.4||11
1638877130000|2021-12-07 11:38:50|1992.6|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.2|0
1638877140000|2021-12-07 11:39:00|1992.6|1992.6|1992.4|1992.2|1992.8|1992.6|1992.4|1992.2|560
1638877150000|2021-12-07 11:39:10|1992.6|1992.4|1992.8|1992.4|1992.8|1992.4|1992.6|1992.4|2197
1638877160000|2021-12-07 11:39:20|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|1992.6|1992.2|0
1638877170000|2021-12-07 11:39:30|1992.4|1992.4|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|984
1638877180000|2021-12-07 11:39:40|1992.4|1992.4|1992.4|1992|1992.6|1992.4|1992.2|1992|2360
1638877190000|2021-12-07 11:39:50|1992.2|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.6|946
1638877200000|2021-12-07 11:40:00|1991.8||1991.8||1991.8||1991.8||268
1638877210000|2021-12-07 11:40:10|1991.6|1991.4|1991.8|1991.6|1991.8|1991.6|1991.6|1991.4|2346
1638877220000|2021-12-07 11:40:20|1991.6|1991.4|1991.8|1991.4|1991.8|1991.6|1991.6|1991.4|1421
1638877230000|2021-12-07 11:40:30|1991.6||1991.6||1991.8||1991.6||0
1638877240000|2021-12-07 11:40:40|1991.8|1991.6|1992.2|1991.8|1992.2|1992|1991.8|1991.6|404
1638877250000|2021-12-07 11:40:50|1992||1992||1992||1992||200
1638877260000|2021-12-07 11:41:00|1991.8|1991.6|1992|1991.6|1992|1991.6|1991.8|1991.6|166
1638877270000|2021-12-07 11:41:10|1992.2|1991.8|1992.2|1991.8|1992.2|1991.8|1992.2|1991.8|0
1638877280000|2021-12-07 11:41:20|1992|1991.6|1991.6|1991.4|1992|1991.6|1991.6|1991.4|956
1638877290000|2021-12-07 11:41:30|1991.8|1991.6|1992|1991.6|1992|1991.6|1991.8|1991.4|255
1638877300000|2021-12-07 11:41:40|1991.8|1991.4|1991.8|1991.4|1991.8|1991.6|1991.8|1991.4|0
1638877310000|2021-12-07 11:41:50||1991.6||1991.6||1991.6||1991.4|0
1638877320000|2021-12-07 11:42:00|1992|1991.8|1992.2|1992|1992.2|1992|1992|1991.8|1479
1638877330000|2021-12-07 11:42:10|1992|1991.8|1992.2|1991.8|1992.2|1991.8|1991.8|1991.6|1932
1638877340000|2021-12-07 11:42:20|1992|1992|1992.2|1992|1992.2|1992|1992|1992|200
1638877350000|2021-12-07 11:42:30|1992.4|1992.2|1992.2|1991.8|1992.6|1992.2|1992.2|1991.8|52
1638877360000|2021-12-07 11:42:40|1992.4|1992|1992.2|1992|1992.4|1992.2|1992.2|1992|1769
1638877370000|2021-12-07 11:42:50|||||||||565
1638877380000|2021-12-07 11:43:00|1992.4|1992.2|1992.4|1992|1992.4|1992.2|1992.4|1992|0
1638877390000|2021-12-07 11:43:10|1992.2||1992.2||1992.4||1992.2||0
1638877400000|2021-12-07 11:43:20|||||||||179
1638877410000|2021-12-07 11:43:30|1992.4|1992.2|1992.4|1992.2|1992.8|1992.6|1992.4|1992.2|2393
1638877420000|2021-12-07 11:43:40||1992||1992||1992.2||1992|0
1638877430000|2021-12-07 11:43:50|1992.2|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.6|0
1638877440000|2021-12-07 11:44:00|1992.2|1991.8|1992|1991.6|1992.2|1991.8|1991.8|1991.6|0
1638877450000|2021-12-07 11:44:10||1991.8||1991.8||1991.8||1991.8|0
1638877460000|2021-12-07 11:44:20|1992.2|1992|1992.4|1992.2|1992.4|1992.2|1992.2|1992|550
1638877470000|2021-12-07 11:44:30|1992.6|1992.4|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|1477
1638877480000|2021-12-07 11:44:40|1992.4|1992.4|1992.4|1992.2|1992.4|1992.4|1992.4|1992.2|851
1638877490000|2021-12-07 11:44:50|1992.6|1992.4|1992.8|1992.6|1992.8|1992.6|1992.4|1992.2|1939
1638877500000|2021-12-07 11:45:00|1992.6|1992.4|1992.6|1992.2|1992.8|1992.6|1992.4|1992.2|3994
1638877510000|2021-12-07 11:45:10|1992.8|1992.4|1992.6|1992.2|1992.8|1992.6|1992.6|1992.2|0
1638877520000|2021-12-07 11:45:20|1992.4|1992.4|1992.4|1992|1992.4|1992.4|1992.2|1992|1308
1638877530000|2021-12-07 11:45:30|1992.2|1992.2|1992.4|1992.2|1992.6|1992.2|1992.2|1992|201
1638877540000|2021-12-07 11:45:40|1992.6|1992|1992.6|1992|1992.6|1992|1992.4|1992|0
1638877550000|2021-12-07 11:45:50|1992.4||1992.4||1992.4||1992.4||0
1638877560000|2021-12-07 11:46:00|1992.6|1992.2|1992.2|1992|1992.6|1992.4|1992.2|1991.8|2643
1638877570000|2021-12-07 11:46:10|1992|1991.8|1992|1991.6|1992.2|1992|1991.8|1991.6|2846
1638877580000|2021-12-07 11:46:20||1991.8||1991.6||1991.8||1991.4|0
1638877590000|2021-12-07 11:46:30|1992.2||1992||1992.2||1992||0
1638877610000|2021-12-07 11:46:50|1991.8|1991.8|1992|1991.8|1992|1991.8|1991.8|1991.8|201
1638877620000|2021-12-07 11:47:00|1992.2|1992|1992.2|1992|1992.2|1992|1992.2|1992|0
1638877630000|2021-12-07 11:47:10|||||||||100
1638877640000|2021-12-07 11:47:20|1992|1991.8|1992|1991.6|1992|1991.8|1991.8|1991.6|1227
1638877650000|2021-12-07 11:47:30|1992.2|1991.8|1992.2|1992|1992.2|1992|1992.2|1991.8|109
1638877660000|2021-12-07 11:47:40|1992|1991.8|1992|1991.8|1992|1992|1992|1991.8|66
1638877670000|2021-12-07 11:47:50|1992.2|1992|1992.4|1992|1992.4|1992.2|1992.2|1992|414
1638877680000|2021-12-07 11:48:00|1992.6|1992.2|1992.6|1992.4|1992.8|1992.4|1992.4|1992.2|1227
1638877690000|2021-12-07 11:48:10|1992.8||1992.8||1992.8||1992.8||0
1638877700000|2021-12-07 11:48:20|1992.6||1992.6||1992.6||1992.6||67
1638877710000|2021-12-07 11:48:30|1992.8|1992.6|1993.2|1992.8|1993.2|1993|1992.8|1992.6|3636
1638877720000|2021-12-07 11:48:40|1993|1993|1993.2|1992.8|1993.2|1993|1993|1992.8|0
1638877730000|2021-12-07 11:48:50|1993|1992.6|1992.6|1992.2|1993|1992.6|1992.4|1992.2|2545
1638877750000|2021-12-07 11:49:10|1992.4|1992|1992.4|1992|1992.4|1992|1992.2|1992|531
1638877760000|2021-12-07 11:49:20|1992.2||1992.2||1992.2||1992.2||0
1638877770000|2021-12-07 11:49:30|1992|1991.8|1992|1991.8|1992|1991.8|1992|1991.8|992
1638877780000|2021-12-07 11:49:40|1991.8|1991.6|1991.6|1991.4|1991.8|1991.6|1991.6|1991.4|753
1638877790000|2021-12-07 11:49:50|||||||||795
1638877800000|2021-12-07 11:50:00|1991.4|1991.2|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|3005
1638877810000|2021-12-07 11:50:10|1991.6|1991.6|1991.8|1991.6|1992|1991.6|1991.6|1991.6|1459
1638877820000|2021-12-07 11:50:20|||||||||2200
1638877830000|2021-12-07 11:50:30|1992|1991.8|1991.8|1991.6|1992|1991.8|1991.8|1991.6|948
1638877840000|2021-12-07 11:50:40|1991.6|1991.4|1992|1991.8|1992|1991.8|1991.6|1991.4|1098
1638877850000|2021-12-07 11:50:50|1991.8|1991.6|1991.6|1991.4|1991.8|1991.6|1991.4|1991.2|1373
1638877860000|2021-12-07 11:51:00||1991.2||1991.2||1991.2||1991.2|0
1638877870000|2021-12-07 11:51:10|1991.4|1991.4|1991.4|1991.2|1991.4|1991.4|1991.4|1991.2|521
1638877880000|2021-12-07 11:51:20|1991.2|1991|1991.4|1991.2|1991.4|1991.2|1991.2|1991|7605
1638877890000|2021-12-07 11:51:30|1991.6|1991.4|1991.6|1991.4|1991.6|1991.4|1991.6|1991.4|687
1638877900000|2021-12-07 11:51:40|1991.8|1991.6|1991.6|1991.4|1991.8|1991.6|1991.6|1991.4|8
1638877910000|2021-12-07 11:51:50|1991.8||1991.6||1991.8||1991.6||0
1638877920000|2021-12-07 11:52:00|1991.4|1991.2|1991.6|1991.2|1991.6|1991.4|1991.4|1991.2|3270
1638877930000|2021-12-07 11:52:10|1991.4|1991|1991|1990.8|1991.6|1991|1990.8|1990.6|19329
1638877940000|2021-12-07 11:52:20||1990.6||1990.8||1990.8||1990.6|0
1638877950000|2021-12-07 11:52:30|1990.8|1990.6|1991|1990.8|1991|1990.8|1990.8|1990.6|296
1638877960000|2021-12-07 11:52:40|1990.8|1990.6|1990.8|1990.6|1991|1990.6|1990.8|1990.6|651
1638877970000|2021-12-07 11:52:50|1990.6|1990.4|1990.4|1990.2|1990.6|1990.4|1990.4|1990.2|3656
1638877980000|2021-12-07 11:53:00|1990.6|1990.4|1990.6|1990.4|1990.8|1990.4|1990.6|1990.2|0
1638877990000|2021-12-07 11:53:10|1990.8|1990.6|1991|1990.6|1991.2|1990.8|1990.8|1990.6|636
1638878000000|2021-12-07 11:53:20|1990.8|1990.8|1990.8|1990.6|1991.2|1991|1990.8|1990.6|5060
1638878010000|2021-12-07 11:53:30|1991||1991||1991||1990.8||0
1638878020000|2021-12-07 11:53:40|1990.8||1990.8||1991||1990.8||0
1638878030000|2021-12-07 11:53:50|||||||||465
1638878040000|2021-12-07 11:54:00|1991|1990.8|1991.2|1990.8|1991.4|1991.2|1991|1990.8|514
1638878050000|2021-12-07 11:54:10|1991|1990.6|1991.2|1990.8|1991.2|1991|1991|1990.6|0
1638878060000|2021-12-07 11:54:20|1991.4|1991|1991.2|1991|1991.4|1991.2|1991.2|1991|0
1638878070000|2021-12-07 11:54:30|1991|1990.8|1991|1990.8|1991|1990.8|1990.8|1990.6|1796
1638878080000|2021-12-07 11:54:40|1991.2|1990.6|1990.8|1990.6|1991.2|1990.6|1990.8|1990.4|506
1638878090000|2021-12-07 11:54:50|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|1990.6|1990.4|500
1638878100000|2021-12-07 11:55:00|1990.4|1990.2|1990.8|1990.4|1990.8|1990.4|1990.4|1990.2|5279
1638878110000|2021-12-07 11:55:10|1990.6|1990.6|1991|1990.8|1991|1990.8|1990.6|1990.6|0
1638878120000|2021-12-07 11:55:20|1991.2|1991|1992|1991.6|1992|1991.8|1991.2|1991|2872
1638878130000|2021-12-07 11:55:30|1991.8||1991.8||1992||1991.8||20
1638878140000|2021-12-07 11:55:40|1992|1991.8|1991.8|1991.6|1992.2|1992|1991.8|1991.6|1883
1638878150000|2021-12-07 11:55:50|1991.6|1991.4|1991.4|1991.2|1991.6|1991.4|1991.4|1991.2|1495
1638878160000|2021-12-07 11:56:00|1991.6|1991|1991.4|1991.2|1991.6|1991.2|1991.4|1991|1000
1638878170000|2021-12-07 11:56:10|1991.6||1991.6||1991.6||1991.4||0
1638878180000|2021-12-07 11:56:20|1991.8|1991.4|1992.2|1991.8|1992.2|1992|1991.8|1991.4|1651
1638878190000|2021-12-07 11:56:30|1992||1992||1992||1992||0
1638878200000|2021-12-07 11:56:40|1991.8|1991.6|1992.2|1991.8|1992.2|1991.8|1991.8|1991.6|1526
1638878210000|2021-12-07 11:56:50|1992|1991.6|1991.8|1991.6|1992|1991.8|1991.8|1991.6|1196
1638878220000|2021-12-07 11:57:00|1991.6|1991.4|1991.8|1991.4|1991.8|1991.6|1991.4|1991.2|2855
1638878230000|2021-12-07 11:57:10|1991.6|1991.6|1992|1991.6|1992|1991.8|1991.6|1991.4|500
1638878240000|2021-12-07 11:57:20|1991.8|1991.8|1991.8|1991.4|1992|1991.8|1991.8|1991.4|0
1638878250000|2021-12-07 11:57:30||1991.6||1991.4||1991.6||1991.4|0
1638878260000|2021-12-07 11:57:40|1992|1991.6|1991.2|1991|1992|1991.8|1991.2|1990.8|2139
1638878270000|2021-12-07 11:57:50|1991|1990.8|1991|1990.8|1991|1990.8|1991|1990.8|500
1638878280000|2021-12-07 11:58:00|1991.2|1991|1991.2|1990.8|1991.4|1991|1991.2|1990.8|525
1638878290000|2021-12-07 11:58:10|1991|1991|1991|1990.8|1991.2|1991|1991|1990.8|0
1638878300000|2021-12-07 11:58:20|||||||||8
1638878310000|2021-12-07 11:58:30|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|1990.8|1990.6|90
1638878320000|2021-12-07 11:58:40|1990.6|1990.4|1991.4|1991.2|1991.4|1991.2|1990.6|1990.4|974
1638878330000|2021-12-07 11:58:50|1991.2|1991|1991.4|1991|1991.4|1991.2|1991.2|1991|0
1638878340000|2021-12-07 11:59:00|1991.2|1991.2|1991.4|1991.2|1991.6|1991.2|1991.2|1991|201
1638878350000|2021-12-07 11:59:10|1991.6||1991.4||1991.6||1991.4||0
1638878360000|2021-12-07 11:59:20|1991.6|1991|1991.2|1991|1991.6|1991|1991.2|1990.8|1473
1638878370000|2021-12-07 11:59:30|1991|1990.8|1990.6|1990.4|1991|1990.8|1990.6|1990.4|379
1638878380000|2021-12-07 11:59:40|1990.2|1990.2|1990.2|1990|1990.4|1990.2|1990.2|1990|2641
1638878390000|2021-12-07 11:59:50|1990|1989.8|1990.2|1989.8|1990.2|1990|1989.8|1989.6|2336
1638878400000|2021-12-07 12:00:00|1990|1989.6|1989.8|1989.4|1991|1990.8|1989.8|1989.4|5187
1638878410000|2021-12-07 12:00:10|1989.6|1989.2|1990|1989.6|1990.2|1990|1989.2|1989|7630
1638878420000|2021-12-07 12:00:20|1990.2|1989.8|1989.8|1989.6|1990.2|1990|1989.8|1989.4|1965
1638878430000|2021-12-07 12:00:30|1989.6|1989.4|1989.2|1989|1989.6|1989.4|1989.2|1989|3686
1638878440000|2021-12-07 12:00:40|1989|1988.8|1989.4|1988.8|1989.4|1989|1989|1988.6|4127
1638878450000|2021-12-07 12:00:50|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|1000
1638878460000|2021-12-07 12:01:00|1989.2|1988.6|1989.2|1988.8|1989.4|1989|1988.8|1988.6|1673
1638878470000|2021-12-07 12:01:10|1989|1989|1989.4|1989.2|1989.6|1989.4|1989|1989|751
1638878480000|2021-12-07 12:01:20|1989.6|1989.4|1989.6|1989.2|1989.6|1989.4|1989.4|1989.2|500
1638878490000|2021-12-07 12:01:30|1989.8|1989.4|1989.4|1989.2|1989.8|1989.4|1989.4|1989.2|2314
1638878500000|2021-12-07 12:01:40|1989.6|1989.4|1989.6|1989.2|1989.8|1989.4|1989.6|1989.2|202
1638878510000|2021-12-07 12:01:50|1989.4|1989|1989.4|1989|1989.4|1989|1989.2|1989|281
1638878520000|2021-12-07 12:02:00|1989.2||1989.4||1989.6||1989.2||0
1638878530000|2021-12-07 12:02:10|1989.2||1989.2||1989.2||1989.2||0
1638878540000|2021-12-07 12:02:20|1989.4|1989.2|1989.4|1989|1989.4|1989.2|1989.2|1989|721
1638878550000|2021-12-07 12:02:30|1989.6|1989.2|1989.6|1989.2|1989.8|1989.6|1989.6|1989.2|700
1638878570000|2021-12-07 12:02:50|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.2|1989|685
1638878580000|2021-12-07 12:03:00|1989.2|1989|1989.4|1989.2|1989.4|1989.2|1989.2|1989|200
1638878590000|2021-12-07 12:03:10|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1989|213
1638878600000|2021-12-07 12:03:20|1989|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|730
1638878610000|2021-12-07 12:03:30|1989.4|1989.2|1989.2|1988.8|1989.6|1989.2|1989.2|1988.8|2581
1638878620000|2021-12-07 12:03:40|1989.4|1989|1988.6|1988.4|1989.4|1989.2|1988.6|1988.4|3565
1638878630000|2021-12-07 12:03:50|1988.4|1988.2|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|4385
1638878640000|2021-12-07 12:04:00|1988.2|1988|1988|1987.8|1988.4|1988.2|1988|1987.6|7755
1638878650000|2021-12-07 12:04:10|1988.2|1988|1988|1987.8|1988.2|1988|1988|1987.8|421
1638878660000|2021-12-07 12:04:20|1988.2|1988|1987.8|1987.4|1988.2|1988|1987.6|1987.2|1039
1638878670000|2021-12-07 12:04:30|1987.6|1987.2|1987.8|1987.4|1987.8|1987.6|1987.4|1987|3730
1638878680000|2021-12-07 12:04:40|1987.6|1987.6|1987.4|1987.2|1987.6|1987.6|1987.4|1987|149
1638878690000|2021-12-07 12:04:50||1987||1987.2||1987.2||1987|596
1638878700000|2021-12-07 12:05:00|1987.2|1987|1988.4|1988.2|1988.6|1988.2|1987.2|1987|4390
1638878710000|2021-12-07 12:05:10|1988.2|1988|1988.2|1988|1988.6|1988.4|1988.2|1987.8|1040
1638878720000|2021-12-07 12:05:20|1988.4|1987.8|1988.2|1988|1988.4|1988|1988.2|1987.8|174
1638878730000|2021-12-07 12:05:30|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|1422
1638878740000|2021-12-07 12:05:40|1987.8|1987.8|1988|1987.6|1988|1987.8|1987.6|1987.4|4318
1638878750000|2021-12-07 12:05:50|1987.8|1987.8|1988.4|1988.2|1988.4|1988.2|1987.8|1987.6|6973
1638878760000|2021-12-07 12:06:00|1988.6|1988.4|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|2993
1638878770000|2021-12-07 12:06:10|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.6|1988.4|2309
1638878780000|2021-12-07 12:06:20|1988.6|1988.2|1988.6|1988.4|1988.8|1988.4|1988.2|1988|8989
1638878790000|2021-12-07 12:06:30|1988.4|1988.2|1988.2|1988|1988.6|1988.4|1988.2|1988|1010
1638878800000|2021-12-07 12:06:40||1987.8||1987.8||1988||1987.8|40
1638878810000|2021-12-07 12:06:50|1988.4|1988|1989|1988.8|1989|1988.8|1988.4|1987.8|1799
1638878820000|2021-12-07 12:07:00|1989.2|1988.6|1989.2|1988.8|1989.2|1988.8|1988.8|1988.6|500
1638878830000|2021-12-07 12:07:10|1989|1988.6|1989.2|1988.8|1989.4|1989|1988.8|1988.6|2875
1638878840000|2021-12-07 12:07:20|1989|1988.6|1989.2|1988.8|1989.4|1988.8|1989|1988.6|2256
1638878850000|2021-12-07 12:07:30|1989.4|1989|1989.4|1989.2|1989.6|1989.2|1989.4|1989|428
1638878860000|2021-12-07 12:07:40|1989.6|1989|1990|1989.6|1990.2|1989.8|1989.4|1989|1895
1638878870000|2021-12-07 12:07:50||1989.8||1989.6||1989.8||1989.4|0
1638878880000|2021-12-07 12:08:00|1989.8|1989.8|1990|1989.6|1990|1989.8|1989.6|1989.4|567
1638878890000|2021-12-07 12:08:10||1989.4||1989.4||1989.4||1989.4|0
1638878900000|2021-12-07 12:08:20|1990.2|1989.6|1990.2|1990|1990.4|1990.2|1990.2|1989.6|3588
1638878910000|2021-12-07 12:08:30|1990.4|1990.2|1990.4|1990.2|1990.8|1990.4|1990.2|1990|2761
1638878920000|2021-12-07 12:08:40|1990.6|1990.4|1990.4|1990|1990.8|1990.6|1990.4|1990|4049
1638878930000|2021-12-07 12:08:50|1990.2|1989.8|1990.2|1989.8|1990.4|1990|1990|1989.8|2430
1638878940000|2021-12-07 12:09:00|1990.4|1990|1990.8|1990.2|1990.8|1990.2|1990.4|1990|0
1638878950000|2021-12-07 12:09:10|1990.6|1990|1990|1989.8|1990.6|1990|1990|1989.8|2237
1638878960000|2021-12-07 12:09:20|1990.2|1990|1990.2|1989.8|1990.2|1990|1990.2|1989.8|735
1638878970000|2021-12-07 12:09:30|1990||1990.2||1990.2||1990||0
1638878980000|2021-12-07 12:09:40|1990|1989.6|1989.8|1989.4|1990|1989.6|1989.6|1989.4|1946
1638878990000|2021-12-07 12:09:50||1989.6||1989.4||1989.6||1989.4|0
1638879000000|2021-12-07 12:10:00|1989.6|1989.2|1989.8|1989.4|1990|1989.6|1989.4|1989.2|1547
1638879010000|2021-12-07 12:10:10|1990|1989.2|1990|1989.8|1990|1989.8|1990|1989.2|402
1638879020000|2021-12-07 12:10:20|1989.8|1989.6|1989.8|1989.6|1989.8|1989.8|1989.8|1989.4|205
1638879030000|2021-12-07 12:10:30|1989.6|1989.4|1989.6|1989.4|1989.8|1989.4|1989.6|1989.4|9
1638879040000|2021-12-07 12:10:40|1989.8|1989.6|1989.6|1989.4|1989.8|1989.6|1989.6|1989.4|1
1638879050000|2021-12-07 12:10:50|1989.4|1989.2|1989.6|1989.4|1989.6|1989.4|1989.4|1989.2|202
1638879060000|2021-12-07 12:11:00|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.8|1989.4|384
1638879070000|2021-12-07 12:11:10|1989.6|1989.4|1989.4|1989|1989.8|1989.6|1989.2|1989|2292
1638879080000|2021-12-07 12:11:20|1989.2|1989.2|1989.4|1989.2|1989.4|1989.2|1989.2|1989|557
1638879090000|2021-12-07 12:11:30|1989.2|1989|1988.8|1988.6|1989.4|1989.2|1988.8|1988.4|2679
1638879100000|2021-12-07 12:11:40|1989|1988.4|1989|1988.8|1989|1988.8|1989|1988.4|200
1638879110000|2021-12-07 12:11:50|1988.8|1988.6|1989|1988.6|1989|1988.8|1988.8|1988.6|755
1638879120000|2021-12-07 12:12:00|1988.8|1988.4|1988.2|1988|1989|1988.4|1988.2|1988|2075
1638879130000|2021-12-07 12:12:10|1988.4|1988.2|1988.6|1988|1988.6|1988.4|1988.2|1988|1075
1638879140000|2021-12-07 12:12:20|1988.8|1988.2|1988.6|1988|1988.8|1988.4|1988.6|1988|0
1638879150000|2021-12-07 12:12:30|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.2|1988|202
1638879160000|2021-12-07 12:12:40|1988.2|1987.8|1988.2|1987.8|1988.2|1988|1988|1987.8|2902
1638879180000|2021-12-07 12:13:00||1987.6||1987.8||1987.8||1987.6|0
1638879190000|2021-12-07 12:13:10|1988|1988|1988|1987.8|1988|1988|1988|1987.6|1873
1638879200000|2021-12-07 12:13:20|1988.2|1988|1988.4|1988.2|1988.6|1988.4|1988.2|1988|2276
1638879210000|2021-12-07 12:13:30|1988.6||1988.6||1988.6||1988.4||0
1638879220000|2021-12-07 12:13:40|1988.4|1988|1988.4|1988|1988.4|1988|1988.2|1988|499
1638879230000|2021-12-07 12:13:50|1988.2|1988.2|1988.2|1988|1988.4|1988.2|1988|1987.8|1306
1638879240000|2021-12-07 12:14:00|1988|1987.8|1988|1987.6|1988.2|1987.8|1987.8|1987.6|897
1638879250000|2021-12-07 12:14:10|1988.2|1987.8|1988.2|1987.8|1988.2|1987.8|1988|1987.8|0
1638879260000|2021-12-07 12:14:20|1988.4|1988|1988|1987.8|1988.4|1988.2|1988|1987.8|3747
1638879270000|2021-12-07 12:14:30|1988.2|1988|1988.4|1988|1988.4|1988.2|1988|1987.8|1381
1638879280000|2021-12-07 12:14:40|1988.2||1988.2||1988.4||1988.2||0
1638879290000|2021-12-07 12:14:50|1988.4|1988.2|1988.6|1988.2|1988.6|1988.2|1988.2|1988|1525
1638879300000|2021-12-07 12:15:00|1988.8|1988.4|1988.8|1988.2|1989|1988.6|1988.6|1988.2|931
1638879310000|2021-12-07 12:15:10|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|0
1638879320000|2021-12-07 12:15:20|1988.8|1988.2|1988.8|1988.4|1988.8|1988.4|1988.8|1988.2|0
1638879330000|2021-12-07 12:15:30|1989|1988.6|1988.8|1988.6|1989|1988.8|1988.8|1988.6|0
1638879340000|2021-12-07 12:15:40|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|1935
1638879350000|2021-12-07 12:15:50|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988.2|202
1638879360000|2021-12-07 12:16:00|1988.6|1988.4|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|52
1638879370000|2021-12-07 12:16:10|1988.4|1988.4|1988.4|1988|1988.4|1988.4|1988.2|1988|3557
1638879380000|2021-12-07 12:16:20|1988.2|1988.2|1988.4|1988.2|1988.4|1988.2|1988.2|1988.2|3617
1638879390000|2021-12-07 12:16:30|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|874
1638879400000|2021-12-07 12:16:40|||||||||1
1638879410000|2021-12-07 12:16:50|1988.8|1988.6|1988.8|1988.4|1989|1988.6|1988.8|1988.4|2255
1638879420000|2021-12-07 12:17:00|1988.6|1988.6|1988.8|1988.6|1988.8|1988.6|1988.6|1988.6|202
1638879440000|2021-12-07 12:17:20|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.6|990
1638879450000|2021-12-07 12:17:30|1989|1988.6|1989|1988.8|1989|1988.8|1989|1988.6|0
1638879460000|2021-12-07 12:17:40||1988.6||1988.8||1988.8||1988.6|0
1638879470000|2021-12-07 12:17:50|1988.8|1988.6|1988.6|1988.4|1988.8|1988.6|1988.4|1988.2|1781
1638879480000|2021-12-07 12:18:00|1988.4|1988.2|1988.6|1988.4|1988.8|1988.4|1988.4|1988.2|1209
1638879490000|2021-12-07 12:18:10|1988.4|1988.2|1988.6|1988.2|1988.6|1988.4|1988.4|1988.2|200
1638879500000|2021-12-07 12:18:20|1988.8|1988.4|1988.8|1988.4|1988.8|1988.6|1988.8|1988.4|297
1638879510000|2021-12-07 12:18:30|1989|1988.6|1989|1988.6|1989|1988.8|1989|1988.6|0
1638879520000|2021-12-07 12:18:40|1989.2|1988.8|1989.2|1989|1989.2|1989|1989|1988.8|0
1638879530000|2021-12-07 12:18:50|1989|1988.8|1989|1988.8|1989|1988.8|1989|1988.6|1341
1638879540000|2021-12-07 12:19:00|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|2803
1638879550000|2021-12-07 12:19:10|1988.8|1988.6|1988.4|1988.2|1988.8|1988.8|1988.4|1988.2|1791
1638879560000|2021-12-07 12:19:20|1988.6|1988.4|1988.2|1988|1988.8|1988.4|1988.2|1988|4215
1638879570000|2021-12-07 12:19:30|1988|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|3160
1638879580000|2021-12-07 12:19:40|1987.6|1987.4|1987.6|1987.2|1987.6|1987.6|1987.4|1987.2|1427
1638879590000|2021-12-07 12:19:50|1987.4|1987.4|1987.4|1987.2|1987.4|1987.4|1987.4|1987.2|1228
1638879600000|2021-12-07 12:20:00|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|1299
1638879610000|2021-12-07 12:20:10|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987|1974
1638879620000|2021-12-07 12:20:20|1987.6|1987.4|1987.8|1987.6|1988|1987.6|1987.6|1987.4|787
1638879630000|2021-12-07 12:20:30|1988|1987.8|1987.6|1987.4|1988|1987.8|1987.6|1987.4|485
1638879640000|2021-12-07 12:20:40|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|100
1638879650000|2021-12-07 12:20:50|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|85
1638879660000|2021-12-07 12:21:00|1987.8||1988||1988||1987.8||0
1638879670000|2021-12-07 12:21:10|1987.8|1987.8|1987.8|1987.6|1988.2|1988|1987.8|1987.6|4303
1638879680000|2021-12-07 12:21:20|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|938
1638879690000|2021-12-07 12:21:30|1987.8|1987.6|1987.8|1987.6|1988|1987.8|1987.6|1987.4|2861
1638879700000|2021-12-07 12:21:40||1987.4||1987.6||1987.6||1987.4|0
1638879720000|2021-12-07 12:22:00|1988|1987.8|1988.4|1988.2|1988.4|1988.2|1987.8|1987.6|1401
1638879730000|2021-12-07 12:22:10|1988.2|1988|1988.4|1988|1988.4|1988|1988.2|1987.8|1210
1638879740000|2021-12-07 12:22:20|1988.2|1988.2|1988.2|1988|1988.6|1988.2|1988.2|1988|500
1638879750000|2021-12-07 12:22:30|1988.4|1988.2|1988.2|1988|1988.4|1988.2|1988.2|1988|1004
1638879760000|2021-12-07 12:22:40|1988.4|1988.2|1988.6|1988.2|1988.6|1988.4|1988.2|1988|5535
1638879770000|2021-12-07 12:22:50|1988.4|1988.4|1988.6|1988.4|1988.6|1988.4|1988.4|1988.2|723
1638879780000|2021-12-07 12:23:00|1988.8|1988.6|1988.8|1988.4|1988.8|1988.6|1988.8|1988.4|295
1638879790000|2021-12-07 12:23:10|1988.6|1988.2|1988.4|1988.2|1988.6|1988.2|1988.4|1988.2|1394
1638879800000|2021-12-07 12:23:20|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1988|1030
1638879840000|2021-12-07 12:24:00|1988.2|1988.2|1988.4|1988.2|1988.6|1988.4|1988.2|1988.2|1944
1638879850000|2021-12-07 12:24:10|||||||||2000
1638879860000|2021-12-07 12:24:20|1988.2|1988|1987.6|1987.4|1988.2|1988|1987.4|1987.2|4357
1638879870000|2021-12-07 12:24:30||1987.2||1987.4||1987.4||1987.2|93
1638879880000|2021-12-07 12:24:40|1987.4|1987.2|1987.8|1987.6|1987.8|1987.6|1987.4|1987.2|3843
1638879890000|2021-12-07 12:24:50|1987.6|1987.4|1987.6|1987.2|1987.8|1987.4|1987.4|1987.2|1579
1638879900000|2021-12-07 12:25:00|1987.8|1987.4|1987.8|1987.6|1988|1987.8|1987.6|1987.4|5782
1638879910000|2021-12-07 12:25:10|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.2|308
1638879920000|2021-12-07 12:25:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.4|1987.4|1987|0
1638879930000|2021-12-07 12:25:30|1987.6|1987|1987.6|1987.4|1987.6|1987.4|1987.4|1987|901
1638879940000|2021-12-07 12:25:40|1987.4|1987.2|1987.2|1987|1987.6|1987.4|1987.2|1987|1977
1638879950000|2021-12-07 12:25:50|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.4|4463
1638879960000|2021-12-07 12:26:00|1987.2|1986.8|1987.6|1987.4|1987.6|1987.4|1987.2|1986.8|3428
1638879980000|2021-12-07 12:26:20|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.8|1987.4|286
1638879990000|2021-12-07 12:26:30|1988|1987.6|1988|1987.8|1988|1987.8|1988|1987.6|627
1638880000000|2021-12-07 12:26:40|1988.2|1988|1988.4|1988.2|1988.4|1988.2|1988.2|1988|7490
1638880010000|2021-12-07 12:26:50|1988.6|1988|1988.6|1988.4|1988.6|1988.4|1988.6|1988|20354
1638880020000|2021-12-07 12:27:00|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|639
1638880030000|2021-12-07 12:27:10|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.6|1988.4|4464
1638880050000|2021-12-07 12:27:30|1989.2|1989|1989.4|1989.2|1989.4|1989.2|1989|1988.8|625
1638880060000|2021-12-07 12:27:40|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|537
1638880080000|2021-12-07 12:28:00|1989.6|1989.4|1989.6|1989.2|1989.6|1989.4|1989.6|1989.2|202
1638880090000|2021-12-07 12:28:10|1989.4|1989.4|1989.4|1989.2|1989.4|1989.4|1989.4|1989.2|500
1638880100000|2021-12-07 12:28:20|1989.2|1989|1989.4|1989|1989.4|1989.2|1989.2|1989|536
1638880110000|2021-12-07 12:28:30|1989.2|1988.8|1989|1988.8|1989.2|1988.8|1989|1988.8|556
1638880120000|2021-12-07 12:28:40|1989.2|1989|1989|1988.8|1989.2|1989|1989|1988.8|431
1638880140000|2021-12-07 12:29:00|1988.8|1988.6|1988.6|1988.2|1988.8|1988.6|1988.6|1988.2|1811
1638880150000|2021-12-07 12:29:10|1988.4|1988.4|1988.4|1988.2|1988.4|1988.4|1988.4|1988.2|100
1638880160000|2021-12-07 12:29:20|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|202
1638880170000|2021-12-07 12:29:30|1988.8|1988.6|1989|1988.8|1989|1988.8|1988.8|1988.6|1675
1638880180000|2021-12-07 12:29:40|1988.8|1988.6|1988.8|1988.6|1988.8|1988.8|1988.8|1988.6|202
1638880190000|2021-12-07 12:29:50|1989|1988.8|1988.4|1988.2|1989|1988.8|1988.4|1988.2|4567
1638880200000|2021-12-07 12:30:00|1988.6|1988.4|1988.4|1988.2|1988.6|1988.4|1988.4|1988|49476
1638880220000|2021-12-07 12:30:20|1988.6|1988|1988.8|1988.4|1988.8|1988.6|1988.6|1988|13069
1638880230000|2021-12-07 12:30:30|1989|1988.6|1989|1988.6|1989|1988.8|1988.6|1988.4|3541
1638880240000|2021-12-07 12:30:40||1988.8||1988.8||1988.8||1988.8|0
1638880250000|2021-12-07 12:30:50|1989.2|1989|1989.2|1988.8|1989.4|1989.2|1989.2|1988.8|7972
1638880260000|2021-12-07 12:31:00|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.8|1988.6|2685
1638880270000|2021-12-07 12:31:10|1989|1988.8|1989.2|1988.8|1989.2|1989|1989|1988.8|353
1638880290000|2021-12-07 12:31:30|1989.4|1989|1989.4|1989.2|1989.4|1989.2|1989.4|1989|1166
1638880300000|2021-12-07 12:31:40|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989.2|1151
1638880310000|2021-12-07 12:31:50|1989.6|1989.4|1990.2|1989.8|1990.4|1990.2|1989.6|1989.4|3278
1638880320000|2021-12-07 12:32:00|1990.4||1990.2||1990.4||1990.2||0
1638880330000|2021-12-07 12:32:10|1990.4|1990|1990.2|1990|1990.4|1990.2|1990.2|1990|2530
1638880340000|2021-12-07 12:32:20|1990|1989.8|1990.2|1989.8|1990.2|1989.8|1990|1989.8|765
1638880360000|2021-12-07 12:32:40|1990.4|1990|1990.6|1990.4|1990.8|1990.6|1990.4|1990|6347
1638880370000|2021-12-07 12:32:50|1990.4|1990.2|1990|1989.8|1990.4|1990.2|1990|1989.8|3583
1638880380000|2021-12-07 12:33:00|1989.8|1989.6|1990.2|1989.8|1990.2|1989.8|1989.8|1989.6|1931
1638880390000|2021-12-07 12:33:10|1990|1990|1990|1989.8|1990|1990|1990|1989.8|0
1638880400000|2021-12-07 12:33:20|1990.2|1989.6|1989.8|1989.6|1990.2|1989.8|1989.8|1989.6|0
1638880410000|2021-12-07 12:33:30|1990|1989.8|1990.2|1990|1990.2|1990|1990|1989.8|568
1638880420000|2021-12-07 12:33:40|1990|1989.8|1990|1989.8|1990|1989.8|1990|1989.8|1291
1638880430000|2021-12-07 12:33:50|1990.2|1990|1990.2|1990|1990.2|1990|1990.2|1990|4818
1638880440000|2021-12-07 12:34:00|1990|1989.8|1989.2|1989|1990.2|1989.8|1989.2|1989|4023
1638880450000|2021-12-07 12:34:10|1989|1988.8|1989.4|1989.2|1989.4|1989.2|1989|1988.8|1094
1638880460000|2021-12-07 12:34:20|1989.2|1989|1989.2|1989|1989.2|1989|1989.2|1989|0
1638880470000|2021-12-07 12:34:30|1989|1988.8|1988.6|1988.4|1989|1989|1988.6|1988.4|1963
1638880480000|2021-12-07 12:34:40|1988.8|1988.6|1989|1988.6|1989|1988.8|1988.8|1988.6|1063
1638880490000|2021-12-07 12:34:50|1988.8|1988.4|1988.6|1988.4|1989|1988.4|1988.6|1988.4|1621
1638880500000|2021-12-07 12:35:00|1988.4|1988.2|1987.8|1987.6|1988.6|1988.4|1987.8|1987.6|21557
1638880510000|2021-12-07 12:35:10|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.4|1463
1638880520000|2021-12-07 12:35:20|1987.8|1987.4|1987.4|1987.2|1988|1987.4|1987.4|1987|1201
1638880530000|2021-12-07 12:35:30|1987.6|1987|1987.6|1987.4|1987.8|1987.6|1987.6|1987|732
1638880540000|2021-12-07 12:35:40|1987.8|1987.2|1987.8|1987.6|1987.8|1987.6|1987.6|1987.2|0
1638880550000|2021-12-07 12:35:50|1987.6|1987.4|1988|1987.8|1988|1987.8|1987.6|1987.4|303
1638880560000|2021-12-07 12:36:00|1988.2|1988|1988.4|1988|1988.4|1988|1988|1987.8|213
1638880570000|2021-12-07 12:36:10|1988.2|1987.8|1988.2|1988|1988.2|1988|1988|1987.8|1132
1638880580000|2021-12-07 12:36:20|1988|1987.8|1988.6|1988.4|1988.6|1988.4|1988|1987.8|1020
1638880590000|2021-12-07 12:36:30||1988.2||1988.4||1988.4||1988.2|0
1638880600000|2021-12-07 12:36:40|1988.4|1988.2|1988.4|1988|1988.6|1988.4|1988|1987.8|3159
1638880610000|2021-12-07 12:36:50|1988.6|1988.2|1988.4|1988.2|1988.6|1988.2|1988.4|1988|0
1638880620000|2021-12-07 12:37:00|1988.6|1988|1988.2|1987.8|1988.6|1988|1988.2|1987.8|101
1638880630000|2021-12-07 12:37:10||1988||1988||1988||1988|0
1638880640000|2021-12-07 12:37:20|1988.4|1988.2|1988.2|1988|1988.4|1988.2|1988.2|1988|560
1638880650000|2021-12-07 12:37:30|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|864
1638880660000|2021-12-07 12:37:40|1987.8|1987.8|1987.8|1987.6|1988|1987.8|1987.8|1987.6|761
1638880680000|2021-12-07 12:38:00|1987.6|1987.4|1987.2|1987|1987.6|1987.4|1987.2|1986.8|1561
1638880690000|2021-12-07 12:38:10|1987.4|1986.8|1987.2|1986.8|1987.4|1986.8|1987|1986.6|20
1638880700000|2021-12-07 12:38:20|1987|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.6|306
1638880710000|2021-12-07 12:38:30|1986.8|1986.8|1986.8|1986.6|1986.8|1986.8|1986.8|1986.6|713
1638880720000|2021-12-07 12:38:40|1987.2|1987|1986.8|1986.6|1987.2|1987|1986.8|1986.6|6315
1638880730000|2021-12-07 12:38:50|1987|1986.8|1987.8|1987.4|1987.8|1987.6|1987|1986.8|1527
1638880740000|2021-12-07 12:39:00||1987.2||1987.4||1987.4||1987.2|0
1638880750000|2021-12-07 12:39:10|1987.6|1987.6|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|202
1638880760000|2021-12-07 12:39:20||1987.6||1987.6||1987.6||1987.6|0
1638880770000|2021-12-07 12:39:30|1987.6|1987.4|1986.8|1986.4|1987.8|1987.4|1986.6|1986.4|2728
1638880780000|2021-12-07 12:39:40|1986.6|1986.2|1986.6|1986.4|1986.6|1986.4|1986.6|1986.2|0
1638880790000|2021-12-07 12:39:50|1986.4|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1986|1008
1638880800000|2021-12-07 12:40:00|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|42
1638880810000|2021-12-07 12:40:10|1986|1985.8|1985.6|1985.4|1986|1985.8|1985.6|1985.4|3293
1638880820000|2021-12-07 12:40:20|1985.8|1985.6|1986.2|1985.8|1986.2|1986|1985.8|1985.6|2281
1638880830000|2021-12-07 12:40:30|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.2|1986|987
1638880840000|2021-12-07 12:40:40|1986.2|1986.2|1986.6|1986.2|1986.6|1986.4|1986.2|1986.2|0
1638880850000|2021-12-07 12:40:50|1986.8|1986.4|1986.4|1986|1986.8|1986.4|1986.4|1986|754
1638880860000|2021-12-07 12:41:00|1986.6|1986.2|1986.2|1986|1986.6|1986.2|1986.2|1986|50
1638880870000|2021-12-07 12:41:10|||||||||741
1638880890000|2021-12-07 12:41:30|1986|1985.8|1986|1985.8|1986|1985.8|1986|1985.8|1051
1638880900000|2021-12-07 12:41:40|1985.8|1985.6|1986|1985.8|1986.2|1986|1985.8|1985.6|1407
1638880910000|2021-12-07 12:41:50|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1986|437
1638880920000|2021-12-07 12:42:00|1986.4|1986.2|1986.2|1985.8|1986.4|1986.2|1986.2|1985.8|473
1638880930000|2021-12-07 12:42:10||1986||1985.8||1986||1985.8|0
1638880940000|2021-12-07 12:42:20||1986||1985.8||1986||1985.8|0
1638880950000|2021-12-07 12:42:30|1986|1986|1986.4|1986|1986.4|1986.2|1986|1986|1419
1638880960000|2021-12-07 12:42:40|1986.2|1986.2|1986.4|1986.2|1986.4|1986.2|1986.2|1986|0
1638880970000|2021-12-07 12:42:50|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|0
1638880980000|2021-12-07 12:43:00|1986.6|1986.4|1986.8|1986.6|1986.8|1986.6|1986.4|1986.2|1710
1638880990000|2021-12-07 12:43:10|1987||1986.8||1987||1986.8||0
1638881000000|2021-12-07 12:43:20|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|149
1638881010000|2021-12-07 12:43:30|1987|1986.8|1987|1986.8|1987|1986.8|1987|1986.8|462
1638881020000|2021-12-07 12:43:40|1986.8|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|910
1638881030000|2021-12-07 12:43:50|1986.8|1986.8|1986.6|1986.4|1986.8|1986.8|1986.6|1986.4|1603
1638881040000|2021-12-07 12:44:00|1986.8|1986.6|1987.2|1987|1987.2|1987|1986.8|1986.4|369
1638881050000|2021-12-07 12:44:10|1987.4|1987.2|1987.4|1987|1987.6|1987.2|1987.4|1987|440
1638881060000|2021-12-07 12:44:20|1987.2|1986.8|1987|1986.6|1987.2|1987|1987|1986.6|0
1638881070000|2021-12-07 12:44:30|1987.2|1986.8|1987.2|1987|1987.4|1987.2|1987|1986.8|1098
1638881080000|2021-12-07 12:44:40|1987|1986.8|1987.4|1987.2|1987.4|1987.2|1987|1986.8|1345
1638881090000|2021-12-07 12:44:50|1987.6|1987.4|1987.4|1987|1987.6|1987.4|1987.4|1987|272
1638881100000|2021-12-07 12:45:00|1987.2||1987.2||1987.4||1987.2||819
1638881110000|2021-12-07 12:45:10|1987|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.6|891
1638881120000|2021-12-07 12:45:20|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|939
1638881130000|2021-12-07 12:45:30|1986.8|1986.8|1987.2|1986.8|1987.2|1986.8|1986.8|1986.8|0
1638881140000|2021-12-07 12:45:40|1987|1986.6|1986.8|1986.6|1987|1986.8|1986.8|1986.6|752
1638881150000|2021-12-07 12:45:50|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|203
1638881160000|2021-12-07 12:46:00|1986.8|1986.4|1986.6|1986.4|1986.8|1986.4|1986.6|1986.4|937
1638881170000|2021-12-07 12:46:10|||||||||158
1638881180000|2021-12-07 12:46:20|||||||||806
1638881190000|2021-12-07 12:46:30|1986.8|1986.6|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|1704
1638881200000|2021-12-07 12:46:40|1986.6|1986.4|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|0
1638881210000|2021-12-07 12:46:50||1986.4||1986.6||1986.6||1986.4|0
1638881220000|2021-12-07 12:47:00|1987|1986.8|1987|1986.8|1987|1986.8|1987|1986.8|1084
1638881230000|2021-12-07 12:47:10|1986.8|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|4047
1638881240000|2021-12-07 12:47:20|1986.8||1986.8||1986.8||1986.8||0
1638881250000|2021-12-07 12:47:30|1987|1986.8|1987|1986.6|1987|1986.8|1986.8|1986.6|579
1638881260000|2021-12-07 12:47:40||1986.8||1986.8||1986.8||1986.8|0
1638881270000|2021-12-07 12:47:50|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|673
1638881280000|2021-12-07 12:48:00|1987.6|1987.2|1987.4|1987|1987.6|1987.4|1987.2|1987|3240
1638881290000|2021-12-07 12:48:10|1987.2|1986.8|1987|1986.8|1987.2|1986.8|1987|1986.8|100
1638881300000|2021-12-07 12:48:20|1986.8|1986.6|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|1464
1638881310000|2021-12-07 12:48:30|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.4|2318
1638881320000|2021-12-07 12:48:40||1986.6||1986.6||1986.8||1986.6|0
1638881330000|2021-12-07 12:48:50|1986.8|1986.4|1986.4|1986.2|1986.8|1986.4|1986.4|1986|3401
1638881340000|2021-12-07 12:49:00|1986.6|1986.4|1986.4|1986|1986.6|1986.4|1986.2|1986|2348
1638881350000|2021-12-07 12:49:10|1986.2||1986.2||1986.4||1986.2||0
1638881360000|2021-12-07 12:49:20|1986.4|1986.2|1985.8|1985.4|1986.4|1986.2|1985.4|1985.2|7796
1638881370000|2021-12-07 12:49:30|1985.6|1985.6|1985.2|1985|1985.6|1985.6|1985.2|1985|714
1638881380000|2021-12-07 12:49:40|1985.4|1985.2|1985.4|1985|1985.6|1985.4|1985.2|1985|2408
1638881390000|2021-12-07 12:49:50|1985.2|1985.2|1985.6|1985.2|1985.6|1985.2|1985.2|1985|5100
1638881400000|2021-12-07 12:50:00|1985.4|1985.4|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|849
1638881410000|2021-12-07 12:50:10|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|5067
1638881420000|2021-12-07 12:50:20|1985.6|1985.6|1986|1985.6|1986|1985.8|1985.6|1985.2|2667
1638881430000|2021-12-07 12:50:30|1985.8|1985.4|1985.8|1985.4|1986|1985.6|1985.8|1985.4|1031
1638881440000|2021-12-07 12:50:40|1985.6|1985.6|1985.4|1985.2|1985.8|1985.6|1985.4|1985.2|1216
1638881450000|2021-12-07 12:50:50|1985.6||1985.4||1985.6||1985.4||0
1638881460000|2021-12-07 12:51:00|1985.6|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|627
1638881480000|2021-12-07 12:51:20|1985.6|1985.6|1985.2|1984.8|1985.6|1985.6|1985|1984.8|18443
1638881490000|2021-12-07 12:51:30|1985|1985|1985|1984.8|1985.2|1985|1985|1984.8|1379
1638881500000|2021-12-07 12:51:40|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|685
1638881510000|2021-12-07 12:51:50|1985.2|1985.2|1985.6|1985.4|1985.6|1985.4|1985.2|1985|2638
1638881520000|2021-12-07 12:52:00|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.8|1985.4|468
1638881530000|2021-12-07 12:52:10||1985.6||1985.6||1985.6||1985.4|0
1638881540000|2021-12-07 12:52:20|1985.6|1985.4|1985.8|1985.6|1986|1985.8|1985.6|1985.4|1471
1638881550000|2021-12-07 12:52:30|1985.6|1985.4|1986|1985.6|1986|1985.8|1985.6|1985.4|1455
1638881560000|2021-12-07 12:52:40|1985.8|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|1013
1638881570000|2021-12-07 12:52:50|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1985.2|1389
1638881580000|2021-12-07 12:53:00|1985.2|1985|1984.8|1984.6|1985.2|1985|1984.8|1984.6|1867
1638881600000|2021-12-07 12:53:20|1985|1984.8|1984.8|1984.6|1985.2|1985|1984.8|1984.6|1593
1638881610000|2021-12-07 12:53:30|1984.6|1984.4|1985|1984.8|1985.2|1985|1984.6|1984.4|3193
1638881620000|2021-12-07 12:53:40|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|632
1638881630000|2021-12-07 12:53:50|1984.6|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|1693
1638881640000|2021-12-07 12:54:00|1985|1984.6|1985|1984.8|1985|1984.8|1985|1984.6|522
1638881650000|2021-12-07 12:54:10|||||||||152
1638881660000|2021-12-07 12:54:20|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|202
1638881670000|2021-12-07 12:54:30|1985.2|1985|1985.6|1985.4|1985.8|1985.6|1985|1985|1909
1638881680000|2021-12-07 12:54:40|1985.8|1985.2|1985.8|1985.4|1985.8|1985.6|1985.6|1985.2|56
1638881690000|2021-12-07 12:54:50|1986|1985.6|1985.8|1985.6|1986|1985.8|1985.8|1985.4|1251
1638881700000|2021-12-07 12:55:00|1986|1985.8|1985.8|1985.4|1986|1985.8|1985.8|1985.4|0
1638881710000|2021-12-07 12:55:10|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.4|1985.2|1815
1638881720000|2021-12-07 12:55:20|1985.6||1985.4||1985.6||1985.4||2
1638881740000|2021-12-07 12:55:40|1985.2|1985|1985|1984.8|1985.4|1985.2|1985|1984.8|1357
1638881750000|2021-12-07 12:55:50|1985.2|1985|1985.2|1984.8|1985.2|1985|1985|1984.8|433
1638881760000|2021-12-07 12:56:00|1985|1985|1985|1984.6|1985|1985|1984.8|1984.6|998
1638881770000|2021-12-07 12:56:10|1984.8||1984.8||1984.8||1984.8||0
1638881780000|2021-12-07 12:56:20||1984.4||1984.4||1984.4||1984.4|568
1638881790000|2021-12-07 12:56:30|1984.6||1984.6||1984.6||1984.6||0
1638881800000|2021-12-07 12:56:40|1984.8|1984.6|1985|1984.6|1985|1984.8|1984.4|1984.2|4238
1638881810000|2021-12-07 12:56:50|1985.2|1984.8|1985.6|1985.2|1985.6|1985.4|1985.2|1984.8|3653
1638881820000|2021-12-07 12:57:00|1985.8|1985.4|1985.6|1985.2|1985.8|1985.6|1985.6|1985.2|1210
1638881830000|2021-12-07 12:57:10|1985.8|1985.4|1985.6|1985.4|1985.8|1985.4|1985.4|1985.2|702
1638881840000|2021-12-07 12:57:20|1985.8|1985.2|1985.8|1985.4|1985.8|1985.6|1985.8|1985.2|289
1638881850000|2021-12-07 12:57:30|1985.6|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|806
1638881860000|2021-12-07 12:57:40|1985.6|1985.2|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|2012
1638881870000|2021-12-07 12:57:50|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|1052
1638881880000|2021-12-07 12:58:00|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.8|1985.4|275
1638881890000|2021-12-07 12:58:10|1985.6|1985.2|1985.2|1985|1985.8|1985.4|1985.2|1984.8|2313
1638881900000|2021-12-07 12:58:20|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1873
1638881920000|2021-12-07 12:58:40|1985.2|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|1490
1638881930000|2021-12-07 12:58:50||1985||1985.2||1985.2||1985|0
1638881940000|2021-12-07 12:59:00|1985.2|1985|1985.2|1985|1985.2|1985|1985.2|1985|215
1638881960000|2021-12-07 12:59:20|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|2963
1638881970000|2021-12-07 12:59:30|1985.4|1985.2|1985.8|1985.6|1986|1985.6|1985.4|1985.2|1762
1638881980000|2021-12-07 12:59:40|1986|1985.8|1986|1985.8|1986.2|1986|1986|1985.8|2804
1638881990000|2021-12-07 12:59:50|1986.2|1986|1986.2|1986|1986.2|1986|1986.2|1986|318
1638882000000|2021-12-07 13:00:00|1986|1985.8|1985.8|1985.6|1986|1985.8|1985.6|1985.4|6024
1638882010000|2021-12-07 13:00:10|1985.6|1985.4|1986|1985.4|1986|1985.6|1985.4|1985.2|2880
1638882020000|2021-12-07 13:00:20|1986.2|1985.6|1986.2|1986|1986.2|1986|1986.2|1985.6|1025
1638882030000|2021-12-07 13:00:30|1986.4|1986.2|1985.4|1985.2|1986.4|1986.2|1985.4|1985.2|2186
1638882040000|2021-12-07 13:00:40|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|416
1638882060000|2021-12-07 13:01:00|1986|1985.8|1986.4|1986|1986.4|1986|1986|1985.8|472
1638882070000|2021-12-07 13:01:10|1986.2|1986.2|1986.2|1986|1986.2|1986.2|1986|1985.6|454
1638882080000|2021-12-07 13:01:20|1986.4|1985.8|1986.2|1985.8|1986.4|1985.8|1986|1985.8|0
1638882090000|2021-12-07 13:01:30|1986|1985.6|1984.4|1984|1986|1985.6|1984.4|1984|5280
1638882100000|2021-12-07 13:01:40|1984|1984.2|1984|1983.8|1984.4|1984.2|1984|1983.8|12503
1638882110000|2021-12-07 13:01:50|1984.2|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|21
1638882120000|2021-12-07 13:02:00|1984|1984|1983.8|1983.6|1984.2|1984|1983.6|1983.4|902
1638882130000|2021-12-07 13:02:10|1983.6|1983.4|1983.6|1983.4|1983.8|1983.6|1983.6|1983.4|202
1638882140000|2021-12-07 13:02:20|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|1983.6|1983.4|2206
1638882150000|2021-12-07 13:02:30|1983.6|1983.4|1983.4|1983.2|1983.6|1983.4|1983.2|1983|2051
1638882160000|2021-12-07 13:02:40|1983.6|1983.4|1983.8|1983.6|1983.8|1983.6|1983.6|1983.4|840
1638882170000|2021-12-07 13:02:50|1984|1983.8|1985|1984.6|1985|1984.8|1984|1983.8|6662
1638882180000|2021-12-07 13:03:00|1984.8|1984.4|1985|1984.6|1985.4|1985.2|1984.6|1984.4|4795
1638882190000|2021-12-07 13:03:10|1985.2|1984.8|1985.2|1985|1985.4|1985|1984.8|1984.6|5723
1638882200000|2021-12-07 13:03:20|1985.4|1984.8|1985.2|1985|1985.4|1985|1985|1984.6|239
1638882210000|2021-12-07 13:03:30|1985.4|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|59
1638882220000|2021-12-07 13:03:40|1985|1984.8|1984.6|1984.4|1985|1984.8|1984.6|1984.4|2203
1638882230000|2021-12-07 13:03:50|1984.8|1984.2|1984.8|1984.6|1984.8|1984.6|1984.4|1984.2|1287
1638882240000|2021-12-07 13:04:00|1984.6|1984.4|1984.8|1984.4|1985|1984.8|1984.6|1984.2|243
1638882250000|2021-12-07 13:04:10|1984.6|1984.2|1984.8|1984.4|1984.8|1984.4|1984.6|1984.2|0
1638882260000|2021-12-07 13:04:20|1984.6|1984.2|1984.6|1984.4|1984.8|1984.4|1984.4|1984.2|5
1638882270000|2021-12-07 13:04:30|1984.4|1984.2|1984|1983.8|1984.4|1984.2|1984|1983.6|1526
1638882280000|2021-12-07 13:04:40|1983.8|1983.6|1984|1983.8|1984|1983.8|1983.6|1983.4|4253
1638882290000|2021-12-07 13:04:50||1983.6||1983.6||1983.8||1983.6|0
1638882300000|2021-12-07 13:05:00|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1983.8|1983.6|4179
1638882310000|2021-12-07 13:05:10|1984|1983.6|1983.4|1983.2|1984.2|1983.6|1983.4|1983.2|3724
1638882320000|2021-12-07 13:05:20|1983.2|1983|1982.8|1982.6|1983.4|1983.2|1982.8|1982.6|7767
1638882330000|2021-12-07 13:05:30|1983|1982.8|1983.2|1982.8|1983.4|1983|1983|1982.6|578
1638882340000|2021-12-07 13:05:40|1983.4|1983|1983.4|1983.2|1983.6|1983.2|1983|1982.8|2409
1638882350000|2021-12-07 13:05:50|1983.2|1983|1983.6|1983.2|1983.6|1983.4|1983.2|1982.8|2318
1638882360000|2021-12-07 13:06:00|1983.4|1983|1983.4|1983.2|1983.4|1983.2|1983.2|1983|2172
1638882370000|2021-12-07 13:06:10|1983.6|1983|1983.6|1983.2|1983.6|1983.2|1983|1982.8|3414
1638882380000|2021-12-07 13:06:20|1983.4|1983|1983.4|1983|1983.6|1983.2|1983.2|1982.8|1533
1638882390000|2021-12-07 13:06:30|1983.6|1983.2|1983.6|1983.4|1983.8|1983.6|1983.6|1983.2|3371
1638882400000|2021-12-07 13:06:40|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.6|1983.4|3675
1638882410000|2021-12-07 13:06:50|1983.8|1983.8|1984.2|1984|1984.2|1984|1983.8|1983.8|510
1638882420000|2021-12-07 13:07:00|1984.4|1984.2|1985.2|1985|1985.4|1985.2|1984.4|1984.2|2852
1638882430000|2021-12-07 13:07:10|1985|1984.8|1985|1984.8|1985.2|1985|1985|1984.8|913
1638882440000|2021-12-07 13:07:20|1984.8|1984.6|1985|1984.8|1985.2|1984.8|1984.8|1984.6|1532
1638882450000|2021-12-07 13:07:30|1985.2|1984.6|1985|1984.8|1985.2|1984.8|1985|1984.6|1271
1638882460000|2021-12-07 13:07:40|1985.2|1984.6|1985|1984.8|1985.2|1985|1985|1984.6|1330
1638882470000|2021-12-07 13:07:50|1985.2|1985|1984.8|1984.6|1985.2|1985|1984.6|1984.4|4320
1638882480000|2021-12-07 13:08:00|1985|1984.8|1985|1984.6|1985|1984.8|1984.8|1984.6|432
1638882500000|2021-12-07 13:08:20|1984.8|1984.2|1984|1983.8|1985|1984.4|1984|1983.6|12059
1638882510000|2021-12-07 13:08:30|1983.8|1983.6|1984.6|1984.2|1984.6|1984.4|1983.8|1983.6|5465
1638882520000|2021-12-07 13:08:40|1984.4|1984|1984.4|1984.2|1984.8|1984.2|1984.4|1984|0
1638882530000|2021-12-07 13:08:50|1984.2|1984|1984.4|1984.2|1984.4|1984.2|1984.2|1984|800
1638882540000|2021-12-07 13:09:00|1984.2|1984|1984.2|1984|1984.4|1984.2|1984.2|1983.8|702
1638882550000|2021-12-07 13:09:10|1984|1983.8|1984.2|1984|1984.4|1984.2|1984|1983.8|1168
1638882560000|2021-12-07 13:09:20|1984.4|1984.2|1984.8|1984.4|1984.8|1984.6|1984.2|1984|2872
1638882570000|2021-12-07 13:09:30|1984.6|1984.6|1984.8|1984.2|1984.8|1984.6|1984.6|1984.2|202
1638882580000|2021-12-07 13:09:40|1984.6|1984.4|1984.6|1984.4|1984.6|1984.4|1984.4|1984.2|5034
1638882590000|2021-12-07 13:09:50|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.6|300
1638882600000|2021-12-07 13:10:00|1984.8|1984.6|1985|1984.8|1985|1984.8|1984.8|1984.4|0
1638882620000|2021-12-07 13:10:20|1985.2|1985|1985.8|1985.6|1986|1985.6|1985.2|1985|1389
1638882630000|2021-12-07 13:10:30|1986|1985.4|1985.8|1985.6|1986|1985.6|1985.8|1985.4|0
1638882640000|2021-12-07 13:10:40|1986|1985.8|1986|1985.6|1986.2|1986|1985.8|1985.6|2226
1638882650000|2021-12-07 13:10:50|1986.2|1985.8|1986.4|1986.2|1986.6|1986.2|1986.2|1985.6|563
1638882660000|2021-12-07 13:11:00|1986.2|1986|1986.2|1986|1986.4|1986|1986.2|1986|224
1638882670000|2021-12-07 13:11:10|1986|1985.8|1986.2|1986|1986.4|1986.2|1985.8|1985.6|7962
1638882680000|2021-12-07 13:11:20|1986.4|1986.2|1987|1986.8|1987|1986.8|1986.4|1986.2|1189
1638882690000|2021-12-07 13:11:30|1987.2||1987.2||1987.2||1987||1007
1638882700000|2021-12-07 13:11:40|1987|1987|1987.2|1987|1987.2|1987|1987|1986.8|0
1638882710000|2021-12-07 13:11:50|1987|1986.8|1987|1986.6|1987|1987|1986.8|1986.6|2366
1638882720000|2021-12-07 13:12:00|1987.2|1986.8|1987.4|1987|1987.6|1987.2|1987.2|1986.8|500
1638882730000|2021-12-07 13:12:10|1987.2|1987.2|1987.2|1987|1987.4|1987.2|1987.2|1987|1103
1638882740000|2021-12-07 13:12:20|1987.4|1987.2|1987.6|1987.2|1987.6|1987.4|1987.4|1987|402
1638882750000|2021-12-07 13:12:30|1987.4|1987.4|1987.4|1987.2|1987.8|1987.6|1987.4|1987.2|2934
1638882760000|2021-12-07 13:12:40|1987.6|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|301
1638882770000|2021-12-07 13:12:50|1987.8|1987.6|1988|1987.6|1988|1987.6|1987.8|1987.6|0
1638882780000|2021-12-07 13:13:00|1987.8|1987.4|1987.8|1987.4|1987.8|1987.6|1987.8|1987.4|0
1638882790000|2021-12-07 13:13:10|1987.6|1987.2|1987.6|1987.2|1987.6|1987.4|1987.4|1987.2|3651
1638882800000|2021-12-07 13:13:20|1987.4|1987.4|1987.6|1987.4|1987.6|1987.4|1987.4|1987.4|0
1638882810000|2021-12-07 13:13:30|1987.8|1987.2|1987.4|1987.2|1987.8|1987.6|1987.4|1987.2|2327
1638882820000|2021-12-07 13:13:40|1987.6|1987.4|1988|1987.6|1988|1987.6|1987.6|1987.4|548
1638882830000|2021-12-07 13:13:50||1987.8||1987.6||1987.8||1987.6|0
1638882840000|2021-12-07 13:14:00|1987.8|1987.8|1988.2|1987.8|1988.4|1988|1987.8|1987.6|2854
1638882850000|2021-12-07 13:14:10|1988.4|1988|1988.6|1988.2|1988.6|1988.2|1988.2|1988|946
1638882860000|2021-12-07 13:14:20|1988.4|1988|1988.2|1988|1988.4|1988.2|1988.2|1988|2156
1638882870000|2021-12-07 13:14:30|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.4|1988|352
1638882880000|2021-12-07 13:14:40|1988.2|1987.8|1988.2|1988|1988.4|1988.2|1988|1987.8|2742
1638882890000|2021-12-07 13:14:50|||||||||170
1638882900000|2021-12-07 13:15:00|1988|1987.8|1987.4|1987.2|1988.2|1987.8|1987.4|1987|2627
1638882910000|2021-12-07 13:15:10|1987.2|1987|1987|1986.8|1987.2|1987|1987|1986.6|907
1638882920000|2021-12-07 13:15:20|1987.2|1987|1987|1986.6|1987.2|1987|1986.8|1986.6|1417
1638882930000|2021-12-07 13:15:30|1986.8|1986.8|1986.8|1986.4|1987|1986.8|1986.6|1986.4|4404
1638882940000|2021-12-07 13:15:40|1986.6||1986.6||1986.6||1986.6||0
1638882960000|2021-12-07 13:16:00|1986.4|1986.2|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|718
1638882970000|2021-12-07 13:16:10|1986.8|1986.6|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|1532
1638882980000|2021-12-07 13:16:20||1986.2||1986.2||1986.4||1986.2|0
1638882990000|2021-12-07 13:16:30|1986.4|1986|1986.2|1986|1986.4|1986|1986.2|1985.8|3127
1638883000000|2021-12-07 13:16:40|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|2606
1638883010000|2021-12-07 13:16:50|1986.2|1986|1986.2|1986|1986.2|1986.2|1986.2|1985.8|112
1638883020000|2021-12-07 13:17:00|1986|1985.8|1986|1985.8|1986.2|1986|1986|1985.8|1820
1638883030000|2021-12-07 13:17:10|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|202
1638883040000|2021-12-07 13:17:20|1986|1986|1986.4|1986|1986.4|1986.2|1986|1986|831
1638883050000|2021-12-07 13:17:30|1986.6|1986.2|1986.2|1986|1987|1986.6|1986.2|1985.8|3039
1638883060000|2021-12-07 13:17:40|1986.4|1986.2|1986.6|1986.2|1986.8|1986.4|1986.4|1986|808
1638883070000|2021-12-07 13:17:50|1986.4|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1986|558
1638883080000|2021-12-07 13:18:00||1986||1986.2||1986.2||1986|0
1638883090000|2021-12-07 13:18:10|1986.6|1986.4|1986.2|1986|1986.6|1986.4|1986.2|1986|1294
1638883100000|2021-12-07 13:18:20|1986|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.6|1339
1638883110000|2021-12-07 13:18:30|1986.2|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.6|1206
1638883120000|2021-12-07 13:18:40|1986.2|1986|1986.4|1986.2|1986.4|1986.2|1986.2|1985.8|1491
1638883130000|2021-12-07 13:18:50|1986.6|1986|1986.4|1986.2|1986.6|1986.2|1986.4|1986|0
1638883140000|2021-12-07 13:19:00|1986.2|1986|1986.2|1985.8|1986.4|1986.2|1986.2|1985.8|1010
1638883150000|2021-12-07 13:19:10|1986|1985.6|1986|1985.6|1986|1985.6|1986|1985.6|2128
1638883160000|2021-12-07 13:19:20|1985.8|1985.4|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|1557
1638883170000|2021-12-07 13:19:30|1985.6|1985.6|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|823
1638883180000|2021-12-07 13:19:40|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985|1984.6|4694
1638883190000|2021-12-07 13:19:50|1985.2|1985|1985.2|1985|1985.4|1985|1985.2|1984.8|0
1638883200000|2021-12-07 13:20:00|1985.4|1985.2|1986|1985.6|1986|1985.8|1985.2|1985.2|4962
1638883210000|2021-12-07 13:20:10|1985.8|1985.4|1985.4|1985|1985.8|1985.6|1985.2|1985|2446
1638883220000|2021-12-07 13:20:20|1985.6|1985.2|1985.4|1985.2|1985.6|1985.4|1985.4|1985.2|1044
1638883230000|2021-12-07 13:20:30|1985.6|1985.4|1985.4|1985|1985.6|1985.4|1985.2|1985|1220
1638883240000|2021-12-07 13:20:40||1985.2||1985.2||1985.2||1985.2|0
1638883250000|2021-12-07 13:20:50|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|88
1638883260000|2021-12-07 13:21:00|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|2479
1638883270000|2021-12-07 13:21:10|1985.6|1985.4|1985.2|1985|1985.6|1985.4|1985.2|1985|2584
1638883280000|2021-12-07 13:21:20|1985|1984.8|1985|1984.8|1985|1984.8|1985|1984.8|1737
1638883290000|2021-12-07 13:21:30|1984.8|1984.6|1984.2|1983.8|1984.8|1984.6|1984.2|1983.8|9630
1638883300000|2021-12-07 13:21:40|1984|1983.6|1983.8|1983.4|1984|1983.8|1983.8|1983.4|5037
1638883310000|2021-12-07 13:21:50|1984.4|1983.6|1984.4|1984.2|1984.4|1984.2|1984|1983.4|9548
1638883320000|2021-12-07 13:22:00|1984.2|1984|1984.4|1984.2|1984.4|1984.2|1984.2|1983.8|1523
1638883330000|2021-12-07 13:22:10|1984.6|1984.4|1984.8|1984.4|1984.8|1984.6|1984.4|1984.4|0
1638883340000|2021-12-07 13:22:20|1984.6|1984.2|1984.8|1984.4|1985.2|1985|1984.6|1984.2|3508
1638883350000|2021-12-07 13:22:30|1984.6|1984.6|1985|1984.6|1985|1984.8|1984.6|1984.6|368
1638883360000|2021-12-07 13:22:40|1984.8|1984.4|1984.4|1984.2|1985|1984.4|1984.4|1984.2|2403
1638883370000|2021-12-07 13:22:50|1984.6|1984.4|1984.4|1984.2|1984.6|1984.4|1984.4|1984.2|736
1638883380000|2021-12-07 13:23:00|1984.6|1984.4|1984.4|1984.2|1984.6|1984.4|1984.4|1984.2|0
1638883390000|2021-12-07 13:23:10|1984.2|1984|1984.6|1984.2|1984.6|1984.4|1984.2|1983.8|4448
1638883400000|2021-12-07 13:23:20|1984.4|1984.4|1984.4|1984|1984.6|1984.4|1984.4|1984|56
1638883410000|2021-12-07 13:23:30|1984.2|1983.8|1984.4|1983.8|1984.4|1984|1984.2|1983.8|1964
1638883420000|2021-12-07 13:23:40|1984.2|1984|1984.2|1984|1984.4|1984.2|1984.2|1984|587
1638883430000|2021-12-07 13:23:50|1984|1983.8|1984.2|1983.8|1984.2|1984|1983.6|1983.4|2976
1638883440000|2021-12-07 13:24:00|1984|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|463
1638883450000|2021-12-07 13:24:10|1984|1984|1984.2|1983.8|1984.2|1984|1984|1983.8|153
1638883460000|2021-12-07 13:24:20|1984.4|1984|1984.4|1984.2|1984.4|1984.2|1984.2|1983.8|1912
1638883470000|2021-12-07 13:24:30|1984.6|1984.4|1985|1984.8|1985.2|1984.8|1984.6|1984.2|2854
1638883480000|2021-12-07 13:24:40|1984.8|1984.6|1984.4|1984.2|1984.8|1984.6|1984.4|1984|9869
1638883490000|2021-12-07 13:24:50||1984||1984.2||1984.2||1984|2011
1638883500000|2021-12-07 13:25:00|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|1096
1638883510000|2021-12-07 13:25:10|1984.8||1984.6||1984.8||1984.6||0
1638883520000|2021-12-07 13:25:20|1984.8|1984.4|1984.6|1984.2|1984.8|1984.6|1984.4|1984.2|1503
1638883550000|2021-12-07 13:25:50|1984.8|1984.4|1984.8|1984.6|1985|1984.6|1984.8|1984.4|1356
1638883560000|2021-12-07 13:26:00|1985|1984.8|1984.6|1984.2|1985|1984.8|1984.4|1984.2|6235
1638883570000|2021-12-07 13:26:10|1984.8|1984.4|1985|1984.6|1985|1984.8|1984.8|1984.4|2535
1638883580000|2021-12-07 13:26:20|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.8|1984.4|0
1638883590000|2021-12-07 13:26:30|1985|1984.8|1984.8|1984.4|1985|1984.8|1984.6|1984.4|200
1638883600000|2021-12-07 13:26:40|1984.6|1984.2|1984.8|1984.4|1984.8|1984.6|1984.6|1984.2|602
1638883610000|2021-12-07 13:26:50|1985|1984.6|1985|1984.6|1985|1984.6|1985|1984.6|0
1638883620000|2021-12-07 13:27:00|1984.8|1984.4|1984|1983.6|1984.8|1984.4|1983.8|1983.4|4082
1638883630000|2021-12-07 13:27:10||1983.8||1983.6||1983.8||1983.6|757
1638883640000|2021-12-07 13:27:20||1983.8||1983.4||1983.8||1983.4|0
1638883650000|2021-12-07 13:27:30|1983.8|1983.6|1983.6|1983.2|1983.8|1983.6|1983.6|1983.2|2068
1638883660000|2021-12-07 13:27:40|1983.4|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|1859
1638883670000|2021-12-07 13:27:50|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.8|1983.6|801
1638883680000|2021-12-07 13:28:00|1983.8|1983.4|1983.6|1983.4|1983.8|1983.6|1983.6|1983.4|276
1638883690000|2021-12-07 13:28:10|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|1983.6|1983.4|1211
1638883700000|2021-12-07 13:28:20|1984|1983.8|1984.2|1984|1984.2|1984|1984|1983.6|952
1638883710000|2021-12-07 13:28:30|1984|1983.8|1984|1983.6|1984|1983.8|1984|1983.6|1180
1638883720000|2021-12-07 13:28:40|1984.2|1983.8|1984.2|1984|1984.2|1984|1984.2|1983.8|870
1638883730000|2021-12-07 13:28:50|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|647
1638883740000|2021-12-07 13:29:00|1984.2|1984.2|1984|1983.6|1984.4|1984.2|1983.8|1983.6|2898
1638883750000|2021-12-07 13:29:10|1983.8|1983.4|1983.6|1983.4|1983.8|1983.4|1983.6|1983.2|1231
1638883760000|2021-12-07 13:29:20|1983.8|1983.8|1984|1983.6|1984|1983.8|1983.8|1983.4|211
1638883770000|2021-12-07 13:29:30|1984.2|1983.8|1984.4|1984|1984.6|1984.2|1984.2|1983.8|1438
1638883780000|2021-12-07 13:29:40|1984.2|1983.8|1984.2|1983.6|1984.2|1984|1984|1983.6|848
1638883790000|2021-12-07 13:29:50|1984|1983.8|1984.4|1984|1984.8|1984.4|1983.8|1983.6|1640
1638883800000|2021-12-07 13:30:00|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|212
1638883810000|2021-12-07 13:30:10|1984.8|1984.4|1984.8|1984.4|1985|1984.6|1984.8|1984.4|639
1638883820000|2021-12-07 13:30:20|1985|1984.6|1984.8|1984.4|1985|1984.6|1984.8|1984.4|3950
1638883830000|2021-12-07 13:30:30|1984.6|1984.2|1984.4|1984|1984.6|1984.4|1984.4|1984|1931
1638883840000|2021-12-07 13:30:40|1984.2|1984.2|1984.4|1984.2|1984.4|1984.2|1984.2|1984|947
1638883850000|2021-12-07 13:30:50|1984.6|1984|1985|1984.8|1985|1984.8|1984.6|1984|502
1638883860000|2021-12-07 13:31:00|1985.2|1984.6|1985|1984.8|1985.4|1985|1985|1984.6|2184
1638883870000|2021-12-07 13:31:10|1985.2|1985|1985.6|1985.4|1985.6|1985.4|1985|1984.8|1040
1638883880000|2021-12-07 13:31:20|1985.8|1985.2|1985.6|1985.2|1985.8|1985.4|1985.2|1985|738
1638883890000|2021-12-07 13:31:30|1985.8|1985.4|1985.8|1985.6|1985.8|1985.6|1985.8|1985.4|416
1638883900000|2021-12-07 13:31:40|1985.6|1985.4|1985.2|1984.8|1985.6|1985.4|1985.2|1984.8|1411
1638883910000|2021-12-07 13:31:50|1985.4|1985|1985.4|1985|1985.4|1985.2|1985.4|1985|521
1638883920000|2021-12-07 13:32:00|1985.6|1985.2|1985.8|1985.4|1986|1985.8|1985.6|1985|1802
1638883930000|2021-12-07 13:32:10|1986|1985.6|1985.6|1985.4|1986|1985.8|1985.6|1985.2|1779
1638883940000|2021-12-07 13:32:20|1985.4|1985.2|1985.8|1985.2|1985.8|1985.2|1985.4|1985.2|667
1638883950000|2021-12-07 13:32:30|1986|1985.4|1985.6|1985.4|1986.2|1986|1985.6|1985.4|1835
1638883960000|2021-12-07 13:32:40|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|420
1638883980000|2021-12-07 13:33:00|1986|1985.8|1986.2|1986|1986.2|1986|1986|1985.8|1404
1638883990000|2021-12-07 13:33:10|1986|1985.8|1986|1985.6|1986.2|1986|1985.8|1985.6|2421
1638884000000|2021-12-07 13:33:20|1986.2|1985.8|1986|1985.6|1986.2|1986|1986|1985.6|0
1638884010000|2021-12-07 13:33:30|1985.8||1985.8||1985.8||1985.8||0
1638884020000|2021-12-07 13:33:40|1985.6|1985.4|1985.8|1985.4|1986|1985.6|1985.6|1985.4|1249
1638884030000|2021-12-07 13:33:50||1985.6||1985.6||1985.6||1985.6|0
1638884050000|2021-12-07 13:34:10|1986|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.8|597
1638884060000|2021-12-07 13:34:20|1986||1986||1986.2||1986||0
1638884070000|2021-12-07 13:34:30|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|779
1638884080000|2021-12-07 13:34:40|1985.6||1985.8||1985.8||1985.6||900
1638884090000|2021-12-07 13:34:50|1985.6|1985.6|1986.2|1985.8|1986.2|1986|1985.6|1985.6|608
1638884100000|2021-12-07 13:35:00|1986|1986|1986|1985.8|1986.2|1986|1985.8|1985.6|949
1638884110000|2021-12-07 13:35:10|1986.2||1986||1986.2||1986||0
1638884120000|2021-12-07 13:35:20|1986.2|1986|1986|1985.8|1986.2|1986|1986|1985.8|546
1638884130000|2021-12-07 13:35:30|1985.8|1985.6|1986.2|1985.8|1986.2|1986|1985.8|1985.6|2082
1638884140000|2021-12-07 13:35:40|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1985.8|2083
1638884150000|2021-12-07 13:35:50|1986.4|1986|1986.4|1986.2|1986.6|1986.2|1986.4|1986|2421
1638884160000|2021-12-07 13:36:00|1986.6|1986|1986.2|1986|1986.6|1986.2|1986.2|1986|1072
1638884170000|2021-12-07 13:36:10|1986.4|1986.2|1986.6|1986.2|1986.6|1986.2|1986.4|1986.2|0
1638884180000|2021-12-07 13:36:20|1986.4|1986|1986.4|1986|1986.6|1986.2|1986.4|1986|1561
1638884190000|2021-12-07 13:36:30|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.4|1986|637
1638884200000|2021-12-07 13:36:40|1986.4|1986|1986.4|1986.2|1986.6|1986.2|1986.4|1986|870
1638884210000|2021-12-07 13:36:50|1986.2|1986|1985.8|1985.6|1986.4|1986|1985.6|1985.4|5230
1638884220000|2021-12-07 13:37:00|1986|1985.8|1986.2|1985.8|1986.2|1986|1986|1985.6|1050
1638884230000|2021-12-07 13:37:10|1986|1985.6|1985.8|1985.6|1986|1985.6|1985.6|1985.4|649
1638884240000|2021-12-07 13:37:20|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|202
1638884250000|2021-12-07 13:37:30|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|500
1638884260000|2021-12-07 13:37:40|1986|1985.8|1986|1985.8|1986.2|1986|1986|1985.6|4739
1638884270000|2021-12-07 13:37:50|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|554
1638884280000|2021-12-07 13:38:00|1986|1985.8|1986|1985.8|1986|1985.8|1985.8|1985.6|286
1638884290000|2021-12-07 13:38:10|1985.8|1985.6|1985.4|1985.2|1986|1985.6|1985.2|1984.8|9645
1638884300000|2021-12-07 13:38:20|1985.6|1985.4|1986|1985.8|1986|1985.8|1985.6|1985.2|2496
1638884310000|2021-12-07 13:38:30|1986.2|1986|1986.2|1985.8|1986.4|1986|1986.2|1985.8|605
1638884330000|2021-12-07 13:38:50|1986|1986|1986|1985.8|1986|1986|1986|1985.8|260
1638884340000|2021-12-07 13:39:00|1986.2|1985.6|1985.8|1985.6|1986.2|1985.8|1985.8|1985.6|1077
1638884350000|2021-12-07 13:39:10|1986|1985.8|1986.4|1986|1986.4|1986.2|1986|1985.8|1957
1638884360000|2021-12-07 13:39:20|1986.2|1986.2|1986.4|1986.2|1986.6|1986.2|1986.2|1986.2|194
1638884370000|2021-12-07 13:39:30|1986.2|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|282
1638884380000|2021-12-07 13:39:40|1986.4|1986|1986.6|1986.2|1986.6|1986.2|1986.4|1986|0
1638884390000|2021-12-07 13:39:50|1986.8|1986.4|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|586
1638884400000|2021-12-07 13:40:00|1986.8|1986.6|1987.6|1987|1987.6|1987|1986.8|1986.6|702
1638884410000|2021-12-07 13:40:10|1987.4|1987.2|1987.2|1987|1987.6|1987.2|1987.2|1987|6239
1638884420000|2021-12-07 13:40:20|1987.4|1987.2|1987.8|1987.4|1987.8|1987.6|1987.4|1987.2|1350
1638884430000|2021-12-07 13:40:30|1987.6|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.6|714
1638884440000|2021-12-07 13:40:40|1988|1987.8|1988.2|1987.8|1988.2|1988|1988|1987.6|491
1638884450000|2021-12-07 13:40:50|1988.4|1988|1988.2|1987.8|1988.4|1988|1988|1987.8|630
1638884460000|2021-12-07 13:41:00|1988|1987.6|1987.8|1987.6|1988|1987.6|1987.6|1987.4|3656
1638884470000|2021-12-07 13:41:10|1988|1987.8|1988|1987.8|1988|1987.8|1988|1987.6|2335
1638884480000|2021-12-07 13:41:20|1987.8|1987.6|1987.8|1987.4|1988|1987.6|1987.6|1987.4|596
1638884500000|2021-12-07 13:41:40|1987.6|1987.2|1986.4|1986|1987.6|1987.2|1986.2|1986|15598
1638884510000|2021-12-07 13:41:50|1986.6|1986.2|1986.2|1986|1986.6|1986.4|1986.2|1985.8|7213
1638884520000|2021-12-07 13:42:00|1986.4|1986.2|1986.4|1986|1986.4|1986.2|1985.8|1985.4|3182
1638884530000|2021-12-07 13:42:10|1986.2||1986.2||1986.4||1986.2||0
1638884540000|2021-12-07 13:42:20|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.2|1986|500
1638884550000|2021-12-07 13:42:30|1986.6|1986.4|1986.4|1986.2|1986.6|1986.4|1986.4|1986|617
1638884560000|2021-12-07 13:42:40|1986.6|1986.4|1986.6|1986.2|1986.6|1986.4|1986.4|1986.2|262
1638884570000|2021-12-07 13:42:50|1986.4|1986|1986.4|1986|1986.4|1986.2|1986.4|1986|0
1638884580000|2021-12-07 13:43:00|1986.2|1985.8|1986.2|1985.8|1986.2|1985.8|1986|1985.6|1998
1638884590000|2021-12-07 13:43:10|1986.4|1986|1986.2|1985.8|1986.4|1986.2|1986|1985.8|2583
1638884610000|2021-12-07 13:43:30|1986.4|1986|1986.4|1986.2|1986.4|1986.2|1986.4|1986|0
1638884630000|2021-12-07 13:43:50|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.8|1048
1638884640000|2021-12-07 13:44:00|1986||1986||1986||1986||0
1638884650000|2021-12-07 13:44:10|1986.2|1986|1986.2|1986|1986.4|1986|1986|1985.8|477
1638884660000|2021-12-07 13:44:20|1986|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.6|1810
1638884670000|2021-12-07 13:44:30|1985.8|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.6|0
1638884680000|2021-12-07 13:44:40|1985.8|1985.4|1985.4|1985.2|1985.8|1985.4|1985.4|1985|732
1638884700000|2021-12-07 13:45:00|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|1041
1638884710000|2021-12-07 13:45:10|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|202
1638884720000|2021-12-07 13:45:20|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985.2|0
1638884730000|2021-12-07 13:45:30|1985.8|1985.4|1985.8|1985.4|1986|1985.8|1985.8|1985.4|2180
1638884740000|2021-12-07 13:45:40|1985.6|1985.6|1986|1985.6|1986|1985.8|1985.6|1985.4|0
1638884750000|2021-12-07 13:45:50|1986.2|1985.8|1986.4|1986.2|1986.4|1986.2|1986.2|1985.8|837
1638884760000|2021-12-07 13:46:00|1986.6|1986.4|1986.2|1986|1986.8|1986.4|1986.2|1986|4512
1638884770000|2021-12-07 13:46:10|1986|1985.8|1985.6|1985.2|1986|1985.8|1985.6|1985.2|4030
1638884780000|2021-12-07 13:46:20|1985.4|1985|1985.4|1985|1985.4|1985|1985.4|1985|0
1638884790000|2021-12-07 13:46:30|1985.2|1984.8|1984.8|1984.6|1985.2|1984.8|1984.6|1984.4|1348
1638884800000|2021-12-07 13:46:40|1984.6|1984.4|1984.4|1984.2|1984.6|1984.4|1984.2|1984|3083
1638884810000|2021-12-07 13:46:50|1984.6|1984.4|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|3339
1638884820000|2021-12-07 13:47:00|1985|1984.6|1985.4|1985|1985.4|1985.2|1985|1984.6|3653
1638884830000|2021-12-07 13:47:10|1985.2|1984.8|1985.2|1984.8|1985.4|1984.8|1985.2|1984.8|0
1638884840000|2021-12-07 13:47:20|1985.4|1985|1986|1985.6|1986|1985.6|1985.4|1985|627
1638884850000|2021-12-07 13:47:30|1985.8|1985.8|1985.6|1985.4|1986|1985.8|1985.6|1985.4|671
1638884860000|2021-12-07 13:47:40|1985.4|1985.2|1985.6|1985.2|1985.6|1985.2|1985.4|1985.2|844
1638884880000|2021-12-07 13:48:00|1985.8|1985.4|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|616
1638884890000|2021-12-07 13:48:10|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|200
1638884900000|2021-12-07 13:48:20|1985.6|1985.4|1985.2|1985|1985.6|1985.4|1985|1984.8|2674
1638884920000|2021-12-07 13:48:40|1985.4|1985.2|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|402
1638884930000|2021-12-07 13:48:50|1985.6|1985.4|1985.8|1985.6|1985.8|1985.6|1985.6|1985.4|751
1638884940000|2021-12-07 13:49:00|1986|1985.8|1986.4|1986|1986.6|1986.2|1986|1985.8|3657
1638884950000|2021-12-07 13:49:10|1986.6|1986.2|1986.6|1986.2|1986.6|1986.2|1986.6|1986|104
1638884960000|2021-12-07 13:49:20|1986.8||1986.6||1986.8||1986.6||0
1638884970000|2021-12-07 13:49:30|1986.8|1986.4|1987|1986.6|1987|1986.8|1986.8|1986.4|1851
1638884980000|2021-12-07 13:49:40|1986.8|1986.8|1986.8|1986.6|1987|1986.8|1986.8|1986.4|508
1638884990000|2021-12-07 13:49:50|1987|1986.4|1987|1986.8|1987.2|1986.8|1987|1986.4|613
1638885000000|2021-12-07 13:50:00|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.6|500
1638885010000|2021-12-07 13:50:10|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1987|1986.8|716
1638885020000|2021-12-07 13:50:20|1987|1987|1987|1986.8|1987|1987|1986.8|1986.6|328
1638885030000|2021-12-07 13:50:30|1987.2|1987|1987.4|1987.2|1987.4|1987.2|1987.2|1987|354
1638885040000|2021-12-07 13:50:40|1987.2|1987|1987|1986.8|1987.4|1987.2|1987|1986.8|6240
1638885050000|2021-12-07 13:50:50|||||||||870
1638885060000|2021-12-07 13:51:00|1986.8|1986.6|1986.8|1986.6|1987|1986.8|1986.8|1986.6|2120
1638885070000|2021-12-07 13:51:10|1986.6|1986.4|1987|1986.8|1987|1986.8|1986.6|1986.4|2907
1638885080000|2021-12-07 13:51:20|1986.8|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|0
1638885090000|2021-12-07 13:51:30|1986.8||1987||1987||1986.8||0
1638885100000|2021-12-07 13:51:40|1986.8|1986.4|1986.8|1986.6|1987|1986.6|1986.6|1986.4|3649
1638885110000|2021-12-07 13:51:50|1987|1986.4|1986.8|1986.4|1987|1986.4|1986.8|1986.4|0
1638885120000|2021-12-07 13:52:00|1986.6|1986.6|1987|1986.6|1987|1986.6|1986.6|1986.6|279
1638885130000|2021-12-07 13:52:10|1986.8|1986.8|1987|1986.8|1987|1986.8|1986.8|1986.8|0
1638885140000|2021-12-07 13:52:20|1986.8|1986.6|1987|1986.8|1987|1986.8|1986.8|1986.6|1789
1638885150000|2021-12-07 13:52:30|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|893
1638885160000|2021-12-07 13:52:40|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.2|1987|2881
1638885170000|2021-12-07 13:52:50|1987.6|1987.4|1987.6|1987.4|1988|1987.6|1987.4|1987.2|13864
1638885180000|2021-12-07 13:53:00|1987.8|1987.2|1987.8|1987.4|1987.8|1987.6|1987.8|1987.2|100
1638885190000|2021-12-07 13:53:10|1988|1987.6|1987.8|1987.6|1988|1987.8|1987.8|1987.6|363
1638885200000|2021-12-07 13:53:20|1987.6|1987.4|1988|1987.6|1988|1987.8|1987.6|1987.4|1596
1638885210000|2021-12-07 13:53:30|1987.8|1987.8|1988|1987.6|1988|1987.8|1987.6|1987.4|2935
1638885220000|2021-12-07 13:53:40||1987.8||1987.6||1987.8||1987.6|0
1638885230000|2021-12-07 13:53:50|1987.8|1987.8|1988|1987.8|1988.2|1987.8|1987.8|1987.8|1187
1638885240000|2021-12-07 13:54:00|1988.2|1988|1987.8|1987.6|1988.2|1988|1987.6|1987.4|3471
1638885250000|2021-12-07 13:54:10|1987.6|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|0
1638885260000|2021-12-07 13:54:20|1988|1987.6|1988|1987.6|1988|1987.6|1988|1987.4|0
1638885270000|2021-12-07 13:54:30|1987.8|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|502
1638885290000|2021-12-07 13:54:50|1987.4|1987.2|1987.4|1987|1987.4|1987.2|1987.2|1987|3871
1638885300000|2021-12-07 13:55:00|1987.2|1987.2|1987.4|1987|1987.4|1987.2|1987.2|1987|953
1638885310000|2021-12-07 13:55:10|1987.2||1987.2||1987.2||1987.2||0
1638885320000|2021-12-07 13:55:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|0
1638885330000|2021-12-07 13:55:30|1987.6|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|1447
1638885340000|2021-12-07 13:55:40||1987.6||1987.6||1987.6||1987.4|0
1638885350000|2021-12-07 13:55:50|1987.6|1987.4|1987.6|1987.4|1987.6|1987.6|1987.4|1987.2|3388
1638885370000|2021-12-07 13:56:10|||||||||510
1638885380000|2021-12-07 13:56:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|499
1638885390000|2021-12-07 13:56:30|1987.6|1987.4|1987.4|1987|1987.6|1987.4|1987.2|1987|944
1638885400000|2021-12-07 13:56:40||1987.2||1987.2||1987.2||1987.2|0
1638885410000|2021-12-07 13:56:50|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|1552
1638885420000|2021-12-07 13:57:00|1987|1986.8|1987.2|1987|1987.4|1987|1986.8|1986.6|2178
1638885430000|2021-12-07 13:57:10|1987.4|1986.8|1987.2|1986.8|1987.4|1987|1987|1986.8|72
1638885440000|2021-12-07 13:57:20|1987|1986.6|1986.8|1986.6|1987|1986.6|1986.6|1986.4|648
1638885450000|2021-12-07 13:57:30|1986.6|1986.4|1986.6|1986.4|1986.6|1986.6|1986.6|1986.4|0
1638885460000|2021-12-07 13:57:40|1986.8|1986.6|1986.2|1986|1986.8|1986.6|1986.2|1986|3963
1638885470000|2021-12-07 13:57:50|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1986|473
1638885480000|2021-12-07 13:58:00|1986|1985.8|1986.2|1986|1986.4|1986.2|1986|1985.8|4035
1638885490000|2021-12-07 13:58:10|1986.4|1986.2|1986.2|1986|1986.4|1986.2|1986.2|1985.8|573
1638885500000|2021-12-07 13:58:20|1986.4|1986.2|1986.6|1986.4|1986.8|1986.4|1986.4|1986.2|1179
1638885510000|2021-12-07 13:58:30|1986.8|1986.6|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|0
1638885520000|2021-12-07 13:58:40|1986.8|1986.6|1986.8|1986.4|1986.8|1986.6|1986.8|1986.4|0
1638885530000|2021-12-07 13:58:50|1986.6|1986.6|1986.8|1986.6|1986.8|1986.6|1986.6|1986.6|202
1638885540000|2021-12-07 13:59:00|1987|1986.8|1987.2|1987|1987.6|1987.4|1987|1986.8|850
1638885550000|2021-12-07 13:59:10|1987.4||1987.2||1987.4||1987.2||0
1638885560000|2021-12-07 13:59:20|1987.4|1987.2|1987.2|1986.8|1987.4|1987.2|1987.2|1986.8|673
1638885570000|2021-12-07 13:59:30|1987.4|1987|1987.4|1987.2|1987.6|1987.4|1987.4|1987|2326
1638885580000|2021-12-07 13:59:40|1987.2|1987|1987|1986.8|1987.2|1987|1987|1986.8|492
1638885590000|2021-12-07 13:59:50|1987.2|1987|1986.8|1986.6|1987.2|1987|1986.8|1986.6|946
1638885600000|2021-12-07 14:00:00|1987|1986.4|1986|1985.6|1987|1986.4|1985.6|1985.4|5010
1638885610000|2021-12-07 14:00:10|1986.2|1985.8|1986.2|1986|1986.6|1986.4|1986|1985.8|6320
1638885620000|2021-12-07 14:00:20|1986.4|1986.2|1986.2|1986|1986.6|1986.4|1986|1985.8|9353
1638885630000|2021-12-07 14:00:30|1986.4|1986.2|1986|1985.8|1986.4|1986.2|1985.8|1985.6|1516
1638885640000|2021-12-07 14:00:40|1986.2|1986|1986|1985.8|1986.4|1986|1986|1985.8|205
1638885650000|2021-12-07 14:00:50|1986.2|1986|1986|1985.8|1986.2|1986|1986|1985.8|202
1638885660000|2021-12-07 14:01:00|1985.8|1985.6|1986|1985.6|1986.2|1985.8|1985.4|1985.2|4225
1638885670000|2021-12-07 14:01:10|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|0
1638885680000|2021-12-07 14:01:20|1985.6|1985.6|1985.8|1985.4|1985.8|1985.6|1985.4|1985.2|519
1638885690000|2021-12-07 14:01:30|1985.6||1985.8||1985.8||1985.6||0
1638885700000|2021-12-07 14:01:40|1985.6|1985.2|1985.2|1985|1985.6|1985.2|1985.2|1985|1165
1638885710000|2021-12-07 14:01:50|||||||||200
1638885720000|2021-12-07 14:02:00|1985.4|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|1225
1638885730000|2021-12-07 14:02:10|1985.6|1985.4|1985.8|1985.6|1986.2|1985.8|1985.6|1985.2|2558
1638885740000|2021-12-07 14:02:20|1985.6|1985.4|1985.8|1985.2|1985.8|1985.4|1985.6|1985.2|202
1638885750000|2021-12-07 14:02:30|1985.6||1985.6||1985.8||1985.6||0
1638885760000|2021-12-07 14:02:40|1985.4||1985.4||1985.4||1985.4||0
1638885770000|2021-12-07 14:02:50|1985.2|1985|1985.2|1985|1985.4|1985.2|1985.2|1985|3140
1638885780000|2021-12-07 14:03:00|1985|1984.8|1985|1984.8|1985.2|1985|1985|1984.8|7132
1638885790000|2021-12-07 14:03:10|1985.2|1985|1985.4|1985|1985.4|1985.2|1985.2|1985|363
1638885800000|2021-12-07 14:03:20|1985.6|1985.2|1985.6|1985.4|1985.6|1985.4|1985.6|1985.2|1054
1638885810000|2021-12-07 14:03:30|1985.8|1985.2|1985|1984.8|1985.8|1985.4|1985|1984.8|3417
1638885820000|2021-12-07 14:03:40|1985.2|1985|1985.2|1984.8|1985.4|1985|1985.2|1984.8|853
1638885830000|2021-12-07 14:03:50|1985.4|1985|1985.6|1985.4|1985.6|1985.4|1985.4|1984.8|1631
1638885840000|2021-12-07 14:04:00|1985.8|1985.6|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|1403
1638885850000|2021-12-07 14:04:10|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|0
1638885860000|2021-12-07 14:04:20|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|1005
1638885870000|2021-12-07 14:04:30|1985.8|1985.6|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|202
1638885880000|2021-12-07 14:04:40|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985|2337
1638885890000|2021-12-07 14:04:50|1985.6|1985.4|1985.8|1985.2|1985.8|1985.6|1985.6|1985.2|646
1638885900000|2021-12-07 14:05:00|1985.6|1985.4|1985.6|1985.2|1985.6|1985.4|1985.4|1985.2|504
1638885910000|2021-12-07 14:05:10|1985.4|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|1424
1638885920000|2021-12-07 14:05:20|1985.6|1985.4|1985.4|1985.2|1985.6|1985.4|1985.4|1985|2555
1638885930000|2021-12-07 14:05:30|1985.6|1985.4|1985.6|1985.2|1985.6|1985.4|1985.6|1985.2|500
1638885940000|2021-12-07 14:05:40|1985.4|1985.4|1986.2|1985.8|1986.2|1985.8|1985.4|1985.4|703
1638885950000|2021-12-07 14:05:50|1986|1985.6|1986|1985.6|1986|1985.6|1985.8|1985.6|11
1638885960000|2021-12-07 14:06:00|1985.8||1986||1986||1985.8||130
1638885970000|2021-12-07 14:06:10|1985.8|1985.4|1985.2|1985|1986|1985.6|1985.2|1985|3682
1638885980000|2021-12-07 14:06:20|1985.4|1985.2|1985.8|1985.6|1985.8|1985.6|1985.4|1985.2|5339
1638885990000|2021-12-07 14:06:30|1986|1985.4|1985.6|1985.4|1986|1985.4|1985.6|1985.4|0
1638886000000|2021-12-07 14:06:40|1985.8|1985.2|1985.4|1985.2|1985.8|1985.2|1985.2|1985|2973
1638886010000|2021-12-07 14:06:50|1985.2|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1985|0
1638886020000|2021-12-07 14:07:00||1985||1985||1985.4||1985|0
1638886030000|2021-12-07 14:07:10|1985.4|1985.2|1985.2|1984.8|1985.4|1985.2|1985|1984.8|2598
1638886040000|2021-12-07 14:07:20|1985|1985|1984.6|1984.2|1985|1985|1984.4|1984|19439
1638886050000|2021-12-07 14:07:30|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.2|1984|757
1638886060000|2021-12-07 14:07:40|1984.6|1984.2|1984.4|1984.2|1984.8|1984.4|1984.4|1984.2|832
1638886070000|2021-12-07 14:07:50|1984.6||1984.6||1984.6||1984.6||0
1638886080000|2021-12-07 14:08:00|1984.8|1984.4|1985|1984.8|1985|1984.8|1984.8|1984.4|1216
1638886090000|2021-12-07 14:08:10|1985.2|1985|1985.6|1985.2|1985.6|1985.4|1985.2|1985|1227
1638886100000|2021-12-07 14:08:20|1985.8|1985.4|1985.6|1985.2|1985.8|1985.6|1985.4|1985.2|1117
1638886110000|2021-12-07 14:08:30|1985.4||1985.4||1985.6||1985.4||0
1638886120000|2021-12-07 14:08:40|1985.2|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1985|8616
1638886130000|2021-12-07 14:08:50|1985.4|1985.4|1985.8|1985.4|1985.8|1985.6|1985.4|1985.4|500
1638886140000|2021-12-07 14:09:00||1985.6||1985.6||1985.6||1985.4|0
1638886150000|2021-12-07 14:09:10|1985.6|1985.4|1985.4|1985.2|1985.8|1985.4|1985.4|1985.2|11
1638886160000|2021-12-07 14:09:20|1985.2|1985|1985.4|1985.2|1985.4|1985.2|1985.2|1985|491
1638886170000|2021-12-07 14:09:30|1985.6||1985.4||1985.6||1985.4||250
1638886180000|2021-12-07 14:09:40|1985.2|1985|1985.2|1985|1985.2|1985|1984.8|1984.6|4733
1638886190000|2021-12-07 14:09:50|1985|1984.8|1985.2|1984.8|1985.2|1985|1985|1984.8|784
1638886200000|2021-12-07 14:10:00|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.4|1984.2|2721
1638886210000|2021-12-07 14:10:10|1984.8|1984.4|1984.8|1984.6|1985|1984.8|1984.8|1984.4|2626
1638886220000|2021-12-07 14:10:20|1985|1984.8|1985.4|1985|1985.4|1985.2|1984.8|1984.6|1601
1638886230000|2021-12-07 14:10:30|1985.2|1985.2|1985.6|1985.4|1985.6|1985.4|1985.2|1985|486
1638886240000|2021-12-07 14:10:40|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|1985.4|1985.2|0
1638886250000|2021-12-07 14:10:50|1985.6|1985.4|1985.6|1985.4|1985.6|1985.4|1985.6|1985.2|461
1638886260000|2021-12-07 14:11:00|1985.8|1985.6|1986.6|1986.4|1986.6|1986.4|1985.8|1985.6|6573
1638886270000|2021-12-07 14:11:10|1986.8|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.6|1143
1638886280000|2021-12-07 14:11:20|1986.8|1986.4|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|700
1638886290000|2021-12-07 14:11:30|1987|1986.8|1987|1986.8|1987|1986.8|1987|1986.8|580
1638886300000|2021-12-07 14:11:40|1987.2|1987|1987.6|1987.2|1987.8|1987.4|1987.2|1987|1762
1638886310000|2021-12-07 14:11:50|1987.4|1987.4|1987.4|1987|1987.6|1987.4|1987.2|1987|1842
1638886320000|2021-12-07 14:12:00|1987.6||1987.4||1987.6||1987.4||0
1638886330000|2021-12-07 14:12:10|1987.6|1987.2|1987.8|1987.6|1988|1987.8|1987.6|1987.2|1835
1638886340000|2021-12-07 14:12:20|1988|1987.8|1988|1987.6|1988|1987.8|1987.6|1987.4|202
1638886360000|2021-12-07 14:12:40|1987.8|1987.8|1988.4|1988|1988.6|1988.2|1987.6|1987.4|3232
1638886370000|2021-12-07 14:12:50|1988.2|1987.8|1988|1987.6|1988.2|1987.8|1987.8|1987.6|9320
1638886380000|2021-12-07 14:13:00|1987.8|1987.4|1987.6|1987.2|1987.8|1987.4|1987.2|1986.8|2654
1638886390000|2021-12-07 14:13:10|1987.4|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|83
1638886400000|2021-12-07 14:13:20|1987.2|1987|1987.6|1987.4|1987.8|1987.6|1987.2|1987|603
1638886410000|2021-12-07 14:13:30|1987.8|1987.2|1987.8|1987.6|1987.8|1987.6|1987.8|1987.2|100
1638886420000|2021-12-07 14:13:40|1988|1987.8|1988|1987.6|1988|1987.8|1987.8|1987.6|1531
1638886430000|2021-12-07 14:13:50|1987.8||1988||1988||1987.8||43
1638886440000|2021-12-07 14:14:00|1987.8|1987.8|1988|1987.6|1988.6|1988.4|1987.8|1987.6|13242
1638886450000|2021-12-07 14:14:10|1988.2|1987.8|1988.2|1987.8|1988.2|1987.8|1988.2|1987.6|0
1638886460000|2021-12-07 14:14:20|1988|1988|1988.2|1988|1988.2|1988|1988|1987.8|750
1638886470000|2021-12-07 14:14:30|1988.6|1987.8|1988.8|1988.6|1989|1988.8|1988.6|1987.8|6702
1638886480000|2021-12-07 14:14:40|1989|1988.8|1989|1988.8|1989|1988.8|1988.8|1988.6|1588
1638886490000|2021-12-07 14:14:50|1988.8|1988.6|1989.2|1989|1989.2|1989|1988.8|1988.6|6523
1638886500000|2021-12-07 14:15:00|1989|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|300
1638886510000|2021-12-07 14:15:10|1989|1988.6|1989.2|1988.8|1989.2|1988.8|1988.8|1988.6|1104
1638886540000|2021-12-07 14:15:40|1989|1989|1989|1988.8|1989|1989|1988.8|1988.4|2007
1638886550000|2021-12-07 14:15:50|1988.8|1987.8|1988.2|1987.8|1988.8|1988.4|1988|1987.8|21148
1638886560000|2021-12-07 14:16:00|1988|1988|1988|1987.8|1988.2|1988|1988|1987.8|500
1638886570000|2021-12-07 14:16:10|1988.2|1988|1989.2|1989|1989.4|1989|1988.2|1988|3637
1638886580000|2021-12-07 14:16:20|1989|1988.8|1988.8|1988.6|1989|1988.8|1988.6|1988.4|2580
1638886590000|2021-12-07 14:16:30|1988.6|1988.4|1988.6|1988|1988.8|1988.6|1988.4|1988|2334
1638886600000|2021-12-07 14:16:40|1988.4||1988.4||1988.4||1988.4||0
1638886620000|2021-12-07 14:17:00|1988.6|1988.2|1988.8|1988.6|1988.8|1988.6|1988.6|1988.2|1813
1638886630000|2021-12-07 14:17:10|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.4|1988.2|1424
1638886640000|2021-12-07 14:17:20|1989|1988.6|1989.2|1989|1989.2|1989|1989|1988.6|1658
1638886650000|2021-12-07 14:17:30|1989.4|1989.2|1989.4|1989|1989.6|1989.4|1989.4|1989|2189
1638886660000|2021-12-07 14:17:40|1989.2|1988.8|1989.2|1988.8|1989.2|1988.8|1989|1988.8|0
1638886690000|2021-12-07 14:18:10|1989|1988.6|1988.8|1988.6|1989|1988.6|1988.8|1988.6|1737
1638886700000|2021-12-07 14:18:20|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|1988.6|1988.4|2464
1638886710000|2021-12-07 14:18:30|1988.8||1988.8||1988.8||1988.8||0
1638886720000|2021-12-07 14:18:40|1988.6|1988.6|1988.6|1988.4|1988.8|1988.6|1988.6|1988.4|687
1638886730000|2021-12-07 14:18:50|1988.8|1988.6|1988.8|1988.6|1988.8|1988.6|1988.8|1988.4|380
1638886740000|2021-12-07 14:19:00|1988.6|1988.4|1988.8|1988.6|1988.8|1988.6|1988.6|1988.4|204
1638886750000|2021-12-07 14:19:10|1988.6|1988.4|1988.4|1988|1988.6|1988.4|1988.2|1988|5766
1638886760000|2021-12-07 14:19:20|1988.2|1987.8|1988|1987.8|1988.2|1987.8|1988|1987.8|2331
1638886770000|2021-12-07 14:19:30|1987.8|1987.6|1987.8|1987.4|1987.8|1987.6|1987.2|1987|3267
1638886780000|2021-12-07 14:19:40||1987.6||1987.6||1987.6||1987.4|0
1638886790000|2021-12-07 14:19:50|1988|1987.8|1988.2|1988|1988.2|1988|1988|1987.8|2516
1638886800000|2021-12-07 14:20:00|1988|1987.8|1987.8|1987.2|1988|1987.8|1987.6|1987.2|4145
1638886810000|2021-12-07 14:20:10|1987.6||1987.6||1987.6||1987.6||0
1638886820000|2021-12-07 14:20:20|1987.8|1987.4|1987.8|1987.4|1987.8|1987.6|1987.8|1987.4|310
1638886830000|2021-12-07 14:20:30|1987.6|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.2|614
1638886840000|2021-12-07 14:20:40|1987.6|1987.4|1987.6|1987.4|1987.6|1987.6|1987.6|1987.4|500
1638886850000|2021-12-07 14:20:50|1987.4|1987.2|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|1360
1638886860000|2021-12-07 14:21:00|1987.2|1987|1987.4|1987.2|1987.6|1987.2|1987.2|1987|2088
1638886870000|2021-12-07 14:21:10|1987.2|1987|1987.2|1987|1987.2|1987|1987.2|1987|902
1638886880000|2021-12-07 14:21:20|1987|1986.8|1986.6|1986.2|1987|1986.8|1986.6|1986.2|2061
1638886890000|2021-12-07 14:21:30|1986.4|1986.4|1987|1986.8|1987|1986.8|1986.4|1986.2|2564
1638886900000|2021-12-07 14:21:40|1986.8|1986.6|1987|1986.6|1987.2|1986.8|1986.8|1986.6|2130
1638886910000|2021-12-07 14:21:50|1987.2|1986.8|1987.4|1987.2|1987.6|1987.2|1987|1986.8|529
1638886920000|2021-12-07 14:22:00|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1986.8|988
1638886930000|2021-12-07 14:22:10|1987.2|1987.2|1987.4|1987.2|1987.4|1987.2|1987.2|1987.2|31
1638886940000|2021-12-07 14:22:20|1987.6|1987|1987.6|1987.2|1987.6|1987.2|1987.2|1987|4309
1638886950000|2021-12-07 14:22:30|1987.8|1987.4|1987.6|1987.2|1987.8|1987.6|1987.6|1987.2|445
1638886970000|2021-12-07 14:22:50|1987.8|1987.4|1987.6|1987.2|1987.8|1987.6|1987.6|1987.2|1273
1638886980000|2021-12-07 14:23:00|1987.8|1987.4|1987.6|1987.4|1987.8|1987.4|1987.6|1987.4|0
1638886990000|2021-12-07 14:23:10|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.6|1987.6|2432
1638887000000|2021-12-07 14:23:20|1988.2|1988|1988.4|1988|1988.4|1988.2|1988.2|1987.8|4405
1638887010000|2021-12-07 14:23:30|1988.2||1988.2||1988.4||1988.2||731
1638887020000|2021-12-07 14:23:40|1988.4|1988.2|1988.4|1988|1988.4|1988.2|1988.2|1988|200
1638887030000|2021-12-07 14:23:50|1988.2|1988.2|1988.2|1988|1988.2|1988.2|1988.2|1988|90
1638887040000|2021-12-07 14:24:00|1988.4|1988.2|1988|1987.8|1988.4|1988.2|1987.8|1987.6|5490
1638887050000|2021-12-07 14:24:10|1988.2|1987.6|1988.2|1988|1988.4|1988.2|1988.2|1987.6|1982
1638887060000|2021-12-07 14:24:20|1988.4|1987.8|1988.4|1988.2|1988.4|1988.2|1988.4|1987.8|0
1638887070000|2021-12-07 14:24:30||1988||1988.2||1988.2||1988|0
1638887080000|2021-12-07 14:24:40|1988.6|1988.4|1988.8|1988.4|1989|1988.8|1988.6|1988.4|3736
1638887090000|2021-12-07 14:24:50|1988.6||1988.8||1988.8||1988.6||0
1638887100000|2021-12-07 14:25:00|1988.6|1988.6|1989.2|1988.8|1989.2|1988.8|1988.6|1988.6|0
1638887110000|2021-12-07 14:25:10|1989|1989|1989.2|1989|1989.2|1989|1989|1988.8|0
1638887120000|2021-12-07 14:25:20|1989.4|1989.2|1989|1988.8|1989.4|1989.2|1989|1988.8|1038
1638887130000|2021-12-07 14:25:30|1989.2|1989|1989.4|1989|1989.4|1989.2|1989.2|1989|1540
1638887140000|2021-12-07 14:25:40|1989.6|1989.2|1989.6|1989.4|1990|1989.8|1989.6|1989.2|22229
1638887150000|2021-12-07 14:25:50|1989.4|1989.2|1989.6|1989.4|1989.8|1989.4|1989.2|1989|6087
1638887160000|2021-12-07 14:26:00|1989.8|1989.6|1990.6|1990.4|1990.6|1990.4|1989.8|1989.6|10710
1638887170000|2021-12-07 14:26:10|1990.4|1990.2|1990.2|1990|1990.6|1990.2|1990.2|1990|2504
1638887180000|2021-12-07 14:26:20|1990.4|1989.8|1990|1989.8|1990.4|1989.8|1990|1989.6|3158
1638887190000|2021-12-07 14:26:30|1990.2|1990|1989.6|1989.4|1990.2|1990|1989.4|1989.2|7251
1638887200000|2021-12-07 14:26:40|1989.8|1989.6|1989.8|1989.6|1989.8|1989.6|1989.8|1989.4|766
1638887210000|2021-12-07 14:26:50|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989|1988.6|6131
1638887220000|2021-12-07 14:27:00|1989.6|1989.4|1989.4|1989.2|1989.6|1989.4|1989.4|1989|1202
1638887230000|2021-12-07 14:27:10|1989.6|1989.4|1989.2|1988.8|1989.6|1989.4|1989|1988.8|2697
1638887240000|2021-12-07 14:27:20||1989||1989||1989||1989|0
1638887250000|2021-12-07 14:27:30|1989.4|1989.2|1990|1989.6|1990|1989.8|1989.4|1989|4039
1638887260000|2021-12-07 14:27:40|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1989.8|1989.4|1816
1638887270000|2021-12-07 14:27:50|1989.6|1989.2|1989|1988.6|1989.6|1989.2|1989|1988.6|4000
1638887280000|2021-12-07 14:28:00|1988.8|1988.8|1989|1988.6|1989|1988.8|1988.8|1988.6|500
1638887290000|2021-12-07 14:28:10|1988.6|1988.8|1988.8|1988.4|1988.8|1988.8|1988.6|1988.4|10391
1638887300000|2021-12-07 14:28:20|1989|1988.6|1988.6|1988.4|1989|1988.6|1988.6|1988.4|0
1638887310000|2021-12-07 14:28:30|1988.8|1988.6|1989|1988.6|1989|1988.6|1988.8|1988.6|670
1638887330000|2021-12-07 14:28:50|1988.8|1988.4|1988|1987.6|1988.8|1988.4|1987.8|1987.4|8502
1638887340000|2021-12-07 14:29:00|1987.8|1987.4|1988|1987.6|1988.2|1988|1987.6|1987.2|2156
1638887350000|2021-12-07 14:29:10|1988.2||1987.8||1988.2||1987.8||0
1638887360000|2021-12-07 14:29:20|1987.6|1987.4|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|202
1638887370000|2021-12-07 14:29:30|1988|1987.4|1988|1987.8|1988|1987.8|1988|1987.4|0
1638887380000|2021-12-07 14:29:40|1988.2|1988|1988.2|1987.8|1988.2|1988|1988.2|1987.8|2938
1638887390000|2021-12-07 14:29:50|1988|1987.6|1988.2|1988|1988.2|1988|1987.8|1987.6|8806
1638887400000|2021-12-07 14:30:00|1988.4|1987.8|1986.2|1985.8|1988.8|1988.4|1985.4|1985|25059
1638887410000|2021-12-07 14:30:10|1986|1985.6|1985.6|1985.2|1986.4|1986|1984.8|1984.4|15888
1638887420000|2021-12-07 14:30:20|1985.4|1985|1983.2|1982.8|1985.4|1985.2|1983|1982.6|19386
1638887430000|2021-12-07 14:30:30|1983.4|1982.6|1984|1983.6|1985|1984.8|1983|1982.6|13324
1638887440000|2021-12-07 14:30:40|1983.8|1983.4|1984.8|1984.6|1985|1984.6|1983.4|1983.2|6300
1638887450000|2021-12-07 14:30:50|1984.6|1984.4|1985.4|1985|1985.4|1985.2|1984.2|1984|7883
1638887460000|2021-12-07 14:31:00|1985.6|1985.2|1988.6|1988.2|1988.6|1988.2|1985|1984.8|14496
1638887470000|2021-12-07 14:31:10|1988.4|1988.4|1989.6|1989.2|1990|1989.4|1988.4|1988.2|12596
1638887480000|2021-12-07 14:31:20|1989.4|1989.4|1990.4|1990|1990.6|1990.4|1988.8|1988.6|15900
1638887490000|2021-12-07 14:31:30|1990.2|1989.8|1991.4|1990.8|1991.4|1991.2|1990|1989.6|5391
1638887500000|2021-12-07 14:31:40|1991.6|1991|1992.4|1992|1992.4|1992|1990.8|1990.6|20890
1638887510000|2021-12-07 14:31:50|1992.2|1991.8|1992.2|1991.8|1992.6|1992.2|1991.2|1991|12313
1638887520000|2021-12-07 14:32:00|1992|1991.6|1992.8|1992.4|1993|1992.6|1991.6|1991.4|9905
1638887530000|2021-12-07 14:32:10|1993|1992.6|1992.6|1992.2|1993.2|1993|1992|1991.6|15000
1638887540000|2021-12-07 14:32:20|1992.8|1992.4|1993.8|1993.4|1993.8|1993.4|1992.8|1992.4|6310
1638887550000|2021-12-07 14:32:30|1993.6|1993.2|1993.8|1993.4|1994|1993.8|1993.4|1993.2|7885
1638887560000|2021-12-07 14:32:40|1994|1993.6|1994.6|1994|1994.8|1994.6|1993.6|1993.4|10062
1638887570000|2021-12-07 14:32:50|1994.4|1994.2|1994.6|1994.2|1994.8|1994.4|1994|1993.6|242
1638887580000|2021-12-07 14:33:00|1994.4|1994|1994|1993.8|1994.8|1994.6|1993.8|1993.6|11545
1638887590000|2021-12-07 14:33:10|1994.2|1994|1993.8|1993.2|1994.6|1994|1993.6|1993|4778
1638887600000|2021-12-07 14:33:20|1993.6|1993.4|1993.2|1992.8|1993.6|1993.4|1993|1992.6|4093
1638887610000|2021-12-07 14:33:30|1993.4|1993|1992.6|1992.2|1993.6|1993.2|1992.2|1991.8|4786
1638887620000|2021-12-07 14:33:40|1992.8|1992.4|1992.2|1992|1992.8|1992.4|1992.2|1991.8|5786
1638887630000|2021-12-07 14:33:50|1992.4|1991.8|1993.2|1992.8|1993.6|1993.2|1991.8|1991.4|1982
1638887640000|2021-12-07 14:34:00|1993.4|1993|1993.4|1992.8|1994|1993.8|1993|1992.8|1189
1638887650000|2021-12-07 14:34:10|1993.2|1992.4|1994.2|1993.8|1994.4|1994.2|1992.6|1992.2|3320
1638887660000|2021-12-07 14:34:20|1994.4|1993.6|1994.2|1993.6|1994.4|1994|1993.6|1993.4|7151
1638887670000|2021-12-07 14:34:30|1994|1993.4|1992.8|1992.4|1994.2|1993.6|1992.6|1992.4|3416
1638887680000|2021-12-07 14:34:40|1992.6|1992.6|1994.6|1994.2|1994.6|1994.2|1992.6|1992.4|3283
1638887690000|2021-12-07 14:34:50|1994.4|1994|1994.2|1993.8|1994.6|1994|1993|1992.6|3124
1638887700000|2021-12-07 14:35:00|1994.4|1994|1994.6|1994.2|1994.8|1994.2|1994|1993.6|2153
1638887710000|2021-12-07 14:35:10|1994.8|1994.4|1994.6|1994.2|1994.8|1994.6|1994.2|1994|348
1638887720000|2021-12-07 14:35:20|1994.8|1994.4|1994.6|1994.2|1994.8|1994.4|1994|1993.6|8908
1638887730000|2021-12-07 14:35:30|1994.4|1994|1994.6|1994.2|1994.8|1994.6|1994.2|1994|1235
1638887740000|2021-12-07 14:35:40|1994.8|1994.4|1994.8|1994.6|1995|1994.8|1994.6|1994.4|14199
1638887750000|2021-12-07 14:35:50|1995|1994.8|1996|1995.6|1996|1995.8|1994.8|1994.4|72255
1638887760000|2021-12-07 14:36:00|1996.2|1995.8|1997|1996.6|1997.4|1996.8|1996.2|1995.8|12890
1638887770000|2021-12-07 14:36:10|1997.2|1996.8|1997|1996.6|1997.6|1997.4|1996.4|1996|10937
1638887780000|2021-12-07 14:36:20|1996.8|1996.4|1998|1997.8|1998|1997.8|1996.6|1996.4|7300
1638887790000|2021-12-07 14:36:30|1997.8|1997.6|1998.4|1997.8|1998.4|1998|1997.4|1997.2|14844
1638887800000|2021-12-07 14:36:40|1998.2|1998|1998.2|1997.8|1998.4|1998|1997.4|1997.2|8720
1638887810000|2021-12-07 14:36:50|1998.4|1998|1997.8|1997.2|1998.4|1998.2|1997.6|1997.2|4189
1638887820000|2021-12-07 14:37:00|1997.6|1997.4|1998|1997.4|1998.2|1997.8|1997.4|1997.2|3566
1638887830000|2021-12-07 14:37:10|1997.8|1997.2|1997.8|1997.6|1998.2|1998|1997.4|1997|5753
1638887840000|2021-12-07 14:37:20|1998|1997.8|1998.2|1998|1998.2|1998|1997.8|1997.8|3900
1638887850000|2021-12-07 14:37:30|1998|1997.8|1998.4|1998|1998.8|1998.6|1998|1997.6|7222
1638887860000|2021-12-07 14:37:40|1998.2|1997.8|1997.6|1997|1998.4|1998|1997.4|1997|5837
1638887870000|2021-12-07 14:37:50|1997.4|1996.8|1996.6|1996|1997.4|1997|1996|1995.8|4261
1638887880000|2021-12-07 14:38:00|1996.8|1996.2|1996.2|1995.8|1997.2|1997|1996.2|1995.8|5903
1638887890000|2021-12-07 14:38:10|1996|1996|1996|1995.6|1996.6|1996.2|1995.8|1995.6|4126
1638887900000|2021-12-07 14:38:20|1995.8|1995.8|1996|1995.6|1996.4|1996.2|1995.8|1995.6|6991
1638887910000|2021-12-07 14:38:30|1996.2|1995.8|1997.4|1997|1997.4|1997.2|1996.2|1995.8|7832
1638887920000|2021-12-07 14:38:40|1997.2|1997.2|1997.4|1997|1998|1997.4|1996.8|1996.4|17390
1638887930000|2021-12-07 14:38:50|1997.6|1997.2|1998|1997.6|1998|1997.8|1997.4|1997.2|9552
1638887940000|2021-12-07 14:39:00|1998.2|1997.8|1997.2|1996.8|1998.4|1998.2|1997|1996.8|12752
1638887950000|2021-12-07 14:39:10|1997|1996.6|1997|1996.8|1997.2|1996.8|1996.8|1996.4|2138
1638887960000|2021-12-07 14:39:20|1996.8|1996.6|1996.8|1996.4|1997.2|1996.8|1996.8|1996.4|2075
1638887970000|2021-12-07 14:39:30|1996.6|1996.2|1994.8|1994.2|1996.6|1996.2|1994.8|1994.2|1643
1638887980000|2021-12-07 14:39:40|1995|1994.4|1995.4|1995|1995.4|1995.2|1994.8|1994|6824
1638887990000|2021-12-07 14:39:50|1995.2|1994.8|1994.8|1994.2|1995.4|1994.8|1994.8|1994.2|924
1638888000000|2021-12-07 14:40:00|1994.6|1994.4|1994.2|1993.8|1995|1994.8|1994|1993.6|6297
1638888010000|2021-12-07 14:40:10|1994|1993.6|1995.2|1994.8|1996|1995.4|1994|1993.6|4949
1638888020000|2021-12-07 14:40:20|1995.4|1995|1995.8|1995.4|1996.4|1996|1995.2|1994.6|945
1638888030000|2021-12-07 14:40:30|1996|1995.6|1996|1995.8|1996.2|1995.8|1995.8|1995.4|363
1638888040000|2021-12-07 14:40:40|1995.8|1995.6|1996.4|1995.8|1996.4|1996.2|1995.8|1995.6|2413
1638888050000|2021-12-07 14:40:50|1996.2|1996|1996.2|1995.8|1996.4|1996.2|1995.6|1995.4|1412
1638888060000|2021-12-07 14:41:00|1996|1996|1996.2|1995.6|1996.6|1996.2|1996|1995.6|130
1638888070000|2021-12-07 14:41:10|1996|1995.4|1995.8|1995.6|1996.2|1995.6|1995.6|1995.4|942
1638888080000|2021-12-07 14:41:20|1995.6|1995.4|1995.8|1995.4|1996.2|1996|1995.4|1995|3274
1638888090000|2021-12-07 14:41:30|1995.6|1995|1994|1993.6|1995.6|1995|1994|1993.6|7006
1638888100000|2021-12-07 14:41:40|1994.2|1993.8|1994.2|1993.6|1994.4|1993.8|1993.8|1993.4|3003
1638888110000|2021-12-07 14:41:50|1994.4|1993.8|1994|1993.6|1994.6|1994.2|1994|1993.4|1687
1638888120000|2021-12-07 14:42:00|1994.2|1993.8|1993.4|1993|1994.2|1994|1993.2|1993|5799
1638888130000|2021-12-07 14:42:10|1993.6|1993.2|1995.6|1994.8|1995.6|1994.8|1993.6|1993.2|3405
1638888140000|2021-12-07 14:42:20|1995.4|1995|1995.2|1994.8|1995.4|1995|1995|1994.6|1629
1638888150000|2021-12-07 14:42:30|1995|1994.6|1994.8|1994.4|1995.4|1995.2|1994.6|1994.4|4053
1638888160000|2021-12-07 14:42:40|1995|1994.6|1995.2|1994.6|1995.4|1994.8|1994.8|1994.4|1270
1638888170000|2021-12-07 14:42:50|1995.4|1994.8|1996.4|1996|1996.4|1996|1995.2|1994.8|7965
1638888180000|2021-12-07 14:43:00|1996.6|1996.2|1995.6|1995.4|1996.8|1996.4|1995.6|1995.4|3343
1638888190000|2021-12-07 14:43:10|1995.8|1995.6|1995.8|1995.4|1995.8|1995.6|1995|1994.8|4551
1638888200000|2021-12-07 14:43:20|1996|1995.6|1995.8|1995.4|1996|1995.8|1995.8|1995.2|568
1638888210000|2021-12-07 14:43:30|1995.6|1995.2|1994.4|1994.2|1995.6|1995.2|1994.4|1994.2|6076
1638888220000|2021-12-07 14:43:40|1994.2|1994|1994.4|1993.8|1994.4|1994.2|1994|1993.6|1348
1638888230000|2021-12-07 14:43:50|1994.2|1994|1994.2|1993.6|1994.4|1994|1994.2|1993.6|500
1638888240000|2021-12-07 14:44:00|1994|1993.8|1994|1993.6|1994.2|1993.8|1993.6|1993.2|3170
1638888250000|2021-12-07 14:44:10|1993.8|1993.4|1993.6|1993|1994.2|1993.8|1993.6|1993|4148
1638888260000|2021-12-07 14:44:20|1993.4|1992.8|1993.6|1993|1994|1993.6|1993.2|1992.8|2810
1638888270000|2021-12-07 14:44:30|1993.4|1993.2|1993.8|1993.4|1993.8|1993.6|1993.2|1992.8|2368
1638888280000|2021-12-07 14:44:40|1994|1993.6|1995|1994.8|1995|1994.8|1993.8|1993.6|11332
1638888290000|2021-12-07 14:44:50|1995.2|1995|1994.8|1994.2|1995.4|1995|1994.4|1994|1543
1638888300000|2021-12-07 14:45:00|1994.6|1994.4|1994.8|1994.4|1995|1994.6|1993.6|1993|15765
1638888310000|2021-12-07 14:45:10|1994.6|1994.2|1994.2|1994|1994.6|1994.2|1993.4|1993.2|18187
1638888320000|2021-12-07 14:45:20|1994|1993.8|1994.6|1994.2|1994.8|1994.4|1993.8|1993.4|13357
1638888330000|2021-12-07 14:45:30|1994.4|1994|1995|1994.6|1995.2|1995|1994.4|1994|6028
1638888340000|2021-12-07 14:45:40|1994.8|1994.4|1995|1994.4|1995.2|1994.8|1994.6|1994|900
1638888350000|2021-12-07 14:45:50|1995.2|1994.6|1995.4|1995|1995.4|1995|1995.2|1994.6|1994
1638888360000|2021-12-07 14:46:00|1995.6|1995.2|1995.4|1994.8|1995.6|1995.2|1995|1994.8|1520
1638888370000|2021-12-07 14:46:10|1995.6|1995|1995.6|1995.2|1996|1995.6|1995.4|1994.8|3482
1638888380000|2021-12-07 14:46:20|1995.4|1995|1993.8|1993.4|1995.4|1995|1993.8|1993.4|9177
1638888390000|2021-12-07 14:46:30|1994|1993.6|1993.6|1993.2|1994.4|1994|1993.6|1993.2|3078
1638888400000|2021-12-07 14:46:40|1993.8|1993.4|1994.2|1993.8|1994.2|1994|1993.8|1993.4|6816
1638888410000|2021-12-07 14:46:50|1994.4|1994|1994.6|1994.2|1994.8|1994.6|1994.4|1994|3931
1638888420000|2021-12-07 14:47:00|1994.4|1994.4|1994.8|1994.4|1995|1994.8|1994.4|1994.4|3946
1638888430000|2021-12-07 14:47:10|1994.6|1994.6|1995.4|1994.8|1995.4|1995|1994.6|1994.4|4927
1638888440000|2021-12-07 14:47:20|1995.6|1995|1995|1994.4|1995.6|1995.4|1994.6|1994.2|7418
1638888450000|2021-12-07 14:47:30|1994.8|1994.6|1994|1993.8|1995|1994.6|1994|1993.8|5290
1638888460000|2021-12-07 14:47:40|1994.2|1994|1994|1993.6|1994.8|1994.4|1993.8|1993.6|3978
1638888470000|2021-12-07 14:47:50|1993.8|1993.4|1993.4|1993.2|1993.8|1993.4|1992.8|1992.6|2299
1638888480000|2021-12-07 14:48:00|1993.6|1993.4|1992.6|1992.2|1993.8|1993.4|1992.4|1992.2|2230
1638888490000|2021-12-07 14:48:10|1992.4|1992|1993|1992.6|1993.4|1993|1992.2|1991.8|4617
1638888500000|2021-12-07 14:48:20|1992.8|1992.4|1993|1992.6|1993.2|1992.6|1992.4|1992.2|1188
1638888510000|2021-12-07 14:48:30|1993.2|1992.8|1992.4|1992|1993.4|1993.2|1992.4|1991.8|1891
1638888520000|2021-12-07 14:48:40|1992.6|1992.2|1992.6|1992.2|1992.6|1992.4|1992.4|1992.2|947
1638888530000|2021-12-07 14:48:50|1992.8|1992.4|1993.2|1992.8|1993.4|1992.8|1992.6|1992.2|2301
1638888540000|2021-12-07 14:49:00|1993.4|1993|1994.4|1994|1994.4|1994|1993.2|1993|3200
1638888550000|2021-12-07 14:49:10|1994.6|1994.2|1994.4|1994|1994.8|1994.4|1994.2|1994|3953
1638888560000|2021-12-07 14:49:20|1994.2|1994.2|1994.6|1994|1994.6|1994.4|1994|1993.8|1070
1638888570000|2021-12-07 14:49:30|1994.4|1994.2|1995.4|1994.8|1995.4|1994.8|1994.4|1994.2|1132
1638888580000|2021-12-07 14:49:40|1995.2|1995|1995.6|1995.2|1995.6|1995.2|1995.2|1994.8|1029
1638888590000|2021-12-07 14:49:50|1995.8|1995.4|1995.8|1995.4|1995.8|1995.4|1995.6|1995|1280
1638888600000|2021-12-07 14:50:00|1995.6|1995.2|1994.6|1994.4|1995.6|1995.2|1994.4|1994.2|5694
1638888610000|2021-12-07 14:50:10|1994.8|1994.6|1994.4|1994.2|1995.4|1994.8|1994|1993.8|3338
1638888620000|2021-12-07 14:50:20|1994.6|1994.4|1994.8|1994.4|1994.8|1994.6|1994.2|1993.8|2828
1638888630000|2021-12-07 14:50:30|1994.6|1994.6|1995.2|1994.8|1995.4|1995|1994.6|1994.2|10349
1638888640000|2021-12-07 14:50:40|1995.4|1995|1995.2|1994.8|1995.4|1995|1994.8|1994.6|1039
1638888650000|2021-12-07 14:50:50|1995|1994.6|1995.2|1995|1995.4|1995|1994.8|1994.4|1961
1638888660000|2021-12-07 14:51:00|1995.4|1995.2|1994.4|1994|1995.6|1995.2|1994.4|1994|6942
1638888670000|2021-12-07 14:51:10|1994.2|1993.8|1994.4|1994.2|1994.4|1994.2|1994|1993.8|244
1638888680000|2021-12-07 14:51:20|1994.6|1994.4|1994.2|1994|1994.6|1994.4|1994|1993.8|1464
1638888690000|2021-12-07 14:51:30|1994|1993.8|1994.6|1994|1994.6|1994.4|1993.8|1993.6|1700
1638888700000|2021-12-07 14:51:40|1994.8|1994.2|1995.6|1995.2|1995.6|1995.2|1994.6|1994.2|5185
1638888710000|2021-12-07 14:51:50|1995.8|1995.4|1996|1995.6|1996.4|1996|1995.6|1995.4|1577
1638888720000|2021-12-07 14:52:00|1996.2|1995.8|1996.6|1996.4|1996.6|1996.4|1996|1995.6|1697
1638888730000|2021-12-07 14:52:10|1996.4|1996.2|1996.6|1996.2|1996.8|1996.4|1996.2|1996|2194
1638888740000|2021-12-07 14:52:20|1996.8|1996.4|1996.6|1996.4|1996.8|1996.6|1996.4|1996|810
1638888750000|2021-12-07 14:52:30|1996.8|1996.2|1996.8|1996.4|1997|1996.6|1996.4|1996.2|1383
1638888760000|2021-12-07 14:52:40|1996.6|1996.6|1997.2|1996.8|1997.2|1997|1996.6|1996.4|3067
1638888770000|2021-12-07 14:52:50|1997.4|1997|1997.6|1997.2|1997.8|1997.4|1997.2|1996.8|4150
1638888780000|2021-12-07 14:53:00|1997.4|1997|1997|1996.6|1997.4|1997|1997|1996.6|20930
1638888790000|2021-12-07 14:53:10|1996.8|1996.4|1996.8|1996.4|1997|1996.8|1996.6|1996.4|5778
1638888800000|2021-12-07 14:53:20|1997|1996.6|1996.8|1996.4|1997|1996.6|1996.4|1996.2|872
1638888810000|2021-12-07 14:53:30|1996.6|1996.2|1996.2|1995.6|1996.8|1996.2|1995.8|1995.4|6866
1638888820000|2021-12-07 14:53:40|1996|1995.8|1996|1995.6|1996.2|1995.8|1995.6|1995.4|1695
1638888830000|2021-12-07 14:53:50|1995.8|1995.8|1995.8|1995.4|1996|1995.8|1995.6|1995.4|352
1638888840000|2021-12-07 14:54:00|1996|1995.6|1996.6|1996.4|1996.6|1996.4|1996|1995.6|6917
1638888850000|2021-12-07 14:54:10|1996.8|1996.6|1996.8|1996.4|1997.2|1996.8|1996.8|1996.4|1187
1638888860000|2021-12-07 14:54:20|1996.6|1996.6|1996.6|1996.2|1997|1996.8|1996.6|1996.2|5176
1638888870000|2021-12-07 14:54:30|1996.4|1996.4|1997.6|1997|1997.6|1997|1996.4|1996.2|2252
1638888880000|2021-12-07 14:54:40|1997.4|1997.2|1996.8|1996.4|1997.4|1997.2|1996.6|1996.4|3814
1638888890000|2021-12-07 14:54:50|1996.6|1996.2|1996.6|1996.2|1996.8|1996.6|1996.4|1996.2|4262
1638888900000|2021-12-07 14:55:00|1996.4|1996|1996.4|1996.2|1996.8|1996.6|1996.2|1996|2400
1638888910000|2021-12-07 14:55:10|1996.6|1996|1996.8|1996.2|1996.8|1996.6|1996.4|1996|938
1638888920000|2021-12-07 14:55:20|1996.6|1996.4|1996.6|1996.2|1997|1996.6|1996|1995.8|2114
1638888930000|2021-12-07 14:55:30|1996.4|1996|1997|1996.4|1997|1996.4|1996.4|1996|0
1638888940000|2021-12-07 14:55:40|1997.2|1996.6|1997.4|1997|1997.6|1997.4|1997.2|1996.6|1543
1638888950000|2021-12-07 14:55:50|1997.6|1997.2|1997.6|1997.2|1997.8|1997.6|1997.4|1997|2342
1638888960000|2021-12-07 14:56:00|1997.8|1997.4|1998|1997.6|1998.2|1998|1997.6|1997.4|15411
1638888970000|2021-12-07 14:56:10|1997.8|1997.4|1998|1997.6|1998|1997.6|1997.8|1997.4|734
1638888980000|2021-12-07 14:56:20|1998.2|1997.8|1998.4|1998|1998.4|1998.2|1997.8|1997.4|3914
1638888990000|2021-12-07 14:56:30|1998.2|1997.8|1998.2|1998|1998.4|1998|1997.8|1997.6|8382
1638889000000|2021-12-07 14:56:40|1998|1997.8|1997.4|1997|1998.4|1998|1997.2|1997|2428
1638889010000|2021-12-07 14:56:50|1997.6|1997.2|1998.2|1997.6|1998.2|1997.6|1997.4|1997|1037
1638889020000|2021-12-07 14:57:00|1998|1997.8|1998.4|1998|1998.6|1998.2|1997.8|1997.6|2465
1638889030000|2021-12-07 14:57:10|1998.2|1998.2|1998.8|1998.6|1999|1998.8|1998.2|1998|18582
1638889040000|2021-12-07 14:57:20|1999|1998.8|1999.2|1999|1999.4|1999.2|1998.8|1998.8|44981
1638889050000|2021-12-07 14:57:30|1999|1998.8|1998.8|1998.2|1999.2|1998.8|1998.4|1998.2|6771
1638889060000|2021-12-07 14:57:40|1998.6|1998|1998.6|1998.4|1999.2|1998.8|1998.2|1997.8|9228
1638889070000|2021-12-07 14:57:50|1998.8|1998.6|1999|1998.8|1999.2|1999|1998.8|1998.6|4984
1638889080000|2021-12-07 14:58:00|1999.2|1998.6|1999.4|1999.2|1999.6|1999.4|1999|1998.6|4976
1638889090000|2021-12-07 14:58:10|1999.2|1999|1999.8|1999.6|2000|1999.6|1999.2|1998.8|13647
1638889100000|2021-12-07 14:58:20|2000|1999.4|1999.8|1999.6|2000|1999.8|1999.8|1999.4|12143
1638889110000|2021-12-07 14:58:30|2000|1999.8|2000|1999.6|2000|1999.8|1999.8|1999.6|10122
1638889120000|2021-12-07 14:58:40|1999.8|1999.8|1999.4|1999|2000|1999.8|1999.2|1999|9405
1638889130000|2021-12-07 14:58:50|1999.2|1998.8|1998.8|1998.4|1999.4|1999.2|1998.6|1998.4|7103
1638889140000|2021-12-07 14:59:00|1999|1998.6|1998.6|1998.2|1999|1998.6|1998.6|1998.2|1766
1638889150000|2021-12-07 14:59:10|1998.4|1998|1999.2|1998.8|1999.2|1999|1998.4|1998|4511
1638889160000|2021-12-07 14:59:20|1999.4|1999|1999.4|1999|1999.8|1999.4|1999|1998.6|2242
1638889170000|2021-12-07 14:59:30|1999.2|1998.8|1999.4|1999|1999.6|1999.4|1999.2|1998.8|1721
1638889180000|2021-12-07 14:59:40|1999.2|1998.8|1999.2|1998.8|1999.4|1999|1999|1998.6|3160
1638889190000|2021-12-07 14:59:50|1999|1998.6|1999.2|1998.8|1999.2|1999|1999|1998.6|0
1638889200000|2021-12-07 15:00:00|1999.4|1999|1999.8|1999.4|1999.8|1999.4|1999|1998.4|7036
1638889210000|2021-12-07 15:00:10|1999.6|1999.2|1999.8|1999.4|2000|1999.6|1999.6|1999.2|9526
1638889220000|2021-12-07 15:00:20|1999.6|1999.2|1999.8|1999.6|1999.8|1999.6|1999.6|1999.2|232
1638889230000|2021-12-07 15:00:30|2000|1999.4|1999.6|1999.4|2000|1999.8|1999.6|1999.4|6872
1638889240000|2021-12-07 15:00:40|1999.4|1999.2|1999|1998.6|1999.4|1999.2|1998.8|1998.4|4955
1638889250000|2021-12-07 15:00:50|1998.8|1998.8|1998.8|1998.2|1998.8|1998.8|1998.4|1998|1644
1638889260000|2021-12-07 15:01:00|1999|1998.4|1998.6|1998.2|1999.2|1998.8|1998.4|1998.2|3217
1638889270000|2021-12-07 15:01:10|1998.4|1998.4|1998.8|1998.2|1998.8|1998.4|1998.4|1998|4460
1638889280000|2021-12-07 15:01:20|1998.6|1998.4|1999|1998.8|1999|1998.8|1998.4|1998.4|3965
1638889290000|2021-12-07 15:01:30|1998.8|1998.6|1998.6|1998.4|1998.8|1998.8|1998.6|1998.4|3557
1638889300000|2021-12-07 15:01:40|1998.4|1998.2|1998.8|1998.4|1998.8|1998.6|1998.4|1998.2|1063
1638889310000|2021-12-07 15:01:50|1998.6|1998.2|1998.8|1998.4|1999|1998.6|1998.6|1998.2|702
1638889320000|2021-12-07 15:02:00|1998.6|1998.2|1998.6|1998.2|1999|1998.4|1998.2|1998|6596
1638889330000|2021-12-07 15:02:10|1998.8|1998.4|1999.4|1999.2|1999.6|1999.2|1998.8|1998.4|8113
1638889340000|2021-12-07 15:02:20|1999.6|1999.4|1999.6|1999.2|1999.8|1999.6|1999.6|1999.2|4152
1638889350000|2021-12-07 15:02:30|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|1999.8|1999.4|0
1638889360000|2021-12-07 15:02:40|1999.6|1999.6|1999.8|1999.6|2000|1999.8|1999.6|1999.4|21819
1638889370000|2021-12-07 15:02:50|1999.6|1999.4|1999.6|1999.4|1999.8|1999.6|1999.6|1999.2|1565
1638889380000|2021-12-07 15:03:00|1999.4|1999.2|1999.8|1999.4|1999.8|1999.6|1999.2|1999|4904
1638889390000|2021-12-07 15:03:10|1999.6|1999.6|1999.2|1999|1999.8|1999.6|1999.2|1999|2563
1638889400000|2021-12-07 15:03:20|1999.4|1998.8|1999.2|1998.8|1999.4|1998.8|1998.6|1998.4|4506
1638889410000|2021-12-07 15:03:30|1999|1999|1999.4|1999.2|1999.4|1999.2|1999|1998.8|827
1638889420000|2021-12-07 15:03:40|1999.6|1999.4|1999.4|1999|1999.6|1999.4|1999.2|1999|1177
1638889430000|2021-12-07 15:03:50|1999.6|1999.2|1999.8|1999.2|1999.8|1999.4|1999.4|1999|2197
1638889440000|2021-12-07 15:04:00|1999.6|1999.4|1999.8|1999.6|2000|1999.8|1999.6|1999.4|66972
1638889450000|2021-12-07 15:04:10|2000|1999.8|1999.4|1999.2|2000|1999.8|1999.4|1999.2|166262
1638889460000|2021-12-07 15:04:20|1999.6|1999.4|1998.8|1998.6|1999.6|1999.4|1998.8|1998.6|17055
1638889470000|2021-12-07 15:04:30|1999|1998.8|1999.4|1999|1999.4|1999|1999|1998.6|4231
1638889480000|2021-12-07 15:04:40|1999.2|1998.8|1999|1998.6|1999.2|1999|1999|1998.6|5242
1638889490000|2021-12-07 15:04:50|1998.8|1998.4|1998.6|1998.2|1998.8|1998.6|1998.2|1998|19530
1638889500000|2021-12-07 15:05:00|1998.4|1998.4|1998.6|1998.4|1998.6|1998.4|1998.4|1998|697
1638889510000|2021-12-07 15:05:10|1998.8|1998.6|1999.4|1999|1999.6|1999.2|1998.8|1998.6|2655
1638889520000|2021-12-07 15:05:20|1999.2|1998.8|1999.6|1999.2|1999.6|1999.4|1999.2|1998.8|4386
1638889530000|2021-12-07 15:05:30|1999.4|1999|1999.4|1999|1999.6|1999.2|1999|1998.8|1682
1638889540000|2021-12-07 15:05:40|1999.6|1999.2|1999.4|1999|1999.6|1999.2|1999.2|1998.8|3454
1638889550000|2021-12-07 15:05:50|1999.2|1998.8|1999.2|1998.8|1999.4|1999|1999|1998.8|848
1638889560000|2021-12-07 15:06:00|1999.4|1999|1999.6|1999.4|1999.8|1999.6|1999.4|1999|6396
1638889570000|2021-12-07 15:06:10|1999.8|1999.2|2001|2000.5|2001|2000.5|1999.8|1999.2|202197
1638889580000|2021-12-07 15:06:20|2001.5|2000|2000.5|1999.8|2001.5|2001|2000|1999.8|7913
1638889590000|2021-12-07 15:06:30|2000|1999.6|2000|1999.4|2000|1999.8|1999.2|1999|2966
1638889600000|2021-12-07 15:06:40|2000.5|1999.6|1999.2|1998.8|2000.5|2000|1999.2|1998.8|7009
1638889610000|2021-12-07 15:06:50|1999.4|1999|2000.5|1999.8|2000.5|1999.8|1999.4|1998.8|1504
1638889620000|2021-12-07 15:07:00|2001|2000|2001|2000.5|2001|2000.5|2001|2000|450
1638889630000|2021-12-07 15:07:10||2000||2000.5||2000.5||2000|0
1638889640000|2021-12-07 15:07:20|2000.5|2000|2001|2000.5|2001.5|2001|2000.5|2000|1258
1638889650000|2021-12-07 15:07:30|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|1526
1638889660000|2021-12-07 15:07:40|2001|2000.5|2001|2000|2001.5|2000.5|2000.5|2000|5160
1638889670000|2021-12-07 15:07:50|2001.5|2000.5|2000.5|2000|2001.5|2000.5|2000.5|2000|3908
1638889680000|2021-12-07 15:08:00|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000|1241
1638889690000|2021-12-07 15:08:10|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|1582
1638889700000|2021-12-07 15:08:20|2001|2001|2001|2000|2001.5|2001|2000.5|2000|2806
1638889710000|2021-12-07 15:08:30|2000.5|2000.5|2001|2000.5|2001|2000.5|2000|1999.8|6506
1638889720000|2021-12-07 15:08:40|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|2799
1638889730000|2021-12-07 15:08:50|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|1178
1638889740000|2021-12-07 15:09:00|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000|2411
1638889760000|2021-12-07 15:09:20|2002|2001|2002|2001.5|2002.5|2002|2002|2001|14810
1638889770000|2021-12-07 15:09:30|2001.5|2001|2002.5|2002|2002.5|2002|2001.5|2001|11412
1638889780000|2021-12-07 15:09:40|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|1943
1638889790000|2021-12-07 15:09:50|2003.5|2002.5|2003.5|2003|2003.5|2003|2003.5|2002|14235
1638889800000|2021-12-07 15:10:00|2003|2002.5|2002.5|2002|2003|2003|2002.5|2002|2449
1638889810000|2021-12-07 15:10:10|2002|2001.5|2003|2002.5|2003.5|2003|2002|2001.5|17218
1638889820000|2021-12-07 15:10:20|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|1406
1638889830000|2021-12-07 15:10:30|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|700
1638889840000|2021-12-07 15:10:40|2003|2002.5|2003|2002.5|2003|2002.5|2003|2002|3609
1638889860000|2021-12-07 15:11:00|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|4498
1638889870000|2021-12-07 15:11:10|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|1158
1638889880000|2021-12-07 15:11:20|2002.5|2002|2003|2002|2003|2002.5|2002.5|2002|231
1638889890000|2021-12-07 15:11:30|2002.5|2002.5|2004|2003|2004|2003.5|2002.5|2002|4212
1638889900000|2021-12-07 15:11:40|2003.5|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|1177
1638889910000|2021-12-07 15:11:50|2004|2003.5|2004|2003|2004|2003.5|2003.5|2003|1251
1638889920000|2021-12-07 15:12:00|2004.5|2003.5|2004|2003|2004.5|2004|2003.5|2003|3918
1638889930000|2021-12-07 15:12:10|2003.5|2003.5|2003|2002.5|2004|2003.5|2003|2002.5|2798
1638889940000|2021-12-07 15:12:20|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|856
1638889950000|2021-12-07 15:12:30|2003|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|739
1638889960000|2021-12-07 15:12:40|2002|2001.5|2003|2002.5|2003|2002.5|2002|2001.5|17931
1638889980000|2021-12-07 15:13:00|2003.5|2003|2003.5|2003|2003.5|2003|2003.5|2002.5|1061
1638889990000|2021-12-07 15:13:10|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|2710
1638890000000|2021-12-07 15:13:20|2003.5|2003|2004|2003|2004|2003.5|2003.5|2003|2648
1638890010000|2021-12-07 15:13:30|2003.5|2002.5|2003.5|2003|2004|2003|2003.5|2002.5|6942
1638890020000|2021-12-07 15:13:40|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|11493
1638890030000|2021-12-07 15:13:50|2004.5|2004|2003.5|2003|2004.5|2004|2003.5|2003|3618
1638890040000|2021-12-07 15:14:00|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|307
1638890050000|2021-12-07 15:14:10|2003|2002|2003|2002.5|2004|2003|2002.5|2002|7690
1638890060000|2021-12-07 15:14:20|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|3641
1638890070000|2021-12-07 15:14:30|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|1605
1638890080000|2021-12-07 15:14:40|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|9824
1638890090000|2021-12-07 15:14:50|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|15928
1638890100000|2021-12-07 15:15:00|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002|11513
1638890110000|2021-12-07 15:15:10|2003|2003|2003.5|2003|2003.5|2003|2003|2003|266
1638890120000|2021-12-07 15:15:20|2004|2003.5|2004.5|2004|2005|2004.5|2004|2003|28067
1638890130000|2021-12-07 15:15:30|2004|2003.5|2005|2004|2005|2004.5|2004|2003.5|10401
1638890140000|2021-12-07 15:15:40|2004.5|2004.5|2005|2004.5|2005|2004.5|2004.5|2004.5|8875
1638890160000|2021-12-07 15:16:00|2004.5|2004|2004.5|2004|2004.5|2004|2004.5|2004|2469
1638890170000|2021-12-07 15:16:10|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|8525
1638890180000|2021-12-07 15:16:20|2003.5|2003|2004|2003.5|2004|2003.5|2003.5|2003|2874
1638890190000|2021-12-07 15:16:30|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002|10286
1638890200000|2021-12-07 15:16:40|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|15463
1638890210000|2021-12-07 15:16:50|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|2819
1638890220000|2021-12-07 15:17:00|2004.5|2004|2004.5|2004|2004.5|2004|2004|2003.5|29
1638890230000|2021-12-07 15:17:10|2004|2003.5|2004|2003.5|2004|2003.5|2004|2003.5|0
1638890240000|2021-12-07 15:17:20|2004.5||2004.5||2004.5||2004.5||0
1638890250000|2021-12-07 15:17:30|2004|2004|2004|2003.5|2004|2004|2004|2003.5|69
1638890260000|2021-12-07 15:17:40|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|4273
1638890270000|2021-12-07 15:17:50|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|2903
1638890280000|2021-12-07 15:18:00|2003|2002.5|2003.5|2002.5|2003.5|2003|2003|2002.5|5484
1638890290000|2021-12-07 15:18:10|2003|2003|2002|2001.5|2003.5|2003|2002|2001.5|13832
1638890300000|2021-12-07 15:18:20|2002.5|2002|2002|2001|2002.5|2002|2001.5|2001|4408
1638890310000|2021-12-07 15:18:30|2001.5|2000.5|2001.5|2001|2002|2001.5|2001|2000.5|7986
1638890320000|2021-12-07 15:18:40|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|3650
1638890330000|2021-12-07 15:18:50|2001|2000|2001.5|2001|2001.5|2001|2000.5|2000|4654
1638890340000|2021-12-07 15:19:00|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|1034
1638890350000|2021-12-07 15:19:10|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001|10058
1638890360000|2021-12-07 15:19:20|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|13049
1638890370000|2021-12-07 15:19:30|2002|2001.5|2002|2001.5|2002.5|2002|2001.5|2001|11199
1638890380000|2021-12-07 15:19:40|2001.5|2001|2001|2000.5|2001.5|2001.5|2000.5|2000|6657
1638890390000|2021-12-07 15:19:50|2001.5|2001|2002|2001|2002|2001.5|2001|2001|14514
1638890400000|2021-12-07 15:20:00|2002.5|2001.5|2002|2001.5|2002.5|2002|2002|2001|2262
1638890410000|2021-12-07 15:20:10|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|1641
1638890420000|2021-12-07 15:20:20|2002.5|2002|2003|2002|2003|2002.5|2002|2001.5|7135
1638890430000|2021-12-07 15:20:30|2002.5|2002.5|2002.5|2001.5|2002.5|2002.5|2002.5|2001.5|5174
1638890440000|2021-12-07 15:20:40|2002|2002|2001.5|2001|2002.5|2002|2001.5|2001|2561
1638890450000|2021-12-07 15:20:50|2001|2000.5|2001.5|2000.5|2001.5|2000.5|2001|2000.5|883
1638890460000|2021-12-07 15:21:00|2002|2001|2001.5|2000.5|2002|2001.5|2001.5|2000.5|3516
1638890470000|2021-12-07 15:21:10|2001|2001|2002|2001|2002|2001.5|2001|2001|3469
1638890480000|2021-12-07 15:21:20|2001.5|2000.5|2001.5|2001|2002|2001|2001.5|2000.5|782
1638890490000|2021-12-07 15:21:30|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000.5|444
1638890500000|2021-12-07 15:21:40|2001|2001|2001|2000.5|2001.5|2001|2001|2000.5|657
1638890510000|2021-12-07 15:21:50|2001.5|2001|2000.5|1999.8|2001.5|2001|2000|1999.6|8454
1638890520000|2021-12-07 15:22:00||2000||2000||2000||2000|0
1638890530000|2021-12-07 15:22:10|2000|1999.8|2000.5|1999.8|2000.5|1999.8|2000|1999.8|147
1638890540000|2021-12-07 15:22:20|2000|2000|1999.8|1999.4|2000|2000|1999.4|1999|10091
1638890550000|2021-12-07 15:22:30|2000|1999.6|2000.5|2000|2001|2000|2000|1999.4|1691
1638890560000|2021-12-07 15:22:40|2000|1999.8|1999.8|1999.4|2000.5|1999.8|1999.8|1999.4|18734
1638890570000|2021-12-07 15:22:50|1999.6|1999.6|2000|1999.8|2000.5|1999.8|1999.6|1999.2|5621
1638890580000|2021-12-07 15:23:00|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|1109
1638890590000|2021-12-07 15:23:10|2001|1999.8|2001|2000.5|2001|2000.5|2001|1999.8|0
1638890600000|2021-12-07 15:23:20|2000.5|2000|2000.5|2000|2001|2000|2000.5|1999.8|3258
1638890610000|2021-12-07 15:23:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|637
1638890620000|2021-12-07 15:23:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|6493
1638890630000|2021-12-07 15:23:50|||||||||500
1638890640000|2021-12-07 15:24:00|2001.5|2000|2000.5|2000|2001.5|2000.5|2000.5|2000|9422
1638890650000|2021-12-07 15:24:10|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|3400
1638890660000|2021-12-07 15:24:20|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|805
1638890670000|2021-12-07 15:24:30|2001.5||2001||2001.5||2001||9038
1638890680000|2021-12-07 15:24:40|2001.5|2000|2000.5|2000|2001.5|2000.5|2000.5|2000|9789
1638890690000|2021-12-07 15:24:50|2001|1999.8|2000.5|2000|2001|2000|2000.5|1999.8|0
1638890700000|2021-12-07 15:25:00|2000|1999.8|2001|2000|2001|2000.5|2000|1999.8|8746
1638890710000|2021-12-07 15:25:10|2001.5|2000.5|2001|2000|2001.5|2001|2001|2000|13535
1638890720000|2021-12-07 15:25:20||2000.5||2000.5||2000.5||2000.5|0
1638890730000|2021-12-07 15:25:30|2000.5|2000|2000.5|2000|2001|2000|2000.5|2000|11898
1638890740000|2021-12-07 15:25:40|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|5293
1638890750000|2021-12-07 15:25:50|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2000.5|3191
1638890770000|2021-12-07 15:26:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|4470
1638890780000|2021-12-07 15:26:20|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|9661
1638890790000|2021-12-07 15:26:30|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|2004
1638890800000|2021-12-07 15:26:40|||||||||2159
1638890820000|2021-12-07 15:27:00|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|2815
1638890850000|2021-12-07 15:27:30|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|3095
1638890860000|2021-12-07 15:27:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|6442
1638890870000|2021-12-07 15:27:50|2000|1999.8|1999.8|1999.6|2000.5|1999.8|1999.8|1999.6|15665
1638890880000|2021-12-07 15:28:00|1999.6|1999.4|1999.8|1999.4|1999.8|1999.6|1999.4|1999|3643
1638890890000|2021-12-07 15:28:10|1999.6|1999.2|1999.6|1999.2|1999.6|1999.4|1999.4|1999|1680
1638890900000|2021-12-07 15:28:20|1999.4|1999.4|1999.4|1999.2|1999.6|1999.4|1999.2|1999|2293
1638890910000|2021-12-07 15:28:30|1999.6|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999.2|1330
1638890920000|2021-12-07 15:28:40|1999.2|1999|1999.4|1999.2|1999.4|1999.2|1998.8|1998.6|6354
1638890930000|2021-12-07 15:28:50|1999.2|1999|1999|1998.8|1999.4|1999|1999|1998.6|1489
1638890940000|2021-12-07 15:29:00|1999.2|1998.6|1998.8|1998.4|1999.2|1998.8|1998|1997.8|5944
1638890950000|2021-12-07 15:29:10|1999|1998.6|1999|1998.6|1999.4|1999|1999|1998.6|1615
1638890960000|2021-12-07 15:29:20|1998.8|1998.4|1998.6|1998.2|1998.8|1998.6|1998.6|1998.2|1772
1638890970000|2021-12-07 15:29:30|1998.4|1998.4|1998.2|1998|1998.4|1998.4|1998|1997.8|1577
1638890980000|2021-12-07 15:29:40|1998.4|1998.2|1998.2|1997.8|1998.6|1998.2|1998|1997.8|2136
1638890990000|2021-12-07 15:29:50|1998|1997.6|1997.8|1997.6|1998|1997.8|1997.6|1997.4|2401
1638891000000|2021-12-07 15:30:00|1998|1997.8|1999|1998.6|1999|1998.8|1997.8|1997.6|7191
1638891010000|2021-12-07 15:30:10|1999.2|1998.8|1999|1998.6|1999.2|1998.8|1999|1998.6|575
1638891020000|2021-12-07 15:30:20|1999.2|1998.8|1999.8|1999.4|2000|1999.6|1999.2|1998.6|5825
1638891030000|2021-12-07 15:30:30||1999.6||1999.4||1999.6||1999.4|0
1638891040000|2021-12-07 15:30:40|2000|1999.6|1999.6|1999|2000|1999.6|1999.6|1999|9133
1638891050000|2021-12-07 15:30:50|1999.4|1999.2|2000|1999.6|2000|1999.8|1999.4|1999.2|2320
1638891060000|2021-12-07 15:31:00|1999.8|1999.4|2001|2000|2001|2000.5|1999.6|1999.2|9830
1638891070000|2021-12-07 15:31:10|2000.5|2000.5|2001|2000.5|2001.5|2001|2000.5|2000|3282
1638891080000|2021-12-07 15:31:20|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|2036
1638891090000|2021-12-07 15:31:30|2001|2001|2000.5|1999.8|2001.5|2001|2000|1999.8|8597
1638891100000|2021-12-07 15:31:40|2000|1999.6|1999.8|1999.4|2000|1999.8|1999.6|1999.4|6246
1638891110000|2021-12-07 15:31:50|1999.6|1999.6|1999.8|1999.4|1999.8|1999.6|1999.4|1999|7011
1638891120000|2021-12-07 15:32:00|2000|1999.6|1998.6|1998.2|2000|1999.8|1998.2|1998|43149
1638891130000|2021-12-07 15:32:10|1998.4|1998|1998.6|1998.4|1998.6|1998.4|1998|1997.6|4080
1638891140000|2021-12-07 15:32:20|1998.4|1998.2|1998.8|1998.4|1998.8|1998.6|1998.4|1998|2085
1638891150000|2021-12-07 15:32:30|1999|1998.6|1999.2|1999|1999.4|1999.2|1998.8|1998.6|1851
1638891160000|2021-12-07 15:32:40|1999.4|1999.2|1999.2|1998.8|1999.4|1999.2|1999|1998.8|2673
1638891170000|2021-12-07 15:32:50|1999.4|1999|1999.2|1998.8|1999.4|1999|1999.2|1998.8|0
1638891180000|2021-12-07 15:33:00|1999.4|1999|1999.6|1999.4|2000|1999.6|1999.2|1998.8|2650
1638891190000|2021-12-07 15:33:10|1999.8|1999.6|1999.8|1999.6|2000|1999.8|1999.8|1999.4|1057
1638891200000|2021-12-07 15:33:20|2000|1999.4|2000|1999.6|2000.5|2000|1999.8|1999.4|3290
1638891210000|2021-12-07 15:33:30|2000.5|1999.8|1999.8|1999.4|2000.5|1999.8|1999.8|1999.4|507
1638891220000|2021-12-07 15:33:40|2000|1999.6|1999.4|1998.8|2000|1999.8|1998.8|1998.6|3759
1638891230000|2021-12-07 15:33:50|1999.2|1999|1999.2|1998.8|1999.4|1999.2|1999|1998.6|475
1638891240000|2021-12-07 15:34:00|1999.4|1999|1999.6|1999.2|1999.8|1999.4|1999.2|1998.8|2711
1638891250000|2021-12-07 15:34:10|1999.4|1999.4|1999.4|1999.2|1999.6|1999.4|1999.4|1999|967
1638891260000|2021-12-07 15:34:20|1999.6|1999.4|2000.5|2000|2000.5|2000|1999.6|1999.4|3330
1638891280000|2021-12-07 15:34:40|2000|1999.8|2000.5|2000|2000.5|2000|2000|1999.8|5229
1638891290000|2021-12-07 15:34:50|2001|2000.5|2000.5|2000|2001|2000.5|2000|1999.8|5441
1638891300000|2021-12-07 15:35:00|2000|1999.8|1999|1998.6|2000|1999.8|1999|1998.4|6812
1638891310000|2021-12-07 15:35:10|1998.8|1998.4|1998.4|1998.2|1998.8|1998.4|1998.2|1998|917
1638891320000|2021-12-07 15:35:20|1998.2|1998|1998.2|1998|1998.2|1998.2|1998|1997.8|757
1638891330000|2021-12-07 15:35:30|1998.4|1998.2|1999|1998.6|1999.2|1999|1998.2|1998|5654
1638891340000|2021-12-07 15:35:40|1998.8|1998.8|1999|1998.6|1999.2|1999|1998.8|1998.6|2551
1638891350000|2021-12-07 15:35:50|1999.2|1998.8|1998.6|1998.2|1999.2|1999|1998.4|1998.2|5092
1638891360000|2021-12-07 15:36:00|1998.8|1998.4|1998.8|1998.4|1999|1998.8|1998.6|1998.2|3646
1638891370000|2021-12-07 15:36:10|1999|1998.6|1999|1998.6|1999.4|1999.2|1998.8|1998.4|2013
1638891380000|2021-12-07 15:36:20|1998.8|1998.8|1999|1998.6|1999|1998.8|1998.8|1998.6|544
1638891390000|2021-12-07 15:36:30|1999.2|1998.8|2000.5|1999.8|2000.5|2000|1999.2|1998.8|7109
1638891400000|2021-12-07 15:36:40|2000|1999.6|2000.5|1999.8|2000.5|1999.8|1999.6|1999.4|3083
1638891410000|2021-12-07 15:36:50||1999.6||1999.8||1999.8||1999.6|0
1638891420000|2021-12-07 15:37:00|2000|1999.6|2000.5|2000|2000.5|2000|1999.8|1999.6|118
1638891430000|2021-12-07 15:37:10|2000|1999.8|2000.5|1999.8|2000.5|2000|2000|1999.6|3763
1638891440000|2021-12-07 15:37:20|2000|1999.6|1999.6|1999.4|2000|1999.6|1999.6|1999.4|2399
1638891450000|2021-12-07 15:37:30|1999.8|1999.2|1999.4|1999|1999.8|1999.2|1999|1998.6|3302
1638891460000|2021-12-07 15:37:40|1999.6|1999.2|2000|1999.6|2000|1999.8|1999.6|1999.2|2528
1638891470000|2021-12-07 15:37:50|2000.5|1999.8|2000.5|1999.8|2000.5|2000|2000.5|1999.6|945
1638891480000|2021-12-07 15:38:00|2000|1999.6|1999.6|1999.4|2000|1999.8|1999.6|1999.4|2406
1638891490000|2021-12-07 15:38:10|1999.4|1999.2|1999.4|1999.2|1999.4|1999.2|1999.2|1998.8|3345
1638891500000|2021-12-07 15:38:20|1999.6|1999|1999.6|1999.2|1999.6|1999.4|1999.4|1999|1200
1638891510000|2021-12-07 15:38:30|1999.4|1999|1999.6|1999.2|1999.6|1999.4|1999.4|1999|500
1638891520000|2021-12-07 15:38:40|1999.4|1999|1999|1998.6|1999.6|1999|1998.6|1998.4|800
1638891530000|2021-12-07 15:38:50|1998.8|1998.8|1998.6|1998.2|1998.8|1998.8|1998.6|1998.2|3633
1638891540000|2021-12-07 15:39:00|1998.4|1998|1998.6|1998.4|1998.8|1998.6|1998.2|1998|8926
1638891550000|2021-12-07 15:39:10|1998.4|1998.2|1999.2|1999|1999.2|1999|1998.4|1998|3647
1638891560000|2021-12-07 15:39:20|1999.4|1998.8|1999.8|1999.4|2000|1999.6|1999.2|1998.8|2546
1638891570000|2021-12-07 15:39:30|2000|1999.6|1999.4|1998.8|2000|1999.6|1999.2|1998.8|2588
1638891580000|2021-12-07 15:39:40|1999.2|1999|1999|1998.6|1999.4|1999.2|1999|1998.6|1120
1638891590000|2021-12-07 15:39:50|1998.8|1998.8|1999|1998.4|1999|1998.8|1998.6|1998.2|1008
1638891600000|2021-12-07 15:40:00|1999.2|1998.6|1999|1998.6|1999.4|1999|1998.8|1998.2|1867
1638891610000|2021-12-07 15:40:10|1999.2|1998.8|1998.8|1998.4|1999.2|1998.8|1998.8|1998.4|0
1638891620000|2021-12-07 15:40:20|1999|1998.2|1997.8|1997.4|1999|1998.4|1997.6|1997.4|10788
1638891630000|2021-12-07 15:40:30|1997.6|1997.6|1997.8|1997.4|1998|1997.6|1997.6|1997.2|1421
1638891640000|2021-12-07 15:40:40|1998|1997.6|1997.8|1997.4|1998.2|1997.8|1997.8|1997.4|0
1638891650000|2021-12-07 15:40:50|1998|1997.6|1998.2|1997.8|1998.2|1998|1997.8|1997.6|1945
1638891660000|2021-12-07 15:41:00|1998.4|1998|1999|1998.8|1999|1998.8|1998.2|1997.8|8050
1638891670000|2021-12-07 15:41:10|1999.2|1999|1999.8|1999.4|1999.8|1999.6|1999.2|1999|1682
1638891680000|2021-12-07 15:41:20|2000|1999.6|2000|1999.6|2000|1999.8|1999.8|1999.4|1644
1638891690000|2021-12-07 15:41:30|1999.8|1999.8|2000.5|2000|2000.5|2000|1999.8|1999.6|5478
1638891700000|2021-12-07 15:41:40|2001|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|5046
1638891710000|2021-12-07 15:41:50|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000.5|3652
1638891720000|2021-12-07 15:42:00|||||||||2672
1638891730000|2021-12-07 15:42:10|2000.5|2000|2000.5|2000|2001|2000|2000|1999.8|9715
1638891750000|2021-12-07 15:42:30|2001|2000.5|2001|2000|2001|2000.5|2000.5|2000|4612
1638891760000|2021-12-07 15:42:40|2001.5|2000.5|2001|2000.5|2001.5|2001|2001|2000|12376
1638891770000|2021-12-07 15:42:50|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|2342
1638891780000|2021-12-07 15:43:00|2001.5|2000.5|2001|2000|2001.5|2000.5|2001|2000|2702
1638891790000|2021-12-07 15:43:10|2001.5|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|500
1638891800000|2021-12-07 15:43:20|2001|2000.5|2002|2001|2003|2001.5|2001|2000.5|38580
1638891810000|2021-12-07 15:43:30|2002.5|2001.5|2002.5|2001.5|2002.5|2002|2002.5|2001.5|1978
1638891820000|2021-12-07 15:43:40|2002|2002|2002.5|2001.5|2002.5|2002|2001.5|2001|4322
1638891830000|2021-12-07 15:43:50|2002|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|3429
1638891840000|2021-12-07 15:44:00|2002|2001|2001|2000|2002|2001|2000.5|2000|8897
1638891850000|2021-12-07 15:44:10|2000.5|2000.5|2002|2001|2002|2001|2000.5|2000.5|1142
1638891860000|2021-12-07 15:44:20|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|2385
1638891870000|2021-12-07 15:44:30|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|1127
1638891880000|2021-12-07 15:44:40|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|1170
1638891890000|2021-12-07 15:44:50|2001.5||2001.5||2001.5||2001.5||0
1638891900000|2021-12-07 15:45:00|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000.5|2065
1638891910000|2021-12-07 15:45:10|2001.5|2001|2001.5|2001|2001.5|2001|2001|2001|621
1638891920000|2021-12-07 15:45:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|8636
1638891930000|2021-12-07 15:45:30|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|1053
1638891940000|2021-12-07 15:45:40|2001|2001|2002|2001.5|2002|2001.5|2001|2001|5287
1638891950000|2021-12-07 15:45:50|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|2744
1638891960000|2021-12-07 15:46:00|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|5141
1638891970000|2021-12-07 15:46:10|2000.5|2000|2001|2000|2001|2000|2000.5|2000|500
1638891980000|2021-12-07 15:46:20|2000.5||2000.5||2001||2000.5||205
1638892000000|2021-12-07 15:46:40|2001|2000.5|2001|2000.5|2001|2000.5|2001|2000|2085
1638892010000|2021-12-07 15:46:50|2000.5|2000|2001|2000|2001|2000|2000.5|2000|607
1638892020000|2021-12-07 15:47:00|2000.5|2000.5|2000.5|2000|2001|2000.5|2000.5|2000|0
1638892030000|2021-12-07 15:47:10|2001|2000.5|2001.5|2000.5|2001.5|2001|2001|2000|4457
1638892040000|2021-12-07 15:47:20|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|1069
1638892070000|2021-12-07 15:47:50|2001|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|10479
1638892080000|2021-12-07 15:48:00|2001|2001|2002|2001|2002|2001.5|2001|2001|1358
1638892090000|2021-12-07 15:48:10|2001.5|2001.5|2002.5|2001.5|2002.5|2002|2001.5|2001|9210
1638892100000|2021-12-07 15:48:20|2002|2002|2002|2001.5|2002.5|2002|2002|2001.5|1662
1638892110000|2021-12-07 15:48:30|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|8560
1638892120000|2021-12-07 15:48:40|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|565
1638892130000|2021-12-07 15:48:50|2003|2002.5|2003.5|2003|2003.5|2003|2003|2002.5|5807
1638892140000|2021-12-07 15:49:00|2004|2003.5|2003|2002.5|2004|2003.5|2003|2002|14047
1638892150000|2021-12-07 15:49:10|2003.5|2003|2003.5|2002.5|2003.5|2003|2003|2002.5|3760
1638892160000|2021-12-07 15:49:20|2003|2002|2003|2002|2003|2002|2002.5|2002|1681
1638892170000|2021-12-07 15:49:30|2002.5|2002.5|2002.5|2002|2003|2002.5|2002.5|2002|200
1638892180000|2021-12-07 15:49:40|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|3201
1638892190000|2021-12-07 15:49:50|||||||||463
1638892200000|2021-12-07 15:50:00|2003|2001.5|2002.5|2001.5|2003|2001.5|2002|2001.5|3735
1638892210000|2021-12-07 15:50:10|2002|2001|2001.5|2001|2002|2001|2001.5|2001|4739
1638892220000|2021-12-07 15:50:20|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001|1484
1638892230000|2021-12-07 15:50:30|2002.5|2002|2002|2001|2002.5|2002|2002|2001|3634
1638892240000|2021-12-07 15:50:40|2001.5|2001.5|2002.5|2002|2002.5|2002|2001.5|2001|952
1638892250000|2021-12-07 15:50:50|2002|2001.5|2002.5|2001.5|2002.5|2001.5|2002|2001.5|632
1638892260000|2021-12-07 15:51:00|2002||2002||2002||2002||1343
1638892270000|2021-12-07 15:51:10|2002.5|2001|2001.5|2001|2002.5|2001|2001.5|2001|4681
1638892280000|2021-12-07 15:51:20|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000.5|2081
1638892290000|2021-12-07 15:51:30|2000.5|2000|2000.5|1999.8|2001|2000.5|1999.8|1999.6|5738
1638892300000|2021-12-07 15:51:40|2000|2000|1999.4|1999|2000.5|2000|1999.2|1999|9940
1638892310000|2021-12-07 15:51:50|1999.2|1998.8|1999.2|1998.8|1999.4|1999|1999|1998.8|957
1638892320000|2021-12-07 15:52:00|1999|1998.6|1999.4|1999|1999.4|1999.2|1998.8|1998.6|3012
1638892330000|2021-12-07 15:52:10|1999.2|1999.2|2000|1999.6|2000|1999.8|1999.2|1998.8|4888
1638892340000|2021-12-07 15:52:20|1999.8|1999.8|2000.5|1999.8|2000.5|1999.8|1999.8|1999.4|746
1638892350000|2021-12-07 15:52:30||1999.6||2000||2000||1999.6|0
1638892360000|2021-12-07 15:52:40|||||||||1122
1638892370000|2021-12-07 15:52:50|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|22213
1638892380000|2021-12-07 15:53:00|2000.5|2000|2001|2000|2001|2000.5|2000.5|2000|6181
1638892390000|2021-12-07 15:53:10|2000.5|2000.5|2001.5|2000.5|2001.5|2001|2000.5|2000|1953
1638892400000|2021-12-07 15:53:20||2001||2000.5||2001||2000.5|1370
1638892420000|2021-12-07 15:53:40||2001||2001||2001||2001|618
1638892430000|2021-12-07 15:53:50|||||||||832
1638892440000|2021-12-07 15:54:00||2000.5||2001||2001||2000.5|3894
1638892460000|2021-12-07 15:54:20|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2061
1638892470000|2021-12-07 15:54:30|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|6851
1638892490000|2021-12-07 15:54:50|2001.5|2001|2001|2000.5|2001.5|2001|2000.5|2000|4427
1638892500000|2021-12-07 15:55:00|2001.5|2001|2001.5|2000.5|2001.5|2001|2001.5|2000.5|3264
1638892510000|2021-12-07 15:55:10|2001|2000|2002|2001|2002|2001.5|2001|2000|2901
1638892520000|2021-12-07 15:55:20|2001.5|2001.5|2002|2001|2002|2001.5|2001.5|2001|1157
1638892530000|2021-12-07 15:55:30|2001.5||2001.5||2002||2001.5||0
1638892540000|2021-12-07 15:55:40|2002|2000.5|2001.5|2000.5|2002|2000.5|2001|2000.5|5980
1638892550000|2021-12-07 15:55:50|2001||2001.5||2001.5||2001||0
1638892560000|2021-12-07 15:56:00|2001|2000|2000|1999.8|2001|2000|2000|1999.8|12416
1638892570000|2021-12-07 15:56:10|1999.8|1999.6|1999.8|1999.4|2000|1999.6|1999.8|1999.4|1568
1638892580000|2021-12-07 15:56:20|1999.6|1999.2|1999.6|1999.2|1999.8|1999.6|1999.6|1999|2000
1638892590000|2021-12-07 15:56:30|1999.8|1999.4|2001|2000.5|2001|2000.5|1999.8|1999.4|15523
1638892600000|2021-12-07 15:56:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|4669
1638892610000|2021-12-07 15:56:50|2001.5|2001|2001.5|2001|2002|2001|2001|2000.5|13005
1638892620000|2021-12-07 15:57:00|||||||||500
1638892630000|2021-12-07 15:57:10|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|2683
1638892640000|2021-12-07 15:57:20|2002|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|0
1638892650000|2021-12-07 15:57:30|2001.5|2001|2002|2001|2002|2001.5|2001.5|2001|3546
1638892660000|2021-12-07 15:57:40|2001.5|2001.5|2002|2001.5|2002|2001.5|2001.5|2001|500
1638892670000|2021-12-07 15:57:50|2001.5|2001|2001.5|2000.5|2002|2001|2001|2000.5|6529
1638892680000|2021-12-07 15:58:00|2001|2000|2001|2000|2001|2000.5|2000.5|2000|5322
1638892690000|2021-12-07 15:58:10|2000.5|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|0
1638892700000|2021-12-07 15:58:20|2000.5|2000|2000.5|2000|2001|2000.5|2000.5|2000|0
1638892710000|2021-12-07 15:58:30|2001|2000.5|2001|2000.5|2001.5|2001|2001|2000|3889
1638892720000|2021-12-07 15:58:40|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|491
1638892730000|2021-12-07 15:58:50|2001||2001.5||2001.5||2001||0
1638892740000|2021-12-07 15:59:00|2001|2000|2000.5|2000|2001.5|2000|2000.5|2000|1744
1638892750000|2021-12-07 15:59:10|2000|1999.8|2000.5|1999.8|2000.5|2000|1999.6|1999.4|16996
1638892760000|2021-12-07 15:59:20|2000|2000|2000.5|2000|2000.5|2000|2000|1999.8|559
1638892770000|2021-12-07 15:59:30|2001|2000.5|2001|2000.5|2001|2000.5|2000.5|2000|2551
1638892780000|2021-12-07 15:59:40|2001.5|2001|2001.5|2001|2001.5|2001|2000.5|2000|19816
1638892790000|2021-12-07 15:59:50|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|1384
1638892800000|2021-12-07 16:00:00|2002.5|2001.5|2002.5|2001.5|2002.5|2002|2002|2001|3535
1638892810000|2021-12-07 16:00:10|2002|2002|2002|2001.5|2002.5|2002|2002|2001|2398
1638892820000|2021-12-07 16:00:20|||||||||1000
1638892830000|2021-12-07 16:00:30|||||||||373
1638892840000|2021-12-07 16:00:40|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|922
1638892850000|2021-12-07 16:00:50|2002|2001.5|2002|2001|2002|2001.5|2001.5|2001|2485
1638892860000|2021-12-07 16:01:00|2001.5||2001.5||2001.5||2001.5||715
1638892870000|2021-12-07 16:01:10|2001|2000.5|2001.5|2001|2001.5|2001|2001|2000.5|4116
1638892880000|2021-12-07 16:01:20|2002|2000.5|2002|2001.5|2002|2001.5|2002|2000.5|1782
1638892890000|2021-12-07 16:01:30|2001.5|2001|2002|2001.5|2002|2001.5|2001.5|2001|568
1638892900000|2021-12-07 16:01:40|2001.5|2001|2001.5|2001|2002|2001.5|2001.5|2001|3153
1638892910000|2021-12-07 16:01:50|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|501
1638892930000|2021-12-07 16:02:10|||||||||666
1638892940000|2021-12-07 16:02:20|2002.5|2002|2003.5|2002.5|2003.5|2003|2002.5|2002|13542
1638892950000|2021-12-07 16:02:30|2003|2003|2003|2002.5|2003.5|2003|2003|2002|8819
1638892960000|2021-12-07 16:02:40|2002.5|2002|2002.5|2002|2003|2002.5|2002.5|2002|6071
1638892970000|2021-12-07 16:02:50|2002|2001.5|2003|2002|2003|2002.5|2001.5|2001|8270
1638892980000|2021-12-07 16:03:00|2002.5|2002.5|2003|2002.5|2003.5|2003|2002.5|2002|19114
1638892990000|2021-12-07 16:03:10|2002.5|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|6302
1638893000000|2021-12-07 16:03:20|2002|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|1940
1638893010000|2021-12-07 16:03:30|2002|2001|2001|2000.5|2002.5|2001.5|2001|2000.5|6556
1638893020000|2021-12-07 16:03:40|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|737
1638893030000|2021-12-07 16:03:50||2000.5||2001||2001||2000.5|516
1638893040000|2021-12-07 16:04:00|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|4569
1638893050000|2021-12-07 16:04:10|2002.5|2002|2002|2001.5|2002.5|2002|2001.5|2001|5277
1638893060000|2021-12-07 16:04:20||2001||2001||2001.5||2001|0
1638893080000|2021-12-07 16:04:40|2001.5|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|1597
1638893090000|2021-12-07 16:04:50|2002|2000.5|2002|2001|2002|2001.5|2002|2000.5|2056
1638893100000|2021-12-07 16:05:00|2001.5|2001.5|2001.5|2001|2001.5|2001.5|2001.5|2001|1459
1638893110000|2021-12-07 16:05:10|2002|2001.5|2001.5|2001|2002|2001.5|2001.5|2001|205
1638893130000|2021-12-07 16:05:30|2001|2000.5|2001|2000.5|2001|2001|2001|2000.5|2200
1638893140000|2021-12-07 16:05:40|2001.5|2001|2002|2001.5|2002|2001.5|2001|2000.5|2195
1638893150000|2021-12-07 16:05:50|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|1537
1638893160000|2021-12-07 16:06:00||2002||2002||2002||2002|0
1638893170000|2021-12-07 16:06:10|2002|2001.5|2002.5|2001.5|2002.5|2002|2002|2001.5|6701
1638893180000|2021-12-07 16:06:20|2002|2002|2002.5|2001.5|2002.5|2002|2002|2001.5|1366
1638893190000|2021-12-07 16:06:30|2002|2002|2002|2001.5|2002|2002|2002|2001.5|1485
1638893200000|2021-12-07 16:06:40|2001.5|2001|2001|2000.5|2001.5|2001|2001|2000.5|4741
1638893210000|2021-12-07 16:06:50|2001.5|2001|2001.5|2001|2001.5|2001|2001.5|2001|665
1638893220000|2021-12-07 16:07:00|2001|2000.5|2001|2000.5|2001.5|2000.5|2001|2000.5|0
1638893230000|2021-12-07 16:07:10|2001.5|2001|2001.5|2000.5|2001.5|2001|2001|2000.5|5399
1638893240000|2021-12-07 16:07:20|2001||2001||2001.5||2001||100
1638893250000|2021-12-07 16:07:30|2001.5|2001|2001.5|2001|2001.5|2001|2001|2000.5|681
1638893260000|2021-12-07 16:07:40|2001|2000.5|2001|2000.5|2001.5|2000.5|2000.5|2000|5445
1638893270000|2021-12-07 16:07:50||2000||2000||2000.5||2000|152
1638893280000|2021-12-07 16:08:00|2001.5|2000.5|2002|2001.5|2002|2001.5|2001.5|2000.5|3167
1638893290000|2021-12-07 16:08:10|||||||||1187
1638893300000|2021-12-07 16:08:20|2002.5|2002|2002.5|2002|2002.5|2002|2002|2001.5|4142
1638893320000|2021-12-07 16:08:40|2002|2001.5|2002|2001.5|2002.5|2002|2002|2001.5|6222
1638893330000|2021-12-07 16:08:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2002|1364
1638893340000|2021-12-07 16:09:00|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|9110
1638893350000|2021-12-07 16:09:10|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|331
1638893360000|2021-12-07 16:09:20|2002.5|2002|2002|2001.5|2002.5|2002|2002|2001.5|5700
1638893370000|2021-12-07 16:09:30|||||||||10000
1638893380000|2021-12-07 16:09:40||2001||2001.5||2001.5||2001|0
1638893390000|2021-12-07 16:09:50|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2001.5|10535
1638893400000|2021-12-07 16:10:00|2002|2001.5|2003|2002|2003|2002.5|2002|2001.5|8863
1638893410000|2021-12-07 16:10:10|2002.5|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|1152
1638893420000|2021-12-07 16:10:20|2003|2002.5|2003|2002.5|2003|2002.5|2002.5|2002|10183
1638893430000|2021-12-07 16:10:30|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|6227
1638893440000|2021-12-07 16:10:40|2003.5|2003|2003.5|2003|2003.5|2003|2003|2002.5|8561
1638893450000|2021-12-07 16:10:50|||||||||125
1638893460000|2021-12-07 16:11:00|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|21039
1638893470000|2021-12-07 16:11:10|2003|2002.5|2003.5|2003|2004|2003.5|2003|2002.5|9930
1638893480000|2021-12-07 16:11:20|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|3507
1638893490000|2021-12-07 16:11:30|2004|2003.5|2003.5|2003|2004|2003.5|2003.5|2003|75
1638893500000|2021-12-07 16:11:40|2004|2003.5|2004|2003.5|2004|2003.5|2003.5|2003|4417
1638893510000|2021-12-07 16:11:50|2003.5|2003|2003.5|2003|2004|2003|2003|2002.5|11027
1638893520000|2021-12-07 16:12:00|2004|2003.5|2004|2003|2004|2003.5|2003.5|2003|1285
1638893530000|2021-12-07 16:12:10|2003.5|2003.5|2003|2002.5|2004|2003.5|2003|2002.5|24162
1638893540000|2021-12-07 16:12:20|2002.5|2002|2003|2002|2003|2002.5|2002.5|2002|8622
1638893550000|2021-12-07 16:12:30|2002.5|2002.5|2002.5|2002|2003|2002.5|2002|2001.5|3532
1638893560000|2021-12-07 16:12:40||2001.5||2001.5||2002||2001.5|419
1638893570000|2021-12-07 16:12:50|2002|2001|2002|2001.5|2002|2001.5|2001.5|2001|4196
1638893580000|2021-12-07 16:13:00|2002.5|2002|2002.5|2002|2002.5|2002|2002.5|2001.5|1134
1638893590000|2021-12-07 16:13:10||2001.5||2002||2002||2001.5|316
1638893600000|2021-12-07 16:13:20|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|24346
1638893610000|2021-12-07 16:13:30|2003.5|2003|2003|2002.5|2003.5|2003|2003|2002.5|2713
1638893620000|2021-12-07 16:13:40|2002.5|2002|2002.5|2002|2003|2002|2002.5|2002|2641
1638893630000|2021-12-07 16:13:50|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|792
1638893640000|2021-12-07 16:14:00|2003|2002.5|2003|2002|2003|2002.5|2002.5|2002|2222
1638893650000|2021-12-07 16:14:10|2002.5|2002.5|2003|2002.5|2003.5|2003|2002.5|2002.5|2207
1638893660000|2021-12-07 16:14:20|2002.5|2002|2002.5|2002|2003|2002|2002.5|2002|2305
1638893670000|2021-12-07 16:14:30|2002|2001.5|2002.5|2002|2002.5|2002|2002|2001.5|700
1638893680000|2021-12-07 16:14:40|2002|2001.5|2002|2001.5|2002|2001.5|2002|2001.5|1313
1638893690000|2021-12-07 16:14:50|2001.5|2001|2003|2001.5|2003|2002|2001.5|2001|2557
1638893700000|2021-12-07 16:15:00||2002||2001.5||2002||2001.5|0
1638893720000|2021-12-07 16:15:20|2002.5|2001|2003|2001.5|2003|2001.5|2002.5|2001|339
1638893730000|2021-12-07 16:15:30|2003.5|2002|2004|2003|2004|2003|2003.5|2002|200
1638893740000|2021-12-07 16:15:40||2002.5||2002.5||2002.5||2002.5|0
1638893750000|2021-12-07 16:15:50|2003.5|2003|2004|2002.5|2004|2003|2003.5|2002.5|0
1638893760000|2021-12-07 16:16:00||2003||2003||2003||2003|244
1638893770000|2021-12-07 16:16:10|2003.5|2002.5|2003.5|2002.5|2004|2002.5|2003.5|2002.5|400
1638893780000|2021-12-07 16:16:20|2004.5|2003.5|2004|2003|2004.5|2003.5|2004|2003|124
1638893790000|2021-12-07 16:16:30|2004.5|2003.5|2004|2003|2004.5|2003.5|2004|2003|86
1638893800000|2021-12-07 16:16:40||2002.5||2002.5||2002.5||2002.5|200
1638893810000|2021-12-07 16:16:50|2003.5|2003|2003.5|2002.5|2004|2003|2003.5|2002.5|0
1638893820000|2021-12-07 16:17:00|2003|2002|2003|2002|2003|2002|2003|2002|253
1638893830000|2021-12-07 16:17:10|2002.5|2001.5|2003|2002|2003|2002|2002.5|2001.5|95
1638893840000|2021-12-07 16:17:20|2003.5|2002.5|2003.5|2002|2003.5|2002.5|2003.5|2002|54
1638893850000|2021-12-07 16:17:30||2002.5||2002.5||2002.5||2002.5|0
1638893860000|2021-12-07 16:17:40|2004|2003|2003.5|2002.5|2004|2003|2003.5|2002.5|437
1638893870000|2021-12-07 16:17:50|2003|2002|2003|2002|2003|2002|2003|2002|2800
1638893880000|2021-12-07 16:18:00|2003.5|2002.5|2003.5|2002.5|2004|2002.5|2003.5|2002.5|787
1638893890000|2021-12-07 16:18:10|2004|2003|2004|2003|2004|2003|2004|2003|0
1638893910000|2021-12-07 16:18:30|||||||||157
1638893920000|2021-12-07 16:18:40|2003.5|2002.5|2003.5|2002.5|2004|2003|2003.5|2002.5|235
1638893930000|2021-12-07 16:18:50|2003|2002|2003.5|2002|2003.5|2002.5|2003|2002|326
1638893940000|2021-12-07 16:19:00||2002.5||2002.5||2002.5||2002|0
1638893950000|2021-12-07 16:19:10|2004|2002|2003|2002|2004|2002|2003|2002|569
1638893960000|2021-12-07 16:19:20|2003.5|2002.5|2003.5|2002|2003.5|2002.5|2003|2002|0
1638893970000|2021-12-07 16:19:30||2002.5||2002.5||2002.5||2002.5|0
1638893980000|2021-12-07 16:19:40|2004|2003|2004|2003|2004|2003|2004|2003|378
1638893990000|2021-12-07 16:19:50|2004.5|2003.5|2004|2003|2004.5|2003.5|2004|2003|201
1638894000000|2021-12-07 16:20:00|||||||||539
1638894010000|2021-12-07 16:20:10|2003.5|2002.5|2003.5|2002.5|2003.5|2002.5|2003.5|2002.5|1000
1638894030000|2021-12-07 16:20:30|2004|2002|2004|2002.5|2004|2002.5|2004|2002|320
1638894040000|2021-12-07 16:20:40|2003.5|2003|2004|2003|2004.5|2003.5|2003.5|2003|150
1638894050000|2021-12-07 16:20:50|2004.5|2003.5|2004.5|2003.5|2004.5|2003.5|2004.5|2003|0
1638894060000|2021-12-07 16:21:00||2003||2003.5||2003.5||2003|0
1638894080000|2021-12-07 16:21:20||2003||2003||2003||2003|0
1638894090000|2021-12-07 16:21:30|2004||2004||2004||2004||0
1638894100000|2021-12-07 16:21:40|2003.5|2002.5|2003.5|2002.5|2003.5|2002.5|2003.5|2002.5|840
1638894110000|2021-12-07 16:21:50||2002||2002||2002||2002|200
1638894120000|2021-12-07 16:22:00||2002.5||2002.5||2002.5||2002|257
1638894130000|2021-12-07 16:22:10|||||||||313
1638894140000|2021-12-07 16:22:20|2004|2003|2004|2003|2004|2003|2004|2003|0
1638894160000|2021-12-07 16:22:40|2003.5|2002.5|2004|2003|2004|2003|2003.5|2002.5|0
1638894170000|2021-12-07 16:22:50|||||||||440
1638894180000|2021-12-07 16:23:00|2003.5|2002.5|2003.5|2002.5|2003.5|2003|2003.5|2002.5|148
1638894190000|2021-12-07 16:23:10|2003|2002|2003|2002|2003|2002|2003|2002|200
1638894200000|2021-12-07 16:23:20|2002.5|2001.5|2003|2002|2003|2002|2002.5|2001.5|1157
1638894210000|2021-12-07 16:23:30|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|470
1638894220000|2021-12-07 16:23:40|||||||||531
1638894230000|2021-12-07 16:23:50|2002|2001|2002.5|2001.5|2002.5|2001.5|2002|2001|0
1638894250000|2021-12-07 16:24:10|2002|2001|2002|2001|2002|2001|2002|2001|1707
1638894280000|2021-12-07 16:24:40|2002.5|2001.5|2003|2002|2003|2002|2002.5|2001.5|441
1638894300000|2021-12-07 16:25:00|2002.5|2001.5|2003|2002|2003|2002|2002.5|2001.5|952
1638894310000|2021-12-07 16:25:10|2002.5|2001.5|2003.5|2002.5|2003.5|2002.5|2002.5|2001.5|107
1638894320000|2021-12-07 16:25:20|2003|2002|2003.5|2002.5|2003.5|2002.5|2003|2002|146
1638894330000|2021-12-07 16:25:30|2003|2002|2003|2001.5|2003|2002|2003|2001.5|62
1638894340000|2021-12-07 16:25:40|2002.5|2002|2003|2002|2003.5|2002.5|2002.5|2002|322
1638894350000|2021-12-07 16:25:50||2001.5||2001.5||2001.5||2001.5|339
1638894360000|2021-12-07 16:26:00|2002.5|2002|2002.5|2001.5|2002.5|2002|2002.5|2001.5|0
1638894370000|2021-12-07 16:26:10|2003|2002|2003|2002|2003|2002|2003|2002|0
1638894380000|2021-12-07 16:26:20||2001.5||2002||2002||2001.5|0
1638894390000|2021-12-07 16:26:30|2002.5|2001.5|2003|2002|2003|2002|2002.5|2001.5|0
1638894400000|2021-12-07 16:26:40|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|2002.5|2001.5|0
1638894410000|2021-12-07 16:26:50|2002|2001|2002|2001|2002|2001|2002|2001|5
1638894420000|2021-12-07 16:27:00|||||||||365
1638894430000|2021-12-07 16:27:10|2001.5|2000.5|2001.5|2000.5|2001.5|2000.5|2001.5|2000.5|0
1638894440000|2021-12-07 16:27:20||2000||2000.5||2000.5||2000|0
1638894450000|2021-12-07 16:27:30|||||||||257
1638894470000|2021-12-07 16:27:50|2002|2001|2001.5|2000.5|2002|2001|2001.5|2000.5|160
1638894480000|2021-12-07 16:28:00|2002||2002||2002||2002||0
1638894490000|2021-12-07 16:28:10|2001.5||2001.5||2001.5||2001.5||0
1638894500000|2021-12-07 16:28:20|2001|2000|2001|2000|2001|2000|2001|2000|210
1638894520000|2021-12-07 16:28:40|2001.5|2000.5|2001|2000|2001.5|2000.5|2001|2000|607
1638894530000|2021-12-07 16:28:50|||||||||500
1638894540000|2021-12-07 16:29:00|2001.5|1999.8|2001.5|2000.5|2001.5|2000.5|2001.5|1999.8|472
1638894550000|2021-12-07 16:29:10|2002|2001|2002|2001|2002|2001|2002|2001|500
1638894560000|2021-12-07 16:29:20|2001.5|2000|2001|2000|2001.5|2000|2001|2000|1001
1638894570000|2021-12-07 16:29:30|||||||||326
1638894580000|2021-12-07 16:29:40|2001.5|2000.5|2001.5|2000|2001.5|2000.5|2001|2000|0
1638894590000|2021-12-07 16:29:50|2002|2000.5|2002|2000.5|2002.5|2001|2002|2000.5|309
1638950410000|2021-12-08 08:00:10|1985.4|1982.2|1982.2|1980.4|1985.4|1982.4|1980.4|1978.6|143430
1638950420000|2021-12-08 08:00:20|1982.4|1980.6|1983.2|1982.2|1983.2|1982.2|1982.2|1980.6|1788
1638950430000|2021-12-08 08:00:30|1984.2|1982|1981.6|1980.2|1984.8|1982.8|1981.6|1980|6535
1638950440000|2021-12-08 08:00:40|1982.6|1980.6|1981.4|1980.6|1983|1981|1981|1980|12191
1638950450000|2021-12-08 08:00:50|1982.2|1980.8|1984.2|1982.4|1984.4|1983|1982.2|1980.8|6532
1638950460000|2021-12-08 08:01:00|1984.6|1982.8|1985.6|1984.8|1986.2|1984.8|1984|1982.8|1343
1638950470000|2021-12-08 08:01:10|1986.6|1985|1986|1984.4|1986.6|1985.2|1984.8|1983.4|8527
1638950480000|2021-12-08 08:01:20|1986.4|1984.6|1986.4|1985.4|1986.6|1985.6|1985.4|1984.4|1860
1638950490000|2021-12-08 08:01:30|1986.2|1985.6|1987|1985.6|1987.2|1985.8|1986|1985.4|915
1638950500000|2021-12-08 08:01:40|1987.2|1985.8|1987.2|1986|1987.4|1986|1987|1985.4|780
1638950510000|2021-12-08 08:01:50|1987|1986.4|1988.2|1987.2|1988.2|1987.4|1986.6|1986|8510
1638950520000|2021-12-08 08:02:00|1988.4|1987.4|1987.6|1986.6|1988.6|1987.8|1987.4|1986.4|5830
1638950530000|2021-12-08 08:02:10|1987.8|1986.4|1988|1987|1988|1987.4|1987.8|1986.4|1015
1638950540000|2021-12-08 08:02:20|1987.8|1987.2|1987.8|1987|1987.8|1987.2|1987.8|1987|151
1638950550000|2021-12-08 08:02:30|1987.6|1986.8|1986.8|1986|1988|1987.6|1986.8|1986|9553
1638950560000|2021-12-08 08:02:40|1987|1986.2|1988|1986.6|1988|1986.8|1986.8|1986.2|1451
1638950570000|2021-12-08 08:02:50|1987.8|1986.4|1988|1986.6|1988|1986.8|1987.6|1986.4|2175
1638950580000|2021-12-08 08:03:00|1988.4|1986.8|1988.6|1988|1988.6|1988|1988|1986.8|4427
1638950590000|2021-12-08 08:03:10|1988.8|1987.8|1988.6|1987.6|1989.2|1988.4|1988.6|1987.6|5354
1638950600000|2021-12-08 08:03:20|1988.8|1987.8|1988.8|1987.6|1988.8|1987.8|1988.6|1987.6|389
1638950610000|2021-12-08 08:03:30|1988.6|1987.4|1987.4|1987|1988.6|1988|1987|1986|22434
1638950620000|2021-12-08 08:03:40|1987.6|1986.6|1988|1986.8|1988|1987.4|1987.6|1986.6|5005
1638950630000|2021-12-08 08:03:50|1988.6|1988|1988.6|1987.8|1988.6|1988|1987.8|1986.8|2908
1638950640000|2021-12-08 08:04:00|1988.8|1987.4|1988.8|1987.8|1988.8|1988|1988|1987|1771
1638950650000|2021-12-08 08:04:10|1989|1988|1989.4|1988.2|1989.6|1988.6|1988.8|1987.8|2392
1638950660000|2021-12-08 08:04:20|1989.2|1988|1989.6|1989|1989.6|1989|1989.2|1988|1171
1638950670000|2021-12-08 08:04:30|1989.8|1988.8|1989.6|1989|1989.8|1989|1989.6|1988.2|520
1638950680000|2021-12-08 08:04:40|1989.2|1988.8|1989.8|1988.8|1990|1989.2|1989|1988|7206
1638950690000|2021-12-08 08:04:50|1990|1989|1991|1990.6|1991.4|1990.6|1990|1989|13761
1638950700000|2021-12-08 08:05:00|1991.4|1990.2|1991|1990.2|1991.8|1991.6|1990.6|1989.6|13616
1638950710000|2021-12-08 08:05:10|1991.8|1990|1993.6|1992.2|1993.8|1992.2|1991|1990|4292
1638950720000|2021-12-08 08:05:20|1993.4|1991.8|1993.2|1992.4|1993.4|1992.4|1992.6|1991.6|630
1638950730000|2021-12-08 08:05:30|1993.8|1992.6|1994.4|1993.2|1994.6|1993.2|1993.4|1992.2|553
1638950740000|2021-12-08 08:05:40|1994.2|1992.8|1992.6|1992|1994.8|1993|1992.2|1991.2|2515
1638950750000|2021-12-08 08:05:50|1992.8|1992.6|1991.6|1990.6|1992.8|1992.6|1991.6|1990.4|6164
1638950760000|2021-12-08 08:06:00|1991.4|1990.4|1988.2|1987|1992|1991|1988.2|1987|17593
1638950770000|2021-12-08 08:06:10|1988.4|1987.2|1989.2|1988|1990.2|1989|1988.4|1987|1791
1638950780000|2021-12-08 08:06:20|1989|1987.8|1988.4|1987.2|1989|1988.4|1988|1987|4523
1638950790000|2021-12-08 08:06:30|1988.2|1987|1986.8|1985.6|1988.2|1987|1986|1985|2797
1638950800000|2021-12-08 08:06:40|1986.6|1985|1984.2|1983.4|1986.8|1985.4|1983.6|1983|11925
1638950810000|2021-12-08 08:06:50|1984|1983.6|1984.6|1983.4|1985.2|1984|1984|1983.4|2391
1638950820000|2021-12-08 08:07:00|1984.8|1983.6|1987.4|1986.6|1987.8|1986.8|1984.8|1983.6|3843
1638950830000|2021-12-08 08:07:10|1987.8|1987|1988.8|1987.6|1989.4|1987.8|1987.2|1986.2|994
1638950840000|2021-12-08 08:07:20|1988.6|1987.4|1988|1987.2|1990|1988.6|1987.8|1986.8|1964
1638950850000|2021-12-08 08:07:30|1988.2|1987|1987.8|1987|1988.4|1987|1987.4|1986.4|0
1638950860000|2021-12-08 08:07:40|1987.6|1986.8|1988.4|1987.8|1988.4|1987.8|1987|1986.2|872
1638950870000|2021-12-08 08:07:50|1988.2|1987.6|1989.8|1988.6|1989.8|1988.6|1988.2|1987.6|3164
1638950880000|2021-12-08 08:08:00|1989.6|1988.8|1990|1989.2|1990.8|1989.6|1989.6|1988.8|1084
1638950890000|2021-12-08 08:08:10|1989.2|1989|1990|1989.4|1990.8|1990.2|1989.2|1989|6134
1638950900000|2021-12-08 08:08:20|1990.2|1989.6|1990|1989.4|1990.4|1989.6|1990|1989.4|0
1638950910000|2021-12-08 08:08:30|1990.4|1989.6|1990|1989.2|1990.8|1989.6|1989.4|1988.2|2359
1638950920000|2021-12-08 08:08:40|1990.2|1989.4|1990.2|1989.4|1990.6|1989.6|1990|1989.2|1671
1638950930000|2021-12-08 08:08:50|1990|1989.2|1990.8|1990.2|1990.8|1990.2|1989.8|1989.2|640
1638950940000|2021-12-08 08:09:00|1991.2|1990.4|1990.4|1989.4|1991.6|1990.4|1990|1989.2|2570
1638950950000|2021-12-08 08:09:10|1990.6|1989.6|1991.4|1990.4|1991.8|1991.4|1990.6|1989.6|859
1638950960000|2021-12-08 08:09:20|1991.6|1990.2|1990.8|1989.6|1991.8|1990.8|1990.2|1989.6|1292
1638950970000|2021-12-08 08:09:30|1990.6|1989.4|1989.6|1989|1990.6|1989.4|1989.6|1989|2463
1638950980000|2021-12-08 08:09:40|1989.8|1989.2|1989.6|1989|1990|1989.2|1989.6|1989|130
1638950990000|2021-12-08 08:09:50|1989.4|1988.8|1989|1988.2|1989.4|1988.8|1988.8|1988|5880
1638951000000|2021-12-08 08:10:00|1988.8|1988|1987.4|1986.4|1988.8|1988|1987.4|1986.4|10590
1638951010000|2021-12-08 08:10:10|1987.2|1986.6|1987.2|1986.4|1987.4|1986.8|1987.2|1986.4|387
1638951020000|2021-12-08 08:10:20|1987|1986.2|1987.2|1986.4|1987.2|1986.4|1986.8|1986.2|3367
1638951030000|2021-12-08 08:10:30|1987|1986.2|1986|1985.2|1987|1986.2|1985.2|1984.6|10121
1638951040000|2021-12-08 08:10:40|1986.2||1986.2||1986.4||1986.2||206
1638951050000|2021-12-08 08:10:50|1986.4|1985.4|1986.8|1986|1987|1986|1986.4|1985.4|0
1638951060000|2021-12-08 08:11:00|1986.6|1985.6|1987|1986.2|1987.4|1986.6|1986.6|1985.6|252
1638951070000|2021-12-08 08:11:10|1986.8|1986|1987|1986.2|1987|1986.2|1986.8|1986|100
1638951080000|2021-12-08 08:11:20|1986.8|1986|1984.2|1983.4|1987|1986.2|1983.8|1983.2|32487
1638951090000|2021-12-08 08:11:30|1984|1983.2|1983.6|1982.8|1984.2|1983.2|1982.8|1982.2|9840
1638951100000|2021-12-08 08:11:40|1983.4|1982.4|1984.8|1983.8|1984.8|1983.8|1983.2|1982.4|2712
1638951110000|2021-12-08 08:11:50|1985|1984|1984.8|1983.4|1985|1984.2|1984.2|1983.4|2000
1638951120000|2021-12-08 08:12:00|1984.6|1983.6|1986.2|1985.4|1986.8|1985.4|1984.4|1983.6|0
1638951130000|2021-12-08 08:12:10|1986|1985.2|1986|1985.2|1986.2|1985.4|1985.6|1984.6|856
1638951140000|2021-12-08 08:12:20|1986.2|1985|1986.4|1986.2|1987.2|1986.2|1986.2|1985|1000
1638951150000|2021-12-08 08:12:30|1986.2|1985.6|1985.6|1984.8|1986.2|1985.6|1985|1984.4|1771
1638951160000|2021-12-08 08:12:40|1985.4|1984.6|1984|1983.2|1985.4|1984.6|1983.6|1983|12841
1638951170000|2021-12-08 08:12:50|1984.2|1983.4|1984.2|1983.6|1984.2|1983.6|1983.6|1983|3643
1638951180000|2021-12-08 08:13:00|1984.4|1983.8|1984|1983.2|1984.8|1984|1984|1983.2|607
1638951190000|2021-12-08 08:13:10|1983.8|1983|1983.6|1983|1984|1983.2|1983.6|1983|1546
1638951200000|2021-12-08 08:13:20|1983.8|1983.2|1982.6|1981.6|1984|1983.2|1981.4|1980.6|12158
1638951210000|2021-12-08 08:13:30|1982.8|1981.8|1983.2|1982|1983.6|1982.8|1982.4|1981.8|500
1638951220000|2021-12-08 08:13:40|1983|1981.8|1983.2|1982.6|1983.6|1982.8|1982.4|1981.6|0
1638951230000|2021-12-08 08:13:50|1983.4|1982.8|1982.6|1982|1983.6|1982.8|1982.4|1981.6|0
1638951240000|2021-12-08 08:14:00|1983|1982.2|1983.2|1982.6|1983.4|1982.8|1982.8|1982.2|500
1638951250000|2021-12-08 08:14:10|1983|1982.4|1981.8|1981.2|1983|1982.4|1981.6|1981.2|5484
1638951260000|2021-12-08 08:14:20|1982|1981.4|1980.8|1980.2|1982.2|1981.4|1980.6|1980|7806
1638951270000|2021-12-08 08:14:30|1981|1980.6|1981.8|1981|1981.8|1981.6|1981|1980.2|11291
1638951280000|2021-12-08 08:14:40|1982|1981.4|1981.8|1981|1982.4|1981.6|1981.6|1981|1940
1638951290000|2021-12-08 08:14:50|1981.6|1980.8|1981.8|1981.2|1982|1981.8|1980.8|1980.2|13696
1638951300000|2021-12-08 08:15:00|1982|1981.4|1979.4|1979|1982|1981.6|1979.4|1979|101207
1638951310000|2021-12-08 08:15:10|1979.2|1978.8|1979.2|1978.6|1980.6|1980|1978.6|1978|13592
1638951320000|2021-12-08 08:15:20|1979.4|1978.4|1978.2|1977.6|1979.4|1978.6|1978|1977|13572
1638951330000|2021-12-08 08:15:30|1978|1977.4|1977.6|1977|1978|1977.4|1976.8|1976.2|9014
1638951340000|2021-12-08 08:15:40|1977.8|1977.2|1977.6|1976.8|1977.8|1977.4|1977.2|1976.6|5449
1638951350000|2021-12-08 08:15:50|1977.4|1977|1976.8|1976.2|1977.4|1977|1976.6|1976.2|3253
1638951360000|2021-12-08 08:16:00|1976.6|1976.4|1976.8|1976|1977|1976.6|1976.2|1975.4|11380
1638951370000|2021-12-08 08:16:10|1976.6|1976.2|1977.2|1976.6|1977.2|1977|1976.6|1976.2|1897
1638951380000|2021-12-08 08:16:20|1977|1976.4|1977.6|1977.2|1977.6|1977.2|1977|1976.4|845
1638951390000|2021-12-08 08:16:30|1977.8|1977|1977.8|1977.2|1978|1977.2|1977.6|1977|0
1638951400000|2021-12-08 08:16:40|1977.6|1977|1977.4|1976.8|1977.8|1977.2|1977.4|1976.8|0
1638951410000|2021-12-08 08:16:50|1977.6|1977|1977.4|1977|1977.6|1977|1977.2|1977|0
1638951420000|2021-12-08 08:17:00|1977.6|1976.8|1978.4|1977.6|1978.6|1978.4|1977.6|1976.8|1225
1638951430000|2021-12-08 08:17:10|1978.2|1977.8|1978.2|1977.6|1978.4|1978.2|1978.2|1977.6|827
1638951440000|2021-12-08 08:17:20|1978|1978|1977.6|1977|1978.4|1978|1977.4|1977|3642
1638951450000|2021-12-08 08:17:30|1977.8|1977.2|1977.6|1977|1979|1978.4|1977.6|1977|12091
1638951460000|2021-12-08 08:17:40|1977.8|1977.2|1975.8|1975.4|1977.8|1977.2|1975.6|1975.2|7863
1638951470000|2021-12-08 08:17:50|1976|1975.6|1975.6|1975|1976|1975.6|1975.4|1975|14999
1638951480000|2021-12-08 08:18:00|1975.8|1975.2|1977|1976.4|1977|1976.6|1975.8|1975.2|6644
1638951490000|2021-12-08 08:18:10|1977.2|1976.6|1977.2|1976.6|1977.8|1977.2|1977.2|1976.6|1313
1638951500000|2021-12-08 08:18:20|1977.4|1976.4|1977.2|1976.6|1977.6|1976.8|1977.2|1976.4|0
1638951510000|2021-12-08 08:18:30||1976.8||1976.6||1976.8||1976.6|0
1638951520000|2021-12-08 08:18:40|1977.4|1976.8|1977.4|1977|1977.8|1977.6|1977.2|1976.6|3150
1638951530000|2021-12-08 08:18:50|1977.2|1976.8|1977.6|1977|1977.6|1977.2|1977|1976.6|2430
1638951540000|2021-12-08 08:19:00|1977.8|1977.2|1977|1976.4|1977.8|1977.6|1976.4|1976|4012
1638951550000|2021-12-08 08:19:10|1977.2|1976.6|1977.6|1977|1977.8|1977.2|1977|1976.4|2756
1638951560000|2021-12-08 08:19:20|1977.8|1977.2|1978|1977.4|1978.2|1977.6|1977.8|1977.2|657
1638951570000|2021-12-08 08:19:30|1977.8|1977.6|1977.8|1977.4|1978|1977.6|1977.8|1977.4|152
1638951580000|2021-12-08 08:19:40|1978|1977.2|1977|1976.8|1978|1977.2|1977|1976.8|7294
1638951590000|2021-12-08 08:19:50|1977.2|1977|1977.4|1976.8|1977.4|1977|1976.8|1976.6|2553
1638951600000|2021-12-08 08:20:00|1977.2|1976.6|1976.2|1975.8|1977.2|1976.6|1974.6|1974|95572
1638951610000|2021-12-08 08:20:10|1976.4|1976|1975.4|1974.8|1976.4|1976|1975|1974.8|7996
1638951620000|2021-12-08 08:20:20|1975|1975|1972.8|1972.4|1975.4|1975|1972.8|1972|10379
1638951630000|2021-12-08 08:20:30|1972.4|1972.2|1973.2|1972.6|1973.8|1973.4|1972.2|1971.8|8556
1638951640000|2021-12-08 08:20:40|1973.4|1972.4|1973|1972.6|1973.6|1973|1972.8|1972.2|2319
1638951650000|2021-12-08 08:20:50|1973.2|1973|1973.4|1973|1973.6|1973.2|1973.2|1973|581
1638951660000|2021-12-08 08:21:00|1973.6|1973.2|1974.6|1974|1974.8|1974|1973.6|1973.2|1117
1638951670000|2021-12-08 08:21:10|1974.8|1974.2|1975.8|1975.2|1976|1975.2|1974.6|1974.2|500
1638951680000|2021-12-08 08:21:20|1976|1975.4|1976|1975.4|1976.2|1975.8|1975.6|1975|1453
1638951690000|2021-12-08 08:21:30|1975.8|1975.2|1976|1975.2|1976|1975.2|1975.2|1974.8|1239
1638951700000|2021-12-08 08:21:40|1976.2|1975.4|1975.6|1975.2|1976.4|1975.6|1975.4|1975|2638
1638951710000|2021-12-08 08:21:50|1975.4|1974.8|1975.6|1975|1975.6|1975.2|1975|1974.4|2366
1638951720000|2021-12-08 08:22:00|1975.4|1975.2|1976.2|1975.6|1976.4|1975.8|1975.4|1975|2
1638951730000|2021-12-08 08:22:10|1976.4|1975.8|1977.6|1977|1977.8|1977.2|1976.2|1975.8|2526
1638951740000|2021-12-08 08:22:20|1977.8|1977.2|1977.8|1977|1978|1977.6|1977.4|1977|1532
1638951750000|2021-12-08 08:22:30|1978|1977.4|1977.8|1977|1978|1977.8|1977.4|1977|50
1638951760000|2021-12-08 08:22:40|1977.6||1977.4||1977.8||1977.4||0
1638951770000|2021-12-08 08:22:50|1977.2|1976.8|1977|1976.2|1977.2|1976.8|1976.6|1976.2|9484
1638951780000|2021-12-08 08:23:00|1976.8|1976.4|1977.4|1977|1977.6|1977|1976.6|1976.2|512
1638951790000|2021-12-08 08:23:10|1977.6|1976.8|1977.4|1976.8|1977.6|1977|1977|1976.4|1086
1638951800000|2021-12-08 08:23:20|1977.2|1977|1977|1976.8|1977.2|1977|1976.6|1976.2|564
1638951810000|2021-12-08 08:23:30|1976.8|1976.6|1976.4|1976|1977|1976.6|1976.4|1976|1533
1638951820000|2021-12-08 08:23:40|1976.6|1976.2|1976.8|1976.2|1976.8|1976.4|1976.4|1976|1461
1638951830000|2021-12-08 08:23:50|1977|1976.4|1976.8|1976.2|1977|1976.6|1976.8|1976|500
1638951840000|2021-12-08 08:24:00|1976.6|1976|1976.8|1976.2|1976.8|1976.2|1975.6|1975.2|3856
1638951850000|2021-12-08 08:24:10|1977|1976|1976.2|1975.8|1977|1976.2|1976|1975.6|2250
1638951860000|2021-12-08 08:24:20|1976.4|1976|1976.8|1976.2|1977|1976.6|1976.4|1976|1013
1638951870000|2021-12-08 08:24:30|1977|1976|1976.8|1976.2|1977|1976.4|1976.8|1976|0
1638951880000|2021-12-08 08:24:40|1977|1976.4|1976.8|1976.4|1977|1976.4|1976.8|1976.2|0
1638951890000|2021-12-08 08:24:50|1977|1976.6|1977.4|1976.8|1977.6|1977.2|1976.8|1976.6|1552
1638951900000|2021-12-08 08:25:00|1977.2|1977|1977|1976.4|1977.6|1977|1976.8|1976.4|2821
1638951910000|2021-12-08 08:25:10|1977.2|1976.6|1977|1976.4|1977.4|1976.8|1977|1976.4|955
1638951920000|2021-12-08 08:25:20|1977.2|1976.6|1977|1976.6|1977.2|1976.8|1976.6|1976.4|0
1638951930000|2021-12-08 08:25:30|1976.8|1976.4|1977.8|1977.2|1977.8|1977.2|1976.4|1976.2|1992
1638951940000|2021-12-08 08:25:40|1978|1977.4|1977.8|1977.4|1978.4|1978|1977.6|1977.4|308
1638951950000|2021-12-08 08:25:50|1978|1977.6|1979.2|1978.8|1979.4|1978.8|1978|1977.6|3383
1638951960000|2021-12-08 08:26:00|1979.4|1979|1979.8|1979.4|1980|1979.8|1979|1978.8|5812
1638951970000|2021-12-08 08:26:10|1980|1979.6|1980|1979.6|1980.4|1980|1979.4|1979|2026
1638951980000|2021-12-08 08:26:20|1979.8|1979.4|1979.6|1979.2|1980.2|1980|1979.4|1979|3516
1638951990000|2021-12-08 08:26:30|1979.4|1979|1980.2|1979.8|1980.4|1980|1979.2|1978.8|770
1638952000000|2021-12-08 08:26:40|1980.4|1980|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|152
1638952010000|2021-12-08 08:26:50|1980.4|1980|1980.8|1980.2|1980.8|1980.4|1980.2|1980|10809
1638952020000|2021-12-08 08:27:00|1980.6|1980.4|1980.2|1979.6|1980.6|1980.6|1979.8|1979.4|6133
1638952030000|2021-12-08 08:27:10|1980|1979.4|1978.6|1978.4|1980.2|1979.8|1978.6|1978.4|7061
1638952040000|2021-12-08 08:27:20|1978.8|1978.6|1979.2|1978.6|1979.2|1978.8|1978.8|1978.4|791
1638952050000|2021-12-08 08:27:30|1979.4||1979.2||1979.4||1979.2||0
1638952060000|2021-12-08 08:27:40|1979|1978.4|1979.2|1978.6|1979.2|1978.6|1978.8|1978.4|333
1638952070000|2021-12-08 08:27:50|1979|1978.4|1978.4|1978|1979|1978.6|1978.4|1978|1478
1638952080000|2021-12-08 08:28:00|1978.2|1977.8|1978|1977.4|1978.2|1978|1977.6|1977|974
1638952090000|2021-12-08 08:28:10|1978.2|1978|1978|1977.6|1978.6|1978.2|1977.6|1977.2|1856
1638952100000|2021-12-08 08:28:20|1977.8|1977.4|1977.4|1977|1978.2|1977.8|1976.8|1976.6|16892
1638952110000|2021-12-08 08:28:30|1977.2|1976.8|1977|1976.8|1977.8|1977.4|1976.8|1976.6|17237
1638952120000|2021-12-08 08:28:40|1977.4|1977|1977.2|1976.8|1977.4|1977|1976.8|1976.6|1074
1638952130000|2021-12-08 08:28:50|1977.4|1976.6|1977|1976.6|1977.4|1976.6|1977|1976.6|130
1638952140000|2021-12-08 08:29:00|1977.2|1977|1976.4|1976|1977.4|1977|1976.2|1976|13876
1638952150000|2021-12-08 08:29:10|1976.6|1976.4|1976.2|1975.8|1976.6|1976.4|1975.8|1975.4|7687
1638952160000|2021-12-08 08:29:20|1976|1975.6|1976.2|1975.6|1976.2|1975.6|1976|1975.6|653
1638952170000|2021-12-08 08:29:30|1976|1975.4|1976|1975.4|1976.4|1975.8|1975.8|1975.2|2836
1638952180000|2021-12-08 08:29:40|1975.8|1975.2|1976.4|1975.8|1976.6|1976.2|1975.6|1975.2|3105
1638952190000|2021-12-08 08:29:50|1976.6|1976|1977.4|1977|1977.6|1977.2|1976.6|1976|4711
1638952200000|2021-12-08 08:30:00|1977.2|1976.8|1976.2|1975.8|1977.2|1976.8|1976|1975.6|11456
1638952210000|2021-12-08 08:30:10|1976|1976|1976|1975.4|1976.2|1976|1975.8|1975.4|919
1638952220000|2021-12-08 08:30:20|1976.2|1975.6|1975.8|1975.4|1976.2|1975.8|1975.8|1975.2|500
1638952230000|2021-12-08 08:30:30|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1974.8|1974.4|5966
1638952240000|2021-12-08 08:30:40|1975.2|1975.2|1975|1974.6|1975.4|1975.2|1975|1974.6|903
1638952250000|2021-12-08 08:30:50|1974.8|1974.4|1975|1974.8|1975.2|1974.8|1974.6|1974.2|905
1638952260000|2021-12-08 08:31:00|1975.2|1975|1976|1975.4|1976.4|1976|1975|1975|1000
1638952270000|2021-12-08 08:31:10|1975.8|1975.6|1975.6|1975.2|1975.8|1975.6|1975.6|1975|475
1638952280000|2021-12-08 08:31:20|1975.4|1975|1975|1974.6|1975.4|1975|1974.8|1974.6|2394
1638952290000|2021-12-08 08:31:30|1975.2|1974.8|1974.8|1974.6|1975.2|1974.8|1974.8|1974.6|80
1638952300000|2021-12-08 08:31:40|1974.6|1974.4|1973.6|1973.2|1974.8|1974.4|1973|1972.8|20651
1638952310000|2021-12-08 08:31:50|1973.8|1973.4|1973.8|1973.6|1973.8|1973.6|1973.6|1973.2|499
1638952320000|2021-12-08 08:32:00|1974|1973.8|1974.6|1974.4|1974.8|1974.4|1973.6|1973.4|3853
1638952330000|2021-12-08 08:32:10|1974.8|1974.6|1975.6|1975.2|1975.8|1975.2|1974.8|1974.6|534
1638952340000|2021-12-08 08:32:20|1975.4|1975|1975.2|1974.6|1975.4|1975.2|1974.6|1974.4|5444
1638952350000|2021-12-08 08:32:30|1975|1974.8|1975|1974.8|1975|1974.8|1975|1974.6|5
1638952360000|2021-12-08 08:32:40|1975.2|1975|1975.2|1974.8|1975.4|1975|1975|1974.8|358
1638952370000|2021-12-08 08:32:50|1975.4|1975|1976|1975.4|1976.2|1975.6|1975.4|1975|500
1638952380000|2021-12-08 08:33:00|1976.2|1975.6|1976.6|1976.2|1976.8|1976.2|1975.8|1975.6|1218
1638952390000|2021-12-08 08:33:10|1976.4|1976|1977.2|1976.6|1977.4|1977|1976.2|1975.8|2159
1638952400000|2021-12-08 08:33:20|1977|1976.8|1978|1977.4|1978|1977.4|1977|1976.6|6239
1638952410000|2021-12-08 08:33:30|1978.2|1977.6|1978.6|1978.2|1978.8|1978.2|1978.2|1977.6|762
1638952420000|2021-12-08 08:33:40|1978.4|1978|1978.6|1978.2|1978.8|1978.2|1978.2|1978|1569
1638952430000|2021-12-08 08:33:50|1978.4|1978|1978.6|1978.2|1978.6|1978.2|1978|1977.6|3692
1638952440000|2021-12-08 08:34:00|1978.8|1978.4|1980|1979.4|1980|1979.4|1978.8|1978.2|1630
1638952450000|2021-12-08 08:34:10|1979.8|1979.6|1979.4|1979.2|1980.2|1980|1979.4|1979.2|1000
1638952460000|2021-12-08 08:34:20|1979.6|1979|1979.2|1978.8|1979.6|1979.4|1979.2|1978.6|16700
1638952470000|2021-12-08 08:34:30|1979|1978.6|1978.4|1978.2|1979|1978.6|1978.4|1977.8|3595
1638952480000|2021-12-08 08:34:40|1978.6|1978.4|1978.6|1978.4|1978.6|1978.4|1978.4|1977.8|1555
1638952490000|2021-12-08 08:34:50|1978.8|1978.2|1979|1978.6|1979|1978.8|1978.8|1978.2|1441
1638952500000|2021-12-08 08:35:00|1978.8|1978.4|1977.8|1977.4|1978.8|1978.4|1977.4|1977|3521
1638952510000|2021-12-08 08:35:10|1977.6|1977.2|1977.6|1977.2|1977.8|1977.4|1977.6|1977.2|630
1638952520000|2021-12-08 08:35:20|1977.4|1977|1977|1976.6|1977.6|1977.2|1977|1976.4|3888
1638952530000|2021-12-08 08:35:30|1977.2|1976.8|1977.8|1977.4|1977.8|1977.4|1977|1976.6|1775
1638952540000|2021-12-08 08:35:40|1977.6|1977.2|1977.8|1977.4|1978.2|1978|1977.4|1977|6301
1638952550000|2021-12-08 08:35:50|1978|1977.6|1978.8|1978.4|1979|1978.4|1978|1977.4|3008
1638952560000|2021-12-08 08:36:00|1978.6|1978.2|1978.8|1978.2|1978.8|1978.2|1977.8|1977.4|3422
1638952570000|2021-12-08 08:36:10|1978.6|1978.4|1979.2|1978.8|1979.6|1979|1978.6|1978.4|2337
1638952580000|2021-12-08 08:36:20|1979|1978.6|1979.2|1978.6|1979.2|1978.6|1978.6|1978.2|1544
1638952590000|2021-12-08 08:36:30||1978.4||1978.4||1978.6||1978.4|0
1638952600000|2021-12-08 08:36:40|1979|1978.6|1978.8|1978.4|1979|1978.6|1978.8|1978.4|100
1638952610000|2021-12-08 08:36:50|1979|1978.6|1978.2|1978|1979|1978.6|1978.2|1978|669
1638952620000|2021-12-08 08:37:00|1978|1977.8|1977.8|1977.4|1978.4|1978|1977.6|1977.2|8943
1638952630000|2021-12-08 08:37:10|1977.6|1977.2|1976.2|1975.8|1977.6|1977.4|1976.2|1975.8|3818
1638952640000|2021-12-08 08:37:20|1976.4|1976|1976.2|1975.6|1976.6|1976.2|1975.8|1975.4|3795
1638952650000|2021-12-08 08:37:30|1976|1975.4|1975.6|1975.4|1976.2|1976|1975.6|1975.4|4345
1638952660000|2021-12-08 08:37:40|1975.8|1975.2|1976|1975.2|1976|1975.4|1975.6|1975.2|630
1638952670000|2021-12-08 08:37:50|1975.8|1975|1975.4|1975|1975.8|1975.2|1975|1974.8|8412
1638952680000|2021-12-08 08:38:00|1975.6|1975.2|1975.2|1974.8|1975.8|1975.2|1975|1974.8|4166
1638952690000|2021-12-08 08:38:10|1975|1974.6|1974.8|1974.4|1975|1974.6|1974.8|1974.4|623
1638952700000|2021-12-08 08:38:20|1975|1974.6|1975.2|1975|1975.6|1975|1975|1974.6|1171
1638952710000|2021-12-08 08:38:30|1975.4|1974.8|1974.6|1974.2|1975.4|1975|1974.4|1974.2|1946
1638952720000|2021-12-08 08:38:40|1974.2|1974|1974.6|1974.2|1974.6|1974.2|1974|1973.6|1053
1638952730000|2021-12-08 08:38:50|1974.4|1974|1976|1975.6|1976.2|1976|1974.4|1974|6155
1638952740000|2021-12-08 08:39:00|1975.8|1975.4|1975.4|1975|1975.8|1975.4|1975.2|1974.6|13769
1638952750000|2021-12-08 08:39:10|1975.6|1975.2|1975.8|1975.4|1976|1975.4|1975.6|1975.2|4291
1638952760000|2021-12-08 08:39:20|1975.6|1975.2|1975.6|1975.2|1975.8|1975.4|1975.6|1975.2|1542
1638952770000|2021-12-08 08:39:30|1975.4|1975.4|1976.6|1976.2|1976.6|1976.2|1975.2|1975|14732
1638952780000|2021-12-08 08:39:40|1976.8|1976.4|1976.6|1975.6|1976.8|1976.6|1976.2|1975.6|687
1638952790000|2021-12-08 08:39:50|1976.4|1975.4|1975.8|1975.4|1976.4|1975.6|1975.8|1975.2|0
1638952800000|2021-12-08 08:40:00|1975.6|1975.2|1975.4|1975|1976|1975.6|1975.2|1975|2871
1638952810000|2021-12-08 08:40:10|1975.6|1975.2|1975.4|1975|1975.8|1975.4|1975.4|1975|1208
1638952820000|2021-12-08 08:40:20|1975.6|1975.2|1975.6|1975.2|1975.8|1975.2|1975.4|1975|360
1638952830000|2021-12-08 08:40:30|1975.8|1975.4|1975.8|1975.4|1976|1975.6|1975.6|1975.4|334
1638952840000|2021-12-08 08:40:40|1976|1975.6|1975.6|1975.4|1976.4|1975.6|1975.4|1975.2|1333
1638952850000|2021-12-08 08:40:50|1975.8|1975.6|1975.8|1975.2|1976.2|1975.6|1975.8|1975.2|203
1638952860000|2021-12-08 08:41:00|1975.6|1975.4|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|669
1638952870000|2021-12-08 08:41:10|1976.2|1975.6|1975.8|1975.4|1976.2|1975.6|1975.8|1975.4|200
1638952880000|2021-12-08 08:41:20||1975.2||1975.4||1975.4||1975.2|0
1638952890000|2021-12-08 08:41:30|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1975|1686
1638952900000|2021-12-08 08:41:40|1975.2|1974.8|1975|1974.6|1975.2|1975|1975|1974.6|21040
1638952910000|2021-12-08 08:41:50|1974.8|1974.4|1975|1974.6|1975.2|1974.8|1974.2|1973.8|4355
1638952920000|2021-12-08 08:42:00|1974.8|1974.2|1975|1974.6|1975|1974.6|1974.6|1974.2|4896
1638952930000|2021-12-08 08:42:10|1975.2|1974.8|1975.4|1975.2|1976|1975.4|1975.2|1974.8|1726
1638952940000|2021-12-08 08:42:20|1975.6|1974.8|1974.6|1974.2|1975.6|1974.8|1974.2|1974|24138
1638952950000|2021-12-08 08:42:30|1974.4|1974.4|1974.6|1974.2|1974.8|1974.4|1974.2|1974|8177
1638952960000|2021-12-08 08:42:40|1974.8|1974.4|1975.8|1975.2|1975.8|1975.2|1974.8|1974.4|700
1638952970000|2021-12-08 08:42:50|1975.6|1975|1976|1975.6|1976.2|1976|1975|1974.6|1390
1638952980000|2021-12-08 08:43:00|1976.2|1975.8|1976|1975.6|1976.2|1975.8|1975.8|1975|403
1638952990000|2021-12-08 08:43:10|1975.8|1975.4|1975|1974.6|1976|1975.4|1975|1974.6|217
1638953000000|2021-12-08 08:43:20|1975.2|1974.4|1974.8|1974.4|1975.2|1974.4|1974.8|1974.4|0
1638953010000|2021-12-08 08:43:30|1974.6|1974.6|1974.8|1974.4|1975|1974.6|1974.6|1974.4|500
1638953020000|2021-12-08 08:43:40|1974.6|1974.2|1974.8|1974.2|1974.8|1974.6|1974.2|1973.8|3887
1638953030000|2021-12-08 08:43:50|1974.6|1974.4|1974.4|1974.2|1974.6|1974.6|1974.4|1974.2|637
1638953040000|2021-12-08 08:44:00|1974.2|1974|1974.4|1974|1974.6|1974.2|1974.2|1973.8|1716
1638953050000|2021-12-08 08:44:10|1974.2|1973.8|1974.6|1973.8|1974.6|1974|1973.8|1973.6|528
1638953060000|2021-12-08 08:44:20|1974|1974|1975.6|1975|1975.6|1975|1974|1974|52
1638953070000|2021-12-08 08:44:30|1975.4|1975.2|1976|1975.4|1976|1975.4|1975.4|1975.2|203
1638953080000|2021-12-08 08:44:40|1975.8|1975.6|1976.2|1975.8|1976.4|1975.8|1975.8|1975.6|0
1638953090000|2021-12-08 08:44:50|1976.4||1976.4||1976.6||1976.2||0
1638953100000|2021-12-08 08:45:00|1976.6|1976|1976.2|1976|1976.8|1976.6|1976.2|1976|2107
1638953110000|2021-12-08 08:45:10|1976|1975.8|1975.6|1975.2|1976|1975.8|1975.6|1975.2|2882
1638953120000|2021-12-08 08:45:20|1975.4|1975.4|1975.6|1975.2|1975.8|1975.4|1975.4|1975.2|703
1638953130000|2021-12-08 08:45:30|1975.8|1975.4|1976|1975.6|1976.4|1976|1975.6|1975.2|2118
1638953140000|2021-12-08 08:45:40|1975.8|1975.4|1975.8|1975.4|1976|1975.8|1975.4|1975|2670
1638953150000|2021-12-08 08:45:50|1976|1975.6|1975.8|1975.4|1976.2|1975.8|1975.4|1975.2|336
1638953160000|2021-12-08 08:46:00|1975.6|1975.6|1975.6|1975.4|1975.8|1975.6|1975.6|1975.4|3809
1638953170000|2021-12-08 08:46:10|1975.4|1975.2|1974.2|1974|1975.4|1975.2|1974.2|1974|4293
1638953180000|2021-12-08 08:46:20|1974.4|1974.2|1974.4|1974|1974.8|1974.4|1974.2|1974|2350
1638953190000|2021-12-08 08:46:30|1974.6|1974.2|1973.8|1973.4|1974.6|1974.2|1973.6|1973.4|4563
1638953200000|2021-12-08 08:46:40|1973.6|1973.2|1972.4|1972|1973.6|1973.2|1972.2|1972|6229
1638953210000|2021-12-08 08:46:50|1972.2|1972.2|1971.4|1971|1972.2|1972.2|1971.4|1971|6843
1638953220000|2021-12-08 08:47:00|1971.2|1971.2|1970.6|1970.4|1971.4|1971.2|1969.6|1969.4|57618
1638953230000|2021-12-08 08:47:10|1970.8|1970.6|1970.4|1970|1971|1970.8|1969.8|1969.6|6038
1638953240000|2021-12-08 08:47:20|1970.2|1970.2|1970.4|1970.2|1970.8|1970.4|1970|1969.6|7805
1638953250000|2021-12-08 08:47:30|1970.8|1970.4|1970.8|1970.2|1971.2|1970.8|1970.8|1970.2|678
1638953260000|2021-12-08 08:47:40|1970.6|1970|1970.6|1970.2|1970.6|1970.2|1970|1969.8|840
1638953270000|2021-12-08 08:47:50|1970.8|1970.4|1971.8|1971|1971.8|1971|1970.8|1970.4|0
1638953280000|2021-12-08 08:48:00|1971.6|1971.4|1971.6|1971.4|1972.2|1972|1971.6|1971.4|1417
1638953290000|2021-12-08 08:48:10|1971.4|1971|1972.2|1971.4|1972.6|1972.2|1971.4|1971|3576
1638953300000|2021-12-08 08:48:20|1972|1971.6|1971.8|1971.4|1972.2|1971.8|1971.6|1971.4|1445
1638953310000|2021-12-08 08:48:30|1971.6|1971.2|1971.8|1971.4|1972|1971.8|1971.4|1971|1966
1638953320000|2021-12-08 08:48:40|1972|1971.6|1973|1972.6|1973.4|1973|1972|1971.4|11159
1638953330000|2021-12-08 08:48:50|1972.8|1972.4|1973.4|1973|1973.4|1973|1972.6|1972.4|3783
1638953340000|2021-12-08 08:49:00|1973.2|1972.8|1973.4|1973|1973.6|1973.4|1973|1972.6|3937
1638953350000|2021-12-08 08:49:10|1973|1972.8|1972.8|1972.2|1973.2|1972.8|1972.4|1972|3738
1638953360000|2021-12-08 08:49:20|1973|1972.4|1973.4|1973|1973.4|1973|1973|1972.4|0
1638953370000|2021-12-08 08:49:30|1973.2|1973.2|1974|1973.6|1974|1973.6|1973.2|1973.2|0
1638953380000|2021-12-08 08:49:40|1973.8|1973.2|1974.4|1973.8|1974.6|1974.2|1973.6|1973.2|6865
1638953390000|2021-12-08 08:49:50|1974.2|1973.6|1974.6|1974.2|1974.6|1974.4|1974|1973.4|1852
1638953400000|2021-12-08 08:50:00|1974.4|1974|1974.2|1973.6|1974.4|1974.2|1973.8|1973.6|1302
1638953410000|2021-12-08 08:50:10|1974|1973.4|1973.4|1973|1974|1973.6|1973|1972.8|5775
1638953420000|2021-12-08 08:50:20|1973.2||1973.2||1973.4||1973.2||0
1638953430000|2021-12-08 08:50:30|1973.4|1972.8|1973.6|1973.2|1973.8|1973.2|1972.6|1972.2|2881
1638953440000|2021-12-08 08:50:40|1973.4|1973|1973.6|1973.2|1973.6|1973.2|1973.2|1973|1958
1638953450000|2021-12-08 08:50:50|1973.4|1973|1974.6|1974.2|1974.8|1974.2|1973.4|1973|1212
1638953460000|2021-12-08 08:51:00|1974.8|1974.4|1974.2|1973.8|1974.8|1974.4|1974|1973.6|496
1638953470000|2021-12-08 08:51:10|1974|1974|1973.8|1973.4|1974.4|1974|1973.6|1973.4|1137
1638953480000|2021-12-08 08:51:20|1974|1973.6|1973|1972.6|1974.2|1973.8|1972.8|1972.4|3093
1638953490000|2021-12-08 08:51:30|1973.2|1972.8|1973|1972.6|1973.2|1972.8|1972.8|1972.4|1943
1638953500000|2021-12-08 08:51:40|1972.8|1972.4|1973|1972.6|1973|1972.6|1972.6|1972.4|494
1638953510000|2021-12-08 08:51:50|1972.8|1972.4|1972.8|1972.2|1972.8|1972.4|1972.8|1972.2|0
1638953520000|2021-12-08 08:52:00|1972.6|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.2|331
1638953530000|2021-12-08 08:52:10|1973|1972.6|1974|1973.6|1974|1973.6|1972.6|1972.4|2617
1638953540000|2021-12-08 08:52:20|1974.2|1973.8|1974.2|1973.8|1974.2|1973.8|1973.8|1973.4|3916
1638953550000|2021-12-08 08:52:30|1974|1973.6|1973.4|1973|1974.2|1973.8|1973.4|1973|2954
1638953560000|2021-12-08 08:52:40|1973.8|1973.2|1973.8|1973.4|1974|1973.6|1973.8|1973|484
1638953570000|2021-12-08 08:52:50|1974|1973.6|1973.6|1973.2|1974|1973.6|1973.6|1973|2185
1638953580000|2021-12-08 08:53:00|1973.8|1973.4|1974|1973.6|1974|1973.8|1973.2|1972.8|2524
1638953590000|2021-12-08 08:53:10|1974.2|1973.8|1974|1973.6|1974.4|1974|1974|1973.6|240
1638953600000|2021-12-08 08:53:20|1974.2|1973.8|1974.2|1973.8|1974.4|1974|1974|1973.6|2245
1638953610000|2021-12-08 08:53:30|1974|1973.6|1973.8|1973.4|1974|1973.6|1973.4|1973.2|2698
1638953620000|2021-12-08 08:53:40|1974|1973.6|1974.4|1974|1974.4|1974|1974|1973.6|1229
1638953630000|2021-12-08 08:53:50|1974.2|1973.8|1974.6|1974.2|1974.8|1974.4|1974.2|1973.8|741
1638953640000|2021-12-08 08:54:00|1974.8|1974|1974.2|1974|1974.8|1974|1974|1973.8|686
1638953650000|2021-12-08 08:54:10|1974.4|1973.8|1974.2|1973.8|1974.4|1974|1974|1973.8|1883
1638953660000|2021-12-08 08:54:20|1974|1974.2|1973.8|1973.4|1974.4|1974.2|1973.6|1973.2|3551
1638953670000|2021-12-08 08:54:30|1974|1973.6|1973.6|1973.4|1974.4|1974|1973.6|1973.4|1500
1638953680000|2021-12-08 08:54:40|1973.8|1973.2|1974|1973.6|1974|1973.6|1973.8|1973.2|203
1638953690000|2021-12-08 08:54:50|1974.2|1973.8|1974.8|1974.6|1975|1974.8|1974.2|1973.6|7792
1638953700000|2021-12-08 08:55:00|1974.6|1974.4|1974.4|1974.2|1974.6|1974.4|1974|1973.6|1170
1638953710000|2021-12-08 08:55:10|1974.6|1974.4|1975|1974.6|1975|1974.8|1974.4|1974.2|3263
1638953720000|2021-12-08 08:55:20|1974.8|1974.8|1974.6|1974.2|1974.8|1974.8|1974.4|1974|342
1638953730000|2021-12-08 08:55:30|1974.8|1974.4|1974.4|1974.2|1975|1974.6|1974.4|1974|403
1638953740000|2021-12-08 08:55:40|1974.6|1974.4|1975.2|1975|1975.4|1975|1974.6|1974.4|2852
1638953750000|2021-12-08 08:55:50|1975|1974.8|1974.8|1974.6|1975|1974.8|1974.8|1974.6|203
1638953760000|2021-12-08 08:56:00|1975|1974.8|1975.2|1974.8|1975.2|1975|1975|1974.6|534
1638953770000|2021-12-08 08:56:10|1975.4|1975|1975.2|1974.8|1975.6|1975.4|1974.8|1974.6|6480
1638953780000|2021-12-08 08:56:20|1975|1974.6|1974.6|1974.2|1975|1974.6|1974.4|1974.2|2757
1638953790000|2021-12-08 08:56:30|1974.4|1974.4|1974.4|1974.2|1974.8|1974.4|1974.4|1974.2|2352
1638953800000|2021-12-08 08:56:40|1974.6|1974.4|1974.6|1974.4|1974.8|1974.6|1974.4|1974.2|3164
1638953810000|2021-12-08 08:56:50|1974.4|1974.2|1975.4|1975|1975.4|1975|1974.4|1974.2|1452
1638953820000|2021-12-08 08:57:00|1975.6|1974.8|1975.2|1974.8|1975.6|1975.2|1975|1974.8|500
1638953830000|2021-12-08 08:57:10|1975|1975|1975.4|1975|1975.4|1975|1975|1974.8|728
1638953840000|2021-12-08 08:57:20|1975.2|1974.8|1975|1974.8|1975.2|1975|1975|1974.8|0
1638953850000|2021-12-08 08:57:30|1975.2|1975|1975.6|1975|1975.6|1975.2|1975|1975|206
1638953860000|2021-12-08 08:57:40|1975.4||1975.4||1975.6||1975.4||0
1638953870000|2021-12-08 08:57:50|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.2|1975|1395
1638953880000|2021-12-08 08:58:00|1975.8|1975.4|1975.8|1975.6|1976|1975.6|1975.6|1975.2|500
1638953890000|2021-12-08 08:58:10|1975.6|1975.4|1975.6|1975.4|1976.2|1975.8|1975.6|1975.2|5388
1638953900000|2021-12-08 08:58:20|1975.8|1975.6|1975.6|1975.2|1975.8|1975.6|1975.4|1975.2|2015
1638953910000|2021-12-08 08:58:30|1975.8|1975.4|1975.4|1975.2|1975.8|1975.4|1975.4|1975.2|118
1638953920000|2021-12-08 08:58:40|1975.6|1975.4|1975.6|1975.2|1975.6|1975.4|1975.4|1975.2|1000
1638953930000|2021-12-08 08:58:50|1975.8|1975.4|1975.4|1975.2|1976|1975.6|1975.2|1975|1082
1638953940000|2021-12-08 08:59:00|1975.6|1975.4|1975.4|1975|1975.8|1975.4|1975.2|1975|1020
1638953950000|2021-12-08 08:59:10|1975.2|1975.2|1975.4|1975|1975.4|1975.2|1975|1974.8|659
1638953960000|2021-12-08 08:59:20|1975.2|1974.8|1975.2|1974.8|1975.2|1974.8|1975.2|1974.8|0
1638953970000|2021-12-08 08:59:30|1975.4|1975|1975.4|1975|1975.6|1975|1975.4|1975|0
1638953980000|2021-12-08 08:59:40|1975.2|1975.2|1976.4|1975.8|1976.4|1976.2|1975.2|1975.2|4752
1638953990000|2021-12-08 08:59:50|1976.2|1975.6|1976.4|1976|1976.6|1976.2|1975.8|1975.6|7243
1638954000000|2021-12-08 09:00:00|1976.2|1975.8|1975.8|1975.2|1976.6|1976.2|1975.8|1975.2|7569
1638954010000|2021-12-08 09:00:10|1975.6|1975.4|1976|1975.2|1976|1975.8|1975.4|1975.2|3798
1638954020000|2021-12-08 09:00:20|1975.8|1975.4|1975.6|1975|1975.8|1975.4|1975|1974.8|1828
1638954030000|2021-12-08 09:00:30|1975.4|1974.8|1975.2|1975|1975.4|1975|1975|1974.6|1369
1638954040000|2021-12-08 09:00:40|1975|1974.8|1975|1974.6|1975|1974.8|1974.8|1974.6|317
1638954050000|2021-12-08 09:00:50|1975.2|1974.8|1975|1974.6|1975.2|1975|1974.8|1974.6|3736
1638954060000|2021-12-08 09:01:00|1975.2|1974.8|1974.4|1974|1975.2|1974.8|1974.4|1974|5035
1638954070000|2021-12-08 09:01:10||1974.2||1974.2||1974.2||1974|0
1638954080000|2021-12-08 09:01:20|1974.6|1974|1974.4|1974|1974.8|1974.6|1974.4|1974|588
1638954090000|2021-12-08 09:01:30|1974.2|1974.2|1973.8|1973.6|1974.2|1974.2|1973.8|1973.4|11324
1638954100000|2021-12-08 09:01:40|1974|1973.8|1974|1973.6|1974|1973.8|1973.8|1973.6|776
1638954110000|2021-12-08 09:01:50|1974.2|1973.8|1975|1974.6|1975|1974.6|1974.2|1973.8|0
1638954120000|2021-12-08 09:02:00|1975.2|1974.8|1974.8|1974.6|1975.2|1974.8|1974.8|1974.6|708
1638954130000|2021-12-08 09:02:10|1975|1974.4|1974.6|1974.2|1975|1974.4|1974.4|1974|1319
1638954140000|2021-12-08 09:02:20|1974.8|1974.4|1974.6|1974.4|1975|1974.6|1974.6|1974.2|0
1638954150000|2021-12-08 09:02:30|1974.4|1974.2|1974.8|1974.6|1975|1974.6|1974.4|1974.2|2165
1638954160000|2021-12-08 09:02:40|1975|1974.4|1976|1975.6|1976|1975.6|1975|1974.4|263
1638954170000|2021-12-08 09:02:50|1975.8|1975.4|1975.6|1975|1975.8|1975.4|1975.4|1975|1739
1638954180000|2021-12-08 09:03:00|1975.8|1975.2|1977.6|1977.2|1977.8|1977.2|1975.8|1975.2|9919
1638954190000|2021-12-08 09:03:10|1977.4|1977|1977|1976.6|1977.4|1977|1976.8|1976.6|1809
1638954200000|2021-12-08 09:03:20|1976.8|1976.4|1976|1975.6|1977|1976.4|1976|1975.6|427
1638954210000|2021-12-08 09:03:30|1975.8|1975.8|1975.8|1975.6|1976|1975.8|1975.6|1975.4|4936
1638954220000|2021-12-08 09:03:40||1975.4||1975.4||1975.6||1975.4|0
1638954230000|2021-12-08 09:03:50|1975.6|1975.2|1975.6|1975.2|1976|1975.6|1975.4|1975|2988
1638954240000|2021-12-08 09:04:00|1975.4|1975|1975.2|1974.8|1975.4|1975|1975.2|1974.6|2668
1638954260000|2021-12-08 09:04:20|1975|1974.6|1974.8|1974.4|1975|1974.6|1974.2|1974|3604
1638954270000|2021-12-08 09:04:30|1974.6|1974.2|1974.6|1974.4|1974.6|1974.6|1974.6|1974.2|241
1638954280000|2021-12-08 09:04:40|1974.8|1974.2|1975|1974.6|1975|1974.8|1974.6|1974.2|3188
1638954290000|2021-12-08 09:04:50|1974.8|1974.8|1975|1974.6|1975|1974.8|1974.8|1974.6|500
1638954300000|2021-12-08 09:05:00|1974.8|1974.4|1974.8|1974.4|1975|1974.4|1974.4|1974|2808
1638954310000|2021-12-08 09:05:10|1974.6|1974.6|1974.4|1974.2|1974.6|1974.6|1974.4|1974|0
1638954320000|2021-12-08 09:05:20|1974.6|1974|1974.6|1974.2|1974.8|1974.4|1974.4|1974|1227
1638954330000|2021-12-08 09:05:30|1974.4|1974.4|1974.4|1974.2|1974.6|1974.4|1974.2|1974|2794
1638954340000|2021-12-08 09:05:40|1974.2|1974|1974.6|1974.2|1974.6|1974.2|1973.8|1973.6|6519
1638954350000|2021-12-08 09:05:50|1974.4|1974|1974.4|1974|1974.4|1974|1974.2|1973.8|745
1638954360000|2021-12-08 09:06:00|1974.6|1974.2|1974.4|1974|1974.8|1974.4|1974.4|1974|5805
1638954370000|2021-12-08 09:06:10|1974.2|1973.8|1974.4|1974.2|1974.6|1974.2|1974|1973.8|977
1638954380000|2021-12-08 09:06:20|1974.2|1974|1974.2|1973.8|1974.2|1974|1973.8|1973.6|1816
1638954390000|2021-12-08 09:06:30|1974.4|1974|1974.2|1973.8|1974.4|1974.2|1973.8|1973.6|2545
1638954400000|2021-12-08 09:06:40|1974|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.6|703
1638954410000|2021-12-08 09:06:50|1973.8|1973.8|1973.8|1973.6|1974|1973.8|1973.8|1973.6|0
1638954420000|2021-12-08 09:07:00|1973.6|1973.4|1973.8|1973.4|1973.8|1973.6|1973.6|1973.4|947
1638954430000|2021-12-08 09:07:10|1973.6|1973.2|1973|1972.6|1973.6|1973.2|1972.8|1972.6|2468
1638954440000|2021-12-08 09:07:20|1972.8|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.4|1124
1638954450000|2021-12-08 09:07:30|1972.6|1972.6|1971.8|1971.4|1972.6|1972.6|1971.6|1971.4|4899
1638954460000|2021-12-08 09:07:40|1972|1971.6|1972.2|1972|1972.4|1972.2|1971.8|1971.6|10350
1638954470000|2021-12-08 09:07:50|1972|1971.8|1972.2|1972|1972.2|1972|1972|1971.6|4122
1638954480000|2021-12-08 09:08:00|1972.4|1971.8|1972.6|1972.2|1972.6|1972.2|1972.2|1971.8|6168
1638954490000|2021-12-08 09:08:10|1972.8|1972.4|1973.8|1973.4|1974.4|1974|1972.8|1972.4|15836
1638954510000|2021-12-08 09:08:30|1973.6|1973.2|1972.8|1972.2|1973.6|1973.2|1972.2|1972|5657
1638954520000|2021-12-08 09:08:40|1972.6|1972.4|1972.4|1972.2|1973|1972.6|1972.4|1972.2|282
1638954530000|2021-12-08 09:08:50|1972.2|1972|1972|1971.6|1972.2|1972|1972|1971.6|1455
1638954540000|2021-12-08 09:09:00|1971.8|1971.4|1972|1971.4|1972|1971.6|1971.6|1971.2|1713
1638954550000|2021-12-08 09:09:10|1972.2|1971.6|1972|1971.8|1972.6|1972|1972|1971.4|75
1638954560000|2021-12-08 09:09:20|1971.8|1971.6|1972|1971.8|1972.2|1971.8|1971.8|1971.4|893
1638954570000|2021-12-08 09:09:30|1972.2|1971.6|1971.8|1971.6|1972.2|1971.8|1971.8|1971.6|4676
1638954580000|2021-12-08 09:09:40|1972|1971.8|1972|1971.8|1972|1971.8|1972|1971.8|333
1638954590000|2021-12-08 09:09:50|1972.2|1972|1972.4|1972|1972.4|1972|1972.2|1972|2953
1638954600000|2021-12-08 09:10:00|1972.2|1971.8|1972|1971.8|1972.2|1972|1972|1971.4|14195
1638954610000|2021-12-08 09:10:10|1972.2|1971.4|1973.2|1972.8|1973.2|1972.8|1972.2|1971.4|6539
1638954630000|2021-12-08 09:10:30|1973|1972.6|1972.6|1972.2|1973|1972.6|1972.4|1972.2|4352
1638954640000|2021-12-08 09:10:40|1972.8|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972.2|977
1638954650000|2021-12-08 09:10:50|1972.8|1972.4|1973.2|1972.8|1973.2|1972.8|1972.8|1972.4|0
1638954660000|2021-12-08 09:11:00|1973|1972.6|1972.8|1972.6|1973|1972.6|1972.6|1972.2|422
1638954670000|2021-12-08 09:11:10|1972.6|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972.2|991
1638954680000|2021-12-08 09:11:20|1972.8|1972.4|1973.2|1973|1973.4|1973|1972.6|1972.4|2864
1638954690000|2021-12-08 09:11:30|1973|1972.8|1973.2|1973|1973.2|1973|1973|1972.6|1535
1638954700000|2021-12-08 09:11:40|1973.4|1973.2|1973.6|1973.2|1973.6|1973.2|1973.4|1973|980
1638954710000|2021-12-08 09:11:50|1973.8|1973.4|1974.2|1973.6|1974.2|1973.8|1973.6|1973.4|1493
1638954720000|2021-12-08 09:12:00|1974|1973.4|1974.2|1973.8|1974.4|1974|1973.8|1973.4|1508
1638954730000|2021-12-08 09:12:10|1974|1974|1974.4|1974|1974.6|1974.2|1974|1973.8|1211
1638954740000|2021-12-08 09:12:20|1974.2|1973.8|1974.4|1974|1974.4|1974|1974|1973.8|730
1638954750000|2021-12-08 09:12:30|1974.2|1974.2|1974.4|1974|1974.6|1974.2|1974.2|1974|203
1638954760000|2021-12-08 09:12:40|1974.6|1974.2|1974.6|1974.2|1974.6|1974.2|1974|1973.8|2452
1638954770000|2021-12-08 09:12:50|1974.8|1974.4|1975.4|1975|1975.4|1975.2|1974.8|1974.4|75
1638954780000|2021-12-08 09:13:00|1975.6|1975.2|1975.6|1975.2|1975.8|1975.4|1975.6|1975|1456
1638954790000|2021-12-08 09:13:10|1975.8|1975|1975.8|1975.2|1975.8|1975.2|1975.8|1975|0
1638954800000|2021-12-08 09:13:20|1975.6|1975.4|1976|1975.6|1976|1975.8|1975.6|1975.4|788
1638954810000|2021-12-08 09:13:30|1976.2|1975.8|1976.6|1976.2|1976.6|1976.2|1976|1975.8|762
1638954820000|2021-12-08 09:13:40|1976.4|1976|1976.4|1976|1976.6|1976.2|1976|1975.6|3786
1638954830000|2021-12-08 09:13:50|1976.6||1976.4||1976.6||1976.4||0
1638954840000|2021-12-08 09:14:00|1976.2|1975.8|1976.2|1975.8|1976.6|1976|1976.2|1975.8|126
1638954850000|2021-12-08 09:14:10|1976.4|1976|1977.4|1977.2|1977.6|1977.2|1976.2|1975.8|1895
1638954860000|2021-12-08 09:14:20|1977.2|1977|1977.8|1977.4|1977.8|1977.4|1977|1976.8|2333
1638954870000|2021-12-08 09:14:30|1978||1977.8||1978||1977.8||0
1638954880000|2021-12-08 09:14:40|1978||1977.8||1978||1977.8||0
1638954890000|2021-12-08 09:14:50|1977.6|1977.6|1977.8|1977.4|1978|1977.6|1977.4|1977.2|2151
1638954900000|2021-12-08 09:15:00|1977.6|1977.2|1977.8|1977.4|1978|1977.6|1977.2|1977|2519
1638954910000|2021-12-08 09:15:10|1978|1977.6|1977.8|1977.2|1978|1977.6|1977.8|1977.2|228
1638954930000|2021-12-08 09:15:30|1977.6|1977.4|1978.2|1977.6|1978.2|1977.6|1977.6|1977.4|0
1638954940000|2021-12-08 09:15:40|1978|1977.8|1978.4|1978|1978.6|1978.2|1978|1977.8|0
1638954950000|2021-12-08 09:15:50|1978.6|1978.2|1978|1977.6|1978.6|1978.4|1978|1977.6|771
1638954960000|2021-12-08 09:16:00|1978.2|1977.8|1978.4|1978|1978.4|1978.2|1978.2|1977.6|0
1638954970000|2021-12-08 09:16:10|1978.2|1977.8|1977.6|1977.2|1978.2|1977.8|1977.4|1977|1884
1638954980000|2021-12-08 09:16:20|1977.8|1977.4|1977.8|1977.6|1978|1977.8|1977.8|1977.4|0
1638954990000|2021-12-08 09:16:30|1977.6|1977.4|1977.6|1977.2|1977.8|1977.4|1977.6|1977|426
1638955000000|2021-12-08 09:16:40|1977.8|1977.4|1977.6|1977.2|1977.8|1977.4|1977.4|1977|0
1638955010000|2021-12-08 09:16:50|1977.4|1977|1977.4|1977.2|1977.6|1977.4|1977.2|1977|1038
1638955020000|2021-12-08 09:17:00|1977.6|1977|1977.4|1977|1977.8|1977.4|1977.2|1977|545
1638955030000|2021-12-08 09:17:10|1977.6|1977.2|1977.2|1977|1977.6|1977.2|1977.2|1977|762
1638955040000|2021-12-08 09:17:20|1977.4|1977.2|1977.4|1977|1977.4|1977.2|1977.4|1977|909
1638955050000|2021-12-08 09:17:30|1977.2|1977.2|1977.2|1976.8|1977.2|1977.2|1977|1976.8|767
1638955060000|2021-12-08 09:17:40|1977|1976.6|1976.8|1976.6|1977|1976.6|1976.8|1976.6|2172
1638955070000|2021-12-08 09:17:50|1976.6|1976.4|1976.2|1975.8|1976.8|1976.6|1976|1975.6|2942
1638955080000|2021-12-08 09:18:00|1976|1975.6|1975.4|1975.2|1976|1975.6|1975.4|1975|2681
1638955090000|2021-12-08 09:18:10|1975.2|1975|1975.8|1975.4|1975.8|1975.4|1975|1974.6|2345
1638955100000|2021-12-08 09:18:20|1975.6|1975.6|1975.8|1975.6|1976|1975.6|1975.6|1975.6|0
1638955110000|2021-12-08 09:18:30|1975.6|1975.4|1975.8|1975.4|1975.8|1975.4|1975.6|1975.4|828
1638955120000|2021-12-08 09:18:40||1975.6||1975.4||1975.6||1975.4|0
1638955130000|2021-12-08 09:18:50|1976|1975.6|1976.2|1976|1976.2|1976|1976|1975.4|556
1638955140000|2021-12-08 09:19:00|1976|1975.8|1976|1975.6|1976|1975.8|1975.8|1975.6|0
1638955150000|2021-12-08 09:19:10|1975.8||1976||1976||1975.8||50
1638955160000|2021-12-08 09:19:20|1976.2|1975.8|1976|1975.6|1976.2|1975.8|1975.6|1975.4|1889
1638955170000|2021-12-08 09:19:30|1975.8|1975.4|1975.8|1975.4|1976|1975.8|1975.8|1975.4|0
1638955180000|2021-12-08 09:19:40|||||||||755
1638955190000|2021-12-08 09:19:50|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|928
1638955200000|2021-12-08 09:20:00|1975.6|1975.2|1975.4|1975.2|1975.6|1975.2|1975.4|1975.2|621
1638955210000|2021-12-08 09:20:10|1975.6|1975.4|1975.6|1975.4|1975.8|1975.4|1975.6|1975.2|203
1638955220000|2021-12-08 09:20:20|1975.8|1975.6|1976|1975.6|1976.2|1975.8|1975.6|1975.4|1187
1638955230000|2021-12-08 09:20:30|1976.2|1975.8|1976.6|1976.4|1976.6|1976.4|1976.2|1975.8|291
1638955240000|2021-12-08 09:20:40|1976.4|1976.2|1976.6|1976.2|1976.6|1976.2|1976.2|1976|810
1638955250000|2021-12-08 09:20:50|1976.8|1976.4|1977.2|1976.8|1977.2|1976.8|1976.6|1976.4|816
1638955260000|2021-12-08 09:21:00|1977|1977|1977.6|1977.2|1977.6|1977.2|1977|1976.6|2134
1638955270000|2021-12-08 09:21:10|1977.2|1977|1977.4|1977|1977.6|1977|1976.8|1976.4|2432
1638955280000|2021-12-08 09:21:20|1977.2|1976.8|1977.4|1977|1977.4|1977|1977|1976.8|1076
1638955290000|2021-12-08 09:21:30|1977.6|1977.2|1977.8|1977.4|1978|1977.6|1977.4|1977.2|2760
1638955300000|2021-12-08 09:21:40|1977.6|1977.2|1977.2|1977|1977.8|1977.2|1977|1976.8|4130
1638955310000|2021-12-08 09:21:50|1977.4|1977.2|1977.2|1976.8|1977.4|1977.2|1977|1976.8|1116
1638955320000|2021-12-08 09:22:00|1977.4|1977|1977.2|1976.8|1977.4|1977.2|1977.2|1976.8|1497
1638955330000|2021-12-08 09:22:10|1977|1976.6|1976.2|1975.8|1977|1976.8|1976.2|1975.8|6495
1638955340000|2021-12-08 09:22:20|1976.4|1976|1976.4|1976|1976.4|1976|1976.4|1976|0
1638955350000|2021-12-08 09:22:30|1976.6|1976.2|1975.8|1975.6|1976.6|1976.4|1975.8|1975.6|1912
1638955360000|2021-12-08 09:22:40|1975.6|1975.4|1975.4|1975|1975.6|1975.4|1975.2|1975|5295
1638955370000|2021-12-08 09:22:50|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1974.8|1974.6|3955
1638955380000|2021-12-08 09:23:00|1974.8|1974.8|1974.8|1974.4|1975|1974.8|1974.4|1974.2|1195
1638955390000|2021-12-08 09:23:10|1974.6|1974.2|1974.4|1974|1974.6|1974.2|1974.4|1974|2129
1638955400000|2021-12-08 09:23:20|1974.2|1973.8|1974|1973.8|1974.2|1974|1974|1973.6|563
1638955410000|2021-12-08 09:23:30|1973.8|1973.6|1974.2|1973.8|1974.2|1974|1973.6|1973.4|4897
1638955420000|2021-12-08 09:23:40|1974|1973.6|1973.8|1973.6|1974|1973.6|1973.8|1973.6|535
1638955430000|2021-12-08 09:23:50|1974|1973.8|1974.2|1973.8|1974.6|1974.2|1973.8|1973.6|2436
1638955440000|2021-12-08 09:24:00|1974.4|1974|1974.6|1974.4|1974.8|1974.4|1974.4|1974|500
1638955450000|2021-12-08 09:24:10|1974.4|1974.2|1975|1974.6|1975|1974.6|1974.4|1974.2|1907
1638955460000|2021-12-08 09:24:20|1975.2|1974.8|1975.2|1974.8|1975.4|1975|1975|1974.8|115
1638955470000|2021-12-08 09:24:30|1975|1974.6|1974.8|1974.6|1975|1974.6|1974.8|1974.6|703
1638955480000|2021-12-08 09:24:40|1974.6|1974.4|1974.6|1974.2|1974.6|1974.4|1974.4|1974|2677
1638955490000|2021-12-08 09:24:50|1974.8|1974.4|1975.2|1974.8|1975.2|1975|1974.4|1974|6151
1638955500000|2021-12-08 09:25:00|1975.4|1975|1975.4|1975|1975.4|1975|1974.8|1974.6|1167
1638955510000|2021-12-08 09:25:10|1975.6|1975.2|1975.8|1975.6|1976|1975.8|1975.6|1975|1130
1638955530000|2021-12-08 09:25:30|1975.6|1975.4|1975.4|1975|1975.6|1975.4|1975.4|1975|449
1638955540000|2021-12-08 09:25:40|1975.2|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.6|5370
1638955550000|2021-12-08 09:25:50|1974.8|1974.6|1974.8|1974.4|1974.8|1974.8|1974.8|1974.4|551
1638955560000|2021-12-08 09:26:00|1975|1974.6|1975|1974.8|1975.6|1975.4|1975|1974.6|5143
1638955570000|2021-12-08 09:26:10|1975.2|1974.6|1975.2|1974.6|1975.4|1974.8|1975|1974.6|451
1638955580000|2021-12-08 09:26:20||1974.8||1974.8||1975||1974.8|0
1638955590000|2021-12-08 09:26:30|1975.4|1975|1976|1975.6|1976|1975.8|1975.4|1975|703
1638955600000|2021-12-08 09:26:40|1975.8|1975.4|1975.4|1975|1975.8|1975.4|1975.4|1975|1434
1638955610000|2021-12-08 09:26:50|1975.6|1975.2|1976.2|1975.4|1976.2|1975.4|1975.4|1975.2|0
1638955620000|2021-12-08 09:27:00|1976|1975.6|1976.2|1976|1976.4|1976|1976|1975.6|0
1638955630000|2021-12-08 09:27:10|1976|1975.8|1976.2|1976|1976.2|1976|1976|1975.8|226
1638955640000|2021-12-08 09:27:20|1976.4|1976.2|1976.4|1976|1977|1976.6|1976.4|1976|2377
1638955650000|2021-12-08 09:27:30|1976.6|1976.2|1976.6|1976.2|1976.8|1976.4|1976.6|1976.2|200
1638955660000|2021-12-08 09:27:40|1976.4|1976|1976.2|1976|1976.6|1976.2|1976.2|1976|1942
1638955670000|2021-12-08 09:27:50|1976|1975.8|1976.2|1976|1976.4|1976|1976|1975.8|958
1638955680000|2021-12-08 09:28:00|1976|1975.8|1976.2|1976|1976.4|1976|1976|1975.8|1926
1638955690000|2021-12-08 09:28:10|1976.4|1976.2|1976.4|1976|1976.8|1976.4|1976.4|1975.8|1681
1638955700000|2021-12-08 09:28:20|1976.2|1976.2|1976.6|1976.2|1976.6|1976.2|1976.2|1976|0
1638955710000|2021-12-08 09:28:30|1976.8|1976.4|1976.8|1976.4|1977|1976.6|1976.6|1976.4|694
1638955720000|2021-12-08 09:28:40|1977|1976.6|1976.8|1976.6|1977|1976.6|1976.6|1976.4|1353
1638955730000|2021-12-08 09:28:50|1977|1976.4|1976.6|1976.2|1977|1976.6|1976.4|1976.2|1360
1638955740000|2021-12-08 09:29:00|1976.4|1976.4|1976.6|1976.2|1976.8|1976.4|1976.4|1976.2|921
1638955750000|2021-12-08 09:29:10|1976.4|1976.4|1976.8|1976.4|1976.8|1976.4|1976.4|1976.2|1015
1638955760000|2021-12-08 09:29:20||1976.2||1976.2||1976.4||1976.2|0
1638955770000|2021-12-08 09:29:30|1976.4|1976|1975.4|1975|1976.6|1976|1975.2|1974.8|7146
1638955780000|2021-12-08 09:29:40|1975.2|1974.8|1975.8|1975.4|1976.2|1976|1975.2|1974.8|7374
1638955790000|2021-12-08 09:29:50|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975|955
1638955800000|2021-12-08 09:30:00|1976|1975.2|1975.4|1975|1976|1975.6|1975.2|1975|1279
1638955820000|2021-12-08 09:30:20|1975.2|1974.8|1975.4|1975|1975.4|1975|1975|1974.8|1902
1638955830000|2021-12-08 09:30:30|1975.2|1974.8|1975.8|1975.2|1975.8|1975.4|1975|1974.8|1582
1638955840000|2021-12-08 09:30:40|1975.6|1975|1975.4|1975|1975.6|1975.2|1975.4|1975|703
1638955850000|2021-12-08 09:30:50|1975.6|1975.2|1975.8|1975.2|1975.8|1975.4|1975.4|1975.2|867
1638955860000|2021-12-08 09:31:00|1975.6|1975|1975.2|1974.8|1975.6|1975|1975|1974.8|1902
1638955870000|2021-12-08 09:31:10|1975|1975|1975|1974.6|1975.2|1975|1974.8|1974.6|2319
1638955880000|2021-12-08 09:31:20|1975.2|1974.8|1975.4|1975.2|1975.4|1975.2|1975.2|1974.8|1434
1638955890000|2021-12-08 09:31:30|1975.6|1975|1975.8|1975.2|1976|1975.6|1975.4|1975|2105
1638955900000|2021-12-08 09:31:40|1976|1975.4|1976.2|1975.8|1976.4|1976|1976|1975.4|700
1638955910000|2021-12-08 09:31:50|1976|1976|1976|1975.8|1976|1976|1976|1975.6|1222
1638955920000|2021-12-08 09:32:00|1975.8|1975.6|1976.8|1976.4|1976.8|1976.4|1975.8|1975.6|1755
1638955930000|2021-12-08 09:32:10|1976.6|1976.2|1977|1976.8|1977|1976.8|1976.6|1976.2|673
1638955940000|2021-12-08 09:32:20|1976.8|1976.6|1976.6|1976.2|1977|1976.6|1976.4|1976|1333
1638955950000|2021-12-08 09:32:30|1976.4|1976|1976.4|1976|1976.6|1976.2|1976.4|1976|600
1638955960000|2021-12-08 09:32:40|1976.6|1976.2|1976.6|1976.2|1976.6|1976.4|1976.4|1976|263
1638955970000|2021-12-08 09:32:50|1976.4|1976|1976.4|1976|1976.6|1976|1976.2|1976|1539
1638955980000|2021-12-08 09:33:00|1976.2|1975.8|1976|1975.8|1976.2|1975.8|1975.8|1975.4|3216
1638955990000|2021-12-08 09:33:10|1975.8|1975.6|1975.8|1975.4|1975.8|1975.6|1975.8|1975.4|0
1638956000000|2021-12-08 09:33:20|1976|1975.6|1975.8|1975.4|1976.2|1976|1975.8|1975.4|1132
1638956010000|2021-12-08 09:33:30|1975.6|1975.2|1974.8|1974.2|1975.6|1975.2|1974.4|1974|5354
1638956020000|2021-12-08 09:33:40|1975|1974.4|1974.8|1974.6|1975|1974.8|1974.8|1974.4|1489
1638956030000|2021-12-08 09:33:50|1974.6|1974.4|1974.6|1974.2|1975|1974.6|1974.4|1974|2105
1638956040000|2021-12-08 09:34:00|1974.4|1974|1974|1973.8|1974.4|1974.2|1973.8|1973.6|320
1638956050000|2021-12-08 09:34:10|1974.2|1974|1974.4|1974|1974.6|1974.4|1974.2|1973.8|614
1638956060000|2021-12-08 09:34:20|1974.2|1973.8|1973.8|1973.6|1974.2|1974|1973.8|1973.6|2018
1638956070000|2021-12-08 09:34:30|1974|1973.8|1974|1973.6|1974.2|1973.8|1973.8|1973.6|1561
1638956080000|2021-12-08 09:34:40|1973.8|1973.4|1973.6|1973.2|1973.8|1973.4|1973.4|1973|1541
1638956090000|2021-12-08 09:34:50|1973.8|1973.4|1973.6|1973.2|1974|1973.4|1973.6|1973.2|0
1638956100000|2021-12-08 09:35:00|1973.8|1973.4|1974|1973.4|1974|1973.6|1973.8|1973.4|382
1638956110000|2021-12-08 09:35:10|1973.8|1973.2|1973.8|1973.2|1973.8|1973.4|1973.4|1973.2|276
1638956120000|2021-12-08 09:35:20|1973.6|1973.4|1973.6|1973.4|1974|1973.6|1973.4|1973.2|2664
1638956130000|2021-12-08 09:35:30|1973.4|1973.2|1974|1973.6|1974|1973.6|1973.4|1973.2|1232
1638956140000|2021-12-08 09:35:40||1973.8||1973.8||1973.8||1973.6|0
1638956150000|2021-12-08 09:35:50|1974.2|1974|1974.4|1973.8|1974.4|1974|1974|1973.8|700
1638956160000|2021-12-08 09:36:00|1974.2|1974|1974.6|1974.2|1974.8|1974.2|1974|1974|500
1638956170000|2021-12-08 09:36:10|1974.8|1974.4|1975|1974.6|1975.2|1974.8|1974.6|1974.4|1503
1638956180000|2021-12-08 09:36:20|1974.8|1974.4|1975|1974.6|1975|1974.8|1974.2|1974|2539
1638956190000|2021-12-08 09:36:30|1974.8|1974.4|1975.4|1974.8|1975.4|1974.8|1974.6|1974.4|3054
1638956200000|2021-12-08 09:36:40|1975.2|1974.6|1974.8|1974.6|1975.4|1974.8|1974.6|1974.4|4522
1638956210000|2021-12-08 09:36:50|1975|1974.8|1975.2|1974.8|1975.2|1974.8|1975|1974.6|0
1638956220000|2021-12-08 09:37:00|1975.4|1975|1976|1975.6|1976|1975.6|1975.2|1975|504
1638956230000|2021-12-08 09:37:10|1975.8|1975.4|1975.8|1975.4|1976|1975.4|1975.8|1975.4|629
1638956240000|2021-12-08 09:37:20|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.4|0
1638956250000|2021-12-08 09:37:30|1975.6|1975.6|1975.8|1975.4|1975.8|1975.6|1975.6|1975.4|371
1638956260000|2021-12-08 09:37:40|1976|1975.6|1976|1975.6|1976.6|1976.2|1975.8|1975.6|626
1638956270000|2021-12-08 09:37:50|1976.2|1975.8|1976.4|1976|1976.4|1976|1976|1975.8|0
1638956280000|2021-12-08 09:38:00|1976.6|1976.2|1976.6|1976.4|1976.8|1976.4|1976.6|1976.2|607
1638956290000|2021-12-08 09:38:10|1976.4|1976.2|1976.6|1976.4|1976.6|1976.4|1976.4|1976|426
1638956300000|2021-12-08 09:38:20|1976.8|1976.6|1976.4|1976|1977|1976.8|1976.2|1976|1525
1638956310000|2021-12-08 09:38:30|1976.6|1976.2|1977|1976.6|1977|1976.6|1976.6|1976.2|546
1638956320000|2021-12-08 09:38:40|1976.8|1976.4|1977|1976.8|1977|1976.8|1976.8|1976.4|213
1638956330000|2021-12-08 09:38:50|1976.8|1976.6|1976.8|1976.4|1977|1976.8|1976.6|1976.4|2476
1638956340000|2021-12-08 09:39:00|1976.6|1976.6|1976.8|1976.4|1976.8|1976.6|1976.6|1976.4|41
1638956350000|2021-12-08 09:39:10|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1976.2|1975.8|1685
1638956360000|2021-12-08 09:39:20|1976.6|1976.2|1976.8|1976.4|1976.8|1976.6|1976.6|1976|259
1638956370000|2021-12-08 09:39:30|1976.6|1976.6|1976.6|1976.2|1976.6|1976.6|1976.4|1976|920
1638956380000|2021-12-08 09:39:40|1976.4|1976|1976.6|1976.2|1976.8|1976.4|1976.4|1976|3987
1638956390000|2021-12-08 09:39:50|1976.8|1976.4|1977|1976.6|1977|1976.8|1976.8|1976.4|400
1638956400000|2021-12-08 09:40:00|1976.8|1976.8|1977|1976.8|1977|1976.8|1976.8|1976.6|407
1638956410000|2021-12-08 09:40:10|1977.2|1977|1977.4|1977.2|1977.6|1977.2|1977.2|1976.8|5515
1638956420000|2021-12-08 09:40:20|1977.6|1977.4|1977.8|1977.4|1978|1977.4|1977.4|1977.2|235
1638956430000|2021-12-08 09:40:30|1977.6|1977.6|1977.8|1977.4|1977.8|1977.6|1977.6|1977.4|1502
1638956440000|2021-12-08 09:40:40|1977.6|1977.6|1977.8|1977.6|1977.8|1977.6|1977.6|1977.4|1347
1638956450000|2021-12-08 09:40:50|1978|1977.8|1978.8|1978.2|1979|1978.8|1978|1977.8|10832
1638956460000|2021-12-08 09:41:00|1978.6|1978|1978.4|1978|1978.6|1978.2|1978.2|1977.8|845
1638956470000|2021-12-08 09:41:10|1978.6|1978.2|1978.6|1978.2|1979|1978.6|1978.6|1978|910
1638956480000|2021-12-08 09:41:20|1978.4|1978.6|1978.8|1978.6|1978.8|1978.6|1978.4|1978.6|1321
1638956490000|2021-12-08 09:41:30|1979|1978.8|1978.8|1978.6|1979|1978.8|1978.8|1978.6|1506
1638956500000|2021-12-08 09:41:40|1978.6|1978.4|1979|1978.8|1979|1978.8|1978.4|1978.2|8625
1638956510000|2021-12-08 09:41:50|1978.8|1978.6|1978.8|1978.6|1978.8|1978.6|1978.8|1978.6|1422
1638956520000|2021-12-08 09:42:00|1978.6|1978.4|1978|1977.6|1978.6|1978.4|1978|1977.4|5503
1638956530000|2021-12-08 09:42:10|1978.2|1977.8|1978.2|1977.8|1978.4|1978|1978.2|1977.8|655
1638956540000|2021-12-08 09:42:20|1978|1978|1978.2|1977.6|1978.2|1978|1978|1977.6|125
1638956550000|2021-12-08 09:42:30|1978||1977.8||1978||1977.8||0
1638956560000|2021-12-08 09:42:40|1978|1977.4|1978.4|1978|1978.6|1978.2|1977.6|1977.2|5319
1638956570000|2021-12-08 09:42:50|1978.6|1978.2|1978.4|1978.2|1978.6|1978.2|1978.4|1978|0
1638956580000|2021-12-08 09:43:00|1978.6|1978.4|1978.8|1978.6|1978.8|1978.6|1978.6|1978.4|1237
1638956590000|2021-12-08 09:43:10|1978.6|1978.4|1978.4|1978|1978.8|1978.4|1978.4|1978|2143
1638956600000|2021-12-08 09:43:20|1978.6|1978.2|1978.8|1978.2|1979|1978.6|1978.6|1978|149
1638956610000|2021-12-08 09:43:30|1979|1978.4|1978.8|1978.6|1979|1978.8|1978.8|1978.4|1264
1638956620000|2021-12-08 09:43:40|1978.6|1978.4|1978.8|1978.6|1978.8|1978.6|1978.6|1978.4|312
1638956630000|2021-12-08 09:43:50|1979|1978.8|1979.6|1979.4|1979.8|1979.6|1979|1978.6|10954
1638956640000|2021-12-08 09:44:00|1979.4|1979.2|1979|1978.6|1979.6|1979.2|1978.8|1978.6|1502
1638956650000|2021-12-08 09:44:10|1978.8|1978.4|1979.4|1979|1979.4|1979.2|1978.6|1978.4|911
1638956660000|2021-12-08 09:44:20|1979.6|1979.2|1979.6|1979.2|1979.8|1979.4|1979.4|1979.2|114
1638956670000|2021-12-08 09:44:30|1979.8|1979|1979|1978.6|1979.8|1979|1979|1978.6|616
1638956680000|2021-12-08 09:44:40|1978.8|1978.4|1979.2|1978.8|1979.2|1978.8|1978.8|1978.4|688
1638956690000|2021-12-08 09:44:50|1979|1979|1979.2|1978.8|1979.4|1979|1979|1978.8|200
1638956700000|2021-12-08 09:45:00|1979|1978.6|1979.2|1978.6|1979.2|1978.8|1978.8|1978.6|1390
1638956710000|2021-12-08 09:45:10|1979|1978.8|1978.8|1978.6|1979|1978.8|1978.8|1978.6|515
1638956720000|2021-12-08 09:45:20|1979|1978.8|1979|1978.6|1979|1978.8|1979|1978.6|502
1638956730000|2021-12-08 09:45:30|1979.2|1978.8|1979.4|1979|1979.8|1979.6|1979.2|1978.8|2598
1638956740000|2021-12-08 09:45:40|1979.6|1979.2|1979.6|1979.2|1979.6|1979.2|1979.6|1979|346
1638956750000|2021-12-08 09:45:50|1979.8|1979.4|1980.6|1980.2|1980.8|1980.4|1979.8|1979.4|2686
1638956760000|2021-12-08 09:46:00|1980.8|1980|1980.8|1980.4|1980.8|1980.4|1980.6|1980|500
1638956770000|2021-12-08 09:46:10|1981|1980.6|1980.8|1980.4|1981|1980.8|1980.8|1980.4|1884
1638956780000|2021-12-08 09:46:20|1981|1980.6|1981|1980.6|1981|1980.8|1980.6|1980.4|222
1638956790000|2021-12-08 09:46:30|1980.8|1980.4|1980.8|1980.4|1981|1980.6|1980.4|1980.2|5831
1638956800000|2021-12-08 09:46:40|1981|1980.2|1980.2|1980|1981|1980.4|1980.2|1980|650
1638956810000|2021-12-08 09:46:50|1980.4|1979.8|1979.6|1979.2|1980.4|1980|1979.6|1979.2|1714
1638956820000|2021-12-08 09:47:00|1979.8|1979.4|1979.4|1978.8|1979.8|1979.4|1979.4|1978.8|0
1638956830000|2021-12-08 09:47:10||1978.6||1978.6||1978.8||1978.6|0
1638956840000|2021-12-08 09:47:20|1979.2|1978.8|1978.6|1978.2|1979.2|1978.8|1978.6|1978.2|706
1638956850000|2021-12-08 09:47:30|1978.8|1978|1978.6|1978.2|1978.8|1978.2|1978.6|1978|100
1638956860000|2021-12-08 09:47:40|1978.4|1978|1978.2|1977.8|1978.4|1978.2|1978.2|1977.8|634
1638956870000|2021-12-08 09:47:50|1978|1978|1978|1977.6|1978|1978|1978|1977.6|0
1638956880000|2021-12-08 09:48:00|1978.2|1977.8|1978|1977.6|1978.6|1978.2|1978|1977.6|0
1638956890000|2021-12-08 09:48:10|1977.8|1977.4|1977.8|1977.4|1977.8|1977.6|1977.8|1977.4|130
1638956900000|2021-12-08 09:48:20|1978|1977.6|1978.6|1978|1978.6|1978.4|1978|1977.6|371
1638956910000|2021-12-08 09:48:30|1978.8|1978.2|1979|1978.4|1979|1978.6|1978.8|1978.2|38
1638956920000|2021-12-08 09:48:40|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.6|1978.4|1668
1638956930000|2021-12-08 09:48:50||1978.4||1978.4||1978.6||1978.4|0
1638956940000|2021-12-08 09:49:00|1978.6|1978.6|1978.8|1978.4|1978.8|1978.6|1978.6|1978.4|2646
1638956950000|2021-12-08 09:49:10|1978.6|1978.6|1978.6|1978.4|1979|1978.6|1978.6|1978.4|756
1638956960000|2021-12-08 09:49:20|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.6|1978.4|2257
1638956970000|2021-12-08 09:49:30|1979.2|1978.8|1979.4|1979|1979.6|1979.2|1979.2|1978.8|588
1638956980000|2021-12-08 09:49:40|1979.6|1979.2|1979|1978.8|1979.6|1979.2|1979|1978.6|1113
1638956990000|2021-12-08 09:49:50|1979.2|1978.6|1979.4|1979|1979.4|1979|1979.2|1978.4|0
1638957000000|2021-12-08 09:50:00|1979.2|1979.2|1979.8|1979.6|1979.8|1979.6|1979.2|1979|1233
1638957010000|2021-12-08 09:50:10|1980|1979.4|1980|1979.4|1980|1979.6|1980|1979.4|0
1638957020000|2021-12-08 09:50:20|1979.8|1979.2|1980|1979.6|1980|1979.6|1979.6|1979.2|1105
1638957030000|2021-12-08 09:50:30||1979.4||1979.6||1979.6||1979.4|0
1638957040000|2021-12-08 09:50:40|1980.2|1979.8|1979.8|1979.4|1980.2|1980|1979.8|1979.4|318
1638957050000|2021-12-08 09:50:50||1979.6||1979.6||1979.6||1979.6|0
1638957060000|2021-12-08 09:51:00|1979.6|1979.4|1979.2|1979|1979.6|1979.4|1979|1978.6|5461
1638957070000|2021-12-08 09:51:10|1979|1978.8|1979.2|1978.6|1979.2|1978.8|1978.8|1978.6|2697
1638957080000|2021-12-08 09:51:20|1979|1978.8|1979.2|1979|1979.4|1979|1979|1978.8|500
1638957090000|2021-12-08 09:51:30|1979.4|1978.8|1979.2|1978.8|1979.4|1979|1979.2|1978.8|0
1638957100000|2021-12-08 09:51:40|1979.4|1979|1978.6|1978.2|1979.4|1979.2|1978.4|1978.2|4732
1638957110000|2021-12-08 09:51:50|1978.8|1978.4|1978.4|1978|1978.8|1978.4|1978.4|1978|0
1638957120000|2021-12-08 09:52:00|1978.6|1978.2|1978.6|1978.2|1978.8|1978.4|1978.4|1978.2|3318
1638957130000|2021-12-08 09:52:10|1978.4|1978|1978.2|1978|1978.4|1978|1978.2|1978|2187
1638957140000|2021-12-08 09:52:20|1978|1977.8|1977.8|1977.4|1978|1977.8|1977.8|1977.4|1068
1638957150000|2021-12-08 09:52:30|1978|1977.6|1977.4|1977|1978|1977.8|1977.2|1977|1518
1638957160000|2021-12-08 09:52:40|1977.2|1977.2|1977.4|1977|1977.4|1977.2|1977.2|1977|910
1638957170000|2021-12-08 09:52:50|1977.6|1977.2|1977.8|1977.6|1977.8|1977.6|1977.6|1977|7138
1638957180000|2021-12-08 09:53:00|1978|1977.8|1978|1977.8|1978.2|1977.8|1978|1977.6|1217
1638957190000|2021-12-08 09:53:10|1978.2|1978|1978.4|1978.2|1978.6|1978.2|1978.2|1977.8|8702
1638957200000|2021-12-08 09:53:20||1978||1978.2||1978.2||1978|9485
1638957210000|2021-12-08 09:53:30|1978.2|1978|1979|1978.8|1979|1978.8|1978.2|1977.8|12963
1638957220000|2021-12-08 09:53:40|1978.8|1978.6|1978.6|1978.4|1978.8|1978.6|1978.6|1978.4|1160
1638957230000|2021-12-08 09:53:50||1978.2||1978.4||1978.4||1978|11325
1638957240000|2021-12-08 09:54:00|||||||||516
1638957250000|2021-12-08 09:54:10|1978.8|1978.2|1978.6|1978.4|1979|1978.8|1978.6|1978|6468
1638957260000|2021-12-08 09:54:20|1978.4|1978.2|1978.6|1978.4|1978.6|1978.4|1978.4|1978|3654
1638957270000|2021-12-08 09:54:30|1978.8|1978.2|1979|1978.6|1979.2|1978.8|1978.6|1978.2|8154
1638957280000|2021-12-08 09:54:40|1978.8|1978.4|1978.8|1978.4|1978.8|1978.6|1978.8|1978.4|0
1638957290000|2021-12-08 09:54:50|1978.6|1978.2|1978.2|1978|1978.6|1978.2|1978.2|1977.8|5929
1638957300000|2021-12-08 09:55:00|1978.4|1978.2|1978.4|1978.2|1978.4|1978.2|1978.2|1978|1282
1638957310000|2021-12-08 09:55:10|1978.6|1978.4|1978.8|1978.6|1979|1978.8|1978.6|1978.4|899
1638957320000|2021-12-08 09:55:20|1979|1978.4|1979|1978.8|1979|1978.8|1978.8|1978.4|58
1638957330000|2021-12-08 09:55:30|1979.2|1979|1979|1978.6|1979.4|1979.2|1979|1978.6|923
1638957340000|2021-12-08 09:55:40|1979.2|1978.8|1979.2|1978.8|1979.2|1979|1979.2|1978.8|510
1638957350000|2021-12-08 09:55:50|1979.4|1979|1979.4|1979|1979.6|1979.2|1979.4|1978.8|840
1638957360000|2021-12-08 09:56:00|1979.2|1979.2|1979.2|1978.8|1979.4|1979.2|1979|1978.6|805
1638957370000|2021-12-08 09:56:10|1979.4|1979|1979.8|1979.6|1980|1979.6|1979.4|1979|832
1638957380000|2021-12-08 09:56:20|1979.6|1979.4|1979.8|1979.6|1980.2|1979.8|1979.6|1979.4|2955
1638957390000|2021-12-08 09:56:30|1980|1979.8|1980.2|1979.8|1980.4|1980.2|1979.8|1979.8|1214
1638957400000|2021-12-08 09:56:40|1980|1979.6|1980.2|1979.8|1980.2|1980|1979.8|1979.6|1535
1638957410000|2021-12-08 09:56:50|1980|1980|1980.2|1979.8|1980.2|1980|1980|1979.8|55
1638957420000|2021-12-08 09:57:00|1980|1979.6|1979.8|1979.4|1980.2|1979.6|1979.6|1979.2|3465
1638957430000|2021-12-08 09:57:10|1979.6|1979.2|1979.4|1979|1979.8|1979.4|1979.2|1979|627
1638957440000|2021-12-08 09:57:20|1979.2||1979.2||1979.4||1979.2||0
1638957450000|2021-12-08 09:57:30|1979.4|1979.2|1979.6|1979.2|1979.6|1979.2|1979.2|1979|2521
1638957460000|2021-12-08 09:57:40|1979.8|1979.4|1979.2|1979|1979.8|1979.4|1979.2|1979|0
1638957470000|2021-12-08 09:57:50|1979|1978.8|1978.8|1978.6|1979.2|1978.8|1978.4|1978.2|4717
1638957480000|2021-12-08 09:58:00|1978.6|1978.4|1979|1978.6|1979|1978.8|1978.6|1978.4|7675
1638957490000|2021-12-08 09:58:10||1978.8||1978.8||1978.8||1978.6|0
1638957500000|2021-12-08 09:58:20|1979.2|1979|1979.6|1979.4|1979.8|1979.4|1979.2|1979|0
1638957510000|2021-12-08 09:58:30|1979.8|1979.2|1979.8|1979.4|1980|1979.6|1979.4|1979.2|1237
1638957520000|2021-12-08 09:58:40|1979.6|1979.6|1979.2|1978.8|1979.6|1979.6|1979.2|1978.8|706
1638957530000|2021-12-08 09:58:50|1979.4|1979|1979.4|1979.2|1979.6|1979.2|1979.4|1979|0
1638957540000|2021-12-08 09:59:00|1979.2|1979|1979.4|1979|1979.4|1979|1979.2|1978.8|372
1638957550000|2021-12-08 09:59:10|1979.2|1979.2|1979.4|1979.2|1979.4|1979.2|1979.2|1979.2|42
1638957560000|2021-12-08 09:59:20|1979.2|1979|1979.4|1979|1979.4|1979|1979|1978.8|1212
1638957570000|2021-12-08 09:59:30|1979.6|1979.2|1979.6|1979|1979.6|1979.2|1979.4|1979|0
1638957580000|2021-12-08 09:59:40|1979.4||1979.4||1979.6||1979.4||0
1638957590000|2021-12-08 09:59:50|1979.6|1979.2|1980|1979.6|1980|1979.6|1979.6|1979.2|862
1638957600000|2021-12-08 10:00:00|1980.2|1979.8|1979.8|1979.4|1980.4|1979.8|1979.8|1979.4|88
1638957610000|2021-12-08 10:00:10|1979.6|1979.2|1979.2|1978.8|1979.6|1979.2|1979.2|1978.8|1186
1638957620000|2021-12-08 10:00:20|1979|1978.6|1979|1978.8|1979|1978.8|1978.8|1978.4|2303
1638957630000|2021-12-08 10:00:30|1978.8|1978.6|1978.8|1978.6|1978.8|1978.6|1978.6|1978.4|4319
1638957640000|2021-12-08 10:00:40|1979|1978.8|1979.2|1978.8|1979.2|1979|1978.8|1978.8|581
1638957650000|2021-12-08 10:00:50|1979|1978.6|1979|1978.6|1979|1978.8|1978.8|1978.6|490
1638957660000|2021-12-08 10:01:00|1978.8|1978.8|1978.8|1978.4|1979|1978.8|1978.6|1978.4|1819
1638957670000|2021-12-08 10:01:10|1978.6|1978.6|1978.8|1978.4|1979|1978.6|1978.6|1978.4|299
1638957680000|2021-12-08 10:01:20|1978.6|1978.6|1978.4|1978.2|1978.6|1978.6|1978.2|1978|3500
1638957690000|2021-12-08 10:01:30|1978.6|1978.4|1978.8|1978.4|1978.8|1978.4|1978.6|1978.2|0
1638957700000|2021-12-08 10:01:40|1979|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.6|1635
1638957710000|2021-12-08 10:01:50|1979.4|1979|1979.2|1979|1979.4|1979|1979.2|1978.8|95
1638957720000|2021-12-08 10:02:00|1979.4|1978.8|1978.8|1978.6|1979.4|1978.8|1978.8|1978.6|2003
1638957730000|2021-12-08 10:02:10|1978.6|1978.4|1979|1978.8|1979.2|1978.8|1978.6|1978.4|296
1638957740000|2021-12-08 10:02:20|1978.8|1978.6|1978.6|1978.2|1979|1978.6|1978.2|1978|1008
1638957750000|2021-12-08 10:02:30|1978.4|1978|1978.6|1978.4|1978.8|1978.4|1978.2|1978|630
1638957760000|2021-12-08 10:02:40|1978.8|1978.6|1979|1978.6|1979|1978.6|1978.8|1978.4|1439
1638957770000|2021-12-08 10:02:50|1978.8|1978.8|1979|1978.6|1979|1978.8|1978.6|1978.4|1958
1638957780000|2021-12-08 10:03:00|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.6|1978.2|390
1638957790000|2021-12-08 10:03:10|1979.2|1978.8|1979.4|1979|1979.4|1979|1979|1978.8|0
1638957800000|2021-12-08 10:03:20|1979.6|1979.2|1979.6|1979.2|1979.8|1979.4|1979.2|1979|751
1638957810000|2021-12-08 10:03:30|1979.4|1979|1980|1979.8|1980.2|1979.8|1979.4|1979|4148
1638957820000|2021-12-08 10:03:40|1979.8|1979.6|1979.6|1979.2|1979.8|1979.6|1979.6|1979.2|130
1638957830000|2021-12-08 10:03:50|1979.4|1979.4|1979.6|1979.2|1979.6|1979.4|1979.4|1979.2|0
1638957840000|2021-12-08 10:04:00|1979.4|1979.4|1979.6|1979.2|1979.6|1979.4|1979.4|1979.2|2236
1638957850000|2021-12-08 10:04:10|1979.8|1979.4|1979.8|1979.4|1980|1979.8|1979.8|1979.4|2435
1638957860000|2021-12-08 10:04:20|1980|1979.6|1980.2|1979.8|1980.2|1979.8|1980|1979.4|0
1638957870000|2021-12-08 10:04:30|1980.4|1980|1980.4|1980.2|1980.6|1980.2|1980.4|1980|1548
1638957880000|2021-12-08 10:04:40|1980.2|1980|1980.4|1980|1980.4|1980.2|1980.2|1980|373
1638957890000|2021-12-08 10:04:50|1980.6|1980.2|1980.6|1980.2|1980.6|1980.4|1980.2|1980|1749
1638957900000|2021-12-08 10:05:00|1980.4|1980.4|1980.4|1980|1980.6|1980.4|1980.4|1980|215
1638957910000|2021-12-08 10:05:10|1980.2||1980.2||1980.4||1980.2||120
1638957920000|2021-12-08 10:05:20|1980|1979.8|1980.4|1980|1980.4|1980.2|1980|1979.8|1950
1638957930000|2021-12-08 10:05:30|1980.2|1980.2|1980.2|1979.8|1980.2|1980.2|1980|1979.8|607
1638957940000|2021-12-08 10:05:40|1980|1980|1980.4|1980|1980.4|1980|1980|1980|553
1638957950000|2021-12-08 10:05:50|1980.6|1980.2|1981|1980.6|1981|1980.8|1980.6|1980.2|230
1638957960000|2021-12-08 10:06:00|1980.8|1980.4|1981|1980.6|1981|1980.8|1980.8|1980.4|493
1638957970000|2021-12-08 10:06:10|1981.2|1980.8|1981|1980.8|1981.2|1981|1981|1980.8|2551
1638957980000|2021-12-08 10:06:20|1980.8|1980.6|1981.8|1981.6|1981.8|1981.6|1980.8|1980.6|5692
1638957990000|2021-12-08 10:06:30|1981.6|1981.4|1982|1981.6|1982.2|1982|1981.6|1981.4|3663
1638958000000|2021-12-08 10:06:40|1982.2|1981.8|1982.6|1982|1982.6|1982.4|1982|1981.8|561
1638958010000|2021-12-08 10:06:50|1982.2|1981.8|1982|1981.6|1982.2|1981.8|1981.6|1981.4|4419
1638958020000|2021-12-08 10:07:00|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.4|1981.2|2256
1638958030000|2021-12-08 10:07:10|1981.4|1981|1981.2|1980.8|1981.4|1981|1981|1980.8|763
1638958040000|2021-12-08 10:07:20|1981.4|1981|1981.2|1980.6|1981.6|1981.2|1981.2|1980.6|431
1638958050000|2021-12-08 10:07:30|1981|1980.8|1981.2|1981|1981.4|1981|1981|1980.8|0
1638958060000|2021-12-08 10:07:40|1981.4|1981.2|1981.6|1981|1981.6|1981.2|1981.4|1981|0
1638958070000|2021-12-08 10:07:50|1981.4|1981.2|1981.6|1981.2|1981.6|1981.4|1981.4|1981.2|487
1638958080000|2021-12-08 10:08:00|1981.4|1981.4|1981.4|1981|1981.4|1981.4|1981.4|1981|1552
1638958090000|2021-12-08 10:08:10|1981.6|1981.2|1981.2|1981|1981.8|1981.4|1981.2|1981|714
1638958100000|2021-12-08 10:08:20|1981|1980.8|1981|1980.6|1981.2|1980.8|1980.8|1980.6|1368
1638958110000|2021-12-08 10:08:30|1981.2|1980.8|1981.4|1980.8|1981.4|1980.8|1981.2|1980.8|0
1638958120000|2021-12-08 10:08:40|1981.2||1981||1981.4||1981||2558
1638958130000|2021-12-08 10:08:50|1980.8|1980.6|1981.6|1981.2|1981.6|1981.4|1980.8|1980.6|1924
1638958140000|2021-12-08 10:09:00|1981.8|1981.4|1981.8|1981.4|1981.8|1981.6|1981.6|1981.2|1348
1638958150000|2021-12-08 10:09:10|1981.6|1981.6|1981.6|1981.2|1982|1981.6|1981.2|1981|3977
1638958160000|2021-12-08 10:09:20|1981.4||1981.6||1981.6||1981.4||223
1638958170000|2021-12-08 10:09:30|1981.4|1981.4|1981.6|1981.2|1981.6|1981.4|1981.4|1981.2|1594
1638958180000|2021-12-08 10:09:40|1981.4|1981|1981|1980.8|1981.6|1981.2|1981|1980.6|3942
1638958190000|2021-12-08 10:09:50|1981.2|1980.6|1980.8|1980.4|1981.2|1980.8|1980.8|1980.4|661
1638958200000|2021-12-08 10:10:00|1981|1980.6|1981|1980.4|1981.2|1980.8|1981|1980.4|388
1638958210000|2021-12-08 10:10:10|1980.8|1980.2|1980.8|1980.4|1980.8|1980.6|1980.2|1980|3577
1638958220000|2021-12-08 10:10:20|1980.6|1980.6|1981|1980.4|1981|1980.6|1980.6|1980.4|0
1638958230000|2021-12-08 10:10:30|1981.2|1980.6|1980.8|1980.4|1981.2|1981|1980.8|1980.4|2225
1638958240000|2021-12-08 10:10:40|1981|1980.6|1980.8|1980.4|1981|1980.6|1980.8|1980.4|0
1638958250000|2021-12-08 10:10:50|1980.6|1980.6|1980.8|1980.4|1980.8|1980.6|1980.6|1980.4|10813
1638958260000|2021-12-08 10:11:00|1980.6|1980.6|1981.2|1980.8|1981.2|1980.8|1980.6|1980.4|1316
1638958270000|2021-12-08 10:11:10|1981.4|1981|1981.2|1981|1981.4|1981|1981.2|1981|0
1638958280000|2021-12-08 10:11:20|1981.4|1981.2|1981.4|1981|1981.8|1981.4|1981.2|1981|2138
1638958290000|2021-12-08 10:11:30|1981.6|1981.2|1981.4|1981|1981.6|1981.2|1981.4|1981|1849
1638958300000|2021-12-08 10:11:40|1981.2|1980.8|1980.8|1980.6|1981.2|1980.8|1980.6|1980.4|2221
1638958310000|2021-12-08 10:11:50|1980.6|1980.4|1980.6|1980.2|1980.6|1980.6|1980.4|1980.2|2748
1638958320000|2021-12-08 10:12:00|1980.4|1980|1979.8|1979.6|1980.4|1980|1979.8|1979.4|4745
1638958330000|2021-12-08 10:12:10|1980|1979.8|1980.2|1979.8|1980.4|1980|1980|1979.6|3199
1638958340000|2021-12-08 10:12:20|1980|1979.6|1980.2|1979.8|1980.2|1979.8|1980|1979.6|0
1638958350000|2021-12-08 10:12:30|1980|1980|1980.6|1980.2|1980.6|1980.2|1980|1979.8|1715
1638958360000|2021-12-08 10:12:40|1980.4|1980.4|1980.6|1980.2|1980.8|1980.4|1980.4|1980.2|564
1638958370000|2021-12-08 10:12:50|1980.4|1980|1980.6|1980|1980.6|1980|1980.4|1980|0
1638958380000|2021-12-08 10:13:00|1980.4|1980.2|1980.6|1980.2|1980.8|1980.4|1980.2|1980|1536
1638958390000|2021-12-08 10:13:10|1980.4|1980.4|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|45
1638958400000|2021-12-08 10:13:20|1980.4|1980.4|1980.6|1980.2|1980.6|1980.4|1980.2|1980|686
1638958420000|2021-12-08 10:13:40|1980.8|1980.4|1980.8|1980.6|1980.8|1980.6|1980.8|1980.4|155
1638958430000|2021-12-08 10:13:50|1981|1980.4|1980.8|1980.6|1981.2|1980.8|1980.8|1980.4|2536
1638958440000|2021-12-08 10:14:00|1981|1980.4|1981.2|1980.8|1981.2|1980.8|1980.6|1980.4|1351
1638958450000|2021-12-08 10:14:10|1981|1980.6|1981.6|1981.2|1981.6|1981.2|1981|1980.6|28
1638958460000|2021-12-08 10:14:20|1981.4|1981|1982|1981.4|1982|1981.6|1981.4|1981|513
1638958470000|2021-12-08 10:14:30||1981.6||1981.6||1981.6||1981.6|0
1638958480000|2021-12-08 10:14:40|1981.8|1981.8|1982|1981.8|1982|1981.8|1981.8|1981.6|3866
1638958490000|2021-12-08 10:14:50|1982.2|1982|1982.6|1982.2|1982.6|1982.2|1982.2|1982|4568
1638958500000|2021-12-08 10:15:00|1982.4|1982|1982|1981.6|1982.4|1982|1981.8|1981.6|3426
1638958510000|2021-12-08 10:15:10|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.6|1981.4|2644
1638958520000|2021-12-08 10:15:20|1981.8|1981.4|1982|1981.6|1982.2|1981.8|1981.8|1981.4|2222
1638958530000|2021-12-08 10:15:30|1981.8|1981.4|1981.6|1981.4|1982|1981.6|1981.6|1981.4|250
1638958540000|2021-12-08 10:15:40|1981.4|1981.2|1981.6|1981.2|1981.8|1981.4|1981.2|1981|2093
1638958550000|2021-12-08 10:15:50|1981.4|1981.4|1981.6|1981.2|1981.6|1981.4|1981.4|1981.2|183
1638958560000|2021-12-08 10:16:00|1981.8|1981.4|1981.6|1981.2|1981.8|1981.4|1981.6|1981.2|0
1638958570000|2021-12-08 10:16:10|1981.8|1981.4|1981.8|1981.4|1981.8|1981.6|1981.8|1981.2|342
1638958580000|2021-12-08 10:16:20|1981.6|1981.2|1981.4|1981.2|1981.6|1981.2|1981.2|1981|1825
1638958590000|2021-12-08 10:16:30|1981.6|1981|1981.2|1980.8|1981.6|1981|1981|1980.8|1237
1638958600000|2021-12-08 10:16:40|1981|1981|1981.2|1980.8|1981.2|1981|1981|1980.8|97
1638958610000|2021-12-08 10:16:50|1981|1981|1981.2|1981|1981.2|1981|1981|1980.8|0
1638958620000|2021-12-08 10:17:00|1981|1980.8|1980.2|1980|1981|1981|1980.2|1980|2971
1638958630000|2021-12-08 10:17:10|1980.4|1980.2|1980.6|1980.2|1980.6|1980.4|1980.4|1980|509
1638958640000|2021-12-08 10:17:20|1980.8|1980.4|1981|1980.6|1981|1980.8|1980.8|1980.4|0
1638958650000|2021-12-08 10:17:30|1980.8|1980.4|1980.8|1980.2|1981|1980.4|1980.8|1980.2|0
1638958660000|2021-12-08 10:17:40||1980.4||1980.2||1980.4||1980.2|0
1638958670000|2021-12-08 10:17:50|1980.6|1980|1980.6|1980.2|1980.6|1980.2|1980.2|1980|518
1638958680000|2021-12-08 10:18:00|1980.8|1980.4|1980.8|1980.4|1980.8|1980.6|1980.8|1980.4|0
1638958690000|2021-12-08 10:18:10|1980.6||1980.8||1980.8||1980.6||0
1638958700000|2021-12-08 10:18:20|1980.6|1980.2|1980.4|1980.2|1980.6|1980.4|1980.4|1980.2|1299
1638958710000|2021-12-08 10:18:30|1980.6|1980.4|1980.4|1980.2|1980.6|1980.4|1980.4|1980.2|843
1638958720000|2021-12-08 10:18:40|1980.2|1980|1980|1979.6|1980.2|1980|1980|1979.6|7633
1638958730000|2021-12-08 10:18:50|1979.8|1979.4|1979.2|1978.8|1979.8|1979.4|1979|1978.6|984
1638958740000|2021-12-08 10:19:00|1979.4|1979|1979.4|1979|1979.4|1979|1979.2|1978.8|0
1638958750000|2021-12-08 10:19:10|1979.6|1979.2|1979.8|1979.6|1979.8|1979.6|1979.4|1979|898
1638958760000|2021-12-08 10:19:20|1979.6|1979.4|1980.2|1979.8|1980.2|1979.8|1979.6|1979.4|1266
1638958770000|2021-12-08 10:19:30|1980|1979.6|1980|1979.6|1980|1979.6|1979.8|1979.6|1070
1638958780000|2021-12-08 10:19:40|1979.8|1979.4|1979.6|1979.4|1979.8|1979.4|1979.4|1979.2|1301
1638958790000|2021-12-08 10:19:50|1979.8|1979.2|1979.6|1979.2|1979.8|1979.6|1979.6|1979.2|1067
1638958800000|2021-12-08 10:20:00|1979.4|1979.4|1979.4|1979|1979.4|1979.4|1979.2|1979|2078
1638958810000|2021-12-08 10:20:10|1979.6|1979.2|1980.2|1979.6|1980.4|1980|1979.6|1979|6021
1638958820000|2021-12-08 10:20:20|1980|1979.4|1979|1978.8|1980|1979.4|1979|1978.8|1791
1638958830000|2021-12-08 10:20:30|1979.4|1979|1979|1978.8|1979.8|1979.6|1979|1978.8|4257
1638958840000|2021-12-08 10:20:40|1979.2|1979|1979.2|1978.8|1979.4|1979.2|1979.2|1978.8|1416
1638958850000|2021-12-08 10:20:50|1979|1979|1979.4|1979|1979.4|1979|1979|1978.6|6444
1638958860000|2021-12-08 10:21:00|1979.2|1979.2|1979|1978.8|1979.2|1979.2|1979|1978.8|500
1638958870000|2021-12-08 10:21:10|1979.2|1979|1979.4|1979|1979.8|1979.4|1979.2|1979|1857
1638958880000|2021-12-08 10:21:20||1979.2||1979||1979.2||1979|0
1638958890000|2021-12-08 10:21:30|1979.6|1979.2|1979.4|1979|1979.6|1979.4|1979.4|1979|3505
1638958900000|2021-12-08 10:21:40|1979.6|1979.2|1979.6|1979.2|1979.8|1979.4|1979.6|1979.2|735
1638958910000|2021-12-08 10:21:50|1979.4|1979|1979|1978.8|1979.4|1979|1979|1978.6|2502
1638958920000|2021-12-08 10:22:00|1978.8|1978.6|1979.2|1978.8|1979.2|1978.8|1978.4|1978.2|4957
1638958930000|2021-12-08 10:22:10|1979|1978.6|1979.2|1978.8|1979.2|1978.8|1978.8|1978.6|915
1638958940000|2021-12-08 10:22:20|1979|1978.6|1979|1978.6|1979|1978.6|1978.6|1978.4|1060
1638958950000|2021-12-08 10:22:30|1979.2|1978.8|1979|1978.8|1979.4|1979|1979|1978.8|2243
1638958960000|2021-12-08 10:22:40|1978.8|1978.6|1979.2|1978.8|1979.2|1979|1978.6|1978.4|2497
1638958970000|2021-12-08 10:22:50|1979|1978.6|1978.6|1978.2|1979|1978.6|1978.2|1978|2383
1638958980000|2021-12-08 10:23:00|1978.4|1978.4|1978.6|1978.2|1978.6|1978.4|1978.4|1978|710
1638958990000|2021-12-08 10:23:10||1978||1978||1978||1978|0
1638959000000|2021-12-08 10:23:20|1978.4|1978.2|1978.6|1978.2|1978.6|1978.2|1978.2|1978|0
1638959010000|2021-12-08 10:23:30|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.8|1978.4|1274
1638959020000|2021-12-08 10:23:40|1978.8|1978.4|1978.6|1978.4|1978.8|1978.4|1978.6|1978.4|0
1638959030000|2021-12-08 10:23:50|1978.4|1978.2|1977.8|1977.4|1978.4|1978.2|1977.4|1977.2|2887
1638959040000|2021-12-08 10:24:00|1977.6|1977.2|1977.4|1977|1977.6|1977.2|1977.2|1977|2097
1638959050000|2021-12-08 10:24:10|1977.6|1977.2|1977.2|1977|1977.8|1977.4|1977|1976.6|3692
1638959060000|2021-12-08 10:24:20|1977.4||1977.4||1977.4||1977.4||0
1638959070000|2021-12-08 10:24:30|1977.2|1976.8|1977|1976.6|1977.2|1976.8|1977|1976.6|500
1638959080000|2021-12-08 10:24:40|1976.8|1976.4|1976.6|1976.2|1976.8|1976.4|1976.4|1976.2|2242
1638959090000|2021-12-08 10:24:50|1976.4|1976.4|1976.2|1976|1976.4|1976.4|1976.2|1975.8|458
1638959100000|2021-12-08 10:25:00|1976.4|1976.2|1975.8|1975.6|1976.4|1976.2|1975.6|1975.4|1609
1638959110000|2021-12-08 10:25:10|1975.6|1975.4|1975.6|1975.2|1975.6|1975.4|1975.4|1975|500
1638959120000|2021-12-08 10:25:20|1975.4|1975.4|1975.6|1975.2|1975.8|1975.4|1975.4|1975.2|0
1638959130000|2021-12-08 10:25:30|1975.4|1975|1974.8|1974.6|1975.4|1975.2|1974.6|1974.2|1591
1638959140000|2021-12-08 10:25:40|1975|1974.4|1975|1974.6|1975|1974.6|1975|1974.4|2953
1638959150000|2021-12-08 10:25:50|1975.2|1974.8|1974.6|1974.4|1975.2|1975|1974.4|1974|753
1638959160000|2021-12-08 10:26:00|1974.8|1974.6|1975|1974.6|1975.2|1974.8|1974.6|1974.2|1123
1638959170000|2021-12-08 10:26:10|1974.8|1974.4|1974.8|1974.6|1975|1974.8|1974.6|1974.2|1247
1638959180000|2021-12-08 10:26:20|1975|1974.8|1975.2|1974.6|1975.4|1975|1975|1974.6|0
1638959190000|2021-12-08 10:26:30|1975|1974.4|1974.4|1974.2|1975|1974.4|1974.4|1974.2|292
1638959200000|2021-12-08 10:26:40|1974.2|1974|1975|1974.6|1975|1974.6|1974.2|1974|971
1638959210000|2021-12-08 10:26:50|1975.2|1974.8|1974.6|1974.2|1975.2|1974.8|1974.4|1974.2|2104
1638959220000|2021-12-08 10:27:00|1974.8|1974.4|1975|1974.4|1975.2|1974.8|1974.8|1974.4|1420
1638959230000|2021-12-08 10:27:10|1974.8|1974.6|1974.8|1974.4|1975|1974.6|1974.6|1974.4|906
1638959240000|2021-12-08 10:27:20|1975|1974.6|1975.2|1974.8|1975.2|1974.8|1974.8|1974.4|25
1638959250000|2021-12-08 10:27:30|1975|1974.6|1975.2|1974.6|1975.2|1974.6|1974.8|1974.4|100
1638959260000|2021-12-08 10:27:40|1975|1974.4|1974|1973.6|1975|1974.4|1974|1973.6|12752
1638959270000|2021-12-08 10:27:50|1974.2|1973.8|1974.2|1973.8|1974.4|1974|1974|1973.6|71
1638959280000|2021-12-08 10:28:00|1974|1973.6|1974|1973.6|1974.2|1973.6|1973.8|1973.6|210
1638959290000|2021-12-08 10:28:10|1973.8|1973.8|1974.2|1973.8|1974.2|1973.8|1973.8|1973.8|250
1638959300000|2021-12-08 10:28:20|1974|1973.6|1974.2|1973.8|1974.4|1973.8|1974|1973.6|193
1638959310000|2021-12-08 10:28:30|1974.4|1974|1974.2|1973.8|1974.4|1974|1974.2|1973.8|0
1638959320000|2021-12-08 10:28:40|1974.4|1974|1974.8|1974.2|1974.8|1974.4|1974.2|1974|1334
1638959330000|2021-12-08 10:28:50|1974.6||1974.8||1974.8||1974.6||0
1638959340000|2021-12-08 10:29:00|1974.6|1974.4|1974.8|1974.4|1975|1974.6|1974.6|1974.4|95
1638959350000|2021-12-08 10:29:10|1974.6|1974.6|1974.8|1974.2|1975|1974.6|1974.2|1974|3621
1638959360000|2021-12-08 10:29:20|1974.6|1974|1974.2|1973.8|1974.6|1974.2|1974|1973.8|391
1638959370000|2021-12-08 10:29:30|1974||1974||1974.4||1974||65
1638959380000|2021-12-08 10:29:40|1974.2|1974|1974.4|1974.2|1974.6|1974.4|1974.2|1974|538
1638959390000|2021-12-08 10:29:50|1974.6|1974.4|1974.8|1974.2|1974.8|1974.4|1974.6|1974.2|444
1638959400000|2021-12-08 10:30:00|1975|1974.4|1974.8|1974.6|1975|1974.8|1974.8|1974.2|1529
1638959410000|2021-12-08 10:30:10|1974.6|1974.4|1974.6|1974.2|1974.8|1974.6|1974.2|1974|3127
1638959420000|2021-12-08 10:30:20|1974.4|1974|1974.4|1974.2|1974.8|1974.2|1974.2|1974|603
1638959430000|2021-12-08 10:30:30|1974.6|1974.4|1974.4|1974|1974.8|1974.4|1974.2|1974|803
1638959440000|2021-12-08 10:30:40|1974.6|1974.2|1974.8|1974.4|1974.8|1974.4|1974.6|1974|0
1638959450000|2021-12-08 10:30:50|1974.6|1974.2|1975.2|1975|1975.4|1975|1974.6|1974.2|291
1638959460000|2021-12-08 10:31:00|1975|1974.8|1975|1974.6|1975.2|1974.8|1974.2|1974|1556
1638959470000|2021-12-08 10:31:10|1974.8|1974.4|1974.8|1974.4|1975|1974.4|1974.6|1974.4|0
1638959480000|2021-12-08 10:31:20|1975|1974.6|1975|1974.6|1975|1974.6|1974.8|1974.4|0
1638959490000|2021-12-08 10:31:30|1974.8|1974.4|1974.6|1974.4|1974.8|1974.4|1974.6|1974.4|1386
1638959500000|2021-12-08 10:31:40|1974.4|1974.2|1974|1973.8|1974.6|1974.2|1973.8|1973.6|2857
1638959510000|2021-12-08 10:31:50|1974.2|1974|1973.8|1973.6|1974.4|1974|1973.6|1973.4|1209
1638959520000|2021-12-08 10:32:00|1973.6|1973.4|1973.2|1972.8|1973.8|1973.6|1973|1972.6|6984
1638959530000|2021-12-08 10:32:10|1973|1972.6|1972.6|1972.4|1973|1972.8|1972.6|1972.2|1361
1638959540000|2021-12-08 10:32:20|1972.8|1972.2|1972.8|1972.2|1973|1972.6|1972.6|1972.2|190
1638959550000|2021-12-08 10:32:30|1972.6|1972.4|1972.4|1972.2|1972.6|1972.4|1972.2|1972|248
1638959560000|2021-12-08 10:32:40|1972.2|1972|1972.4|1972.2|1972.4|1972.2|1972.2|1972|1106
1638959570000|2021-12-08 10:32:50|1972.2|1972|1972.2|1972|1972.4|1972|1972|1971.8|3364
1638959580000|2021-12-08 10:33:00|1972.4|1972.2|1971.8|1971.4|1972.6|1972.4|1971.6|1971.4|8219
1638959590000|2021-12-08 10:33:10||1971.6||1971.6||1971.6||1971.4|100
1638959600000|2021-12-08 10:33:20|1972|1971.8|1971.6|1971.2|1972.2|1971.8|1971.2|1970.8|4028
1638959610000|2021-12-08 10:33:30|1971.4|1971.4|1971.4|1971|1971.4|1971.4|1971.2|1970.8|1281
1638959620000|2021-12-08 10:33:40|1971.2|1970.8|1970.8|1970.4|1971.2|1970.8|1970.4|1970.2|4571
1638959630000|2021-12-08 10:33:50|1970.6|1970.2|1971|1970.6|1971.2|1970.8|1970.6|1970.2|5331
1638959640000|2021-12-08 10:34:00||1970.8||1970.6||1970.8||1970.6|0
1638959650000|2021-12-08 10:34:10|1970.8|1970.8|1970.4|1970|1971|1970.8|1970.2|1970|3121
1638959660000|2021-12-08 10:34:20|1970.2|1970.2|1970.2|1969.8|1970.6|1970.2|1970|1969.8|19370
1638959670000|2021-12-08 10:34:30|1970.4|1970|1970|1969.6|1970.4|1970|1970|1969.6|614
1638959680000|2021-12-08 10:34:40|1970.2|1969.8|1970.4|1970|1970.6|1970.2|1970.2|1969.6|88
1638959690000|2021-12-08 10:34:50|1970.2|1970.2|1970.6|1970.2|1970.8|1970.2|1970.2|1970|1411
1638959700000|2021-12-08 10:35:00|1970.4|1970|1969.4|1969|1970.4|1970|1969.4|1969|2978
1638959710000|2021-12-08 10:35:10|1969.2|1968.8|1969.4|1969|1969.4|1969.2|1968.8|1968.4|3580
1638959720000|2021-12-08 10:35:20|1969.2|1968.8|1969|1968.4|1969.2|1968.8|1968.6|1968.2|1384
1638959730000|2021-12-08 10:35:30|1968.8|1968.2|1968.4|1968|1968.8|1968.2|1968.4|1968|1000
1638959740000|2021-12-08 10:35:40|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1967.8|1967.4|7248
1638959750000|2021-12-08 10:35:50|1968|1967.6|1967.8|1967.6|1968|1967.8|1967.8|1967.6|0
1638959760000|2021-12-08 10:36:00|1968|1967.8|1968.4|1968|1969|1968.6|1967.8|1967.8|823
1638959770000|2021-12-08 10:36:10|1968.6|1968.2|1968.2|1967.8|1968.6|1968.2|1968|1967.8|1064
1638959780000|2021-12-08 10:36:20|1968|1968|1968|1967.8|1968.4|1968.2|1967.8|1967.6|2348
1638959790000|2021-12-08 10:36:30|1968.2|1967.6|1967.8|1967.4|1968.2|1967.6|1967.6|1967.2|2898
1638959800000|2021-12-08 10:36:40|1967.6|1967.6|1968|1967.8|1968.2|1967.8|1967.6|1967.4|620
1638959810000|2021-12-08 10:36:50|1968.2|1967.6|1967.8|1967.4|1968.2|1967.6|1967.8|1967.4|1361
1638959820000|2021-12-08 10:37:00|1967.6|1967.6|1967.2|1967|1967.8|1967.6|1967.2|1967|4061
1638959830000|2021-12-08 10:37:10|1967|1966.8|1966.6|1966.2|1967|1966.8|1966.6|1966|5215
1638959840000|2021-12-08 10:37:20|1966.8|1966.4|1966.2|1966|1966.8|1966.4|1965.6|1965.4|6455
1638959850000|2021-12-08 10:37:30|1966.4|1965.6|1966.4|1965.8|1966.4|1966|1966|1965.6|5570
1638959860000|2021-12-08 10:37:40|1966.6|1966|1965.6|1965.2|1966.6|1966|1965.6|1965.2|2948
1638959870000|2021-12-08 10:37:50|1965.8|1965.4|1965.6|1965.2|1965.8|1965.4|1965.6|1965|115
1638959880000|2021-12-08 10:38:00|1965.8|1965.4|1966|1965.6|1966.4|1966|1965.6|1965.2|5905
1638959890000|2021-12-08 10:38:10|1965.8|1965.4|1966|1965.8|1966.2|1965.8|1965.4|1965|0
1638959900000|2021-12-08 10:38:20|1966.2|1965.6|1966.4|1966|1966.4|1966|1966|1965.6|460
1638959910000|2021-12-08 10:38:30|1966.6|1966.2|1965.6|1965.2|1966.6|1966.2|1965.4|1965|5185
1638959920000|2021-12-08 10:38:40|1965.4|1965|1964|1963.6|1965.6|1965.2|1964|1963.4|21941
1638959930000|2021-12-08 10:38:50|1964.2|1963.4|1964.8|1964.2|1965|1964.2|1964.2|1963.2|621
1638959940000|2021-12-08 10:39:00|1964.6|1964.4|1965.4|1964.8|1965.4|1965|1964.6|1964.2|1236
1638959950000|2021-12-08 10:39:10|1965.2|1965|1965|1964.8|1965.2|1965|1964.8|1964.6|300
1638959960000|2021-12-08 10:39:20|1965.2|1965|1965.2|1964.6|1965.6|1965.2|1965|1964.6|1948
1638959970000|2021-12-08 10:39:30|1965|1964.2|1964.4|1964|1965.4|1964.8|1964.4|1963.8|3042
1638959980000|2021-12-08 10:39:40|1964.6|1964.2|1964.4|1963.8|1964.8|1964.2|1964.2|1963.8|827
1638959990000|2021-12-08 10:39:50|1964.2|1964|1965.2|1964.6|1965.4|1965|1964.2|1963.8|2952
1638960000000|2021-12-08 10:40:00|1965.4|1965|1965.6|1965.2|1966|1965.6|1965.4|1965|876
1638960010000|2021-12-08 10:40:10|1965.4|1965|1966|1965.6|1966|1965.6|1965.2|1965|1521
1638960020000|2021-12-08 10:40:20|1965.8|1965.4|1966.4|1965.8|1966.4|1966|1965.8|1965.4|1175
1638960030000|2021-12-08 10:40:30||1966||1966||1966||1966|500
1638960040000|2021-12-08 10:40:40|1966.2|1965.8|1966|1965.4|1966.2|1965.8|1965.8|1965.2|3503
1638960050000|2021-12-08 10:40:50|1965.8|1965.2|1966|1965.4|1966|1965.4|1965.6|1965.2|342
1638960060000|2021-12-08 10:41:00|1965.4|1965.2|1966.4|1965.6|1966.4|1966|1965.4|1965.2|1488
1638960070000|2021-12-08 10:41:10|1965.8|1965.4|1965.2|1964.6|1966|1965.4|1964.8|1964.4|4964
1638960080000|2021-12-08 10:41:20|1965|1964.4|1964.6|1964.2|1965|1964.6|1964.6|1964.2|2326
1638960090000|2021-12-08 10:41:30|1964.8|1964|1964.8|1964.2|1964.8|1964.2|1964.6|1964|0
1638960100000|2021-12-08 10:41:40|1965|1964.4|1964.6|1964.2|1965|1964.6|1964.6|1964.2|3659
1638960110000|2021-12-08 10:41:50|1964.8|1964.4|1964.8|1964.4|1965.2|1964.8|1964.6|1964.4|3367
1638960120000|2021-12-08 10:42:00|1964.6|1964.2|1964.6|1964.2|1964.8|1964.4|1964.4|1964|628
1638960130000|2021-12-08 10:42:10|1964.4|1964|1964.6|1964.2|1965|1964.6|1964.4|1964|1151
1638960140000|2021-12-08 10:42:20|1964.8|1964.4|1964.8|1964.2|1964.8|1964.4|1964.2|1964|3636
1638960150000|2021-12-08 10:42:30|1964.6|1964.4|1963.8|1963.6|1964.8|1964.4|1963.8|1963.4|2605
1638960160000|2021-12-08 10:42:40|1963.6|1963.4|1963.2|1962.8|1963.6|1963.4|1963.2|1962.6|622
1638960170000|2021-12-08 10:42:50|1963|1962.6|1962.8|1962.4|1963|1962.8|1962.6|1962.2|4013
1638960180000|2021-12-08 10:43:00||1962.6||1962.4||1962.6||1962.2|0
1638960190000|2021-12-08 10:43:10|1962.6|1962.2|1962.8|1962.4|1962.8|1962.6|1962.4|1962|1172
1638960200000|2021-12-08 10:43:20|1963|1962.6|1962.8|1962.4|1963.2|1962.8|1962.8|1962.4|1566
1638960210000|2021-12-08 10:43:30|1963|1962.6|1962.8|1962.4|1963|1962.6|1962.4|1962.2|1285
1638960220000|2021-12-08 10:43:40|1963|1962.6|1963.2|1962.8|1963.2|1962.8|1962.6|1962.2|8001
1638960230000|2021-12-08 10:43:50|1963|1962.6|1963.2|1962.8|1963.6|1963.2|1962.6|1962.4|1059
1638960240000|2021-12-08 10:44:00|1963|1962.6|1962.6|1962.2|1963|1962.8|1962.4|1962.2|3278
1638960250000|2021-12-08 10:44:10|1962.4|1962|1963|1962.6|1963.2|1963|1962.4|1962|2038
1638960260000|2021-12-08 10:44:20|1963.2|1962.8|1963.4|1963|1963.6|1963.2|1963.2|1962.6|3233
1638960270000|2021-12-08 10:44:30|1963.2|1962.8|1963.6|1963.4|1963.8|1963.4|1963.2|1962.8|0
1638960280000|2021-12-08 10:44:40|1963.8|1963.6|1964.4|1963.8|1964.6|1964|1963.8|1963.6|500
1638960290000|2021-12-08 10:44:50|1964.6|1964|1965.2|1964.8|1965.2|1964.8|1964.6|1964|2534
1638960300000|2021-12-08 10:45:00|1965|1965|1965.2|1964.8|1965.2|1965|1964.8|1964.4|617
1638960310000|2021-12-08 10:45:10|1965.4|1965|1965.4|1965|1965.4|1965|1965.2|1964.6|0
1638960320000|2021-12-08 10:45:20|1965.6|1965.2|1965.6|1965|1965.6|1965.4|1965.4|1965|204
1638960330000|2021-12-08 10:45:30|1965.8|1965.2|1966|1965.8|1966.2|1965.8|1965.4|1965|2199
1638960340000|2021-12-08 10:45:40|1965.8|1965.6|1966|1965.6|1966|1965.6|1965.6|1965.4|85
1638960350000|2021-12-08 10:45:50|1966.2|1965.8|1966.2|1965.8|1966.4|1966|1966|1965.6|200
1638960360000|2021-12-08 10:46:00|1966.4|1966|1965.6|1965.2|1966.8|1966.2|1965.4|1965|3257
1638960370000|2021-12-08 10:46:10|1965.4|1965|1965.2|1965|1965.4|1965.2|1964.8|1964.6|3895
1638960380000|2021-12-08 10:46:20|1965.4|1964.8|1965.2|1964.8|1965.4|1964.8|1964.8|1964.6|1080
1638960390000|2021-12-08 10:46:30|1965|1964.6|1965|1964.6|1965.2|1964.6|1964.8|1964.6|1073
1638960400000|2021-12-08 10:46:40|1964.8|1964.8|1965|1964.6|1965|1964.8|1964.8|1964.6|204
1638960410000|2021-12-08 10:46:50|1964.8|1964.4|1964.6|1964.2|1964.8|1964.4|1964.6|1964.2|657
1638960420000|2021-12-08 10:47:00|1964.4|1964|1963.8|1963.6|1964.4|1964|1963.8|1963.4|4389
1638960430000|2021-12-08 10:47:10|1964|1963.8|1964.4|1964|1964.6|1964.2|1964|1963.6|1229
1638960440000|2021-12-08 10:47:20|1964.2|1963.8|1963.4|1963|1964.2|1963.8|1962.8|1962.6|4298
1638960450000|2021-12-08 10:47:30|1963.6|1963.2|1963.4|1963|1963.6|1963.2|1963.2|1962.6|1000
1638960460000|2021-12-08 10:47:40|1963.2|1962.8|1962.6|1962.2|1963.2|1963|1962.6|1962.2|594
1638960470000|2021-12-08 10:47:50|1962.4|1962|1963.4|1963|1963.6|1963.2|1962.4|1962|10087
1638960480000|2021-12-08 10:48:00|1963.6|1963.2|1963.8|1963.4|1964|1963.4|1963.4|1963.2|716
1638960490000|2021-12-08 10:48:10|1964|1963.6|1963.8|1963.4|1964.4|1964|1963.8|1963.4|2073
1638960500000|2021-12-08 10:48:20|1964|1963.6|1963.8|1963.4|1964|1963.8|1963.6|1963.4|861
1638960510000|2021-12-08 10:48:30|1964|1963.6|1964|1963.6|1964.2|1964|1963.8|1963.4|531
1638960520000|2021-12-08 10:48:40|1964.2|1963.8|1965.2|1964.6|1965.2|1964.8|1964.2|1963.8|1991
1638960530000|2021-12-08 10:48:50|1965.4|1964.8|1965.4|1965.2|1965.6|1965.2|1965.2|1964.6|0
1638960540000|2021-12-08 10:49:00|1965.6|1965.4|1965|1964.4|1965.6|1965.4|1964.8|1964.4|1104
1638960550000|2021-12-08 10:49:10|1965.2|1964.6|1965.2|1964.8|1965.2|1965|1965.2|1964.6|2003
1638960560000|2021-12-08 10:49:20|1965|1964.6|1965.2|1964.8|1965.2|1964.8|1964.8|1964.4|0
1638960570000|2021-12-08 10:49:30||1964.6||1964.8||1964.8||1964.6|0
1638960580000|2021-12-08 10:49:40|1965|1965|1965.4|1965|1965.6|1965.2|1964.8|1964.6|3865
1638960590000|2021-12-08 10:49:50|1965.6|1965.2|1965.4|1965.2|1965.8|1965.4|1965.4|1965|1840
1638960600000|2021-12-08 10:50:00|1965.6|1965|1964.8|1964.4|1965.8|1965.4|1964.6|1964.4|5686
1638960610000|2021-12-08 10:50:10|1964.6|1964.6|1964.4|1964.2|1965|1964.6|1964.4|1964|11789
1638960620000|2021-12-08 10:50:20|1964.2|1964|1964|1963.6|1964.2|1964|1964|1963.6|8520
1638960630000|2021-12-08 10:50:30|1963.8|1963.4|1964|1963.6|1964.2|1963.8|1963.8|1963.4|102
1638960640000|2021-12-08 10:50:40|1963.8|1963.4|1963.6|1963.4|1963.8|1963.6|1963.6|1963.2|3067
1638960650000|2021-12-08 10:50:50|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.6|1963.4|1068
1638960660000|2021-12-08 10:51:00|1963.6|1963.4|1963.8|1963.4|1963.8|1963.6|1963.6|1963.4|7
1638960670000|2021-12-08 10:51:10|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.2|1963|4037
1638960680000|2021-12-08 10:51:20|1964|1963.6|1964.4|1964|1964.4|1964|1964|1963.6|0
1638960690000|2021-12-08 10:51:30|1964.6|1964.2|1965.4|1964.6|1965.4|1964.6|1964.6|1964.2|410
1638960700000|2021-12-08 10:51:40|1965.2|1964.8|1965.8|1965.4|1965.8|1965.4|1965.2|1964.8|0
1638960710000|2021-12-08 10:51:50|1966|1965.6|1965.4|1965|1966.2|1965.8|1965.2|1964.8|6466
1638960720000|2021-12-08 10:52:00|1965.2|1964.8|1964.8|1964.4|1965.4|1964.8|1964.6|1964.4|3705
1638960730000|2021-12-08 10:52:10|1964.6|1964.2|1964.6|1964.4|1964.8|1964.4|1964.4|1964.2|2655
1638960740000|2021-12-08 10:52:20|1964.8|1964.6|1965|1964.6|1965|1964.8|1964.8|1964.6|704
1638960750000|2021-12-08 10:52:30|1964.8|1964.8|1965|1964.6|1965|1964.8|1964.8|1964.4|204
1638960760000|2021-12-08 10:52:40|1964.8|1964.8|1965|1964.8|1965|1964.8|1964|1963.6|31953
1638960770000|2021-12-08 10:52:50|1965.2|1964.6|1964.8|1964.2|1965.6|1965.2|1964.4|1964|22098
1638960780000|2021-12-08 10:53:00|1964.6|1964.4|1964.2|1963.8|1964.6|1964.4|1964|1963.6|3332
1638960790000|2021-12-08 10:53:10|1964.4|1964|1964.6|1964.2|1964.6|1964.4|1964.2|1963.8|6233
1638960800000|2021-12-08 10:53:20|1964.8|1964.4|1964.8|1964.4|1964.8|1964.6|1964.6|1964.4|633
1638960810000|2021-12-08 10:53:30|1965|1964.6|1965|1964.6|1965.2|1965|1965|1964.4|3610
1638960820000|2021-12-08 10:53:40|1965.2|1964.8|1964.8|1964.4|1965.2|1964.8|1964.6|1964.4|3748
1638960830000|2021-12-08 10:53:50|1965|1964.6|1965.2|1964.6|1965.2|1964.6|1965|1964.6|41
1638960840000|2021-12-08 10:54:00|1965||1965||1965||1965||0
1638960850000|2021-12-08 10:54:10|1964.8|1964.8|1964.8|1964.4|1964.8|1964.8|1964.8|1964.4|4022
1638960860000|2021-12-08 10:54:20||1964.6||1964.4||1964.6||1964.4|540
1638960870000|2021-12-08 10:54:30|1964.6|1964.2|1964.2|1964|1964.6|1964.2|1963.8|1963.6|10263
1638960880000|2021-12-08 10:54:40|1964.4|1964.2|1964|1963.6|1964.6|1964.2|1964|1963.6|5194
1638960890000|2021-12-08 10:54:50|1963.8|1963.4|1964|1963.8|1964.4|1964.2|1963.6|1963.4|2767
1638960900000|2021-12-08 10:55:00|1963.8|1963.6|1963.8|1963.6|1964|1963.6|1963.8|1963.6|703
1638960910000|2021-12-08 10:55:10|1963.6|1963.4|1963.2|1963|1963.6|1963.4|1963.2|1963|3002
1638960920000|2021-12-08 10:55:20|1963.4|1963.2|1964.4|1964|1964.4|1964|1963.4|1963.2|2066
1638960930000|2021-12-08 10:55:30|1964.2|1963.8|1964.2|1963.6|1964.4|1963.8|1964.2|1963.6|1000
1638960940000|2021-12-08 10:55:40|1964|1963.4|1963.8|1963.4|1964|1963.4|1963.4|1963|6718
1638960950000|2021-12-08 10:55:50|1963.6|1963.6|1963.2|1962.8|1963.6|1963.6|1963|1962.6|6250
1638960960000|2021-12-08 10:56:00|1963|1963|1963|1962.6|1963|1963|1962.8|1962.4|16642
1638960970000|2021-12-08 10:56:10|1963.2|1962.8|1964.2|1963.8|1964.2|1963.8|1963.2|1962.8|2512
1638960980000|2021-12-08 10:56:20|1964.4|1963.6|1965.2|1964.8|1965.2|1965|1964.4|1963.6|1828
1638960990000|2021-12-08 10:56:30|1965|1964.6|1964.8|1964.4|1965.4|1965|1964.6|1964.4|8246
1638961000000|2021-12-08 10:56:40|1964.6|1964.2|1965|1964.6|1965|1964.8|1964.6|1964.2|2103
1638961010000|2021-12-08 10:56:50|1964.8|1964.4|1964|1963.4|1964.8|1964.4|1963.6|1963.2|2958
1638961030000|2021-12-08 10:57:10|1963.8|1963.6|1964|1963.8|1964.4|1964|1963.6|1963.4|6653
1638961040000|2021-12-08 10:57:20|1963.8|1963.6|1963.4|1963.2|1963.8|1963.6|1963.4|1963|683
1638961050000|2021-12-08 10:57:30|1963.2|1963|1963.2|1963|1963.6|1963|1963.2|1963|759
1638961070000|2021-12-08 10:57:50|1963.4|1963.2|1962.8|1962.6|1963.6|1963.2|1962.8|1962.6|7411
1638961080000|2021-12-08 10:58:00|1962.6|1962.4|1963|1962.8|1963|1962.8|1962.4|1962.2|4074
1638961090000|2021-12-08 10:58:10|1963.2|1962.6|1963|1962.6|1963.2|1963|1962.8|1962.6|2625
1638961100000|2021-12-08 10:58:20|1962.8||1962.8||1963||1962.8||3782
1638961110000|2021-12-08 10:58:30|1963|1962.8|1963|1962.6|1963.4|1963.2|1963|1962.6|2259
1638961120000|2021-12-08 10:58:40|1963.2|1962.8|1963|1962.8|1963.2|1962.8|1963|1962.6|0
1638961130000|2021-12-08 10:58:50|1962.8|1962.6|1964.2|1963.6|1964.2|1963.6|1962.8|1962.6|4535
1638961140000|2021-12-08 10:59:00|1964||1964||1964.2||1964||0
1638961150000|2021-12-08 10:59:10|1963.8|1963.4|1963.2|1962.8|1963.8|1963.6|1963.2|1962.8|5428
1638961160000|2021-12-08 10:59:20|1963.4|1963|1963.4|1963|1964|1963.6|1963.2|1963|9040
1638961170000|2021-12-08 10:59:30|1963.6|1963.2|1963|1962.6|1963.6|1963.2|1963|1962.6|3700
1638961180000|2021-12-08 10:59:40|1963.2|1962.8|1963|1962.8|1963.2|1963|1963|1962.8|442
1638961190000|2021-12-08 10:59:50|1963.2|1963|1963|1962.8|1963.6|1963.2|1963|1962.8|675
1638961200000|2021-12-08 11:00:00|1962.8|1962.6|1962.4|1962.2|1962.8|1962.6|1962|1961.6|10877
1638961210000|2021-12-08 11:00:10|1962.2|1962|1961.4|1961.2|1962.2|1962|1961.2|1961|10301
1638961220000|2021-12-08 11:00:20|1961.2|1961|1960.8|1960.4|1961.4|1961|1960.8|1960.4|16876
1638961230000|2021-12-08 11:00:30|1960.6|1960.6|1961.2|1960.8|1961.2|1960.8|1960.6|1960.4|1674
1638961240000|2021-12-08 11:00:40|1961|1960.6|1961|1960.6|1961.2|1960.8|1960.8|1960.6|1304
1638961250000|2021-12-08 11:00:50|1960.8|1960.4|1960.8|1960.2|1961|1960.4|1960.6|1960.2|1754
1638961260000|2021-12-08 11:01:00|1961|1960.4|1960.8|1960.4|1961|1960.8|1960.6|1960.2|2597
1638961270000|2021-12-08 11:01:10|1961|1960.6|1961.6|1961.2|1961.6|1961.2|1961|1960.6|1399
1638961280000|2021-12-08 11:01:20|1961.8|1961|1962.4|1962|1962.4|1962.2|1961.8|1961|789
1638961300000|2021-12-08 11:01:40|1962.2|1961.8|1962|1961.2|1962.2|1961.8|1961.8|1961.2|2037
1638961310000|2021-12-08 11:01:50|1961.8|1961|1961.6|1961.4|1961.8|1961.4|1961.2|1960.8|614
1638961320000|2021-12-08 11:02:00|1961.8|1961.2|1961.6|1961|1962|1961.2|1961.4|1961|1012
1638961330000|2021-12-08 11:02:10|1961.8|1961.2|1961.4|1961.2|1961.8|1961.4|1961.4|1961.2|2019
1638961340000|2021-12-08 11:02:20|1961.6|1961.4|1961.2|1960.8|1961.6|1961.4|1961|1960.6|858
1638961350000|2021-12-08 11:02:30|1961|1960.6|1960.8|1960.4|1961.2|1960.8|1960.8|1960.4|2000
1638961360000|2021-12-08 11:02:40|1961|1960.6|1961.6|1961.2|1961.8|1961.2|1960.8|1960.6|497
1638961370000|2021-12-08 11:02:50|1961.4|1961|1962|1961.6|1962|1961.6|1961.4|1961|201
1638961380000|2021-12-08 11:03:00|1962.2|1961.8|1962.8|1962.2|1962.8|1962.2|1962|1961.8|750
1638961390000|2021-12-08 11:03:10|1962.6|1962.4|1962.8|1962.2|1962.8|1962.4|1962.4|1962.2|1186
1638961400000|2021-12-08 11:03:20|1962.6|1962|1962.4|1962.2|1962.6|1962.2|1962.2|1961.8|1259
1638961410000|2021-12-08 11:03:30|1962.6|1962|1962|1961.6|1962.8|1962.4|1962|1961.6|778
1638961420000|2021-12-08 11:03:40|1962.2|1961.8|1962.8|1962.6|1962.8|1962.6|1962.2|1961.8|758
1638961430000|2021-12-08 11:03:50|1962.6|1962.4|1962.4|1962|1962.8|1962.4|1962.4|1961.8|1079
1638961440000|2021-12-08 11:04:00|1962.2|1962.2|1962.6|1962.2|1962.6|1962.2|1962.2|1962|204
1638961450000|2021-12-08 11:04:10|1962.8|1962.4|1962|1961.6|1962.8|1962.6|1962|1961.6|0
1638961460000|2021-12-08 11:04:20|1962.2|1961.8|1962|1961.8|1962.2|1961.8|1962|1961.8|700
1638961470000|2021-12-08 11:04:30|1961.8|1961.6|1961.4|1961.2|1961.8|1961.6|1961.4|1961.2|1749
1638961480000|2021-12-08 11:04:40|1961.6|1961|1961|1960.4|1961.6|1961|1960.8|1960.4|1883
1638961490000|2021-12-08 11:04:50|1960.8|1960.2|1960.6|1960.4|1960.8|1960.4|1960.6|1960.2|400
1638961500000|2021-12-08 11:05:00|1960.4|1960.2|1960.6|1960.2|1960.6|1960.4|1960.2|1960|1169
1638961510000|2021-12-08 11:05:10|1960.4|1960|1960.6|1960.2|1960.6|1960.2|1960.4|1960|0
1638961520000|2021-12-08 11:05:20|1960.4|1960|1959.8|1959.6|1960.6|1960|1959.8|1959.4|18831
1638961530000|2021-12-08 11:05:30|1959.6|1959.4|1960.2|1959.8|1960.2|1959.8|1959.6|1959.2|950
1638961540000|2021-12-08 11:05:40|1960.4|1960|1961.8|1961.4|1961.8|1961.4|1960.4|1960|4215
1638961550000|2021-12-08 11:05:50|1961.6|1961.2|1961.4|1961|1961.8|1961.4|1961.2|1960.8|1847
1638961560000|2021-12-08 11:06:00|1961.6|1961.2|1960.8|1960.4|1961.6|1961.2|1960.6|1960.4|3042
1638961570000|2021-12-08 11:06:10|1960.6|1960.6|1960.6|1960.4|1961.2|1960.8|1960.6|1960.4|2412
1638961580000|2021-12-08 11:06:20|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1959.6|2412
1638961590000|2021-12-08 11:06:30|1960.6|1960.4|1960.2|1959.8|1960.8|1960.4|1960|1959.8|2129
1638961610000|2021-12-08 11:06:50|1960.4|1960|1960.6|1960.2|1960.8|1960.4|1960.4|1960|1056
1638961620000|2021-12-08 11:07:00|1960.4|1960|1960.6|1960.2|1960.6|1960.4|1960.4|1960|500
1638961630000|2021-12-08 11:07:10|1960.4|1960|1960.4|1960.2|1960.6|1960.4|1960.2|1960|1797
1638961640000|2021-12-08 11:07:20|1960.2|1960|1959.6|1959.2|1960.2|1960|1959.4|1959|2185
1638961650000|2021-12-08 11:07:30|1959.8|1959.4|1960.6|1960.2|1960.8|1960.4|1959.6|1959.4|9159
1638961660000|2021-12-08 11:07:40|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.6|1960.2|759
1638961670000|2021-12-08 11:07:50|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|251
1638961680000|2021-12-08 11:08:00|1960.4|1960|1960.4|1959.8|1960.4|1960|1960|1959.8|7926
1638961690000|2021-12-08 11:08:10|1960.6|1960|1960.4|1960.2|1960.6|1960.4|1960.4|1960|1805
1638961700000|2021-12-08 11:08:20|1960.6||1960.4||1960.6||1960.4||5
1638961710000|2021-12-08 11:08:30|1960.2|1960|1959.6|1959|1960.2|1960|1959.6|1959|3378
1638961720000|2021-12-08 11:08:40|1959.4|1958.8|1958.6|1958.2|1959.4|1958.8|1958.6|1958.2|6050
1638961730000|2021-12-08 11:08:50|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.2|1350
1638961740000|2021-12-08 11:09:00|1958.6|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1416
1638961750000|2021-12-08 11:09:10|1958.6|1958.6|1958.6|1958.4|1958.8|1958.6|1958.6|1958.2|1633
1638961760000|2021-12-08 11:09:20|1958.4|1958.2|1958.2|1958|1958.4|1958.2|1958.2|1958|1589
1638961770000|2021-12-08 11:09:30|1958.4|1958.2|1958.8|1958.4|1958.8|1958.6|1958.4|1958.2|3145
1638961780000|2021-12-08 11:09:40|1958.6|1958.6|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|1580
1638961790000|2021-12-08 11:09:50|1959|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|684
1638961800000|2021-12-08 11:10:00|1959.2|1958.8|1959.4|1959.2|1959.8|1959.4|1959.2|1958.8|4237
1638961810000|2021-12-08 11:10:10|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|3584
1638961820000|2021-12-08 11:10:20|1959.6|1959.4|1959.2|1959|1959.6|1959.4|1959.2|1959|1981
1638961830000|2021-12-08 11:10:30|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.6|1958.2|5012
1638961840000|2021-12-08 11:10:40|1959|1958.6|1959.4|1959|1959.6|1959.2|1958.8|1958.6|4145
1638961850000|2021-12-08 11:10:50|1959.6|1959.2|1959.2|1958.8|1959.6|1959.2|1959|1958.8|808
1638961860000|2021-12-08 11:11:00|1959|1959|1959.6|1959.4|1959.6|1959.4|1959|1959|4399
1638961870000|2021-12-08 11:11:10|1959.8|1959.6|1960.2|1959.8|1960.4|1960|1959.6|1959.4|4520
1638961880000|2021-12-08 11:11:20|1960|1960|1960.2|1960|1960.4|1960|1959.8|1959.6|4365
1638961890000|2021-12-08 11:11:30|1960|1959.8|1960|1959.8|1960|1959.8|1959.8|1959.6|1439
1638961900000|2021-12-08 11:11:40|1959.8|1959.6|1959.8|1959.4|1960|1959.8|1959.6|1959.2|3379
1638961910000|2021-12-08 11:11:50|1959.6|1959.2|1959.4|1959.2|1959.6|1959.4|1959.2|1959|3591
1638961920000|2021-12-08 11:12:00|1959.6|1959.4|1960.4|1960|1960.8|1960.6|1959.2|1959|1751
1638961930000|2021-12-08 11:12:10|1960.6|1960.2|1961.4|1961|1961.8|1961.4|1960.2|1960|6886
1638961940000|2021-12-08 11:12:20|1961.2|1960.8|1961.6|1961.4|1962|1961.6|1961.2|1960.8|3240
1638961950000|2021-12-08 11:12:30|1961.4|1961.2|1961.2|1961|1961.4|1961.2|1960.8|1960.6|6288
1638961960000|2021-12-08 11:12:40|1961.4|1961.2|1960.6|1960.2|1961.4|1961.2|1960.4|1960.2|2232
1638961970000|2021-12-08 11:12:50|1960.8|1960.4|1961|1960.6|1961.2|1960.8|1960.8|1960.2|922
1638961980000|2021-12-08 11:13:00|1960.8|1960.4|1959.2|1959|1960.8|1960.4|1959|1958.4|9217
1638961990000|2021-12-08 11:13:10|1959.4|1959.2|1960.6|1959.8|1960.6|1960.2|1959.4|1959|8726
1638962000000|2021-12-08 11:13:20|1960.4|1960|1961|1960.6|1961|1960.6|1960.2|1960|130
1638962010000|2021-12-08 11:13:30|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.4|1960.2|1985
1638962020000|2021-12-08 11:13:40|1960.8|1960.4|1961.2|1960.8|1961.2|1961|1960.8|1960.4|910
1638962030000|2021-12-08 11:13:50|1961|1960.6|1960.2|1960|1961.2|1960.8|1960.2|1960|3582
1638962040000|2021-12-08 11:14:00|1960|1959.8|1960|1959.6|1960|1959.8|1959.6|1959.4|2347
1638962050000|2021-12-08 11:14:10|1960.2|1959.8|1959.4|1959|1960.4|1959.8|1959|1958.8|772
1638962060000|2021-12-08 11:14:20|1959.2|1959.2|1959.8|1959.2|1960|1959.6|1959.2|1959|3503
1638962070000|2021-12-08 11:14:30||1959.4||1959.4||1959.4||1959.4|0
1638962080000|2021-12-08 11:14:40|1959.6|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|448
1638962090000|2021-12-08 11:14:50|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959|1958.8|926
1638962100000|2021-12-08 11:15:00|1959.6|1959.2|1959.8|1959.4|1960|1959.8|1959.4|1959|2094
1638962110000|2021-12-08 11:15:10|1959.6|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1959|2145
1638962120000|2021-12-08 11:15:20|1959.6|1959.2|1960.2|1959.8|1960.6|1960.2|1959.4|1959.2|1917
1638962130000|2021-12-08 11:15:30|1960|1959.6|1959.4|1959.2|1960.2|1960|1959.4|1959|5411
1638962140000|2021-12-08 11:15:40|1959.6|1959|1959.4|1959|1959.6|1959|1959|1958.8|4433
1638962150000|2021-12-08 11:15:50|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959|1259
1638962160000|2021-12-08 11:16:00|1959.4|1959.4|1959.8|1959.4|1960|1959.8|1959.4|1959.4|1984
1638962170000|2021-12-08 11:16:10|1959.6|1959.6|1959.6|1959.2|1960|1959.8|1959.6|1959.2|1575
1638962180000|2021-12-08 11:16:20|1959.4|1959|1958.4|1958.2|1959.8|1959.4|1958.4|1958|2990
1638962190000|2021-12-08 11:16:30|1958.6|1958|1958.2|1957.8|1958.8|1958.4|1958|1957.8|6775
1638962200000|2021-12-08 11:16:40|1958.4|1958|1958.2|1958|1958.8|1958.6|1958.2|1957.8|5245
1638962210000|2021-12-08 11:16:50|1958.4|1958.2|1958.2|1957.8|1958.6|1958.2|1958|1957.6|3365
1638962220000|2021-12-08 11:17:00|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.6|1957.2|0
1638962230000|2021-12-08 11:17:10|1958|1957.6|1957.8|1957.4|1958|1957.8|1957.6|1957.4|879
1638962240000|2021-12-08 11:17:20|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1958|1957.6|500
1638962250000|2021-12-08 11:17:30|1958.4|1958|1958.6|1958.2|1958.6|1958.4|1958.2|1958|2373
1638962260000|2021-12-08 11:17:40|1958.8|1958.4|1958.4|1958.2|1958.8|1958.4|1958.4|1958|730
1638962270000|2021-12-08 11:17:50|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|0
1638962280000|2021-12-08 11:18:00|1958.6|1958.2|1959|1958.8|1959|1958.8|1958.4|1958|3272
1638962290000|2021-12-08 11:18:10|1959.2|1959|1960.4|1960|1960.4|1960.2|1959.2|1959|1345
1638962300000|2021-12-08 11:18:20|1960.2|1959.8|1960.2|1960|1960.4|1960|1960|1959.6|4220
1638962310000|2021-12-08 11:18:30|1960.4|1960.2|1961|1960.6|1961|1960.6|1960.2|1960.2|2201
1638962320000|2021-12-08 11:18:40|1961.2|1960.8|1960.6|1960.4|1961.6|1961.4|1960.4|1960.2|1663
1638962330000|2021-12-08 11:18:50|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|1387
1638962340000|2021-12-08 11:19:00|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.8|990
1638962350000|2021-12-08 11:19:10|1959.8|1959.6|1959.8|1959.6|1960.2|1960|1959.8|1959.6|2876
1638962360000|2021-12-08 11:19:20|1959.6|1959.4|1959.4|1959|1959.6|1959.4|1959|1958.8|5885
1638962370000|2021-12-08 11:19:30|1959.6|1959.2|1959.4|1959|1959.8|1959.4|1959.2|1958.6|1835
1638962380000|2021-12-08 11:19:40|1959.6|1959.2|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|206
1638962390000|2021-12-08 11:19:50|1959.4|1959|1959.2|1959|1959.4|1959|1959.2|1959|205
1638962400000|2021-12-08 11:20:00|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.4|3204
1638962410000|2021-12-08 11:20:10|1959|1958.8|1959.2|1958.8|1959.4|1959|1959|1958.8|1038
1638962420000|2021-12-08 11:20:20|1959.4|1959|1960.2|1959.8|1960.2|1959.8|1959.4|1959|1973
1638962430000|2021-12-08 11:20:30|1960|1960|1961|1960.8|1961.4|1961|1960|1960|8438
1638962440000|2021-12-08 11:20:40|1960.8|1960.6|1960.4|1960.2|1961|1960.6|1960.4|1960|4104
1638962450000|2021-12-08 11:20:50|1960.6|1960.4|1961.4|1961|1961.4|1961|1960.6|1960.2|206
1638962460000|2021-12-08 11:21:00|1961.6|1961.2|1961.6|1961.4|1961.8|1961.4|1961.2|1960.8|2129
1638962470000|2021-12-08 11:21:10|1961.4|1961.2|1959.8|1959.4|1961.4|1961.2|1959.8|1959.2|9683
1638962480000|2021-12-08 11:21:20|1960|1959.6|1960.4|1960|1960.6|1960.2|1959.8|1959.4|6576
1638962490000|2021-12-08 11:21:30|1960.6|1960.2|1960.4|1960|1960.6|1960.2|1960.2|1960|207
1638962500000|2021-12-08 11:21:40|1960.6|1960.2|1960.4|1960|1960.6|1960.4|1959.8|1959.6|6696
1638962510000|2021-12-08 11:21:50|1960.2|1959.8|1960|1959.6|1960.4|1960|1960|1959.6|500
1638962520000|2021-12-08 11:22:00|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.4|1959|2229
1638962530000|2021-12-08 11:22:10|1959.4|1959|1959|1958.6|1959.6|1959.4|1958.6|1958.2|6643
1638962540000|2021-12-08 11:22:20|1958.8|1958.8|1959|1958.8|1959.2|1959|1958.8|1958.8|4714
1638962550000|2021-12-08 11:22:30|1959.2|1959|1959.6|1959.2|1959.8|1959.4|1959.2|1959|1426
1638962560000|2021-12-08 11:22:40|1959.4|1959|1959.2|1958.8|1959.6|1959|1959|1958.8|205
1638962570000|2021-12-08 11:22:50|1959|1958.6|1958.8|1958.4|1959.2|1958.8|1958.8|1958.4|705
1638962580000|2021-12-08 11:23:00|1959|1958.6|1959.8|1959.4|1959.8|1959.6|1959|1958.6|383
1638962590000|2021-12-08 11:23:10|1960|1959.6|1959.6|1959.2|1960|1959.6|1959.6|1959.2|130
1638962600000|2021-12-08 11:23:20|1959.4||1959.4||1959.6||1959.4||0
1638962610000|2021-12-08 11:23:30|1959.6|1959.4|1960|1959.6|1960.4|1960|1959.4|1959.2|5353
1638962620000|2021-12-08 11:23:40|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.2|205
1638962630000|2021-12-08 11:23:50|1960|1959.6|1959.8|1959.4|1960|1959.6|1959.8|1959.4|0
1638962640000|2021-12-08 11:24:00|1960|1959.6|1960.2|1960|1961.2|1960.6|1960|1959.4|4910
1638962650000|2021-12-08 11:24:10|1960|1959.8|1960.2|1959.8|1960.6|1960.2|1959.8|1959.6|6624
1638962660000|2021-12-08 11:24:20|1960.4|1960|1960.4|1960|1960.4|1960|1960.2|1959.8|0
1638962670000|2021-12-08 11:24:30|1960.2|1959.8|1961.4|1961|1961.6|1961.4|1960.2|1959.8|800
1638962680000|2021-12-08 11:24:40|1961.2|1961.2|1961.8|1961.4|1962|1961.6|1961|1960.6|3366
1638962690000|2021-12-08 11:24:50|1961.6|1961.6|1961.6|1961.2|1961.8|1961.6|1961.4|1961|2222
1638962700000|2021-12-08 11:25:00|1961.4|1961|1961|1960.4|1961.4|1961|1961|1960.4|841
1638962710000|2021-12-08 11:25:10|1961.2|1960.6|1961.4|1960.8|1961.4|1961.2|1961.2|1960.6|3636
1638962720000|2021-12-08 11:25:20|1961.2|1960.6|1961|1960.6|1961.2|1960.6|1960.8|1960.4|2510
1638962730000|2021-12-08 11:25:30|1961.2|1960.8|1962|1961.6|1962.2|1961.8|1961|1960.8|3148
1638962740000|2021-12-08 11:25:40|1962.2||1962||1962.2||1962||0
1638962750000|2021-12-08 11:25:50|1961.8|1961.4|1961.6|1961.4|1961.8|1961.4|1961.6|1961.2|852
1638962760000|2021-12-08 11:26:00|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|989
1638962770000|2021-12-08 11:26:10|1961.2|1961|1961|1960.8|1961.2|1961|1960.6|1960.2|3316
1638962780000|2021-12-08 11:26:20|1960.8|1960.6|1960.8|1960.4|1960.8|1960.8|1960.8|1960.4|0
1638962790000|2021-12-08 11:26:30|1960.6|1960.2|1960|1959.6|1960.6|1960.4|1960|1959.6|3026
1638962800000|2021-12-08 11:26:40|1959.8|1959.8|1959.2|1959|1959.8|1959.8|1959.2|1959|705
1638962810000|2021-12-08 11:26:50|1959.4|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959|2214
1638962820000|2021-12-08 11:27:00|1959.8|1959.4|1960.4|1960|1960.4|1960|1959.8|1959.4|828
1638962830000|2021-12-08 11:27:10|1960.2|1959.8|1959.6|1959.2|1960.2|1959.8|1959.6|1959.2|1431
1638962840000|2021-12-08 11:27:20|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|205
1638962850000|2021-12-08 11:27:30|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|5208
1638962860000|2021-12-08 11:27:40|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.2|1959|1005
1638962870000|2021-12-08 11:27:50|1959.2||1959.2||1959.2||1959.2||0
1638962880000|2021-12-08 11:28:00|1959|1958.8|1959|1958.4|1959.2|1958.8|1958.6|1958.4|5069
1638962890000|2021-12-08 11:28:10|1959.2|1958.6|1959.2|1958.8|1959.4|1959|1959.2|1958.6|0
1638962900000|2021-12-08 11:28:20|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.4|0
1638962910000|2021-12-08 11:28:30|1959.2|1958.8|1958.4|1958|1959.2|1958.8|1958|1957.8|9506
1638962920000|2021-12-08 11:28:40|1958.2|1957.8|1958|1957.8|1958.2|1958|1957.8|1957.6|1978
1638962930000|2021-12-08 11:28:50|1958.2|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|263
1638962940000|2021-12-08 11:29:00|1958.4|1958|1959|1958.6|1959.2|1958.6|1958.4|1958|3137
1638962950000|2021-12-08 11:29:10|1959.2|1958.8|1959.2|1959|1959.4|1959.2|1959|1958.8|2305
1638962960000|2021-12-08 11:29:20|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.6|1605
1638962970000|2021-12-08 11:29:30|1958.6|1958.4|1958.8|1958.4|1959|1958.4|1958.4|1958|1324
1638962980000|2021-12-08 11:29:40|1959||1958.8||1959||1958.8||0
1638962990000|2021-12-08 11:29:50|1959|1958.6|1959|1958.8|1959.2|1958.8|1958.8|1958.6|0
1638963000000|2021-12-08 11:30:00|1958.8|1958.6|1959.4|1959|1959.4|1959|1958.4|1958|5354
1638963010000|2021-12-08 11:30:10|1959.6|1959.2|1959.8|1959.2|1959.8|1959.4|1959.6|1959.2|242
1638963020000|2021-12-08 11:30:20||1959.4||1959.4||1959.4||1959.2|0
1638963030000|2021-12-08 11:30:30|1960|1959.6|1959.6|1959.4|1960.2|1959.8|1959.6|1959.2|1473
1638963040000|2021-12-08 11:30:40|1959.8|1959.2|1959.6|1959.2|1959.8|1959.4|1959.4|1959.2|550
1638963050000|2021-12-08 11:30:50|1959.8|1959.4|1959.8|1959.4|1960|1959.6|1959.8|1959.4|0
1638963060000|2021-12-08 11:31:00|1960|1959.6|1960|1959.4|1960.2|1959.8|1959.8|1959.4|281
1638963070000|2021-12-08 11:31:10|1960.2|1959.6|1960.2|1959.8|1960.4|1960|1960|1959.6|576
1638963080000|2021-12-08 11:31:20|1960|1960|1960.6|1960.2|1960.6|1960.2|1960|1959.6|3426
1638963090000|2021-12-08 11:31:30|1960.4|1960.4|1960.8|1960.4|1960.8|1960.4|1960.4|1960.2|749
1638963100000|2021-12-08 11:31:40|1960.6|1960.2|1961.6|1961.2|1961.6|1961.2|1960.6|1960.2|2121
1638963110000|2021-12-08 11:31:50|1961.8|1961.4|1961.2|1961|1962|1961.6|1961.2|1961|1234
1638963120000|2021-12-08 11:32:00|1961|1960.8|1961.4|1961|1961.4|1961|1961|1960.8|1672
1638963130000|2021-12-08 11:32:10|1961.2|1960.8|1960.6|1960.2|1961.2|1960.8|1960.6|1960.2|736
1638963140000|2021-12-08 11:32:20|1960.4|1960.4|1960.8|1960.6|1961|1960.6|1960.4|1960.2|2394
1638963150000|2021-12-08 11:32:30|1961|1960.4|1960.6|1960.2|1961|1960.4|1960.6|1960.2|921
1638963170000|2021-12-08 11:32:50|1960.8|1960.4|1960.6|1960.2|1961|1960.8|1960.6|1960.2|2381
1638963190000|2021-12-08 11:33:10|1960.8|1960.4|1961.2|1961|1961.2|1961|1960.8|1960.4|488
1638963200000|2021-12-08 11:33:20|1961|1960.8|1961.6|1961.2|1961.6|1961.2|1961|1960.6|409
1638963210000|2021-12-08 11:33:30|1961.4||1961.4||1961.4||1961.4||300
1638963220000|2021-12-08 11:33:40|1961.2|1961|1961.2|1960.8|1961.2|1961|1961|1960.8|651
1638963230000|2021-12-08 11:33:50|1961|1961|1961.6|1961.4|1961.8|1961.4|1961|1961|2651
1638963240000|2021-12-08 11:34:00|1961.4|1961.2|1961|1960.8|1961.4|1961.2|1961|1960.8|3087
1638963250000|2021-12-08 11:34:10|1961.2|1961|1960.6|1960|1961.2|1961|1960.6|1960|413
1638963260000|2021-12-08 11:34:20||1960.2||1960||1960.2||1960|0
1638963270000|2021-12-08 11:34:30|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|1808
1638963280000|2021-12-08 11:34:40|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960.2|1960|4466
1638963290000|2021-12-08 11:34:50|1960.4|1960.2|1959.8|1959.4|1960.4|1960.2|1959.8|1959.4|1134
1638963300000|2021-12-08 11:35:00|1960|1959.6|1959.4|1959.2|1960|1959.6|1959.4|1959.2|552
1638963310000|2021-12-08 11:35:10|1959.2|1959|1959.8|1959.4|1960|1959.6|1959.2|1959|356
1638963320000|2021-12-08 11:35:20|1959.6|1959.2|1959.4|1959.2|1959.6|1959.4|1959.4|1959|700
1638963330000|2021-12-08 11:35:30|1959.6|1959.4|1960.2|1959.6|1960.2|1959.6|1959.4|1959.2|2195
1638963340000|2021-12-08 11:35:40|1960|1959.4|1959.4|1959|1960|1959.4|1959.2|1959|1921
1638963350000|2021-12-08 11:35:50|1959.2|1959.2|1959.8|1959.6|1959.8|1959.6|1959.2|1959|4159
1638963370000|2021-12-08 11:36:10|1960|1959.8|1960.2|1960|1960.6|1960.2|1960|1959.8|1478
1638963380000|2021-12-08 11:36:20|1960|1959.8|1960.4|1959.8|1960.4|1960|1960|1959.6|518
1638963390000|2021-12-08 11:36:30|1960.2|1959.6|1960.2|1959.8|1960.2|1960|1959.8|1959.6|722
1638963400000|2021-12-08 11:36:40|1960.4|1960|1960.4|1960.2|1960.6|1960.2|1960.4|1959.8|4460
1638963410000|2021-12-08 11:36:50|1960.2|1960|1960.6|1960.2|1960.6|1960.2|1960.2|1959.8|329
1638963420000|2021-12-08 11:37:00|1960.8|1960.4|1960.6|1960.4|1961|1960.6|1960.4|1960.2|2199
1638963430000|2021-12-08 11:37:10|1960.4|1960.2|1960.2|1959.8|1960.4|1960.2|1960.2|1959.8|433
1638963440000|2021-12-08 11:37:20|1960|1959.6|1960.4|1960|1960.4|1960|1960|1959.6|205
1638963450000|2021-12-08 11:37:30|1960.2|1960.2|1960.4|1960.2|1960.4|1960.2|1960.2|1960.2|311
1638963470000|2021-12-08 11:37:50|1960.8|1960.4|1960.8|1960.4|1960.8|1960.6|1960.6|1960.4|2082
1638963480000|2021-12-08 11:38:00|1961|1960.6|1961.6|1961.4|1961.8|1961.6|1961|1960.6|8962
1638963490000|2021-12-08 11:38:10|1961.8|1961.6|1962|1961.6|1962.2|1961.8|1961.8|1961.4|1227
1638963500000|2021-12-08 11:38:20||1961.8||1961.6||1961.8||1961.6|0
1638963510000|2021-12-08 11:38:30|1962.2|1961.8|1962.2|1962|1962.4|1962|1962|1961.8|815
1638963520000|2021-12-08 11:38:40|1962.4|1961.8|1962.2|1961.8|1962.4|1962|1962|1961.8|1055
1638963530000|2021-12-08 11:38:50|1962|1961.6|1962.2|1961.8|1962.4|1962|1961.8|1961.6|2801
1638963540000|2021-12-08 11:39:00|1962|1961.6|1962|1961.6|1962|1961.6|1961.6|1961.4|2011
1638963550000|2021-12-08 11:39:10|1961.8|1961.4|1961.8|1961.6|1961.8|1961.6|1961.8|1961.4|200
1638963560000|2021-12-08 11:39:20|1962|1961.8|1961.6|1961.4|1962|1961.8|1961.6|1961.4|964
1638963570000|2021-12-08 11:39:30|1961.4|1961.2|1961.4|1961.2|1961.6|1961.2|1961.4|1961|958
1638963580000|2021-12-08 11:39:40|1961.6|1961.4|1961.8|1961.4|1961.8|1961.4|1961.4|1961.4|0
1638963590000|2021-12-08 11:39:50|1961.6||1961.6||1961.8||1961.6||200
1638963600000|2021-12-08 11:40:00|1961.4|1961.2|1961.2|1960.8|1961.4|1961.2|1961|1960.6|2879
1638963610000|2021-12-08 11:40:10|1961|1961|1960.8|1960.6|1961.8|1961.6|1960.8|1960.4|4852
1638963620000|2021-12-08 11:40:20|1960.6|1960.4|1960.4|1960|1960.8|1960.6|1959.6|1959.4|13931
1638963630000|2021-12-08 11:40:30|1960.6|1960.2|1960.4|1960.2|1960.6|1960.2|1960.4|1960|1892
1638963640000|2021-12-08 11:40:40|1960.6|1960.4|1961.4|1961|1961.4|1961.2|1960.6|1960.4|3097
1638963650000|2021-12-08 11:40:50|1961.6|1961.2|1961.6|1961.4|1962|1961.4|1961.4|1961.2|1619
1638963660000|2021-12-08 11:41:00|1961.8|1961.2|1961.8|1961.4|1961.8|1961.6|1961.8|1961.2|0
1638963670000|2021-12-08 11:41:10|1962|1961.6|1962|1961.6|1962.6|1962|1961.8|1961.6|1197
1638963680000|2021-12-08 11:41:20|1962.2|1961.8|1962.6|1962.2|1962.6|1962.2|1962.2|1961.8|2220
1638963690000|2021-12-08 11:41:30|1962.4|1962.4|1962.8|1962.4|1963|1962.4|1962.4|1962.4|0
1638963700000|2021-12-08 11:41:40|1962.6|1962.6|1963.2|1963|1963.2|1963|1962.6|1962.4|476
1638963710000|2021-12-08 11:41:50|1963.4|1963.2|1963.2|1962.8|1963.6|1963.2|1963|1962.8|592
1638963720000|2021-12-08 11:42:00|1963.4|1963|1963.8|1963.4|1964|1963.8|1963.4|1963|8681
1638963730000|2021-12-08 11:42:10|1963.6|1963.6|1963.6|1963.4|1963.8|1963.6|1963.6|1963.2|2105
1638963740000|2021-12-08 11:42:20|1963.8|1963.2|1964.2|1963.8|1964.2|1963.8|1963.6|1963.2|410
1638963750000|2021-12-08 11:42:30|1964|1964|1965|1964.8|1965|1964.8|1964|1964|1187
1638963760000|2021-12-08 11:42:40|1965.2|1965|1966|1965.6|1966.2|1965.6|1965|1964.8|18414
1638963770000|2021-12-08 11:42:50|1965.8|1965.4|1966|1965.4|1966|1965.6|1965.4|1965.2|3014
1638963780000|2021-12-08 11:43:00|1965.8|1965.2|1965.4|1965|1965.8|1965.2|1965|1964.8|11021
1638963790000|2021-12-08 11:43:10|1965.2|1964.8|1965.2|1965|1965.4|1965.2|1965|1964.8|2062
1638963800000|2021-12-08 11:43:20|1965.4|1964.8|1964.8|1964.6|1965.4|1964.8|1964.8|1964.4|2925
1638963810000|2021-12-08 11:43:30|1965|1964.4|1965.4|1965|1965.4|1965|1965|1964.4|742
1638963820000|2021-12-08 11:43:40|1965.2|1964.8|1965.2|1965|1965.2|1965|1965|1964.6|267
1638963830000|2021-12-08 11:43:50|1965|1964.8|1965.2|1965|1965.4|1965|1965|1964.6|849
1638963840000|2021-12-08 11:44:00|1965.4|1965.2|1966|1965.6|1966|1965.6|1965.2|1965.2|1384
1638963850000|2021-12-08 11:44:10|1965.8|1965.4|1966|1965.4|1966|1965.6|1965.6|1965.4|1113
1638963860000|2021-12-08 11:44:20|1965.8|1965.2|1965.4|1965.2|1965.8|1965.2|1965.4|1965.2|978
1638963870000|2021-12-08 11:44:30|1965.6|1965.4|1965.4|1965.2|1965.8|1965.4|1965.4|1965.2|734
1638963880000|2021-12-08 11:44:40|1965.6|1965.4|1966.4|1965.8|1966.4|1965.8|1965.6|1965.2|0
1638963890000|2021-12-08 11:44:50|1966.2||1966.2||1966.2||1966.2||0
1638963900000|2021-12-08 11:45:00|1966.4|1965.6|1965.4|1965.2|1966.4|1965.6|1965.4|1965.2|1712
1638963910000|2021-12-08 11:45:10|1965.6|1965|1965.2|1964.8|1965.6|1965|1965.2|1964.8|1371
1638963920000|2021-12-08 11:45:20|1965|1965|1965.2|1964.8|1965.4|1965|1965|1964.8|1056
1638963930000|2021-12-08 11:45:30|1965|1965|1965|1964.8|1965.4|1965|1965|1964.8|1240
1638963940000|2021-12-08 11:45:40|1964.8|1964.6|1966.2|1965.8|1967.8|1967.4|1964.6|1964.2|23314
1638963950000|2021-12-08 11:45:50|1966|1965.6|1969.2|1968.8|1970|1969.8|1964.8|1964.4|36535
1638963960000|2021-12-08 11:46:00|1969|1968.6|1974|1973.6|1975.2|1974.6|1968.8|1968.4|63883
1638963970000|2021-12-08 11:46:10|1973.8|1973.4|1976.6|1976.2|1977.8|1977.4|1973.2|1972.6|37530
1638963980000|2021-12-08 11:46:20|1976.8|1976.4|1976|1975.6|1977.4|1976.8|1975|1974.6|18364
1638963990000|2021-12-08 11:46:30|1976.2|1975.8|1976.2|1975.4|1977.6|1977.2|1975.4|1975.2|4782
1638964000000|2021-12-08 11:46:40|1976|1975.2|1975.8|1975.2|1977.2|1976.6|1974.6|1974.2|8545
1638964010000|2021-12-08 11:46:50|1975.6|1975|1977.8|1977.4|1978|1977.4|1974.2|1973.8|19347
1638964020000|2021-12-08 11:47:00|1977.6|1977.2|1975.2|1974.6|1977.8|1977.4|1974.8|1974|7337
1638964030000|2021-12-08 11:47:10|1975|1975|1974.2|1973.6|1975.6|1975|1974|1973.4|16196
1638964040000|2021-12-08 11:47:20|1974.6|1973.8|1976.4|1975.8|1976.8|1976.4|1974.6|1973.8|12487
1638964050000|2021-12-08 11:47:30|1976.8|1976|1976.8|1976.2|1977.4|1976.8|1976|1975.6|8746
1638964060000|2021-12-08 11:47:40|1976.6|1976|1979|1978.6|1979|1978.6|1976|1975.8|4958
1638964070000|2021-12-08 11:47:50|1978.8|1978.4|1979.2|1978.4|1979.8|1979.2|1978.2|1978|13821
1638964080000|2021-12-08 11:48:00|1979.4|1978.2|1979.2|1978.4|1979.6|1979.2|1978.8|1978.2|2271
1638964090000|2021-12-08 11:48:10|1979.4|1978.6|1980|1979.6|1980.8|1980.2|1978.6|1978.2|19879
1638964100000|2021-12-08 11:48:20|1979.8|1979.4|1981.6|1980.6|1981.6|1981.2|1979|1978.6|7849
1638964110000|2021-12-08 11:48:30|1981.8|1980.8|1982.6|1981.8|1982.8|1982.2|1981.6|1980.8|5876
1638964120000|2021-12-08 11:48:40|1982.8|1982|1984.2|1983.8|1984.2|1983.8|1982.6|1982|10512
1638964130000|2021-12-08 11:48:50|1984.4|1983.6|1984.8|1984.4|1986.6|1986|1984.4|1983.4|28057
1638964140000|2021-12-08 11:49:00|1985.2|1984.6|1987|1986.2|1987.2|1986.2|1985|1984.6|10912
1638964150000|2021-12-08 11:49:10|1986.8|1986|1985|1984.6|1986.8|1986.2|1984.2|1983.4|13050
1638964160000|2021-12-08 11:49:20|1984.8|1984.4|1984.2|1984|1986.2|1985.6|1984.2|1983.6|14670
1638964170000|2021-12-08 11:49:30|1984.4|1984.2|1985.6|1985.2|1986|1985.4|1984|1983|22354
1638964180000|2021-12-08 11:49:40|1985.4|1985|1985.4|1985|1986|1985.6|1985.2|1984.8|3224
1638964190000|2021-12-08 11:49:50|1985.8|1985.2|1986.6|1986|1987|1986.2|1985.8|1985|9859
1638964200000|2021-12-08 11:50:00|1986.4|1985.8|1986.4|1986|1987.8|1987.2|1986.4|1985.8|11730
1638964210000|2021-12-08 11:50:10|1986.8|1986.2|1987|1986.6|1987.4|1987|1986|1985.6|3669
1638964220000|2021-12-08 11:50:20|1987.2|1986.8|1988.4|1987.8|1988.6|1988.2|1986.8|1986.2|5482
1638964230000|2021-12-08 11:50:30|1988.6|1988|1989.6|1988.8|1989.8|1989|1988.4|1987.8|8841
1638964240000|2021-12-08 11:50:40|1989.8|1989|1990.8|1989.8|1990.8|1990|1989.6|1988.8|21014
1638964250000|2021-12-08 11:50:50|1990.6|1989.6|1989.4|1988.6|1990.6|1989.8|1988.6|1988.2|12621
1638964260000|2021-12-08 11:51:00|1988.8|1988.8|1988.6|1988.4|1990|1989.4|1988.6|1988.2|10887
1638964270000|2021-12-08 11:51:10|1988.8|1988.2|1988.4|1987.6|1989|1988.4|1987.6|1987|4299
1638964280000|2021-12-08 11:51:20|1988.2|1987.4|1987.2|1986.8|1988.4|1988|1987.2|1986.6|3892
1638964290000|2021-12-08 11:51:30|1987|1986.6|1985.4|1984.6|1987|1986.6|1984.8|1984.6|6148
1638964300000|2021-12-08 11:51:40|1985.2|1984.4|1982.6|1981.8|1985.2|1984.6|1982|1981.8|20084
1638964310000|2021-12-08 11:51:50|1982.8|1982|1983.6|1983|1984|1983.4|1982.2|1981.6|3128
1638964320000|2021-12-08 11:52:00|1983.8|1983.2|1983.2|1982.6|1984.4|1983.4|1982.8|1982.2|5334
1638964330000|2021-12-08 11:52:10|1983|1982.4|1983.2|1982.2|1983.2|1982.6|1982.8|1982|611
1638964340000|2021-12-08 11:52:20|1983|1982.4|1983.6|1982.8|1984.4|1983.6|1983|1982.4|1369
1638964350000|2021-12-08 11:52:30|1983.4|1983|1984|1983|1984|1983.4|1983.2|1982.8|1432
1638964360000|2021-12-08 11:52:40|1984.2|1983.2|1982|1981.2|1984.6|1984|1982|1981|7296
1638964370000|2021-12-08 11:52:50|1982.2|1981.4|1982|1981.6|1982.6|1982|1981.8|1981.2|1328
1638964380000|2021-12-08 11:53:00|1982.4|1981.8|1984|1983.4|1984|1983.4|1982.4|1981.6|7829
1638964390000|2021-12-08 11:53:10|1984.2|1983.2|1984|1983.4|1984.8|1984.2|1983.6|1983|4868
1638964400000|2021-12-08 11:53:20|1984.2|1983|1983|1982.4|1984.4|1983.4|1983|1982.4|3667
1638964410000|2021-12-08 11:53:30|1983.2|1982.2|1985.6|1984.8|1985.8|1984.8|1982|1981.2|2942
1638964420000|2021-12-08 11:53:40|1985.4|1984.6|1984.8|1984|1985.4|1984.6|1984|1983.2|2125
1638964430000|2021-12-08 11:53:50|1984.6|1983.8|1984.4|1983.6|1984.8|1984|1983.6|1982.8|1710
1638964440000|2021-12-08 11:54:00|1984.2|1983.8|1986|1985.4|1986|1985.4|1984|1983.6|1623
1638964450000|2021-12-08 11:54:10|1985.8|1985.2|1987|1986.6|1987|1986.6|1985.8|1985|3690
1638964460000|2021-12-08 11:54:20|1986.8|1986.4|1986.2|1985.4|1987.8|1987|1986|1985.4|6059
1638964470000|2021-12-08 11:54:30|1986.4|1985.6|1986.8|1986|1987.2|1986.4|1986.4|1985.6|500
1638964480000|2021-12-08 11:54:40|1986.6|1985.8|1987.6|1986.8|1987.6|1986.8|1986|1985.4|2119
1638964490000|2021-12-08 11:54:50|1987.8|1987|1987|1986.4|1988|1987.2|1986.6|1986.4|2060
1638964500000|2021-12-08 11:55:00|1987.4|1986.6|1987|1986.4|1988|1987|1987|1986.4|1000
1638964510000|2021-12-08 11:55:10|1986.8|1986.6|1987|1986.4|1987|1986.6|1986.6|1986|824
1638964520000|2021-12-08 11:55:20|1987.4|1986.2|1987|1986.4|1987.8|1987.2|1986.8|1986.2|3037
1638964530000|2021-12-08 11:55:30|1987.2|1986.2|1988.4|1987.4|1988.6|1987.8|1987.2|1986.2|1316
1638964540000|2021-12-08 11:55:40|1988.2|1987.6|1989|1988.4|1989.6|1989|1988|1987.6|1978
1638964550000|2021-12-08 11:55:50|1989.2|1988.6|1989.6|1988.8|1989.8|1989.2|1989|1988.4|2704
1638964560000|2021-12-08 11:56:00|1989.4|1989|1989.6|1989|1989.8|1989.2|1989.2|1988.8|0
1638964570000|2021-12-08 11:56:10|1989.8|1989.4|1989.4|1989|1990|1989.8|1989.4|1988.8|3753
1638964580000|2021-12-08 11:56:20|1989.2|1988.8|1989.6|1989|1990|1989.8|1988.6|1988.4|25198
1638964590000|2021-12-08 11:56:30|1989.8|1989.2|1990.4|1989.8|1990.8|1990.4|1989.8|1989.2|50469
1638964600000|2021-12-08 11:56:40|1990.6|1990|1990.8|1990.2|1991|1990.4|1990.4|1990|2388
1638964610000|2021-12-08 11:56:50|1990.6|1990|1990.8|1990.2|1990.8|1990.2|1990|1989.6|6492
1638964620000|2021-12-08 11:57:00|1991|1990.4|1990.4|1990|1991.6|1991|1990.4|1990|5439
1638964630000|2021-12-08 11:57:10|1990.6|1989.6|1991|1990.2|1991|1990.2|1990|1989.6|1013
1638964640000|2021-12-08 11:57:20|1990.8|1990|1990.2|1989.6|1990.8|1990.2|1989.8|1989.6|2926
1638964650000|2021-12-08 11:57:30|1990|1989.8|1990.2|1989.8|1990.8|1990.2|1990|1989.6|1774
1638964660000|2021-12-08 11:57:40|1990.6|1990|1990.2|1989.6|1991|1990.2|1990|1989.6|1406
1638964670000|2021-12-08 11:57:50|1990|1989.8|1989.8|1989|1990.2|1989.8|1989.4|1988.8|3561
1638964680000|2021-12-08 11:58:00|1989.6|1988.8|1989|1988|1989.6|1988.8|1988.6|1987.8|0
1638964690000|2021-12-08 11:58:10|1988.8|1988.2|1987.4|1986.6|1988.8|1988.4|1987|1986.6|8812
1638964700000|2021-12-08 11:58:20|1987.2|1986.4|1986.4|1985.8|1987.2|1986.6|1986.4|1985.6|0
1638964710000|2021-12-08 11:58:30|1986.6|1986|1986.4|1985.6|1986.8|1986|1986.4|1985.6|1200
1638964720000|2021-12-08 11:58:40|1986.6|1985.8|1986.6|1986|1986.8|1986.4|1986.2|1985.6|3075
1638964730000|2021-12-08 11:58:50|1986.8|1986.2|1985.4|1985|1986.8|1986.2|1985.4|1985|3811
1638964740000|2021-12-08 11:59:00|1985.6|1985.2|1986|1985.8|1986.8|1986.4|1985.4|1985|5604
1638964750000|2021-12-08 11:59:10|1986.2|1985.6|1986.6|1986|1986.6|1986.2|1986|1985.4|1002
1638964760000|2021-12-08 11:59:20|1986.4|1985.8|1985.6|1985.2|1986.4|1985.8|1985.6|1985.2|1921
1638964770000|2021-12-08 11:59:30|1985.4|1985|1985.8|1985.2|1985.8|1985.4|1985.4|1985|1850
1638964780000|2021-12-08 11:59:40|1985.6|1985|1985.6|1984.8|1985.8|1985.4|1985|1984.6|8024
1638964790000|2021-12-08 11:59:50|1985.8|1985|1986.2|1985.4|1986.4|1985.8|1985.4|1984.8|3712
1638964800000|2021-12-08 12:00:00|1986.4|1985.6|1986.6|1986.2|1986.8|1986.4|1986.2|1985.6|1912
1638964810000|2021-12-08 12:00:10|1986.8|1986.4|1987.4|1986.8|1987.4|1987|1986.8|1986.4|2615
1638964820000|2021-12-08 12:00:20|1987.2|1986.6|1987.4|1986.8|1987.6|1986.8|1987|1986.6|2300
1638964830000|2021-12-08 12:00:30|1987|1987|1988.8|1988.2|1989|1988.4|1987|1986.8|1983
1638964840000|2021-12-08 12:00:40|1988.6|1988.4|1989|1988.4|1989.2|1988.8|1988.6|1988.2|202
1638964850000|2021-12-08 12:00:50|1988.8|1988.6|1987.2|1986.8|1989|1988.6|1987.2|1986.4|4526
1638964860000|2021-12-08 12:01:00|1987.4|1987|1986.8|1986|1987.4|1987|1986.4|1985.8|0
1638964870000|2021-12-08 12:01:10|1986.6|1985.8|1985.6|1985|1986.6|1986|1985.6|1984.8|858
1638964880000|2021-12-08 12:01:20|1985.8|1985.2|1985.4|1985|1985.8|1985.4|1985.4|1985|1181
1638964890000|2021-12-08 12:01:30|1985.8|1985.2|1986.4|1985.6|1986.4|1985.8|1985.8|1985.2|33105
1638964900000|2021-12-08 12:01:40|1986.2|1985.8|1986.2|1985.6|1986.2|1986|1985.8|1985.6|922
1638964910000|2021-12-08 12:01:50|1986|1985.8|1986.2|1985.6|1986.4|1986|1985.8|1985.6|711
1638964920000|2021-12-08 12:02:00|1986.4|1985.8|1986.8|1986.2|1986.8|1986.4|1986.2|1985.8|421
1638964930000|2021-12-08 12:02:10|1986.6|1986.4|1985.8|1985.4|1986.6|1986.4|1985.6|1985.2|1234
1638964940000|2021-12-08 12:02:20|1986|1985.6|1987.8|1987.2|1988|1987.2|1985.8|1985.4|2273
1638964950000|2021-12-08 12:02:30|1987.6|1987|1987.4|1986.6|1987.6|1987|1986.6|1986.2|405
1638964960000|2021-12-08 12:02:40|1987.2|1986.4|1987|1986.2|1987.4|1986.6|1986.4|1986|0
1638964970000|2021-12-08 12:02:50|1986.8|1986|1986.6|1986.2|1987|1986.2|1986.4|1986|1340
1638964980000|2021-12-08 12:03:00|1986.4|1986|1986.8|1985.8|1987|1986.6|1986|1985.6|1047
1638964990000|2021-12-08 12:03:10|1986.6|1986|1986.4|1985.6|1986.6|1986|1986.4|1985.6|0
1638965000000|2021-12-08 12:03:20|1986.2|1985.4|1986|1985.6|1986.2|1985.6|1985.4|1985|1070
1638965010000|2021-12-08 12:03:30|1986.2|1985.4|1986.4|1985.8|1986.4|1986|1986|1985.4|675
1638965020000|2021-12-08 12:03:40|1986.2|1986|1986.2|1985.8|1986.2|1986|1986|1985.6|202
1638965030000|2021-12-08 12:03:50|1986.4|1986|1987.4|1986.6|1987.4|1986.6|1986.4|1986|203
1638965040000|2021-12-08 12:04:00|1987.6|1986.8|1987.8|1987.4|1988|1987.6|1987.4|1986.8|2283
1638965050000|2021-12-08 12:04:10|1988|1987.2|1988|1987.4|1988.4|1987.8|1987.4|1987|4699
1638965060000|2021-12-08 12:04:20|1987.8|1987.2|1988|1987.6|1988.2|1987.8|1987.4|1987.2|5991
1638965070000|2021-12-08 12:04:30|1987.8|1987.4|1987.6|1987.2|1988.6|1988.2|1987.6|1987.2|4740
1638965080000|2021-12-08 12:04:40|1987.4|1987|1988|1987.4|1988|1987.4|1987.4|1987|351
1638965090000|2021-12-08 12:04:50|1987.8|1987.2|1987.2|1986.6|1988|1987.4|1987|1986.6|12
1638965100000|2021-12-08 12:05:00|1987|1986.4|1987.8|1987.2|1987.8|1987.4|1987|1986.4|202
1638965110000|2021-12-08 12:05:10|1988|1987.4|1987.2|1986.8|1988|1987.6|1987.2|1986.8|555
1638965120000|2021-12-08 12:05:20|1987|1986.6|1985.4|1985|1987|1986.6|1985.2|1985|2172
1638965130000|2021-12-08 12:05:30|1985.6|1985.2|1985.6|1985.2|1985.8|1985.6|1985.4|1985|822
1638965140000|2021-12-08 12:05:40|1985.8|1985.4|1985.8|1985.2|1985.8|1985.6|1985.6|1985.2|200
1638965150000|2021-12-08 12:05:50|1985.6|1985.4|1986.6|1985.8|1986.6|1985.8|1985.6|1985.2|734
1638965160000|2021-12-08 12:06:00|1986.4|1985.6|1987|1986.4|1987|1986.6|1986.2|1985.6|500
1638965170000|2021-12-08 12:06:10|1986.8|1986.6|1986.6|1986.2|1986.8|1986.6|1986.4|1986|1235
1638965180000|2021-12-08 12:06:20|1986.4|1986|1986.6|1986.2|1986.8|1986.4|1986.4|1986|652
1638965190000|2021-12-08 12:06:30|1986.8|1986.4|1987.2|1986.4|1987.8|1987.2|1986.8|1986.4|2031
1638965200000|2021-12-08 12:06:40|1987|1986.6|1987.6|1987.2|1987.8|1987.2|1987|1986.6|922
1638965210000|2021-12-08 12:06:50|1987.4|1987|1987.2|1986.8|1987.4|1987.2|1987|1986.6|3890
1638965220000|2021-12-08 12:07:00|1987|1986.6|1986.8|1986.2|1987|1986.8|1986.8|1986.2|397
1638965230000|2021-12-08 12:07:10|1986.6|1986.4|1987.4|1987|1987.6|1987.2|1986.6|1986.2|2642
1638965240000|2021-12-08 12:07:20|1987.6|1987.2|1988.6|1988|1988.6|1988.2|1987.6|1987|10761
1638965250000|2021-12-08 12:07:30|1988.4|1988.2|1988.8|1988.2|1988.8|1988.2|1988.2|1988|0
1638965260000|2021-12-08 12:07:40|1988.6|1988|1988.6|1988|1988.6|1988.2|1987.6|1987.4|4707
1638965270000|2021-12-08 12:07:50|1988.4|1987.8|1988.4|1987.6|1988.4|1987.8|1987.8|1987.4|307
1638965280000|2021-12-08 12:08:00|1988.2|1987.4|1987.8|1987.2|1988.2|1987.4|1987.8|1987.2|0
1638965290000|2021-12-08 12:08:10|1988|1987.4|1988.2|1987.6|1988.4|1988|1988|1987.4|837
1638965300000|2021-12-08 12:08:20|1988|1987.4|1987.8|1987.2|1988|1987.4|1987.4|1987.2|2393
1638965310000|2021-12-08 12:08:30|1987.6|1987|1987|1986.4|1987.6|1987|1987|1986.4|1314
1638965320000|2021-12-08 12:08:40|1987.2|1986.6|1987.4|1987|1987.4|1987|1986.8|1986.6|1493
1638965330000|2021-12-08 12:08:50|1987.6|1987.2|1987.6|1987|1987.6|1987.2|1987.2|1986.8|398
1638965340000|2021-12-08 12:09:00|1987.4|1987.2|1987.4|1987|1987.6|1987.2|1987.4|1987|0
1638965350000|2021-12-08 12:09:10|1987.2|1986.8|1986.4|1986|1987.4|1986.8|1986.4|1986|11718
1638965360000|2021-12-08 12:09:20|1986.2|1985.8|1985.2|1984.8|1986.2|1985.8|1985|1984.6|4782
1638965370000|2021-12-08 12:09:30|1985.4|1985|1985.2|1984.8|1985.4|1985.2|1985.2|1984.8|0
1638965380000|2021-12-08 12:09:40|1985|1985|1984.8|1984.2|1985.2|1985|1984.6|1984.2|961
1638965390000|2021-12-08 12:09:50|1985|1984.4|1984.8|1984.4|1985.4|1985.2|1984.8|1984.2|902
1638965400000|2021-12-08 12:10:00|1985|1984.6|1985|1984.4|1985.2|1984.8|1984.6|1984.2|424
1638965410000|2021-12-08 12:10:10|1984.8|1984.6|1985.6|1985.2|1985.8|1985.2|1984.8|1984.6|0
1638965420000|2021-12-08 12:10:20|1985.8|1985.4|1986|1985.6|1986.2|1985.6|1985.8|1985.4|0
1638965430000|2021-12-08 12:10:30|1985.8|1985.4|1985.4|1985|1986|1985.6|1985.4|1985|4536
1638965440000|2021-12-08 12:10:40|1985.6|1985.2|1985.6|1985.2|1985.8|1985.4|1985.6|1985|352
1638965450000|2021-12-08 12:10:50|1985.4|1985|1985.8|1985.6|1985.8|1985.6|1985.4|1985|0
1638965460000|2021-12-08 12:11:00|1985.6|1985.4|1985.6|1985.2|1985.8|1985.6|1985.4|1985|836
1638965470000|2021-12-08 12:11:10|1985.4|1985|1985.2|1984.6|1985.4|1985.2|1985|1984.6|2661
1638965480000|2021-12-08 12:11:20|1985|1984.8|1984.4|1984|1985|1984.8|1984.4|1984|2286
1638965490000|2021-12-08 12:11:30|1984.2|1983.8|1984.8|1984.2|1984.8|1984.4|1983.6|1983.2|3100
1638965500000|2021-12-08 12:11:40|1985|1984.4|1985|1984.6|1985|1984.8|1984.8|1984.2|500
1638965510000|2021-12-08 12:11:50|1984.8|1984.8|1984.8|1984.6|1985|1984.8|1984.8|1984.6|779
1638965520000|2021-12-08 12:12:00|1985|1984.8|1985.2|1984.8|1985.6|1985.2|1985|1984.8|1429
1638965530000|2021-12-08 12:12:10|1985.4|1985|1985.6|1985|1985.6|1985|1985.4|1985|0
1638965540000|2021-12-08 12:12:20|1985.8|1985.2|1985.2|1984.6|1985.8|1985.2|1984.8|1984.6|3002
1638965550000|2021-12-08 12:12:30|1985|1984.4|1984.8|1984.4|1985|1984.6|1984.8|1984.2|1218
1638965560000|2021-12-08 12:12:40|1984.6|1984.2|1983.4|1982.8|1984.6|1984.4|1983.4|1982.8|11182
1638965570000|2021-12-08 12:12:50|1983.6|1983|1983.2|1982.8|1983.6|1983.4|1983|1982.6|904
1638965580000|2021-12-08 12:13:00|1983|1982.6|1983.2|1982.8|1983.2|1982.8|1982.6|1982.2|1479
1638965590000|2021-12-08 12:13:10|1983.4|1983|1984.2|1983.8|1984.2|1983.8|1983.4|1983|1000
1638965600000|2021-12-08 12:13:20|1984.4|1984|1984.4|1983.8|1984.4|1984|1984.2|1983.8|1551
1638965610000|2021-12-08 12:13:30|1984.6|1984|1984.8|1984.4|1984.8|1984.4|1984.6|1984|3102
1638965620000|2021-12-08 12:13:40|1985|1984.6|1984.6|1984.2|1985|1984.8|1984.6|1984.2|2498
1638965630000|2021-12-08 12:13:50|1984.8|1984.4|1985|1984.6|1985|1984.6|1984.6|1984.2|348
1638965640000|2021-12-08 12:14:00|1984.8|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.8|620
1638965650000|2021-12-08 12:14:10|1984.8|1984.6|1985|1984.6|1985|1984.8|1984.8|1984.2|0
1638965660000|2021-12-08 12:14:20|1984.8|1984.8|1985|1984.8|1985|1984.8|1984.8|1984.8|0
1638965670000|2021-12-08 12:14:30|1984.8|1984.6|1984.8|1984.4|1985|1984.6|1984.8|1984.4|676
1638965680000|2021-12-08 12:14:40|1984.6|1984.2|1984|1983.6|1984.6|1984.2|1983.4|1983|1448
1638965690000|2021-12-08 12:14:50|1983.8|1983.4|1983.6|1983.2|1983.8|1983.4|1983.6|1983.2|9
1638965700000|2021-12-08 12:15:00|1983.8|1983.6|1984.4|1984|1984.6|1984|1983.6|1983.6|68
1638965710000|2021-12-08 12:15:10|1984.2|1983.8|1984|1983.6|1984.4|1984|1984|1983.2|1292
1638965720000|2021-12-08 12:15:20|1984.2|1983.4|1984.4|1984|1984.6|1984.4|1984|1983.4|0
1638965730000|2021-12-08 12:15:30|1984.6|1983.8|1984.4|1984|1984.6|1984.2|1984.4|1983.8|0
1638965740000|2021-12-08 12:15:40|1984.2|1983.8|1984.6|1984.4|1984.8|1984.4|1984.2|1983.8|947
1638965750000|2021-12-08 12:15:50|1984.4|1984.2|1984.8|1984.2|1984.8|1984.4|1984.4|1984|1204
1638965760000|2021-12-08 12:16:00||1984||1984.4||1984.4||1984|0
1638965770000|2021-12-08 12:16:10|1985|1984.6|1985|1984.8|1985.2|1985|1984.8|1984.6|500
1638965780000|2021-12-08 12:16:20|1985.2|1985|1985.4|1985|1985.6|1985.2|1985.2|1985|405
1638965790000|2021-12-08 12:16:30|1985.2|1985.2|1985.2|1985|1985.4|1985.2|1985.2|1985|0
1638965800000|2021-12-08 12:16:40|1985|1984.8|1984.6|1984.2|1985|1984.8|1984.4|1984|3566
1638965810000|2021-12-08 12:16:50|1984.8||1984.6||1984.8||1984.6||0
1638965820000|2021-12-08 12:17:00|1984.4|1984|1984.4|1984|1984.4|1984.2|1984.4|1984|0
1638965830000|2021-12-08 12:17:10|1984.2|1983.8|1983.4|1983|1984.2|1983.8|1983.4|1983|1878
1638965840000|2021-12-08 12:17:20|1983.2|1982.8|1983.2|1983|1983.2|1983|1982.6|1982.4|5247
1638965850000|2021-12-08 12:17:30|1983.4|1983.2|1983.8|1983.2|1984|1983.6|1983.4|1983.2|500
1638965860000|2021-12-08 12:17:40|1983.6|1983.4|1983.6|1983.2|1983.8|1983.4|1983.6|1983.2|202
1638965870000|2021-12-08 12:17:50|1983.8|1983.4|1984.8|1984.4|1985|1984.8|1983.8|1983.2|5782
1638965880000|2021-12-08 12:18:00|1984.6|1984.6|1985.8|1985.6|1986|1985.6|1984.6|1984.2|1491
1638965890000|2021-12-08 12:18:10|1986|1985.8|1986|1985.8|1986.2|1985.8|1985.8|1985.4|1168
1638965900000|2021-12-08 12:18:20|1986.2|1986|1986.2|1986|1986.4|1986|1986|1986|140
1638965910000|2021-12-08 12:18:30|1986|1985.8|1984.6|1984.2|1986|1985.8|1984.6|1984|1574
1638965920000|2021-12-08 12:18:40|1984.8|1984.4|1985|1984.6|1985|1984.8|1984.8|1984.2|402
1638965930000|2021-12-08 12:18:50|1984.8|1984.8|1985.6|1985.2|1985.6|1985.2|1984.8|1984.6|202
1638965940000|2021-12-08 12:19:00|1985.4|1985|1986|1985.6|1986|1985.6|1985.4|1984.8|739
1638965950000|2021-12-08 12:19:10|1985.8|1985.4|1986.4|1986|1986.4|1986|1985.4|1985.2|13166
1638965960000|2021-12-08 12:19:20|1986.2|1985.8|1984.8|1984.4|1986.2|1985.8|1984.8|1984.4|2449
1638965970000|2021-12-08 12:19:30||1984.2||1984.6||1984.6||1984.2|0
1638965980000|2021-12-08 12:19:40|1985.2|1984.8|1985.4|1985|1985.6|1985.2|1985|1984.6|2735
1638965990000|2021-12-08 12:19:50|1985.2|1984.8|1985.2|1984.6|1985.6|1985.2|1985.2|1984.6|701
1638966000000|2021-12-08 12:20:00|1985.4|1984.8|1984.6|1984.2|1985.4|1985.2|1984.6|1984.2|1120
1638966010000|2021-12-08 12:20:10|1984.8|1984|1984.8|1984.6|1984.8|1984.6|1984.4|1984|470
1638966020000|2021-12-08 12:20:20|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.2|1983.8|0
1638966030000|2021-12-08 12:20:30|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|1984.6|1984.2|0
1638966040000|2021-12-08 12:20:40|1984.8|1984.4|1984.6|1984.2|1984.8|1984.4|1984.4|1984.2|202
1638966050000|2021-12-08 12:20:50|1984.4|1984|1984.2|1983.8|1984.4|1984|1983.8|1983.6|326
1638966060000|2021-12-08 12:21:00|1984.4|1984|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|298
1638966070000|2021-12-08 12:21:10|1984|1984|1983.6|1983.2|1984|1984|1983.4|1983|970
1638966080000|2021-12-08 12:21:20|1983.4|1983|1983|1982.6|1983.6|1983.2|1983|1982.4|3000
1638966090000|2021-12-08 12:21:30|1982.8|1982.4|1983.4|1983|1983.6|1983.2|1982.8|1982.4|4862
1638966100000|2021-12-08 12:21:40|1983.2|1982.8|1983|1982.6|1983.2|1983|1982.8|1982.6|0
1638966110000|2021-12-08 12:21:50|1982.8|1982.8|1982.8|1982.4|1983|1982.8|1982.8|1982.2|202
1638966120000|2021-12-08 12:22:00|1983|1982.6|1983|1982.6|1983.6|1983.2|1982.8|1982.6|2500
1638966130000|2021-12-08 12:22:10|1982.8|1982.8|1983.4|1982.8|1983.6|1983.2|1982.8|1982.4|2402
1638966140000|2021-12-08 12:22:20||1983||1983||1983||1983|0
1638966150000|2021-12-08 12:22:30|1983.2|1982.8|1983|1982.6|1983.2|1982.8|1982.8|1982.6|2665
1638966160000|2021-12-08 12:22:40|1982.8|1982.4|1983.4|1983|1983.4|1983.2|1982.6|1982.4|5051
1638966170000|2021-12-08 12:22:50|1983.6|1982.8|1983.4|1983|1983.6|1983.2|1983.2|1982.8|263
1638966180000|2021-12-08 12:23:00|1983.6|1983.2|1984.2|1983.8|1984.2|1983.8|1983.6|1983.2|2037
1638966190000|2021-12-08 12:23:10|1984.4||1984.2||1984.4||1984.2||0
1638966200000|2021-12-08 12:23:20|1984.4|1984|1984.2|1983.8|1984.6|1984.2|1984.2|1983.8|529
1638966210000|2021-12-08 12:23:30|1984.4|1984|1984.2|1983.8|1984.4|1984|1984|1983.8|202
1638966220000|2021-12-08 12:23:40|1984.4|1984|1983.8|1983.4|1984.4|1984|1983.8|1983.4|2330
1638966240000|2021-12-08 12:24:00|1983.6|1983.2|1983.2|1982.8|1984|1983.8|1982.8|1982.6|12098
1638966250000|2021-12-08 12:24:10|1983|1982.6|1983|1982.6|1983|1982.6|1982.6|1982.4|816
1638966260000|2021-12-08 12:24:20|1982.8|1982.4|1983.2|1982.6|1983.2|1982.6|1982.8|1982.4|0
1638966270000|2021-12-08 12:24:30|1983|1982.4|1982.4|1982|1983.2|1982.4|1982|1981.6|14342
1638966280000|2021-12-08 12:24:40|1982.2|1982.2|1982|1981.6|1982.2|1982.2|1982|1981.4|200
1638966290000|2021-12-08 12:24:50|1981.8|1981.2|1981|1980.8|1981.8|1981.2|1981|1980.6|7285
1638966300000|2021-12-08 12:25:00|1981.2|1981|1981.6|1981.2|1981.6|1981.4|1981.2|1981|1551
1638966310000|2021-12-08 12:25:10|1981.8|1981.4|1981.4|1981|1981.8|1981.4|1981.4|1981|202
1638966320000|2021-12-08 12:25:20|1981.6|1981.2|1982|1981.4|1982|1981.8|1981.4|1981.2|202
1638966330000|2021-12-08 12:25:30|1981.8|1981.6|1981.8|1981.2|1982|1981.6|1981.8|1981|0
1638966340000|2021-12-08 12:25:40|1981.6|1981.4|1980.2|1980|1981.6|1981.4|1980.2|1980|3917
1638966350000|2021-12-08 12:25:50|1980.4|1980.2|1980.2|1980|1980.6|1980.4|1980|1979.6|6681
1638966360000|2021-12-08 12:26:00|1980|1979.8|1980.4|1980.2|1980.4|1980.2|1980|1979.6|575
1638966370000|2021-12-08 12:26:10|1980.8|1980.4|1980.2|1979.8|1980.8|1980.4|1980|1979.8|7873
1638966380000|2021-12-08 12:26:20|1980|1979.6|1980.4|1980.2|1980.4|1980.2|1980|1979.6|1954
1638966390000|2021-12-08 12:26:30|1980.6|1980|1980.2|1979.6|1980.6|1980.2|1980.2|1979.4|0
1638966400000|2021-12-08 12:26:40|1980|1979.8|1979.8|1979.6|1980|1979.8|1979.8|1979.6|0
1638966410000|2021-12-08 12:26:50|1980|1979.8|1980.2|1979.8|1980.8|1980.4|1980|1979.8|1702
1638966420000|2021-12-08 12:27:00|1980.4|1980|1980.6|1980.2|1980.6|1980.2|1980.2|1979.8|500
1638966430000|2021-12-08 12:27:10|1980.8|1980.4|1981|1980.6|1981.2|1980.8|1980.6|1980.4|3000
1638966440000|2021-12-08 12:27:20|1981.2|1980.4|1981|1980.4|1981.2|1980.8|1980.6|1980.4|1545
1638966450000|2021-12-08 12:27:30|1980.8|1980.6|1980.4|1980.2|1980.8|1980.6|1980.4|1980|1282
1638966460000|2021-12-08 12:27:40|1980.6|1980.4|1980.8|1980.6|1980.8|1980.6|1980.4|1980.4|84
1638966470000|2021-12-08 12:27:50|1981|1980.8|1981|1980.6|1981|1980.8|1980.8|1980.4|279
1638966480000|2021-12-08 12:28:00|1980.8|1980.4|1981.8|1981.4|1981.8|1981.4|1980.8|1980.4|2873
1638966490000|2021-12-08 12:28:10|1982|1981.6|1982.2|1981.6|1982.4|1982|1981.8|1981.6|404
1638966500000|2021-12-08 12:28:20|1982.4|1981.8|1982.2|1981.8|1982.4|1981.8|1982|1981.6|200
1638966510000|2021-12-08 12:28:30|1982.4||1982.2||1982.4||1982.2||0
1638966520000|2021-12-08 12:28:40|1982|1981.6|1982|1981.6|1982.2|1981.8|1981.8|1981.4|500
1638966530000|2021-12-08 12:28:50|1981.8|1981.4|1981.4|1981|1981.8|1981.4|1981.4|1981|1393
1638966540000|2021-12-08 12:29:00|1981.6|1981.2|1981.6|1981.4|1981.8|1981.4|1981.6|1981|1313
1638966550000|2021-12-08 12:29:10|1981.8|1981.6|1982.8|1982.4|1982.8|1982.4|1981.6|1981.6|200
1638966560000|2021-12-08 12:29:20|1982.6|1982.6|1983|1982.4|1983|1982.6|1982.6|1982|285
1638966570000|2021-12-08 12:29:30|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|130
1638966580000|2021-12-08 12:29:40|1982.8|1982.8|1983|1982.6|1983|1982.8|1982.6|1982.4|2392
1638966590000|2021-12-08 12:29:50||1982.4||1982.4||1982.6||1982.4|0
1638966600000|2021-12-08 12:30:00|1982.8|1982.2|1982|1981.6|1982.8|1982.2|1981.6|1981.2|7928
1638966610000|2021-12-08 12:30:10|1982.2|1981.8|1982.8|1982.4|1982.8|1982.4|1982.2|1981.6|2038
1638966620000|2021-12-08 12:30:20|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|0
1638966630000|2021-12-08 12:30:30|1983|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|702
1638966640000|2021-12-08 12:30:40|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|911
1638966660000|2021-12-08 12:31:00|1982.8|1982.4|1982.8|1982.4|1983|1982.6|1982.6|1982.2|1118
1638966670000|2021-12-08 12:31:10|1983|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|500
1638966680000|2021-12-08 12:31:20|1983.2|1983|1983.2|1982.8|1983.4|1983|1983|1982.6|1947
1638966690000|2021-12-08 12:31:30|1983|1982.6|1982.6|1982.2|1983.2|1982.8|1982.4|1982.2|2325
1638966700000|2021-12-08 12:31:40|1982.8|1982.4|1982.6|1982.2|1982.8|1982.4|1982.6|1982.2|0
1638966710000|2021-12-08 12:31:50|1982.8|1982.4|1982.6|1982.2|1982.8|1982.4|1982.4|1982.2|0
1638966720000|2021-12-08 12:32:00|1982.8|1982.4|1982.6|1982.4|1983|1982.8|1982.6|1982.2|2547
1638966730000|2021-12-08 12:32:10|1982.8|1982.6|1983.4|1982.8|1983.4|1982.8|1982.8|1982.4|864
1638966740000|2021-12-08 12:32:20|1983.2|1983|1983.4|1983|1983.4|1983|1983.2|1982.8|54
1638966750000|2021-12-08 12:32:30|1983.6|1983.2|1983.6|1983.4|1983.8|1983.6|1983.4|1983|799
1638966760000|2021-12-08 12:32:40|1983.8|1983.6|1983.8|1983.6|1984|1983.6|1983.8|1983.6|200
1638966770000|2021-12-08 12:32:50|1984|1983.8|1984.4|1984|1984.6|1984|1984|1983.8|2655
1638966780000|2021-12-08 12:33:00|1984.6|1984.2|1984.8|1984.2|1984.8|1984.2|1984.6|1984|0
1638966790000|2021-12-08 12:33:10|1984.6|1984.4|1984.6|1984.4|1984.8|1984.4|1984.6|1984.4|1028
1638966800000|2021-12-08 12:33:20|1984.4|1984.2|1984.2|1983.8|1984.6|1984.2|1984.2|1983.8|2501
1638966810000|2021-12-08 12:33:30|1984.4|1984|1984.4|1984|1984.4|1984|1984|1983.8|1000
1638966820000|2021-12-08 12:33:40|1984.2|1983.8|1983.6|1983|1984.4|1984|1983.6|1983|10006
1638966830000|2021-12-08 12:33:50|1983.8|1983.2|1983.8|1983.6|1984.2|1984|1983.6|1983.2|1132
1638966840000|2021-12-08 12:34:00|1984|1983.8|1984.2|1983.8|1984.2|1983.8|1983.8|1983.8|407
1638966850000|2021-12-08 12:34:10|1984.4|1984|1985.2|1984.8|1985.4|1984.8|1984|1983.6|3672
1638966860000|2021-12-08 12:34:20|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1984.8|0
1638966870000|2021-12-08 12:34:30|1985.8|1985.4|1985.8|1985.4|1986|1985.8|1985.6|1985.4|1601
1638966880000|2021-12-08 12:34:40|1985.6|1985.2|1985.4|1985.2|1985.6|1985.2|1985.2|1985|2851
1638966890000|2021-12-08 12:34:50|1985.6|1985.4|1985.4|1985|1985.8|1985.4|1985.4|1985|1009
1638966900000|2021-12-08 12:35:00|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985|1984.4|1850
1638966910000|2021-12-08 12:35:10|1985||1985.2||1985.2||1985||0
1638966920000|2021-12-08 12:35:20|1985|1985|1985|1984.4|1985.2|1985|1984.8|1984.4|203
1638966930000|2021-12-08 12:35:30|1984.8|1984.6|1984.4|1984|1984.8|1984.8|1984.4|1984|1105
1638966940000|2021-12-08 12:35:40|1984.2|1983.8|1983.4|1983|1984.4|1983.8|1983.2|1983|400
1638966950000|2021-12-08 12:35:50|1983.2|1982.8|1982.8|1982.6|1983.2|1983|1982.8|1982.4|434
1638966960000|2021-12-08 12:36:00|1983|1982.8|1983.2|1983|1983.4|1983|1983|1982.6|1282
1638966970000|2021-12-08 12:36:10|1983|1982.8|1983.4|1983|1983.4|1983.2|1983|1982.6|576
1638966980000|2021-12-08 12:36:20|1983.2|1983.2|1983.4|1983|1983.4|1983.2|1983.2|1982.8|390
1638966990000|2021-12-08 12:36:30|1983.6|1983.2|1984.2|1983.8|1984.2|1983.8|1983.4|1983.2|1506
1638967000000|2021-12-08 12:36:40|1984.4|1983.6|1984.2|1983.8|1984.6|1984.2|1984.2|1983.6|1557
1638967010000|2021-12-08 12:36:50|1984.4|1984|1984.2|1984|1984.6|1984.2|1984.2|1984|355
1638967020000|2021-12-08 12:37:00|1984|1983.8|1983.8|1983.4|1984.4|1984|1983.6|1983.4|4546
1638967030000|2021-12-08 12:37:10|1984|1983.6|1984|1983.6|1984|1983.8|1984|1983.4|651
1638967040000|2021-12-08 12:37:20|1983.8||1983.8||1983.8||1983.8||0
1638967050000|2021-12-08 12:37:30|1984|1983.4|1983.8|1983.6|1984|1983.6|1983.6|1983.4|202
1638967060000|2021-12-08 12:37:40|1984|1983.8|1984.2|1983.8|1984.4|1984|1984|1983.6|1027
1638967070000|2021-12-08 12:37:50|1984.4|1984|1984.2|1983.8|1984.4|1984|1984.2|1983.8|0
1638967080000|2021-12-08 12:38:00|1984|1983.6|1984|1983.8|1984|1983.8|1983.8|1983.4|658
1638967090000|2021-12-08 12:38:10|1984.2|1983.6|1984|1983.6|1984.2|1983.6|1983.8|1983.6|202
1638967100000|2021-12-08 12:38:20|1983.8|1983.8|1983.6|1983.2|1984|1983.8|1983.4|1983.2|1215
1638967110000|2021-12-08 12:38:30|1983.4|1983|1983|1982.6|1983.4|1983|1983|1982.6|10540
1638967120000|2021-12-08 12:38:40|1983.2|1982.8|1983.2|1983|1983.2|1983|1983|1982.8|1836
1638967130000|2021-12-08 12:38:50|1983.4|1983.2|1982.6|1982.2|1983.8|1983.4|1982.4|1982|1532
1638967140000|2021-12-08 12:39:00|1982.4|1982.4|1983|1982.8|1983.2|1982.8|1982.4|1982.4|1060
1638967150000|2021-12-08 12:39:10|1983.2|1983|1983.4|1983|1983.4|1983|1983.2|1982.8|402
1638967160000|2021-12-08 12:39:20|1983.2|1982.8|1982.8|1982.4|1983.2|1982.8|1982.8|1982.4|1355
1638967170000|2021-12-08 12:39:30|1982.6|1982.2|1982.6|1982.4|1982.6|1982.4|1982.4|1982|611
1638967180000|2021-12-08 12:39:40|1982.8|1982.6|1982.2|1982|1982.8|1982.6|1982.2|1982|8116
1638967190000|2021-12-08 12:39:50|1982.4|1982.2|1982.2|1981.8|1982.4|1982.2|1982.2|1981.8|1030
1638967200000|2021-12-08 12:40:00|1982.4|1982|1982.4|1982|1982.6|1982.2|1982.4|1982|998
1638967210000|2021-12-08 12:40:10|1982.2|1981.8|1982|1981.8|1982.2|1981.8|1982|1981.4|2072
1638967220000|2021-12-08 12:40:20|1982.2|1982|1982.8|1982.6|1982.8|1982.6|1982.2|1981.8|542
1638967230000|2021-12-08 12:40:30|1983|1982.8|1983|1982.6|1983.2|1982.8|1982.8|1982.6|167
1638967240000|2021-12-08 12:40:40|1982.8|1982.4|1983|1982.6|1983|1982.6|1982.6|1982.4|206
1638967250000|2021-12-08 12:40:50|1982.8|1982.4|1982.6|1982.2|1982.8|1982.4|1982.4|1982|1223
1638967260000|2021-12-08 12:41:00|1982.4|1982|1982.4|1982|1982.4|1982.2|1982.2|1982|1197
1638967270000|2021-12-08 12:41:10|1982.6|1982.2|1982.2|1982|1982.6|1982.2|1982.2|1982|0
1638967280000|2021-12-08 12:41:20|1982|1981.8|1982.2|1982|1982.2|1982|1981.8|1981.6|832
1638967290000|2021-12-08 12:41:30|1982|1981.8|1982.2|1981.8|1982.2|1982|1982|1981.8|709
1638967300000|2021-12-08 12:41:40|1982|1982|1982|1981.8|1982.2|1982|1982|1981.8|259
1638967310000|2021-12-08 12:41:50|1982.2|1982|1982.2|1982|1982.2|1982|1982|1981.8|1134
1638967320000|2021-12-08 12:42:00|1982.4|1982.2|1982.2|1982|1982.4|1982.2|1982.2|1982|954
1638967330000|2021-12-08 12:42:10|1982.4|1981.8|1982.6|1982.2|1982.6|1982.4|1982|1981.8|519
1638967340000|2021-12-08 12:42:20|1982.4|1982|1982.4|1982|1982.4|1982|1982.4|1982|0
1638967350000|2021-12-08 12:42:30|1982.6|1982.2|1982.2|1982|1982.8|1982.4|1982|1981.8|1058
1638967360000|2021-12-08 12:42:40|1982|1981.8|1982|1981.8|1982.2|1981.8|1982|1981.6|1427
1638967370000|2021-12-08 12:42:50|1982.2|1982|1982.4|1981.8|1982.6|1982.4|1982.2|1981.8|1304
1638967380000|2021-12-08 12:43:00||1982||1982||1982||1981.8|0
1638967390000|2021-12-08 12:43:10|1982.6|1982.2|1983|1982.4|1983|1982.6|1982.6|1982.2|596
1638967400000|2021-12-08 12:43:20|1983.2|1982.6|1983.4|1983|1983.4|1983|1983|1982.6|202
1638967410000|2021-12-08 12:43:30|1983.2|1982.8|1983.4|1983|1983.4|1983|1983|1982.6|2202
1638967430000|2021-12-08 12:43:50|1983.2|1982.8|1981.8|1981.4|1983.2|1982.8|1981.8|1981.4|8018
1638967440000|2021-12-08 12:44:00|1981.6|1981.2|1981|1980.8|1981.6|1981.2|1980.8|1980.4|3832
1638967450000|2021-12-08 12:44:10|1980.8|1980.6|1980.2|1980|1981|1980.6|1980.2|1980|20345
1638967460000|2021-12-08 12:44:20|1980.4|1980.2|1980.6|1980.2|1980.8|1980.4|1980.2|1980.2|1258
1638967470000|2021-12-08 12:44:30|1980.4|1980.4|1980.8|1980.4|1981.2|1980.8|1980.4|1980.4|2024
1638967480000|2021-12-08 12:44:40||1980.6||1980.6||1980.6||1980.6|0
1638967490000|2021-12-08 12:44:50|1980.6|1980.4|1980.6|1980.4|1980.8|1980.4|1980.6|1980.2|1202
1638967500000|2021-12-08 12:45:00|1980.4|1980.2|1980.4|1980|1980.4|1980.2|1980.2|1980|1505
1638967510000|2021-12-08 12:45:10|1980.6|1980.2|1980.4|1980|1980.8|1980.4|1980.4|1980|2045
1638967520000|2021-12-08 12:45:20|1980.6|1980.2|1981|1980.6|1981|1980.8|1980.6|1980.2|1090
1638967530000|2021-12-08 12:45:30||1980.8||1980.8||1980.8||1980.6|0
1638967540000|2021-12-08 12:45:40|1981.2|1981|1981|1980.8|1981.8|1981.6|1981|1980.8|1849
1638967550000|2021-12-08 12:45:50|1980.8|1980.6|1980.2|1980|1980.8|1980.6|1980.2|1980|5062
1638967560000|2021-12-08 12:46:00|1980.4|1980.2|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|2244
1638967570000|2021-12-08 12:46:10|1980.4|1980.4|1980.8|1980.4|1980.8|1980.6|1980.4|1980.2|702
1638967580000|2021-12-08 12:46:20|1980.6|1980.2|1980.6|1980.2|1980.6|1980.4|1980.4|1980.2|500
1638967590000|2021-12-08 12:46:30|1980.4|1980.4|1980.6|1980.2|1980.8|1980.4|1980.4|1980.2|0
1638967600000|2021-12-08 12:46:40|1980.4|1980|1980.2|1979.8|1980.6|1980|1980|1979.6|4670
1638967610000|2021-12-08 12:46:50|1980.4|1980|1980.2|1979.8|1980.6|1980.2|1980.2|1979.6|1531
1638967620000|2021-12-08 12:47:00|1980|1979.6|1979.2|1979|1980|1979.8|1979.2|1978.8|1714
1638967630000|2021-12-08 12:47:10|1979.4|1979.2|1978.8|1978.4|1979.6|1979.2|1978.6|1978.2|3854
1638967640000|2021-12-08 12:47:20|1979|1978.2|1979.2|1978.8|1979.2|1979|1979|1978.2|718
1638967650000|2021-12-08 12:47:30|1979|1979|1979.2|1978.6|1979.2|1979|1978.8|1978.6|203
1638967660000|2021-12-08 12:47:40|1979||1979||1979.2||1979||0
1638967670000|2021-12-08 12:47:50||1978.8||1978.6||1978.8||1978.6|0
1638967680000|2021-12-08 12:48:00|1978.8|1978.8|1978.8|1978.6|1978.8|1978.8|1978.8|1978.6|745
1638967690000|2021-12-08 12:48:10|1979|1978.8|1979|1978.8|1979|1978.8|1979|1978.8|480
1638967700000|2021-12-08 12:48:20|1979.2|1979|1978.4|1978|1979.4|1979|1978.4|1978|1107
1638967710000|2021-12-08 12:48:30|1978.2|1978.2|1978.6|1978.2|1978.8|1978.2|1978.2|1978.2|0
1638967720000|2021-12-08 12:48:40|1978.8|1978|1978.8|1978.4|1978.8|1978.4|1978.2|1978|2324
1638967730000|2021-12-08 12:48:50|1978.6|1978.6|1978.8|1978.4|1979|1978.8|1978.6|1978.2|2283
1638967740000|2021-12-08 12:49:00|1979|1978.6|1979.4|1979.2|1979.4|1979.2|1979|1978.6|520
1638967750000|2021-12-08 12:49:10|1979.2|1979|1979.4|1978.8|1979.4|1979|1979.2|1978.8|0
1638967760000|2021-12-08 12:49:20|1979.6|1979|1979.6|1979.2|1979.8|1979.2|1979.6|1979|0
1638967770000|2021-12-08 12:49:30||1979.4||1979.2||1979.4||1979.2|510
1638967780000|2021-12-08 12:49:40|1979.4|1979|1979.6|1979.2|1979.6|1979.2|1979.2|1979|1140
1638967790000|2021-12-08 12:49:50|1979.4|1979|1979.2|1979|1979.4|1979|1979.2|1979|0
1638967800000|2021-12-08 12:50:00|1979.4|1979.2|1979.6|1979|1979.6|1979.2|1979.4|1979|597
1638967810000|2021-12-08 12:50:10|1979.4|1978.8|1978.8|1978.4|1979.4|1978.8|1978.6|1978.4|1891
1638967820000|2021-12-08 12:50:20||1978.6||1978.4||1978.6||1978.4|100
1638967830000|2021-12-08 12:50:30||1978.6||1978.4||1978.6||1978.4|0
1638967840000|2021-12-08 12:50:40|1979|1978.6|1979.2|1978.6|1979.2|1978.8|1979|1978.6|203
1638967860000|2021-12-08 12:51:00|1979.4|1978.8|1979.4|1979|1979.4|1979.2|1979.2|1978.8|2946
1638967870000|2021-12-08 12:51:10|1979.6|1979.2|1979.8|1979.4|1979.8|1979.4|1979.6|1979|100
1638967880000|2021-12-08 12:51:20|1979.6|1979.2|1979.8|1979.4|1980|1979.4|1979.4|1979|592
1638967890000|2021-12-08 12:51:30|1980|1979.6|1980|1979.6|1980|1979.8|1979.8|1979.6|203
1638967900000|2021-12-08 12:51:40|1979.8|1979.8|1980.4|1980.2|1980.6|1980.4|1979.8|1979.4|1807
1638967910000|2021-12-08 12:51:50|1980.6|1980.4|1980.6|1980.2|1980.8|1980.6|1980.4|1980.2|7369
1638967920000|2021-12-08 12:52:00|1980.4|1980|1980.8|1980.4|1980.8|1980.4|1980.2|1980|2427
1638967930000|2021-12-08 12:52:10|1980.6|1980.6|1980.8|1980.4|1981|1980.6|1980.6|1980.4|202
1638967940000|2021-12-08 12:52:20|1980.6||1980.6||1980.6||1980.6||0
1638967950000|2021-12-08 12:52:30|1980.4|1980.2|1980.6|1980.4|1980.6|1980.4|1980.4|1980.2|797
1638967960000|2021-12-08 12:52:40|1980.8|1980.6|1981.2|1980.8|1981.4|1981|1980.8|1980.6|613
1638967970000|2021-12-08 12:52:50|1981.4||1981.2||1981.4||1981.2||0
1638967980000|2021-12-08 12:53:00|1981|1980.6|1981|1980.4|1981|1980.6|1980.8|1980.4|202
1638967990000|2021-12-08 12:53:10|1981.2|1980.6|1981.2|1980.8|1981.2|1980.8|1981.2|1980.6|314
1638968000000|2021-12-08 12:53:20|1981.4|1981|1981.2|1980.8|1981.4|1981|1981.2|1980.8|0
1638968010000|2021-12-08 12:53:30|1981.4|1981|1981.4|1981|1981.4|1981|1981.2|1980.8|0
1638968020000|2021-12-08 12:53:40|1981.2|1981.2|1982.2|1981.6|1982.2|1981.6|1981.2|1981.2|39
1638968030000|2021-12-08 12:53:50|1982|1981.8|1982|1981.8|1982|1981.8|1982|1981.6|1440
1638968040000|2021-12-08 12:54:00||1981.6||1981.8||1981.8||1981.6|17057
1638968050000|2021-12-08 12:54:10|1982.2|1981.6|1982|1981.8|1982.2|1982|1982|1981.6|4406
1638968060000|2021-12-08 12:54:20|1981.8|1981.6|1982|1981.6|1982|1981.6|1981.8|1981.6|300
1638968100000|2021-12-08 12:55:00|1981.8|1981.4|1981.2|1981|1981.8|1981.6|1981|1980.8|6192
1638968110000|2021-12-08 12:55:10|1981.4|1981.2|1981.2|1980.6|1981.6|1981.2|1980.8|1980.4|979
1638968120000|2021-12-08 12:55:20|1981||1981||1981.2||1981||0
1638968130000|2021-12-08 12:55:30|1981.2|1980.8|1981.6|1981|1981.6|1981|1981.2|1980.8|342
1638968140000|2021-12-08 12:55:40|1981.4||1981.4||1981.4||1981.4||0
1638968150000|2021-12-08 12:55:50|1981.6|1981.2|1981.2|1980.8|1981.6|1981.2|1981|1980.6|2484
1638968160000|2021-12-08 12:56:00|1981|1981|1981.4|1981|1981.6|1981|1981|1981|0
1638968180000|2021-12-08 12:56:20|1981.2|1980.8|1980.8|1980.4|1981.4|1981|1980.6|1980.4|667
1638968190000|2021-12-08 12:56:30|1981|1980.6|1981.6|1981|1981.6|1981.2|1981|1980.6|444
1638968200000|2021-12-08 12:56:40|1981.8|1981.2|1981.8|1981.4|1981.8|1981.4|1981.8|1981.2|0
1638968230000|2021-12-08 12:57:10|1982|1981.6|1982|1981.8|1982|1981.8|1982|1981.6|470
1638968240000|2021-12-08 12:57:20|1982.2|1982|1982.6|1982.2|1982.6|1982.2|1982.2|1981.8|273
1638968250000|2021-12-08 12:57:30|1982.8||1982.8||1982.8||1982.8||0
1638968270000|2021-12-08 12:57:50||1982.4||1982.6||1982.6||1982.4|202
1638968280000|2021-12-08 12:58:00|1983|1982.8|1983.6|1983.4|1983.8|1983.4|1983|1982.8|705
1638968290000|2021-12-08 12:58:10|1983.8||1983.6||1983.8||1983.6||700
1638968300000|2021-12-08 12:58:20|1983.8|1983.2|1983.6|1983.2|1983.8|1983.2|1983.4|1983.2|1641
1638968310000|2021-12-08 12:58:30||1983.4||1983.2||1983.4||1983.2|0
1638968330000|2021-12-08 12:58:50|1983.4|1983|1983.4|1983|1983.4|1983|1983.2|1983|1133
1638968340000|2021-12-08 12:59:00|1983.6|1983.2|1983.6|1983.2|1983.6|1983.4|1983.6|1983.2|1491
1638968350000|2021-12-08 12:59:10|1983.8|1983.4|1984.6|1984.2|1984.6|1984.2|1983.8|1983.4|1295
1638968360000|2021-12-08 12:59:20|1984.4|1984|1984.8|1984.6|1984.8|1984.6|1984.4|1984|2334
1638968370000|2021-12-08 12:59:30|1985|1984.4|1985|1984.8|1985|1984.8|1984.8|1984.4|3871
1638968380000|2021-12-08 12:59:40|1984.8|1984.6|1985|1984.6|1985|1984.6|1984.8|1984.6|260
1638968390000|2021-12-08 12:59:50|1984.8|1984.8|1984.8|1984.6|1984.8|1984.8|1984.8|1984.6|0
1638968400000|2021-12-08 13:00:00|1985|1984.8|1985.2|1984.8|1985.6|1985.2|1984.8|1984.4|4747
1638968410000|2021-12-08 13:00:10|1985|1984.6|1984.2|1983.6|1985|1984.6|1984.2|1983.6|1488
1638968420000|2021-12-08 13:00:20|1984|1983.8|1983.8|1983.4|1984|1983.8|1983.6|1983.2|500
1638968430000|2021-12-08 13:00:30|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.8|1983.4|1291
1638968440000|2021-12-08 13:00:40|1983.6|1983.2|1983.6|1983.2|1983.6|1983.2|1983.2|1983|1541
1638968450000|2021-12-08 13:00:50|1983.4|1983|1984|1983.6|1984|1983.8|1983.4|1983|1226
1638968460000|2021-12-08 13:01:00|1983.8|1983.4|1983.8|1983.4|1984|1983.4|1983.8|1983.4|0
1638968470000|2021-12-08 13:01:10|1984|1983.6|1984.4|1984|1984.4|1984|1983.8|1983.4|1653
1638968480000|2021-12-08 13:01:20|1984.6|1984.2|1984.6|1984.4|1984.6|1984.4|1984.6|1984.2|500
1638968490000|2021-12-08 13:01:30|1984.8|1984.2|1984.4|1984.2|1984.8|1984.2|1984.4|1984.2|946
1638968500000|2021-12-08 13:01:40|1984.6|1984.4|1984.6|1984.4|1984.8|1984.4|1984.6|1984.2|90
1638968510000|2021-12-08 13:01:50|1984.4|1984.2|1984.2|1984|1984.4|1984.2|1984.2|1983.8|1837
1638968520000|2021-12-08 13:02:00|1984|1983.8|1984.6|1984.4|1984.8|1984.4|1984|1983.6|512
1638968530000|2021-12-08 13:02:10|1984.4|1984.2|1984.2|1983.8|1984.4|1984.2|1984|1983.8|548
1638968540000|2021-12-08 13:02:20|1984||1984||1984||1984||0
1638968550000|2021-12-08 13:02:30|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.8|1983.4|206
1638968560000|2021-12-08 13:02:40|1983.6|1983.2|1983|1982.6|1983.6|1983.2|1982.8|1982.4|3012
1638968580000|2021-12-08 13:03:00|1982.8|1982.4|1983.4|1983.2|1983.4|1983.2|1982.8|1982.4|543
1638968590000|2021-12-08 13:03:10|1983.6|1983.4|1983.4|1982.8|1983.6|1983.4|1983.2|1982.8|2904
1638968600000|2021-12-08 13:03:20|1983.6|1983|1983.6|1983.4|1983.6|1983.4|1983.6|1983|1045
1638968610000|2021-12-08 13:03:30|1983.8||1983.6||1983.8||1983.6||174
1638968620000|2021-12-08 13:03:40|1983.4|1983.2|1983|1982.6|1983.4|1983.2|1982.8|1982.6|3360
1638968630000|2021-12-08 13:03:50|1983.2|1982.8|1982.6|1982.2|1983.2|1983|1982.6|1982.2|1411
1638968640000|2021-12-08 13:04:00|1982.8|1982.4|1981.8|1981.4|1982.8|1982.4|1981.8|1981.4|1650
1638968650000|2021-12-08 13:04:10|1982|1981.6|1982|1981.6|1982.2|1982|1981.8|1981.4|202
1638968660000|2021-12-08 13:04:20|1981.8||1982||1982||1981.8||200
1638968670000|2021-12-08 13:04:30|1982.2|1981.8|1982.4|1982|1982.4|1982.2|1982|1981.6|960
1638968680000|2021-12-08 13:04:40|1982.6|1982.2|1982.8|1982.6|1982.8|1982.6|1982.4|1982.2|202
1638968690000|2021-12-08 13:04:50|1982.6|1982.4|1982.8|1982.4|1982.8|1982.4|1982.6|1982.4|69
1638968700000|2021-12-08 13:05:00|1982.6|1982.2|1982.6|1982.2|1982.8|1982.4|1982.4|1982.2|1471
1638968710000|2021-12-08 13:05:10|1982.8|1982.4|1983|1982.6|1983.2|1982.8|1982.6|1982.4|1284
1638968720000|2021-12-08 13:05:20|1983.2|1982.8|1983.2|1982.8|1983.4|1983|1983|1982.8|586
1638968730000|2021-12-08 13:05:30|1983|1982.6|1983.2|1982.8|1983.2|1982.8|1983|1982.6|92
1638968740000|2021-12-08 13:05:40|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.6|1982.4|2260
1638968750000|2021-12-08 13:05:50|1982.6|1982.2|1982.4|1982|1982.6|1982.2|1982.4|1981.8|202
1638968760000|2021-12-08 13:06:00|1982.6|1982.2|1982.8|1982.2|1982.8|1982.6|1982.6|1982.2|970
1638968770000|2021-12-08 13:06:10|1982.6|1982|1982.6|1982.4|1982.8|1982.4|1982.4|1982|833
1638968780000|2021-12-08 13:06:20|1982.8|1982.6|1983|1982.6|1983|1982.8|1982.8|1982.6|0
1638968790000|2021-12-08 13:06:30|1983.2|1982.8|1983.2|1982.8|1983.4|1983|1983.2|1982.8|0
1638968800000|2021-12-08 13:06:40|1983|1982.6|1982.6|1982.2|1983|1982.6|1982.4|1982.2|1653
1638968810000|2021-12-08 13:06:50|1982.4||1982.4||1982.4||1982.4||0
1638968820000|2021-12-08 13:07:00|1982.6|1982.4|1982.6|1982.2|1982.8|1982.4|1982.4|1982.2|402
1638968830000|2021-12-08 13:07:10|1982.4|1982.4|1983|1982.6|1983|1982.8|1982.4|1982.4|1178
1638968840000|2021-12-08 13:07:20|1982.8|1982.4|1983|1982.6|1983|1982.6|1982.6|1982.4|553
1638968850000|2021-12-08 13:07:30|1982.8|1982.4|1983.2|1982.6|1983.2|1982.6|1982.8|1982.4|0
1638968860000|2021-12-08 13:07:40|1983|1982.8|1983|1982.6|1983|1983|1982.8|1982.4|0
1638968870000|2021-12-08 13:07:50|1983.2|1982.8|1983.4|1983.2|1983.6|1983.2|1983.2|1982.8|823
1638968880000|2021-12-08 13:08:00|1983.6||1983.4||1983.6||1983.4||0
1638968890000|2021-12-08 13:08:10|1983.2|1983|1983.4|1983|1983.4|1983|1983|1982.8|1294
1638968900000|2021-12-08 13:08:20|1983.2|1982.8|1983.6|1983.2|1983.6|1983.4|1983|1982.8|949
1638968910000|2021-12-08 13:08:30|1983.8|1983.4|1984.6|1984.2|1984.6|1984.2|1983.8|1983.4|2473
1638968920000|2021-12-08 13:08:40||1984.4||1984.2||1984.4||1984|54
1638968930000|2021-12-08 13:08:50|1984.8|1984.4|1984.6|1984.4|1984.8|1984.4|1984.6|1984.4|246
1638968940000|2021-12-08 13:09:00|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|385
1638968950000|2021-12-08 13:09:10|1984|1983.8|1984|1983.8|1984.2|1984|1984|1983.8|6500
1638968960000|2021-12-08 13:09:20|1984.2|1984|1984.2|1984|1984.4|1984.2|1984.2|1984|354
1638968970000|2021-12-08 13:09:30|1984.4|1983.8|1984.2|1983.8|1984.4|1983.8|1984.2|1983.8|4
1638968980000|2021-12-08 13:09:40|1984|1983.6|1984.4|1983.8|1984.4|1983.8|1983.8|1983.6|871
1638968990000|2021-12-08 13:09:50|1984.2|1983.6|1984|1983.6|1984.2|1983.8|1983.8|1983.6|1909
1638969000000|2021-12-08 13:10:00|1984.2|1983.8|1984|1983.8|1984.4|1984|1984|1983.6|7002
1638969010000|2021-12-08 13:10:10|1983.8|1983.6|1983.6|1983.2|1983.8|1983.6|1983.4|1983.2|1975
1638969020000|2021-12-08 13:10:20|1983.8|1983.4|1984|1983.4|1984|1983.6|1983.8|1983.4|0
1638969030000|2021-12-08 13:10:30|1984.2|1983.6|1984|1983.8|1984.4|1984|1984|1983.6|1356
1638969040000|2021-12-08 13:10:40|1983.8|1983.6|1984.4|1984|1984.4|1984|1983.8|1983.6|441
1638969060000|2021-12-08 13:11:00|1984.2|1983.8|1984|1983.6|1984.2|1983.8|1983.4|1983|4804
1638969070000|2021-12-08 13:11:10|1983.8|1983.4|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|1290
1638969080000|2021-12-08 13:11:20|1983.8|1983.4|1984|1983.8|1984|1983.8|1983.6|1983.2|738
1638969090000|2021-12-08 13:11:30|1984.4|1984|1984.2|1983.8|1984.4|1984|1984|1983.8|1085
1638969100000|2021-12-08 13:11:40|1984|1984|1984.4|1984|1984.4|1984|1984|1983.8|450
1638969110000|2021-12-08 13:11:50|1984.2|1983.8|1984|1983.8|1984.2|1983.8|1984|1983.8|341
1638969120000|2021-12-08 13:12:00|1984.2||1984.2||1984.2||1984.2||0
1638969130000|2021-12-08 13:12:10|1984|1984|1984|1983.8|1984|1984|1984|1983.8|702
1638969140000|2021-12-08 13:12:20|1984.2|1984|1984.2|1984|1984.2|1984|1984.2|1983.8|0
1638969150000|2021-12-08 13:12:30|1984.4|1984.2|1984.4|1984|1984.4|1984.2|1984.4|1984|49
1638969160000|2021-12-08 13:12:40|1984.6|1984.2|1984.8|1984.6|1984.8|1984.6|1984.6|1984.2|153
1638969180000|2021-12-08 13:13:00|1985|1984.8|1985|1984.8|1985|1984.8|1985|1984.8|2227
1638969190000|2021-12-08 13:13:10|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1984.8|1984.6|1008
1638969200000|2021-12-08 13:13:20|1985||1984.8||1985||1984.8||0
1638969220000|2021-12-08 13:13:40|1985|1984.8|1985.6|1985.4|1985.8|1985.6|1985|1984.8|12922
1638969230000|2021-12-08 13:13:50|1985.8||1985.8||1985.8||1985.8||200
1638969240000|2021-12-08 13:14:00|1985.6|1985.6|1986|1985.6|1986|1985.6|1985.6|1985.6|51
1638969250000|2021-12-08 13:14:10|1986.2|1985.8|1986.4|1986.2|1986.6|1986.2|1986.2|1985.8|550
1638969260000|2021-12-08 13:14:20|1986.6|1986.4|1986.8|1986.6|1986.8|1986.6|1986.6|1986.4|255
1638969270000|2021-12-08 13:14:30|1987|1986.8|1987|1986.8|1987.4|1987|1987|1986.8|11252
1638969280000|2021-12-08 13:14:40|1986.8|1986.6|1987.2|1986.8|1987.4|1987.2|1986.8|1986.6|3345
1638969290000|2021-12-08 13:14:50|1987|1986.6|1987|1986.6|1987|1986.6|1986.8|1986.6|45
1638969300000|2021-12-08 13:15:00|1986.8|1986.4|1986.6|1986.4|1986.8|1986.6|1986.6|1986.4|3108
1638969310000|2021-12-08 13:15:10|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1986.4|1986.2|1200
1638969320000|2021-12-08 13:15:20|1986.6|1986.4|1987.2|1986.6|1987.2|1986.8|1986.6|1986.4|407
1638969330000|2021-12-08 13:15:30|1987||1987||1987||1987||0
1638969340000|2021-12-08 13:15:40|1986.8|1986.4|1986|1985.8|1986.8|1986.4|1986|1985.8|3070
1638969350000|2021-12-08 13:15:50|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985|837
1638969360000|2021-12-08 13:16:00|1986|1985.6|1986.4|1986|1986.6|1986.2|1986|1985.4|100
1638969370000|2021-12-08 13:16:10|1986.6|1985.8|1985.8|1985.4|1986.6|1985.8|1985.6|1985.2|2339
1638969380000|2021-12-08 13:16:20|1986|1985.6|1985.6|1985.2|1986|1985.6|1985.6|1985.2|429
1638969390000|2021-12-08 13:16:30|1985.4||1985.6||1985.6||1985.4||0
1638969400000|2021-12-08 13:16:40|1985.4|1985|1985.2|1985|1985.4|1985|1985.2|1985|622
1638969410000|2021-12-08 13:16:50|1985.4||1985.4||1985.4||1985.2||500
1638969420000|2021-12-08 13:17:00|1985.2|1985.2|1984.6|1984.2|1985.4|1985.2|1984.6|1984.2|2494
1638969430000|2021-12-08 13:17:10|1984.8|1984.4|1984.8|1984.2|1985|1984.6|1984.4|1984|411
1638969440000|2021-12-08 13:17:20|1985|1984.4|1984.8|1984.4|1985|1984.6|1984.8|1984.2|630
1638969450000|2021-12-08 13:17:30|1985|1984.6|1985|1984.6|1985.4|1985|1985|1984.6|1797
1638969460000|2021-12-08 13:17:40|1984.8|1984.4|1984.8|1984.4|1985|1984.6|1984.4|1984.2|1150
1638969470000|2021-12-08 13:17:50|1984.6|1984.6|1984.8|1984.4|1984.8|1984.6|1984.6|1984.4|202
1638969480000|2021-12-08 13:18:00|1984.6|1984.2|1984.8|1984.4|1984.8|1984.6|1984.4|1984|2116
1638969490000|2021-12-08 13:18:10||1984.6||1984.6||1984.6||1984.6|300
1638969500000|2021-12-08 13:18:20|1985|1984.4|1985.4|1985.2|1985.4|1985.2|1985|1984.4|2043
1638969510000|2021-12-08 13:18:30|1985.6|1985.4|1985.8|1985.6|1986|1985.8|1985.6|1985.4|10652
1638969520000|2021-12-08 13:18:40|1985.6|1985.4|1986|1985.6|1986|1985.8|1985.6|1985.4|1084
1638969530000|2021-12-08 13:18:50|1985.8|1985.4|1985.6|1985.4|1985.8|1985.4|1985.6|1985.4|676
1638969540000|2021-12-08 13:19:00|1985.8|1985.6|1985.8|1985.4|1985.8|1985.6|1985.6|1985.4|81
1638969550000|2021-12-08 13:19:10|1985.6|1985.6|1985.2|1985|1985.6|1985.6|1985.2|1984.6|2097
1638969560000|2021-12-08 13:19:20|||||||||197
1638969570000|2021-12-08 13:19:30|1985.4|1985.2|1985.4|1985|1985.6|1985.4|1985.4|1985|5
1638969580000|2021-12-08 13:19:40|1985.2|1985.2|1985.2|1985|1985.2|1985.2|1985.2|1985|0
1638969590000|2021-12-08 13:19:50|1985.4|1985.2|1985.4|1985|1985.4|1985.2|1985.4|1985|0
1638969600000|2021-12-08 13:20:00|1985.2|1984.8|1985|1984.8|1985.2|1984.8|1984.6|1984.4|5846
1638969610000|2021-12-08 13:20:10|1985.2|1985|1985.6|1985.4|1985.8|1985.4|1985.2|1984.8|206
1638969620000|2021-12-08 13:20:20|1985.8|1985.6|1985.8|1985.4|1986|1985.8|1985.8|1985.4|79
1638969630000|2021-12-08 13:20:30|1985.6|1985.2|1985|1984.6|1985.6|1985.2|1985|1984.6|3172
1638969640000|2021-12-08 13:20:40|1985.2|1984.8|1985|1984.6|1985.2|1985|1985|1984.6|703
1638969670000|2021-12-08 13:21:10|1984.8|1984.4|1984.4|1984|1984.8|1984.4|1984.2|1984|3294
1638969680000|2021-12-08 13:21:20|1984.2|1983.8|1984.6|1984.2|1984.6|1984.4|1984.2|1983.8|408
1638969690000|2021-12-08 13:21:30|1984.4|1984|1984.2|1983.8|1984.4|1984.2|1984.2|1983.8|1985
1638969700000|2021-12-08 13:21:40|1984.4|1984|1984.4|1984.2|1984.4|1984.2|1984.4|1984|0
1638969710000|2021-12-08 13:21:50|1984.2|1984|1984|1983.8|1984.4|1984.2|1983.8|1983.4|3798
1638969720000|2021-12-08 13:22:00|1984.2|1984|1984|1983.6|1984.2|1984|1983.8|1983.6|1225
1638969730000|2021-12-08 13:22:10|1984.2|1983.8|1984.2|1984|1984.2|1984|1984.2|1983.8|541
1638969740000|2021-12-08 13:22:20|1984.4|1984.2|1984.6|1984.2|1984.8|1984.2|1984.2|1984|680
1638969750000|2021-12-08 13:22:30|1984.4|1984|1984.2|1984|1984.4|1984|1984.2|1983.8|698
1638969760000|2021-12-08 13:22:40|1984.4|1984.2|1984.2|1984|1984.6|1984.4|1984.2|1984|1056
1638969770000|2021-12-08 13:22:50|1984|1983.8|1984|1983.6|1984.2|1984|1984|1983.6|1288
1638969780000|2021-12-08 13:23:00||1983.8||1983.6||1983.8||1983.6|12
1638969790000|2021-12-08 13:23:10|1983.8|1983.4|1983.8|1983.4|1983.8|1983.4|1983.2|1983|4331
1638969800000|2021-12-08 13:23:20|1983.6|1983.2|1983.6|1983.2|1983.8|1983.4|1983.4|1983.2|0
1638969810000|2021-12-08 13:23:30|1983.4|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.4|0
1638969820000|2021-12-08 13:23:40||1983.2||1983.2||1983.2||1983.2|605
1638969830000|2021-12-08 13:23:50|1983.4|1983|1983|1982.6|1983.4|1983|1982.8|1982.4|2996
1638969840000|2021-12-08 13:24:00|1982.8|1982.4|1982.8|1982.2|1982.8|1982.4|1982.8|1982.2|0
1638969850000|2021-12-08 13:24:10|1982.6|1982.4|1982.4|1982|1982.6|1982.4|1982.4|1982|0
1638969860000|2021-12-08 13:24:20|1982.2|1981.8|1982|1981.8|1982.6|1982.2|1982|1981.8|2262
1638969870000|2021-12-08 13:24:30|1981.8|1981.6|1981.8|1981.4|1981.8|1981.6|1981.8|1981.4|202
1638969880000|2021-12-08 13:24:40||1981.6||1981.4||1981.6||1981.4|0
1638969890000|2021-12-08 13:24:50|1981.6|1981.2|1981.2|1980.8|1981.6|1981.4|1981.2|1980.6|1385
1638969900000|2021-12-08 13:25:00|1981.4|1981|1981.2|1980.8|1981.4|1981.2|1981|1980.6|2739
1638969910000|2021-12-08 13:25:10|1981|1980.6|1981.4|1981|1981.6|1981.2|1981|1980.6|2078
1638969920000|2021-12-08 13:25:20|1981.2|1980.8|1981.2|1980.8|1981.2|1980.8|1981|1980.6|6377
1638969930000|2021-12-08 13:25:30|1981.4|1981|1981.6|1981.2|1981.6|1981.2|1981|1980.8|3437
1638969940000|2021-12-08 13:25:40|1981.8|1981.4|1981.8|1981.6|1982|1981.6|1981.8|1981.4|202
1638969950000|2021-12-08 13:25:50|1982|1981.8|1982.4|1982|1982.6|1982.2|1982|1981.8|4024
1638969960000|2021-12-08 13:26:00|1982.2|1981.8|1982|1981.6|1982.2|1981.8|1981.8|1981.6|3972
1638969970000|2021-12-08 13:26:10|1981.8|1981.4|1981.6|1981.4|1981.8|1981.4|1981.6|1981.4|1036
1638969980000|2021-12-08 13:26:20|1981.4|1981.2|1981.8|1981.4|1982|1981.6|1981.4|1981.2|4016
1638969990000|2021-12-08 13:26:30|1982|1981.2|1982.2|1981.6|1982.2|1981.8|1982|1981.2|342
1638970000000|2021-12-08 13:26:40|1982|1981.8|1981.8|1981.2|1982.2|1982|1981.6|1981.2|2394
1638970010000|2021-12-08 13:26:50|1981.6||1981.6||1981.6||1981.6||0
1638970020000|2021-12-08 13:27:00|1981.8|1981.4|1981.6|1981.2|1981.8|1981.6|1981.6|1981.2|1847
1638970030000|2021-12-08 13:27:10|1981.4|1981|1981.6|1981.4|1981.6|1981.4|1981.4|1980.8|1545
1638970040000|2021-12-08 13:27:20|1981.8|1981.6|1982|1981.6|1982|1981.8|1981.8|1981.6|415
1638970050000|2021-12-08 13:27:30|1982.2|1981.8|1982.4|1981.8|1982.4|1982|1982.2|1981.8|0
1638970060000|2021-12-08 13:27:40|1982.6||1982.2||1982.6||1982.2||0
1638970070000|2021-12-08 13:27:50|1982|1981.6|1982|1981.8|1982|1981.8|1981.8|1981.6|957
1638970080000|2021-12-08 13:28:00|1982.2|1982|1982|1981.8|1982.2|1982|1982|1981.8|373
1638970090000|2021-12-08 13:28:10|1981.8|1981.6|1981.6|1981|1982|1981.6|1981.4|1981|1840
1638970100000|2021-12-08 13:28:20|1981.4|1981.2|1981.6|1981.2|1981.6|1981.2|1981.2|1981|558
1638970110000|2021-12-08 13:28:30|1981.8|1981|1981.4|1981|1981.8|1981.2|1981.4|1981|0
1638970120000|2021-12-08 13:28:40|1981.2|1981.2|1981|1980.8|1981.2|1981.2|1980.8|1980.6|1783
1638970130000|2021-12-08 13:28:50|1981.2|1980.6|1981.4|1981|1981.6|1981.2|1981|1980.6|1061
1638970140000|2021-12-08 13:29:00|1981.2|1980.8|1981.4|1981|1981.4|1981|1981.2|1980.8|0
1638970150000|2021-12-08 13:29:10|1981.2|1980.8|1981|1980.8|1981.4|1981|1981|1980.6|975
1638970160000|2021-12-08 13:29:20|1981.2|1980.6|1981|1980.6|1981.2|1980.6|1980.8|1980.4|0
1638970170000|2021-12-08 13:29:30|1980.8|1980.4|1980.8|1980.4|1980.8|1980.4|1980.4|1980.2|2136
1638970180000|2021-12-08 13:29:40|1980.6|1980.2|1980.8|1980.4|1980.8|1980.4|1980.6|1980.2|0
1638970200000|2021-12-08 13:30:00|1980.6|1980.2|1981|1980.6|1981|1980.8|1980.2|1980|1700
1638970210000|2021-12-08 13:30:10|1980.8|1980.4|1981|1980.6|1981|1980.6|1980.8|1980.4|500
1638970220000|2021-12-08 13:30:20|1981.2|1980.8|1981.2|1981|1981.4|1981|1981|1980.6|0
1638970230000|2021-12-08 13:30:30|1981.4||1981.4||1981.4||1981.2||1064
1638970240000|2021-12-08 13:30:40|1981.6|1981.2|1981.6|1981.2|1982|1981.6|1981.4|1981.2|2111
1638970260000|2021-12-08 13:31:00|1981.8|1981|1981.6|1981.2|1981.8|1981.4|1981.4|1981|1113
1638970270000|2021-12-08 13:31:10|1981.8|1981.4|1981.8|1981.4|1981.8|1981.6|1981.8|1981.4|0
1638970290000|2021-12-08 13:31:30|1982|1981.2|1982|1981.8|1982.2|1981.8|1981.6|1981.2|839
1638970300000|2021-12-08 13:31:40|1982.2|1982|1982.2|1982|1982.2|1982|1982|1981.8|500
1638970310000|2021-12-08 13:31:50|1982.4|1981.8|1981.6|1981.4|1982.4|1981.8|1981.6|1981.4|2599
1638970320000|2021-12-08 13:32:00|1981.8|1981.6|1982|1981.6|1982|1981.8|1981.8|1981.4|1059
1638970330000|2021-12-08 13:32:10|1981.8||1981.8||1981.8||1981.8||0
1638970340000|2021-12-08 13:32:20|1981.6|1981.4|1981.2|1981|1981.6|1981.4|1981.2|1981|1343
1638970350000|2021-12-08 13:32:30|1981.4|1981.2|1981.6|1981.4|1981.6|1981.4|1981.4|1981.2|2921
1638970360000|2021-12-08 13:32:40|1981.8||1981.6||1981.8||1981.6||387
1638970370000|2021-12-08 13:32:50|1981.4|1981.2|1981.6|1981.2|1981.6|1981.2|1981.4|1981|1025
1638970380000|2021-12-08 13:33:00|1981.8|1981.4|1981.6|1981.4|1982.2|1981.8|1981.6|1981.4|4392
1638970390000|2021-12-08 13:33:10|1981.8|1981.6|1982|1981.6|1982.2|1981.8|1981.8|1981.4|2000
1638970400000|2021-12-08 13:33:20|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.6|1981.4|1477
1638970410000|2021-12-08 13:33:30|1981.8|1981.4|1982.6|1982.2|1982.6|1982.4|1981.8|1981.4|2383
1638970420000|2021-12-08 13:33:40|1982.8|1982.4|1982.4|1982.2|1982.8|1982.4|1982.4|1982.2|1821
1638970430000|2021-12-08 13:33:50|1982.6|1982.4|1983|1982.8|1983|1982.8|1982.6|1982.4|273
1638970440000|2021-12-08 13:34:00|1983.2|1983|1983.2|1982.8|1983.4|1983|1983.2|1982.8|855
1638970450000|2021-12-08 13:34:10|1983|1982.6|1983|1982.8|1983|1982.8|1982.8|1982.6|1995
1638970460000|2021-12-08 13:34:20|1982.8|1982.6|1982.8|1982.6|1983|1982.8|1982.8|1982.6|700
1638970470000|2021-12-08 13:34:30|1982.6|1982.4|1982.8|1982.4|1983|1982.6|1982.6|1982.4|1989
1638970490000|2021-12-08 13:34:50|1983|1982.6|1983.4|1983.2|1983.6|1983.2|1983|1982.6|1550
1638970500000|2021-12-08 13:35:00|1983.6|1983.4|1983.8|1983.4|1983.8|1983.4|1983.6|1983.4|0
1638970510000|2021-12-08 13:35:10|1983.6|1983.6|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|1284
1638970520000|2021-12-08 13:35:20|1983.6|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983.2|221
1638970530000|2021-12-08 13:35:30|1983.4|1983.4|1983.4|1983.2|1983.4|1983.4|1983.4|1983.2|152
1638970540000|2021-12-08 13:35:40|1983.6|1983.4|1983.8|1983.6|1984|1983.6|1983.6|1983.2|504
1638970550000|2021-12-08 13:35:50|1984|1983.4|1983.6|1983.2|1984|1983.4|1983.6|1983.2|2433
1638970560000|2021-12-08 13:36:00|1983.4|1983.4|1984|1983.8|1984.2|1983.8|1983.4|1983.2|439
1638970570000|2021-12-08 13:36:10|1983.8|1983.6|1983.8|1983.6|1984.2|1983.8|1983.8|1983.6|30
1638970580000|2021-12-08 13:36:20|||||||||386
1638970590000|2021-12-08 13:36:30|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|3096
1638970620000|2021-12-08 13:37:00|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.4|1983.2|1386
1638970630000|2021-12-08 13:37:10|1984|1983.6|1983.8|1983.4|1984|1983.8|1983.6|1983.4|422
1638970640000|2021-12-08 13:37:20|1983.6||1983.6||1983.6||1983.6||0
1638970650000|2021-12-08 13:37:30|1983.4|1983.2|1983.6|1983.4|1983.6|1983.4|1983.4|1983.2|707
1638970660000|2021-12-08 13:37:40|1983.8|1983.2|1983.8|1983.4|1983.8|1983.6|1983.8|1983.2|49
1638970670000|2021-12-08 13:37:50|1984|1983.6|1984.4|1984.2|1984.6|1984.2|1984|1983.6|5043
1638970680000|2021-12-08 13:38:00|1984.2|1984|1984.4|1984|1984.6|1984.2|1984|1983.8|1367
1638970690000|2021-12-08 13:38:10|1984.6|1984.2|1984.6|1984|1984.6|1984.4|1984.4|1984|1324
1638970700000|2021-12-08 13:38:20|1984.4|1984.2|1984.6|1984.2|1984.8|1984.4|1984.4|1984.2|1301
1638970710000|2021-12-08 13:38:30|1984.4|1984|1984|1983.8|1984.4|1984|1984|1983.8|3689
1638970720000|2021-12-08 13:38:40|1983.8|1983.6|1984.4|1984|1984.4|1984.2|1983.8|1983.6|1536
1638970730000|2021-12-08 13:38:50|1984.2|1983.8|1983.8|1983.6|1984.2|1983.8|1983.6|1983.4|4529
1638970740000|2021-12-08 13:39:00|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|2
1638970750000|2021-12-08 13:39:10|1983.4|1983.2|1983.6|1983.2|1983.6|1983.4|1983|1982.8|6293
1638970760000|2021-12-08 13:39:20|1983.4|1983.4|1983.8|1983.4|1983.8|1983.6|1983.4|1983.4|788
1638970770000|2021-12-08 13:39:30|1983.6|1983.6|1983.4|1983|1983.6|1983.6|1983|1982.8|3629
1638970780000|2021-12-08 13:39:40|1983.6|1983.2|1983.6|1983.2|1983.6|1983.4|1983.4|1983|202
1638970790000|2021-12-08 13:39:50|1983.4|1983|1983.2|1982.8|1983.4|1983|1983|1982.8|1612
1638970800000|2021-12-08 13:40:00|1983|1982.6|1982.8|1982.4|1983|1982.6|1982.6|1982.4|3950
1638970810000|2021-12-08 13:40:10|1983|1982.6|1983|1982.8|1983.2|1982.8|1983|1982.6|1533
1638970820000|2021-12-08 13:40:20|1982.8|1982.6|1982.8|1982.4|1983|1982.6|1982.8|1982.4|587
1638970830000|2021-12-08 13:40:30|1983||1982.8||1983||1982.8||0
1638970840000|2021-12-08 13:40:40|1983|1982.6|1983|1982.8|1983.2|1983|1982.8|1982.6|4421
1638970850000|2021-12-08 13:40:50|1983.2|1983|1983.2|1982.8|1983.2|1983|1983|1982.8|2444
1638970860000|2021-12-08 13:41:00|1983.4|1983|1983.4|1983|1983.4|1983.2|1983.2|1983|3227
1638970870000|2021-12-08 13:41:10|1983.6|1983.2|1983.8|1983.2|1983.8|1983.4|1983.4|1983.2|1655
1638970880000|2021-12-08 13:41:20|1983.6|1983.4|1983.6|1983.4|1983.8|1983.6|1983.6|1983.4|1307
1638970890000|2021-12-08 13:41:30|1983.4|1983.2|1983.4|1983|1983.6|1983.2|1983.2|1982.8|4690
1638970900000|2021-12-08 13:41:40|1983.2|1982.8|1983.6|1983|1983.6|1983.2|1982.8|1982.6|3094
1638970910000|2021-12-08 13:41:50|1983.4|1983.2|1983.2|1983|1983.6|1983.2|1983.2|1983|1084
1638970920000|2021-12-08 13:42:00|1983.4|1983.2|1983.6|1983.2|1983.8|1983.4|1983.2|1983|5039
1638970930000|2021-12-08 13:42:10|1983.8|1983.4|1983.8|1983.6|1984|1983.6|1983.8|1983.4|202
1638970940000|2021-12-08 13:42:20|1984|1983.8|1984.2|1983.8|1984.2|1984|1983.8|1983.8|3552
1638970950000|2021-12-08 13:42:30|1984|1984|1984.2|1984|1984.2|1984|1984|1984|359
1638970960000|2021-12-08 13:42:40|1984|1983.8|1984.8|1984.4|1984.8|1984.6|1984|1983.8|3671
1638970970000|2021-12-08 13:42:50|1984.6|1984.2|1984.6|1984.2|1984.8|1984.6|1984.4|1984|1171
1638970980000|2021-12-08 13:43:00|1984.8||1984.6||1984.8||1984.4||480
1638970990000|2021-12-08 13:43:10|1984.4|1984|1984.4|1984|1984.6|1984.2|1984.2|1984|3124
1638971000000|2021-12-08 13:43:20|1984.2|1984.2|1984.4|1984|1984.4|1984.2|1984.2|1984|1761
1638971020000|2021-12-08 13:43:40|1984.2|1983.8|1984.2|1983.8|1984.2|1984|1984|1983.8|3169
1638971030000|2021-12-08 13:43:50|1984|1983.6|1983.6|1983.4|1984|1983.6|1983.6|1983.4|1669
1638971040000|2021-12-08 13:44:00|1983.8|1983.6|1985|1984.6|1985|1984.6|1983.8|1983.4|3085
1638971050000|2021-12-08 13:44:10|1985.2|1984.8|1985.2|1984.8|1985.4|1985|1985|1984.8|1442
1638971060000|2021-12-08 13:44:20|1985.4|1985|1985.4|1984.8|1985.4|1985|1985|1984.8|479
1638971070000|2021-12-08 13:44:30|1985.2|1985|1985.6|1985.4|1985.8|1985.4|1985|1984.8|1576
1638971080000|2021-12-08 13:44:40|1985.4|1985.2|1985.6|1985.4|1985.6|1985.4|1985.4|1985.2|148
1638971090000|2021-12-08 13:44:50|1985.8|1985.2|1985.6|1985.2|1985.8|1985.2|1985.4|1985.2|1919
1638971100000|2021-12-08 13:45:00|1985.8|1985.4|1986|1985.6|1986|1985.8|1985.8|1985.4|807
1638971110000|2021-12-08 13:45:10|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.4|1985.2|1756
1638971120000|2021-12-08 13:45:20|1985.4|1985|1985.4|1985|1985.6|1985.2|1985.2|1985|975
1638971130000|2021-12-08 13:45:30||1985.2||1985.2||1985.2||1985.2|0
1638971140000|2021-12-08 13:45:40|1985.2|1985|1985.4|1985|1985.4|1985|1985.2|1985|363
1638971150000|2021-12-08 13:45:50|1985.2|1985.2|1985.4|1985.2|1985.4|1985.2|1985.2|1985.2|0
1638971160000|2021-12-08 13:46:00|1985.2|1985|1984.8|1984.6|1985.4|1985|1984.8|1984.4|2768
1638971170000|2021-12-08 13:46:10|1985|1984.8|1984.6|1984.2|1985.2|1984.8|1984.4|1984.2|915
1638971180000|2021-12-08 13:46:20|1984.8|1984|1984.6|1984.2|1984.8|1984.2|1984.6|1984|0
1638971190000|2021-12-08 13:46:30|1984.4|1984.4|1984.4|1984.2|1984.6|1984.4|1984.4|1984.2|0
1638971200000|2021-12-08 13:46:40|1984.6|1984.4|1984.4|1984|1984.6|1984.4|1984.4|1984|889
1638971210000|2021-12-08 13:46:50|1984.2|1983.8|1984.4|1984|1984.6|1984|1984.2|1983.8|0
1638971220000|2021-12-08 13:47:00|1984.6||1984.4||1984.6||1984.4||0
1638971230000|2021-12-08 13:47:10|1984.2|1983.8|1984.2|1984|1984.4|1984|1984.2|1983.8|637
1638971240000|2021-12-08 13:47:20||1983.8||1983.8||1984||1983.8|2088
1638971250000|2021-12-08 13:47:30|1984|1983.6|1983.6|1983.4|1984|1983.6|1983.6|1983.2|2302
1638971260000|2021-12-08 13:47:40|1983.8|1983.6|1983.6|1983.4|1983.8|1983.6|1983.6|1983.4|496
1638971270000|2021-12-08 13:47:50|1983.8|1983.6|1984|1983.6|1984|1983.8|1983.6|1983.4|2651
1638971280000|2021-12-08 13:48:00|1984.2|1983.8|1984.4|1984|1984.6|1984.4|1984.2|1983.8|2833
1638971290000|2021-12-08 13:48:10|1984.2|1984.2|1984.6|1984.2|1984.6|1984.4|1984.2|1984|500
1638971300000|2021-12-08 13:48:20|1984.8|1984.4|1984.8|1984.4|1985|1984.6|1984.6|1984.4|526
1638971320000|2021-12-08 13:48:40|1984.6|1984.2|1984.4|1984|1984.6|1984.4|1984.2|1984|4514
1638971340000|2021-12-08 13:49:00|1984.2|1984.2|1984|1983.8|1984.2|1984.2|1984|1983.8|1683
1638971350000|2021-12-08 13:49:10|1983.8|1983.6|1983.8|1983.4|1983.8|1983.6|1983.6|1983.2|3017
1638971360000|2021-12-08 13:49:20|1984|1983.6|1983.6|1983.2|1984|1983.6|1983.6|1983.2|630
1638971370000|2021-12-08 13:49:30||1983||1983||1983.2||1983|0
1638971380000|2021-12-08 13:49:40|1983.8|1983.2|1983.6|1983.4|1983.8|1983.4|1983.6|1983.2|0
1638971390000|2021-12-08 13:49:50|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|1983.8|1983.6|902
1638971400000|2021-12-08 13:50:00|1984|1983.8|1984.2|1983.8|1984.4|1984|1984|1983.8|1329
1638971410000|2021-12-08 13:50:10|1984.4|1984|1984.4|1984.2|1984.6|1984.2|1984.4|1984|421
1638971420000|2021-12-08 13:50:20|1984.6|1984|1984.6|1984.2|1984.6|1984.4|1984.4|1984|703
1638971430000|2021-12-08 13:50:30|1984.8|1984.4|1985.2|1984.8|1985.2|1984.8|1984.8|1984.2|1216
1638971450000|2021-12-08 13:50:50|1985|1984.6|1985.2|1984.8|1985.2|1984.8|1984.8|1984.4|3680
1638971460000|2021-12-08 13:51:00|1985.4|1985|1986|1985.8|1986.2|1986|1985.4|1985|4359
1638971470000|2021-12-08 13:51:10|1986.2|1986|1986.2|1985.8|1986.6|1986.2|1986|1985.8|2114
1638971480000|2021-12-08 13:51:20|1986|1986|1986.6|1986.2|1986.6|1986.2|1986|1986|0
1638971490000|2021-12-08 13:51:30|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.4|1408
1638971500000|2021-12-08 13:51:40|1986.8|1986.4|1985|1984.6|1986.8|1986.6|1985|1984.6|8974
1638971510000|2021-12-08 13:51:50|1985.2|1984.8|1985.6|1985.2|1986|1985.2|1985|1984.6|610
1638971520000|2021-12-08 13:52:00|1985.8|1985.4|1985.4|1985|1985.8|1985.4|1985.4|1985|898
1638971530000|2021-12-08 13:52:10|1985.6|1985.4|1986|1985.6|1986|1985.6|1985.4|1985|2702
1638971540000|2021-12-08 13:52:20|1985.8|1985.8|1985.8|1985.6|1986.4|1986|1985.8|1985.4|1410
1638971550000|2021-12-08 13:52:30|1985.6|1985.4|1985.6|1985.4|1985.8|1985.6|1985.6|1985.4|1259
1638971560000|2021-12-08 13:52:40|1985.8|1985.6|1985.8|1985.6|1986|1985.8|1985.8|1985.4|431
1638971570000|2021-12-08 13:52:50|1985.6|1985.4|1986.2|1985.8|1986.4|1986|1985.6|1985.4|2276
1638971580000|2021-12-08 13:53:00|1986.4|1986|1986.6|1986.2|1986.8|1986.6|1986|1986|2004
1638971590000|2021-12-08 13:53:10|1986.8|1986.4|1987|1986.6|1987|1986.6|1986.6|1986.4|0
1638971600000|2021-12-08 13:53:20|1986.8|1986.4|1986.8|1986.6|1987|1986.6|1986.6|1986.2|1817
1638971610000|2021-12-08 13:53:30|1986.6|1986.4|1986.8|1986.4|1986.8|1986.6|1986.6|1986.4|780
1638971620000|2021-12-08 13:53:40|1987|1986.6|1987|1986.8|1987.2|1987|1987|1986.6|1651
1638971630000|2021-12-08 13:53:50|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|1793
1638971640000|2021-12-08 13:54:00|1987.2|1986.8|1987.4|1987|1987.4|1987|1986.8|1986.6|5209
1638971650000|2021-12-08 13:54:10|1987.2|1986.8|1987|1986.6|1987.4|1987.2|1986.8|1986.6|3999
1638971660000|2021-12-08 13:54:20|1986.8|1986.8|1987.4|1987.2|1987.4|1987.2|1986.8|1986.6|765
1638971670000|2021-12-08 13:54:30|1987.2|1987|1987.4|1987|1987.4|1987.2|1987.2|1987|500
1638971680000|2021-12-08 13:54:40|1987.2|1987.2|1987.6|1987.4|1987.6|1987.4|1987.2|1987|2009
1638971690000|2021-12-08 13:54:50|1987.8|1987.6|1987.6|1987.4|1987.8|1987.6|1987.6|1987.4|423
1638971700000|2021-12-08 13:55:00|1987.8|1987.6|1988|1987.8|1988|1987.8|1987.6|1987.6|809
1638971710000|2021-12-08 13:55:10|1987.8|1987.6|1987.8|1987.2|1987.8|1987.6|1987.4|1987.2|9119
1638971720000|2021-12-08 13:55:20|1987.6|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|1752
1638971730000|2021-12-08 13:55:30|1987.6|1987.6|1988|1987.8|1988.4|1988.2|1987.4|1987|7457
1638971740000|2021-12-08 13:55:40|1988.2|1988|1988.2|1987.8|1988.6|1988.2|1988|1987.8|18895
1638971750000|2021-12-08 13:55:50|1988.4|1988|1988|1987.8|1988.4|1988|1988|1987.8|500
1638971760000|2021-12-08 13:56:00|1988.2|1988|1988|1987.8|1988.6|1988.2|1988|1987.8|4199
1638971770000|2021-12-08 13:56:10|1988.2|1988|1988.2|1987.8|1988.4|1988|1988|1987.8|2293
1638971780000|2021-12-08 13:56:20|1988|1988|1987.4|1987|1988|1988|1987.2|1987|7060
1638971790000|2021-12-08 13:56:30|1987.2|1986.8|1987|1986.6|1987.2|1986.8|1987|1986.6|2118
1638971800000|2021-12-08 13:56:40|1987.2|1986.8|1987.2|1987|1987.4|1987|1987.2|1986.8|902
1638971810000|2021-12-08 13:56:50|1987.4|1987.2|1987.8|1987.4|1987.8|1987.4|1987.2|1987|1036
1638971820000|2021-12-08 13:57:00|1987.6|1987.2|1987.4|1987.2|1987.6|1987.2|1987.4|1987|971
1638971830000|2021-12-08 13:57:10|1987.2|1987|1987.6|1987.4|1987.6|1987.4|1987.2|1987|5195
1638971840000|2021-12-08 13:57:20|1987.4|1987.2|1987.4|1987.2|1987.4|1987.2|1987|1986.8|3701
1638971860000|2021-12-08 13:57:40|1987.6|1987.4|1987.8|1987.4|1987.8|1987.6|1987.6|1987.4|3969
1638971870000|2021-12-08 13:57:50|1987.6|1987.6|1987.6|1987.4|1987.6|1987.6|1987.6|1987.4|500
1638971880000|2021-12-08 13:58:00|1987.8|1987.6|1987.8|1987.6|1987.8|1987.6|1987.6|1987.4|919
1638971890000|2021-12-08 13:58:10|1988|1987.8|1988.6|1988.2|1988.8|1988.2|1988|1987.8|3756
1638971900000|2021-12-08 13:58:20|1988.4||1988.4||1988.4||1988.4||0
1638971910000|2021-12-08 13:58:30|1988.6|1988.4|1988.8|1988.4|1988.8|1988.4|1988.6|1988.4|202
1638971920000|2021-12-08 13:58:40|1988.6|1988.6|1988.6|1988.2|1988.8|1988.6|1988.4|1988.2|2608
1638971930000|2021-12-08 13:58:50|1988.4|1988|1988.6|1988|1988.6|1988|1988.2|1988|1850
1638971940000|2021-12-08 13:59:00|1988.4|1987.8|1988.2|1987.8|1988.4|1988|1988|1987.8|1265
1638971950000|2021-12-08 13:59:10|1988|1987.6|1987.6|1987.2|1988|1987.6|1987|1986.8|4150
1638971960000|2021-12-08 13:59:20|1987.4|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987.2|1223
1638971970000|2021-12-08 13:59:30|1987.2|1987|1987.4|1987|1987.4|1987|1987.2|1987|682
1638971980000|2021-12-08 13:59:40|1987.2|1986.8|1986.8|1986.6|1987.2|1986.8|1986.6|1986.4|5135
1638971990000|2021-12-08 13:59:50|1987|1986.8|1987.2|1987|1987.2|1987|1987|1986.8|202
1638972000000|2021-12-08 14:00:00|1987|1986.8|1987.2|1987|1987.6|1987.4|1986.8|1986.4|7221
1638972010000|2021-12-08 14:00:10|1987|1986.8|1986.4|1986|1987|1986.8|1986.4|1986|1547
1638972030000|2021-12-08 14:00:30|1986.6|1986.2|1986.6|1986.2|1986.6|1986.4|1986.2|1986|3762
1638972040000|2021-12-08 14:00:40|1986.4|1986|1985.8|1985.4|1986.6|1986.2|1985.8|1985.4|9862
1638972050000|2021-12-08 14:00:50|1986|1985.6|1985.8|1985.6|1986.2|1986|1985.8|1985.4|1995
1638972060000|2021-12-08 14:01:00|1985.6|1985.4|1985.2|1984.8|1985.6|1985.4|1985|1984.6|5560
1638972070000|2021-12-08 14:01:10|1985.4|1985|1984.6|1984.2|1985.4|1985.2|1984.6|1984.2|2757
1638972080000|2021-12-08 14:01:20|1984.4|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|831
1638972090000|2021-12-08 14:01:30|1984.8|1984.4|1984.8|1984.6|1985.4|1985.2|1984.8|1984.4|2858
1638972100000|2021-12-08 14:01:40|1985|1984.4|1985.4|1985.2|1985.6|1985.4|1985|1984.4|1330
1638972110000|2021-12-08 14:01:50|1985.6|1985|1985.2|1985|1985.6|1985|1985.2|1985|2449
1638972120000|2021-12-08 14:02:00|1985|1984.8|1985|1984.6|1985|1984.8|1984.8|1984.6|2783
1638972130000|2021-12-08 14:02:10|1985.2|1984.8|1985|1984.8|1985.2|1985|1985|1984.8|2031
1638972140000|2021-12-08 14:02:20|1985.2|1984.6|1985|1984.6|1985.2|1984.6|1984.8|1984.6|1438
1638972150000|2021-12-08 14:02:30|1985.2|1984.8|1985.6|1985.4|1985.6|1985.4|1985.2|1984.8|2064
1638972160000|2021-12-08 14:02:40|1985.8|1985.2|1985|1984.6|1985.8|1985.2|1984.8|1984.6|4408
1638972170000|2021-12-08 14:02:50|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|1985.2|1984.8|0
1638972180000|2021-12-08 14:03:00|1985|1985|1985|1984.6|1985.2|1985|1984.8|1984.6|4490
1638972190000|2021-12-08 14:03:10|1984.8|1984.4|1984.2|1983.8|1984.8|1984.4|1984.2|1983.8|3041
1638972200000|2021-12-08 14:03:20|1984.4|1984|1984.2|1984|1984.4|1984.2|1984.2|1983.8|1082
1638972210000|2021-12-08 14:03:30|1984|1983.8|1984.2|1983.8|1984.2|1984|1984|1983.8|3822
1638972220000|2021-12-08 14:03:40|1984|1984|1983.8|1983.6|1984.2|1984|1983.8|1983.4|2859
1638972230000|2021-12-08 14:03:50|1983.6|1983.4|1983.6|1983.4|1983.6|1983.4|1983.6|1983.2|966
1638972240000|2021-12-08 14:04:00|1983.8|1983.6|1984|1983.8|1984.2|1984|1983.6|1983.4|5547
1638972250000|2021-12-08 14:04:10|1983.8|1983.6|1981.2|1980.6|1983.8|1983.6|1981|1980.6|13298
1638972260000|2021-12-08 14:04:20|1980.4|1980.2|1979.8|1979.4|1980.4|1980.2|1979.2|1978.8|16917
1638972270000|2021-12-08 14:04:30|1979.6|1979.2|1979.2|1979|1979.6|1979.2|1979|1978.6|6765
1638972280000|2021-12-08 14:04:40|1979.4|1978.8|1979.2|1978.8|1979.6|1979.2|1978.8|1978.4|5285
1638972290000|2021-12-08 14:04:50|1979|1978.6|1979|1978.6|1979.2|1979|1978.8|1978.4|4716
1638972300000|2021-12-08 14:05:00|1979.2|1978.8|1980.2|1979.8|1980.4|1979.8|1979|1978.8|16236
1638972310000|2021-12-08 14:05:10|1980.4|1980|1980.8|1980.4|1980.8|1980.4|1980|1979.6|1154
1638972320000|2021-12-08 14:05:20|1980.6|1980.2|1981.4|1981|1981.8|1981.2|1980.4|1980|4460
1638972330000|2021-12-08 14:05:30|1981.2|1981.2|1981.4|1981|1981.4|1981.2|1981.2|1981|581
1638972340000|2021-12-08 14:05:40|1981.2|1981.2|1981|1980.8|1981.8|1981.6|1981|1980.8|3587
1638972350000|2021-12-08 14:05:50|1981.2|1981|1982.2|1981.8|1982.2|1981.8|1981.2|1981|3208
1638972360000|2021-12-08 14:06:00|1982|1981.6|1982|1981.8|1982.2|1981.8|1981.8|1981.6|930
1638972370000|2021-12-08 14:06:10|1981.8|1981.6|1981.2|1980.8|1982|1981.8|1981.2|1980.8|3207
1638972380000|2021-12-08 14:06:20|1981.4|1981|1980.8|1980.4|1982|1981.4|1980.6|1980.2|1915
1638972390000|2021-12-08 14:06:30|1980.6|1980.2|1980.4|1980|1980.6|1980.4|1980|1979.6|2347
1638972400000|2021-12-08 14:06:40|1980.6|1980.2|1980.8|1980.4|1981|1980.4|1980.6|1980.2|1
1638972410000|2021-12-08 14:06:50|1980.6|1980.2|1980.8|1980.4|1980.8|1980.4|1980.2|1979.6|2107
1638972420000|2021-12-08 14:07:00|1981|1980.2|1979.8|1979.4|1981|1980.2|1979.6|1979.2|2820
1638972430000|2021-12-08 14:07:10|1980|1979.6|1980.2|1979.8|1980.2|1980|1979.8|1979.6|12813
1638972440000|2021-12-08 14:07:20|1980.4|1980|1981.4|1981|1981.4|1981|1980.4|1980|203
1638972450000|2021-12-08 14:07:30|1981.6|1981.2|1981.2|1980.8|1981.6|1981.2|1981.2|1980.8|2865
1638972460000|2021-12-08 14:07:40|1981.4|1981|1980.8|1980|1981.6|1981.2|1980.8|1980|2615
1638972470000|2021-12-08 14:07:50||1980.2||1980.4||1980.4||1980.2|0
1638972480000|2021-12-08 14:08:00|1981|1980.6|1981|1980.4|1981.2|1980.8|1980.8|1980.4|1868
1638972490000|2021-12-08 14:08:10|1980.8|1980.6|1981.2|1980.8|1981.2|1980.8|1980.8|1980.4|2308
1638972500000|2021-12-08 14:08:20|1981|1980.6|1981|1980.6|1981.2|1980.8|1980.8|1980.4|958
1638972510000|2021-12-08 14:08:30|1980.8||1981||1981||1980.8||441
1638972520000|2021-12-08 14:08:40|1981.2|1980.8|1981.2|1980.8|1981.6|1981|1980.8|1980.6|7728
1638972530000|2021-12-08 14:08:50|1981.4|1981|1981.6|1981.2|1981.6|1981.2|1981.2|1981|672
1638972540000|2021-12-08 14:09:00|1981.4|1981|1981.2|1980.8|1981.4|1981|1981|1980.8|3017
1638972550000|2021-12-08 14:09:10|1981|1981|1981.6|1981.2|1981.6|1981.2|1981|1980.8|838
1638972560000|2021-12-08 14:09:20|1981.4|1981.4|1982.2|1981.8|1982.2|1981.8|1981.4|1981.4|432
1638972570000|2021-12-08 14:09:30|1982|1981.6|1982.2|1982|1982.2|1982|1981.6|1981.4|4593
1638972580000|2021-12-08 14:09:40|1982.4|1981.8|1982.4|1982|1982.4|1982|1982|1981.8|1774
1638972590000|2021-12-08 14:09:50|1982.2|1981.8|1981.8|1981.4|1982.4|1982.2|1981.8|1981.4|5085
1638972600000|2021-12-08 14:10:00|1981.6|1981.2|1981.8|1981.4|1981.8|1981.4|1981.4|1981.2|1132
1638972610000|2021-12-08 14:10:10|1982|1981.6|1981.8|1981.6|1982.2|1981.8|1981.6|1981.2|2642
1638972620000|2021-12-08 14:10:20|1982|1981.8|1981.8|1981.4|1982|1981.8|1981.6|1981.2|2283
1638972630000|2021-12-08 14:10:30|1982|1981.6|1981.4|1981|1982|1981.8|1981.4|1981|2614
1638972640000|2021-12-08 14:10:40|1981.6|1981.2|1981.4|1981.2|1982|1981.8|1981.2|1981|3997
1638972650000|2021-12-08 14:10:50|1981.6|1981.4|1981.4|1981.2|1981.8|1981.4|1981.4|1981.2|51
1638972660000|2021-12-08 14:11:00|1981.6|1981.4|1981|1980.8|1981.8|1981.6|1981|1980.8|6045
1638972670000|2021-12-08 14:11:10|1981.2|1981|1981.6|1981.2|1981.6|1981.4|1981.2|1981|530
1638972680000|2021-12-08 14:11:20|1981.8|1981.4|1982|1981.6|1982|1981.6|1981.8|1981.2|205
1638972690000|2021-12-08 14:11:30|1982.2|1981.8|1982|1981.8|1982.4|1982|1982|1981.6|5442
1638972700000|2021-12-08 14:11:40|1982.2|1982|1982.4|1982.2|1982.6|1982.2|1982.2|1982|406
1638972710000|2021-12-08 14:11:50|1982.2|1982|1983.8|1983.2|1984|1983.6|1982.2|1981.8|6927
1638972720000|2021-12-08 14:12:00|1984|1983.4|1984.4|1984|1984.4|1984.2|1984|1983.4|1383
1638972730000|2021-12-08 14:12:10|1984.2|1983.8|1984|1983.8|1984.2|1983.8|1984|1983.8|892
1638972740000|2021-12-08 14:12:20|1984.2|1984|1985.8|1985.6|1986|1985.6|1984.2|1983.8|27562
1638972750000|2021-12-08 14:12:30|1985.6|1985.4|1985.8|1985.4|1986.6|1986.4|1985.4|1985.2|23032
1638972760000|2021-12-08 14:12:40|1985.6|1985.2|1984.4|1984|1985.6|1985.2|1984.2|1983.8|17422
1638972780000|2021-12-08 14:13:00|1984.6|1984.2|1984|1983.2|1984.6|1984.4|1983.6|1983.2|4379
1638972790000|2021-12-08 14:13:10|1983.8|1983.4|1985.2|1984.8|1985.2|1985|1983.8|1983.4|46378
1638972800000|2021-12-08 14:13:20|1985.4|1985|1984.4|1984|1985.8|1985.4|1984.2|1983.8|6575
1638972810000|2021-12-08 14:13:30|1984.6|1984.2|1983.6|1983.2|1984.6|1984.2|1983.6|1983.2|1739
1638972820000|2021-12-08 14:13:40|1983.8|1983.4|1984.2|1984|1984.4|1984|1983.8|1983.4|1184
1638972830000|2021-12-08 14:13:50|1984.4|1984.2|1984.4|1983.8|1984.4|1984.2|1984.4|1983.8|801
1638972840000|2021-12-08 14:14:00|1984.2|1984|1984.4|1984.2|1984.6|1984.4|1984.2|1983.6|2121
1638972850000|2021-12-08 14:14:10|1984.6|1984.4|1984.6|1984.2|1984.6|1984.4|1984.4|1984.2|500
1638972860000|2021-12-08 14:14:20|1984.8|1984.4|1984.2|1983.8|1985|1984.8|1984.2|1983.8|3733
1638972870000|2021-12-08 14:14:30|1984.4|1984|1984.6|1984.4|1984.6|1984.4|1984.4|1984|0
1638972880000|2021-12-08 14:14:40|1984.8|1984.6|1985|1984.6|1985|1984.6|1984.6|1984.6|802
1638972890000|2021-12-08 14:14:50|||||||||779
1638972900000|2021-12-08 14:15:00|1984.8|1984.4|1984.8|1984.6|1984.8|1984.6|1984.6|1984.4|3827
1638972910000|2021-12-08 14:15:10|1985|1984.8|1985.8|1985.4|1985.8|1985.4|1984.8|1984.6|4999
1638972920000|2021-12-08 14:15:20|1986|1985.6|1986|1985.8|1986|1985.8|1985.8|1985.6|1175
1638972930000|2021-12-08 14:15:30|1986.2|1986|1986.6|1986.2|1986.6|1986.2|1986.2|1986|9229
1638972940000|2021-12-08 14:15:40|1986.4|1986|1986.6|1986.2|1986.8|1986.2|1986.2|1985.8|5344
1638972950000|2021-12-08 14:15:50|1986.4|1986.4|1986.6|1986.4|1986.6|1986.4|1986.4|1986.2|2885
1638972960000|2021-12-08 14:16:00|1986.4|1986.2|1986|1985.6|1986.6|1986.2|1985.8|1985.4|2807
1638972970000|2021-12-08 14:16:10|1985.8|1985.8|1986|1985.8|1986.2|1985.8|1985.8|1985.6|652
1638972980000|2021-12-08 14:16:20|1986.2|1985.6|1986|1985.6|1986.2|1985.6|1985.8|1985.6|1886
1638972990000|2021-12-08 14:16:30|1985.8|1985.8|1986|1985.6|1986|1985.8|1985.8|1985.6|1453
1638973000000|2021-12-08 14:16:40|1985.8|1985.8|1985.6|1985.2|1986|1985.8|1985.4|1985.2|3958
1638973010000|2021-12-08 14:16:50|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.6|1985.2|500
1638973020000|2021-12-08 14:17:00|1985.8|1985.4|1985.4|1985|1986.2|1985.6|1985.2|1985|4849
1638973030000|2021-12-08 14:17:10|1985.2|1985.2|1985.6|1985.2|1985.8|1985.6|1985.2|1985.2|3218
1638973040000|2021-12-08 14:17:20|1985.8|1985.4|1985.8|1985.4|1985.8|1985.4|1985.6|1985.4|915
1638973050000|2021-12-08 14:17:30|1986|1985.6|1986|1985.8|1986|1985.8|1985.8|1985.6|616
1638973060000|2021-12-08 14:17:40|1986.2|1986|1986.6|1986.2|1986.6|1986.4|1986.2|1985.8|6614
1638973070000|2021-12-08 14:17:50|1986.4|1986.4|1986.6|1986.2|1986.6|1986.4|1986.2|1985.8|4463
1638973080000|2021-12-08 14:18:00|1986.8|1986.4|1986.4|1986|1987|1986.6|1986.4|1986|2723
1638973100000|2021-12-08 14:18:20|1986.2|1986.2|1986.6|1986.4|1986.6|1986.4|1986.2|1986.2|682
1638973110000|2021-12-08 14:18:30|1986.8|1986.6|1987.2|1986.8|1987.2|1986.8|1986.8|1986.6|428
1638973120000|2021-12-08 14:18:40|1987|1987|1987|1986.4|1987.2|1987|1986.8|1986.4|2438
1638973130000|2021-12-08 14:18:50|1987.2|1986.6|1987|1986.6|1987.2|1986.6|1987|1986.6|0
1638973140000|2021-12-08 14:19:00|1987.2|1986.8|1987.2|1986.8|1987.2|1987|1987|1986.8|790
1638973150000|2021-12-08 14:19:10|1987.4|1987|1987.2|1987|1987.4|1987|1987.2|1986.8|0
1638973160000|2021-12-08 14:19:20|1987.4|1987.2|1987.4|1987.2|1987.6|1987.2|1987.4|1987.2|27
1638973170000|2021-12-08 14:19:30|1987.6|1987|1986.8|1986.6|1987.6|1987|1986.8|1986.6|5328
1638973180000|2021-12-08 14:19:40|1986.6|1986.4|1986.8|1986.4|1987|1986.6|1986.4|1986.2|1752
1638973190000|2021-12-08 14:19:50|1987||1986.8||1987||1986.8||0
1638973200000|2021-12-08 14:20:00|1987|1986.6|1986.8|1986.4|1987|1986.6|1986.6|1986.2|2725
1638973210000|2021-12-08 14:20:10|1986.6|1986.2|1986.4|1986|1986.8|1986.4|1986.2|1986|3008
1638973220000|2021-12-08 14:20:20|1986.6|1986.2|1987|1986.6|1987|1986.8|1986.4|1986.2|8512
1638973230000|2021-12-08 14:20:30|1986.8|1986.8|1986.8|1986.4|1986.8|1986.8|1986.8|1986.4|772
1638973240000|2021-12-08 14:20:40|1987|1986.6|1986.8|1986.6|1987|1986.6|1986.8|1986.4|1500
1638973250000|2021-12-08 14:20:50|1986.6|1986.4|1986.4|1986|1986.6|1986.4|1986|1985.8|2912
1638973260000|2021-12-08 14:21:00|1986.2|1986.2|1986|1985.8|1986.4|1986.2|1986|1985.8|1923
1638973270000|2021-12-08 14:21:10|1986.2||1986.2||1986.2||1986.2||0
1638973280000|2021-12-08 14:21:20|1986|1985.6|1986|1985.8|1986.2|1985.8|1985.8|1985.6|731
1638973290000|2021-12-08 14:21:30|1986.2|1986|1986.8|1986.6|1987|1986.8|1986.2|1986|4338
1638973300000|2021-12-08 14:21:40|1986.6|1986.4|1986.8|1986.4|1987|1986.6|1986.6|1986.4|577
1638973310000|2021-12-08 14:21:50|1987|1986.6|1987|1986.8|1987.4|1987|1987|1986.6|732
1638973320000|2021-12-08 14:22:00|1987.2|1987|1987.2|1987|1987.2|1987|1987|1986.8|845
1638973330000|2021-12-08 14:22:10|1987.4|1987.2|1987.6|1987.2|1987.8|1987.6|1987.2|1987.2|4286
1638973340000|2021-12-08 14:22:20|1987.8|1987.4|1987|1986.6|1987.8|1987.6|1986.6|1986.4|6115
1638973350000|2021-12-08 14:22:30|1987.2|1986.4|1987.2|1986.8|1987.2|1987|1987.2|1986.4|846
1638973360000|2021-12-08 14:22:40|1987.4|1987|1987.4|1987|1987.4|1987|1987|1986.8|2686
1638973370000|2021-12-08 14:22:50|1987.2||1987.4||1987.4||1987.2||202
1638973380000|2021-12-08 14:23:00|1987.2|1987.2|1987.4|1986.8|1987.4|1987.2|1987|1986.8|2347
1638973390000|2021-12-08 14:23:10|1987.2|1987|1987|1986.6|1987.4|1987.2|1986.8|1986.6|4173
1638973400000|2021-12-08 14:23:20|1986.8|1986.8|1986.2|1985.8|1987|1986.8|1986|1985.6|3069
1638973410000|2021-12-08 14:23:30|1986|1985.6|1986.2|1985.8|1986.2|1986|1986|1985.6|5192
1638973420000|2021-12-08 14:23:40|1986|1985|1984.8|1984.4|1986|1985.2|1984.4|1984.2|18778
1638973430000|2021-12-08 14:23:50|1985|1984.6|1984.8|1984.4|1985.6|1985.2|1984.8|1984.4|40
1638973440000|2021-12-08 14:24:00|1985|1984.6|1985.6|1985.2|1985.6|1985.2|1985|1984.6|1560
1638973450000|2021-12-08 14:24:10|1985.4|1985|1985.6|1985|1985.6|1985.2|1984.8|1984.4|5442
1638973460000|2021-12-08 14:24:20|1985.4|1985.2|1985|1984.8|1985.4|1985.2|1984.8|1984.6|661
1638973470000|2021-12-08 14:24:30|1985.2|1985|1985.2|1984.8|1985.2|1985|1985|1984.8|254
1638973480000|2021-12-08 14:24:40|1985|1984.6|1984.4|1984|1985|1984.8|1984.2|1984|4029
1638973490000|2021-12-08 14:24:50|1984.2|1984.2|1984.6|1984|1985|1984.8|1984.2|1984|1817
1638973500000|2021-12-08 14:25:00|1984.8|1984.2|1985.6|1985.2|1985.6|1985.2|1984.8|1984.2|1406
1638973510000|2021-12-08 14:25:10|1985.4|1985.4|1986.2|1986|1986.4|1986|1985.4|1985.2|2704
1638973520000|2021-12-08 14:25:20|1986.4|1986.2|1986.4|1986|1986.6|1986.2|1986.2|1986|2600
1638973530000|2021-12-08 14:25:30|1986.2|1985.8|1986|1985.6|1986.2|1985.8|1985.8|1985.6|1763
1638973540000|2021-12-08 14:25:40|1986.2|1985.8|1987|1986.8|1987|1986.8|1986.2|1985.8|202
1638973550000|2021-12-08 14:25:50|1986.8|1986.4|1986.8|1986.4|1987|1986.6|1986.8|1986.4|2177
1638973560000|2021-12-08 14:26:00|1987|1986.6|1987|1986.6|1987|1986.8|1986.8|1986.4|4008
1638973570000|2021-12-08 14:26:10|1987.2|1986.8|1987.4|1987.2|1987.6|1987.4|1987.2|1986.6|451
1638973590000|2021-12-08 14:26:30|1987.2|1987|1987.2|1986.8|1987.2|1987|1987|1986.6|2083
1638973600000|2021-12-08 14:26:40|1987.4|1987|1987.4|1987.2|1987.4|1987.2|1987.4|1987|686
1638973610000|2021-12-08 14:26:50|1987.2|1987|1987.2|1986.8|1987.2|1987|1987|1986.8|4629
1638973620000|2021-12-08 14:27:00|1987.4|1986.6|1986.8|1986.4|1987.4|1986.6|1986.6|1986.2|4856
1638973630000|2021-12-08 14:27:10|1986.6|1986.6|1986.6|1986.4|1986.6|1986.6|1986.6|1986.4|400
1638973640000|2021-12-08 14:27:20|1986.8|1986.6|1986.6|1986.2|1987|1986.8|1986.2|1985.8|1596
1638973650000|2021-12-08 14:27:30|1986.8|1986.4|1986.6|1986.4|1986.8|1986.4|1986.6|1986.2|0
1638973660000|2021-12-08 14:27:40|1986.8|1986.6|1986.8|1986.6|1987|1986.6|1986.6|1986.4|203
1638973670000|2021-12-08 14:27:50|1987|1986.4|1986.6|1986.4|1987|1986.6|1986.4|1986.2|1591
1638973680000|2021-12-08 14:28:00|1986.8||1986.6||1986.8||1986.6||0
1638973690000|2021-12-08 14:28:10|1986.4|1986.2|1986.6|1986.2|1986.8|1986.4|1986.4|1986.2|2520
1638973700000|2021-12-08 14:28:20|1986.4|1986.4|1987|1986.8|1987.2|1986.8|1986.4|1986.4|2593
1638973710000|2021-12-08 14:28:30|1987.2|1986.6|1986.6|1986.2|1987.2|1986.6|1986.4|1986.2|4371
1638973720000|2021-12-08 14:28:40|1986.8|1986.4|1987.2|1987|1987.4|1987|1986.6|1986.2|1588
1638973730000|2021-12-08 14:28:50|1987.4|1987.2|1987.8|1987.6|1988|1987.6|1987.4|1987.2|1406
1638973740000|2021-12-08 14:29:00|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|1987.6|1987.4|2505
1638973750000|2021-12-08 14:29:10|||||||||599
1638973760000|2021-12-08 14:29:20|1987.8|1987.6|1987.4|1987.2|1987.8|1987.6|1987.4|1987|9357
1638973770000|2021-12-08 14:29:30|1987.6|1987.4|1987.4|1987.2|1987.6|1987.4|1987.4|1987|717
1638973780000|2021-12-08 14:29:40|1987.6|1987|1987|1986.6|1987.6|1987|1986.8|1986.6|8423
1638973790000|2021-12-08 14:29:50|1986.8|1986.4|1986|1985.6|1986.8|1986.4|1985.4|1985.2|11060
1638973800000|2021-12-08 14:30:00|1985.8|1985.4|1985|1984.8|1987.4|1987|1984.6|1984.2|45209
1638973810000|2021-12-08 14:30:10|1984.8|1984.6|1985.2|1984.8|1985.2|1984.8|1983.6|1983.4|15135
1638973820000|2021-12-08 14:30:20|1985.4|1985|1986.2|1985.8|1987.2|1986.8|1985.4|1985|18240
1638973830000|2021-12-08 14:30:30|1986|1986|1986.4|1986|1986.6|1986.4|1985.8|1985.4|9446
1638973840000|2021-12-08 14:30:40|1986.2|1985.8|1984.8|1984.6|1986.2|1985.8|1984.4|1984|8220
1638973850000|2021-12-08 14:30:50|1985|1984.8|1986.8|1986.4|1986.8|1986.4|1985|1984.8|6392
1638973860000|2021-12-08 14:31:00|1986.6|1986.6|1986.6|1986.2|1987.4|1987|1985.8|1985.6|19664
1638973870000|2021-12-08 14:31:10|1986.8|1986.4|1988.4|1988.2|1988.8|1988.4|1986.8|1986.4|6152
1638973880000|2021-12-08 14:31:20|1988.6|1988.4|1989|1988.6|1989.6|1989.2|1988.4|1988.2|8232
1638973890000|2021-12-08 14:31:30|1988.8|1988.4|1989.6|1989.4|1990.6|1990|1988.6|1988.4|19659
1638973900000|2021-12-08 14:31:40|1989.4|1989.2|1991|1990.8|1991|1990.8|1989.4|1989.2|10430
1638973910000|2021-12-08 14:31:50|1990.8|1990.6|1989.4|1989.2|1991.8|1991.6|1989.4|1989|11112
1638973920000|2021-12-08 14:32:00|1989.6|1989.4|1990.2|1989.8|1990.4|1990|1989.4|1989.4|2925
1638973930000|2021-12-08 14:32:10|1990|1989.6|1990.8|1990.6|1991|1990.6|1989.6|1989.4|6328
1638973940000|2021-12-08 14:32:20|1991|1990.4|1990.6|1990.2|1991.4|1991|1990.2|1989.8|8545
1638973950000|2021-12-08 14:32:30|1990.8|1990.4|1993.6|1993.2|1993.6|1993.2|1990.8|1990.2|13119
1638973960000|2021-12-08 14:32:40|1993.4|1993|1994|1993.6|1994|1993.6|1993|1992.6|6478
1638973970000|2021-12-08 14:32:50|1994.2|1993.8|1993.8|1993.4|1994.4|1994|1993.2|1992.8|10020
1638973980000|2021-12-08 14:33:00|1993.6|1993.2|1994.8|1994.4|1994.8|1994.6|1993.6|1993.2|1048
1638973990000|2021-12-08 14:33:10|1995|1994.6|1994|1993.6|1995.6|1995.2|1993.6|1993.4|18838
1638974000000|2021-12-08 14:33:20|1993.8|1993.4|1993.4|1992.8|1994.6|1994.2|1993|1992.6|12920
1638974010000|2021-12-08 14:33:30|1993.2|1993|1991.8|1991.4|1993.6|1993.4|1991.8|1991.2|5139
1638974020000|2021-12-08 14:33:40|1991.6|1991.2|1990|1989.4|1991.6|1991.2|1990|1989.2|8497
1638974030000|2021-12-08 14:33:50|1990.2|1989.6|1989.4|1989|1991|1990.6|1989.4|1989|4698
1638974040000|2021-12-08 14:34:00|1989|1988.8|1988.4|1987.8|1989.4|1989|1988|1987.6|6855
1638974050000|2021-12-08 14:34:10|1988.6|1988|1987.6|1987|1988.8|1988.2|1987.2|1987|6255
1638974060000|2021-12-08 14:34:20|1987.4|1987.2|1987.2|1986.8|1987.6|1987.2|1986.4|1986.2|9257
1638974070000|2021-12-08 14:34:30|1987.4|1986.6|1986.8|1986.2|1987.6|1987|1986.8|1986.2|702
1638974080000|2021-12-08 14:34:40|1986.6|1986.4|1985.6|1985|1986.8|1986.4|1985.6|1985|3690
1638974090000|2021-12-08 14:34:50|1985.8|1985.2|1985.2|1984.8|1986.2|1986|1985.2|1984.6|4630
1638974100000|2021-12-08 14:35:00|1985|1984.6|1984.8|1984.4|1985.6|1985.2|1984.6|1984.2|2826
1638974110000|2021-12-08 14:35:10|1985|1984.6|1983.8|1983|1985.2|1984.6|1983.8|1983|3361
1638974120000|2021-12-08 14:35:20|1983.6|1983.2|1983.6|1983.2|1984.4|1983.8|1983.2|1982.6|12117
1638974130000|2021-12-08 14:35:30|1983.4|1983|1982.4|1982|1983.4|1983|1982.2|1981.8|5459
1638974140000|2021-12-08 14:35:40|1982.2|1981.8|1981.6|1981.2|1982.4|1982|1981|1980.8|6424
1638974150000|2021-12-08 14:35:50|1981.4|1981|1982|1981.4|1982.4|1981.8|1981.2|1980.8|1748
1638974160000|2021-12-08 14:36:00|1982.2|1981.6|1983.6|1983|1984|1983.6|1982.2|1981.6|786
1638974170000|2021-12-08 14:36:10|1983.4|1983.2|1984.4|1984|1984.6|1984|1983.2|1983|3092
1638974180000|2021-12-08 14:36:20|1984.6|1984.2|1983.6|1983.2|1985|1984.4|1983.4|1983.2|7584
1638974190000|2021-12-08 14:36:30|1983.8|1983.4|1984.6|1984.2|1984.6|1984.2|1982.8|1982.2|3247
1638974200000|2021-12-08 14:36:40|1984.8|1984.4|1984.2|1983.8|1985|1984.6|1983.8|1983.4|6004
1638974210000|2021-12-08 14:36:50|1984|1983.4|1983.6|1983.2|1984.2|1983.4|1983.2|1982.6|967
1638974220000|2021-12-08 14:37:00|1983.4|1983|1983.2|1982.6|1983.4|1983|1983|1982.4|802
1638974230000|2021-12-08 14:37:10|1983|1982.4|1983.4|1982.8|1983.6|1983.4|1982.8|1982|2592
1638974240000|2021-12-08 14:37:20|1983.2|1982.6|1983.4|1982.8|1983.6|1983|1982.4|1982.2|5680
1638974250000|2021-12-08 14:37:30|1983.6|1983|1983|1982.8|1984|1983.4|1982.6|1982.2|9338
1638974260000|2021-12-08 14:37:40|1983.2|1983|1983|1982.8|1983.4|1983.2|1983|1982.4|928
1638974270000|2021-12-08 14:37:50|1983.2|1982.6|1983.2|1982.6|1983.4|1982.8|1982.8|1982.4|2974
1638974280000|2021-12-08 14:38:00|1983|1982.4|1984.4|1984|1984.8|1984.2|1982.8|1982.4|7772
1638974290000|2021-12-08 14:38:10|1984.6|1984.2|1984.4|1983.8|1985.2|1984.6|1984.2|1983.8|3898
1638974300000|2021-12-08 14:38:20|1984.2|1983.6|1983.6|1983|1984.2|1983.8|1983.4|1983|1026
1638974310000|2021-12-08 14:38:30|1983.4|1982.8|1982.6|1982.2|1983.4|1982.8|1982.2|1982|6027
1638974320000|2021-12-08 14:38:40|1982.4|1982.4|1982.4|1982|1982.6|1982.4|1982.2|1982|802
1638974330000|2021-12-08 14:38:50|1982.6|1982.2|1982.4|1982|1983.2|1982.6|1982.4|1982|2047
1638974340000|2021-12-08 14:39:00|1982.6|1982.2|1982.2|1981.8|1982.6|1982.2|1982|1981.4|5328
1638974350000|2021-12-08 14:39:10|1982.4|1982|1982.6|1982|1982.8|1982|1982.2|1981.8|228
1638974360000|2021-12-08 14:39:20|1982.4|1981.8|1981.4|1981|1982.6|1981.8|1981.2|1981|5033
1638974370000|2021-12-08 14:39:30|1981.2|1980.8|1982.2|1981.8|1982.4|1981.8|1981|1980.8|4660
1638974380000|2021-12-08 14:39:40|1982.4|1982|1982.6|1982.2|1982.8|1982.4|1982.2|1981.8|1165
1638974390000|2021-12-08 14:39:50|1982.4|1982.4|1983|1982.6|1983.2|1982.6|1982.4|1982.2|955
1638974400000|2021-12-08 14:40:00|1983.2|1982.8|1981.4|1980.8|1983.4|1983|1980.8|1980.2|4679
1638974410000|2021-12-08 14:40:10|1981.2|1981|1982.2|1981.6|1982.2|1982|1981.2|1980.8|2374
1638974420000|2021-12-08 14:40:20|1982.4|1981.8|1982.2|1981.6|1982.8|1982.4|1981.8|1981.2|5926
1638974430000|2021-12-08 14:40:30|1982|1981.8|1984.4|1983.8|1984.4|1983.8|1982|1981.8|1220
1638974440000|2021-12-08 14:40:40|1984.6|1984|1984.4|1984|1985|1984.4|1984.2|1983.8|7698
1638974450000|2021-12-08 14:40:50|1984.2|1984.2|1983.4|1983|1984.4|1984.2|1983.4|1982.8|5476
1638974460000|2021-12-08 14:41:00|1983.2|1982.8|1984.2|1983.4|1984.2|1983.8|1982.6|1982.2|4645
1638974470000|2021-12-08 14:41:10|1984|1983.6|1984.8|1984.4|1985|1984.4|1983.8|1983.4|3706
1638974480000|2021-12-08 14:41:20|1984.6|1984.2|1983.8|1983.4|1984.8|1984.2|1983.8|1983.4|2258
1638974490000|2021-12-08 14:41:30|1984|1983.6|1984.6|1984|1984.6|1984.2|1984|1983.6|0
1638974500000|2021-12-08 14:41:40|1984.4|1983.8|1986|1985.4|1986|1985.6|1983.8|1983.4|3818
1638974510000|2021-12-08 14:41:50|1985.8|1985.6|1986.6|1986|1986.8|1986.4|1985.8|1985.4|2074
1638974520000|2021-12-08 14:42:00|1986.8|1986.2|1986.4|1985.8|1986.8|1986.4|1986|1985.6|5182
1638974530000|2021-12-08 14:42:10|1986.2|1985.6|1985.4|1985|1986.4|1985.8|1985.4|1985|2575
1638974540000|2021-12-08 14:42:20|1985.6|1984.8|1985.2|1984.8|1985.8|1985.4|1984.8|1984.4|2537
1638974550000|2021-12-08 14:42:30|1985.4|1985|1986.6|1986.2|1987|1986.6|1985.4|1984.8|223
1638974560000|2021-12-08 14:42:40|1986.4|1986|1986.8|1986.4|1986.8|1986.4|1986.4|1986|0
1638974570000|2021-12-08 14:42:50|1986.6|1986.2|1986.8|1986.2|1987|1986.6|1986.4|1986|1645
1638974580000|2021-12-08 14:43:00|1986.6|1986|1986.6|1985.8|1986.8|1986.2|1985.8|1985.6|6209
1638974590000|2021-12-08 14:43:10|1986.4|1986|1987.2|1986.8|1987.8|1987|1986.4|1986|1901
1638974600000|2021-12-08 14:43:20|1987|1986.6|1985.6|1985.2|1987|1986.8|1985.6|1985.2|5051
1638974610000|2021-12-08 14:43:30|1985.4|1985.4|1985|1984.6|1986|1985.4|1984.8|1984.4|4450
1638974620000|2021-12-08 14:43:40|1984.8|1984.4|1984|1983.6|1985|1984.6|1983.2|1982.6|5651
1638974630000|2021-12-08 14:43:50|1983.8|1983.4|1984.2|1983.8|1984.6|1984|1983.4|1983|180
1638974640000|2021-12-08 14:44:00|1984|1983.6|1983.8|1983.4|1984.2|1983.8|1983.6|1983.2|3986
1638974650000|2021-12-08 14:44:10|1984|1983.6|1983.4|1982.8|1984.2|1983.6|1983|1982.6|1674
1638974660000|2021-12-08 14:44:20|1983.2|1983|1983.4|1983|1983.6|1983.2|1983|1982.6|1573
1638974670000|2021-12-08 14:44:30|1983.6|1982.8|1983.4|1983|1983.6|1983.2|1982.8|1982.4|1098
1638974680000|2021-12-08 14:44:40|1983.6|1982.8|1983.2|1982.8|1983.8|1983.4|1982.8|1982.4|3130
1638974690000|2021-12-08 14:44:50|1983|1982.6|1982.8|1982.2|1983.2|1982.6|1982.6|1982|2393
1638974700000|2021-12-08 14:45:00|1983|1982.4|1982.8|1982.2|1983|1982.6|1982.4|1982.2|1570
1638974710000|2021-12-08 14:45:10|1982.6|1982|1981.8|1981.4|1982.6|1982|1981.4|1981|2392
1638974720000|2021-12-08 14:45:20|1981.6|1981.2|1980.8|1980.4|1981.6|1981.4|1980.8|1980.4|7212
1638974730000|2021-12-08 14:45:30|1981|1980.6|1981.6|1981.2|1981.8|1981.2|1980.8|1980.2|6210
1638974740000|2021-12-08 14:45:40|1981.8|1981.4|1982.2|1981.6|1982.4|1982|1981.6|1981.2|102
1638974750000|2021-12-08 14:45:50|1982|1981.8|1982.6|1982|1983.2|1982.8|1982|1981.8|1616
1638974760000|2021-12-08 14:46:00|1982.4|1981.8|1982|1981.6|1983|1982.4|1981.8|1981.6|3650
1638974770000|2021-12-08 14:46:10|1982.2|1981.8|1981.2|1980.8|1982.2|1981.8|1981.2|1980.8|1762
1638974780000|2021-12-08 14:46:20|1981.4|1981|1980.6|1980.2|1981.6|1981.2|1980.2|1980|11492
1638974790000|2021-12-08 14:46:30|1980.4|1980.4|1981.2|1980.8|1981.4|1981|1980.4|1980|7702
1638974800000|2021-12-08 14:46:40|1981.4|1981|1981.8|1981.4|1982|1981.6|1981|1980.4|202
1638974810000|2021-12-08 14:46:50|1982|1981.6|1983|1982.4|1983|1982.4|1981.8|1981.4|0
1638974820000|2021-12-08 14:47:00|1982.8|1982.2|1983.2|1983|1983.4|1983|1982.2|1982|3420
1638974830000|2021-12-08 14:47:10|1983.4|1983.2|1983.6|1983.4|1984.2|1983.8|1983.4|1983|2707
1638974840000|2021-12-08 14:47:20|1983.8|1983.2|1983.6|1983.2|1983.8|1983.4|1983.2|1982.6|1431
1638974850000|2021-12-08 14:47:30|1983.8|1983|1983.6|1983.2|1983.8|1983.4|1983.4|1983|3292
1638974860000|2021-12-08 14:47:40|1983.8|1983|1983.2|1982.8|1983.8|1983.2|1982.8|1982.6|4034
1638974870000|2021-12-08 14:47:50|1983.4|1983|1983.8|1983.4|1984.8|1984.4|1983.4|1983|3041
1638974880000|2021-12-08 14:48:00|1984|1983.2|1982.4|1982|1984|1983.6|1982.2|1981.8|8301
1638974890000|2021-12-08 14:48:10|1982.6|1982.2|1981.4|1981|1982.6|1982.2|1981|1980.6|6853
1638974900000|2021-12-08 14:48:20|1981.2|1981.2|1981.4|1980.8|1981.8|1981.4|1981.2|1980.8|6278
1638974910000|2021-12-08 14:48:30|1981.6|1981|1980.4|1979.8|1982|1981.6|1980|1979.6|17208
1638974920000|2021-12-08 14:48:40|1980.2|1979.6|1980.6|1980.2|1980.6|1980.4|1980|1979.6|2078
1638974930000|2021-12-08 14:48:50|1980.8|1980.4|1982|1981.6|1982|1981.6|1980.8|1980.4|626
1638974940000|2021-12-08 14:49:00|1982.2|1981.8|1982.4|1982|1983.4|1982.8|1982|1981.8|4574
1638974950000|2021-12-08 14:49:10|1982.2|1982.2|1981.6|1981.2|1982.6|1982.2|1981.4|1981.2|5211
1638974960000|2021-12-08 14:49:20|1981.4|1981|1981.4|1981|1981.6|1981.2|1981|1980.8|1456
1638974970000|2021-12-08 14:49:30|1981.6|1980.8|1981.4|1981|1981.6|1981.2|1981.2|1980.8|702
1638974980000|2021-12-08 14:49:40|1981.2|1980.8|1980.4|1980|1981.2|1980.8|1980|1979.6|6368
1638974990000|2021-12-08 14:49:50|1980.2|1980.2|1980.4|1979.8|1980.6|1980.4|1980.2|1979.8|3180
1638975000000|2021-12-08 14:50:00|1980.2|1979.6|1981.2|1980.8|1981.4|1980.8|1980|1979.6|6742
1638975010000|2021-12-08 14:50:10|1981.4|1981|1981.4|1980.8|1981.4|1981|1980.8|1980.4|2263
1638975020000|2021-12-08 14:50:20|1981.2|1981|1982.2|1981.6|1982.2|1981.6|1981.2|1981|914
1638975030000|2021-12-08 14:50:30|1982|1981.4|1982|1981.6|1982.4|1982|1981.6|1981.2|0
1638975040000|2021-12-08 14:50:40|1982.2|1981.8|1982.6|1982|1982.6|1982.2|1982|1981.6|1643
1638975050000|2021-12-08 14:50:50|1982.4|1982.2|1982.6|1982.2|1982.6|1982.2|1982.2|1982|0
1638975060000|2021-12-08 14:51:00|1982.8|1982.4|1982|1981.6|1983|1982.6|1981.6|1981.4|5404
1638975070000|2021-12-08 14:51:10|1981.8|1981.4|1982|1981.6|1982|1981.8|1981.6|1981.4|0
1638975080000|2021-12-08 14:51:20|1981.8|1981.4|1982.8|1982.4|1983|1982.6|1981.6|1981.4|2700
1638975090000|2021-12-08 14:51:30|1983|1982.6|1983.2|1982.6|1983.2|1982.8|1982.6|1982.2|680
1638975100000|2021-12-08 14:51:40|1983|1982.4|1983.2|1982.8|1983.4|1983|1982.6|1982.4|202
1638975110000|2021-12-08 14:51:50|1983.4|1983|1983.4|1982.8|1983.4|1983|1983|1982.8|0
1638975120000|2021-12-08 14:52:00|1983.2|1983|1984.2|1984|1984.2|1984|1983.2|1982.8|202
1638975130000|2021-12-08 14:52:10|1984.4|1984.2|1984.2|1983.8|1984.6|1984.2|1983.8|1983.6|15000
1638975140000|2021-12-08 14:52:20|1984|1984|1984.8|1984.4|1984.8|1984.6|1984|1983.8|1519
1638975150000|2021-12-08 14:52:30|1984.6|1984.6|1984.8|1984.6|1985|1984.6|1984.6|1984.2|2288
1638975160000|2021-12-08 14:52:40|1984.6|1984.4|1985.2|1984.8|1985.4|1985|1984.6|1984.4|9913
1638975170000|2021-12-08 14:52:50|1985.4|1985|1985.6|1985.2|1985.8|1985.4|1985.2|1984.8|1834
1638975180000|2021-12-08 14:53:00|1985.4|1985|1985.6|1985.2|1985.6|1985.2|1985.2|1985|3681
1638975190000|2021-12-08 14:53:10|1985.8|1985.4|1985.8|1985.2|1986|1985.6|1985.6|1985.2|1940
1638975200000|2021-12-08 14:53:20|1986|1985.4|1985.6|1985.2|1986.4|1986.2|1985.6|1985.2|9251
1638975210000|2021-12-08 14:53:30|1985.8|1985.4|1985.6|1985.2|1985.8|1985.4|1985.6|1985.2|0
1638975220000|2021-12-08 14:53:40|1985.8|1985.4|1985.8|1985.2|1986|1985.6|1985.4|1985|4081
1638975230000|2021-12-08 14:53:50|1985.6|1985|1985.4|1985|1985.6|1985|1985|1984.8|2175
1638975240000|2021-12-08 14:54:00|1985.2|1984.8|1984.2|1983.6|1985.6|1984.8|1984|1983.4|4213
1638975250000|2021-12-08 14:54:10|1984|1983.4|1984|1983.6|1984.2|1983.8|1983.4|1983|2769
1638975260000|2021-12-08 14:54:20|1983.8|1983.4|1984.2|1983.8|1984.6|1984.2|1983.6|1983.2|2345
1638975270000|2021-12-08 14:54:30|1984|1983.6|1984.4|1984|1984.6|1984|1984|1983.6|439
1638975280000|2021-12-08 14:54:40|1984.2|1983.8|1985|1984.4|1985|1984.6|1984|1983.6|5139
1638975290000|2021-12-08 14:54:50|1985.2|1984.6|1986|1985.6|1986.2|1985.8|1985.2|1984.6|3056
1638975300000|2021-12-08 14:55:00|1986.2|1985.4|1985.6|1985.2|1986.4|1986|1985.2|1984.8|0
1638975310000|2021-12-08 14:55:10|1985.4|1985|1985.2|1984.8|1985.6|1985.2|1985|1984.8|600
1638975320000|2021-12-08 14:55:20|1985|1984.6|1985.6|1985.2|1985.8|1985.2|1984.8|1984.6|1905
1638975330000|2021-12-08 14:55:30|1985.8|1985.4|1985.2|1984.8|1985.8|1985.4|1985|1984.8|1725
1638975340000|2021-12-08 14:55:40|1985.4|1985|1984.8|1984.4|1985.4|1985|1984.4|1984.2|9702
1638975350000|2021-12-08 14:55:50|1984.6|1984.2|1984.6|1984|1984.6|1984.2|1984|1983.6|2034
1638975360000|2021-12-08 14:56:00|1984.4|1983.8|1983.6|1983.2|1984.4|1984|1983.6|1983.2|720
1638975370000|2021-12-08 14:56:10|1983.8|1983.4|1984|1983.8|1984.8|1984.6|1983.8|1983.4|3117
1638975380000|2021-12-08 14:56:20|1984.2|1983.6|1983.2|1982.8|1984.2|1983.6|1983|1982.6|3937
1638975390000|2021-12-08 14:56:30|1983|1982.6|1983.8|1983.4|1984|1983.6|1982.8|1982.4|2048
1638975400000|2021-12-08 14:56:40|1983.6|1983.6|1983|1982.6|1983.8|1983.6|1983|1982.6|959
1638975410000|2021-12-08 14:56:50|1983.2|1982.8|1982.8|1982.4|1983.4|1983|1982.6|1982.2|1753
1638975420000|2021-12-08 14:57:00|1983|1982.6|1982.8|1982.4|1983.2|1982.8|1982.4|1982|814
1638975430000|2021-12-08 14:57:10|1982.6|1982.2|1982.4|1982|1982.8|1982.2|1982|1981.6|1614
1638975440000|2021-12-08 14:57:20|1982.2|1981.8|1981.8|1981.6|1982.2|1981.8|1981.8|1981.4|0
1638975450000|2021-12-08 14:57:30|1982|1981.8|1982.4|1982|1982.8|1982.4|1982|1981.6|1623
1638975460000|2021-12-08 14:57:40|1982.2|1982.2|1982.6|1982.2|1983|1982.6|1982.2|1982|966
1638975470000|2021-12-08 14:57:50|1982.4|1982|1982.8|1982.2|1983|1982.8|1982.2|1982|6691
1638975480000|2021-12-08 14:58:00|1982.6|1982.4|1983.6|1983|1983.6|1983.2|1982.6|1982.2|4017
1638975490000|2021-12-08 14:58:10|1983.4|1982.8|1983|1982.8|1983.6|1983|1982.6|1982.4|2340
1638975500000|2021-12-08 14:58:20|1983.2|1983|1983.8|1983.4|1984|1983.4|1982.8|1982.6|5830
1638975510000|2021-12-08 14:58:30|1983.6|1983.6|1984.4|1984|1984.4|1984.2|1983.6|1983.6|1553
1638975520000|2021-12-08 14:58:40|1984.2|1984.2|1984|1983.6|1984.4|1984.2|1983.6|1983.4|0
1638975530000|2021-12-08 14:58:50|1984.2|1983.8|1983.4|1983.2|1984.2|1984|1983.4|1983|13516
1638975540000|2021-12-08 14:59:00|1983.2|1983|1983|1982.4|1983.2|1983|1982.8|1982.4|4342
1638975550000|2021-12-08 14:59:10|1982.8|1982.6|1983.4|1982.8|1983.4|1983.2|1982.8|1982.6|2500
1638975560000|2021-12-08 14:59:20|1983.6|1983|1984.2|1983.6|1984.2|1983.6|1982.8|1982.4|3657
1638975570000|2021-12-08 14:59:30|1984|1983.4|1983.2|1983|1984.2|1983.8|1983.2|1982.8|2210
1638975580000|2021-12-08 14:59:40|1983.4|1983.2|1982.4|1982|1983.6|1983.2|1982.4|1981.8|1065
1638975590000|2021-12-08 14:59:50|1982.6|1982.2|1982.4|1982|1982.6|1982.4|1982.2|1982|140
1638975600000|2021-12-08 15:00:00|1982.2|1981.8|1983.2|1982.8|1983.4|1983|1981.6|1981.2|2421
1638975610000|2021-12-08 15:00:10|1983|1982.6|1983|1982.8|1983.2|1983|1982.4|1982|2784
1638975620000|2021-12-08 15:00:20|1982.8|1982.6|1983.8|1983.4|1984|1983.6|1982.8|1982.4|1104
1638975630000|2021-12-08 15:00:30|1984|1983.6|1985|1984.6|1985|1984.8|1983.8|1983.4|3000
1638975640000|2021-12-08 15:00:40|1984.8|1984.8|1983.4|1983|1984.8|1984.8|1983.2|1983|4994
1638975650000|2021-12-08 15:00:50|1983.2|1983.2|1982|1981.6|1983.6|1983.2|1982|1981.6|1142
1638975660000|2021-12-08 15:01:00|1982.2|1981.8|1982.6|1982|1983|1982.8|1982|1981.8|3927
1638975670000|2021-12-08 15:01:10|1982.8|1982.2|1983.2|1982.8|1983.4|1983|1982.4|1982.2|12791
1638975680000|2021-12-08 15:01:20|1983|1983|1982.4|1982|1983.2|1983|1982|1981.8|1879
1638975690000|2021-12-08 15:01:30|1982.6|1982.2|1982.8|1982.4|1982.8|1982.6|1982.4|1982|202
1638975700000|2021-12-08 15:01:40|1983|1982.6|1983|1982.4|1983.2|1983|1982.6|1982.2|702
1638975710000|2021-12-08 15:01:50|1982.8|1982.6|1982.6|1982.2|1983.2|1982.8|1982.4|1982.2|2500
1638975720000|2021-12-08 15:02:00|1982.4|1982|1982.2|1981.8|1982.6|1982.2|1982|1981.8|3145
1638975730000|2021-12-08 15:02:10|1982.4|1982|1982.2|1981.8|1983.2|1982.8|1982.2|1981.8|4281
1638975740000|2021-12-08 15:02:20|1982.4|1982|1982.4|1982|1982.8|1982.4|1982.2|1981.8|3085
1638975750000|2021-12-08 15:02:30|1982.6|1982.2|1983.4|1983|1983.6|1983.2|1982.6|1982.2|204
1638975760000|2021-12-08 15:02:40|1983.2|1982.8|1983.6|1983.2|1984.2|1983.8|1983.2|1982.8|7612
1638975770000|2021-12-08 15:02:50|1983.8|1983|1982.8|1982.4|1983.8|1983.2|1982.4|1982.2|8447
1638975780000|2021-12-08 15:03:00|1983|1982.6|1982.6|1982.2|1983.4|1982.8|1982.2|1982|2537
1638975790000|2021-12-08 15:03:10|1982.4|1982|1981.8|1981.6|1982.6|1982.4|1981.8|1981.4|3010
1638975800000|2021-12-08 15:03:20|1981.6|1981.4|1981.4|1980.8|1982|1981.4|1981|1980.6|5101
1638975810000|2021-12-08 15:03:30|1981.2|1980.6|1980.6|1980.2|1981.2|1980.8|1979.8|1979.4|7249
1638975820000|2021-12-08 15:03:40|1980.8|1980.4|1981|1980.6|1981.4|1981|1980.6|1980.2|1964
1638975830000|2021-12-08 15:03:50|1981.2|1980.8|1982.6|1982.2|1982.8|1982.2|1981.2|1980.8|2000
1638975840000|2021-12-08 15:04:00|1982.4|1982|1980.6|1980.2|1982.4|1982|1980.6|1980.2|8639
1638975850000|2021-12-08 15:04:10|1980.8|1980.4|1980.4|1980.2|1980.8|1980.6|1980.4|1980.2|2259
1638975860000|2021-12-08 15:04:20|1980.6|1980.4|1980.2|1979.8|1980.6|1980.4|1979.8|1979.6|9376
1638975870000|2021-12-08 15:04:30|1980|1979.6|1979.6|1979.2|1980|1979.8|1979.4|1979|3855
1638975880000|2021-12-08 15:04:40|1979.4|1979.4|1980|1979.6|1980.2|1979.6|1979.4|1979.2|3526
1638975890000|2021-12-08 15:04:50|1980.2|1979.4|1980.2|1979.8|1980.8|1980.4|1980|1979.4|2169
1638975900000|2021-12-08 15:05:00|1980|1979.6|1980.6|1980.2|1981|1980.6|1980|1979.6|2419
1638975910000|2021-12-08 15:05:10|1980.4|1980|1980|1979.4|1980.4|1980|1979.6|1979.2|1374
1638975920000|2021-12-08 15:05:20|1979.8|1979.2|1979.8|1979.6|1979.8|1979.6|1979.2|1979|4727
1638975930000|2021-12-08 15:05:30|1980|1979.8|1981|1980.8|1981|1980.8|1979.8|1979.6|11991
1638975940000|2021-12-08 15:05:40|1981.2|1981|1980.6|1980.2|1981.4|1981|1980.6|1980.2|5686
1638975950000|2021-12-08 15:05:50|1980.4|1980|1979.6|1979.2|1980.6|1980|1979.4|1979.2|4917
1638975960000|2021-12-08 15:06:00|1979.8|1979.4|1979.8|1979.6|1980|1979.6|1979.2|1979|9237
1638975970000|2021-12-08 15:06:10|1980|1979.8|1979.8|1979.4|1980.6|1980.2|1979.4|1979.2|1875
1638975980000|2021-12-08 15:06:20|1980.2|1979.6|1980.2|1979.8|1980.6|1980.2|1979.8|1979.6|3297
1638975990000|2021-12-08 15:06:30|1980.4|1979.6|1979.8|1979.2|1980.6|1979.8|1979.6|1979.2|3003
1638976000000|2021-12-08 15:06:40|1979.6|1979|1979.2|1978.8|1979.6|1979.2|1979|1978.6|6169
1638976010000|2021-12-08 15:06:50|1979|1978.6|1978.8|1978.6|1979.2|1978.8|1978.4|1978.2|9537
1638976020000|2021-12-08 15:07:00|1979|1978.8|1979.8|1979.4|1979.8|1979.4|1978.6|1978.4|3339
1638976030000|2021-12-08 15:07:10|1979.6|1979.2|1980.6|1980.2|1980.8|1980.2|1979.4|1979.2|4598
1638976040000|2021-12-08 15:07:20|1980.4|1980.4|1981.2|1980.8|1981.4|1980.8|1980.4|1980.4|1582
1638976050000|2021-12-08 15:07:30|1981|1981|1981|1980.6|1981.4|1981|1980.4|1980.2|3031
1638976060000|2021-12-08 15:07:40|1980.8|1980.4|1980.8|1980.4|1981.2|1981|1980.6|1980.2|2492
1638976070000|2021-12-08 15:07:50|1980.6|1980.2|1980.2|1979.8|1981|1980.6|1980|1979.6|7121
1638976080000|2021-12-08 15:08:00|1980.4|1979.6|1979.2|1978.8|1980.4|1979.8|1979.2|1978.8|13967
1638976090000|2021-12-08 15:08:10|1979.4|1979|1978.4|1978.2|1979.4|1979|1978.4|1978.2|751
1638976100000|2021-12-08 15:08:20|1978.2|1978|1978.4|1978|1978.8|1978.6|1978|1977.6|4435
1638976110000|2021-12-08 15:08:30|1978.6|1978.2|1978.6|1978.2|1978.6|1978.4|1978.2|1978|921
1638976120000|2021-12-08 15:08:40|1978.8|1978.4|1978|1977.6|1979.4|1978.8|1977.8|1977.6|7256
1638976130000|2021-12-08 15:08:50|1977.8|1977.8|1977.8|1977.6|1978.4|1977.8|1977.8|1977.6|999
1638976140000|2021-12-08 15:09:00|1978|1977.8|1977.4|1977.2|1978.4|1978|1977.2|1977|4071
1638976150000|2021-12-08 15:09:10|1977.6|1977|1978.2|1977.6|1978.2|1977.8|1977.6|1977|2933
1638976160000|2021-12-08 15:09:20|1978|1977.4|1977.8|1977.4|1978|1977.6|1977.6|1977|3594
1638976170000|2021-12-08 15:09:30|1977.6|1977.2|1976.6|1976.4|1977.8|1977.2|1976.6|1976.4|6416
1638976180000|2021-12-08 15:09:40|1976.8|1976.6|1977.2|1977|1977.6|1977|1976.6|1976.6|406
1638976190000|2021-12-08 15:09:50|1977|1976.8|1976.8|1976.6|1977.4|1977|1976.8|1976.4|1953
1638976200000|2021-12-08 15:10:00|1977|1976.4|1977.4|1977|1977.4|1977.2|1976.8|1976.4|122
1638976210000|2021-12-08 15:10:10|1977.2|1976.8|1978|1977.6|1978.4|1978|1977|1976.8|9614
1638976220000|2021-12-08 15:10:20|1978.2|1977.8|1977.4|1976.8|1978.2|1977.8|1977.2|1976.8|400
1638976230000|2021-12-08 15:10:30|1977.2|1976.6|1975.8|1975.6|1977.2|1976.6|1975.8|1975.4|10855
1638976240000|2021-12-08 15:10:40|1976|1975.4|1975.4|1975|1976|1975.6|1975|1974.6|19177
1638976250000|2021-12-08 15:10:50|1975.2|1974.8|1975.4|1975.2|1975.4|1975.2|1974.6|1974.2|8829
1638976260000|2021-12-08 15:11:00|1975.6|1975|1974.6|1974.4|1975.8|1975.4|1974.6|1974.2|22573
1638976270000|2021-12-08 15:11:10|1974.8|1974.8|1976|1975.6|1976.4|1976|1974.8|1974.6|20038
1638976280000|2021-12-08 15:11:20|1976.2|1975.8|1976.2|1975.8|1976.2|1975.8|1975.4|1975.2|5117
1638976290000|2021-12-08 15:11:30|1976|1975.6|1976|1975.4|1976.2|1975.8|1975.6|1975.2|1103
1638976300000|2021-12-08 15:11:40|1975.8|1975.2|1976|1975.4|1976|1975.6|1975.6|1975.2|880
1638976310000|2021-12-08 15:11:50|1975.8|1975.6|1975.6|1975|1976|1975.6|1975.4|1975|8396
1638976320000|2021-12-08 15:12:00|1975.4|1975.2|1974.6|1974.2|1975.8|1975.4|1974.6|1974.2|11867
1638976330000|2021-12-08 15:12:10|1974.8|1974.4|1975|1974.4|1975.2|1975|1974.6|1974.2|1122
1638976340000|2021-12-08 15:12:20|1975.2|1974.6|1975.6|1975.2|1975.8|1975.2|1974.6|1974.2|203
1638976350000|2021-12-08 15:12:30|1975.8|1975.4|1976.2|1975.8|1976.2|1976|1975.4|1975.2|8898
1638976360000|2021-12-08 15:12:40|1976.4|1976|1975.6|1975.2|1976.4|1976|1975.2|1974.8|4558
1638976370000|2021-12-08 15:12:50|1975.4|1975|1976|1975.6|1976.2|1975.8|1975.4|1975|3754
1638976380000|2021-12-08 15:13:00|1976.4|1975.8|1976.2|1975.8|1976.6|1976|1975.6|1975.4|4988
1638976390000|2021-12-08 15:13:10|1976|1976|1976|1975.6|1976.2|1976|1975.8|1975.6|1879
1638976400000|2021-12-08 15:13:20|1976.2|1975.8|1975.2|1975|1976.2|1975.8|1975.2|1975|7391
1638976410000|2021-12-08 15:13:30|1975|1974.8|1976|1975.4|1976.2|1975.8|1974.6|1974.2|16155
1638976420000|2021-12-08 15:13:40|1975.8|1975.2|1976.4|1975.8|1976.6|1976.2|1975.4|1975.2|2607
1638976430000|2021-12-08 15:13:50|1976.2|1975.6|1975.8|1975.2|1976.4|1975.6|1975.4|1975|1018
1638976440000|2021-12-08 15:14:00|1975.6|1975.4|1974.6|1974.2|1975.8|1975.4|1974.2|1974|2961
1638976450000|2021-12-08 15:14:10|1974.4|1974|1973.4|1973|1974.6|1974.2|1973.4|1973|3230
1638976460000|2021-12-08 15:14:20|1973.2|1973.2|1974|1973.6|1974.2|1974|1973|1972.6|8578
1638976470000|2021-12-08 15:14:30|1973.8|1973.4|1973.6|1972.8|1974|1973.6|1973.6|1972.8|1643
1638976480000|2021-12-08 15:14:40|1973.4|1973|1973.6|1973.2|1973.6|1973.2|1972.8|1972.4|216
1638976490000|2021-12-08 15:14:50|1973|1973|1972.6|1972.2|1973.2|1973.2|1972.6|1972.2|4183
1638976500000|2021-12-08 15:15:00|1972.8|1972.4|1973.2|1972.8|1973.4|1972.8|1972.6|1972.2|2975
1638976510000|2021-12-08 15:15:10|1973.4|1973|1974.4|1974|1974.4|1974|1973.4|1973|3218
1638976520000|2021-12-08 15:15:20|1974.6|1973.8|1973.6|1973|1974.8|1974|1973.4|1973|1185
1638976530000|2021-12-08 15:15:30|1973.8|1973.2|1973.8|1973.4|1974.2|1973.8|1973.6|1973|2606
1638976540000|2021-12-08 15:15:40|1974|1973.6|1974|1973.4|1974|1973.6|1973.4|1973|500
1638976550000|2021-12-08 15:15:50|1973.8|1973.6|1973.6|1973.2|1973.8|1973.6|1972.6|1972.4|4595
1638976560000|2021-12-08 15:16:00|1973.8|1973.4|1974|1973.4|1974.4|1974|1973.4|1973|2164
1638976570000|2021-12-08 15:16:10|1974.2|1973.6|1974.2|1973.8|1974.4|1973.8|1974|1973.6|0
1638976580000|2021-12-08 15:16:20|1974.4|1974|1974.8|1974.6|1975.2|1974.8|1974.4|1974|6593
1638976590000|2021-12-08 15:16:30|1975|1974.8|1975|1974.6|1975.2|1974.8|1974.4|1974|6904
1638976600000|2021-12-08 15:16:40|1975.2|1974.4|1975|1974.8|1975.4|1975|1975|1974.4|1281
1638976610000|2021-12-08 15:16:50|1974.8|1974.6|1975.4|1975|1975.4|1975|1974.6|1974.2|2230
1638976620000|2021-12-08 15:17:00|1975.6|1975.2|1976.4|1976|1976.6|1976.2|1975.6|1975.2|6070
1638976630000|2021-12-08 15:17:10|1976.6|1976.2|1977.4|1976.8|1977.4|1977|1976.6|1976.2|4515
1638976640000|2021-12-08 15:17:20|1977.2|1976.6|1977.8|1977.6|1978|1977.8|1977|1976.6|3090
1638976650000|2021-12-08 15:17:30|1978|1977.4|1977.8|1977.2|1978.4|1978.2|1977.6|1977.2|10531
1638976660000|2021-12-08 15:17:40|1978|1977.4|1977.8|1977.2|1978|1977.6|1977.6|1977.2|0
1638976670000|2021-12-08 15:17:50|1978|1977.4|1978.4|1978|1978.6|1978|1977.6|1977.4|1033
1638976680000|2021-12-08 15:18:00|1978.6|1978.2|1978|1977.6|1978.8|1978.2|1977.6|1977.2|6786
1638976690000|2021-12-08 15:18:10|1977.8||1978||1978||1977.8||1050
1638976700000|2021-12-08 15:18:20|1977.8|1977.4|1978|1977.4|1978|1977.4|1977.4|1977.2|4096
1638976710000|2021-12-08 15:18:30|1977.8|1977.6|1978|1977.6|1978|1977.6|1977.6|1977.2|1954
1638976720000|2021-12-08 15:18:40|1977.8|1977.4|1977|1976.8|1978|1977.6|1977|1976.8|2462
1638976730000|2021-12-08 15:18:50|1977.2|1977|1977.4|1976.8|1977.6|1977|1977.2|1976.8|0
1638976740000|2021-12-08 15:19:00|1977.6|1977|1977.4|1977|1978|1977.4|1977.2|1976.8|1080
1638976750000|2021-12-08 15:19:10|1977.6|1976.8|1977.2|1977|1977.6|1977|1977|1976.8|425
1638976760000|2021-12-08 15:19:20|1977.4|1977.2|1977|1976.6|1977.6|1977.2|1977|1976.6|752
1638976770000|2021-12-08 15:19:30|1977.2|1976.8|1977.2|1976.6|1977.4|1976.8|1977.2|1976.6|0
1638976780000|2021-12-08 15:19:40|1977|1977|1977|1976.8|1977.2|1977|1976.8|1976.6|1160
1638976790000|2021-12-08 15:19:50|1977.2|1976.6|1977.2|1976.8|1977.4|1977|1977.2|1976.6|868
1638976800000|2021-12-08 15:20:00|1977.4|1977|1978.2|1977.6|1978.2|1978|1977.2|1977|2100
1638976810000|2021-12-08 15:20:10|1978.4|1977.8|1978.6|1978.2|1978.6|1978.4|1978.2|1977.8|2289
1638976820000|2021-12-08 15:20:20|1978.8|1978.4|1978.4|1978|1979.4|1979|1978.4|1978|4602
1638976830000|2021-12-08 15:20:30|1978.6|1978.2|1978.4|1978|1978.8|1978.4|1978.4|1978|1429
1638976840000|2021-12-08 15:20:40|1978.6|1978.2|1978|1977.8|1978.6|1978.2|1978|1977.8|7923
1638976850000|2021-12-08 15:20:50|1978.4|1978|1977.8|1977.2|1978.4|1978|1977.4|1977.2|3780
1638976860000|2021-12-08 15:21:00|1977.6|1977.4|1977.8|1977.4|1978|1977.6|1977.6|1977.4|2411
1638976870000|2021-12-08 15:21:10|1978|1977.6|1977.4|1976.8|1978|1977.6|1977.2|1976.8|12778
1638976880000|2021-12-08 15:21:20|1977.2|1977|1978.8|1978.4|1979|1978.6|1977.2|1977|6142
1638976890000|2021-12-08 15:21:30|1978.6|1978.6|1979.4|1979|1980|1979.8|1978.6|1978.6|12464
1638976900000|2021-12-08 15:21:40|1979.6|1979.2|1979.2|1979|1980|1979.4|1979|1978.8|6138
1638976910000|2021-12-08 15:21:50|1979.4|1979.2|1979.2|1979|1979.6|1979.2|1979.2|1979|1160
1638976920000|2021-12-08 15:22:00|1979.4|1979.2|1978.8|1978.4|1979.6|1979.2|1978.4|1978|9362
1638976930000|2021-12-08 15:22:10|1978.6|1978.6|1978.8|1978.2|1979.2|1979|1978.6|1978.2|206
1638976940000|2021-12-08 15:22:20|1979|1978.4|1979.6|1979.2|1980|1979.6|1978.8|1978.4|3900
1638976950000|2021-12-08 15:22:30|1979.8|1979.4|1979.6|1979.2|1979.8|1979.4|1979.4|1979.2|819
1638976960000|2021-12-08 15:22:40|1979.8|1979|1979.8|1979.4|1979.8|1979.4|1979.4|1979|1882
1638976970000|2021-12-08 15:22:50|1980|1979.6|1980|1979.8|1980.6|1980.2|1980|1979.6|2711
1638976980000|2021-12-08 15:23:00|1980.2|1979.6|1980|1979.4|1980.2|1979.6|1979.6|1979.4|657
1638976990000|2021-12-08 15:23:10|1979.8|1979.6|1979.8|1979.4|1980|1979.6|1979.4|1979.2|2364
1638977000000|2021-12-08 15:23:20|1979.6|1979.6|1979.6|1979.2|1979.8|1979.6|1979.4|1979.2|2204
1638977010000|2021-12-08 15:23:30|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.2|1978.8|4466
1638977020000|2021-12-08 15:23:40|1980|1979.6|1979.6|1979.2|1980|1979.6|1979.2|1979|1341
1638977030000|2021-12-08 15:23:50|1979.8|1979.4|1979.6|1979|1979.8|1979.6|1979.4|1979|1228
1638977040000|2021-12-08 15:24:00|1979.4|1979.2|1980|1979.6|1980|1979.8|1979.4|1979|444
1638977050000|2021-12-08 15:24:10|1979.8|1979.4|1979.8|1979.4|1980|1979.6|1979.6|1979.2|2689
1638977060000|2021-12-08 15:24:20|1979.6|1979.2|1979.8|1979.4|1980|1979.6|1979.4|1979.2|0
1638977070000|2021-12-08 15:24:30|1980|1979.6|1980|1979.8|1980|1979.8|1979.8|1979.4|2694
1638977080000|2021-12-08 15:24:40|1980.2|1979.6|1979.8|1979.2|1980.4|1980.2|1979.4|1979|12223
1638977090000|2021-12-08 15:24:50|1979.6|1979.4|1978.8|1978.2|1979.8|1979.4|1978.4|1978.2|25496
1638977100000|2021-12-08 15:25:00|1978.6|1978|1978|1977.6|1978.6|1978|1978|1977.4|1404
1638977110000|2021-12-08 15:25:10|1978.2|1977.8|1978.2|1977.8|1978.6|1978|1978|1977.4|1608
1638977120000|2021-12-08 15:25:20|1978|1977.6|1978.6|1978.4|1978.6|1978.4|1977.8|1977.6|1698
1638977130000|2021-12-08 15:25:30|1978.4|1978.2|1978.4|1978.2|1978.6|1978.4|1978.4|1978.2|5
1638977140000|2021-12-08 15:25:40|1978.6|1978|1978.4|1978|1978.6|1978.2|1978|1977.8|3960
1638977150000|2021-12-08 15:25:50|1978.2|1977.8|1977.8|1977.4|1978.2|1977.8|1977.6|1977.2|947
1638977160000|2021-12-08 15:26:00|1978|1977.6|1977.4|1977|1978|1977.8|1977.2|1976.8|769
1638977170000|2021-12-08 15:26:10|1977.2|1976.8|1977.8|1977.2|1977.8|1977.2|1976.8|1976.6|173
1638977180000|2021-12-08 15:26:20|1978|1977.4|1978.4|1978|1978.6|1978.4|1978|1977.4|3976
1638977190000|2021-12-08 15:26:30|1978.6|1978.2|1979.2|1979|1979.4|1979.2|1978.4|1978|3014
1638977200000|2021-12-08 15:26:40|1979|1978.8|1978.8|1978.6|1979.2|1978.8|1978.6|1978.4|4171
1638977210000|2021-12-08 15:26:50|1979|1978.4|1978.6|1978|1979|1978.4|1978.4|1978|1999
1638977220000|2021-12-08 15:27:00|1978.4|1977.8|1978.4|1978.2|1978.6|1978.4|1978.2|1977.8|209
1638977230000|2021-12-08 15:27:10|1978.6|1978.4|1978.4|1978|1978.8|1978.6|1978.2|1978|703
1638977240000|2021-12-08 15:27:20|1978.6|1978.2|1978.4|1978.2|1978.6|1978.2|1978.4|1978.2|0
1638977250000|2021-12-08 15:27:30|1978.2|1978|1978.8|1978.4|1979.2|1978.8|1978.2|1978|7505
1638977260000|2021-12-08 15:27:40|1978.6||1978.6||1978.8||1978.6||0
1638977270000|2021-12-08 15:27:50|1978.4|1978.2|1978.2|1977.8|1978.4|1978.2|1978|1977.8|1969
1638977280000|2021-12-08 15:28:00|1978.4|1978|1979|1978.6|1979|1978.8|1978.4|1978|1577
1638977290000|2021-12-08 15:28:10|1978.8||1979||1979||1978.8||246
1638977300000|2021-12-08 15:28:20|1978.8|1978.4|1979|1978.6|1979|1978.6|1978.8|1978.4|2542
1638977310000|2021-12-08 15:28:30|1979.2|1978.8|1978.4|1978.2|1979.2|1979|1978.4|1978.2|2535
1638977320000|2021-12-08 15:28:40|1978.2|1978|1977.8|1977.4|1978.4|1978.2|1977.8|1977.4|2733
1638977330000|2021-12-08 15:28:50|1977.6|1977.2|1977.2|1976.8|1977.6|1977.4|1977.2|1976.8|1816
1638977340000|2021-12-08 15:29:00|1977|1976.6|1976.8|1976.4|1977.2|1976.8|1976.8|1976.2|259
1638977350000|2021-12-08 15:29:10|1976.6|1976.2|1975.8|1975.2|1976.6|1976.2|1975.6|1975.2|7520
1638977360000|2021-12-08 15:29:20|1976|1975.4|1976|1975.6|1976.6|1976|1976|1975.4|2140
1638977370000|2021-12-08 15:29:30|1975.8|1975.8|1975.6|1975.4|1976.2|1975.8|1975.6|1975.4|3254
1638977380000|2021-12-08 15:29:40|1975.4|1975.2|1976.2|1975.8|1976.2|1975.8|1975.4|1975.2|3248
1638977390000|2021-12-08 15:29:50|1976|1975.6|1975.6|1975.2|1976.2|1976|1975.4|1975.2|1195
1638977400000|2021-12-08 15:30:00|1975.4|1975|1973.8|1973.4|1975.4|1975|1973.6|1973.4|21920
1638977410000|2021-12-08 15:30:10|1974|1973.6|1974.8|1974.4|1975|1974.6|1974|1973.6|11257
1638977420000|2021-12-08 15:30:20|1974.6|1974.6|1974.2|1973.8|1974.6|1974.6|1973.8|1973.4|3768
1638977430000|2021-12-08 15:30:30|1974|1974|1973.8|1973.2|1974.6|1974|1973.6|1973.2|5774
1638977440000|2021-12-08 15:30:40|1973.6|1973.4|1973.4|1972.8|1973.8|1973.4|1972.8|1972.2|14959
1638977450000|2021-12-08 15:30:50|1973.2|1973|1972.6|1972|1973.4|1973|1972.2|1972|17337
1638977460000|2021-12-08 15:31:00|1972.8|1972.2|1972.8|1972.6|1973.2|1972.8|1972.6|1972.2|945
1638977470000|2021-12-08 15:31:10|1973|1972.4|1972.4|1971.8|1973.2|1972.8|1971.8|1971.6|11561
1638977480000|2021-12-08 15:31:20|1972.6|1972|1972.6|1972.2|1973.2|1972.6|1972|1971.8|10750
1638977490000|2021-12-08 15:31:30|1972.4|1972|1972.4|1971.8|1973|1972.6|1972|1971.6|12331
1638977500000|2021-12-08 15:31:40|1972.2|1971.6|1972|1971.4|1972.4|1971.8|1971.6|1971.4|593
1638977510000|2021-12-08 15:31:50|1972.2|1971.6|1972.2|1971.6|1972.4|1971.8|1972|1971.4|881
1638977520000|2021-12-08 15:32:00|1972|1971.4|1973|1972.6|1973|1972.6|1971.6|1971.4|3877
1638977530000|2021-12-08 15:32:10|1972.8|1972.4|1972.8|1972.4|1973|1972.6|1972.6|1972.2|458
1638977540000|2021-12-08 15:32:20|1972.6|1972.2|1972.8|1972.6|1973.4|1972.8|1972.6|1972.2|2290
1638977550000|2021-12-08 15:32:30|1973|1972.8|1973|1972.6|1973.8|1973.4|1972.8|1972.4|3820
1638977560000|2021-12-08 15:32:40|1973.2|1972.8|1973|1972.6|1973.6|1973.2|1973|1972.6|4402
1638977570000|2021-12-08 15:32:50|1973.2|1972.8|1972.8|1972.4|1973.4|1973|1972.6|1972.2|3603
1638977580000|2021-12-08 15:33:00|1972.6|1972.6|1973.4|1973|1973.8|1973.4|1972.6|1972.4|2940
1638977590000|2021-12-08 15:33:10|1973.6|1973.2|1973.8|1973.4|1974|1973.4|1973.4|1973.2|1203
1638977600000|2021-12-08 15:33:20|1973.6|1973.2|1973.6|1973|1973.6|1973.2|1973.2|1973|3530
1638977610000|2021-12-08 15:33:30|1973.4|1973.2|1974.6|1973.8|1974.6|1974.2|1973.4|1973.2|5415
1638977620000|2021-12-08 15:33:40|1974.8|1974|1974.8|1974.4|1975|1974.6|1974.4|1974|1118
1638977630000|2021-12-08 15:33:50|1975|1974.6|1975|1974.8|1975.2|1974.8|1975|1974.4|206
1638977640000|2021-12-08 15:34:00|1974.8|1974.6|1974.8|1974.2|1975.4|1974.8|1973.8|1973.4|9751
1638977650000|2021-12-08 15:34:10|1974.6|1974|1974.4|1974|1974.8|1974.2|1974.4|1973.8|0
1638977660000|2021-12-08 15:34:20|1974.2|1973.8|1973.2|1972.8|1974.2|1973.8|1973.2|1972.8|3798
1638977670000|2021-12-08 15:34:30|1973.4|1973|1973.4|1973|1973.6|1973.2|1973.2|1972.8|203
1638977680000|2021-12-08 15:34:40|1973.2|1972.8|1972.6|1972.2|1973.2|1972.8|1972.4|1972|1133
1638977690000|2021-12-08 15:34:50|1972.8|1972.4|1972.6|1972.4|1973|1972.6|1972.6|1972.2|3
1638977700000|2021-12-08 15:35:00|1972.8|1972.2|1971.6|1971.2|1972.8|1972.4|1971.4|1971.2|1439
1638977710000|2021-12-08 15:35:10|1971.4|1971|1970.8|1970.4|1971.6|1971|1970.6|1970.2|500
1638977720000|2021-12-08 15:35:20|1971|1970.6|1971.8|1971.2|1971.8|1971.4|1970.8|1970.4|604
1638977730000|2021-12-08 15:35:30|1971.6|1971.4|1971.8|1971.2|1972.2|1971.6|1971.4|1970.8|3665
1638977740000|2021-12-08 15:35:40|1971.6|1971|1971.8|1971.2|1972|1971.6|1971.2|1971|3137
1638977750000|2021-12-08 15:35:50|1972|1971.4|1971.6|1971.4|1972.2|1971.8|1971.6|1971.4|1849
1638977760000|2021-12-08 15:36:00|1971.4|1971.2|1972|1971.6|1972|1971.6|1971.4|1971.2|2238
1638977770000|2021-12-08 15:36:10|1972.2|1971.8|1972.6|1972.2|1972.6|1972.2|1972|1971.8|218
1638977780000|2021-12-08 15:36:20|1972.4|1972|1972.8|1972.4|1972.8|1972.4|1972.2|1971.8|694
1638977790000|2021-12-08 15:36:30|1973|1972.6|1973.6|1973.2|1973.8|1973.2|1973|1972.6|2057
1638977800000|2021-12-08 15:36:40|1973.8|1973.4|1973.6|1973.2|1973.8|1973.6|1973.4|1973|0
1638977810000|2021-12-08 15:36:50|1973.4|1973|1974.2|1974|1974.2|1974|1973.2|1973|3758
1638977820000|2021-12-08 15:37:00|1974.4|1973.8|1974.2|1973.6|1974.4|1973.8|1973.8|1973.6|860
1638977830000|2021-12-08 15:37:10|1974|1973.4|1973.4|1973.2|1974|1973.6|1973.4|1973.2|6375
1638977840000|2021-12-08 15:37:20|1973.6|1973|1973.4|1973.2|1973.6|1973.4|1973.2|1973|1748
1638977850000|2021-12-08 15:37:30|1973.6|1973|1974.8|1974.4|1974.8|1974.4|1973.2|1973|3155
1638977860000|2021-12-08 15:37:40|1974.6|1974.2|1974.2|1974|1974.8|1974.4|1974.2|1974|0
1638977870000|2021-12-08 15:37:50|1974.4|1973.8|1973.2|1972.8|1974.6|1973.8|1973|1972.6|7316
1638977880000|2021-12-08 15:38:00|1973|1973|1973|1972.4|1973.4|1973|1972.8|1972.4|3693
1638977890000|2021-12-08 15:38:10|1973.2|1972.6|1973.2|1972.8|1973.2|1973|1972.8|1972.4|3172
1638977900000|2021-12-08 15:38:20|1973|1972.6|1973|1972.6|1973.2|1972.8|1972.8|1972.6|516
1638977910000|2021-12-08 15:38:30|1972.8|1972.4|1972.6|1972.4|1973|1972.6|1972.6|1972.4|623
1638977920000|2021-12-08 15:38:40|1972.8|1972.2|1973.4|1972.8|1973.4|1972.8|1972.4|1972|2788
1638977930000|2021-12-08 15:38:50|1973.2|1972.6|1972.8|1972.4|1973.2|1972.6|1972.8|1972.4|200
1638977940000|2021-12-08 15:39:00|1973|1972.6|1972.8|1972.2|1973.2|1972.8|1972.6|1972.2|402
1638977950000|2021-12-08 15:39:10|1972.6|1972.4|1972.8|1972.6|1972.8|1972.6|1972.4|1972.4|2915
1638977960000|2021-12-08 15:39:20|1973|1972.8|1973|1972.8|1973.2|1973|1972.8|1972.6|1044
1638977970000|2021-12-08 15:39:30|1973.2|1972.6|1973.2|1972.8|1973.2|1973|1973|1972.6|13
1638977980000|2021-12-08 15:39:40|1973|1973|1972.8|1972.6|1973.4|1973|1972.8|1972.6|3599
1638977990000|2021-12-08 15:39:50|1973|1972.4|1972.8|1972.4|1973|1972.6|1972.2|1972|5276
1638978000000|2021-12-08 15:40:00|1973|1972.6|1973|1972.6|1973|1972.6|1972.4|1972|1267
1638978010000|2021-12-08 15:40:10|1972.8|1972.4|1972.8|1972.4|1973.2|1972.8|1972.8|1972.4|0
1638978020000|2021-12-08 15:40:20|1973||1973||1973||1972.8||0
1638978030000|2021-12-08 15:40:30|1973.2|1972.6|1973.2|1972.8|1973.4|1973.2|1973|1972.6|2203
1638978040000|2021-12-08 15:40:40|1973|1973|1974|1973.6|1974|1973.8|1973|1972.8|3889
1638978050000|2021-12-08 15:40:50|1973.8|1973.4|1973.8|1973.2|1974|1973.6|1973.8|1973.2|0
1638978060000|2021-12-08 15:41:00|1973.6|1973.4|1973.2|1972.8|1973.6|1973.4|1972.6|1972.4|5709
1638978070000|2021-12-08 15:41:10|1973.4|1973|1975.2|1974.8|1975.4|1975|1973.4|1973|2345
1638978080000|2021-12-08 15:41:20|1975.4|1975|1975|1974.6|1975.6|1975.2|1974.8|1974.4|2073
1638978090000|2021-12-08 15:41:30|1974.8|1974.4|1976|1975.4|1976|1975.4|1974.8|1974.4|1661
1638978100000|2021-12-08 15:41:40|1975.8|1975.6|1975.6|1975|1976|1975.8|1975.6|1975|423
1638978110000|2021-12-08 15:41:50|1975.8|1975.2|1976|1975.6|1976|1975.6|1975.4|1975|0
1638978120000|2021-12-08 15:42:00|1976.2|1975.8|1974.6|1974.2|1976.4|1976|1974.4|1974.2|10721
1638978130000|2021-12-08 15:42:10|1974.4|1974.4|1974|1973.8|1974.8|1974.4|1974|1973.6|3216
1638978140000|2021-12-08 15:42:20|1973.8|1973.6|1974.6|1974.2|1974.8|1974.2|1973.8|1973.4|3258
1638978150000|2021-12-08 15:42:30|1974.4|1974|1974.2|1973.8|1974.4|1974.2|1974.2|1973.8|703
1638978160000|2021-12-08 15:42:40|1974.4|1974|1973.8|1973.4|1974.4|1974.2|1973.8|1973.4|1203
1638978170000|2021-12-08 15:42:50|1973.6|1973.2|1974|1973.6|1974|1973.6|1973.4|1973|2190
1638978180000|2021-12-08 15:43:00|1974.2|1973.4|1974.2|1974|1974.4|1974|1973.8|1973.4|2459
1638978190000|2021-12-08 15:43:10|1974.4|1973.8|1974|1973.4|1974.4|1974.2|1973.8|1973.4|2218
1638978200000|2021-12-08 15:43:20|1973.8|1973.6|1974.6|1974.2|1974.6|1974.4|1973.8|1973.4|2169
1638978210000|2021-12-08 15:43:30|1974.4|1974|1974.6|1974|1974.8|1974.2|1974.4|1974|0
1638978220000|2021-12-08 15:43:40|1974.4|1974.2|1974.4|1974|1974.6|1974.2|1974.2|1974|1800
1638978230000|2021-12-08 15:43:50|1974.6|1974.2|1974.4|1974|1974.6|1974.2|1974|1973.8|1772
1638978240000|2021-12-08 15:44:00|1974.6|1974.2|1974.8|1974.4|1975|1974.8|1974.6|1974|1186
1638978250000|2021-12-08 15:44:10|1974.6|1974.2|1975|1974.8|1975.2|1974.8|1974.6|1974.2|2330
1638978260000|2021-12-08 15:44:20|1975.2|1975|1975.2|1974.8|1975.4|1975|1975|1974.8|1613
1638978270000|2021-12-08 15:44:30|1975.4|1975|1975.4|1975|1975.6|1975.2|1975.2|1975|1040
1638978280000|2021-12-08 15:44:40|1975.6|1975.2|1975.6|1975.2|1975.6|1975.2|1975.4|1975|0
1638978290000|2021-12-08 15:44:50|1975.8|1975.4|1976|1975.6|1976.4|1976|1975.8|1975.4|214
1638978300000|2021-12-08 15:45:00|1976.2|1975.4|1976.2|1975.8|1976.4|1976|1976|1975.4|703
1638978310000|2021-12-08 15:45:10|1976.4|1976|1976.2|1975.8|1976.4|1976.2|1976.2|1975.8|1647
1638978320000|2021-12-08 15:45:20|1976.4|1976|1975.2|1974.8|1976.4|1976|1975.2|1974.8|7727
1638978330000|2021-12-08 15:45:30|1975.4|1975|1976.2|1975.6|1976.2|1975.6|1975.2|1974.8|4010
1638978340000|2021-12-08 15:45:40|1976|1975.8|1976|1975.6|1976.2|1975.8|1975.8|1975.4|750
1638978350000|2021-12-08 15:45:50|1975.8|1975.4|1976|1975.6|1976.2|1975.8|1975.6|1975.4|1676
1638978360000|2021-12-08 15:46:00|1976.2|1975.4|1976|1975.6|1976.2|1975.8|1975.4|1975.2|2855
1638978370000|2021-12-08 15:46:10|1976.2|1975.8|1976.4|1976|1976.4|1976|1976|1975.6|1754
1638978380000|2021-12-08 15:46:20|1976.6|1976.2|1976.6|1976.2|1976.8|1976.4|1976.4|1976.2|1077
1638978390000|2021-12-08 15:46:30|1976.4|1976|1975.4|1975.2|1976.4|1976|1975.2|1975|3700
1638978400000|2021-12-08 15:46:40|1975.6|1975.4|1974.4|1974|1975.6|1975.4|1974.4|1974|4457
1638978410000|2021-12-08 15:46:50|1974.2|1973.8|1974.8|1974.4|1975|1974.6|1974.2|1973.8|1686
1638978420000|2021-12-08 15:47:00|1975|1974.6|1975|1974.6|1975.4|1974.8|1974.6|1974.4|1200
1638978430000|2021-12-08 15:47:10|1974.8|1974.8|1975|1974.6|1975|1974.8|1974.8|1974.6|397
1638978440000|2021-12-08 15:47:20|1974.8|1974.4|1973.8|1973.4|1975|1974.4|1973.8|1973.4|1975
1638978450000|2021-12-08 15:47:30|1973.6|1973.6|1973.4|1973|1973.8|1973.6|1973.4|1973|3639
1638978460000|2021-12-08 15:47:40|1973.6|1973.2|1973.8|1973.4|1973.8|1973.6|1973.6|1973|2039
1638978470000|2021-12-08 15:47:50|1973.6|1973.2|1973.6|1973.4|1974.2|1974|1973.6|1973.2|5016
1638978480000|2021-12-08 15:48:00|1973.8|1973.6|1973.6|1973.2|1973.8|1973.6|1973.4|1973|1348
1638978490000|2021-12-08 15:48:10|1973.8|1973|1974.4|1974.2|1974.4|1974.2|1973.8|1973|1096
1638978500000|2021-12-08 15:48:20|1974.6|1974.4|1974.8|1974.4|1974.8|1974.6|1974.6|1974.2|1031
1638978510000|2021-12-08 15:48:30|1974.6|1974.2|1974.6|1974.2|1974.6|1974.4|1974.2|1974|835
1638978520000|2021-12-08 15:48:40|1974.4|1974.4|1975.2|1974.8|1975.2|1975|1974.4|1974.4|705
1638978530000|2021-12-08 15:48:50|1975.4|1975|1975.4|1975|1975.4|1975|1975.2|1974.8|508
1638978540000|2021-12-08 15:49:00|1975.2|1975.2|1975.8|1975.4|1976|1975.6|1975.2|1975.2|699
1638978550000|2021-12-08 15:49:10|1975.6|1975.2|1975.2|1975|1975.6|1975.2|1975.2|1974.8|280
1638978560000|2021-12-08 15:49:20|1975|1974.8|1975.2|1975|1975.2|1975|1975|1974.8|230
1638978570000|2021-12-08 15:49:30|1975|1974.8|1975.8|1975.6|1976.2|1975.8|1975|1974.8|4726
1638978580000|2021-12-08 15:49:40|1976|1975.8|1976.6|1976.2|1976.6|1976.2|1976|1975.8|1058
1638978590000|2021-12-08 15:49:50|1976.8|1976.4|1975.8|1975.4|1976.8|1976.4|1975.8|1975.4|4047
1638978600000|2021-12-08 15:50:00|1976|1975.6|1976.2|1975.8|1976.4|1975.8|1975.8|1975.4|1876
1638978610000|2021-12-08 15:50:10|1976.4|1975.6|1975.8|1975.4|1976.4|1975.8|1975.8|1975.4|2334
1638978620000|2021-12-08 15:50:20|1975.6|1975.2|1975|1974.8|1975.6|1975.2|1975|1974.8|3240
1638978630000|2021-12-08 15:50:30|1974.8|1974.6|1975|1974.6|1975|1974.8|1974.8|1974.6|1669
1638978640000|2021-12-08 15:50:40|1974.8|1974.4|1974.6|1974.2|1975|1974.6|1974.6|1974.2|0
1638978650000|2021-12-08 15:50:50|1974.8|1974.4|1975.4|1975|1975.6|1975.2|1974.8|1974.4|1418
1638978660000|2021-12-08 15:51:00|1975.6|1975.2|1974.6|1974.4|1975.6|1975.2|1974.6|1974.4|5037
1638978670000|2021-12-08 15:51:10|1974.8|1974.6|1975|1974.8|1975.2|1974.8|1974.6|1974.4|1295
1638978680000|2021-12-08 15:51:20|1974.8|1974.6|1974.8|1974.4|1974.8|1974.8|1974.4|1974.2|6512
1638978690000|2021-12-08 15:51:30|1974.6|1974.2|1974|1973.8|1974.6|1974.2|1974|1973.6|3033
1638978700000|2021-12-08 15:51:40|1974.2|1973.6|1974|1973.6|1974.2|1973.8|1973.8|1973.6|441
1638978710000|2021-12-08 15:51:50|1974.2|1973.8|1974|1973.6|1974.2|1973.8|1974|1973.6|0
1638978720000|2021-12-08 15:52:00|1974.2|1973.8|1974.2|1974|1974.6|1974.2|1974.2|1973.6|4703
1638978730000|2021-12-08 15:52:10|1974|1973.8|1974.6|1974.4|1974.8|1974.4|1974|1973.8|4429
1638978740000|2021-12-08 15:52:20|1974.8|1974.2|1974.6|1974.4|1974.8|1974.4|1974.6|1974.2|200
1638978750000|2021-12-08 15:52:30|1974.8|1974.6|1975|1974.6|1975|1974.6|1974.6|1974.6|703
1638978760000|2021-12-08 15:52:40|1974.8|1974.4|1974.6|1974.2|1974.8|1974.4|1974.4|1974.2|800
1638978770000|2021-12-08 15:52:50|1974.4|1974|1974.2|1973.8|1974.6|1974.2|1974|1973.8|3256
1638978780000|2021-12-08 15:53:00|1974|1973.6|1973.8|1973.4|1974|1973.6|1973.8|1973.4|810
1638978790000|2021-12-08 15:53:10|1973.6|1973.6|1974.2|1973.8|1974.2|1974|1973.6|1973.6|1512
1638978800000|2021-12-08 15:53:20|1974|1974|1974|1973.6|1974.2|1974|1973.8|1973.6|1429
1638978810000|2021-12-08 15:53:30|1973.8|1973.4|1973.8|1973.4|1974|1973.8|1973.2|1973|6963
1638978820000|2021-12-08 15:53:40|1973.6|1973.2|1973.6|1973.2|1973.6|1973.2|1973.4|1973.2|754
1638978830000|2021-12-08 15:53:50|1973.4|1973|1973.2|1972.8|1973.4|1973|1973|1972.6|5074
1638978840000|2021-12-08 15:54:00|1973.4|1973|1974|1973.6|1974|1973.6|1973.2|1973|686
1638978850000|2021-12-08 15:54:10|1973.8|1973.4|1974|1973.8|1974.2|1973.8|1973.8|1973.4|199
1638978860000|2021-12-08 15:54:20|1974.2|1973.6|1974.4|1974|1974.6|1974|1973.8|1973.4|6198
1638978870000|2021-12-08 15:54:30|1974.2|1974.2|1975.4|1975|1975.4|1975|1974.2|1974|9966
1638978880000|2021-12-08 15:54:40|1975.6|1975.2|1975.2|1975|1975.6|1975.4|1975.2|1975|4348
1638978890000|2021-12-08 15:54:50|1975.4|1975.2|1975.6|1975.2|1975.6|1975.2|1975.4|1975|0
1638978900000|2021-12-08 15:55:00|1975.4|1975.4|1975.4|1975|1975.8|1975.6|1975.2|1975|10852
1638978910000|2021-12-08 15:55:10|1975.2|1974.8|1974.6|1974.2|1975.2|1975|1974.4|1974.2|8239
1638978920000|2021-12-08 15:55:20|1974.4|1974|1975|1974.6|1975|1974.8|1974.4|1974|541
1638978930000|2021-12-08 15:55:30|1974.8|1974.8|1974.6|1974.4|1975.4|1975|1974.6|1974.4|903
1638978940000|2021-12-08 15:55:40|1974.8|1974.6|1975|1974.8|1975.2|1974.8|1974.6|1974.2|1461
1638978950000|2021-12-08 15:55:50|1975.2|1975|1974.6|1974.2|1975.2|1975|1974.4|1974.2|2951
1638978960000|2021-12-08 15:56:00|1974.4|1974.4|1974.8|1974.4|1975|1974.4|1974.4|1974.2|2000
1638978970000|2021-12-08 15:56:10|1974.6|1974.2|1974.8|1974.2|1974.8|1974.4|1974.2|1974|1016
1638978980000|2021-12-08 15:56:20|1974.6|1974.4|1974.6|1974.4|1974.8|1974.4|1974.6|1974.2|152
1638978990000|2021-12-08 15:56:30|1974.8|1974.2|1974.6|1974.4|1975.2|1975|1974.6|1974.2|4891
1638979000000|2021-12-08 15:56:40|1974.8|1974.6|1974.6|1974.2|1974.8|1974.6|1974.4|1974|2570
1638979010000|2021-12-08 15:56:50|1974.4|1974.4|1974.4|1974|1974.6|1974.4|1974.2|1974|600
1638979020000|2021-12-08 15:57:00|1974.6|1974.2|1974.8|1974.4|1975|1974.8|1974.6|1974|1992
1638979030000|2021-12-08 15:57:10|1974.6|1974.6|1974.6|1974.4|1974.6|1974.6|1974.4|1974|998
1638979040000|2021-12-08 15:57:20|1974.8|1974.6|1974.8|1974.6|1974.8|1974.6|1974.6|1974.4|2170
1638979050000|2021-12-08 15:57:30|1975|1974.8|1975|1974.8|1975.2|1974.8|1975|1974.8|206
1638979060000|2021-12-08 15:57:40|1975.2|1975|1975.6|1975.2|1975.8|1975.4|1975.2|1975|8532
1638979070000|2021-12-08 15:57:50|1975.8|1975.4|1975.6|1975.4|1976|1975.8|1975.6|1975.2|4115
1638979080000|2021-12-08 15:58:00|1975.8|1975.6|1976.2|1975.8|1976.4|1976|1975.8|1975.6|1770
1638979090000|2021-12-08 15:58:10|1976.4|1976|1976.6|1976.2|1976.8|1976.4|1976.2|1976|1446
1638979100000|2021-12-08 15:58:20|1976.8|1976.4|1976.8|1976.4|1976.8|1976.4|1976.8|1976|0
1638979110000|2021-12-08 15:58:30|1976.6|1976.2|1976.2|1975.8|1976.8|1976.2|1976|1975.8|692
1638979120000|2021-12-08 15:58:40|1976.4|1976|1976.6|1976.2|1976.8|1976.4|1976.2|1976|5028
1638979130000|2021-12-08 15:58:50||1976.4||1976.2||1976.4||1976.2|0
1638979140000|2021-12-08 15:59:00|1976.4|1976.4|1977|1976.6|1977|1976.6|1976.4|1976.4|244
1638979150000|2021-12-08 15:59:10|1976.8|1976.4|1976.2|1976|1977|1976.6|1976.2|1976|9272
1638979160000|2021-12-08 15:59:20|1976.4|1975.8|1975.8|1975.4|1976.4|1976|1975.6|1975.4|5777
1638979170000|2021-12-08 15:59:30|1976|1975.6|1975.8|1975.4|1976|1975.8|1975.8|1975.4|1877
1638979180000|2021-12-08 15:59:40|1975.6|1975.2|1975.4|1975.2|1975.8|1975.6|1975.4|1975|1921
1638979190000|2021-12-08 15:59:50|1975.6|1975.4|1975.8|1975.4|1975.8|1975.4|1975.2|1975|3288
1638979200000|2021-12-08 16:00:00|1975.6|1975.6|1976.8|1976.4|1976.8|1976.6|1975.6|1975.4|7312
1638979210000|2021-12-08 16:00:10|1976.6|1976.6|1976.4|1976|1977|1976.6|1976.4|1976|3279
1638979220000|2021-12-08 16:00:20|1976.2|1975.8|1976.2|1976|1976.6|1976.2|1976.2|1975.8|1300
1638979230000|2021-12-08 16:00:30|1976.4|1976.2|1976.2|1976|1976.6|1976.2|1976.2|1976|1660
1638979240000|2021-12-08 16:00:40|1976.4|1976.2|1975.4|1975.2|1976.6|1976.2|1975.4|1975.2|5758
1638979250000|2021-12-08 16:00:50|1975.2|1975|1974.8|1974.4|1975.2|1975|1974.8|1974.4|2034
1638979260000|2021-12-08 16:01:00|1975|1974.6|1975.4|1975|1975.4|1975.2|1975|1974.4|703
1638979270000|2021-12-08 16:01:10|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.4|1975.2|500
1638979280000|2021-12-08 16:01:20|1975.6|1975.6|1976|1975.6|1976.2|1976|1975.6|1975.4|8553
1638979290000|2021-12-08 16:01:30|1975.8|1975.8|1976|1975.6|1976|1975.8|1975.6|1975.4|3555
1638979300000|2021-12-08 16:01:40|1975.8|1975.8|1976|1975.8|1976.2|1975.8|1975.8|1975.6|0
1638979310000|2021-12-08 16:01:50|1976.2|1976|1976.6|1976.2|1976.8|1976.4|1976|1975.8|3555
1638979320000|2021-12-08 16:02:00|1976.4|1976.4|1976.6|1976.2|1977|1976.6|1976.4|1976.2|1444
1638979330000|2021-12-08 16:02:10|1976.4|1976|1976|1975.6|1976.4|1976|1975.8|1975.6|3464
1638979340000|2021-12-08 16:02:20|1975.8|1975.8|1976|1975.8|1976.4|1976.2|1975.8|1975.6|1298
1638979350000|2021-12-08 16:02:30|1976.2|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.6|501
1638979360000|2021-12-08 16:02:40|1976.2|1975.8|1976|1975.8|1976.4|1976|1976|1975.8|225
1638979370000|2021-12-08 16:02:50|1976.2|1975.6|1976|1975.6|1976.2|1975.6|1975.6|1975.4|1733
1638979380000|2021-12-08 16:03:00|1975.8|1975.4|1975.8|1975.4|1975.8|1975.4|1975.4|1975|4030
1638979390000|2021-12-08 16:03:10|1975.6|1975.6|1975.2|1974.8|1975.6|1975.6|1975|1974.8|172
1638979400000|2021-12-08 16:03:20|1975|1975|1975.2|1974.8|1975.4|1975|1975|1974.8|2115
1638979410000|2021-12-08 16:03:30|1975|1975|1974.8|1974.4|1975|1975|1974.8|1974.4|975
1638979420000|2021-12-08 16:03:40|1974.6|1974.2|1974.6|1974.2|1974.6|1974.4|1974.4|1974|1059
1638979430000|2021-12-08 16:03:50|1975|1974.4|1974.6|1974.4|1975|1974.6|1974.6|1974.2|3111
1638979440000|2021-12-08 16:04:00|1974.8|1974.6|1975.4|1975.2|1975.4|1975.2|1974.6|1974.4|3390
1638979450000|2021-12-08 16:04:10|1975.6|1975.4|1975.6|1975.2|1975.8|1975.4|1975.2|1975|4616
1638979460000|2021-12-08 16:04:20|1975.8|1975.4|1975.6|1975.4|1976|1975.6|1975.4|1975.2|400
1638979470000|2021-12-08 16:04:30|1975.8|1975.2|1975.6|1975.4|1975.8|1975.6|1975.6|1975.2|1127
1638979480000|2021-12-08 16:04:40|1975.4|1975.2|1975.8|1975.6|1976|1975.8|1975.4|1975.2|2777
1638979490000|2021-12-08 16:04:50|1976|1975.4|1975.8|1975.4|1976|1975.6|1975.6|1975.4|4456
1638979500000|2021-12-08 16:05:00|1976|1975.6|1976|1975.6|1976.2|1975.8|1975.8|1975.4|857
1638979510000|2021-12-08 16:05:10|1976.2|1975.8|1976|1975.6|1976.4|1976.2|1976|1975.6|1487
1638979520000|2021-12-08 16:05:20|1975.8|1975.8|1975.6|1975.4|1976|1975.8|1975.6|1975.4|2710
1638979530000|2021-12-08 16:05:30|1975.4|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1974.8|3497
1638979540000|2021-12-08 16:05:40|1975.6|1975.2|1975.8|1975.4|1976|1975.6|1975.4|1975|4174
1638979550000|2021-12-08 16:05:50|1975.6|1975.6|1975.6|1975.2|1975.6|1975.6|1975.4|1975.2|1233
1638979560000|2021-12-08 16:06:00|1975.4|1975.4|1974.8|1974.4|1975.8|1975.4|1974.8|1974.4|1228
1638979570000|2021-12-08 16:06:10|1974.6|1974.2|1974.4|1974.2|1974.6|1974.4|1974.4|1974|1332
1638979580000|2021-12-08 16:06:20|1974.6|1974.4|1974.4|1974.2|1975|1974.8|1974.4|1974.2|5169
1638979590000|2021-12-08 16:06:30|1974.6|1974.4|1974.2|1973.8|1975|1974.4|1973.8|1973.6|10829
1638979600000|2021-12-08 16:06:40|1974|1974|1973.6|1973.4|1974.2|1974|1973.4|1973.2|10634
1638979610000|2021-12-08 16:06:50|1973.8|1973.6|1973.4|1973|1974|1973.6|1973.2|1973|7976
1638979620000|2021-12-08 16:07:00|1973.2|1973.2|1973.4|1973|1973.6|1973.4|1973.2|1973|12258
1638979630000|2021-12-08 16:07:10|1973.2|1973.2|1972.8|1972.6|1973.4|1973.2|1972.8|1972.4|11688
1638979640000|2021-12-08 16:07:20|1973|1972.8|1972.2|1972|1973|1972.8|1972.2|1972|1386
1638979650000|2021-12-08 16:07:30|1972.4|1972.2|1972.2|1972|1972.4|1972.2|1972|1971.8|2304
1638979660000|2021-12-08 16:07:40|1972|1971.8|1972.4|1972|1972.4|1972.2|1972|1971.8|703
1638979670000|2021-12-08 16:07:50|1972.2|1972.2|1972.4|1972|1972.4|1972.2|1972.2|1972|0
1638979680000|2021-12-08 16:08:00|1972.6|1972.2|1971.6|1971|1972.6|1972.4|1971.2|1970.8|21051
1638979690000|2021-12-08 16:08:10|1971.4|1970.8|1971.2|1970.8|1971.6|1970.8|1970.8|1970.6|3477
1638979700000|2021-12-08 16:08:20|1971|1970.6|1971.4|1971|1971.6|1971.2|1971|1970.6|406
1638979710000|2021-12-08 16:08:30|1971.2|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.8|1130
1638979720000|2021-12-08 16:08:40|1971|1971|1971.8|1971.4|1971.8|1971.4|1971|1971|2007
1638979730000|2021-12-08 16:08:50|1971.6|1971.2|1971.6|1971.2|1971.8|1971.2|1971.4|1971.2|980
1638979740000|2021-12-08 16:09:00|1971.8|1971.4|1972|1971.8|1972.2|1972|1971.6|1971.2|744
1638979750000|2021-12-08 16:09:10|1972.2|1972|1972.4|1972|1972.6|1972.2|1972.2|1971.8|1445
1638979760000|2021-12-08 16:09:20|1972.6|1972.2|1972.8|1972.4|1972.8|1972.4|1972.4|1972.2|549
1638979770000|2021-12-08 16:09:30|1973|1972.6|1972.8|1972.6|1973|1972.8|1972.8|1972.4|854
1638979780000|2021-12-08 16:09:40|1973|1972.4|1972.6|1972.4|1973|1972.6|1972.6|1972.4|4446
1638979790000|2021-12-08 16:09:50|1972.8|1972.6|1973.2|1972.8|1973.4|1973|1972.6|1972.4|4856
1638979800000|2021-12-08 16:10:00|1973.4|1973|1974|1973.8|1974.2|1973.8|1973.4|1973|1970
1638979810000|2021-12-08 16:10:10|1974.2|1974|1974|1973.8|1974.4|1974|1974|1973.8|612
1638979820000|2021-12-08 16:10:20|1974.2|1974|1974|1973.8|1974.2|1974|1973.8|1973.6|1853
1638979830000|2021-12-08 16:10:30|1974.2|1974|1974|1973.6|1974.2|1974|1974|1973.6|241
1638979840000|2021-12-08 16:10:40||1973.8||1973.6||1973.8||1973.6|48
1638979850000|2021-12-08 16:10:50|1974.2|1973.8|1974.2|1973.8|1974.4|1974|1974.2|1973.6|3969
1638979860000|2021-12-08 16:11:00|1974.4|1974|1974.6|1974.2|1974.8|1974.4|1974.4|1974|2302
1638979870000|2021-12-08 16:11:10|1974.4|1974.4|1974.6|1974.2|1974.6|1974.4|1974.2|1974|1872
1638979880000|2021-12-08 16:11:20|1974.4|1974|1974.6|1974.2|1974.6|1974.2|1974.4|1974|67
1638979890000|2021-12-08 16:11:30|1974.4|1974|1974.2|1973.8|1974.4|1974.2|1974.2|1973.8|985
1638979900000|2021-12-08 16:11:40|1974|1973.6|1973.6|1973.4|1974|1973.6|1973.6|1973.4|2262
1638979910000|2021-12-08 16:11:50|1973.4|1973.2|1973.4|1973.2|1973.6|1973.2|1973.2|1972.8|4870
1638979920000|2021-12-08 16:12:00|1973.6|1973|1973.6|1973.2|1973.8|1973.4|1973.2|1972.8|4681
1638979930000|2021-12-08 16:12:10|1973.8|1973.4|1973.6|1973.4|1973.8|1973.4|1973.6|1973.2|882
1638979940000|2021-12-08 16:12:20|1973.8|1973.2|1973.6|1973.2|1973.8|1973.4|1973.6|1973.2|703
1638979950000|2021-12-08 16:12:30|1973.8|1973.4|1974.2|1974|1974.2|1974|1973.8|1973.4|536
1638979960000|2021-12-08 16:12:40|1974|1973.8|1974.8|1974.4|1974.8|1974.4|1974|1973.8|2723
1638979970000|2021-12-08 16:12:50|1974.6|1974.2|1974.8|1974.6|1975|1974.8|1974.4|1974.2|6468
1638979980000|2021-12-08 16:13:00|1974.6|1974.4|1975|1974.6|1975|1974.8|1974.4|1974.2|3682
1638979990000|2021-12-08 16:13:10|1975.2|1974.8|1975.8|1975.4|1975.8|1975.4|1975.2|1974.8|3354
1638980000000|2021-12-08 16:13:20|1975.6|1975.6|1976|1975.6|1976|1975.6|1975.6|1975.6|387
1638980010000|2021-12-08 16:13:30|1976.2|1975.8|1976|1975.6|1976.2|1975.8|1975.8|1975.6|709
1638980020000|2021-12-08 16:13:40|1975.8|1975.8|1976.4|1976|1976.4|1976.2|1975.8|1975.6|1217
1638980030000|2021-12-08 16:13:50|1976.6|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976|421
1638980040000|2021-12-08 16:14:00|1976.6|1976|1976.6|1976.4|1976.8|1976.4|1976.6|1976|0
1638980050000|2021-12-08 16:14:10|1976.8|1976.6|1977|1976.6|1977|1976.8|1976.6|1976.4|2680
1638980060000|2021-12-08 16:14:20|1976.8|1976.8|1976.8|1976.4|1977|1976.8|1976.8|1976.4|500
1638980070000|2021-12-08 16:14:30|1976.6|1976.2|1976.2|1976|1976.8|1976.2|1976|1975.8|7753
1638980090000|2021-12-08 16:14:50|1976.4|1976.2|1975.6|1975.2|1976.6|1976.2|1975.4|1975.2|3735
1638980100000|2021-12-08 16:15:00|1975.8|1974.8|1975.2|1974.6|1975.8|1974.8|1975.2|1974.6|600
1638980110000|2021-12-08 16:15:10|1975.4|1974.8|1975.6|1974.8|1975.6|1975|1975.2|1974.6|0
1638980120000|2021-12-08 16:15:20|1975.2|1974.6|1975.4|1974.8|1975.4|1975|1975.2|1974.6|229
1638980130000|2021-12-08 16:15:30|1975.2|1975|1975.2|1974.8|1975.2|1975|1975.2|1974.8|280
1638980140000|2021-12-08 16:15:40|1975|1974.6|1975.2|1974.6|1975.2|1974.8|1975|1974.6|1612
1638980150000|2021-12-08 16:15:50|1975|1974.4|1974.8|1974.2|1975|1974.4|1974.6|1974.2|882
1638980160000|2021-12-08 16:16:00|1975|1974.4|1974.8|1974.2|1975|1974.6|1974.8|1974.2|177
1638980170000|2021-12-08 16:16:10|1974.6|1974|1974.4|1974|1974.8|1974.2|1974.4|1974|207
1638980180000|2021-12-08 16:16:20|1974|1973.4|1974.2|1973.6|1974.4|1973.6|1974|1973.4|959
1638980190000|2021-12-08 16:16:30|1974.4|1973.8|1974.4|1973.8|1974.6|1974|1974.2|1973.8|36
1638980200000|2021-12-08 16:16:40|1974.2|1973.6|1973.8|1973.2|1974.2|1973.6|1973.8|1973.2|835
1638980210000|2021-12-08 16:16:50|1974|1973.4|1974.4|1973.8|1974.4|1973.8|1974|1973.4|474
1638980220000|2021-12-08 16:17:00|1974.6|1974|1974.2|1973.6|1974.6|1974.2|1974.2|1973.6|208
1638980230000|2021-12-08 16:17:10|1974.4|1973.8|1974.2|1973.6|1974.4|1973.8|1974|1973.6|900
1638980240000|2021-12-08 16:17:20|1973.8|1973.8|1974|1973.4|1974|1973.8|1973.8|1973.4|647
1638980250000|2021-12-08 16:17:30|1973.8|1973|1973.6|1973|1973.8|1973|1973.6|1973|1722
1638980260000|2021-12-08 16:17:40|1974|1973.2|1974|1973.4|1974|1973.6|1974|1973|374
1638980270000|2021-12-08 16:17:50|1974.2|1973.6|1974.2|1973.6|1974.4|1973.8|1974|1973.6|1013
1638980280000|2021-12-08 16:18:00|1974|1973.4|1974|1973.4|1974.2|1973.6|1974|1973.4|0
1638980290000|2021-12-08 16:18:10|1973.8|1973.6|1973.8|1973.4|1974.2|1973.6|1973.8|1973.4|203
1638980300000|2021-12-08 16:18:20|1974||1973.8||1974||1973.8||610
1638980310000|2021-12-08 16:18:30|1974|1973.2|1973.8|1973.2|1974|1973.2|1973.4|1972.8|5
1638980320000|2021-12-08 16:18:40|1974|1973.4|1974.2|1973.6|1974.2|1973.6|1974|1973.4|0
1638980330000|2021-12-08 16:18:50|1974|1973.4|1973.6|1973.2|1974|1973.4|1973.6|1973.2|730
1638980340000|2021-12-08 16:19:00|1974|1973.4|1974|1973.4|1974|1973.4|1973.8|1973.2|200
1638980350000|2021-12-08 16:19:10|1974.2|1973.6|1974|1973.4|1974.2|1973.6|1974|1973.4|396
1638980360000|2021-12-08 16:19:20|1974.2|1973.8|1974.2|1973.4|1974.2|1973.8|1974|1973.4|3
1638980370000|2021-12-08 16:19:30|1974|1973.6|1974.2|1973.8|1974.2|1973.8|1974|1973.6|0
1638980380000|2021-12-08 16:19:40|1974|1973.6|1974.2|1973.8|1974.2|1973.8|1974|1973.6|0
1638980390000|2021-12-08 16:19:50|1974.4|1973.6|1974.2|1973.6|1974.4|1973.8|1974.2|1973.4|992
1638980400000|2021-12-08 16:20:00|1973.8|1973.4|1974|1973.4|1974.2|1973.6|1973.8|1973.4|1342
1638980410000|2021-12-08 16:20:10|1974.2|1973.6|1974.2|1973.6|1974.2|1973.8|1973.8|1973.4|351
1638980420000|2021-12-08 16:20:20|1974|1973.4|1973.8|1973.4|1974|1973.4|1973.8|1973.4|0
1638980430000|2021-12-08 16:20:30|1974|1973.6|1974|1973.6|1974|1973.6|1973.8|1973.6|0
1638980440000|2021-12-08 16:20:40|1974.2|1973.8|1975|1974.4|1975|1974.4|1974.2|1973.6|488
1638980450000|2021-12-08 16:20:50|1974.8|1974.2|1974.8|1974.4|1974.8|1974.4|1974.8|1974.2|0
1638980460000|2021-12-08 16:21:00|1975|1974.6|1975.6|1975|1975.8|1975.4|1975|1974.6|1358
1638980470000|2021-12-08 16:21:10|1975.8|1975.2|1976.4|1976|1976.4|1976|1975.8|1975.2|871
1638980480000|2021-12-08 16:21:20|1976|1975.6|1976|1975.2|1976|1975.6|1975.8|1975.2|412
1638980490000|2021-12-08 16:21:30|1975.8|1975|1975.6|1975.2|1975.8|1975.2|1975.6|1975|200
1638980500000|2021-12-08 16:21:40|1975.8|1975.4|1975.4|1974.8|1975.8|1975.4|1975.4|1974.8|382
1638980510000|2021-12-08 16:21:50|1975.2|1974.6|1975|1974.4|1975.2|1974.6|1975|1974.4|1213
1638980520000|2021-12-08 16:22:00|1975.4|1974.8|1975.6|1975|1975.6|1975|1975.2|1974.6|214
1638980530000|2021-12-08 16:22:10|1976|1975.4|1975.8|1975.4|1976|1975.6|1975.8|1975.4|216
1638980540000|2021-12-08 16:22:20|1976.2|1975.6|1976.2|1975.8|1976.2|1975.8|1976|1975.4|175
1638980550000|2021-12-08 16:22:30|1976|1975.6|1976|1975.4|1976.2|1975.6|1976|1975.4|766
1638980560000|2021-12-08 16:22:40|1975.8||1976||1976.2||1975.8||400
1638980570000|2021-12-08 16:22:50|1976.2|1975.6|1976|1975.4|1976.2|1975.6|1976|1975.4|500
1638980580000|2021-12-08 16:23:00|1976.4|1975.8|1976.4|1975.8|1976.6|1976|1976.2|1975.8|102
1638980590000|2021-12-08 16:23:10|1976.2|1976|1976.2|1975.8|1976.2|1976|1976.2|1975.8|424
1638980600000|2021-12-08 16:23:20|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.4|574
1638980610000|2021-12-08 16:23:30|1976|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.4|0
1638980630000|2021-12-08 16:23:50|1975.6|1975.2|1975.2|1974.8|1975.6|1975.2|1975.2|1974.8|1318
1638980640000|2021-12-08 16:24:00|1975.6|1975.2|1975.2|1974.6|1975.8|1975.4|1975.2|1974.6|244
1638980650000|2021-12-08 16:24:10|1975.4|1974.8|1976|1975.4|1976|1975.4|1975.4|1974.8|684
1638980660000|2021-12-08 16:24:20|1975.6|1975.2|1975.8|1975.2|1976|1975.4|1975.6|1975|0
1638980670000|2021-12-08 16:24:30|1976|1975.6|1975.6|1975.2|1976|1975.6|1975.6|1975|419
1638980680000|2021-12-08 16:24:40|1975.8|1975.4|1976.2|1975.6|1976.2|1975.6|1975.8|1975.4|920
1638980690000|2021-12-08 16:24:50|1976.4|1975.8|1976.4|1975.8|1976.4|1975.8|1976.4|1975.8|61
1638980700000|2021-12-08 16:25:00|1976.4|1976|1976.4|1976|1976.6|1976|1976.4|1976|0
1638980710000|2021-12-08 16:25:10|1976.6|1975.8|1976.6|1976|1976.6|1976.2|1976.4|1975.8|215
1638980720000|2021-12-08 16:25:20|1976.2|1975.8|1976.2|1975.6|1976.4|1975.8|1976.2|1975.6|108
1638980730000|2021-12-08 16:25:30|1975.8|1975.4|1975.8|1975.2|1975.8|1975.4|1975.8|1975.2|260
1638980740000|2021-12-08 16:25:40|1975.6|1975.4|1976.2|1975.6|1976.2|1975.6|1975.6|1975.2|1
1638980750000|2021-12-08 16:25:50|1976|1975.4|1976.4|1975.8|1976.4|1975.8|1975.8|1975.2|209
1638980760000|2021-12-08 16:26:00|1976.2|1975.6|1976.4|1975.8|1976.4|1975.8|1976.2|1975.6|0
1638980770000|2021-12-08 16:26:10|1976.6|1976|1976.8|1976.4|1976.8|1976.4|1976.6|1975.8|754
1638980780000|2021-12-08 16:26:20|1976.6|1976.2|1976.6|1976.2|1977|1976.4|1976.6|1976.2|256
1638980790000|2021-12-08 16:26:30|1976.8|1976.4|1976.8|1976.2|1976.8|1976.4|1976.8|1976.2|228
1638980800000|2021-12-08 16:26:40|1976.6||1976.6||1976.6||1976.6||130
1638980810000|2021-12-08 16:26:50|1976.4|1976|1976.2|1975.6|1976.4|1976|1976.2|1975.6|391
1638980820000|2021-12-08 16:27:00|1976|1975.4|1975.8|1975.2|1976.4|1975.8|1975.6|1975.2|879
1638980830000|2021-12-08 16:27:10|1975.6|1975|1975.6|1975.2|1975.6|1975.2|1975.4|1975|47
1638980840000|2021-12-08 16:27:20|1975.8|1975.4|1975.8|1975.2|1976|1975.4|1975.8|1975.2|0
1638980850000|2021-12-08 16:27:30|1975.6|1975|1975.8|1975.2|1975.8|1975.2|1975.6|1975|488
1638980860000|2021-12-08 16:27:40||1975.4||1975.4||1975.4||1975.4|0
1638980870000|2021-12-08 16:27:50|1976|1975.6|1976.2|1975.8|1976.2|1975.8|1975.8|1975.6|549
1638980880000|2021-12-08 16:28:00|1976.4|1976|1975.8|1975.4|1976.4|1976|1975.8|1975.4|133
1638980890000|2021-12-08 16:28:10|1975.6|1975.2|1976|1975.4|1976.2|1975.4|1975.6|1975.2|670
1638980900000|2021-12-08 16:28:20|1975.8|1975.2|1975.8|1975.2|1975.8|1975.4|1975.8|1975.2|34
1638980910000|2021-12-08 16:28:30|1975.6|1975|1976|1975.4|1976|1975.4|1975.6|1975|146
1638980920000|2021-12-08 16:28:40|1975.8|1975.6|1975.8|1975.4|1976|1975.6|1975.8|1975.2|0
1638980930000|2021-12-08 16:28:50|1975.6|1975.2|1976|1975.4|1976|1975.4|1975.6|1975|333
1638980940000|2021-12-08 16:29:00|1976.2|1975.6|1975.6|1975.2|1976.2|1975.8|1975.6|1975.2|130
1638980950000|2021-12-08 16:29:10|1975.8|1975|1975.6|1975|1976|1975|1975.6|1975|633
1638980960000|2021-12-08 16:29:20|1975.4|1974.8|1975.2|1974.6|1975.4|1974.8|1974.8|1974.4|1335
1638980970000|2021-12-08 16:29:30|1975.4|1974.8|1975.8|1975|1976|1975.4|1975.4|1974.8|351
1638980980000|2021-12-08 16:29:40|1975.6|1975.2|1975.8|1975.4|1975.8|1975.4|1975.6|1975.2|0
1638980990000|2021-12-08 16:29:50|1975.6|1975|1976.2|1975.8|1976.2|1975.8|1975.6|1975|663
1639036810000|2021-12-09 08:00:10|1970|1969.2|1968.2|1966.4|1973|1969.4|1967.6|1966|102161
1639036820000|2021-12-09 08:00:20|1968|1966.2|1972.8|1970.8|1973|1971.8|1966|1965.6|21153
1639036830000|2021-12-09 08:00:30|1972.4|1971|1972.8|1971.4|1973|1972|1971.4|1970.2|3592
1639036840000|2021-12-09 08:00:40|1973|1971.6|1973.8|1972|1974|1972.4|1972.6|1971.2|5246
1639036850000|2021-12-09 08:00:50|1974|1972.4|1974.8|1973.2|1975|1973.4|1974|1972|5
1639036860000|2021-12-09 08:01:00|1975|1973.6|1975.8|1975|1975.8|1975|1973.6|1972.4|14893
1639036870000|2021-12-09 08:01:10|1976|1975.2|1977.2|1976.4|1977.2|1976.4|1975.2|1974.4|9080
1639036880000|2021-12-09 08:01:20|1977|1976.2|1977.2|1976.6|1977.6|1976.6|1976.6|1976|10196
1639036890000|2021-12-09 08:01:30|1977.4|1976.4|1977.4|1976.2|1977.6|1976.4|1977.2|1976|524
1639036900000|2021-12-09 08:01:40|1977.2|1976|1976.6|1976|1977.6|1977.4|1975.8|1975.4|10765
1639036910000|2021-12-09 08:01:50|1976.4|1975.8|1976.6|1975.6|1976.8|1975.8|1976.4|1975.6|2731
1639036920000|2021-12-09 08:02:00|1976.8|1975.8|1976|1975.2|1977.2|1976.8|1975.2|1974.4|11482
1639036930000|2021-12-09 08:02:10|1976.2|1975.4|1976.2|1975|1977.2|1976.2|1975.4|1975|3289
1639036940000|2021-12-09 08:02:20|1976|1974.8|1975.6|1974.4|1976|1974.8|1974.4|1973.2|11794
1639036950000|2021-12-09 08:02:30|1975.4|1974.2|1976|1975|1976.2|1975|1975.4|1974.2|0
1639036960000|2021-12-09 08:02:40|1975.8|1974.6|1974.2|1973|1975.8|1975|1974.2|1973|907
1639036970000|2021-12-09 08:02:50|1974|1973.4|1974.4|1973.4|1975|1974|1973.4|1973|7511
1639036980000|2021-12-09 08:03:00|1974.6|1973.6|1974.6|1974|1975.8|1974.6|1974.6|1973.6|5341
1639036990000|2021-12-09 08:03:10|1974.4|1973.6|1974.4|1973.4|1974.8|1973.8|1973.4|1973.2|14572
1639037010000|2021-12-09 08:03:30|1974.2|1973.2|1974.2|1973.2|1974.2|1973.2|1974.2|1973.2|1003
1639037020000|2021-12-09 08:03:40|1974|1973.4|1974.4|1973.4|1975.4|1974.4|1973.8|1973.2|6265
1639037030000|2021-12-09 08:03:50|1974.6|1973.6|1974.4|1973.8|1974.6|1973.8|1974.4|1973.2|1438
1639037040000|2021-12-09 08:04:00|1974.6|1974|1975|1974.2|1975.8|1974.8|1974.6|1974|862
1639037050000|2021-12-09 08:04:10|1974.8|1974|1975.4|1974.6|1975.4|1974.6|1974.6|1974|2559
1639037060000|2021-12-09 08:04:20||1974.4||1974.6||1974.6||1974.4|174
1639037070000|2021-12-09 08:04:30|1975.8|1974.8|1975.6|1974.6|1976|1975|1974.8|1974|1076
1639037080000|2021-12-09 08:04:40|1975.4|1974.4|1974.4|1973.8|1975.6|1974.6|1974.4|1973.6|7067
1639037090000|2021-12-09 08:04:50|1974.6|1973.6|1975.6|1974.6|1975.8|1974.8|1974.4|1973.6|1281
1639037100000|2021-12-09 08:05:00|1975.4|1974.4|1974.8|1973.8|1975.4|1974.4|1973.8|1973.6|911
1639037110000|2021-12-09 08:05:10|1975|1973.6|1974|1973.4|1975|1974.2|1974|1973.4|2576
1639037120000|2021-12-09 08:05:20|1973.8|1973|1973.8|1973.2|1974|1973.2|1973.6|1973|767
1639037130000|2021-12-09 08:05:30|1974|1973|1974|1973|1974.2|1973.4|1972.8|1972|11053
1639037140000|2021-12-09 08:05:40|1974.2|1973.2|1973.6|1972.8|1974.2|1973.2|1973.2|1972.4|2458
1639037150000|2021-12-09 08:05:50|1973.4|1972.6|1973.6|1972.8|1973.6|1973|1973.2|1972.6|5070
1639037160000|2021-12-09 08:06:00|1974|1973|1973.6|1972.6|1974.6|1973.6|1973.6|1972.6|1173
1639037170000|2021-12-09 08:06:10|1974|1972.8|1973|1972|1974|1973.2|1973|1972|2461
1639037180000|2021-12-09 08:06:20|1972.8|1971.8|1972.4|1972|1972.8|1972|1972.4|1971.8|3930
1639037190000|2021-12-09 08:06:30|1972.8|1972.2|1972.8|1972|1973.2|1972.4|1972.6|1972|893
1639037200000|2021-12-09 08:06:40|1972.6|1972.2|1972.6|1972|1972.8|1972.6|1972.6|1972|1539
1639037210000|2021-12-09 08:06:50|1972.8|1972.2|1974.6|1973.6|1974.6|1973.8|1972.8|1972|4382
1639037220000|2021-12-09 08:07:00|1974.4|1973.4|1973.4|1972.6|1974.4|1973.4|1973.4|1972.6|2232
1639037230000|2021-12-09 08:07:10|1973.2|1972.2|1973.4|1972.8|1973.8|1973|1972.6|1971.6|977
1639037240000|2021-12-09 08:07:20|1973.2|1972.4|1973|1972.2|1973.6|1972.8|1972.8|1971.8|342
1639037250000|2021-12-09 08:07:30|1973.2|1972.4|1973|1972.4|1973.4|1972.8|1973|1972.2|500
1639037260000|2021-12-09 08:07:40|1973.2|1972.6|1972.8|1972.4|1973.8|1973.4|1972.8|1972.2|2085
1639037270000|2021-12-09 08:07:50|1972.6|1972.2|1972.8|1971.6|1972.8|1972.2|1972.4|1971.6|1176
1639037280000|2021-12-09 08:08:00|1972.6|1971.8|1972.8|1972|1973.4|1972.6|1972.6|1971.6|670
1639037290000|2021-12-09 08:08:10|1972.6|1971.8|1972.8|1972.2|1972.8|1972.2|1972.6|1971.6|1000
1639037300000|2021-12-09 08:08:20|1972.6|1972.4|1973.2|1972.4|1973.2|1972.4|1972.6|1972.2|1181
1639037310000|2021-12-09 08:08:30|1973|1972.2|1973|1972.2|1973.2|1972.2|1972.2|1971.8|1615
1639037320000|2021-12-09 08:08:40|1972.8|1972.4|1973.4|1973|1973.8|1973.2|1972.8|1972.4|822
1639037330000|2021-12-09 08:08:50|1973.8|1973.2|1973.8|1973|1974.4|1973.6|1973.8|1972.8|1027
1639037340000|2021-12-09 08:09:00|1974|1973.2|1974|1973|1974.2|1973.4|1973.8|1973|0
1639037350000|2021-12-09 08:09:10|1974.4|1973.2|1973.2|1972.8|1974.4|1973.8|1973.2|1972.8|1839
1639037360000|2021-12-09 08:09:20|1973|1972.4|1972|1971.2|1973|1972.4|1972|1971|2697
1639037370000|2021-12-09 08:09:30|1971.8|1971|1971.8|1971|1971.8|1971.2|1971.8|1971|0
1639037380000|2021-12-09 08:09:40|1972|1971.2|1970.8|1970.2|1972|1971.6|1970.6|1970|2504
1639037390000|2021-12-09 08:09:50|1971|1970|1971|1970|1971.2|1970.6|1970.6|1970|0
1639037400000|2021-12-09 08:10:00|1970.8|1969.8|1969|1968.2|1970.8|1970|1969|1968|6027
1639037410000|2021-12-09 08:10:10|1969.2|1968.4|1969.2|1968.2|1969.6|1969|1969|1968.2|225
1639037420000|2021-12-09 08:10:20|1969.4|1968.4|1968.8|1968|1969.4|1968.6|1968.6|1967.8|1303
1639037430000|2021-12-09 08:10:30|1968.6|1968.2|1970.2|1969.4|1970.6|1969.6|1968.6|1968.2|2303
1639037440000|2021-12-09 08:10:40|1970.4|1969.6|1970.8|1970.2|1971.4|1970.8|1970.2|1969.4|1924
1639037460000|2021-12-09 08:11:00|1971|1970.4|1971.8|1971.2|1972|1971.6|1971|1970.4|2600
1639037470000|2021-12-09 08:11:10|1971.6|1971|1972.4|1971.6|1972.6|1971.8|1971.6|1971|3864
1639037480000|2021-12-09 08:11:20|1972.2|1971.2|1971.4|1970.8|1972.2|1971.4|1971.2|1970.4|3317
1639037490000|2021-12-09 08:11:30|1971.2|1971|1971.4|1970.8|1971.4|1971|1971.2|1970.8|194
1639037500000|2021-12-09 08:11:40|1971.2|1970.4|1969.4|1969|1971.2|1970.4|1969.4|1969|5689
1639037510000|2021-12-09 08:11:50|1969.6|1969.2|1969.2|1968.6|1969.6|1969.2|1969.2|1968.4|2642
1639037520000|2021-12-09 08:12:00|1969|1968.4|1966.8|1966|1969|1968.4|1966.8|1966|4790
1639037530000|2021-12-09 08:12:10|1967|1966.2|1967|1966.6|1967.2|1966.6|1966.4|1966|7194
1639037540000|2021-12-09 08:12:20|1966.8|1966.4|1966.4|1965.8|1967|1966.4|1966|1965.2|2475
1639037550000|2021-12-09 08:12:30|1966.6|1965.6|1966|1965.4|1966.6|1966|1965.8|1965.2|1724
1639037560000|2021-12-09 08:12:40|1966.2|1965.8|1966.2|1966|1966.4|1966|1965.8|1965.4|8353
1639037570000|2021-12-09 08:12:50|1966|1965.8|1965.6|1965.2|1966.2|1966|1965.2|1965|10190
1639037580000|2021-12-09 08:13:00|1965.8|1965|1967.2|1966.4|1967.6|1967.4|1965.8|1965|4848
1639037590000|2021-12-09 08:13:10|1967|1966.2|1966.4|1965.6|1967|1966.4|1966.4|1965.4|1017
1639037600000|2021-12-09 08:13:20|1966.2|1965.4|1966.2|1965.6|1966.6|1966.2|1966.2|1965.4|1442
1639037610000|2021-12-09 08:13:30|1966.4|1965.8|1966.8|1966|1966.8|1966|1965.8|1965.4|6294
1639037620000|2021-12-09 08:13:40|1966.6||1966.6||1966.6||1966.6||20
1639037630000|2021-12-09 08:13:50|1966.8|1965.8|1966.6|1966.2|1966.8|1966.2|1965.8|1965.4|7316
1639037640000|2021-12-09 08:14:00|1966.8|1966|1966.4|1965.8|1966.8|1966|1966.2|1965.8|1298
1639037650000|2021-12-09 08:14:10|1966.2|1966|1966.2|1965.6|1966.4|1966|1965.8|1965.4|2799
1639037660000|2021-12-09 08:14:20|1966.4|1965.8|1967|1966.4|1967.2|1966.6|1966.2|1965.6|3798
1639037670000|2021-12-09 08:14:30|1966.8|1966.2|1967|1966.4|1967|1966.4|1966.8|1966.2|200
1639037680000|2021-12-09 08:14:40|1967.2|1966.6|1968|1967.2|1968|1967.4|1967|1966.4|712
1639037690000|2021-12-09 08:14:50|1967.8|1967.4|1968|1967.2|1968|1967.6|1967.4|1966.8|5274
1639037700000|2021-12-09 08:15:00|1967.8|1967.4|1968|1967.4|1968|1967.6|1967.8|1967.2|794
1639037710000|2021-12-09 08:15:10|1967.8|1967.6|1969.6|1968.8|1969.6|1968.8|1967.8|1967.4|3463
1639037720000|2021-12-09 08:15:20|1969.4|1969|1970|1969.6|1970.2|1969.8|1969.2|1969|2980
1639037730000|2021-12-09 08:15:30|1970.2|1970|1970.4|1970|1970.8|1970.2|1970.2|1969.8|3335
1639037740000|2021-12-09 08:15:40|1970.2|1970.2|1971.2|1970.4|1971.4|1971|1970.2|1969.6|8823
1639037750000|2021-12-09 08:15:50|1971|1970.2|1970.4|1969.6|1971|1970.4|1969.8|1969.2|4039
1639037760000|2021-12-09 08:16:00|1970.6|1969.8|1969.8|1969.4|1970.6|1970.2|1969.6|1969.4|5558
1639037770000|2021-12-09 08:16:10|1969.6|1969|1969.2|1968.6|1969.8|1969|1969.2|1968.6|928
1639037780000|2021-12-09 08:16:20|1969|1968.4|1969.6|1969|1969.6|1969|1968.6|1968.2|5746
1639037790000|2021-12-09 08:16:30|1969.8|1969.2|1969.2|1968.8|1970|1969.4|1969|1968.4|4365
1639037800000|2021-12-09 08:16:40|1969.4|1969|1969.2|1968.6|1970|1969.6|1969|1968.6|7086
1639037810000|2021-12-09 08:16:50|1969.4|1968.8|1969.8|1969.2|1970|1969.8|1969|1968.6|6071
1639037820000|2021-12-09 08:17:00|1970|1969.4|1970|1969.6|1970.4|1969.8|1969.6|1969.2|4501
1639037830000|2021-12-09 08:17:10|1969.8|1969.4|1970|1969.4|1970|1969.6|1969.6|1969|2543
1639037840000|2021-12-09 08:17:20|1969.8|1969.2|1969.8|1969.2|1969.8|1969.2|1969.4|1969|667
1639037850000|2021-12-09 08:17:30|1969.6|1969|1969|1968.6|1969.6|1969.2|1968.8|1968.4|4666
1639037860000|2021-12-09 08:17:40|1968.8|1968.4|1968.6|1968|1969|1968.8|1968.4|1968|7985
1639037870000|2021-12-09 08:17:50|1968.4|1968.4|1968.4|1968|1968.4|1968.4|1967.8|1967.6|6951
1639037880000|2021-12-09 08:18:00|1968.6|1968.2|1967.6|1967|1969|1968.4|1967.4|1967|5896
1639037890000|2021-12-09 08:18:10|1967.4|1967.2|1967.8|1967.2|1968|1967.4|1967.4|1966.8|1928
1639037900000|2021-12-09 08:18:20|1968|1967.4|1968.4|1968|1968.6|1968.2|1968|1967.4|2292
1639037910000|2021-12-09 08:18:30|1968.6|1968.2|1969|1968.6|1969|1968.6|1968.6|1968.2|713
1639037920000|2021-12-09 08:18:40|1968.8|1968.4|1969|1968.6|1969|1968.6|1968.8|1968.4|250
1639037930000|2021-12-09 08:18:50|1969.2|1968.8|1969.4|1969|1969.6|1969|1969|1968.6|339
1639037940000|2021-12-09 08:19:00|1969.6|1969.2|1970.6|1970.4|1970.8|1970.4|1969.4|1969|4351
1639037950000|2021-12-09 08:19:10|1970.4|1970.2|1970|1969.8|1970.6|1970.2|1970|1969.6|2122
1639037960000|2021-12-09 08:19:20|1970.2|1970|1970.4|1969.8|1970.4|1970.2|1969.8|1969.6|4755
1639037970000|2021-12-09 08:19:30|1970.2|1970|1970.4|1969.8|1970.6|1970.2|1970.2|1969.8|924
1639037980000|2021-12-09 08:19:40|1970.2|1969.6|1969.6|1969|1970.2|1969.8|1969.4|1969|1795
1639037990000|2021-12-09 08:19:50|1969.8|1968.8|1969.6|1969|1969.8|1969|1969.6|1968.8|0
1639038000000|2021-12-09 08:20:00|1969.4|1968.8|1968.4|1968|1969.4|1969|1968|1967.6|4089
1639038010000|2021-12-09 08:20:10|1968.2|1967.8|1967.6|1967.2|1968.6|1968|1967.4|1967|1435
1639038020000|2021-12-09 08:20:20|1967.4|1967|1967.4|1967|1967.8|1967.4|1967.4|1967|1589
1639038030000|2021-12-09 08:20:30|1967.6|1967.2|1967.4|1967|1967.8|1967.2|1967.4|1967|0
1639038040000|2021-12-09 08:20:40|1967.8|1967.2|1967.8|1967.2|1968|1967.6|1967.6|1967|9498
1639038050000|2021-12-09 08:20:50|1967.6|1967.4|1967.8|1967.4|1968|1967.6|1967.4|1967.4|0
1639038060000|2021-12-09 08:21:00|1967.6|1967.2|1967.8|1967.4|1968|1967.6|1967.4|1967.2|1161
1639038070000|2021-12-09 08:21:10|1967.6|1967.2|1967.6|1967.2|1968|1967.4|1967.6|1967.2|0
1639038080000|2021-12-09 08:21:20|1967.4|1967.4|1967.4|1967.2|1967.4|1967.4|1967.4|1967.2|300
1639038090000|2021-12-09 08:21:30|1967.6|1967.4|1968.6|1968.2|1968.6|1968.2|1967.6|1967.4|4710
1639038100000|2021-12-09 08:21:40|1968.8|1968.4|1969|1968.8|1969.4|1969|1968.6|1968.4|3894
1639038110000|2021-12-09 08:21:50|1969.2|1968.6|1970|1969.6|1970|1969.6|1969|1968.6|1785
1639038120000|2021-12-09 08:22:00|1970.2|1969.4|1969.6|1969.2|1970.2|1969.6|1969.4|1969.2|1937
1639038130000|2021-12-09 08:22:10|1969.4|1969|1969.2|1968.8|1969.4|1969|1969.2|1968.6|855
1639038140000|2021-12-09 08:22:20|1969|1968.6|1968.8|1968.4|1969|1968.6|1968.8|1968.4|3144
1639038150000|2021-12-09 08:22:30|1969|1968.6|1969.4|1968.8|1969.4|1969|1969|1968.6|747
1639038160000|2021-12-09 08:22:40|1969.2|1969|1969|1968.6|1969.2|1969|1968.8|1968.4|0
1639038170000|2021-12-09 08:22:50|1968.8|1968.4|1969.2|1968.6|1969.4|1968.6|1968.8|1968.4|0
1639038180000|2021-12-09 08:23:00|1969|1968.4|1968.8|1968.2|1969.2|1968.6|1968|1967.6|2999
1639038190000|2021-12-09 08:23:10|1969|1968.4|1969|1968.6|1969.2|1968.6|1968.8|1968.2|9998
1639038200000|2021-12-09 08:23:20|1969.2|1968.8|1970|1969.4|1970|1969.4|1969.2|1968.8|435
1639038210000|2021-12-09 08:23:30|1969.8|1969.2|1969.2|1969|1970|1969.6|1969.2|1969|3187
1639038220000|2021-12-09 08:23:40|1969.4|1969.2|1969.6|1969.2|1969.8|1969.4|1969.4|1969.2|1001
1639038230000|2021-12-09 08:23:50|1969.8|1969.6|1969.8|1969.4|1969.8|1969.6|1969.6|1969.2|5000
1639038240000|2021-12-09 08:24:00|1969.6|1969.2|1970.4|1970|1971|1970.4|1969.6|1969.2|2741
1639038250000|2021-12-09 08:24:10|1970.6|1970.2|1969.6|1969.2|1970.6|1970.2|1969.6|1969.2|3340
1639038260000|2021-12-09 08:24:20|1969.4|1969|1969.4|1969|1969.6|1969.2|1969.2|1969|1470
1639038270000|2021-12-09 08:24:30|1969.2|1968.8|1967.8|1967.4|1969.2|1968.8|1967.8|1967.4|5616
1639038280000|2021-12-09 08:24:40|1967.6|1967.6|1967.6|1967.2|1967.6|1967.6|1967.2|1966.6|2185
1639038290000|2021-12-09 08:24:50|1968|1967.4|1967.6|1967.2|1968|1967.4|1967.6|1967.2|8998
1639038300000|2021-12-09 08:25:00|1967.8|1967.4|1967.6|1967.2|1967.8|1967.6|1967.4|1967|2535
1639038310000|2021-12-09 08:25:10|1967.8||1967.6||1967.8||1967.6||0
1639038320000|2021-12-09 08:25:20|1967.8|1967.4|1968.2|1967.8|1968.2|1968|1967.6|1967.4|3231
1639038330000|2021-12-09 08:25:30|1968|1967.6|1967.2|1966.8|1968|1967.6|1967|1966.8|7458
1639038340000|2021-12-09 08:25:40|1967.4|1967|1967.2|1966.8|1967.4|1967|1967.2|1966.8|500
1639038350000|2021-12-09 08:25:50|1968|1967|1967.8|1967.2|1968.4|1968.2|1967.8|1967|9816
1639038360000|2021-12-09 08:26:00|1967.6|1967.4|1967.4|1966.8|1968.2|1967.8|1967.4|1966.8|2297
1639038370000|2021-12-09 08:26:10|1967.2|1966.6|1967|1966.4|1967.2|1966.6|1966.8|1966.2|385
1639038380000|2021-12-09 08:26:20|1966.8|1966.6|1966.8|1966.4|1966.8|1966.6|1966.8|1966.4|500
1639038390000|2021-12-09 08:26:30|1967.2|1966.6|1966.8|1966.4|1967.2|1966.6|1966.6|1966.4|10000
1639038400000|2021-12-09 08:26:40|1967|1966.6|1967|1966.6|1967.2|1967|1966.8|1966.4|1029
1639038410000|2021-12-09 08:26:50|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|69
1639038420000|2021-12-09 08:27:00|1967|1966.6|1967|1966.6|1967.4|1967|1966.6|1966.2|3859
1639038430000|2021-12-09 08:27:10|1967.2|1966.8|1967|1966.6|1967.8|1967.6|1967|1966.6|7789
1639038440000|2021-12-09 08:27:20|1967.2|1966.8|1967.4|1967|1967.6|1967.2|1967|1966.8|397
1639038450000|2021-12-09 08:27:30|1967.6|1967.2|1966.8|1966.4|1967.8|1967.4|1966.6|1966.4|2358
1639038460000|2021-12-09 08:27:40|1966.6|1966.6|1967.2|1966.6|1967.6|1967|1966.6|1966.4|9435
1639038470000|2021-12-09 08:27:50|1967.4|1966.8|1967.8|1967.4|1967.8|1967.4|1967.4|1966.8|0
1639038480000|2021-12-09 08:28:00|1968|1967.6|1967.8|1967.4|1968.2|1967.8|1967.4|1967|5637
1639038490000|2021-12-09 08:28:10|1967.6|1967.2|1968.2|1967.8|1968.4|1968|1967.6|1967.2|2625
1639038500000|2021-12-09 08:28:20|1968|1967.6|1967.8|1967.4|1968|1967.8|1967.6|1967.4|484
1639038510000|2021-12-09 08:28:30|1968|1967.6|1967.8|1967.4|1968|1967.8|1967.8|1967.4|1001
1639038520000|2021-12-09 08:28:40|1968|1967.6|1967.4|1967|1968.2|1968|1967.4|1967|2565
1639038530000|2021-12-09 08:28:50|1967.2|1967.2|1966.8|1966.4|1967.4|1967.2|1966.8|1966.2|1562
1639038540000|2021-12-09 08:29:00|1967.2|1966.6|1967|1966.6|1967.2|1967|1966.8|1966.4|805
1639038550000|2021-12-09 08:29:10|1967.2|1966.8|1966.8|1966.4|1967.2|1966.8|1966.8|1966.4|1246
1639038560000|2021-12-09 08:29:20|1967|1966.6|1967.4|1967|1967.6|1967.2|1966.8|1966.4|1545
1639038570000|2021-12-09 08:29:30|1967.6|1967.2|1967.4|1967|1967.8|1967.4|1967.2|1967|70
1639038580000|2021-12-09 08:29:40|1967.6|1967.2|1967.6|1967|1967.8|1967.4|1967.6|1967|0
1639038590000|2021-12-09 08:29:50|1967.8|1967.2|1968|1967.6|1968.2|1967.8|1967.8|1967.2|1104
1639038600000|2021-12-09 08:30:00|1967.8|1967.8|1967.8|1967.4|1968.4|1968.2|1967.4|1967|6169
1639038610000|2021-12-09 08:30:10|1968|1967.6|1967.8|1967.2|1968.2|1967.6|1967.6|1967.2|0
1639038620000|2021-12-09 08:30:20|1967.6||1967.6||1967.8||1967.6||0
1639038630000|2021-12-09 08:30:30|1967.8|1967|1967.6|1967|1967.8|1967|1967|1966.8|2017
1639038640000|2021-12-09 08:30:40|1967.4|1967.2|1967.6|1967.2|1967.8|1967.4|1967.4|1967|2473
1639038650000|2021-12-09 08:30:50|1967.8|1967.4|1967.4|1967.2|1967.8|1967.4|1967.4|1967.2|1086
1639038660000|2021-12-09 08:31:00|1967.2|1967|1967.4|1967|1967.4|1967|1967|1966.8|2835
1639038670000|2021-12-09 08:31:10||1966.8||1967||1967||1966.8|0
1639038680000|2021-12-09 08:31:20|1967.6|1967.2|1968|1967.4|1968.2|1968|1967.6|1967.2|1112
1639038690000|2021-12-09 08:31:30|1967.8|1967.6|1968|1967.6|1968|1967.8|1967.8|1967.6|204
1639038700000|2021-12-09 08:31:40|1967.8|1967.4|1968|1967.4|1968|1967.4|1967.6|1967.4|206
1639038710000|2021-12-09 08:31:50|1967.8|1967.6|1967.6|1967.4|1968|1967.8|1967.6|1967.4|1434
1639038720000|2021-12-09 08:32:00|1967.8|1967.6|1967.4|1967|1968|1967.8|1967|1966.8|15692
1639038730000|2021-12-09 08:32:10|1967.2|1966.8|1966.4|1966.2|1967.2|1966.8|1966.4|1966.2|3461
1639038740000|2021-12-09 08:32:20|1966.2|1966|1966|1965.8|1966.2|1966|1965.4|1965.2|6273
1639038750000|2021-12-09 08:32:30|1966.2|1965.6|1966.8|1966.2|1966.8|1966.2|1966.2|1965.6|2028
1639038760000|2021-12-09 08:32:40|1966.6|1966|1966.6|1966.2|1966.6|1966.2|1966|1965.8|5304
1639038770000|2021-12-09 08:32:50|1966.4|1966.4|1966.8|1966.6|1966.8|1966.6|1966.4|1966.2|354
1639038780000|2021-12-09 08:33:00|1966.6|1966.4|1966.4|1966.2|1966.8|1966.6|1966.4|1966.2|1485
1639038790000|2021-12-09 08:33:10|1966.6|1966.4|1966.4|1966|1966.6|1966.4|1966|1965.8|2137
1639038800000|2021-12-09 08:33:20|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.2|1966|501
1639038810000|2021-12-09 08:33:30|1966.6|1966.4|1966.8|1966.4|1966.8|1966.6|1966.6|1966.4|820
1639038820000|2021-12-09 08:33:40|1966.6|1966.6|1966.8|1966.4|1966.8|1966.6|1966.6|1966.4|0
1639038830000|2021-12-09 08:33:50|1967.2|1966.6|1967.2|1967|1967.2|1967|1967|1966.4|1280
1639038840000|2021-12-09 08:34:00|1967.4|1967.2|1967.4|1967.2|1967.8|1967.4|1967.4|1967.2|4090
1639038850000|2021-12-09 08:34:10|1967.6|1967.4|1967.2|1966.8|1967.6|1967.4|1967|1966.8|1909
1639038860000|2021-12-09 08:34:20|1967.4|1967|1967|1966.8|1967.4|1967|1967|1966.8|0
1639038870000|2021-12-09 08:34:30|1966.8|1966.6|1966.6|1966.4|1967|1966.6|1966.6|1966.4|1414
1639038880000|2021-12-09 08:34:40|1966.4|1966.2|1966|1965.8|1966.4|1966.2|1966|1965.6|2554
1639038890000|2021-12-09 08:34:50|1966.2|1966.2|1966|1965.6|1966.6|1966.4|1966|1965.6|1954
1639038900000|2021-12-09 08:35:00|1965.8|1965.8|1966|1965.4|1966|1965.8|1965.6|1965.2|404
1639038910000|2021-12-09 08:35:10|1965.8|1965.6|1966|1965.6|1966|1965.8|1965.8|1965.6|0
1639038920000|2021-12-09 08:35:20|1965.8|1965.4|1965.4|1965.2|1966|1965.6|1965.4|1965.2|2781
1639038930000|2021-12-09 08:35:30|1965.6|1965.4|1965.4|1965|1965.8|1965.6|1965.4|1965|2197
1639038940000|2021-12-09 08:35:40|1965.2|1964.8|1965|1964.8|1965.2|1964.8|1964.6|1964.4|11108
1639038950000|2021-12-09 08:35:50|1965.2|1964.6|1964.4|1964|1965.2|1964.6|1964.2|1964|4676
1639038960000|2021-12-09 08:36:00|1964.2|1963.8|1964.2|1963.8|1964.2|1964|1963.6|1963.4|28324
1639038970000|2021-12-09 08:36:10|1964.4|1964|1964|1963.6|1964.4|1964|1963.8|1963.6|2569
1639038980000|2021-12-09 08:36:20|1963.8|1963.2|1963.8|1963.2|1963.8|1963.4|1963.6|1963.2|566
1639038990000|2021-12-09 08:36:30|1963.6|1963.4|1964|1963.4|1964.4|1964|1963.6|1963.2|5297
1639039000000|2021-12-09 08:36:40|1964.2|1963.6|1964.6|1964.2|1964.8|1964.4|1964.2|1963.6|4353
1639039010000|2021-12-09 08:36:50|1964.4|1964|1965.2|1964.8|1965.4|1965|1964.4|1964|4982
1639039020000|2021-12-09 08:37:00|1965|1964.6|1965|1964.6|1965.6|1965.2|1965|1964.4|2587
1639039030000|2021-12-09 08:37:10|1964.8|1964.8|1964.6|1964|1964.8|1964.8|1964.6|1964|1316
1639039040000|2021-12-09 08:37:20|1964.4|1964.2|1965|1964.6|1965|1964.6|1964|1963.6|3481
1639039050000|2021-12-09 08:37:30|1964.8|1964.4|1965|1964.6|1965|1964.6|1964.4|1964.2|2885
1639039060000|2021-12-09 08:37:40|1965.2|1964.8|1965.8|1965.4|1965.8|1965.4|1965.2|1964.8|1367
1639039070000|2021-12-09 08:37:50|1965.6|1965.2|1965.4|1964.8|1965.6|1965.2|1965.2|1964.8|418
1639039080000|2021-12-09 08:38:00|1965.2|1965|1965.6|1965.2|1965.6|1965.2|1965.2|1965|459
1639039090000|2021-12-09 08:38:10|1965.4|1965|1965|1964.8|1965.4|1965|1965|1964.6|2311
1639039100000|2021-12-09 08:38:20|1965.2|1965|1965.4|1965|1965.6|1965.4|1965.2|1964.8|2238
1639039110000|2021-12-09 08:38:30|1965.2|1964.8|1964.8|1964.4|1965.2|1964.8|1964.6|1964.2|600
1639039120000|2021-12-09 08:38:40|1964.6|1964.6|1964.8|1964.4|1964.8|1964.6|1964.4|1964|3656
1639039130000|2021-12-09 08:38:50|1965|1964.6|1965.2|1965|1965.4|1965.2|1965|1964.6|1424
1639039140000|2021-12-09 08:39:00|1965.4|1964.8|1965.2|1964.6|1965.4|1964.8|1965|1964.6|569
1639039150000|2021-12-09 08:39:10|1965|1964.8|1965.8|1965.4|1966|1965.4|1964.8|1964.6|4078
1639039160000|2021-12-09 08:39:20|1965.6|1965.2|1965.8|1965.4|1965.8|1965.6|1965.6|1965.2|1380
1639039170000|2021-12-09 08:39:30|1966|1965.6|1965.8|1965.4|1966|1965.8|1965.6|1965.2|500
1639039180000|2021-12-09 08:39:40|1966|1965.6|1965.8|1965.4|1966|1965.6|1965.6|1965.2|1889
1639039190000|2021-12-09 08:39:50|1965.6|1965.2|1965.2|1965|1965.6|1965.2|1965.2|1965|1434
1639039200000|2021-12-09 08:40:00|1965|1964.8|1965|1964.6|1965.2|1964.8|1964.8|1964.6|1728
1639039210000|2021-12-09 08:40:10|1964.8|1964.4|1964.4|1964|1964.8|1964.6|1964.4|1964|1038
1639039220000|2021-12-09 08:40:20|1964.2|1964.2|1964.6|1964.2|1964.6|1964.4|1964.2|1964|2802
1639039230000|2021-12-09 08:40:30|1964.4|1964|1964.2|1963.8|1964.4|1964.2|1964|1963.8|1000
1639039240000|2021-12-09 08:40:40|1964|1963.6|1962|1961.8|1964|1963.6|1962|1961.8|7625
1639039250000|2021-12-09 08:40:50|1962.2|1962|1961.8|1961.2|1962.2|1962|1961.8|1961.2|1205
1639039260000|2021-12-09 08:41:00|1962|1961|1961.8|1961.4|1962|1961.8|1961.6|1961|1547
1639039270000|2021-12-09 08:41:10|1962|1961.2|1962|1961.8|1962|1961.8|1961.6|1961.2|2237
1639039280000|2021-12-09 08:41:20|1961.8|1961.6|1961.6|1961.2|1961.8|1961.6|1961.6|1961.2|1863
1639039290000|2021-12-09 08:41:30|1961.4|1961.4|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|1281
1639039300000|2021-12-09 08:41:40|1962|1961.6|1962.2|1961.8|1962.2|1962|1962|1961.6|1202
1639039310000|2021-12-09 08:41:50|1962|1961.6|1961.6|1961.4|1962|1961.8|1961.6|1961.4|1816
1639039320000|2021-12-09 08:42:00|1961.8||1961.6||1961.8||1961.6||0
1639039330000|2021-12-09 08:42:10|1961.8|1961.6|1962|1961.4|1962.2|1961.8|1961.8|1961.4|1736
1639039340000|2021-12-09 08:42:20||1961.6||1961.6||1961.8||1961.6|0
1639039350000|2021-12-09 08:42:30|1961.8|1961.4|1962|1961.6|1962.4|1962|1961.8|1961.4|5192
1639039360000|2021-12-09 08:42:40||1961.8||1961.6||1961.8||1961.6|0
1639039370000|2021-12-09 08:42:50|1962.2|1961.8|1962.6|1962.2|1962.6|1962.4|1962.2|1961.8|3627
1639039380000|2021-12-09 08:43:00|1962.4|1962|1962.2|1961.8|1962.4|1962.2|1961.8|1961.6|3293
1639039390000|2021-12-09 08:43:10|1962.4|1962|1962.8|1962.4|1962.8|1962.6|1962.4|1962|2003
1639039400000|2021-12-09 08:43:20|1962.6|1962.2|1961.8|1961.4|1962.6|1962.2|1961.6|1961.4|1984
1639039410000|2021-12-09 08:43:30|1962|1961.6|1962.2|1961.8|1962.2|1961.8|1962|1961.4|2829
1639039420000|2021-12-09 08:43:40|1962|1962|1962.4|1962|1962.4|1962|1962|1961.6|1297
1639039430000|2021-12-09 08:43:50|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962|1961.6|0
1639039440000|2021-12-09 08:44:00|1962|1962|1961.8|1961.4|1962|1962|1961.6|1961.4|4293
1639039450000|2021-12-09 08:44:10||1961.6||1961.4||1961.6||1961.4|0
1639039460000|2021-12-09 08:44:20|1962.2|1961.6|1961|1960.6|1962.2|1961.8|1960.8|1960.4|13897
1639039470000|2021-12-09 08:44:30|1960.8|1960.4|1961|1960.6|1961|1960.6|1960.4|1960|6362
1639039480000|2021-12-09 08:44:40|1960.8|1960.4|1961|1960.6|1961|1960.8|1960.8|1960.4|3544
1639039490000|2021-12-09 08:44:50|1960.8|1960.4|1960.6|1960.4|1960.8|1960.6|1960.6|1960.2|100
1639039500000|2021-12-09 08:45:00|1960.8|1960.6|1960.4|1960|1961|1960.8|1960.4|1960|1174
1639039510000|2021-12-09 08:45:10|1960.2|1960.2|1960.6|1960.2|1960.6|1960.4|1960.2|1960|2506
1639039520000|2021-12-09 08:45:20|1960.8|1960.4|1961|1960.8|1961.2|1960.8|1960.8|1960.2|852
1639039530000|2021-12-09 08:45:30|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.6|1960.4|2425
1639039540000|2021-12-09 08:45:40|1961.2|1960.8|1961.2|1960.8|1961.2|1961|1961.2|1960.6|4139
1639039550000|2021-12-09 08:45:50|1961|1961|1961.4|1961|1961.4|1961.2|1961|1960.8|1633
1639039560000|2021-12-09 08:46:00|1961.2|1960.8|1962|1961.6|1962|1961.6|1961.2|1960.8|3422
1639039570000|2021-12-09 08:46:10|1962.2|1961.8|1962.4|1961.8|1962.8|1962.2|1962|1961.6|6763
1639039580000|2021-12-09 08:46:20|1962.6|1962|1962.6|1962.2|1962.8|1962.4|1962.4|1962|2181
1639039590000|2021-12-09 08:46:30|1962.4|1962.4|1961.8|1961.4|1962.4|1962.4|1961.4|1961|5334
1639039600000|2021-12-09 08:46:40|1962|1961.6|1961.6|1961.4|1962|1961.6|1961.6|1961.2|800
1639039610000|2021-12-09 08:46:50|1961.8|1961.2|1961.6|1961.4|1961.8|1961.4|1961.6|1961.2|4014
1639039620000|2021-12-09 08:47:00|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|2457
1639039630000|2021-12-09 08:47:10|1962|1961.8|1962.4|1962|1962.4|1962|1962|1961.8|2099
1639039640000|2021-12-09 08:47:20|1962.2|1962.2|1962.4|1962|1962.4|1962.2|1962.2|1962|200
1639039650000|2021-12-09 08:47:30|1962.2|1962.2|1962|1961.6|1962.2|1962.2|1961.4|1961|5622
1639039660000|2021-12-09 08:47:40|1961.8|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|408
1639039670000|2021-12-09 08:47:50|1961.8|1961.4|1961.6|1961.4|1961.8|1961.4|1961.4|1961.2|9945
1639039680000|2021-12-09 08:48:00|1961.8|1961.6|1960.6|1960.4|1962|1961.6|1960.6|1960.4|5285
1639039690000|2021-12-09 08:48:10|1960.8|1960.6|1961.2|1960.8|1961.2|1961|1960.6|1960.4|6417
1639039700000|2021-12-09 08:48:20|1961|1961|1961.4|1961|1961.4|1961.2|1961|1961|7798
1639039710000|2021-12-09 08:48:30|1961.2|1960.8|1961|1960.6|1961.2|1960.8|1960.8|1960.6|1066
1639039720000|2021-12-09 08:48:40|1961.2|1960.8|1961.4|1961|1961.4|1961.2|1961.2|1960.8|2736
1639039730000|2021-12-09 08:48:50|1961.6|1961.2|1961|1960.8|1961.6|1961.2|1961|1960.6|2668
1639039740000|2021-12-09 08:49:00|1960.8|1960.6|1961.4|1961.2|1961.6|1961.4|1960.8|1960.6|1639
1639039750000|2021-12-09 08:49:10|1961.6|1961|1961.4|1961|1961.6|1961.2|1961.2|1961|671
1639039760000|2021-12-09 08:49:20|1961.2|1961.2|1961|1960.6|1961.4|1961.2|1960.6|1960.4|2544
1639039770000|2021-12-09 08:49:30|1960.8|1960.4|1960.6|1960.2|1960.8|1960.4|1960.6|1960.2|1503
1639039780000|2021-12-09 08:49:40|1960.8|1960.4|1961.2|1960.8|1961.6|1961|1960.8|1960.4|1935
1639039790000|2021-12-09 08:49:50|1961|1960.6|1961.4|1961|1961.6|1961.2|1961|1960.6|934
1639039800000|2021-12-09 08:50:00|1961.2|1960.8|1962.2|1961.8|1962.2|1961.8|1961.2|1960.6|1873
1639039810000|2021-12-09 08:50:10|1962.4|1962|1962.8|1962.4|1962.8|1962.6|1962.4|1961.8|2399
1639039820000|2021-12-09 08:50:20|1962.6|1962.2|1962|1961.6|1962.6|1962.2|1962|1961.6|2853
1639039830000|2021-12-09 08:50:30|1961.8|1961.4|1961.4|1961|1961.8|1961.6|1961.4|1961|2500
1639039840000|2021-12-09 08:50:40|1961.2|1960.8|1961.2|1960.8|1961.2|1961|1961|1960.6|3114
1639039850000|2021-12-09 08:50:50|1961|1961|1960.4|1960|1961.2|1961|1960.4|1960|4194
1639039860000|2021-12-09 08:51:00|1960.2|1959.8|1959|1958.4|1960.2|1959.8|1958.8|1958.4|38536
1639039870000|2021-12-09 08:51:10|1958.8|1958.6|1958.4|1958|1958.8|1958.6|1958.4|1958|502
1639039880000|2021-12-09 08:51:20|1958.2|1957.8|1957.6|1957.2|1958.2|1957.8|1957.4|1957.2|4873
1639039890000|2021-12-09 08:51:30|1957.4|1957.4|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|5400
1639039900000|2021-12-09 08:51:40|1957.6|1957.6|1958|1957.6|1958.2|1957.8|1957.6|1957.4|675
1639039910000|2021-12-09 08:51:50|1958.2|1957.8|1958|1957.6|1958.4|1958.2|1958|1957.6|3185
1639039920000|2021-12-09 08:52:00|1958.2|1957.8|1958.4|1958.2|1958.4|1958.2|1958.2|1957.8|1725
1639039930000|2021-12-09 08:52:10|1958.2|1958|1958.4|1958|1958.4|1958.2|1958.2|1957.8|4035
1639039940000|2021-12-09 08:52:20|1958.2|1957.8|1958.2|1958|1958.2|1958|1958.2|1957.8|1457
1639039950000|2021-12-09 08:52:30|1958.4|1958.2|1957.8|1957.4|1958.4|1958.2|1957.6|1957.4|4529
1639039960000|2021-12-09 08:52:40|1958|1957.6|1957.4|1956.8|1958|1957.6|1957.2|1956.6|11361
1639039970000|2021-12-09 08:52:50|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1956.8|1956.4|2509
1639039980000|2021-12-09 08:53:00|1956.8|1956.4|1956.8|1956.2|1957|1956.4|1956.6|1956|1192
1639039990000|2021-12-09 08:53:10|1957|1956.4|1957|1956.6|1957|1956.6|1956.6|1956.4|4397
1639040000000|2021-12-09 08:53:20|1956.8|1956.4|1957|1956.8|1957.2|1956.8|1956.8|1956.4|1657
1639040010000|2021-12-09 08:53:30|1957.2|1956.4|1957.2|1956.8|1957.4|1956.8|1957.2|1956.4|60
1639040020000|2021-12-09 08:53:40|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.4|1957|205
1639040030000|2021-12-09 08:53:50|1957.2|1957.2|1957.2|1957|1957.2|1957.2|1957.2|1957|205
1639040040000|2021-12-09 08:54:00|1957.4|1957.2|1957.6|1957.2|1958|1957.4|1957.4|1957.2|1730
1639040050000|2021-12-09 08:54:10|1957.8|1957.4|1958|1957.6|1958.2|1957.8|1957.6|1957.2|926
1639040060000|2021-12-09 08:54:20|1957.8|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.2|6947
1639040070000|2021-12-09 08:54:30|1957.4|1957.2|1957|1956.8|1957.6|1957.2|1957|1956.6|4419
1639040080000|2021-12-09 08:54:40|1957.2|1957|1957.4|1957|1957.6|1957.2|1957.2|1956.8|1229
1639040090000|2021-12-09 08:54:50|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|500
1639040100000|2021-12-09 08:55:00|1957.2|1957.2|1956.8|1956.6|1957.4|1957.2|1956.8|1956.6|2051
1639040110000|2021-12-09 08:55:10|1956.6|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|597
1639040120000|2021-12-09 08:55:20|1956.8|1956.4|1956.8|1956.6|1957|1956.8|1956.8|1956.4|1059
1639040130000|2021-12-09 08:55:30|1957|1956.8|1957.4|1956.8|1957.4|1957.2|1957|1956.4|1828
1639040140000|2021-12-09 08:55:40|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.8|573
1639040150000|2021-12-09 08:55:50|1957.4|1957|1957.4|1957|1957.4|1957.2|1957|1956.8|873
1639040160000|2021-12-09 08:56:00|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|0
1639040170000|2021-12-09 08:56:10|1957.2|1957.2|1956.2|1955.8|1957.2|1957.2|1956|1955.4|22793
1639040180000|2021-12-09 08:56:20||1955.6||1955.6||1955.6||1955.6|0
1639040190000|2021-12-09 08:56:30|1956.4|1955.8|1956|1955.6|1956.4|1956|1956|1955.6|1103
1639040200000|2021-12-09 08:56:40|1956.2|1955.8|1956|1955.6|1956.2|1956|1956|1955.6|529
1639040210000|2021-12-09 08:56:50|1955.8|1955.2|1955.8|1955.4|1956|1955.6|1955.8|1955.2|12300
1639040220000|2021-12-09 08:57:00|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1955|3921
1639040230000|2021-12-09 08:57:10|1955.2|1954.8|1955.2|1954.6|1955.2|1955|1955|1954.4|2827
1639040240000|2021-12-09 08:57:20|1955.4|1954.8|1955|1954.6|1955.8|1955.4|1955|1954.6|7297
1639040250000|2021-12-09 08:57:30|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.4|1659
1639040260000|2021-12-09 08:57:40|1954.8|1954.4|1954.2|1953.8|1955|1954.6|1953.8|1953.6|6192
1639040270000|2021-12-09 08:57:50|1954.4|1954|1954.2|1953.8|1954.6|1954.2|1954.2|1953.8|335
1639040280000|2021-12-09 08:58:00|1954.4|1954|1954|1953.6|1954.4|1954.2|1953.8|1953.6|2486
1639040290000|2021-12-09 08:58:10|1954.2|1953.8|1954|1953.6|1954.2|1954|1954|1953.6|0
1639040300000|2021-12-09 08:58:20|1953.8|1953.4|1953.2|1953|1953.8|1953.4|1953.2|1953|2658
1639040310000|2021-12-09 08:58:30|1953|1952.8|1953|1952.8|1953.2|1953|1953|1952.6|2722
1639040320000|2021-12-09 08:58:40|1953.2|1953|1953.4|1953.2|1953.6|1953.2|1953.2|1953|3625
1639040330000|2021-12-09 08:58:50|1953.2|1953|1953.4|1953.2|1953.4|1953.2|1953.2|1953|993
1639040340000|2021-12-09 08:59:00|1953.6|1953|1954.2|1953.8|1954.6|1954.2|1953.4|1953|6721
1639040350000|2021-12-09 08:59:10|1954.8|1954|1955|1954.6|1955.2|1954.6|1954.8|1954|6222
1639040360000|2021-12-09 08:59:20|1954.8|1954.4|1954.2|1954|1954.8|1954.6|1954.2|1954|3537
1639040370000|2021-12-09 08:59:30|1954.4|1954.2|1954.6|1954.4|1954.8|1954.6|1954.4|1954|3775
1639040380000|2021-12-09 08:59:40|1954.8|1954.6|1955.8|1955.4|1955.8|1955.4|1954.6|1954.2|6208
1639040390000|2021-12-09 08:59:50|1955.6|1955.2|1955.4|1955|1955.8|1955.6|1955.4|1955|4382
1639040400000|2021-12-09 09:00:00|1955.6|1955.2|1956.2|1956|1956.4|1956.2|1955.6|1955.2|2683
1639040410000|2021-12-09 09:00:10||1955.8||1956||1956||1955.8|1073
1639040420000|2021-12-09 09:00:20|1956.4|1956.2|1956.4|1956|1956.8|1956.4|1956.4|1956|705
1639040430000|2021-12-09 09:00:30|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|205
1639040440000|2021-12-09 09:00:40|1956.4|1956|1956.4|1956|1956.6|1956.2|1956.4|1956|2630
1639040450000|2021-12-09 09:00:50|1956.6|1956.2|1957.2|1956.8|1957.6|1957.2|1956.6|1956.2|6967
1639040460000|2021-12-09 09:01:00|1957|1956.6|1957.6|1957.2|1957.6|1957.2|1957|1956.6|1478
1639040470000|2021-12-09 09:01:10|1957.4|1957|1957|1956.8|1957.6|1957.2|1957|1956.6|3900
1639040480000|2021-12-09 09:01:20|1957.2|1957|1956.8|1956.4|1957.2|1957|1956.6|1956.4|8089
1639040490000|2021-12-09 09:01:30|1956.6|1956.2|1956.6|1956.2|1956.8|1956.6|1956.4|1956|1211
1639040500000|2021-12-09 09:01:40|1956.2|1956|1955.6|1955.2|1956.2|1956|1955.4|1955|601
1639040510000|2021-12-09 09:01:50|1955.8|1955.4|1955.4|1955.2|1956|1955.6|1955.4|1955.2|1697
1639040520000|2021-12-09 09:02:00|1955.6|1955.4|1956|1955.6|1956|1955.8|1955.6|1955.4|1331
1639040530000|2021-12-09 09:02:10|1956.2|1955.8|1956.6|1956.2|1956.8|1956.4|1956.2|1955.8|705
1639040540000|2021-12-09 09:02:20|1956.8|1956.4|1956.2|1955.8|1956.8|1956.4|1956|1955.8|1084
1639040550000|2021-12-09 09:02:30|1956|1956|1956.8|1956.4|1956.8|1956.4|1956|1955.8|35
1639040560000|2021-12-09 09:02:40|1956.6|1956.2|1957.2|1956.8|1957.2|1956.8|1956.6|1956.2|205
1639040570000|2021-12-09 09:02:50|1957.4|1956.6|1957.2|1956.8|1957.4|1956.8|1956.8|1956.6|138
1639040580000|2021-12-09 09:03:00|1957.4|1957|1957.8|1957.4|1957.8|1957.4|1957.4|1957|737
1639040590000|2021-12-09 09:03:10|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|0
1639040600000|2021-12-09 09:03:20|1957.8|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.4|1350
1639040610000|2021-12-09 09:03:30|1957.8|1957.4|1957.8|1957.4|1958|1957.6|1957.4|1957.2|839
1639040620000|2021-12-09 09:03:40|1957.6|1957.2|1957.2|1956.8|1957.6|1957.2|1957|1956.8|3124
1639040630000|2021-12-09 09:03:50|1957.4|1957|1957.6|1957.2|1957.8|1957.6|1957.2|1957|892
1639040640000|2021-12-09 09:04:00|1957.4|1957|1957.2|1957|1957.4|1957|1957|1956.8|1844
1639040650000|2021-12-09 09:04:10|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.4|1028
1639040660000|2021-12-09 09:04:20|1957.2|1956.8|1956.4|1956|1957.2|1956.8|1956.2|1956|3287
1639040670000|2021-12-09 09:04:30|1956.2|1955.8|1955.8|1955.6|1956.2|1955.8|1955.8|1955.4|1111
1639040680000|2021-12-09 09:04:40|1956|1955.8|1956|1955.6|1956.4|1956|1956|1955.6|12997
1639040690000|2021-12-09 09:04:50|1955.8|1955.4|1955.4|1955|1955.8|1955.4|1955.4|1955|13034
1639040700000|2021-12-09 09:05:00|1955.6|1955.2|1955.4|1955.2|1955.6|1955.2|1955.4|1955.2|500
1639040710000|2021-12-09 09:05:10|1955.6|1955|1955.4|1955|1955.6|1955|1955.4|1955|0
1639040720000|2021-12-09 09:05:20|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.6|1954.4|4384
1639040730000|2021-12-09 09:05:30|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|2775
1639040740000|2021-12-09 09:05:40|1954.4|1954|1954.4|1954|1955|1954.6|1954|1953.6|11287
1639040750000|2021-12-09 09:05:50|1954.2|1954.2|1955.4|1955|1955.4|1955|1954.2|1954.2|266
1639040760000|2021-12-09 09:06:00|1955.6|1954.8|1956|1955.4|1956.4|1955.8|1955.4|1954.8|1499
1639040770000|2021-12-09 09:06:10|1956.2|1955.6|1956.2|1955.8|1956.2|1955.8|1956.2|1955.6|0
1639040780000|2021-12-09 09:06:20|1956|1956|1955.4|1955.2|1956.2|1956|1955.4|1955.2|5045
1639040790000|2021-12-09 09:06:30|1955.2|1955|1954.6|1954.2|1955.4|1955|1954.4|1954.2|3822
1639040800000|2021-12-09 09:06:40|1954.4|1954|1954.2|1953.8|1954.4|1954|1954|1953.8|2330
1639040810000|2021-12-09 09:06:50|1954.4|1954|1954.2|1953.8|1954.6|1954.4|1954.2|1953.8|410
1639040820000|2021-12-09 09:07:00|1954|1954|1953.8|1953.4|1954.8|1954.4|1953.6|1953.4|8142
1639040830000|2021-12-09 09:07:10|1954|1953.6|1954.2|1954|1954.6|1954.2|1954|1953.6|2373
1639040840000|2021-12-09 09:07:20|1954.4|1953.8|1954.4|1954|1954.4|1954.2|1954.2|1953.8|1312
1639040850000|2021-12-09 09:07:30|1954.2|1954.2|1953.8|1953.4|1954.4|1954.2|1953.8|1953.4|2561
1639040860000|2021-12-09 09:07:40|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.4|1953.2|2633
1639040870000|2021-12-09 09:07:50|1953.4|1953|1952.8|1952.4|1953.4|1953.2|1952.8|1952.2|2512
1639040880000|2021-12-09 09:08:00|1953|1952.2|1953.4|1952.8|1953.4|1953|1953|1952.2|1619
1639040890000|2021-12-09 09:08:10|1953.2|1953|1953|1952.8|1953.4|1953|1952.8|1952.2|2903
1639040900000|2021-12-09 09:08:20|1953.2|1953|1953.6|1953.4|1954|1953.4|1953.2|1953|1135
1639040910000|2021-12-09 09:08:30|1953.8|1953.6|1954.2|1953.8|1954.2|1954|1953.8|1953.6|320
1639040920000|2021-12-09 09:08:40|1954.4|1954|1954.6|1954.2|1954.6|1954.2|1954.4|1953.8|673
1639040930000|2021-12-09 09:08:50|1954.4|1954.4|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|106
1639040940000|2021-12-09 09:09:00|1954.8|1954.6|1955.4|1955|1955.4|1955.2|1954.6|1954.2|3971
1639040950000|2021-12-09 09:09:10|1955.6|1955.4|1956.8|1956.4|1957|1956.4|1955.6|1955.2|558
1639040960000|2021-12-09 09:09:20|1956.6|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|1865
1639040970000|2021-12-09 09:09:30|1956.6|1956.2|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|1002
1639040980000|2021-12-09 09:09:40|1957.2|1956.4|1956.4|1956|1957.6|1957.4|1956.4|1956|9495
1639040990000|2021-12-09 09:09:50|1956.6|1956.2|1955|1954.6|1957|1956.4|1955|1954.6|8263
1639041000000|2021-12-09 09:10:00|1955.2|1954.8|1954.8|1954.4|1955.4|1955|1954.6|1954.2|962
1639041010000|2021-12-09 09:10:10|1955|1954.6|1955.2|1954.6|1955.2|1954.8|1954.8|1954.4|440
1639041020000|2021-12-09 09:10:20|1955.4|1955|1955.2|1954.8|1955.6|1955.2|1955.2|1954.8|1858
1639041030000|2021-12-09 09:10:30|1955.4|1955|1955.6|1955.2|1955.8|1955.4|1955.4|1955|500
1639041040000|2021-12-09 09:10:40|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955|2500
1639041050000|2021-12-09 09:10:50|1955.8|1955.2|1955.8|1955.4|1956|1955.8|1955.8|1955.2|1447
1639041060000|2021-12-09 09:11:00|1956|1955.2|1955.8|1955.4|1956|1955.4|1955.4|1955.2|2108
1639041070000|2021-12-09 09:11:10|1956|1955.6|1955.6|1955.4|1956|1955.6|1955.6|1955.2|0
1639041080000|2021-12-09 09:11:20|1955.8|1955.6|1956|1955.4|1956|1955.6|1955.8|1955.4|0
1639041090000|2021-12-09 09:11:30|1956.2|1955.6|1956.4|1955.8|1956.4|1956.2|1955.8|1955.6|1582
1639041100000|2021-12-09 09:11:40|1956.2|1955.6|1956.2|1955.8|1956.4|1956|1956|1955.6|501
1639041110000|2021-12-09 09:11:50|1956.4||1956.4||1956.4||1956.4||0
1639041120000|2021-12-09 09:12:00|1956.2|1955.6|1956.4|1956|1956.4|1956|1956|1955.6|827
1639041130000|2021-12-09 09:12:10|1956.6|1956.2|1957|1956.6|1957|1956.8|1956.6|1956|601
1639041140000|2021-12-09 09:12:20|1956.8|1956.4|1957|1956.6|1957|1956.8|1956.8|1956.4|500
1639041150000|2021-12-09 09:12:30|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.4|1956.2|3150
1639041160000|2021-12-09 09:12:40|1956.6|1956.2|1956.4|1956.2|1956.6|1956.2|1956.2|1956|2315
1639041170000|2021-12-09 09:12:50|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|205
1639041180000|2021-12-09 09:13:00|1957|1956.6|1957|1956.6|1957.2|1956.8|1956.6|1956.2|2561
1639041190000|2021-12-09 09:13:10|1957.2|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.6|348
1639041200000|2021-12-09 09:13:20|1957.2|1956.6|1957|1956.6|1957.2|1956.8|1957|1956.6|483
1639041210000|2021-12-09 09:13:30|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.6|1956.2|640
1639041220000|2021-12-09 09:13:40|1957|1956.6|1957|1956.6|1957|1956.8|1957|1956.6|500
1639041230000|2021-12-09 09:13:50|1956.8|1956.8|1956.8|1956.4|1957|1956.8|1956.8|1956.4|0
1639041240000|2021-12-09 09:14:00|1957|1956.2|1956.8|1956.2|1957|1956.2|1956.6|1956.2|0
1639041250000|2021-12-09 09:14:10|1956.6|1956.4|1956.6|1956.2|1956.6|1956.6|1956.6|1956.2|979
1639041260000|2021-12-09 09:14:20|1956.4|1956.4|1956.4|1956.2|1956.4|1956.4|1956.4|1956.2|249
1639041270000|2021-12-09 09:14:30|1957.2|1956.4|1956.8|1956.4|1957.2|1957|1956.6|1956.4|8322
1639041280000|2021-12-09 09:14:40|1956.6|1956.6|1956.8|1956.6|1956.8|1956.6|1956.6|1956.6|0
1639041290000|2021-12-09 09:14:50|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|1006
1639041310000|2021-12-09 09:15:10|1957.4|1957|1957.6|1957.4|1957.6|1957.4|1957.4|1957|642
1639041320000|2021-12-09 09:15:20|1957.4|1957.2|1957|1956.8|1957.4|1957.2|1957|1956.6|3430
1639041330000|2021-12-09 09:15:30|1956.8|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.4|1042
1639041340000|2021-12-09 09:15:40|1957.2|1956.8|1957|1956.8|1957.2|1957|1956.6|1956.2|10918
1639041350000|2021-12-09 09:15:50||1956.6||1956.8||1956.8||1956.6|0
1639041360000|2021-12-09 09:16:00|1957.2|1957|1958|1957.8|1958|1957.8|1957.2|1957|2174
1639041370000|2021-12-09 09:16:10|1957.8|1957.6|1957.8|1957.6|1957.8|1957.8|1957.8|1957.6|0
1639041380000|2021-12-09 09:16:20|1957.6|1957.4|1957.4|1957.2|1957.8|1957.6|1957.4|1957.2|412
1639041390000|2021-12-09 09:16:30|1957.6|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.2|1171
1639041400000|2021-12-09 09:16:40|1958.2|1957.8|1958.2|1957.8|1958.4|1958|1958.2|1957.8|1660
1639041410000|2021-12-09 09:16:50|1958.4|1958|1958.4|1958|1958.6|1958|1958.2|1958|261
1639041420000|2021-12-09 09:17:00|1958.2|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|205
1639041430000|2021-12-09 09:17:10|1958.6|1958.2|1958|1957.8|1958.6|1958.2|1958|1957.8|630
1639041440000|2021-12-09 09:17:20|1957.8|1957.6|1956.4|1956|1957.8|1957.6|1956.4|1956|9755
1639041450000|2021-12-09 09:17:30|1956.2|1956.2|1956.4|1956.2|1956.4|1956.2|1956|1955.6|3331
1639041460000|2021-12-09 09:17:40|1956.6|1956.4|1956.4|1955.8|1956.8|1956.4|1956.2|1955.8|1728
1639041470000|2021-12-09 09:17:50|1956.6|1956|1956.4|1955.8|1956.6|1956.2|1956.4|1955.8|0
1639041480000|2021-12-09 09:18:00|1956.2|1956|1956.2|1955.8|1956.4|1956|1956.2|1955.8|0
1639041490000|2021-12-09 09:18:10|1956.4|1956|1956.4|1956|1956.4|1956|1956.2|1956|942
1639041500000|2021-12-09 09:18:20|1956.2|1956.2|1956.6|1956.4|1956.8|1956.4|1956.2|1956.2|2377
1639041510000|2021-12-09 09:18:30|1956.4|1956.2|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|511
1639041520000|2021-12-09 09:18:40|||||||||1001
1639041530000|2021-12-09 09:18:50|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|650
1639041540000|2021-12-09 09:19:00|1956.8|1956.4|1957|1956.6|1957.2|1956.8|1956.8|1956.4|1161
1639041550000|2021-12-09 09:19:10|1956.8|1956.8|1957|1956.6|1957.4|1957.2|1956.8|1956.6|1502
1639041560000|2021-12-09 09:19:20|1956.8|1956.8|1957|1956.8|1957.2|1956.8|1956.8|1956.6|0
1639041570000|2021-12-09 09:19:30|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|205
1639041580000|2021-12-09 09:19:40|1957.6|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|1153
1639041590000|2021-12-09 09:19:50|1958.2|1957.8|1957.8|1957.6|1958.2|1957.8|1957.6|1957.2|2005
1639041600000|2021-12-09 09:20:00|1957.6|1957.4|1957.4|1956.8|1958|1957.6|1957.2|1956.8|3875
1639041620000|2021-12-09 09:20:20|1957.2|1957|1956|1955.6|1957.2|1957|1956|1955.6|1862
1639041630000|2021-12-09 09:20:30|1955.8|1955.8|1955.6|1955.4|1955.8|1955.8|1955.6|1955.2|500
1639041640000|2021-12-09 09:20:40|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|5643
1639041650000|2021-12-09 09:20:50|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|805
1639041660000|2021-12-09 09:21:00|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|904
1639041670000|2021-12-09 09:21:10|1955.4|1955|1955.4|1955.2|1955.6|1955.4|1955.4|1955|205
1639041680000|2021-12-09 09:21:20|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|1539
1639041690000|2021-12-09 09:21:30|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|1331
1639041700000|2021-12-09 09:21:40|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.8|1955.4|620
1639041710000|2021-12-09 09:21:50|1956|1955.6|1956|1955.4|1956|1955.6|1955.6|1955.4|1685
1639041720000|2021-12-09 09:22:00||1955.6||1955.8||1955.8||1955.6|1000
1639041730000|2021-12-09 09:22:10|1956.2|1956|1956|1955.6|1956.2|1956|1955.8|1955.4|1171
1639041740000|2021-12-09 09:22:20|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956.2|1955.8|0
1639041750000|2021-12-09 09:22:30|1956|1955.6|1956|1955.6|1956.2|1955.6|1955.8|1955.6|759
1639041760000|2021-12-09 09:22:40|1955.8|1955.4|1956.2|1955.8|1956.2|1956|1955.6|1955.4|2260
1639041770000|2021-12-09 09:22:50|1956.4|1956|1956.6|1956.4|1956.8|1956.4|1956.4|1956|4905
1639041780000|2021-12-09 09:23:00|1956.4|1956.2|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|0
1639041790000|2021-12-09 09:23:10|1956.8|1956.6|1957.2|1957|1957.2|1957|1956.8|1956.6|5703
1639041800000|2021-12-09 09:23:20|1957|1956.8|1957|1956.6|1957.2|1956.8|1956.8|1956.6|4068
1639041810000|2021-12-09 09:23:30|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|512
1639041820000|2021-12-09 09:23:40|1956.6|1956.6|1958|1957.6|1958|1957.6|1956.6|1956.6|1367
1639041830000|2021-12-09 09:23:50|1957.8|1957.4|1957.4|1957|1957.8|1957.4|1957.2|1956.8|1501
1639041840000|2021-12-09 09:24:00|1957.2|1957.2|1957.4|1957.2|1957.4|1957.2|1957.2|1957|0
1639041850000|2021-12-09 09:24:10|1957.2|1957|1957.6|1957.2|1957.8|1957.4|1957.2|1957|715
1639041860000|2021-12-09 09:24:20|1957.4|1957|1957.8|1957.4|1957.8|1957.4|1957.2|1957|1380
1639041870000|2021-12-09 09:24:30|1958|1957.6|1958|1957.8|1958|1957.8|1958|1957.6|205
1639041880000|2021-12-09 09:24:40|1958.2|1958|1958.2|1957.8|1958.2|1958|1958.2|1957.8|574
1639041890000|2021-12-09 09:24:50||1958||1958||1958||1958|0
1639041900000|2021-12-09 09:25:00|1958|1957.8|1958.2|1958|1958.2|1958|1957.8|1957.6|3034
1639041910000|2021-12-09 09:25:10|1958.4|1958.2|1958|1957.6|1958.6|1958.4|1958|1957.6|5202
1639041920000|2021-12-09 09:25:20|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|0
1639041930000|2021-12-09 09:25:30|1958.2|1958|1957.8|1957.6|1958.4|1958|1957.8|1957.6|5495
1639041940000|2021-12-09 09:25:40|1957.6|1957.4|1956.8|1956.4|1957.6|1957.4|1956.8|1956.2|2190
1639041950000|2021-12-09 09:25:50|1956.6|1956.2|1956.6|1956.4|1956.6|1956.4|1956.2|1956|1882
1639041960000|2021-12-09 09:26:00|1956.8|1956.6|1956.2|1956|1957|1956.8|1956|1955.6|5097
1639041970000|2021-12-09 09:26:10|1956.4|1956.2|1956.2|1955.8|1956.4|1956.2|1956.2|1955.6|1131
1639041980000|2021-12-09 09:26:20|1956.4|1956|1956|1955.6|1956.4|1956.2|1956|1955.6|9364
1639041990000|2021-12-09 09:26:30|1956.2|1955.8|1956.4|1956.2|1956.4|1956.2|1956|1955.8|2353
1639042000000|2021-12-09 09:26:40|1956.6|1956|1956.4|1956.2|1956.6|1956.4|1956.4|1956|0
1639042010000|2021-12-09 09:26:50|1956.2|1956|1955.8|1955.6|1956.2|1956|1955.8|1955.6|2071
1639042020000|2021-12-09 09:27:00|1955.6|1955.4|1955.8|1955.4|1956|1955.6|1955.6|1955.2|91
1639042030000|2021-12-09 09:27:10|1956|1955.6|1955.8|1955.6|1956.4|1956.2|1955.8|1955.6|1478
1639042040000|2021-12-09 09:27:20|1956|1955.4|1955.8|1955.4|1956|1955.4|1955.6|1955.4|0
1639042050000|2021-12-09 09:27:30|1956|1955.6|1956.4|1956.2|1956.4|1956.2|1955.8|1955.6|2011
1639042060000|2021-12-09 09:27:40|1956.2|1956|1956.4|1956|1956.4|1956.2|1956|1955.6|826
1639042070000|2021-12-09 09:27:50|1956.2|1955.8|1956.2|1955.8|1956.4|1956|1956.2|1955.8|0
1639042080000|2021-12-09 09:28:00|1956|1956|1956.2|1955.8|1956.2|1956|1956|1955.8|0
1639042090000|2021-12-09 09:28:10|1956|1956|1956|1955.8|1956.2|1956|1956|1955.8|455
1639042100000|2021-12-09 09:28:20|1955.8|1955.6|1955.6|1955.2|1955.8|1955.6|1955.6|1955.2|2324
1639042110000|2021-12-09 09:28:30||1955.4||1955.4||1955.4||1955.2|0
1639042120000|2021-12-09 09:28:40|1955.8|1955.6|1955.8|1955.4|1956|1955.8|1955.4|1955.2|2696
1639042130000|2021-12-09 09:28:50|1955.6|1955.6|1955.6|1955.4|1955.8|1955.6|1955.6|1955.4|1001
1639042140000|2021-12-09 09:29:00|1955.4|1955.2|1956.2|1956|1956.8|1956.6|1955.4|1955.2|4218
1639042150000|2021-12-09 09:29:10|1956.4|1956.2|1957|1956.6|1957.2|1956.8|1956.4|1956|2824
1639042160000|2021-12-09 09:29:20|1956.8|1956.4|1957|1956.4|1957|1956.4|1956.8|1956.4|0
1639042170000|2021-12-09 09:29:30|1957.2|1956.6|1956.6|1956.4|1957.2|1956.8|1956.4|1956.2|4242
1639042180000|2021-12-09 09:29:40|1956.4|1956.2|1956.4|1956|1956.4|1956.2|1956|1955.8|803
1639042190000|2021-12-09 09:29:50|1956.2|1955.8|1956.4|1955.8|1956.4|1956|1956.2|1955.8|0
1639042200000|2021-12-09 09:30:00|1956.6|1956|1957|1956.6|1957|1956.6|1956.6|1956|1355
1639042210000|2021-12-09 09:30:10|1956.8|1956.8|1956.2|1956|1956.8|1956.8|1956.2|1956|2908
1639042220000|2021-12-09 09:30:20|1956|1955.8|1956|1955.6|1956.2|1955.8|1955.8|1955.6|528
1639042230000|2021-12-09 09:30:30|1955.8|1955.8|1955.8|1955.4|1955.8|1955.8|1955.8|1955.4|0
1639042240000|2021-12-09 09:30:40|1956|1955.6|1956.2|1955.8|1956.4|1956|1956|1955.6|1381
1639042250000|2021-12-09 09:30:50|1956.4|1956|1956.4|1956|1956.4|1956|1956|1955.8|756
1639042260000|2021-12-09 09:31:00|1956.2|1955.8|1955.8|1955.6|1956.2|1956|1955.8|1955.6|1415
1639042270000|2021-12-09 09:31:10|1956|1955.8|1956.2|1956|1956.4|1956.2|1956|1955.6|2095
1639042280000|2021-12-09 09:31:20|1956|1955.8|1956|1955.6|1956.2|1955.8|1955.8|1955.6|911
1639042290000|2021-12-09 09:31:30|1956.2|1955.8|1956.2|1956|1956.4|1956.2|1956|1955.6|432
1639042300000|2021-12-09 09:31:40|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.2|1956|531
1639042310000|2021-12-09 09:31:50|1956.4|1956|1956.2|1956|1956.4|1956|1956.2|1956|205
1639042320000|2021-12-09 09:32:00|1956|1955.8|1956|1955.8|1956|1955.8|1955.6|1955.4|6615
1639042330000|2021-12-09 09:32:10|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|205
1639042340000|2021-12-09 09:32:20|1956.2|1955.8|1954.8|1954.6|1956.2|1955.8|1954.8|1954.4|14750
1639042350000|2021-12-09 09:32:30|1955|1954.8|1955.2|1954.8|1955.6|1955.4|1955|1954.8|814
1639042360000|2021-12-09 09:32:40|1955.4|1955|1955.4|1955|1955.4|1955.2|1955.4|1955|67
1639042370000|2021-12-09 09:32:50|1955.6||1955.6||1955.6||1955.6||0
1639042380000|2021-12-09 09:33:00|1955.4|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|1533
1639042390000|2021-12-09 09:33:10|1955.2|1955.2|1956.2|1955.8|1956.2|1955.8|1955.2|1955.2|5023
1639042400000|2021-12-09 09:33:20|1956.4|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1956|1843
1639042410000|2021-12-09 09:33:30|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.8|1956.4|918
1639042420000|2021-12-09 09:33:40|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.6|1956.4|808
1639042430000|2021-12-09 09:33:50|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.6|0
1639042440000|2021-12-09 09:34:00|1957|1956.6|1956.8|1956.4|1957.2|1956.8|1956.8|1956.4|500
1639042450000|2021-12-09 09:34:10|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|0
1639042460000|2021-12-09 09:34:20|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1957.2|1956.8|279
1639042470000|2021-12-09 09:34:30|1957.2|1957|1957.2|1956.8|1957.2|1957|1957|1956.8|705
1639042480000|2021-12-09 09:34:40|1957|1957|1957.4|1957|1957.4|1957|1957|1957|129
1639042490000|2021-12-09 09:34:50||1957.2||1957.2||1957.2||1957.2|0
1639042500000|2021-12-09 09:35:00|1957.6|1957.4|1958.2|1958|1958.4|1958|1957.6|1957.4|1210
1639042510000|2021-12-09 09:35:10|1958.4|1958.2|1958.2|1957.8|1958.4|1958.2|1958.2|1957.8|2059
1639042520000|2021-12-09 09:35:20|1958.4|1958|1958.8|1958.4|1958.8|1958.4|1958.2|1958|330
1639042530000|2021-12-09 09:35:30|1958.6||1958.6||1958.6||1958.6||0
1639042540000|2021-12-09 09:35:40|1958.4|1958.2|1959|1958.8|1959|1958.8|1958.2|1958|4404
1639042550000|2021-12-09 09:35:50|1959.2|1958.6|1959.2|1959|1959.2|1959|1959.2|1958.6|6689
1639042560000|2021-12-09 09:36:00|1959.4|1959.2|1959.4|1959.2|1959.6|1959.2|1959.2|1959|843
1639042570000|2021-12-09 09:36:10|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.2|1932
1639042580000|2021-12-09 09:36:20|1959.4|1959.2|1959.8|1959.4|1960|1959.6|1959.4|1959.2|1245
1639042590000|2021-12-09 09:36:30|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959|6997
1639042610000|2021-12-09 09:36:50|1960|1959.6|1959.8|1959.4|1960|1959.8|1959.8|1959.4|451
1639042620000|2021-12-09 09:37:00|1959.6|1959.2|1959.4|1959.2|1959.8|1959.4|1959.4|1959.2|283
1639042630000|2021-12-09 09:37:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|168
1639042640000|2021-12-09 09:37:20|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.2|1959|1813
1639042650000|2021-12-09 09:37:30|1959.2|1959|1959|1958.6|1959.2|1959|1958.8|1958.6|15290
1639042670000|2021-12-09 09:37:50|1959.2|1958.8|1959.4|1959|1959.4|1959|1959.2|1958.8|1208
1639042680000|2021-12-09 09:38:00|1959.2|1958.8|1958.8|1958.6|1959.2|1958.8|1958.6|1958.2|1334
1639042690000|2021-12-09 09:38:10|1958.6|1958.4|1958.6|1958.2|1958.6|1958.6|1958.6|1958.2|13
1639042700000|2021-12-09 09:38:20|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.8|1958.2|979
1639042710000|2021-12-09 09:38:30|1958.6|1958.4|1958.8|1958.2|1958.8|1958.6|1958.6|1958.2|100
1639042720000|2021-12-09 09:38:40||1958.6||1958.6||1958.6||1958.6|0
1639042730000|2021-12-09 09:38:50|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|3607
1639042740000|2021-12-09 09:39:00|1958.8|1958.2|1958.8|1958.6|1958.8|1958.6|1958.8|1958.2|885
1639042750000|2021-12-09 09:39:10||1958.4||1958.4||1958.6||1958.4|0
1639042760000|2021-12-09 09:39:20|1958.6|1958.2|1958|1957.6|1958.6|1958.2|1957.8|1957.6|1169
1639042770000|2021-12-09 09:39:30||1957.8||1957.6||1957.8||1957.6|0
1639042780000|2021-12-09 09:39:40|1957.8||1957.8||1957.8||1957.8||250
1639042790000|2021-12-09 09:39:50|||||||||1000
1639042810000|2021-12-09 09:40:10|||||||||556
1639042820000|2021-12-09 09:40:20|||||||||108
1639042830000|2021-12-09 09:40:30|1957.6|1957.4|1957.4|1957.2|1957.8|1957.6|1957.4|1957.2|2415
1639042850000|2021-12-09 09:40:50|1957.6|1957.4|1957.6|1957.2|1957.8|1957.6|1957.6|1957.2|291
1639042860000|2021-12-09 09:41:00|1957.4|1957|1957.8|1957.4|1957.8|1957.4|1957.4|1957|270
1639042870000|2021-12-09 09:41:10|1958|1957.8|1958.2|1958|1958.2|1958|1958|1957.8|1008
1639042880000|2021-12-09 09:41:20|1958|1957.8|1958.4|1958|1958.6|1958.4|1958|1957.6|1359
1639042890000|2021-12-09 09:41:30|1958.2|1957.8|1958|1957.8|1958.2|1957.8|1958|1957.8|1777
1639042900000|2021-12-09 09:41:40|1958.2|1958|1958.2|1957.8|1958.2|1958|1958.2|1957.8|171
1639042910000|2021-12-09 09:41:50|1958.4|1958|1959.2|1958.8|1959.2|1959|1958.4|1958|3360
1639042920000|2021-12-09 09:42:00|1959|1959|1958.8|1958.6|1959.2|1959|1958.8|1958.6|1124
1639042930000|2021-12-09 09:42:10|1959|1958.8|1959.6|1959.2|1959.6|1959.4|1959|1958.8|5945
1639042940000|2021-12-09 09:42:20|1959.8|1959.4|1961|1960.6|1961|1960.6|1959.8|1959.4|3778
1639042950000|2021-12-09 09:42:30|1961.2|1960.8|1960.4|1960.2|1961.2|1960.8|1960.2|1959.8|3401
1639042960000|2021-12-09 09:42:40|1960.6|1960|1960.8|1960.4|1960.8|1960.6|1960.2|1960|2402
1639042970000|2021-12-09 09:42:50|1960.6|1960.2|1960.6|1960.2|1960.6|1960.4|1960.4|1960|1594
1639042980000|2021-12-09 09:43:00|1960.4|1960|1960.4|1959.8|1960.4|1960|1960.2|1959.8|1296
1639042990000|2021-12-09 09:43:10|1960.2|1959.6|1960|1959.6|1960.4|1959.6|1959.8|1959.6|2396
1639043000000|2021-12-09 09:43:20|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.2|1363
1639043010000|2021-12-09 09:43:30|1959.4|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|809
1639043020000|2021-12-09 09:43:40|1959.8|1959.4|1959.6|1959.4|1960|1959.6|1959.6|1959.4|767
1639043040000|2021-12-09 09:44:00|1959.4|1959.2|1959.6|1959.2|1959.6|1959.4|1959.2|1959|3186
1639043050000|2021-12-09 09:44:10|1959.8|1959.4|1960|1959.6|1960|1959.6|1959.6|1959.4|182
1639043060000|2021-12-09 09:44:20|1960.2|1959.8|1960|1959.6|1960.2|1959.8|1960|1959.6|0
1639043070000|2021-12-09 09:44:30|1960.2|1959.8|1960|1959.6|1960.2|1960|1960|1959.6|1751
1639043080000|2021-12-09 09:44:40|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.4|1959|1503
1639043090000|2021-12-09 09:44:50|1959.8|1959.4|1959.8|1959.6|1960|1959.6|1959.8|1959.4|258
1639043100000|2021-12-09 09:45:00|1959.6|1959.2|1959.4|1959.2|1959.8|1959.4|1959.2|1959|2510
1639043110000|2021-12-09 09:45:10|1959.2|1959|1959.4|1959|1959.4|1959.2|1959.2|1959|2136
1639043120000|2021-12-09 09:45:20|1959|1958.8|1958.6|1958.4|1959.2|1959|1958.6|1958.4|2399
1639043130000|2021-12-09 09:45:30|1958.8|1958.6|1959.2|1958.8|1959.2|1959|1958.8|1958.6|260
1639043140000|2021-12-09 09:45:40|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|100
1639043150000|2021-12-09 09:45:50|1959.4|1959|1959.4|1959|1959.6|1959.2|1959.4|1959|478
1639043160000|2021-12-09 09:46:00|1959.6||1959.6||1959.6||1959.4||0
1639043170000|2021-12-09 09:46:10|1959.4||1959.4||1959.4||1959.4||0
1639043180000|2021-12-09 09:46:20|1959.6|1959.2|1960|1959.4|1960|1959.4|1959.6|1959|551
1639043190000|2021-12-09 09:46:30|1960.2|1959.6|1960|1959.6|1960.2|1959.8|1959.8|1959.6|269
1639043200000|2021-12-09 09:46:40|1959.8|1959.4|1959.6|1959.4|1960|1959.4|1959.6|1959.4|1421
1639043210000|2021-12-09 09:46:50|1959.8||1959.8||1959.8||1959.8||0
1639043230000|2021-12-09 09:47:10|1959.6||1959.6||1959.6||1959.6||0
1639043240000|2021-12-09 09:47:20|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.6|651
1639043250000|2021-12-09 09:47:30|1959.4|1959|1959.6|1959|1959.8|1959.2|1959.4|1959|130
1639043260000|2021-12-09 09:47:40|1959.4|1959.2|1958.8|1958.4|1959.4|1959.2|1958.8|1958.4|157
1639043270000|2021-12-09 09:47:50|1959|1958.6|1958.6|1958|1959.2|1958.6|1958.6|1958|384
1639043280000|2021-12-09 09:48:00|1958.8|1958.2|1958.8|1958.2|1958.8|1958.2|1958.6|1958|0
1639043290000|2021-12-09 09:48:10|1958.6|1958|1958.6|1958|1958.8|1958|1958.6|1958|348
1639043300000|2021-12-09 09:48:20|1958.8|1958.2|1959|1958.6|1959|1958.6|1958.8|1958.2|130
1639043310000|2021-12-09 09:48:30|1958.8|1958.4|1959|1958.4|1959|1958.4|1958.8|1958.4|0
1639043320000|2021-12-09 09:48:40|1958.8|1958.2|1958.6|1958.2|1958.8|1958.2|1958.6|1958.2|0
1639043330000|2021-12-09 09:48:50|1958.8|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.4|0
1639043340000|2021-12-09 09:49:00||1958.2||1958.4||1958.4||1958.2|0
1639043350000|2021-12-09 09:49:10|1959|1958.6|1959|1958.6|1959.2|1958.6|1959|1958.6|205
1639043360000|2021-12-09 09:49:20|1959.2|1958.8|1959|1958.6|1959.2|1958.8|1959|1958.6|67
1639043370000|2021-12-09 09:49:30|1958.8|1958.2|1958.4|1957.8|1958.8|1958.2|1958.4|1957.8|649
1639043380000|2021-12-09 09:49:40|1958.6|1958|1958.6|1958|1958.6|1958.2|1958.4|1957.8|505
1639043390000|2021-12-09 09:49:50||1958.2||1958.2||1958.2||1958.2|3
1639043400000|2021-12-09 09:50:00|1958.8||1958.8||1958.8||1958.8||103
1639043410000|2021-12-09 09:50:10|1958.6||1958.6||1958.6||1958.6||0
1639043420000|2021-12-09 09:50:20|1958.4|1958|1958.8|1958.2|1958.8|1958.2|1958.4|1958|205
1639043440000|2021-12-09 09:50:40|1959|1958.6|1958.8|1958.2|1959|1958.6|1958.8|1958.2|504
1639043450000|2021-12-09 09:50:50|1958.4|1958|1958.4|1958|1958.4|1958|1958.4|1958|231
1639043460000|2021-12-09 09:51:00|1958.6|1958.2|1958.6|1958|1958.6|1958.2|1958.6|1958|0
1639043470000|2021-12-09 09:51:10||1958.2||1958||1958.2||1958|0
1639043480000|2021-12-09 09:51:20|1959|1958.2|1958.6|1958|1959|1958.4|1958.6|1958|700
1639043490000|2021-12-09 09:51:30|1958.8|1958.2|1958.8|1958.2|1958.8|1958.2|1958.8|1958.2|0
1639043510000|2021-12-09 09:51:50|1958.6|1958|1958.8|1958.4|1958.8|1958.4|1958.6|1958|0
1639043520000|2021-12-09 09:52:00|1958.6|1958.2|1958.6|1958|1958.6|1958.2|1958.6|1958|539
1639043530000|2021-12-09 09:52:10||1958.2||1958||1958.2||1958|0
1639043540000|2021-12-09 09:52:20|1958.2|1958.2|1958.2|1957.8|1958.2|1958.2|1958.2|1957.8|21
1639043550000|2021-12-09 09:52:30|1958.4|1958|1958.6|1958.2|1958.6|1958.2|1958.4|1958|167
1639043560000|2021-12-09 09:52:40|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958|205
1639043570000|2021-12-09 09:52:50|1958.4|1958|1958.4|1957.8|1958.4|1958|1958.4|1957.8|100
1639043590000|2021-12-09 09:53:10|1959.2|1958|1959.4|1958.8|1959.4|1958.8|1959.2|1958|205
1639043600000|2021-12-09 09:53:20|1959.2|1959|1959.2|1958.6|1959.2|1959|1959.2|1958.6|118
1639043610000|2021-12-09 09:53:30|1959.4|1958.8|1959.2|1958.6|1959.4|1958.8|1959.2|1958.6|70
1639043620000|2021-12-09 09:53:40|1959|1958.8|1959.2|1958.8|1959.2|1958.8|1959|1958.8|0
1639043630000|2021-12-09 09:53:50|1959.6|1959|1959.6|1959|1959.8|1959|1959.6|1959|5
1639043640000|2021-12-09 09:54:00|1959.8|1959.2|1959.4|1958.8|1959.8|1959.2|1959.4|1958.8|640
1639043650000|2021-12-09 09:54:10|1959.6|1959|1959.6|1959|1959.6|1959|1959.6|1958.8|0
1639043660000|2021-12-09 09:54:20|1959.4|1958.8|1959.6|1959.2|1959.6|1959.2|1959.4|1958.8|281
1639043670000|2021-12-09 09:54:30|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|0
1639043680000|2021-12-09 09:54:40|1960|1959.6|1960.2|1959.6|1960.2|1959.6|1960|1959.6|1001
1639043690000|2021-12-09 09:54:50|1960.6|1960|1960.6|1960|1960.6|1960|1960.6|1960|34
1639043700000|2021-12-09 09:55:00||1960.2||1960.2||1960.2||1960.2|501
1639043710000|2021-12-09 09:55:10|1961|1960.4|1961|1960.4|1961|1960.4|1961|1960.4|205
1639043730000|2021-12-09 09:55:30||1960.6||1960.6||1960.6||1960.4|51
1639043740000|2021-12-09 09:55:40||1960.4||1960.4||1960.6||1960.4|0
1639043760000|2021-12-09 09:56:00|1960.8|1960.6|1961|1960.4|1961|1960.6|1960.8|1960.4|0
1639043770000|2021-12-09 09:56:10||1960.6||1960.4||1960.6||1960.4|0
1639043780000|2021-12-09 09:56:20|1961.6|1960.6|1961.4|1960.8|1961.6|1961.2|1961.4|1960.6|770
1639043790000|2021-12-09 09:56:30|1961.6|1961|1961.6|1961|1961.6|1961|1961.6|1961|204
1639043800000|2021-12-09 09:56:40|1961.2|1960.8|1961.2|1960.4|1961.2|1960.8|1960.8|1960.4|507
1639043810000|2021-12-09 09:56:50|1960.8|1960.2|1961|1960.4|1961|1960.4|1960.6|1960.2|118
1639043820000|2021-12-09 09:57:00|1960.8|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960.2|0
1639043830000|2021-12-09 09:57:10|1961|1960.4|1961|1960.4|1961|1960.6|1961|1960.4|0
1639043840000|2021-12-09 09:57:20|1960.8|1960.6|1960.6|1960|1961.2|1960.6|1960.6|1960|404
1639043850000|2021-12-09 09:57:30|1960.8|1959.8|1960|1959.6|1960.8|1959.8|1960|1959.6|857
1639043860000|2021-12-09 09:57:40|1959.6|1959.4|1959.6|1959|1959.6|1959.4|1959.6|1959|500
1639043870000|2021-12-09 09:57:50|1959.8|1959.4|1959.8|1959.2|1959.8|1959.4|1959.6|1959|411
1639043880000|2021-12-09 09:58:00|1960.2|1959.4|1960.2|1959.4|1960.2|1959.4|1959.8|1959.2|0
1639043890000|2021-12-09 09:58:10|1960||1960||1960||1960||0
1639043900000|2021-12-09 09:58:20|1960.2|1959.6|1959.6|1959|1960.2|1959.8|1959.6|1959|80
1639043910000|2021-12-09 09:58:30|1959.4||1959.4||1959.4||1959.4||0
1639043920000|2021-12-09 09:58:40|1959.6||1959.4||1959.6||1959.4||0
1639043930000|2021-12-09 09:58:50|1959.6|1959.2|1959.4|1959|1959.8|1959.2|1959.4|1959|1045
1639043940000|2021-12-09 09:59:00|1959.6||1959.4||1959.6||1959.4||0
1639043950000|2021-12-09 09:59:10|1959.6|1958.8|1959.6|1959|1959.6|1959|1959.4|1958.8|0
1639043960000|2021-12-09 09:59:20|1960|1959.4|1960.2|1959.8|1960.2|1959.8|1960|1959.4|205
1639043970000|2021-12-09 09:59:30|1960|1959.4|1960.2|1959.6|1960.2|1959.6|1959.8|1959.4|954
1639043980000|2021-12-09 09:59:40|1960|1959.4|1960|1959.6|1960|1959.6|1960|1959.4|0
1639043990000|2021-12-09 09:59:50|1959.8|1959.4|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|753
1639044000000|2021-12-09 10:00:00|1959.4|1959|1959.6|1959.2|1959.6|1959.2|1959.4|1959|0
1639044010000|2021-12-09 10:00:10|1959.8|1959.4|1960|1959.4|1960|1959.4|1959.8|1959.4|1150
1639044020000|2021-12-09 10:00:20|1959.8|1959|1959.6|1959|1959.8|1959.2|1959.6|1959|0
1639044030000|2021-12-09 10:00:30|1960|1959.2|1960|1959.4|1960|1959.4|1960|1959|0
1639044040000|2021-12-09 10:00:40|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|54
1639044050000|2021-12-09 10:00:50|1959.4|1959|1959.2|1958.6|1959.6|1959|1959.2|1958.6|130
1639044060000|2021-12-09 10:01:00|1959.8|1959.2|1959.8|1959.2|1959.8|1959.2|1959.6|1959.2|63
1639044070000|2021-12-09 10:01:10|1959.6|1959|1959.6|1959|1959.6|1959|1959.6|1959|0
1639044080000|2021-12-09 10:01:20|1960|1959.4|1960|1959.4|1960|1959.4|1960|1959.4|0
1639044100000|2021-12-09 10:01:40|1960.2|1959.6|1960.2|1959.8|1960.2|1959.8|1960.2|1959.6|205
1639044110000|2021-12-09 10:01:50|1960.2|1960|1960.2|1960|1960.2|1960|1960|1960|0
1639044120000|2021-12-09 10:02:00|1960|1959.8|1960.4|1959.8|1960.4|1960|1959.8|1959.6|1045
1639044130000|2021-12-09 10:02:10|1960.2|1960|1960.2|1959.8|1960.2|1960|1960.2|1959.8|500
1639044140000|2021-12-09 10:02:20|1960|1959.6|1960|1959.6|1960|1959.8|1959.8|1959.6|1169
1639044150000|2021-12-09 10:02:30|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.4|263
1639044160000|2021-12-09 10:02:40|1959.6|1959.2|1958.6|1958.4|1959.6|1959.2|1958.6|1958.4|6805
1639044170000|2021-12-09 10:02:50|1958.8|1958.6|1958.6|1958.2|1958.8|1958.6|1958.4|1958.2|77
1639044180000|2021-12-09 10:03:00|1958.4|1958.4|1958.4|1958.2|1958.4|1958.4|1958.4|1958|205
1639044190000|2021-12-09 10:03:10|1958.2|1958|1957.2|1957|1958.2|1958|1957.2|1957|4692
1639044200000|2021-12-09 10:03:20|1957|1956.8|1956.2|1956|1957|1956.8|1956.2|1956|4316
1639044210000|2021-12-09 10:03:30|1956|1955.8|1955.6|1955.4|1956.2|1956|1955.6|1955.4|1369
1639044220000|2021-12-09 10:03:40|1955.4|1955.2|1956|1955.6|1956|1955.8|1955.4|1955|1774
1639044230000|2021-12-09 10:03:50|1955.8|1955.8|1955.8|1955.6|1956|1955.8|1955.8|1955.6|3202
1639044240000|2021-12-09 10:04:00|1956|1955.4|1956|1955.6|1956|1955.8|1955.8|1955.4|1207
1639044250000|2021-12-09 10:04:10|1956.2|1955.8|1955.8|1955.6|1956.2|1955.8|1955.6|1955.2|1728
1639044260000|2021-12-09 10:04:20|1956|1955.4|1956.2|1955.8|1956.2|1956|1955.6|1955.4|1136
1639044270000|2021-12-09 10:04:30|1956|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.4|2050
1639044280000|2021-12-09 10:04:40|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.6|1955.4|169
1639044290000|2021-12-09 10:04:50|1956.2|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.8|608
1639044300000|2021-12-09 10:05:00|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|0
1639044310000|2021-12-09 10:05:10|1956.4|1956|1956.6|1956.4|1956.6|1956.4|1956.2|1955.8|900
1639044320000|2021-12-09 10:05:20|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|966
1639044330000|2021-12-09 10:05:30|1956.4|1956|1955.6|1955.2|1956.4|1956|1955.6|1955.2|3664
1639044350000|2021-12-09 10:05:50|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|100
1639044360000|2021-12-09 10:06:00|1955.6|1955.2|1955.4|1955|1955.8|1955.2|1955.2|1955|503
1639044370000|2021-12-09 10:06:10|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1954.6|1954.2|4432
1639044380000|2021-12-09 10:06:20|1955|1954.6|1955.2|1954.8|1955.4|1955|1954.8|1954.6|2574
1639044390000|2021-12-09 10:06:30|1955|1954.6|1954.6|1954.2|1955.2|1954.8|1954.6|1954.2|2618
1639044400000|2021-12-09 10:06:40|1954.8|1954.4|1953.8|1953.6|1954.8|1954.4|1953.8|1953.4|6315
1639044410000|2021-12-09 10:06:50|1954|1953.4|1953.4|1953.2|1954.2|1953.6|1953.4|1953|1123
1639044420000|2021-12-09 10:07:00|1953.6|1953.4|1953.4|1953|1953.8|1953.6|1953.4|1953|1287
1639044430000|2021-12-09 10:07:10|1953.2|1953.2|1953.2|1952.8|1953.2|1953.2|1953|1952.8|1470
1639044440000|2021-12-09 10:07:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|128
1639044450000|2021-12-09 10:07:30|1952.8|1952.8|1953.2|1952.6|1953.2|1952.8|1952.6|1952.2|3243
1639044460000|2021-12-09 10:07:40|1953|1952.8|1953|1952.4|1953.2|1952.8|1952.8|1952.4|268
1639044470000|2021-12-09 10:07:50|1952.8|1952.6|1952.8|1952.4|1953.2|1952.6|1952.8|1952.4|708
1639044480000|2021-12-09 10:08:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.2|1952|1393
1639044490000|2021-12-09 10:08:10|1952.4|1952|1951.8|1951.4|1952.4|1952|1951.8|1951.4|8354
1639044500000|2021-12-09 10:08:20|1951.6|1951.6|1951.6|1951.4|1951.6|1951.6|1951.6|1951.2|1504
1639044510000|2021-12-09 10:08:30|1951.8|1951.6|1951.6|1951.2|1951.8|1951.6|1951.4|1951.2|4593
1639044520000|2021-12-09 10:08:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|0
1639044530000|2021-12-09 10:08:50|1951.6|1951.2|1950.8|1950.6|1951.6|1951.2|1950.8|1950.6|11874
1639044540000|2021-12-09 10:09:00|1951|1950.8|1951.6|1951.4|1951.6|1951.4|1951|1950.8|2400
1639044550000|2021-12-09 10:09:10|1951.4|1951.2|1951.8|1951.4|1951.8|1951.6|1951.4|1951|1013
1639044560000|2021-12-09 10:09:20|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|631
1639044570000|2021-12-09 10:09:30|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|811
1639044580000|2021-12-09 10:09:40|1951.6||1951.6||1951.6||1951.6||0
1639044590000|2021-12-09 10:09:50|1951.8||1951.6||1951.8||1951.6||1205
1639044600000|2021-12-09 10:10:00|1951.8|1951.6|1952.2|1952|1952.4|1952|1951.8|1951.4|4775
1639044610000|2021-12-09 10:10:10|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.8|1597
1639044620000|2021-12-09 10:10:20|1952.4|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|1052
1639044630000|2021-12-09 10:10:30|1952|1951.6|1953|1952.8|1953.2|1952.8|1952|1951.6|6178
1639044640000|2021-12-09 10:10:40||1952.6||1952.8||1952.8||1952.6|200
1639044650000|2021-12-09 10:10:50|1953.2|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|3000
1639044660000|2021-12-09 10:11:00|1953|1953|1953.6|1953.2|1953.8|1953.2|1953|1953|335
1639044670000|2021-12-09 10:11:10|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.6|1953|691
1639044680000|2021-12-09 10:11:20|1953.4|1953|1953.4|1953|1953.4|1953|1953.2|1952.8|1830
1639044690000|2021-12-09 10:11:30|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953|1599
1639044700000|2021-12-09 10:11:40|1954|1953.6|1954|1953.6|1954.2|1953.8|1953.8|1953.4|205
1639044710000|2021-12-09 10:11:50|1953.8|1953.4|1954.2|1953.8|1954.4|1954|1953.8|1953.4|2010
1639044720000|2021-12-09 10:12:00|1954|1954|1954|1953.8|1954.2|1954|1954|1953.8|1499
1639044730000|2021-12-09 10:12:10|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|0
1639044740000|2021-12-09 10:12:20|1954|1953.4|1953.8|1953.6|1954|1953.6|1953.8|1953.4|2655
1639044750000|2021-12-09 10:12:30|1953.6|1953.4|1954|1953.6|1954|1953.6|1953.6|1953.4|51
1639044760000|2021-12-09 10:12:40|1953.8|1953.8|1954.4|1954|1954.4|1954|1953.8|1953.8|1298
1639044770000|2021-12-09 10:12:50|1954.6|1954.2|1954.8|1954.4|1954.8|1954.6|1954.6|1954.2|212
1639044780000|2021-12-09 10:13:00|1954.6|1954.2|1954.2|1954|1954.8|1954.2|1954.2|1954|4307
1639044790000|2021-12-09 10:13:10|1954|1953.8|1954.4|1954|1954.6|1954.2|1954|1953.6|1850
1639044800000|2021-12-09 10:13:20|1954.6|1954.2|1954.4|1954|1954.8|1954.4|1954.4|1954|1921
1639044810000|2021-12-09 10:13:30|1954.2|1954.2|1954.2|1953.8|1954.4|1954.2|1954.2|1953.8|1893
1639044820000|2021-12-09 10:13:40|1954|1953.6|1953|1952.8|1954|1953.6|1953|1952.8|1995
1639044830000|2021-12-09 10:13:50|1953.2|1953|1953|1952.6|1953.4|1953|1952.8|1952.6|1863
1639044840000|2021-12-09 10:14:00|1953.2|1952.8|1953.8|1953.4|1954.2|1953.8|1953.2|1952.8|4459
1639044850000|2021-12-09 10:14:10|1953.6|1953.6|1953.8|1953.4|1953.8|1953.6|1953.6|1953.4|348
1639044860000|2021-12-09 10:14:20|1954|1953.6|1954|1953.6|1954.4|1954|1953.8|1953.4|2890
1639044870000|2021-12-09 10:14:30|1953.8|1953.4|1953.4|1953|1953.8|1953.4|1953.2|1953|471
1639044880000|2021-12-09 10:14:40|1953.2|1953.2|1953.4|1953|1953.6|1953.2|1953.2|1953|472
1639044890000|2021-12-09 10:14:50|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.2|1953|0
1639044900000|2021-12-09 10:15:00|1953.6|1953.2|1954|1953.6|1954.2|1953.8|1953.6|1953.2|600
1639044910000|2021-12-09 10:15:10|1953.8|1953.4|1953.2|1952.8|1954|1953.4|1953|1952.6|1943
1639044920000|2021-12-09 10:15:20|1953.4|1952.6|1953.8|1953.2|1953.8|1953.4|1953.4|1952.6|3435
1639044930000|2021-12-09 10:15:30|1953.6|1953|1953.4|1952.8|1953.6|1953|1953|1952.8|1067
1639044940000|2021-12-09 10:15:40|1953.6|1953|1954|1953.8|1954.2|1953.8|1953.4|1953|107
1639044950000|2021-12-09 10:15:50|1953.8|1953.6|1954|1953.6|1954|1953.6|1953.6|1953.4|1183
1639044960000|2021-12-09 10:16:00|1954.2|1953.8|1954.4|1954|1954.6|1954.2|1954.2|1953.8|0
1639044970000|2021-12-09 10:16:10|1954.2|1953.8|1954|1953.6|1954.4|1954|1954|1953.6|150
1639044980000|2021-12-09 10:16:20|1953.8|1953.4|1954.2|1953.8|1954.2|1953.8|1953.6|1953.4|603
1639044990000|2021-12-09 10:16:30|1954.4|1954|1953.6|1953.2|1954.4|1954.2|1953.6|1953.2|2274
1639045000000|2021-12-09 10:16:40|1953.8|1953.4|1954|1953.6|1954.2|1953.8|1953.6|1953.4|0
1639045010000|2021-12-09 10:16:50|1954.2||1954.2||1954.2||1954.2||0
1639045020000|2021-12-09 10:17:00|1954.4|1953.8|1953.4|1953|1954.4|1954|1953.2|1953|469
1639045030000|2021-12-09 10:17:10|1953.2|1953.2|1953.4|1953.2|1953.6|1953.2|1953.2|1952.8|788
1639045040000|2021-12-09 10:17:20|1953.2|1953|1953|1952.6|1953.2|1953|1952.8|1952.6|107
1639045050000|2021-12-09 10:17:30|1952.8|1952.8|1953.2|1952.6|1953.2|1952.8|1952.8|1952.6|0
1639045060000|2021-12-09 10:17:40|1953|1952.8|1953.2|1952.8|1953.2|1952.8|1952.8|1952.8|1789
1639045070000|2021-12-09 10:17:50|1953|1952.6|1952.6|1952.4|1953|1952.6|1952.6|1952.4|1364
1639045080000|2021-12-09 10:18:00|1952.8|1952.6|1953.6|1953.2|1953.6|1953.2|1952.6|1952.4|412
1639045090000|2021-12-09 10:18:10|1953.4|1953|1953.8|1953.2|1953.8|1953.2|1953.4|1953|0
1639045100000|2021-12-09 10:18:20|1953.6|1953|1953.2|1953|1953.8|1953.2|1953.2|1953|476
1639045120000|2021-12-09 10:18:40|1953|1952.8|1953.2|1952.8|1953.2|1953|1953|1952.8|2990
1639045130000|2021-12-09 10:18:50|1953|1952.6|1952.8|1952.4|1953|1952.6|1952.6|1952.2|1061
1639045140000|2021-12-09 10:19:00|1953|1952.2|1952.6|1952|1953|1952.2|1952.2|1952|602
1639045150000|2021-12-09 10:19:10|1952.4||1952.2||1952.6||1952.2||0
1639045160000|2021-12-09 10:19:20|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|377
1639045170000|2021-12-09 10:19:30|1952.4|1952.4|1952.6|1952.2|1952.8|1952.4|1952.2|1952|216
1639045180000|2021-12-09 10:19:40|1952.4|1952|1952|1951.8|1952.6|1952|1952|1951.6|1234
1639045190000|2021-12-09 10:19:50|1952.2|1952|1952.4|1952|1952.6|1952.2|1952.2|1952|1894
1639045200000|2021-12-09 10:20:00|1952.6|1952.2|1952.4|1952.2|1952.8|1952.4|1952.2|1952|1903
1639045210000|2021-12-09 10:20:10|1952.6|1952|1952.6|1952.2|1952.6|1952.4|1952.4|1952|1141
1639045220000|2021-12-09 10:20:20|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|0
1639045230000|2021-12-09 10:20:30|1953|1952.8|1952.8|1952.2|1953.2|1953|1952.6|1952.2|5600
1639045240000|2021-12-09 10:20:40|1953|1952.4|1953|1952.6|1953|1952.6|1953|1952.4|0
1639045250000|2021-12-09 10:20:50||1952.8||1952.8||1952.8||1952.8|0
1639045260000|2021-12-09 10:21:00|1953.2|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1952.8|2344
1639045270000|2021-12-09 10:21:10|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|1077
1639045280000|2021-12-09 10:21:20|1954|1953.6|1954|1953.6|1954.2|1953.8|1953.6|1953.4|206
1639045290000|2021-12-09 10:21:30|1953.8|1953.8|1954.2|1953.6|1954.2|1953.8|1953.6|1953.4|3231
1639045300000|2021-12-09 10:21:40|1954||1954||1954.2||1954||0
1639045320000|2021-12-09 10:22:00|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.2|1953|3491
1639045330000|2021-12-09 10:22:10|1953.4|1953|1953.2|1953|1953.6|1953.2|1953.2|1953|1390
1639045340000|2021-12-09 10:22:20|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953|777
1639045350000|2021-12-09 10:22:30|1953.8|1953.4|1953.4|1953|1953.8|1953.4|1953.2|1953|660
1639045360000|2021-12-09 10:22:40|1953.2|1953.2|1954.2|1953.8|1954.2|1953.8|1953.2|1953.2|2512
1639045370000|2021-12-09 10:22:50|1954.4|1954|1954|1953.6|1954.4|1954.2|1953.8|1953.4|1666
1639045380000|2021-12-09 10:23:00|1953.8|1953.8|1953.6|1953.2|1954.2|1953.8|1953.6|1953.2|559
1639045390000|2021-12-09 10:23:10|1953.4|1953.4|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|209
1639045400000|2021-12-09 10:23:20|1953.8|1953.2|1954|1953.8|1954|1953.8|1953.8|1953.2|854
1639045410000|2021-12-09 10:23:30|1953.8|1953.6|1953.4|1953.2|1953.8|1953.6|1953.4|1953.2|1421
1639045420000|2021-12-09 10:23:40|1953.6|1953.4|1954|1953.6|1954|1953.8|1953.4|1953.4|1805
1639045430000|2021-12-09 10:23:50||1953.8||1953.8||1953.8||1953.6|225
1639045440000|2021-12-09 10:24:00|1954.4|1953.6|1954|1953.8|1954.4|1954|1953.8|1953.6|7233
1639045450000|2021-12-09 10:24:10|1953.8|1953.6|1954|1953.8|1954.2|1953.8|1953.8|1953.6|154
1639045460000|2021-12-09 10:24:20|1954.2|1953.6|1954.8|1954.6|1954.8|1954.6|1954.2|1953.6|1199
1639045470000|2021-12-09 10:24:30|1954.6|1954.4|1955|1954.6|1955|1954.8|1954.6|1954.4|3047
1639045480000|2021-12-09 10:24:40|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.6|205
1639045490000|2021-12-09 10:24:50|1954.8|1954.8|1955.2|1954.8|1955.2|1954.8|1954.8|1954.6|1546
1639045500000|2021-12-09 10:25:00|1955|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.6|3119
1639045510000|2021-12-09 10:25:10|1954.8|1954.4|1954.8|1954.6|1955|1954.6|1954.8|1954.4|1221
1639045520000|2021-12-09 10:25:20|1955||1955||1955||1954.8||0
1639045530000|2021-12-09 10:25:30|1954.8|1954.4|1954.4|1954.2|1954.8|1954.4|1954.2|1953.8|2140
1639045540000|2021-12-09 10:25:40|1954.6|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.2|1858
1639045550000|2021-12-09 10:25:50|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|0
1639045560000|2021-12-09 10:26:00|1955|1954.8|1955.6|1955.2|1955.8|1955.2|1955|1954.6|1677
1639045580000|2021-12-09 10:26:20|1955.4|1955|1955.8|1955.2|1955.8|1955.2|1955.2|1955|1488
1639045590000|2021-12-09 10:26:30|1956|1955.4|1956.6|1956.2|1956.8|1956.4|1956|1955.4|1591
1639045600000|2021-12-09 10:26:40|1956.4||1956.6||1956.6||1956.4||0
1639045610000|2021-12-09 10:26:50|1956.8|1956.4|1956.6|1956.2|1957|1956.6|1956.4|1956.2|518
1639045620000|2021-12-09 10:27:00|1956.4|1956.4|1957.2|1956.8|1957.2|1956.8|1956.4|1956.2|255
1639045630000|2021-12-09 10:27:10|1957|1956.6|1957|1956.6|1957.2|1956.6|1956.8|1956.6|1280
1639045640000|2021-12-09 10:27:20|1956.8|1956.8|1957.2|1957|1957.2|1957|1956.8|1956.8|126
1639045650000|2021-12-09 10:27:30|1957.4|1957.2|1956.8|1956.4|1957.6|1957.2|1956.6|1956.4|3256
1639045660000|2021-12-09 10:27:40|1957|1956.6|1956.8|1956.2|1957|1956.6|1956.2|1956|653
1639045670000|2021-12-09 10:27:50|1956.6|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|0
1639045680000|2021-12-09 10:28:00|1956.6|1956.2|1956.2|1956|1956.8|1956.2|1956.2|1956|289
1639045690000|2021-12-09 10:28:10|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|5
1639045700000|2021-12-09 10:28:20|1956.6|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|569
1639045710000|2021-12-09 10:28:30|1956.6|1956.2|1956.6|1956.4|1956.8|1956.4|1956.4|1956.2|1381
1639045720000|2021-12-09 10:28:40|1956.4|1956.2|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|502
1639045730000|2021-12-09 10:28:50|1956.8|1956.4|1956.8|1956.6|1957|1956.8|1956.6|1956.2|292
1639045740000|2021-12-09 10:29:00|1957|1956.8|1957|1956.6|1957.2|1956.8|1956.8|1956.6|414
1639045750000|2021-12-09 10:29:10|1956.8|1956.8|1957|1956.8|1957.2|1956.8|1956.8|1956.8|0
1639045760000|2021-12-09 10:29:20|1957.2|1957|1957.4|1957|1958|1957.4|1957.2|1957|2240
1639045770000|2021-12-09 10:29:30|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.4|1957.2|0
1639045780000|2021-12-09 10:29:40|1957.4|1957.4|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|205
1639045790000|2021-12-09 10:29:50|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.2|206
1639045800000|2021-12-09 10:30:00|1958.2|1957.8|1958.4|1957.8|1958.6|1958.2|1958.2|1957.8|205
1639045810000|2021-12-09 10:30:10|1958.2|1958|1958.2|1957.8|1958.4|1958|1958.2|1957.8|0
1639045820000|2021-12-09 10:30:20|1958.4|1958|1958.4|1958.2|1958.6|1958.2|1958.2|1957.8|205
1639045830000|2021-12-09 10:30:30|1958.6|1958|1958.2|1958|1958.6|1958.4|1958.2|1958|897
1639045840000|2021-12-09 10:30:40|1958.4|1958.2|1958.6|1958.2|1958.6|1958.2|1958.4|1958.2|0
1639045860000|2021-12-09 10:31:00|1958.4|1958|1958.4|1958.2|1958.6|1958.4|1958.2|1958|3153
1639045870000|2021-12-09 10:31:10|1958.6|1958|1958.6|1958.2|1958.6|1958.4|1958.6|1958|60
1639045880000|2021-12-09 10:31:20|1958.4|1958.4|1959|1958.6|1959.2|1958.8|1958.4|1958.2|1621
1639045890000|2021-12-09 10:31:30|1959.2|1958.8|1959.2|1958.8|1959.4|1959|1959|1958.8|142
1639045900000|2021-12-09 10:31:40|1959.4|1959|1959.8|1959.4|1959.8|1959.4|1959.4|1959|266
1639045910000|2021-12-09 10:31:50|1959.6|1959.2|1959.4|1959|1959.6|1959.4|1959.4|1959|4462
1639045920000|2021-12-09 10:32:00|1959.2|1958.8|1959.8|1959.4|1960|1959.6|1959.2|1958.8|396
1639045930000|2021-12-09 10:32:10|1959.6|1959.2|1959.4|1959|1959.6|1959.4|1959.4|1959|0
1639045940000|2021-12-09 10:32:20|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|0
1639045950000|2021-12-09 10:32:30|1959.4|1959.4|1959.8|1959.4|1960|1959.4|1959.4|1959.4|0
1639045960000|2021-12-09 10:32:40|1959.6|1959.2|1959.4|1959|1959.8|1959.4|1959.2|1959|2776
1639045970000|2021-12-09 10:32:50|1959.6|1959.2|1959.2|1959|1959.6|1959.2|1959.2|1959|0
1639045980000|2021-12-09 10:33:00|1959|1958.8|1959.2|1959|1959.4|1959|1959|1958.8|1000
1639045990000|2021-12-09 10:33:10|1959.4||1959.4||1959.4||1959.4||0
1639046000000|2021-12-09 10:33:20|1959.2|1958.8|1959.2|1958.8|1959.4|1959|1959.2|1958.8|847
1639046010000|2021-12-09 10:33:30|1959|1959|1959.2|1959|1959.4|1959|1959|1958.8|3650
1639046020000|2021-12-09 10:33:40|1959.4|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1958.8|883
1639046030000|2021-12-09 10:33:50|1959.6|1959.2|1959.6|1959.4|1959.6|1959.4|1959.6|1959.2|85
1639046040000|2021-12-09 10:34:00|1959.4|1959|1960.2|1959.8|1960.4|1960|1959|1958.8|6662
1639046050000|2021-12-09 10:34:10|1960|1960|1959.8|1959.4|1960.2|1960|1959.6|1959.4|1656
1639046060000|2021-12-09 10:34:20|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959|3694
1639046070000|2021-12-09 10:34:30|1960|1959.6|1960|1959.6|1960.2|1959.8|1959.8|1959.6|1146
1639046080000|2021-12-09 10:34:40|1959.8|1959.4|1960.2|1959.6|1960.2|1959.6|1959.8|1959.4|0
1639046090000|2021-12-09 10:34:50|1960.4|1959.8|1960.8|1960.4|1961|1960.6|1960.4|1959.8|1410
1639046100000|2021-12-09 10:35:00|1960.6|1960.6|1961|1960.6|1961|1960.6|1960.6|1960.4|1941
1639046110000|2021-12-09 10:35:10|1961.2|1960.8|1961|1960.8|1961.2|1960.8|1961|1960.6|500
1639046140000|2021-12-09 10:35:40|1961.2|1961|1961.4|1961|1961.6|1961.2|1961.2|1961|1240
1639046150000|2021-12-09 10:35:50|1961.6|1961.2|1961.6|1961.2|1961.6|1961.2|1961.4|1961.2|0
1639046160000|2021-12-09 10:36:00|1961.4|1961|1962|1961.6|1962|1961.8|1961.2|1961|3149
1639046170000|2021-12-09 10:36:10|1961.8|1961.4|1962|1961.6|1962|1961.8|1961.8|1961.2|377
1639046180000|2021-12-09 10:36:20||1961.8||1961.8||1961.8||1961.6|17
1639046190000|2021-12-09 10:36:30|1962.2|1962|1962.4|1962.2|1962.6|1962.2|1962.2|1962|3528
1639046200000|2021-12-09 10:36:40|1962.2|1962|1962.4|1962.2|1962.6|1962.2|1962.2|1962|3205
1639046210000|2021-12-09 10:36:50||1962||1962.2||1962.2||1962|0
1639046220000|2021-12-09 10:37:00|1962.6|1962.4|1962|1961.6|1962.8|1962.4|1961.8|1961.4|1836
1639046230000|2021-12-09 10:37:10|1961.8|1961.8|1962|1961.6|1962.2|1962|1961.8|1961.4|1889
1639046240000|2021-12-09 10:37:20|1962.2|1961.8|1962.2|1961.8|1962.4|1961.8|1962|1961.8|0
1639046250000|2021-12-09 10:37:30|1962.4|1962|1962.4|1962.2|1962.6|1962.2|1962.4|1962|214
1639046260000|2021-12-09 10:37:40|1962.6|1962|1962.6|1962.2|1962.6|1962.4|1962.2|1962|304
1639046270000|2021-12-09 10:37:50||1962||1962.2||1962.2||1962|0
1639046280000|2021-12-09 10:38:00|1962.8|1962.4|1963.4|1962.8|1963.4|1963|1962.8|1962.4|1010
1639046290000|2021-12-09 10:38:10|1963.2|1963|1963.4|1963|1963.4|1963|1963|1962.8|67
1639046300000|2021-12-09 10:38:20|1963.2|1962.8|1963.2|1962.8|1963.2|1963|1963|1962.8|1890
1639046310000|2021-12-09 10:38:30|1963|1963|1963.6|1963.2|1963.8|1963.4|1963|1962.8|358
1639046320000|2021-12-09 10:38:40|1963.8|1963|1964|1963.6|1964|1963.8|1963.6|1963|181
1639046340000|2021-12-09 10:39:00|1963.8|1963.8|1964.2|1963.6|1964.2|1964|1963.8|1963.6|1601
1639046350000|2021-12-09 10:39:10|1964|1963.8|1963.8|1963.4|1964|1963.8|1963.6|1963.4|1438
1639046360000|2021-12-09 10:39:20|1963.6|1963.6|1963.8|1963.6|1963.8|1963.6|1963.6|1963.4|739
1639046370000|2021-12-09 10:39:30|1963.6|1963.4|1963.8|1963.4|1963.8|1963.6|1963.6|1963.4|866
1639046380000|2021-12-09 10:39:40|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.4|1963.2|1906
1639046390000|2021-12-09 10:39:50|1963.6|1963.2|1963.8|1963.4|1963.8|1963.4|1963.4|1963.2|168
1639046400000|2021-12-09 10:40:00|1964.2|1963.6|1963.8|1963.4|1964.2|1963.8|1963.8|1963.4|2594
1639046410000|2021-12-09 10:40:10|1964|1963.2|1963.4|1963.2|1964|1963.2|1963.4|1963.2|219
1639046420000|2021-12-09 10:40:20|1963.6|1963|1963.4|1963|1963.6|1963.2|1963.2|1963|1059
1639046430000|2021-12-09 10:40:30|1963.6|1963.2|1963.8|1963.4|1963.8|1963.6|1963.4|1963|336
1639046440000|2021-12-09 10:40:40|1963.6|1963.2|1963.6|1963.2|1963.8|1963.2|1963.4|1963|19
1639046450000|2021-12-09 10:40:50|1963.4|1963|1963.8|1963.4|1963.8|1963.4|1963.4|1963|0
1639046460000|2021-12-09 10:41:00|1964|1963.6|1963.6|1963.4|1964|1963.8|1963.6|1963.4|4578
1639046470000|2021-12-09 10:41:10|1963.4|1963.2|1963.4|1963|1963.4|1963.2|1963.2|1962.8|2326
1639046480000|2021-12-09 10:41:20|1963.2|1962.8|1963.2|1962.8|1963.4|1963|1963.2|1962.8|0
1639046490000|2021-12-09 10:41:30|1963|1963|1963|1962.8|1963.2|1963|1963|1962.8|0
1639046500000|2021-12-09 10:41:40|1963.2|1963|1963|1962.8|1963.4|1963.2|1963|1962.8|526
1639046510000|2021-12-09 10:41:50|1962.8|1962.6|1962.4|1962|1962.8|1962.6|1962.4|1962|3799
1639046520000|2021-12-09 10:42:00|1962.2|1961.8|1962.6|1962.2|1962.8|1962.2|1962.2|1961.8|0
1639046530000|2021-12-09 10:42:10|1962.8|1962|1962.8|1962.4|1963|1962.6|1962.4|1962|598
1639046540000|2021-12-09 10:42:20|1963|1962.6|1963|1962.6|1963|1962.6|1962.8|1962.4|0
1639046550000|2021-12-09 10:42:30|1963.2|1962.8|1963|1962.6|1963.2|1962.8|1962.8|1962.4|324
1639046560000|2021-12-09 10:42:40|1962.8|1962.4|1962.4|1961.8|1962.8|1962.4|1962.2|1961.8|1781
1639046570000|2021-12-09 10:42:50|1962.2|1962|1962.2|1961.8|1962.2|1962.2|1962|1961.8|150
1639046580000|2021-12-09 10:43:00|1962.4|1962|1962.4|1962|1962.6|1962.2|1962.2|1961.8|33
1639046590000|2021-12-09 10:43:10|1962.6|1962.2|1962.6|1962.2|1962.8|1962.6|1962.6|1962|217
1639046600000|2021-12-09 10:43:20|1962.4||1962.4||1962.6||1962.4||0
1639046610000|2021-12-09 10:43:30|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|839
1639046620000|2021-12-09 10:43:40|1962.2||1962.4||1962.4||1962.2||0
1639046640000|2021-12-09 10:44:00|1962.6|1962.2|1962.8|1962.6|1962.8|1962.6|1962.6|1962.2|204
1639046650000|2021-12-09 10:44:10|1962.6|1962.4|1962.6|1962.4|1962.8|1962.6|1962.6|1962.4|2737
1639046660000|2021-12-09 10:44:20|1962.4|1962.2|1962.8|1962.4|1962.8|1962.4|1962.4|1962.2|1045
1639046670000|2021-12-09 10:44:30|1963|1962.6|1963.2|1962.8|1963.2|1963|1963|1962.6|1317
1639046680000|2021-12-09 10:44:40|1963|1963|1963.6|1963.2|1963.6|1963.4|1963|1963|980
1639046690000|2021-12-09 10:44:50|1963.4|1963.4|1963.8|1963.4|1963.8|1963.4|1963.4|1963.4|733
1639046700000|2021-12-09 10:45:00|1963.6|1963.6|1963.8|1963.4|1964.2|1963.8|1963.6|1963.4|839
1639046710000|2021-12-09 10:45:10|1963.6|1963.2|1963.6|1963.4|1963.6|1963.4|1963.4|1963.2|225
1639046720000|2021-12-09 10:45:20|1963.4|1963.2|1963|1962.6|1963.4|1963.2|1962.8|1962.4|1073
1639046730000|2021-12-09 10:45:30|1962.8|1962.8|1963|1962.8|1963|1962.8|1962.8|1962.6|1259
1639046740000|2021-12-09 10:45:40|1962.8|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.6|318
1639046750000|2021-12-09 10:45:50||1962.8||1962.6||1962.8||1962.6|0
1639046760000|2021-12-09 10:46:00|1962.8|1962.4|1962.6|1962.4|1962.8|1962.6|1962.6|1962.4|161
1639046770000|2021-12-09 10:46:10|||||||||350
1639046780000|2021-12-09 10:46:20|1962.8|1962.6|1963|1962.8|1963|1962.8|1962.8|1962.6|1571
1639046790000|2021-12-09 10:46:30|1962.8|1962.6|1963|1962.6|1963|1962.6|1962.8|1962.4|186
1639046800000|2021-12-09 10:46:40|1962.8|1962.4|1962.6|1962.4|1962.8|1962.6|1962.6|1962.4|2
1639046810000|2021-12-09 10:46:50|1962.8|1962.6|1962.8|1962.4|1963|1962.6|1962.8|1962.4|216
1639046820000|2021-12-09 10:47:00|1962.6|1962.6|1962.6|1962.2|1962.8|1962.6|1962.2|1962|4116
1639046840000|2021-12-09 10:47:20|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.8|1962.4|227
1639046850000|2021-12-09 10:47:30|1963.2|1962.8|1963.2|1963|1963.2|1963|1963.2|1962.8|419
1639046860000|2021-12-09 10:47:40|1963|1962.8|1963.2|1962.8|1963.2|1963|1963|1962.8|48
1639046870000|2021-12-09 10:47:50|1963|1963|1962.8|1962.6|1963.2|1963|1962.8|1962.6|254
1639046880000|2021-12-09 10:48:00|1963|1962.8|1962.8|1962.6|1963|1962.8|1962.8|1962.6|0
1639046890000|2021-12-09 10:48:10|1963|1962.8|1963|1962.8|1963|1962.8|1963|1962.8|218
1639046900000|2021-12-09 10:48:20|1962.8|1962.6|1963|1962.6|1963|1962.8|1962.8|1962.6|0
1639046910000|2021-12-09 10:48:30|1962.8|1962.8|1963|1962.8|1963|1962.8|1962.8|1962.8|252
1639046920000|2021-12-09 10:48:40|1963.2|1963|1963.4|1963|1963.4|1963|1963|1962.8|816
1639046940000|2021-12-09 10:49:00|1963.6|1963.2|1963.2|1962.8|1963.6|1963.4|1963.2|1962.8|3098
1639046950000|2021-12-09 10:49:10|1963|1962.6|1963.2|1962.8|1963.2|1962.8|1962.8|1962.6|232
1639046960000|2021-12-09 10:49:20|1963.4||1963.4||1963.4||1963.4||0
1639046970000|2021-12-09 10:49:30|1963.6|1963|1963.2|1962.8|1963.6|1963|1963|1962.8|1258
1639046980000|2021-12-09 10:49:40|1963||1963||1963||1963||54
1639046990000|2021-12-09 10:49:50|1963.2|1963|1963.2|1962.8|1963.2|1963|1963.2|1962.8|0
1639047000000|2021-12-09 10:50:00|1963|1962.6|1962.8|1962.6|1963|1962.6|1962.8|1962.6|1132
1639047010000|2021-12-09 10:50:10|1963||1962.8||1963||1962.8||0
1639047040000|2021-12-09 10:50:40|1962.6|1962.4|1962.8|1962.6|1962.8|1962.6|1962.6|1962.4|508
1639047050000|2021-12-09 10:50:50|1963|1962.8|1963.4|1963|1963.4|1963|1963|1962.8|1011
1639047060000|2021-12-09 10:51:00|1963.2|1962.8|1963|1962.8|1963.2|1962.8|1963|1962.8|204
1639047070000|2021-12-09 10:51:10|1963.2||1963||1963.2||1963||0
1639047090000|2021-12-09 10:51:30|1963.2|1963|1963|1962.8|1963.2|1963|1963|1962.8|691
1639047100000|2021-12-09 10:51:40|1962.8|1962.6|1962.8|1962.4|1962.8|1962.6|1962.6|1962.4|1187
1639047110000|2021-12-09 10:51:50||1962.6||1962.6||1962.6||1962.6|0
1639047120000|2021-12-09 10:52:00|1962.6|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|501
1639047140000|2021-12-09 10:52:20|1962.6||1962.8||1962.8||1962.6||1179
1639047150000|2021-12-09 10:52:30|1962.6|1962.6|1963.6|1963.2|1963.6|1963.2|1962.6|1962.6|686
1639047160000|2021-12-09 10:52:40|1963.4|1963|1963.6|1963.2|1963.6|1963.2|1963.4|1963|0
1639047170000|2021-12-09 10:52:50|1963.4|1963|1963.4|1963|1963.4|1963|1963.2|1963|214
1639047180000|2021-12-09 10:53:00|1963.2|1963.2|1963.2|1963|1963.2|1963.2|1963.2|1963|314
1639047190000|2021-12-09 10:53:10|1963.4|1963.2|1963.2|1963|1963.4|1963.2|1963.2|1963|1387
1639047200000|2021-12-09 10:53:20|1963|1962.8|1962.8|1962.6|1963|1962.8|1962.8|1962.6|1782
1639047210000|2021-12-09 10:53:30|1962.6|1962.4|1962.8|1962.4|1962.8|1962.6|1962.6|1962.4|498
1639047220000|2021-12-09 10:53:40|1962.6|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|118
1639047230000|2021-12-09 10:53:50|1962.4|1962.4|1962.4|1962.2|1962.4|1962.4|1962.4|1962.2|0
1639047260000|2021-12-09 10:54:20|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|659
1639047270000|2021-12-09 10:54:30|1962.8|1962.6|1963.6|1963.2|1963.6|1963.2|1962.8|1962.6|1326
1639047280000|2021-12-09 10:54:40|1963.4||1963.4||1963.6||1963.4||0
1639047290000|2021-12-09 10:54:50|||||||||213
1639047300000|2021-12-09 10:55:00|1963.6|1963.4|1963.8|1963.4|1963.8|1963.6|1963.6|1963.4|294
1639047310000|2021-12-09 10:55:10|1963.6|1963.2|1963.6|1963.2|1963.6|1963.4|1963.2|1963|1947
1639047320000|2021-12-09 10:55:20||1963.4||1963.2||1963.4||1963.2|1277
1639047330000|2021-12-09 10:55:30|1963.8||1963.8||1963.8||1963.8||0
1639047340000|2021-12-09 10:55:40|1964|1963.4|1964|1963.6|1964|1963.6|1964|1963.4|0
1639047350000|2021-12-09 10:55:50|1963.8|1963.8|1964.2|1963.8|1964.2|1964|1963.8|1963.8|204
1639047360000|2021-12-09 10:56:00|1964||1964.2||1964.2||1964||1000
1639047370000|2021-12-09 10:56:10|1964|1964|1964.2|1963.8|1964.2|1964|1963.8|1963.6|18140
1639047380000|2021-12-09 10:56:20|1964.4||1964.2||1964.4||1964.2||0
1639047390000|2021-12-09 10:56:30|1964|1963.6|1963.6|1963.4|1964|1963.8|1963.6|1963.4|1953
1639047400000|2021-12-09 10:56:40|1963.8|1963.2|1963.6|1963.2|1963.8|1963.4|1963.4|1963.2|5982
1639047420000|2021-12-09 10:57:00||1963.4||1963.2||1963.4||1963.2|77
1639047430000|2021-12-09 10:57:10|1963.4|1963.4|1963.6|1963.2|1963.6|1963.4|1963.4|1963.2|604
1639047440000|2021-12-09 10:57:20|1963.4||1963.4||1963.6||1963.4||0
1639047450000|2021-12-09 10:57:30|1963.6||1963.4||1963.6||1963.4||0
1639047460000|2021-12-09 10:57:40|1963.2|1963|1963.4|1963.2|1963.4|1963.2|1963.2|1963|272
1639047470000|2021-12-09 10:57:50|1963.2|1963|1963|1962.8|1963.2|1963|1963|1962.8|3807
1639047480000|2021-12-09 10:58:00|1962.8|1962.6|1962.6|1962.4|1962.8|1962.6|1962.6|1962.2|345
1639047490000|2021-12-09 10:58:10|1962.8|1962.6|1962.4|1962.2|1962.8|1962.6|1962.4|1962|2347
1639047500000|2021-12-09 10:58:20|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|1962.6|1962.4|0
1639047510000|2021-12-09 10:58:30|1962.4|1962.2|1962|1961.8|1962.6|1962.2|1962|1961.6|1549
1639047520000|2021-12-09 10:58:40|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.8|1961.4|204
1639047530000|2021-12-09 10:58:50|1962|1961.6|1962|1961.8|1962|1961.8|1962|1961.6|0
1639047540000|2021-12-09 10:59:00|1961.8|1961.6|1961.8|1961.4|1962.2|1962|1961.6|1961.4|3310
1639047550000|2021-12-09 10:59:10|1962|1961.6|1962|1961.6|1962|1961.8|1961.8|1961.4|1499
1639047560000|2021-12-09 10:59:20|1962.2|1961.8|1962.6|1962.4|1962.8|1962.4|1962.2|1961.8|1028
1639047570000|2021-12-09 10:59:30|1962.8|1962.2|1962.8|1962.4|1962.8|1962.4|1962.6|1962.2|0
1639047580000|2021-12-09 10:59:40|1962.6|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962.2|552
1639047590000|2021-12-09 10:59:50|1962.2|1962|1962|1961.6|1962.2|1962|1961.8|1961.6|1878
1639047600000|2021-12-09 11:00:00|1961.8|1961.4|1962.6|1962.2|1962.8|1962.4|1961.6|1961.4|4098
1639047610000|2021-12-09 11:00:10|1962.4|1962|1962.2|1962|1962.8|1962.4|1962.2|1962|428
1639047620000|2021-12-09 11:00:20|1962.4|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962.2|0
1639047630000|2021-12-09 11:00:30|1962.2|1962|1962.2|1962|1962.6|1962.2|1962.2|1962|619
1639047640000|2021-12-09 11:00:40|1962.4|1962.2|1962.6|1962.2|1962.6|1962.2|1962.4|1962|168
1639047650000|2021-12-09 11:00:50|1962.4|1962|1962.8|1962.6|1962.8|1962.6|1962.4|1962|28
1639047660000|2021-12-09 11:01:00|1963|1962.8|1963|1962.8|1963.2|1963|1963|1962.8|504
1639047670000|2021-12-09 11:01:10|1963.2|1963|1962.2|1962|1963.2|1963|1962.2|1962|2617
1639047680000|2021-12-09 11:01:20|1962|1961.8|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|877
1639047690000|2021-12-09 11:01:30|1962|1961.6|1962.2|1961.6|1962.2|1961.8|1962|1961.6|0
1639047700000|2021-12-09 11:01:40|1962|1961.4|1962|1961.8|1962|1961.8|1961.6|1961.4|1367
1639047710000|2021-12-09 11:01:50|1962.2|1962|1962.4|1962.2|1962.4|1962.2|1962.2|1962|254
1639047720000|2021-12-09 11:02:00|1962.2|1962|1962.2|1961.8|1962.4|1962|1962|1961.8|408
1639047730000|2021-12-09 11:02:10|1962.4|1962|1962.4|1962.2|1962.4|1962.2|1962.4|1962|0
1639047740000|2021-12-09 11:02:20|1962.6|1962.4|1962.6|1962.2|1962.8|1962.4|1962.6|1962.2|1414
1639047760000|2021-12-09 11:02:40|1962.8|1962.4|1963.4|1963|1963.4|1963|1962.8|1962.4|242
1639047780000|2021-12-09 11:03:00|1963.2|1962.8|1962.4|1962|1963.2|1962.8|1962.4|1962|3132
1639047800000|2021-12-09 11:03:20|1962.6|1962.2|1962.4|1962|1962.8|1962.2|1962.2|1962|561
1639047810000|2021-12-09 11:03:30|1962.6|1962.2|1962.4|1962|1962.6|1962.2|1962.4|1962|0
1639047820000|2021-12-09 11:03:40|1962.6|1962.2|1962.6|1962.4|1962.6|1962.4|1962.6|1962|13
1639047830000|2021-12-09 11:03:50|1962.8|1962.6|1962.6|1962.2|1962.8|1962.6|1962.6|1962.2|233
1639047840000|2021-12-09 11:04:00|1962.4|1962|1962.4|1962.2|1962.4|1962.2|1962.4|1962|905
1639047850000|2021-12-09 11:04:10|1962.4|1962|1962.4|1961.8|1962.4|1962.2|1962.4|1961.8|625
1639047860000|2021-12-09 11:04:20|1962.2|1961.6|1962.2|1961.8|1962.2|1961.8|1962.2|1961.6|33
1639047870000|2021-12-09 11:04:30|1962.4|1962|1962.6|1962|1962.6|1962.2|1962.4|1962|12
1639047880000|2021-12-09 11:04:40|1962.4|1962.2|1962.8|1962.2|1962.8|1962.2|1962.4|1962.2|123
1639047890000|2021-12-09 11:04:50|1962.6||1962.6||1962.6||1962.6||10
1639047910000|2021-12-09 11:05:10|1962.4|1962|1962|1961.6|1962.4|1962|1962|1961.6|22
1639047930000|2021-12-09 11:05:30|1961.8|1961.4|1961.6|1961|1961.8|1961.4|1961.6|1961|604
1639047950000|2021-12-09 11:05:50|1961.4|1960.8|1961.4|1960.8|1961.4|1960.8|1961.2|1960.6|572
1639047960000|2021-12-09 11:06:00|1961|1960.6|1960.6|1960|1961|1960.6|1960.6|1960|744
1639047970000|2021-12-09 11:06:10|1960.4|1960.2|1961|1960.4|1961|1960.4|1960.4|1960.2|81
1639047980000|2021-12-09 11:06:20|1960.8|1960.2|1960.8|1960.4|1960.8|1960.4|1960.6|1960.2|9
1639047990000|2021-12-09 11:06:30|1960.6|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960.2|855
1639048000000|2021-12-09 11:06:40|1961|1960.4|1960.8|1960.4|1961|1960.6|1960.6|1960.2|533
1639048010000|2021-12-09 11:06:50|1961|1960.2|1960.6|1960|1961|1960.4|1960.6|1960|141
1639048020000|2021-12-09 11:07:00|1961|1960.2|1961|1960.4|1961|1960.4|1961|1960|93
1639048030000|2021-12-09 11:07:10|1960.8|1960.2|1960.4|1959.8|1960.8|1960.2|1960.2|1959.8|66
1639048040000|2021-12-09 11:07:20|1960.2|1960|1960.4|1960|1960.6|1960|1960.2|1960|130
1639048050000|2021-12-09 11:07:30|1960.8|1960.2|1960.8|1960.2|1960.8|1960.2|1960.6|1960|11
1639048060000|2021-12-09 11:07:40|1960.6|1960|1960.6|1960|1960.6|1960|1960.4|1960|0
1639048070000|2021-12-09 11:07:50|1960.4|1960.2|1960.4|1960|1960.4|1960.2|1960.4|1960|0
1639048080000|2021-12-09 11:08:00|1960.6|1959.8|1959.4|1959|1960.6|1959.8|1959.4|1959|594
1639048090000|2021-12-09 11:08:10|1959.6|1959.2|1959.4|1959|1959.8|1959.2|1959.4|1959|0
1639048100000|2021-12-09 11:08:20|1959.6||1959.6||1959.6||1959.6||205
1639048110000|2021-12-09 11:08:30|1959.8|1959.2|1959.8|1959.2|1959.8|1959.2|1959.8|1959.2|501
1639048120000|2021-12-09 11:08:40|1960|1959.4|1960|1959.4|1960|1959.4|1959.8|1959.2|67
1639048130000|2021-12-09 11:08:50|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|191
1639048140000|2021-12-09 11:09:00|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959|130
1639048150000|2021-12-09 11:09:10|1959.8||1959.8||1959.8||1959.8||200
1639048170000|2021-12-09 11:09:30|1959.6|1959|1959.6|1959|1959.6|1959|1959.4|1959|205
1639048180000|2021-12-09 11:09:40|1959.4|1958.8|1959.4|1958.8|1959.4|1958.8|1959.2|1958.8|1359
1639048190000|2021-12-09 11:09:50||1959||1958.8||1959||1958.8|0
1639048200000|2021-12-09 11:10:00||1959||1958.8||1959||1958.8|0
1639048210000|2021-12-09 11:10:10|1959.2|1959|1959.4|1959|1959.6|1959|1959.2|1959|0
1639048220000|2021-12-09 11:10:20|1960.2|1959.6|1960.2|1959.6|1960.2|1959.6|1960|1959.4|25
1639048230000|2021-12-09 11:10:30|1960.4|1959.8|1960.4|1960|1960.4|1960|1960.4|1959.8|13
1639048240000|2021-12-09 11:10:40|1960.6|1960.2|1960.6|1960.2|1960.6|1960.2|1960.6|1960.2|0
1639048250000|2021-12-09 11:10:50|1960.4|1960|1960.4|1959.8|1960.4|1960|1960.4|1959.8|205
1639048260000|2021-12-09 11:11:00|1960.2|1960|1960|1959.6|1960.2|1960|1960|1959.6|638
1639048270000|2021-12-09 11:11:10|1960.4|1959.8|1960|1959.6|1960.4|1959.8|1960|1959.6|37
1639048280000|2021-12-09 11:11:20|1960.2|1959.4|1960|1959.6|1960.2|1959.6|1960|1959.4|0
1639048290000|2021-12-09 11:11:30|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|0
1639048300000|2021-12-09 11:11:40|1959.6|1959.2|1959|1958.6|1959.6|1959.2|1959|1958.6|294
1639048310000|2021-12-09 11:11:50|1958.8|1958.4|1958|1957.6|1958.8|1958.4|1958|1957.6|500
1639048320000|2021-12-09 11:12:00|1958.2|1957.8|1958.6|1958|1958.8|1958.2|1958.2|1957.8|212
1639048330000|2021-12-09 11:12:10|1958.4|1957.8|1959|1958.4|1959|1958.6|1958.4|1957.8|288
1639048340000|2021-12-09 11:12:20|1958.8|1958.6|1958.8|1958.4|1959.4|1958.8|1958.8|1958.4|263
1639048350000|2021-12-09 11:12:30|1959|1958.6|1959|1958.4|1959|1958.6|1959|1958.4|0
1639048360000|2021-12-09 11:12:40|1958.8|1958|1958.8|1958.4|1959|1958.4|1958.6|1958|414
1639048370000|2021-12-09 11:12:50|1958.6|1958|1958.4|1958|1958.6|1958|1958.4|1958|62
1639048380000|2021-12-09 11:13:00|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.6|381
1639048390000|2021-12-09 11:13:10|1958.4||1958.4||1958.4||1958.4||0
1639048400000|2021-12-09 11:13:20|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|130
1639048410000|2021-12-09 11:13:30|1958|1957.6|1958|1957.4|1958.2|1957.6|1958|1957.4|459
1639048420000|2021-12-09 11:13:40|1957.8|1957.2|1957.8|1957.4|1958|1957.4|1957.8|1957.2|0
1639048430000|2021-12-09 11:13:50|1957.6|1957|1957.2|1956.6|1957.6|1957|1957.2|1956.6|247
1639048440000|2021-12-09 11:14:00|1957|1956.8|1956.4|1956|1957.4|1956.8|1956.4|1956|1143
1639048450000|2021-12-09 11:14:10|1956.2|1955.8|1956.4|1955.8|1956.6|1956|1956.2|1955.8|30
1639048460000|2021-12-09 11:14:20|1956.8|1956.2|1957.2|1956.4|1957.4|1957|1956.8|1956.2|398
1639048470000|2021-12-09 11:14:30|1957|1956.2|1956.4|1955.8|1957|1956.4|1956.4|1955.8|500
1639048480000|2021-12-09 11:14:40|1956.2|1955.6|1956.8|1956.2|1956.8|1956.2|1956.2|1955.6|0
1639048490000|2021-12-09 11:14:50|1956.6|1956|1956.8|1956.4|1957|1956.4|1956.6|1956|130
1639048500000|2021-12-09 11:15:00|1957|1956.2|1956.6|1956.2|1957|1956.2|1956.6|1956.2|0
1639048510000|2021-12-09 11:15:10|1956.8|1956.4|1957.4|1956.8|1957.4|1956.8|1956.8|1956.4|36
1639048520000|2021-12-09 11:15:20|1957.2||1957.4||1957.4||1957.2||0
1639048530000|2021-12-09 11:15:30|1957.6||1957.4||1957.6||1957.4||0
1639048540000|2021-12-09 11:15:40|1957.8|1957.2|1957.8|1957.2|1958|1957.4|1957.6|1957.2|500
1639048550000|2021-12-09 11:15:50|1958.2|1957.6|1958.2|1957.6|1958.2|1957.6|1958|1957.6|205
1639048560000|2021-12-09 11:16:00|1958.4|1957.8|1958.2|1957.6|1958.4|1958|1958|1957.6|383
1639048570000|2021-12-09 11:16:10|1958.6|1958|1958.8|1958.2|1958.8|1958.2|1958.6|1958|53
1639048580000|2021-12-09 11:16:20|1958.6|1958.4|1958.8|1958|1958.8|1958.4|1958.6|1958|1131
1639048590000|2021-12-09 11:16:30|1958.6|1957.4|1958|1957.6|1958.8|1957.6|1958|1957.4|256
1639048600000|2021-12-09 11:16:40|1958.2|1957.2|1957.8|1957.2|1958.2|1957.2|1957.6|1957.2|412
1639048610000|2021-12-09 11:16:50|1958|1957.4|1958|1957.4|1958|1957.4|1958|1957.2|0
1639048620000|2021-12-09 11:17:00|1958.4|1957.8|1957.6|1957|1958.4|1957.8|1957.6|1957|294
1639048630000|2021-12-09 11:17:10|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.2|200
1639048640000|2021-12-09 11:17:20|1957.8|1957.4|1957.8|1957.2|1957.8|1957.4|1957.8|1957.2|0
1639048650000|2021-12-09 11:17:30|1957.6|1957.4|1957.8|1957.2|1957.8|1957.4|1957.6|1957.2|127
1639048660000|2021-12-09 11:17:40|1957.6|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|35
1639048670000|2021-12-09 11:17:50|1958.2|1957.4|1958.2|1957.8|1958.2|1957.8|1958.2|1957.4|116
1639048680000|2021-12-09 11:18:00|1958.8|1958.2|1958.4|1958|1958.8|1958.2|1958.4|1958|795
1639048700000|2021-12-09 11:18:20|1958.8|1958.2|1958.8|1958.2|1958.8|1958.2|1958.6|1958.2|225
1639048710000|2021-12-09 11:18:30|1958.6|1958.4|1959|1958.4|1959.2|1958.4|1958.6|1958.4|0
1639048720000|2021-12-09 11:18:40|1958.8|1958.2|1958.6|1958.2|1958.8|1958.2|1958.6|1958|205
1639048730000|2021-12-09 11:18:50|1958.8|1958|1959.2|1958.8|1959.2|1958.8|1958.6|1958|0
1639048740000|2021-12-09 11:19:00|1959.4|1959|1959.2|1958.6|1959.4|1959|1959.2|1958.6|500
1639048750000|2021-12-09 11:19:10||1958.4||1958.6||1958.6||1958.4|0
1639048760000|2021-12-09 11:19:20|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|1958.6|1958.4|786
1639048770000|2021-12-09 11:19:30|1958.4|1958.2|1958|1957.8|1958.6|1958.2|1957.8|1957.4|2241
1639048780000|2021-12-09 11:19:40|1958.2|1958|1958.6|1958.2|1958.6|1958.2|1958.2|1957.8|208
1639048790000|2021-12-09 11:19:50|1958.4||1958.6||1958.6||1958.4||0
1639048800000|2021-12-09 11:20:00|1958.4|1958.4|1958.6|1958.4|1958.8|1958.4|1958.4|1958.2|1068
1639048810000|2021-12-09 11:20:10|1958.8|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.4|448
1639048820000|2021-12-09 11:20:20|1959||1958.8||1959||1958.8||1157
1639048830000|2021-12-09 11:20:30|1959|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.8|855
1639048840000|2021-12-09 11:20:40|1958.8|1958.6|1958.4|1958.2|1958.8|1958.6|1958.4|1958|1038
1639048850000|2021-12-09 11:20:50|1958.6|1958|1958.4|1958|1958.6|1958.2|1958.4|1958|2280
1639048860000|2021-12-09 11:21:00||1958.2||1958.2||1958.2||1958|514
1639048870000|2021-12-09 11:21:10|1958.6|1958.4|1959.2|1958.8|1959.4|1958.8|1958.6|1958.4|553
1639048890000|2021-12-09 11:21:30|||||||||400
1639048900000|2021-12-09 11:21:40||1959||1959||1959||1959|0
1639048910000|2021-12-09 11:21:50|1959|1958.8|1958.8|1958.6|1959|1958.8|1958.8|1958.6|1368
1639048920000|2021-12-09 11:22:00|1959|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|334
1639048940000|2021-12-09 11:22:20|1958.8|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.2|762
1639048950000|2021-12-09 11:22:30|1959|1958.6|1958.8|1958.4|1959|1958.8|1958.8|1958.4|8042
1639048960000|2021-12-09 11:22:40|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.4|0
1639048970000|2021-12-09 11:22:50|1958.8|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.8|689
1639048980000|2021-12-09 11:23:00|1959.2|1958.6|1959|1958.6|1959.2|1958.6|1959|1958.6|1300
1639048990000|2021-12-09 11:23:10|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|283
1639049000000|2021-12-09 11:23:20|1959|1958.8|1959|1958.6|1959|1958.8|1959|1958.6|826
1639049010000|2021-12-09 11:23:30|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.8|0
1639049020000|2021-12-09 11:23:40|1959|1958.6|1959|1958.6|1959.2|1958.8|1959|1958.6|2382
1639049030000|2021-12-09 11:23:50|1959.2|1958.8|1958.8|1958.2|1959.4|1959|1958.4|1958.2|7185
1639049040000|2021-12-09 11:24:00|1958.6|1958|1958.2|1957.8|1958.8|1958|1958.2|1957.8|0
1639049060000|2021-12-09 11:24:20|1958|1957.6|1958.4|1957.8|1958.6|1958.2|1958|1957.6|810
1639049070000|2021-12-09 11:24:30|1958.2|1958|1958.2|1957.8|1958.4|1958|1958|1957.8|498
1639049080000|2021-12-09 11:24:40|1958|1957.6|1958.2|1957.8|1958.2|1958|1957.8|1957.4|860
1639049090000|2021-12-09 11:24:50|1958|1958|1958.6|1958.2|1958.6|1958.2|1958|1958|1130
1639049100000|2021-12-09 11:25:00|1958.8|1958.4|1958.8|1958.6|1959|1958.6|1958.6|1958.4|298
1639049110000|2021-12-09 11:25:10||1958.4||1958.4||1958.4||1958.4|572
1639049120000|2021-12-09 11:25:20|1958.6|1958.2|1958.8|1958.4|1959|1958.6|1958.4|1958|1165
1639049130000|2021-12-09 11:25:30|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|0
1639049140000|2021-12-09 11:25:40||1958.2||1958||1958.2||1958|0
1639049150000|2021-12-09 11:25:50||1958.2||1958||1958.2||1958|205
1639049160000|2021-12-09 11:26:00|1958.2|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1958|830
1639049170000|2021-12-09 11:26:10|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.4|1736
1639049180000|2021-12-09 11:26:20|1958.4|1958|1958.4|1958.2|1958.8|1958.2|1958.4|1958|511
1639049210000|2021-12-09 11:26:50|1958.6|1958.4|1959|1958.4|1959|1958.4|1958.6|1958.4|6
1639049220000|2021-12-09 11:27:00|1958.8|1958.6|1959|1958.6|1959.2|1958.8|1958.8|1958.6|347
1639049230000|2021-12-09 11:27:10||1958.8||1958.6||1958.8||1958.6|0
1639049240000|2021-12-09 11:27:20|1958.8|1958.4|1958.8|1958.6|1959|1958.6|1958.8|1958.4|2
1639049250000|2021-12-09 11:27:30|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|321
1639049270000|2021-12-09 11:27:50|1959.2|1959|1959.2|1959|1959.4|1959|1959.2|1959|241
1639049280000|2021-12-09 11:28:00|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.4|1958.2|3479
1639049290000|2021-12-09 11:28:10|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1958|753
1639049300000|2021-12-09 11:28:20|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.2|1958|483
1639049310000|2021-12-09 11:28:30|1958.4|1958|1958.2|1957.8|1958.4|1958|1958.2|1957.8|0
1639049320000|2021-12-09 11:28:40|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1958|1957.6|2038
1639049330000|2021-12-09 11:28:50|1958|1957.6|1958|1957.8|1958.2|1957.8|1958|1957.6|1086
1639049340000|2021-12-09 11:29:00|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|1293
1639049350000|2021-12-09 11:29:10|1958.2|1957.6|1958.4|1958.2|1958.4|1958.2|1958.2|1957.6|582
1639049360000|2021-12-09 11:29:20|1958.2|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|987
1639049370000|2021-12-09 11:29:30|1958|1957.6|1957.6|1957.4|1958|1957.6|1957.6|1957.4|1538
1639049380000|2021-12-09 11:29:40|1957.8|1957.6|1958.2|1957.8|1958.4|1958|1957.8|1957.6|915
1639049390000|2021-12-09 11:29:50|1958.4|1958|1958.4|1958|1958.4|1958.2|1958.2|1957.8|516
1639049400000|2021-12-09 11:30:00|1958.6|1958.2|1958.4|1958|1958.6|1958.2|1958.2|1958|205
1639049410000|2021-12-09 11:30:10|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958|211
1639049440000|2021-12-09 11:30:40|1958.4|1958.4|1958.6|1958.4|1958.6|1958.4|1958.4|1958.4|675
1639049450000|2021-12-09 11:30:50|1958.8|1958.6|1959|1958.8|1959.2|1958.8|1958.8|1958.6|0
1639049460000|2021-12-09 11:31:00|1959.2|1959|1959.2|1958.8|1959.2|1959|1959.2|1958.8|0
1639049470000|2021-12-09 11:31:10||1959||1959||1959||1959|0
1639049480000|2021-12-09 11:31:20|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|0
1639049490000|2021-12-09 11:31:30|1959.2|1959|1959.2|1959|1959.4|1959.2|1959.2|1958.8|1598
1639049500000|2021-12-09 11:31:40|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|532
1639049510000|2021-12-09 11:31:50|1959.2|1958.6|1958.8|1958.6|1959.2|1958.6|1958.8|1958.6|0
1639049520000|2021-12-09 11:32:00|1959|1958.4|1958.8|1958.4|1959|1958.6|1958.6|1958.2|2403
1639049540000|2021-12-09 11:32:20|1958.6||1958.8||1958.8||1958.6||100
1639049550000|2021-12-09 11:32:30|1959|1958.6|1959|1958.6|1959|1958.6|1959|1958.6|0
1639049560000|2021-12-09 11:32:40||1958.8||1958.8||1958.8||1958.8|0
1639049570000|2021-12-09 11:32:50|1959.2|1959|1959.2|1959|1959.6|1959.2|1959.2|1959|514
1639049590000|2021-12-09 11:33:10|1959|1958.8|1958.6|1958.4|1959|1958.8|1958.6|1958.4|3224
1639049600000|2021-12-09 11:33:20|||||||||184
1639049630000|2021-12-09 11:33:50|1958.8|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.6|34
1639049640000|2021-12-09 11:34:00|1959|1958.8|1959|1958.8|1959.2|1959|1959|1958.8|609
1639049650000|2021-12-09 11:34:10|1959.2|1959|1959.4|1959|1959.4|1959|1959|1958.8|318
1639049660000|2021-12-09 11:34:20|1959.2|1958.8|1958.8|1958.6|1959.2|1958.8|1958.8|1958.6|1435
1639049670000|2021-12-09 11:34:30|1959|1958.8|1959.4|1959|1959.4|1959|1959|1958.8|200
1639049680000|2021-12-09 11:34:40|1959.2|1958.8|1959.2|1958.8|1959.4|1958.8|1959.2|1958.8|0
1639049690000|2021-12-09 11:34:50|1959|1959|1959.6|1959.2|1959.8|1959.4|1959|1959|2374
1639049700000|2021-12-09 11:35:00|1959.4|1959.4|1959.4|1959.2|1959.4|1959.4|1959.4|1959|1551
1639049720000|2021-12-09 11:35:20|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|207
1639049730000|2021-12-09 11:35:30|||||||||829
1639049740000|2021-12-09 11:35:40|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|176
1639049750000|2021-12-09 11:35:50|1959.2||1959.2||1959.2||1959.2||0
1639049760000|2021-12-09 11:36:00|1959.4|1959.2|1959.2|1959|1959.4|1959.2|1959.2|1959|500
1639049770000|2021-12-09 11:36:10|1959|1958.8|1959.2|1959|1959.2|1959|1959|1958.8|2117
1639049780000|2021-12-09 11:36:20||1958.8||1958.8||1959||1958.8|0
1639049790000|2021-12-09 11:36:30|1959|1958.6|1958.8|1958.6|1959|1958.6|1958.8|1958.6|1531
1639049800000|2021-12-09 11:36:40|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|561
1639049810000|2021-12-09 11:36:50||1958.6||1958.6||1958.8||1958.6|0
1639049820000|2021-12-09 11:37:00|1958.8|1958.8|1957.8|1957.4|1958.8|1958.8|1957.8|1957.4|4265
1639049830000|2021-12-09 11:37:10|1958|1957.6|1958|1957.6|1958|1957.8|1958|1957.6|607
1639049840000|2021-12-09 11:37:20|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958.2|1957.8|1016
1639049850000|2021-12-09 11:37:30|1958.2|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|265
1639049860000|2021-12-09 11:37:40|1958|1958|1958|1957.8|1958.2|1958|1958|1957.6|1130
1639049870000|2021-12-09 11:37:50||1957.6||1957.6||1957.6||1957.6|0
1639049880000|2021-12-09 11:38:00|1957.8|1957.4|1958.2|1957.8|1958.2|1958|1957.6|1957.4|484
1639049890000|2021-12-09 11:38:10|1958.4|1958|1958.2|1957.8|1958.6|1958.4|1958|1957.6|1316
1639049900000|2021-12-09 11:38:20|1958|1957.6|1958|1957.8|1958.2|1957.8|1958|1957.6|0
1639049910000|2021-12-09 11:38:30|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|501
1639049920000|2021-12-09 11:38:40|1958|1957.4|1957.6|1957.4|1958|1957.6|1957.6|1957.4|1149
1639049930000|2021-12-09 11:38:50|1957.4|1957.2|1956.8|1956.6|1957.4|1957.2|1956.8|1956.4|2093
1639049940000|2021-12-09 11:39:00|1956.6|1956.4|1956.8|1956.4|1956.8|1956.6|1956.4|1956|1921
1639049950000|2021-12-09 11:39:10|1956.6||1956.6||1956.8||1956.6||0
1639049960000|2021-12-09 11:39:20|1956.8|1956.6|1956.8|1956.4|1957|1956.6|1956.8|1956.4|200
1639049980000|2021-12-09 11:39:40|1957|1956.6|1956.8|1956.4|1957.4|1956.8|1956.8|1956.4|549
1639049990000|2021-12-09 11:39:50|1957|1956.6|1956.8|1956.6|1957.2|1956.8|1956.8|1956.6|1082
1639050000000|2021-12-09 11:40:00|1956.6|1956.4|1957|1956.6|1957|1956.6|1956.6|1956.4|2127
1639050010000|2021-12-09 11:40:10|1956.8|1956.4|1956.8|1956.6|1956.8|1956.6|1956.8|1956.4|0
1639050020000|2021-12-09 11:40:20|1956.4|1956.4|1956.2|1955.8|1956.4|1956.4|1956.2|1955.8|2397
1639050030000|2021-12-09 11:40:30|1956|1955.6|1956.4|1956|1956.6|1956.2|1956|1955.6|1996
1639050040000|2021-12-09 11:40:40|1956.6|1956.2|1956.2|1955.8|1956.6|1956.4|1956.2|1955.8|411
1639050050000|2021-12-09 11:40:50|1956|1955.6|1955.8|1955.4|1956|1955.8|1955.6|1955.4|368
1639050060000|2021-12-09 11:41:00|1956|1955.6|1956.2|1956|1956.2|1956|1956|1955.6|0
1639050070000|2021-12-09 11:41:10|1956|1955.8|1955.8|1955.4|1956|1955.8|1955.6|1955.4|626
1639050080000|2021-12-09 11:41:20|1955.6|1955.6|1955.6|1955.2|1955.8|1955.6|1955.4|1955|1448
1639050090000|2021-12-09 11:41:30|1955.4|1955|1955|1954.6|1955.6|1955.2|1955|1954.6|6839
1639050100000|2021-12-09 11:41:40|1954.8|1954.4|1954.8|1954.6|1955|1954.6|1954.6|1954.2|939
1639050110000|2021-12-09 11:41:50||1954.4||1954.6||1954.6||1954.4|1033
1639050120000|2021-12-09 11:42:00|1955|1954.4|1954.8|1954.4|1955|1954.6|1954.8|1954.4|1205
1639050130000|2021-12-09 11:42:10|1955|1954.6|1955.4|1955|1955.4|1955.2|1955|1954.6|873
1639050140000|2021-12-09 11:42:20|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.6|1955|610
1639050150000|2021-12-09 11:42:30|1956|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|0
1639050160000|2021-12-09 11:42:40|1956|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.6|1187
1639050170000|2021-12-09 11:42:50|1955.8|1955.8|1956.2|1955.8|1956.2|1955.8|1955.8|1955.6|205
1639050180000|2021-12-09 11:43:00|1956.4|1956|1955.6|1955.2|1956.4|1956|1955.6|1955.2|2316
1639050190000|2021-12-09 11:43:10|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|404
1639050200000|2021-12-09 11:43:20|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1639050210000|2021-12-09 11:43:30||1955.6||1955.4||1955.6||1955.4|400
1639050220000|2021-12-09 11:43:40|1955.6|1955.2|1955.4|1955.2|1955.6|1955.2|1955.2|1955|1206
1639050230000|2021-12-09 11:43:50|1955.6|1955|1955.6|1955.4|1955.6|1955.4|1955.6|1955|403
1639050240000|2021-12-09 11:44:00|1955.8|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.4|411
1639050250000|2021-12-09 11:44:10||1955.4||1955.4||1955.4||1955.4|805
1639050260000|2021-12-09 11:44:20|1955.6|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|522
1639050270000|2021-12-09 11:44:30|1955.6||1955.8||1955.8||1955.6||0
1639050280000|2021-12-09 11:44:40|1956|1955.6|1956|1955.6|1956.2|1956|1956|1955.6|205
1639050290000|2021-12-09 11:44:50|1956.2|1955.8|1956|1955.8|1956.2|1956|1956|1955.8|208
1639050300000|2021-12-09 11:45:00|1956.2|1955.6|1956|1955.6|1956.2|1955.8|1956|1955.6|0
1639050310000|2021-12-09 11:45:10|1955.8|1955.8|1956.2|1955.8|1956.2|1955.8|1955.8|1955.8|20
1639050320000|2021-12-09 11:45:20|1956|1956|1956.2|1956|1956.2|1956|1956|1956|979
1639050330000|2021-12-09 11:45:30|1956|1955.8|1955.6|1955.2|1956|1955.8|1955.4|1955.2|4161
1639050340000|2021-12-09 11:45:40|1955.4|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955.2|1207
1639050350000|2021-12-09 11:45:50|1955.8|1955.4|1956|1955.6|1956|1955.6|1955.8|1955.2|20
1639050360000|2021-12-09 11:46:00|1955.8|1955.8|1956.2|1955.8|1956.2|1955.8|1955.8|1955.8|1114
1639050370000|2021-12-09 11:46:10|1956|1955.6|1956|1955.8|1956.2|1955.8|1956|1955.6|844
1639050390000|2021-12-09 11:46:30|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1956|1186
1639050400000|2021-12-09 11:46:40|1956.4|1956.4|1956.6|1956.2|1956.6|1956.4|1956.4|1956.2|278
1639050410000|2021-12-09 11:46:50|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.8|1956.4|0
1639050420000|2021-12-09 11:47:00|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.4|1956.2|2174
1639050430000|2021-12-09 11:47:10|1956.8|1956.4|1956.4|1956|1956.8|1956.6|1956|1955.8|4537
1639050440000|2021-12-09 11:47:20|1956.2|1956.2|1956.8|1956.4|1956.8|1956.4|1956.2|1956|551
1639050450000|2021-12-09 11:47:30|1956.6|1956.2|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|200
1639050460000|2021-12-09 11:47:40|1956.6|1956.6|1956.6|1956.4|1956.8|1956.6|1956.6|1956.4|1417
1639050470000|2021-12-09 11:47:50|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|139
1639050480000|2021-12-09 11:48:00|1957|1956.6|1957.4|1957.2|1957.6|1957.2|1957|1956.6|2751
1639050490000|2021-12-09 11:48:10|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|546
1639050500000|2021-12-09 11:48:20|1957.6||1957.6||1957.6||1957.6||0
1639050510000|2021-12-09 11:48:30|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|0
1639050520000|2021-12-09 11:48:40|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.4|1957|1276
1639050530000|2021-12-09 11:48:50|1957.2|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|1642
1639050540000|2021-12-09 11:49:00|1957.2|1957|1957|1956.8|1957.4|1957|1957|1956.8|769
1639050550000|2021-12-09 11:49:10|1957.2|1956.6|1956.8|1956.6|1957.2|1956.6|1956.6|1956.4|1495
1639050560000|2021-12-09 11:49:20|1957|1956.4|1957.2|1956.8|1957.2|1956.8|1957|1956.4|0
1639050570000|2021-12-09 11:49:30|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.4|1957|399
1639050580000|2021-12-09 11:49:40|1957.6|1957.4|1957.6|1957.2|1957.6|1957.4|1957.6|1957.2|816
1639050590000|2021-12-09 11:49:50|1957.8|1957.4|1957.8|1957.6|1957.8|1957.6|1957.8|1957.4|1024
1639050600000|2021-12-09 11:50:00|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|0
1639050610000|2021-12-09 11:50:10|1957.8|1957.4|1957.6|1957.4|1958|1957.6|1957.6|1957.4|2272
1639050620000|2021-12-09 11:50:20|1957.4|1957.2|1957|1956.8|1957.4|1957.2|1957|1956.8|1692
1639050630000|2021-12-09 11:50:30|1957.2|1957|1957.2|1957|1957.6|1957.2|1957.2|1956.8|2474
1639050640000|2021-12-09 11:50:40|1957|1956.4|1956.4|1956.2|1957|1956.6|1956.4|1956.2|14499
1639050650000|2021-12-09 11:50:50|1956.6|1956|1956.6|1956.4|1956.6|1956.4|1956.6|1956|415
1639050660000|2021-12-09 11:51:00|1956.4|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956|405
1639050670000|2021-12-09 11:51:10|1956.6|1956.6|1956.8|1956.6|1956.8|1956.6|1956.6|1956.2|1232
1639050680000|2021-12-09 11:51:20|1957|1956.4|1956.6|1956.4|1957|1956.4|1956.6|1956.4|170
1639050690000|2021-12-09 11:51:30|1956.8|1956.6|1957|1956.8|1957.2|1956.8|1956.8|1956.6|3070
1639050710000|2021-12-09 11:51:50|1957.2|1957|1956.8|1956.6|1957.2|1957|1956.8|1956.6|945
1639050720000|2021-12-09 11:52:00|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|1759
1639050730000|2021-12-09 11:52:10|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|1226
1639050740000|2021-12-09 11:52:20|1957|1956.6|1956.8|1956.6|1957|1956.6|1956.6|1956.2|2241
1639050750000|2021-12-09 11:52:30|1957|1956.8|1956.4|1956|1957|1956.8|1956.2|1956|3269
1639050760000|2021-12-09 11:52:40||1956.2||1956||1956.2||1956|0
1639050770000|2021-12-09 11:52:50||1956.2||1956.2||1956.2||1956|0
1639050780000|2021-12-09 11:53:00|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.2|1956|1712
1639050790000|2021-12-09 11:53:10|1956.4|1956.4|1956.6|1956.4|1956.6|1956.4|1956.4|1956.4|0
1639050800000|2021-12-09 11:53:20|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956|0
1639050810000|2021-12-09 11:53:30|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.2|1955.8|275
1639050820000|2021-12-09 11:53:40|1956.6|1956.4|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|500
1639050840000|2021-12-09 11:54:00|1956.6|1956.2|1956.4|1956.2|1956.6|1956.2|1956.4|1956.2|1728
1639050850000|2021-12-09 11:54:10|1956.6|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|322
1639050860000|2021-12-09 11:54:20|1956.6|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|0
1639050870000|2021-12-09 11:54:30|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|0
1639050880000|2021-12-09 11:54:40|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|0
1639050890000|2021-12-09 11:54:50|1957|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|1947
1639050900000|2021-12-09 11:55:00|1957.2|1956.8|1957.2|1957|1957.4|1957|1957|1956.8|0
1639050920000|2021-12-09 11:55:20|1957.4|1957.2|1957|1956.8|1957.6|1957.2|1957|1956.8|2540
1639050930000|2021-12-09 11:55:30|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|2196
1639050940000|2021-12-09 11:55:40|1957.4|1957.2|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|867
1639050950000|2021-12-09 11:55:50||1957.4||1957.2||1957.4||1957.2|0
1639050960000|2021-12-09 11:56:00|1957.4|1957.4|1957.6|1957.2|1957.6|1957.4|1957.2|1957|1078
1639050980000|2021-12-09 11:56:20|1957.4|1957|1957.2|1957|1957.4|1957|1957.2|1957|1597
1639050990000|2021-12-09 11:56:30|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|1235
1639051000000|2021-12-09 11:56:40|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957.2|1956.6|130
1639051020000|2021-12-09 11:57:00|1957||1957.2||1957.2||1957||0
1639051030000|2021-12-09 11:57:10|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|423
1639051040000|2021-12-09 11:57:20|1957.2|1957|1956.8|1956.6|1957.4|1957|1956.8|1956.6|2763
1639051050000|2021-12-09 11:57:30|1957|1956.8|1957.4|1957.2|1957.6|1957.2|1957|1956.8|1265
1639051060000|2021-12-09 11:57:40|1957.2|1957|1957.4|1957|1957.4|1957|1957.2|1957|5
1639051070000|2021-12-09 11:57:50|1957.2||1957.4||1957.4||1957.2||0
1639051080000|2021-12-09 11:58:00|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|2211
1639051090000|2021-12-09 11:58:10|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1957|1956.6|11346
1639051100000|2021-12-09 11:58:20|1957.4|1957|1957.4|1957|1957.6|1957.2|1957.2|1957|2415
1639051110000|2021-12-09 11:58:30|1957.2|1957.2|1957.2|1956.8|1957.4|1957.2|1957.2|1956.8|0
1639051120000|2021-12-09 11:58:40|1957.4|1957|1957.4|1957|1957.4|1957.2|1957.2|1957|542
1639051130000|2021-12-09 11:58:50||1957.2||1957||1957.2||1957|0
1639051140000|2021-12-09 11:59:00|1957.6|1957.2|1957.6|1957.2|1957.6|1957.4|1957.6|1957|849
1639051150000|2021-12-09 11:59:10|1957.4|1957|1957.4|1957.2|1957.6|1957.2|1957.4|1957|0
1639051160000|2021-12-09 11:59:20|1957.2|1957|1957.2|1957|1957.2|1957.2|1957.2|1957|0
1639051170000|2021-12-09 11:59:30|1957.4|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|993
1639051180000|2021-12-09 11:59:40|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|638
1639051190000|2021-12-09 11:59:50|1957.8|1957.6|1957.6|1957.4|1957.8|1957.6|1957.6|1957.4|1140
1639051200000|2021-12-09 12:00:00|1957.8|1957.6|1958.4|1958.2|1958.4|1958.2|1957.8|1957.6|310
1639051210000|2021-12-09 12:00:10|1958.2|1958|1957.8|1957.4|1958.4|1958.2|1957.6|1957.4|2470
1639051220000|2021-12-09 12:00:20|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|0
1639051230000|2021-12-09 12:00:30|1957.6|1957.2|1958|1957.6|1958|1957.6|1957.2|1957|2602
1639051240000|2021-12-09 12:00:40|1958.2|1957.8|1958.4|1958|1958.4|1958.2|1958.2|1957.8|470
1639051250000|2021-12-09 12:00:50|1958.2||1958.4||1958.4||1958.2||47
1639051260000|2021-12-09 12:01:00||1958.2||1958||1958.2||1958|0
1639051290000|2021-12-09 12:01:30|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.4|2181
1639051300000|2021-12-09 12:01:40|1958.2|1957.8|1957.8|1957.6|1958.2|1958|1957.8|1957.6|1228
1639051310000|2021-12-09 12:01:50|1958|1957.4|1957.8|1957.4|1958|1957.4|1957.6|1957.4|2150
1639051320000|2021-12-09 12:02:00|1957.6|1957.6|1958|1957.8|1958|1957.8|1957.6|1957.4|205
1639051330000|2021-12-09 12:02:10|1957.8|1957.6|1958.2|1957.8|1958.4|1958|1957.8|1957.6|2130
1639051340000|2021-12-09 12:02:20|1958.4|1958|1958.8|1958.6|1958.8|1958.6|1958.4|1958|1931
1639051350000|2021-12-09 12:02:30|1959|1958.8|1959.2|1959|1959.2|1959|1959|1958.8|1072
1639051360000|2021-12-09 12:02:40|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1959|352
1639051370000|2021-12-09 12:02:50|1959.2|1958.8|1959.4|1959|1959.4|1959|1959|1958.8|1015
1639051380000|2021-12-09 12:03:00|1959.6|1959.2|1959.6|1959.2|1959.8|1959.4|1959.4|1959|2579
1639051390000|2021-12-09 12:03:10|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959|1958.8|1611
1639051400000|2021-12-09 12:03:20||1959||1959.2||1959.2||1959|15
1639051420000|2021-12-09 12:03:40|1959.6|1959.4|1958.4|1958|1959.6|1959.4|1958.4|1958|6440
1639051430000|2021-12-09 12:03:50|1958.2|1957.8|1958.2|1958|1958.4|1958.2|1958.2|1957.8|435
1639051440000|2021-12-09 12:04:00|1958|1957.8|1957.4|1957|1958.2|1958|1957.4|1957|5045
1639051450000|2021-12-09 12:04:10|1957.6|1957.2|1958.2|1957.8|1958.2|1958|1957.6|1957|302
1639051460000|2021-12-09 12:04:20|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1958|1957.6|0
1639051470000|2021-12-09 12:04:30|1958.4|1958|1959|1958.6|1959|1958.6|1958.2|1958|932
1639051480000|2021-12-09 12:04:40|1958.8|1958.4|1958.8|1958.4|1959.2|1958.8|1958.6|1958.2|3869
1639051490000|2021-12-09 12:04:50||1958.6||1958.6||1958.6||1958.4|0
1639051500000|2021-12-09 12:05:00|1959|1958.8|1959.4|1959.2|1959.6|1959.2|1959|1958.8|3186
1639051510000|2021-12-09 12:05:10|1959.2|1959|1959|1958.6|1959.2|1959.2|1958.8|1958.6|208
1639051520000|2021-12-09 12:05:20|1958.8|1958.8|1959|1958.6|1959.2|1958.8|1958.8|1958.6|385
1639051540000|2021-12-09 12:05:40|1959.2|1958.8|1959.2|1959|1959.2|1959|1959.2|1958.8|2
1639051550000|2021-12-09 12:05:50|1959.4|1958.8|1959.4|1959|1959.4|1959.2|1959.4|1958.8|718
1639051560000|2021-12-09 12:06:00|1959.2|1959.2|1959.4|1959|1959.8|1959.6|1959.2|1959|3304
1639051570000|2021-12-09 12:06:10||1959.2||1959||1959.2||1959|83
1639051580000|2021-12-09 12:06:20|1959.2|1958.8|1959|1958.8|1959.2|1958.8|1958.8|1958.6|3013
1639051590000|2021-12-09 12:06:30|1958.8|1958.6|1959.2|1958.6|1959.2|1958.6|1958.8|1958.4|412
1639051600000|2021-12-09 12:06:40|1959.4|1958.8|1959.4|1959|1959.4|1959|1959.4|1958.8|0
1639051610000|2021-12-09 12:06:50|1959.2|1959.2|1959.2|1959|1959.2|1959.2|1959|1958.8|1179
1639051620000|2021-12-09 12:07:00||1958.8||1959||1959||1958.8|72
1639051630000|2021-12-09 12:07:10|1959.4|1959.2|1959.4|1959|1959.6|1959.4|1959.2|1959|838
1639051640000|2021-12-09 12:07:20|1959.6||1959.2||1959.6||1959.2||212
1639051650000|2021-12-09 12:07:30|1959|1958.8|1959|1958.8|1959.2|1959|1958.8|1958.6|2472
1639051660000|2021-12-09 12:07:40|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|1958.8|1958.6|979
1639051670000|2021-12-09 12:07:50|1959|1958.8|1959|1958.8|1959.2|1959|1959|1958.6|1205
1639051680000|2021-12-09 12:08:00|1959.2|1959|1959.2|1958.8|1959.4|1959.2|1959.2|1958.8|1330
1639051690000|2021-12-09 12:08:10|1959|1959|1959.4|1959|1959.4|1959.2|1959|1958.8|0
1639051710000|2021-12-09 12:08:30||1959.2||1959.2||1959.2||1959|0
1639051720000|2021-12-09 12:08:40|1959.6|1959.4|1959.4|1959|1959.6|1959.4|1959.2|1959|1057
1639051730000|2021-12-09 12:08:50|1959.2||1959.4||1959.4||1959.2||0
1639051740000|2021-12-09 12:09:00|1959.2|1958.8|1958.8|1958.6|1959.2|1958.8|1958.8|1958.4|1525
1639051750000|2021-12-09 12:09:10|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|1213
1639051760000|2021-12-09 12:09:20|1958.2|1958|1958.4|1958|1958.4|1958.2|1958.2|1958|5413
1639051770000|2021-12-09 12:09:30|1958|1958.2|1958.2|1958|1958.2|1958.2|1958|1957.8|5100
1639051780000|2021-12-09 12:09:40|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|0
1639051790000|2021-12-09 12:09:50|1958.2|1957.8|1958.6|1958.2|1958.8|1958.2|1958.2|1957.8|2207
1639051800000|2021-12-09 12:10:00|1958.4|1958|1958.4|1958|1958.4|1958|1958.2|1957.8|0
1639051810000|2021-12-09 12:10:10|1958.2|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|0
1639051820000|2021-12-09 12:10:20||1958.2||1958.2||1958.2||1958.2|0
1639051830000|2021-12-09 12:10:30|1958.2|1958|1958.2|1958|1958.4|1958|1958|1957.8|4753
1639051840000|2021-12-09 12:10:40|1958|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|5012
1639051850000|2021-12-09 12:10:50|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|784
1639051860000|2021-12-09 12:11:00|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.4|1957.2|0
1639051870000|2021-12-09 12:11:10|1957.6|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.4|294
1639051880000|2021-12-09 12:11:20||1957.8||1957.6||1957.8||1957.6|0
1639051890000|2021-12-09 12:11:30|1958.2|1957.8|1958.4|1958|1958.6|1958.2|1958.2|1957.8|1584
1639051900000|2021-12-09 12:11:40|1958.2|1958.2|1958.4|1958|1958.4|1958.2|1958.2|1958|457
1639051910000|2021-12-09 12:11:50|1958.2||1958.2||1958.2||1958.2||0
1639051920000|2021-12-09 12:12:00|1958|1957.8|1957.8|1957.6|1958|1957.8|1957.8|1957.6|720
1639051930000|2021-12-09 12:12:10|1958|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.6|2815
1639051940000|2021-12-09 12:12:20|1957.8|1957.6|1958|1957.8|1958|1957.8|1957.8|1957.6|836
1639051950000|2021-12-09 12:12:30|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1958|465
1639051960000|2021-12-09 12:12:40|1958.2|1957.8|1958.2|1957.8|1958.4|1957.8|1958|1957.8|418
1639051970000|2021-12-09 12:12:50|1958.4|1958|1958.4|1958|1958.4|1958|1958.4|1958|0
1639051980000|2021-12-09 12:13:00|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.4|790
1639051990000|2021-12-09 12:13:10|1957.8|1957.4|1957.8|1957.6|1958|1957.6|1957.8|1957.4|256
1639052000000|2021-12-09 12:13:20||1957.4||1957.4||1957.4||1957.4|0
1639052010000|2021-12-09 12:13:30||1957.6||1957.6||1957.6||1957.4|0
1639052020000|2021-12-09 12:13:40|1957.6|1957.4|1957.6|1957.2|1957.6|1957.6|1957.4|1957.2|2138
1639052030000|2021-12-09 12:13:50|1957.4|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|2000
1639052040000|2021-12-09 12:14:00|1957.2|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|2168
1639052050000|2021-12-09 12:14:10|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|50
1639052060000|2021-12-09 12:14:20|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1033
1639052070000|2021-12-09 12:14:30|1956.4|1956|1956.8|1956.6|1956.8|1956.6|1956.4|1956|556
1639052080000|2021-12-09 12:14:40|1956.6|1956.4|1956.6|1956.2|1956.6|1956.6|1956.6|1956.2|0
1639052090000|2021-12-09 12:14:50|1956.8|1956.4|1956.8|1956.4|1956.8|1956.4|1956.6|1956.4|725
1639052100000|2021-12-09 12:15:00||1956.6||1956.4||1956.6||1956.4|0
1639052110000|2021-12-09 12:15:10|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|500
1639052120000|2021-12-09 12:15:20|1957|1956.6|1956.8|1956.6|1957|1956.8|1956.8|1956.6|329
1639052130000|2021-12-09 12:15:30|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|774
1639052140000|2021-12-09 12:15:40|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|1956.8|1956.6|24
1639052150000|2021-12-09 12:15:50|1957|1956.4|1957.6|1957.2|1957.6|1957.4|1957|1956.4|470
1639052160000|2021-12-09 12:16:00|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.2|1957|643
1639052170000|2021-12-09 12:16:10|1957.2|1957|1957.2|1957|1957.2|1957.2|1957|1956.8|947
1639052180000|2021-12-09 12:16:20|1957|1956.8|1957.2|1956.8|1957.2|1956.8|1957|1956.8|1010
1639052190000|2021-12-09 12:16:30|1957.4|1957|1957.2|1957|1957.4|1957|1957|1956.8|54
1639052200000|2021-12-09 12:16:40|1957.4|1957.2|1957.2|1957|1957.4|1957.2|1957|1956.6|623
1639052210000|2021-12-09 12:16:50|1957|1956.8|1956.8|1956.4|1957|1956.8|1956.6|1956.4|3217
1639052220000|2021-12-09 12:17:00|1956.6|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1956|500
1639052230000|2021-12-09 12:17:10|1956|1955.8|1956.4|1956.2|1956.6|1956.4|1956|1955.8|2916
1639052240000|2021-12-09 12:17:20|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|1260
1639052250000|2021-12-09 12:17:30|1956.2|1956.2|1956.2|1956|1956.2|1956.2|1956.2|1956|0
1639052260000|2021-12-09 12:17:40|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|385
1639052270000|2021-12-09 12:17:50|1956.4|1956|1956.2|1956|1956.4|1956|1956.2|1955.8|0
1639052280000|2021-12-09 12:18:00|1956.4|1955.8|1956.6|1956.4|1956.6|1956.4|1956.4|1955.8|625
1639052290000|2021-12-09 12:18:10|1956.8|1956.6|1956.8|1956.4|1957|1956.8|1956.8|1956.4|2407
1639052310000|2021-12-09 12:18:30|1956.6|1956.2|1957|1956.6|1957.4|1957|1956.2|1955.8|3234
1639052320000|2021-12-09 12:18:40|1957.2|1956.8|1957.4|1957.2|1957.4|1957.2|1957|1956.8|310
1639052330000|2021-12-09 12:18:50|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.4|341
1639052340000|2021-12-09 12:19:00|1958|1957.6|1958.4|1958.2|1958.8|1958.4|1958|1957.6|10639
1639052350000|2021-12-09 12:19:10|1958.2|1958|1958.2|1958|1958.4|1958.2|1958.2|1957.8|2691
1639052360000|2021-12-09 12:19:20|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.2|1958.2|508
1639052370000|2021-12-09 12:19:30|1958.6|1958|1958.2|1957.8|1958.6|1958|1958.2|1957.8|1348
1639052380000|2021-12-09 12:19:40|1958.4|1958|1958.6|1958.2|1958.6|1958.4|1958.2|1958|2160
1639052400000|2021-12-09 12:20:00|1958.4|1958|1958.2|1958|1958.4|1958.2|1957.8|1957.4|2185
1639052410000|2021-12-09 12:20:10|1958.4|1957.8|1958.4|1958|1958.6|1958.2|1958.2|1957.8|0
1639052420000|2021-12-09 12:20:20|1958.2|1957.8|1958|1957.6|1958.4|1957.8|1957.8|1957.6|756
1639052430000|2021-12-09 12:20:30|1958.2|1957.8|1958.2|1958|1958.4|1958|1957.8|1957.6|6230
1639052440000|2021-12-09 12:20:40|1958|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|3609
1639052450000|2021-12-09 12:20:50|1958|1957.6|1958.2|1957.8|1958.2|1958|1957.8|1957.6|13782
1639052460000|2021-12-09 12:21:00|1958|1958|1958.2|1958|1958.2|1958|1958|1957.6|4036
1639052470000|2021-12-09 12:21:10|1958|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|2466
1639052480000|2021-12-09 12:21:20|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1957.8|1957.4|17313
1639052490000|2021-12-09 12:21:30|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1958.4|1958|996
1639052500000|2021-12-09 12:21:40|1958.6|1958|1958.2|1957.8|1958.6|1958|1958.2|1957.8|2818
1639052510000|2021-12-09 12:21:50|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1957.8|1957.6|987
1639052520000|2021-12-09 12:22:00|1958|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|1190
1639052530000|2021-12-09 12:22:10|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|1435
1639052540000|2021-12-09 12:22:20|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|1231
1639052560000|2021-12-09 12:22:40|1958|1957.8|1957.6|1957.4|1958|1957.8|1957.6|1957.4|3386
1639052570000|2021-12-09 12:22:50|1957.4|1957.2|1957|1956.8|1957.4|1957.2|1956.8|1956.6|5780
1639052580000|2021-12-09 12:23:00|1957.2|1957|1957.2|1957|1957.2|1957|1957|1956.8|500
1639052590000|2021-12-09 12:23:10|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|3909
1639052600000|2021-12-09 12:23:20|1957.2||1957.2||1957.4||1957.2||500
1639052610000|2021-12-09 12:23:30|1957.4||1957.4||1957.4||1957.2||0
1639052620000|2021-12-09 12:23:40|1957.2|1957.2|1957.4|1957.2|1957.4|1957.2|1957.2|1957.2|205
1639052630000|2021-12-09 12:23:50|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|328
1639052640000|2021-12-09 12:24:00|1957.4|1957.2|1957.4|1957|1957.4|1957.2|1956.8|1956.6|6169
1639052650000|2021-12-09 12:24:10|1957.2||1957.2||1957.2||1957.2||0
1639052660000|2021-12-09 12:24:20|1957.4|1957.2|1957.6|1957.2|1957.6|1957.4|1957.4|1957.2|1069
1639052680000|2021-12-09 12:24:40|1957.4|1957|1957.2|1957|1957.4|1957|1957.2|1957|205
1639052690000|2021-12-09 12:24:50|1957|1956.8|1957|1956.4|1957|1956.8|1956.8|1956.4|205
1639052700000|2021-12-09 12:25:00|1956.8|1956.6|1956|1955.8|1956.8|1956.6|1956|1955.8|2109
1639052720000|2021-12-09 12:25:20|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.6|205
1639052730000|2021-12-09 12:25:30|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|862
1639052740000|2021-12-09 12:25:40|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.6|1955.2|794
1639052750000|2021-12-09 12:25:50|1955.8|1955.6|1955.8|1955.6|1956.4|1956|1955.6|1955.4|2979
1639052760000|2021-12-09 12:26:00|1955.6|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|205
1639052770000|2021-12-09 12:26:10|1955.6|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|656
1639052780000|2021-12-09 12:26:20|1956|1955.6|1955.8|1955.6|1956|1955.8|1955.8|1955.4|6003
1639052790000|2021-12-09 12:26:30|1955.6|1955.4|1955.4|1955.2|1955.8|1955.6|1955|1954.8|8683
1639052800000|2021-12-09 12:26:40|1955.6|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.4|0
1639052810000|2021-12-09 12:26:50|1955.8||1955.6||1955.8||1955.6||0
1639052820000|2021-12-09 12:27:00|1955.4|1955.2|1955.6|1955|1955.6|1955.2|1955.2|1955|221
1639052830000|2021-12-09 12:27:10|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955.2|247
1639052840000|2021-12-09 12:27:20|1955.2|1955|1955.4|1955.2|1955.8|1955.4|1955.2|1955|735
1639052850000|2021-12-09 12:27:30|1955.2|1955|1955.2|1955|1955.4|1955.2|1955.2|1954.8|976
1639052860000|2021-12-09 12:27:40|1955.4|1955.2|1955.6|1955.2|1955.6|1955.2|1955.2|1955|507
1639052870000|2021-12-09 12:27:50|1955.8|1955.4|1955.4|1955.2|1955.8|1955.4|1955.4|1955.2|762
1639052880000|2021-12-09 12:28:00|1955.2|1955|1955.2|1955|1955.2|1955|1955|1954.8|4199
1639052890000|2021-12-09 12:28:10|1955|1954.8|1955.2|1955|1955.2|1955|1955|1954.8|260
1639052900000|2021-12-09 12:28:20|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|785
1639052910000|2021-12-09 12:28:30|1955.2|1955|1955.6|1955.4|1955.6|1955.4|1955.2|1955|879
1639052920000|2021-12-09 12:28:40|1955.8|1955.2|1956|1955.6|1956|1955.8|1955.8|1955.2|1389
1639052930000|2021-12-09 12:28:50|1955.8|1955.2|1955.8|1955.4|1955.8|1955.4|1955.6|1955.2|208
1639052940000|2021-12-09 12:29:00|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.6|1955.2|1001
1639052950000|2021-12-09 12:29:10|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|1389
1639052960000|2021-12-09 12:29:20|1955.8|1955.6|1955.6|1955.2|1955.8|1955.6|1955.4|1955.2|1402
1639052970000|2021-12-09 12:29:30|1955.4|1955.4|1955.8|1955.4|1955.8|1955.4|1955.4|1955.4|33
1639052980000|2021-12-09 12:29:40|1955.6|1955.6|1955.6|1955.4|1955.6|1955.6|1955.6|1955.4|960
1639053000000|2021-12-09 12:30:00|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.6|1099
1639053010000|2021-12-09 12:30:10|1956.2|1956|1956.2|1956|1956.4|1956.2|1956|1956|23399
1639053020000|2021-12-09 12:30:20|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.2|1956.2|0
1639053030000|2021-12-09 12:30:30|1956.6|1956.4|1956.6|1956.4|1956.8|1956.6|1956.6|1956.2|3449
1639053040000|2021-12-09 12:30:40|1956.4|1956.2|1957|1956.6|1957|1956.6|1956.4|1956.2|327
1639053050000|2021-12-09 12:30:50||1956.8||1956.6||1956.8||1956.6|151
1639053060000|2021-12-09 12:31:00|1956.8|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.6|356
1639053070000|2021-12-09 12:31:10|1956.8|1956.6|1956.6|1956.2|1956.8|1956.6|1956.2|1956|3924
1639053080000|2021-12-09 12:31:20|1956.4||1956.6||1956.6||1956.4||0
1639053090000|2021-12-09 12:31:30|||||||||10
1639053100000|2021-12-09 12:31:40|1956.8|1956.4|1956.2|1955.8|1956.8|1956.6|1956.2|1955.8|405
1639053110000|2021-12-09 12:31:50|1956|1955.6|1956|1955.8|1956.2|1955.8|1955.4|1955|1661
1639053120000|2021-12-09 12:32:00|1956.2|1956|1956.2|1956|1956.2|1956|1956|1955.8|715
1639053130000|2021-12-09 12:32:10|1956.4|1956.2|1955.4|1955|1956.4|1956.2|1955.4|1955|1746
1639053140000|2021-12-09 12:32:20|1955.2||1955.2||1955.2||1955.2||0
1639053150000|2021-12-09 12:32:30|1955.4|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955.2|0
1639053160000|2021-12-09 12:32:40|1955.6|1955.4|1955.6|1955.4|1955.8|1955.4|1955.6|1955.4|226
1639053170000|2021-12-09 12:32:50|1955.8||1955.8||1955.8||1955.8||0
1639053180000|2021-12-09 12:33:00|1956|1955.6|1955.6|1955.2|1956|1955.6|1955.6|1955.2|1119
1639053190000|2021-12-09 12:33:10|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|0
1639053200000|2021-12-09 12:33:20|1955.6||1955.6||1955.8||1955.6||406
1639053210000|2021-12-09 12:33:30|1955.8|1955.2|1955.2|1955|1955.8|1955.4|1955.2|1955|1701
1639053220000|2021-12-09 12:33:40|1955.4|1955.2|1955.4|1955|1955.8|1955.4|1955.4|1955|667
1639053240000|2021-12-09 12:34:00|1955.2|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955.2|630
1639053250000|2021-12-09 12:34:10|1955.2|1955|1955.4|1955|1955.4|1955|1955.2|1955|19
1639053260000|2021-12-09 12:34:20||1955.2||1955.2||1955.2||1955.2|0
1639053280000|2021-12-09 12:34:40||1955||1955.2||1955.2||1955|0
1639053290000|2021-12-09 12:34:50|1955.2|1955|1955.4|1955|1955.4|1955.2|1954.6|1954.4|8479
1639053300000|2021-12-09 12:35:00|1955.2||1955.2||1955.2||1955.2||0
1639053310000|2021-12-09 12:35:10|1955|1954.8|1954.6|1954.4|1955|1954.8|1954.6|1954.2|2186
1639053320000|2021-12-09 12:35:20|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.2|1954|3057
1639053330000|2021-12-09 12:35:30||1954.4||1954.2||1954.4||1954.2|0
1639053340000|2021-12-09 12:35:40|1954.4||1954.4||1954.6||1954.4||0
1639053350000|2021-12-09 12:35:50|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|692
1639053360000|2021-12-09 12:36:00|1955|1954.8|1955|1954.6|1955.2|1954.8|1955|1954.6|508
1639053370000|2021-12-09 12:36:10|1954.8|1954.8|1954.4|1954|1955|1954.8|1954.4|1954|927
1639053380000|2021-12-09 12:36:20|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|20876
1639053390000|2021-12-09 12:36:30|1954.2|1954|1954|1953.8|1954.2|1954|1954|1953.8|500
1639053400000|2021-12-09 12:36:40|1954.2|1954|1954|1953.6|1954.2|1954|1953.8|1953.6|3199
1639053410000|2021-12-09 12:36:50|1953.8||1954||1954||1953.8||0
1639053420000|2021-12-09 12:37:00|1954.2|1953.8|1954|1953.8|1954.4|1954.2|1953.8|1953.6|1684
1639053430000|2021-12-09 12:37:10|1953.8|1953.6|1953.8|1953.6|1953.8|1953.8|1953.8|1953.6|210
1639053440000|2021-12-09 12:37:20|1954|1953.8|1954|1953.8|1954.2|1954|1954|1953.8|2350
1639053450000|2021-12-09 12:37:30|1954.2|1954|1954|1953.8|1954.2|1954|1954|1953.8|0
1639053460000|2021-12-09 12:37:40|1953.8|1953.6|1953.4|1953.2|1953.8|1953.6|1953.4|1953.2|1311
1639053470000|2021-12-09 12:37:50|1953.6|1953.4|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|1527
1639053480000|2021-12-09 12:38:00|||||||||209
1639053490000|2021-12-09 12:38:10|||||||||19
1639053500000|2021-12-09 12:38:20|1953.4|1953.2|1953.4|1953|1953.4|1953.2|1953.4|1953|1018
1639053510000|2021-12-09 12:38:30|1953.2|1953.2|1953|1952.8|1953.6|1953.4|1953|1952.8|3888
1639053520000|2021-12-09 12:38:40|1953.2|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|500
1639053530000|2021-12-09 12:38:50|1953.4||1953.2||1953.4||1953.2||0
1639053540000|2021-12-09 12:39:00|1953.4|1953|1953|1952.8|1953.4|1953.2|1953|1952.6|2370
1639053550000|2021-12-09 12:39:10|1953.2||1953||1953.2||1953||0
1639053560000|2021-12-09 12:39:20|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|899
1639053580000|2021-12-09 12:39:40|1953.2|1953|1953.2|1953|1953.4|1953.2|1953.2|1953|4262
1639053600000|2021-12-09 12:40:00|1953|1952.8|1953|1952.8|1953.2|1952.8|1953|1952.8|607
1639053610000|2021-12-09 12:40:10|1952.8|1952.6|1952.8|1952.6|1953|1952.8|1952.8|1952.6|788
1639053620000|2021-12-09 12:40:20|1953|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.6|179
1639053630000|2021-12-09 12:40:30||1952.6||1952.6||1952.8||1952.6|0
1639053640000|2021-12-09 12:40:40|1953.2|1952.8|1952.8|1952.4|1953.2|1953|1952.6|1952.2|15649
1639053660000|2021-12-09 12:41:00|1953|1952.6|1953.2|1952.8|1953.2|1953|1953|1952.6|1780
1639053670000|2021-12-09 12:41:10|1953.4|1953|1953.4|1953|1953.4|1953.2|1953.2|1953|1021
1639053680000|2021-12-09 12:41:20||1953.2||1953||1953.2||1953|0
1639053690000|2021-12-09 12:41:30||1953.2||1953||1953.2||1953|0
1639053700000|2021-12-09 12:41:40||1953.2||1953.2||1953.2||1953.2|500
1639053720000|2021-12-09 12:42:00|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|1415
1639053730000|2021-12-09 12:42:10|1953|1952.8|1952.6|1952.4|1953|1952.8|1952.6|1952.4|2952
1639053740000|2021-12-09 12:42:20|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|6130
1639053750000|2021-12-09 12:42:30|1952.2|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|0
1639053760000|2021-12-09 12:42:40|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|1210
1639053770000|2021-12-09 12:42:50|1952.2|1951.8|1952.4|1952|1952.6|1952.4|1952|1951.8|2991
1639053780000|2021-12-09 12:43:00|1952.2|1951.8|1952.2|1952|1952.4|1952|1952|1951.8|366
1639053790000|2021-12-09 12:43:10|1952|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|507
1639053810000|2021-12-09 12:43:30|1952.2|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|7675
1639053820000|2021-12-09 12:43:40|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.4|1951.2|1675
1639053840000|2021-12-09 12:44:00|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|64
1639053850000|2021-12-09 12:44:10|1951.2|1951|1951.2|1951|1951.4|1951.2|1951.2|1951|2379
1639053860000|2021-12-09 12:44:20|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1950.8|1950.6|8666
1639053870000|2021-12-09 12:44:30|1951.4|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|1
1639053880000|2021-12-09 12:44:40|1951.6||1951.4||1951.6||1951.4||0
1639053890000|2021-12-09 12:44:50|1951.6|1951.4|1951.4|1951.2|1951.8|1951.6|1951.2|1951|2322
1639053900000|2021-12-09 12:45:00|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.2|1951|1179
1639053910000|2021-12-09 12:45:10|1951.8||1951.6||1951.8||1951.6||0
1639053920000|2021-12-09 12:45:20|1951.4|1951.4|1951.6|1951.2|1951.8|1951.6|1951.4|1951.2|1104
1639053930000|2021-12-09 12:45:30|1951.4|1951.6|1951.4|1951.2|1951.8|1951.6|1951.4|1951.2|2500
1639053940000|2021-12-09 12:45:40|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|2335
1639053950000|2021-12-09 12:45:50|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|735
1639053960000|2021-12-09 12:46:00|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|701
1639053970000|2021-12-09 12:46:10|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1950.8|520
1639053980000|2021-12-09 12:46:20|1951|1950.8|1951|1950.8|1951.2|1951|1951|1950.6|2037
1639053990000|2021-12-09 12:46:30|1951.2|1951|1951|1950.6|1951.4|1951|1951|1950.6|2183
1639054000000|2021-12-09 12:46:40|1951.2|1950.8|1951.2|1950.8|1951.2|1951|1951|1950.6|130
1639054010000|2021-12-09 12:46:50|1951.4|1951|1950.8|1950.6|1951.4|1951.2|1950.6|1950.2|4512
1639054020000|2021-12-09 12:47:00|1951|1950.8|1950.4|1950.2|1951|1950.8|1950.4|1950.2|883
1639054030000|2021-12-09 12:47:10|1950.6|1950.4|1950|1949.8|1950.6|1950.4|1949.6|1949.4|34746
1639054040000|2021-12-09 12:47:20|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|0
1639054050000|2021-12-09 12:47:30|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.4|1949|1712
1639054070000|2021-12-09 12:47:50|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|225
1639054080000|2021-12-09 12:48:00|1949|1948.8|1949.2|1949|1949.6|1949.2|1949|1948.6|4850
1639054090000|2021-12-09 12:48:10|1949.4|1949.2|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|4792
1639054100000|2021-12-09 12:48:20|1950|1949.6|1950|1949.6|1950|1949.8|1949.6|1949.2|8869
1639054110000|2021-12-09 12:48:30|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|0
1639054120000|2021-12-09 12:48:40|1949.6||1949.6||1949.6||1949.6||641
1639054130000|2021-12-09 12:48:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|563
1639054140000|2021-12-09 12:49:00|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|329
1639054160000|2021-12-09 12:49:20|1950|1949.6|1950.4|1950|1950.4|1950|1950|1949.6|1659
1639054180000|2021-12-09 12:49:40|1950.2|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|1715
1639054190000|2021-12-09 12:49:50|1950|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|206
1639054200000|2021-12-09 12:50:00|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|578
1639054210000|2021-12-09 12:50:10|1950.6|1950.2|1950.4|1950|1950.8|1950.6|1950.4|1950|4509
1639054220000|2021-12-09 12:50:20|1950.2|1949.8|1950.2|1950|1950.2|1950|1949.8|1949.6|2037
1639054230000|2021-12-09 12:50:30|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|283
1639054240000|2021-12-09 12:50:40|1950.2||1950.2||1950.2||1950.2||0
1639054250000|2021-12-09 12:50:50|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|1300
1639054260000|2021-12-09 12:51:00|1949.8|1949.6|1949.2|1949|1949.8|1949.6|1949.2|1949|2088
1639054270000|2021-12-09 12:51:10|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|743
1639054280000|2021-12-09 12:51:20|1949.2|1949|1949.2|1949|1949.4|1949|1949.2|1949|1206
1639054290000|2021-12-09 12:51:30|1949|1948.8|1947.6|1947.4|1949.2|1949|1947.4|1947.2|7941
1639054300000|2021-12-09 12:51:40|1947.8|1947.6|1948.6|1948|1948.6|1948.4|1947.6|1947.6|6478
1639054310000|2021-12-09 12:51:50|1948.4|1948.2|1948.2|1947.8|1948.6|1948.4|1948|1947.6|4454
1639054320000|2021-12-09 12:52:00|1948|1947.6|1948.4|1948|1948.6|1948.2|1947.8|1947.6|3077
1639054330000|2021-12-09 12:52:10|1948.2|1948.2|1948|1947.8|1948.4|1948.2|1948|1947.8|1216
1639054340000|2021-12-09 12:52:20|1947.8|1947.6|1948|1947.4|1948|1947.8|1947.8|1947.4|1936
1639054350000|2021-12-09 12:52:30|1947.8|1947.2|1947.4|1947.2|1947.8|1947.2|1947.2|1947|2855
1639054360000|2021-12-09 12:52:40|1947.2|1947|1947.2|1947|1947.4|1947.2|1947.2|1947|222
1639054370000|2021-12-09 12:52:50|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.2|1947|2650
1639054380000|2021-12-09 12:53:00|1947.8|1947.4|1947.6|1947.2|1947.8|1947.4|1947.4|1947|8253
1639054390000|2021-12-09 12:53:10|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947.2|1947|5983
1639054400000|2021-12-09 12:53:20|1947.8|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|1971
1639054410000|2021-12-09 12:53:30|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|336
1639054420000|2021-12-09 12:53:40|1947.6|1947.6|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|210
1639054430000|2021-12-09 12:53:50|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|0
1639054440000|2021-12-09 12:54:00|1948|1947.4|1947.8|1947.6|1948|1947.6|1947.8|1947.4|0
1639054450000|2021-12-09 12:54:10|1948|1947.4|1948|1947.8|1948.2|1947.8|1948|1947.4|1963
1639054460000|2021-12-09 12:54:20|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|564
1639054470000|2021-12-09 12:54:30|1948|1947.8|1948|1947.6|1948|1947.8|1947.8|1947.6|0
1639054480000|2021-12-09 12:54:40|1948.2|1947.8|1948.2|1947.8|1948.2|1948|1948|1947.6|213
1639054490000|2021-12-09 12:54:50|1948|1947.6|1947.8|1947.6|1948.2|1947.8|1947.8|1947.6|5392
1639054500000|2021-12-09 12:55:00|1948|1947.8|1948.6|1948.4|1948.8|1948.4|1948|1947.8|2102
1639054510000|2021-12-09 12:55:10|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.4|1948|2654
1639054520000|2021-12-09 12:55:20|1949|1948.6|1949|1948.8|1949.2|1948.8|1948.8|1948.4|580
1639054530000|2021-12-09 12:55:30|1948.8|1948.6|1948.6|1948.4|1949|1948.6|1948.4|1948.2|4399
1639054540000|2021-12-09 12:55:40|1948.8|1948.6|1949.2|1949|1949.2|1949|1948.8|1948.6|725
1639054550000|2021-12-09 12:55:50|||||||||50
1639054560000|2021-12-09 12:56:00|1949|1948.8|1948.6|1948.4|1949|1948.8|1948.6|1948.4|75
1639054570000|2021-12-09 12:56:10|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.6|1948.6|0
1639054580000|2021-12-09 12:56:20|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|1247
1639054590000|2021-12-09 12:56:30|1949.2|1949|1949.2|1949|1949.4|1949.2|1949.2|1948.8|1837
1639054600000|2021-12-09 12:56:40|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|1776
1639054610000|2021-12-09 12:56:50|1949.2|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|0
1639054620000|2021-12-09 12:57:00|1949|1949|1949.2|1949|1949.4|1949.2|1949|1948.8|2414
1639054630000|2021-12-09 12:57:10|1949.4|1949.2|1949.4|1949|1949.6|1949.2|1949.2|1949|6153
1639054640000|2021-12-09 12:57:20|1949.2|1948.8|1949.4|1949|1949.4|1949|1949|1948.8|2285
1639054650000|2021-12-09 12:57:30|1949.2|1948.8|1949.2|1948.8|1949.4|1948.8|1949.2|1948.8|143
1639054660000|2021-12-09 12:57:40|1949|1949|1949.2|1948.8|1949.4|1949|1949|1948.8|878
1639054670000|2021-12-09 12:57:50|1949|1949|1949|1948.8|1949|1949|1949|1948.8|500
1639054680000|2021-12-09 12:58:00|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|1838
1639054690000|2021-12-09 12:58:10|1949.2|1948.8|1948.4|1948.2|1949.4|1948.8|1948.4|1948.2|3377
1639054700000|2021-12-09 12:58:20|1948.2|1948|1948.4|1948|1948.4|1948|1948.2|1947.8|1042
1639054710000|2021-12-09 12:58:30|1948.6|1948.2|1948.6|1948.2|1948.6|1948.4|1948.6|1948.2|4
1639054720000|2021-12-09 12:58:40|1948.4|1948.4|1949.2|1948.8|1949.2|1948.8|1948.4|1948.4|1492
1639054730000|2021-12-09 12:58:50|1949||1949.2||1949.2||1949||200
1639054740000|2021-12-09 12:59:00|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.6|1948.4|713
1639054750000|2021-12-09 12:59:10|1948.6|1948.2|1948.8|1948.4|1949|1948.6|1948.4|1948|3052
1639054760000|2021-12-09 12:59:20|1948.6|1948.6|1948.8|1948.6|1948.8|1948.6|1948.6|1948.6|425
1639054770000|2021-12-09 12:59:30|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.4|1948.2|0
1639054780000|2021-12-09 12:59:40|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|758
1639054790000|2021-12-09 12:59:50|1949|1948.8|1949.2|1948.8|1949.2|1949|1949|1948.8|219
1639054800000|2021-12-09 13:00:00|1949|1948.6|1948.8|1948.6|1949|1948.6|1948.4|1948|6836
1639054810000|2021-12-09 13:00:10|1948.6|1948.4|1948.4|1948|1948.6|1948.4|1948.4|1948|0
1639054820000|2021-12-09 13:00:20|1948.6|1948.2|1948.4|1948|1948.6|1948.2|1948.2|1948|504
1639054830000|2021-12-09 13:00:30|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1947.8|1947.6|2300
1639054840000|2021-12-09 13:00:40|1948.2|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1948.2|442
1639054860000|2021-12-09 13:01:00|1948.4|1948.2|1948|1947.8|1948.4|1948.2|1948|1947.6|1187
1639054870000|2021-12-09 13:01:10|1947.8|1947.6|1947.8|1947.4|1947.8|1947.8|1947.6|1947.4|1090
1639054880000|2021-12-09 13:01:20|1948|1947.6|1947.8|1947.6|1948|1947.8|1947.8|1947.4|500
1639054890000|2021-12-09 13:01:30|1947.6|1947.4|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|6525
1639054900000|2021-12-09 13:01:40|1947.4|1947.2|1947.4|1947.2|1947.4|1947.2|1947.4|1947.2|21
1639054910000|2021-12-09 13:01:50|1947.6|1947.4|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|1130
1639054920000|2021-12-09 13:02:00|1947.4|1947.2|1947.4|1947|1947.6|1947.4|1947.2|1947|745
1639054930000|2021-12-09 13:02:10|1947.2|1947.2|1947.6|1947.2|1947.6|1947.2|1947.2|1947.2|0
1639054940000|2021-12-09 13:02:20|1947.4|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947|0
1639054950000|2021-12-09 13:02:30|1947.4|1947|1947.4|1947.2|1947.4|1947.2|1947.4|1947|5
1639054960000|2021-12-09 13:02:40|1947.6||1947.6||1947.6||1947.4||0
1639054970000|2021-12-09 13:02:50|1947.4||1947.4||1947.6||1947.4||0
1639054980000|2021-12-09 13:03:00|1947.2|1947|1947.2|1946.8|1947.4|1947.2|1947|1946.8|10419
1639054990000|2021-12-09 13:03:10|1947|1947|1947|1946.8|1947.4|1947|1946.8|1946.6|7652
1639055000000|2021-12-09 13:03:20|1946.8|1946.6|1946.6|1946.4|1947|1946.6|1946.4|1946|14480
1639055010000|2021-12-09 13:03:30|1946.4|1946.2|1946.6|1946.4|1946.6|1946.4|1946.2|1946|3284
1639055020000|2021-12-09 13:03:40|1946.8|1946.6|1946.6|1946.4|1946.8|1946.6|1946.6|1946.4|4331
1639055030000|2021-12-09 13:03:50|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|12
1639055040000|2021-12-09 13:04:00|1947|1946.8|1946.8|1946.6|1947|1946.8|1946.8|1946.6|1661
1639055050000|2021-12-09 13:04:10|1947|1946.8|1947.2|1947|1947.2|1947|1946.8|1946.6|5602
1639055060000|2021-12-09 13:04:20|1947|1946.8|1947|1946.8|1947.2|1947|1947|1946.8|5435
1639055070000|2021-12-09 13:04:30|1947.2|1947|1947.2|1947|1947.2|1947|1947|1947|198
1639055080000|2021-12-09 13:04:40|1947|1946.8|1947.2|1947|1947.2|1947|1947|1946.8|2416
1639055090000|2021-12-09 13:04:50|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947|4869
1639055100000|2021-12-09 13:05:00|1947.8|1947.6|1947.2|1947|1947.8|1947.6|1947.2|1947|9861
1639055110000|2021-12-09 13:05:10|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|1724
1639055120000|2021-12-09 13:05:20|1947.4|1947.2|1947.2|1947|1947.4|1947.2|1947.2|1946.8|2370
1639055130000|2021-12-09 13:05:30|1947.4|1947.2|1947.2|1947|1947.4|1947.2|1947.2|1947|1171
1639055140000|2021-12-09 13:05:40|1947.4|1947.2|1947.6|1947.4|1947.8|1947.6|1947.4|1947.2|6721
1639055150000|2021-12-09 13:05:50|1947.4|1947.2|1947.8|1947.6|1947.8|1947.6|1947.4|1947.2|478
1639055160000|2021-12-09 13:06:00|1948|1947.8|1948.4|1948|1948.6|1948|1948|1947.8|1170
1639055170000|2021-12-09 13:06:10||1948.2||1948||1948.2||1948|457
1639055180000|2021-12-09 13:06:20|1948.2|1947.8|1949|1948.6|1949|1948.8|1948|1947.8|1698
1639055190000|2021-12-09 13:06:30|1948.8|1948.4|1948.6|1948.4|1948.8|1948.4|1948.4|1948.2|1774
1639055200000|2021-12-09 13:06:40|1948.4|1948.2|1948.6|1948|1948.6|1948.4|1948.2|1948|4430
1639055210000|2021-12-09 13:06:50|1948.4|1948.2|1948.8|1948.4|1948.8|1948.6|1948.4|1948.2|440
1639055230000|2021-12-09 13:07:10|1949|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|1448
1639055240000|2021-12-09 13:07:20|1949.2|1948.8|1949.2|1949|1949.2|1949|1949|1948.8|1107
1639055250000|2021-12-09 13:07:30|1949.4|1948.8|1949.6|1949.2|1949.8|1949.4|1949.4|1948.8|154
1639055260000|2021-12-09 13:07:40|1949.4|1949|1949|1948.8|1949.4|1949|1949|1948.8|128
1639055270000|2021-12-09 13:07:50|1948.8|1948.6|1948.6|1948.4|1948.8|1948.6|1948.6|1948.4|1623
1639055280000|2021-12-09 13:08:00|1948.8|1948.6|1949|1948.6|1949.2|1949|1948.8|1948.4|1977
1639055290000|2021-12-09 13:08:10|1949.2|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.8|485
1639055300000|2021-12-09 13:08:20|1949.6|1949.2|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|1002
1639055310000|2021-12-09 13:08:30|1949.4|1949|1949.4|1949.2|1949.6|1949.2|1949.2|1949|1963
1639055320000|2021-12-09 13:08:40|1949.6|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|1378
1639055330000|2021-12-09 13:08:50|1949.8|1949.2|1949.8|1949.2|1949.8|1949.4|1949.4|1949.2|2794
1639055340000|2021-12-09 13:09:00|1949.6|1949.4|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|912
1639055350000|2021-12-09 13:09:10|1949.8|1949.4|1949.2|1949|1949.8|1949.4|1949.2|1948.8|1180
1639055360000|2021-12-09 13:09:20|1949.4|1949.2|1949.6|1949.4|1949.8|1949.4|1949.2|1949|1227
1639055370000|2021-12-09 13:09:30|1949.4|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949|3475
1639055380000|2021-12-09 13:09:40|1949.4|1949.2|1949.4|1949.2|1949.6|1949.4|1949.4|1949.2|0
1639055390000|2021-12-09 13:09:50|1949.2|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|967
1639055400000|2021-12-09 13:10:00|1949.2|1949|1948.8|1948.6|1949.4|1949|1948.8|1948.4|1799
1639055410000|2021-12-09 13:10:10|1948.6|1948.4|1948.8|1948.4|1948.8|1948.6|1948.4|1948.2|1873
1639055420000|2021-12-09 13:10:20|1948.6|1948.6|1949.2|1948.8|1949.2|1949|1948.6|1948.4|1148
1639055440000|2021-12-09 13:10:40|1949|1948.6|1949|1948.6|1949|1948.6|1948.2|1948|5434
1639055450000|2021-12-09 13:10:50|1948.8|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|1246
1639055460000|2021-12-09 13:11:00|1948.8|1948.4|1948.8|1948.6|1948.8|1948.6|1948.6|1948.4|1001
1639055470000|2021-12-09 13:11:10|1949||1948.8||1949||1948.8||0
1639055480000|2021-12-09 13:11:20|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|206
1639055490000|2021-12-09 13:11:30|1948.8|1948.6|1948.6|1948.2|1949|1948.8|1948.6|1948.2|3300
1639055500000|2021-12-09 13:11:40|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.2|372
1639055510000|2021-12-09 13:11:50|1948.8|1948.8|1948.6|1948.4|1949|1948.8|1948.4|1948.2|1466
1639055520000|2021-12-09 13:12:00|1948.8||1948.6||1948.8||1948.6||334
1639055530000|2021-12-09 13:12:10|1948.8|1948.6|1949.2|1949|1949.6|1949.4|1948.8|1948.6|3455
1639055540000|2021-12-09 13:12:20|1949.4|1948.8|1949|1948.6|1949.4|1948.8|1948.8|1948.6|0
1639055550000|2021-12-09 13:12:30|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.6|1948.4|0
1639055560000|2021-12-09 13:12:40|1948.8||1948.8||1949||1948.8||0
1639055570000|2021-12-09 13:12:50|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|931
1639055580000|2021-12-09 13:13:00|1948.4|1948.2|1948.4|1948|1948.4|1948.2|1948.4|1948|3047
1639055590000|2021-12-09 13:13:10||1948.2||1948||1948.2||1948|0
1639055610000|2021-12-09 13:13:30|1948.2|1947.8|1948.2|1948|1948.2|1948|1948|1947.8|5915
1639055620000|2021-12-09 13:13:40|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1947.8|1947.6|3849
1639055630000|2021-12-09 13:13:50|1948.4|1948|1948|1947.8|1948.4|1948.2|1948|1947.8|531
1639055640000|2021-12-09 13:14:00|1948.2|1948|1948.6|1948.2|1948.8|1948.4|1948|1947.8|1880
1639055650000|2021-12-09 13:14:10||1948.4||1948.4||1948.4||1948.2|86
1639055660000|2021-12-09 13:14:20|1948.8|1948.6|1949|1948.8|1949.2|1948.8|1948.8|1948.6|760
1639055670000|2021-12-09 13:14:30|1949.2|1949|1949.2|1949|1949.4|1949|1949.2|1948.8|68
1639055680000|2021-12-09 13:14:40|1949.4|1948.8|1949|1948.8|1949.4|1949|1949|1948.8|0
1639055690000|2021-12-09 13:14:50|1948.8|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|755
1639055700000|2021-12-09 13:15:00|1949.2|1949|1949.4|1949|1949.6|1949|1949.2|1949|974
1639055710000|2021-12-09 13:15:10|1949.6|1949.2|1950|1949.6|1950|1949.8|1949.4|1949|2564
1639055720000|2021-12-09 13:15:20|1949.8|1949.8|1950|1949.6|1950.2|1950|1949.8|1949.6|175
1639055730000|2021-12-09 13:15:30||1949.8||1949.6||1949.8||1949.6|500
1639055740000|2021-12-09 13:15:40|1950.2|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.8|647
1639055750000|2021-12-09 13:15:50|1950|1949.6|1950|1949.8|1950.2|1949.8|1950|1949.6|0
1639055760000|2021-12-09 13:16:00|1949.8|1949.6|1950|1949.8|1950.2|1950|1949.8|1949.6|670
1639055770000|2021-12-09 13:16:10|1949.8|1949.6|1949.6|1949.4|1950|1949.8|1949.6|1949.4|720
1639055780000|2021-12-09 13:16:20|1949.8||1949.6||1949.8||1949.6||0
1639055790000|2021-12-09 13:16:30|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|8
1639055800000|2021-12-09 13:16:40|1949.4|1949.2|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|1440
1639055810000|2021-12-09 13:16:50|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|1001
1639055820000|2021-12-09 13:17:00|1950.2|1950|1950.2|1950|1950.2|1950|1950|1949.8|3199
1639055830000|2021-12-09 13:17:10|1950|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|254
1639055840000|2021-12-09 13:17:20|1950.2|1950|1950.2|1950|1950.4|1950|1950.2|1950|348
1639055850000|2021-12-09 13:17:30|1950.4|1950.2|1950.2|1950|1950.4|1950.2|1950.2|1950|815
1639055860000|2021-12-09 13:17:40|||||||||402
1639055880000|2021-12-09 13:18:00|1950|1949.8|1950.2|1950|1950.2|1950|1949.8|1949.6|5976
1639055890000|2021-12-09 13:18:10|1950|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|456
1639055900000|2021-12-09 13:18:20||1949.8||1949.8||1949.8||1949.6|4
1639055910000|2021-12-09 13:18:30|1950.2|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1949.8|649
1639055920000|2021-12-09 13:18:40|1950.4|1950.4|1950.8|1950.4|1950.8|1950.6|1950.4|1950.4|434
1639055930000|2021-12-09 13:18:50|1951|1950.6|1950.8|1950.4|1951|1950.8|1950.6|1950.4|2425
1639055940000|2021-12-09 13:19:00|1950.6|1950.6|1950.8|1950.6|1950.8|1950.6|1950.6|1950.6|0
1639055960000|2021-12-09 13:19:20|1951|1950.8|1951|1950.6|1951.4|1951.2|1950.8|1950.6|1048
1639055970000|2021-12-09 13:19:30|1950.8|1950.4|1950.6|1950.4|1950.8|1950.4|1950.4|1950.2|3661
1639055980000|2021-12-09 13:19:40|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.8|1950.4|358
1639055990000|2021-12-09 13:19:50|1951|1950.6|1951|1950.8|1951|1950.8|1951|1950.4|0
1639056000000|2021-12-09 13:20:00|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.2|1950|3751
1639056010000|2021-12-09 13:20:10|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|15
1639056020000|2021-12-09 13:20:20|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|567
1639056030000|2021-12-09 13:20:30|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|548
1639056040000|2021-12-09 13:20:40|1950.6|1950.2|1950.2|1950|1950.6|1950.4|1950.2|1950|3664
1639056060000|2021-12-09 13:21:00|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.4|1995
1639056070000|2021-12-09 13:21:10|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|349
1639056080000|2021-12-09 13:21:20|1950|1949.6|1949.4|1949.2|1950|1949.6|1949.4|1949|6986
1639056090000|2021-12-09 13:21:30|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.2|500
1639056100000|2021-12-09 13:21:40|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|2330
1639056110000|2021-12-09 13:21:50|1949.4|1949|1949|1948.8|1949.4|1949|1949|1948.6|2966
1639056120000|2021-12-09 13:22:00|1948.8|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|746
1639056130000|2021-12-09 13:22:10||1948.8||1948.8||1948.8||1948.8|0
1639056140000|2021-12-09 13:22:20|1948.8|1948.6|1948.8|1948.6|1949|1948.8|1948.8|1948.6|992
1639056150000|2021-12-09 13:22:30|1948.6|1948.4|1947.6|1947.4|1948.6|1948.4|1947.6|1947.4|3612
1639056160000|2021-12-09 13:22:40|1947.8|1947.6|1948.2|1947.8|1948.2|1948|1947.8|1947.4|3423
1639056170000|2021-12-09 13:22:50|1948|1948|1948|1947.8|1948|1948|1947.8|1947.6|3348
1639056180000|2021-12-09 13:23:00|1948.2|1948|1948.4|1948|1948.4|1948.2|1948.2|1948|4141
1639056190000|2021-12-09 13:23:10|1948.6|1948.2|1948.4|1948.2|1948.6|1948.4|1948.4|1948|1823
1639056200000|2021-12-09 13:23:20||1948||1948.2||1948.2||1948|0
1639056210000|2021-12-09 13:23:30|1948.6|1948.4|1949|1948.8|1949.2|1949|1948.6|1948.4|3012
1639056220000|2021-12-09 13:23:40|1948.6|1948.6|1948|1947.8|1948.8|1948.6|1948|1947.8|2657
1639056230000|2021-12-09 13:23:50|1947.8|1947.6|1946.8|1946.6|1947.8|1947.6|1946.6|1946.4|12429
1639056240000|2021-12-09 13:24:00|1946.6|1946.4|1943.2|1942.8|1946.8|1946.4|1942.4|1942.2|89533
1639056250000|2021-12-09 13:24:10|1943.4|1943|1941.6|1941.4|1943.4|1943.2|1940.8|1940.4|27781
1639056260000|2021-12-09 13:24:20|1941.8|1941.6|1942.8|1942.4|1942.8|1942.4|1941.6|1941.6|7365
1639056270000|2021-12-09 13:24:30|1943|1942.6|1944|1943.6|1944.2|1943.8|1942.8|1942.6|19342
1639056280000|2021-12-09 13:24:40|1943.8|1943.4|1944.2|1944|1944.4|1944.2|1943.4|1943|22151
1639056290000|2021-12-09 13:24:50|1944.4|1944.2|1944.4|1944.2|1944.6|1944.4|1944|1943.8|6869
1639056300000|2021-12-09 13:25:00|1944.2|1944|1944.2|1944|1945|1944.6|1944|1943.8|4098
1639056310000|2021-12-09 13:25:10|1944.4|1943.8|1944.6|1944.4|1945.2|1944.8|1944.4|1943.6|2083
1639056320000|2021-12-09 13:25:20|1944.8|1944.6|1944|1943.6|1945.2|1945|1944|1943.6|2777
1639056330000|2021-12-09 13:25:30|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944|1943.6|1064
1639056340000|2021-12-09 13:25:40|1944.2|1944|1944.2|1943.8|1944.2|1944|1944.2|1943.8|898
1639056350000|2021-12-09 13:25:50|1944|1943.6|1944|1943.6|1944.2|1944|1943.4|1943|19049
1639056360000|2021-12-09 13:26:00|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.4|1942.8|7507
1639056370000|2021-12-09 13:26:10|1944|1943.6|1943.8|1943.4|1944|1943.8|1943.8|1943.4|1755
1639056380000|2021-12-09 13:26:20||1943.6||1943.4||1943.6||1943.4|500
1639056390000|2021-12-09 13:26:30|1944|1943.6|1944.6|1944.2|1945|1944.6|1944|1943.6|5290
1639056400000|2021-12-09 13:26:40|1944.8|1944.4|1944.8|1944.4|1945|1944.8|1944.8|1944.2|2149
1639056410000|2021-12-09 13:26:50|1945|1944.6|1945.2|1945|1945.2|1945|1944.8|1944.6|7273
1639056420000|2021-12-09 13:27:00|1945.4|1944.8|1945.8|1945.4|1946|1945.6|1945.4|1944.8|3555
1639056430000|2021-12-09 13:27:10|1945.6|1945.2|1946|1945.6|1946|1945.6|1945.4|1945|1593
1639056440000|2021-12-09 13:27:20|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.4|700
1639056450000|2021-12-09 13:27:30|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1946|1945.6|206
1639056460000|2021-12-09 13:27:40|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.6|1945|2312
1639056470000|2021-12-09 13:27:50|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|500
1639056480000|2021-12-09 13:28:00|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1944.8|1944.6|6988
1639056490000|2021-12-09 13:28:10|1945.4|1945|1946|1945.6|1946.2|1945.6|1945|1944.8|4744
1639056500000|2021-12-09 13:28:20||1945.4||1945.4||1945.6||1945.4|0
1639056510000|2021-12-09 13:28:30||1945.6||1945.6||1945.6||1945.4|0
1639056520000|2021-12-09 13:28:40||1945.4||1945.6||1945.6||1945.4|0
1639056530000|2021-12-09 13:28:50|1946.2|1945.8|1945.8|1945.4|1946.4|1946|1945.8|1945|3038
1639056540000|2021-12-09 13:29:00|1946|1945.6|1946.2|1945.8|1946.2|1946|1946|1945.4|1625
1639056560000|2021-12-09 13:29:20|1946.4|1946|1946.4|1946|1946.4|1946|1946.4|1945.8|200
1639056570000|2021-12-09 13:29:30|1946.6|1946.2|1947|1946.6|1947|1946.6|1946.4|1946|3389
1639056580000|2021-12-09 13:29:40|1947.4|1946.8|1947.4|1947|1947.6|1947.4|1947.2|1946.8|11374
1639056590000|2021-12-09 13:29:50|1947.6|1947.2|1948.4|1947.6|1948.6|1948|1947.4|1947.2|1291
1639056600000|2021-12-09 13:30:00|1948.2|1947.4|1948.4|1947.8|1948.4|1947.8|1947.4|1947|257
1639056610000|2021-12-09 13:30:10|1948.6|1948|1948.2|1947.4|1949.8|1948.6|1948.2|1947.4|3339
1639056620000|2021-12-09 13:30:20|1948.4|1947.6|1948.4|1948.2|1948.6|1948.4|1948.4|1947.6|2521
1639056630000|2021-12-09 13:30:30|1948.2|1948|1948.6|1948.2|1948.8|1948.2|1948|1947.4|1251
1639056640000|2021-12-09 13:30:40|1948.8|1948.4|1949|1948.6|1949.2|1948.6|1948.8|1948.2|238
1639056650000|2021-12-09 13:30:50|1949.2|1948.8|1949.2|1948.8|1949.2|1949|1949.2|1948.6|302
1639056660000|2021-12-09 13:31:00|1949|1948.6|1948.8|1948.2|1949|1948.8|1948.4|1948|2842
1639056670000|2021-12-09 13:31:10|1949|1948.4|1949.4|1948.8|1949.4|1949|1949|1948.4|500
1639056680000|2021-12-09 13:31:20|1949.2|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|944
1639056690000|2021-12-09 13:31:30|1949|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|1600
1639056700000|2021-12-09 13:31:40|1948.8|1948.4|1947.8|1947.4|1949|1948.4|1947.6|1947.2|13392
1639056710000|2021-12-09 13:31:50|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|1577
1639056720000|2021-12-09 13:32:00|1947.6|1947.2|1948.2|1947.6|1948.2|1947.8|1947.6|1947.2|1264
1639056730000|2021-12-09 13:32:10|1948|1947.4|1947.4|1946.8|1948|1947.4|1947|1946.6|1068
1639056740000|2021-12-09 13:32:20|1947.2|1947|1947.4|1946.8|1947.4|1947.2|1947|1946.4|5068
1639056750000|2021-12-09 13:32:30|1947.2|1947|1947|1946.6|1947.2|1947|1946.6|1946.2|0
1639056760000|2021-12-09 13:32:40|1946.8|1946.4|1947.4|1946.6|1947.4|1947|1946.6|1946.4|3529
1639056770000|2021-12-09 13:32:50|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.6|862
1639056780000|2021-12-09 13:33:00|1947.4|1947|1947.4|1947|1947.8|1947.2|1947.4|1946.8|1091
1639056790000|2021-12-09 13:33:10|1947.6|1947.2|1947|1946.6|1947.8|1947.2|1946.6|1946.4|6371
1639056800000|2021-12-09 13:33:20|1947.2|1946.8|1946.8|1946.4|1947.2|1947|1946.6|1946.4|481
1639056810000|2021-12-09 13:33:30|1947|1946.6|1946.8|1946.4|1947.2|1946.6|1946.6|1946.4|444
1639056820000|2021-12-09 13:33:40|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.2|1946|1395
1639056830000|2021-12-09 13:33:50|1946.4|1946|1946.2|1946|1946.6|1946.2|1946.2|1946|1000
1639056840000|2021-12-09 13:34:00|1946.4|1946.2|1946.8|1946.4|1947|1946.8|1946.4|1946.2|13402
1639056850000|2021-12-09 13:34:10|1946.6|1946.2|1946.8|1946.2|1946.8|1946.2|1946.6|1946.2|1633
1639056860000|2021-12-09 13:34:20|1946.6|1946.4|1946.6|1946.2|1946.8|1946.6|1946.6|1946.2|208
1639056870000|2021-12-09 13:34:30|1946.8|1946.4|1946.8|1946.6|1946.8|1946.6|1946.6|1946.2|0
1639056880000|2021-12-09 13:34:40|1947|1946.4|1947|1946.6|1947|1946.8|1946.8|1946.4|1678
1639056890000|2021-12-09 13:34:50|1946.8||1947||1947||1946.8||0
1639056900000|2021-12-09 13:35:00|1946.8|1946.4|1946.8|1946.4|1947|1946.6|1946.6|1946.4|1199
1639056910000|2021-12-09 13:35:10|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.6|1946.4|0
1639056920000|2021-12-09 13:35:20|1946.6|1946.6|1946.8|1946.4|1946.8|1946.6|1946.6|1946.4|0
1639056930000|2021-12-09 13:35:30|1947|1946.6|1946.8|1946.6|1947|1946.8|1946.8|1946.6|411
1639056940000|2021-12-09 13:35:40|1947|1946.8|1946.8|1946.4|1947|1946.8|1946.6|1946.4|2396
1639056950000|2021-12-09 13:35:50|1947|1946.6|1946.4|1946.2|1947|1946.6|1946.4|1946.2|1656
1639056960000|2021-12-09 13:36:00|1946.2|1946|1946.8|1946.4|1946.8|1946.6|1946|1945.8|1719
1639056970000|2021-12-09 13:36:10|1947|1946.6|1947.4|1946.8|1947.4|1947|1946.8|1946.6|1414
1639056980000|2021-12-09 13:36:20|1947.2|1946.6|1947.2|1946.6|1947.2|1946.6|1947|1946.6|0
1639056990000|2021-12-09 13:36:30|1947|1946.4|1947.2|1946.6|1947.2|1947|1946.4|1946.2|5084
1639057000000|2021-12-09 13:36:40|1947.4|1946.8|1947.6|1947.2|1947.6|1947.4|1947.4|1946.8|1054
1639057010000|2021-12-09 13:36:50|1947.8|1947.4|1947.2|1946.8|1948.2|1947.8|1947|1946.8|5150
1639057020000|2021-12-09 13:37:00|1947.4|1947|1947.4|1947|1947.4|1947.2|1947.2|1946.8|746
1639057030000|2021-12-09 13:37:10|1947.2|1946.8|1947.2|1947|1947.4|1947|1947.2|1946.8|240
1639057040000|2021-12-09 13:37:20|1947|1946.8|1946.8|1946.4|1947|1946.8|1946.6|1946.2|2761
1639057050000|2021-12-09 13:37:30|1947|1946.6|1947.2|1946.8|1947.2|1947|1947|1946.6|1232
1639057060000|2021-12-09 13:37:40|1947|1947|1947|1946.6|1947|1947|1947|1946.6|206
1639057080000|2021-12-09 13:38:00|1947.2|1946.8|1947.2|1947|1947.2|1947|1947|1946.8|410
1639057090000|2021-12-09 13:38:10|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|1034
1639057100000|2021-12-09 13:38:20|1947.4|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|206
1639057110000|2021-12-09 13:38:30|1947.4|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|1435
1639057120000|2021-12-09 13:38:40|1947.4|1947.4|1948|1947.8|1948.2|1947.8|1947.4|1947.2|2254
1639057130000|2021-12-09 13:38:50|1947.8|1947.6|1948.4|1948|1948.4|1948.2|1947.8|1947.6|994
1639057140000|2021-12-09 13:39:00|1948.2|1948.2|1949|1948.4|1949.2|1948.8|1948.2|1948.2|5041
1639057150000|2021-12-09 13:39:10|1948.8|1948.2|1948.6|1948.2|1949|1948.4|1948.4|1948.2|501
1639057160000|2021-12-09 13:39:20|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1948|4408
1639057170000|2021-12-09 13:39:30|1948.2|1948|1947.8|1947.6|1948.2|1948|1947.8|1947.6|1155
1639057180000|2021-12-09 13:39:40|1948|1947.4|1948|1947.6|1948|1947.8|1947.6|1947.4|1585
1639057190000|2021-12-09 13:39:50|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|862
1639057200000|2021-12-09 13:40:00|1947.6|1947.6|1948|1947.6|1948|1947.6|1947.6|1947.4|200
1639057210000|2021-12-09 13:40:10|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.4|1947|3728
1639057220000|2021-12-09 13:40:20|1948|1947.6|1947.2|1947|1948|1947.8|1947.2|1947|1056
1639057230000|2021-12-09 13:40:30|1947.4|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947|961
1639057240000|2021-12-09 13:40:40|1947.8|1947.4|1947.8|1947.6|1948|1947.8|1947.8|1947.2|1005
1639057250000|2021-12-09 13:40:50|1947.6|1947.4|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|1068
1639057260000|2021-12-09 13:41:00|1947.4|1947.2|1947.8|1947.6|1947.8|1947.6|1947.4|1947.2|558
1639057270000|2021-12-09 13:41:10||1947.4||1947.4||1947.4||1947.4|0
1639057280000|2021-12-09 13:41:20|1948|1947.6|1948|1947.6|1948|1947.6|1947.6|1947.4|1000
1639057290000|2021-12-09 13:41:30|1947.8|1947.8|1948.2|1948|1948.4|1948.2|1947.8|1947.8|1936
1639057300000|2021-12-09 13:41:40|1948.4|1948.2|1948.4|1948|1948.4|1948.2|1948.4|1948|714
1639057310000|2021-12-09 13:41:50|1948.2||1948.2||1948.4||1948.2||0
1639057320000|2021-12-09 13:42:00|1948|1947.8|1948.6|1948.2|1948.6|1948.2|1948|1947.8|2372
1639057330000|2021-12-09 13:42:10|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.2|1948|3020
1639057340000|2021-12-09 13:42:20|1948.6|1948.2|1948.4|1948.2|1948.6|1948.2|1948.4|1948|0
1639057350000|2021-12-09 13:42:30|1948.2|1948|1947.8|1947.6|1948.4|1948.2|1947.8|1947.6|1984
1639057360000|2021-12-09 13:42:40|1948|1947.8|1948|1947.6|1948.2|1947.8|1947.8|1947.6|1564
1639057370000|2021-12-09 13:42:50|1947.8|1947.8|1948.4|1948|1948.4|1948.2|1947.8|1947.8|496
1639057380000|2021-12-09 13:43:00|1948.6|1948.2|1949.8|1949.4|1949.8|1949.4|1948.6|1948|802
1639057390000|2021-12-09 13:43:10|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.4|0
1639057400000|2021-12-09 13:43:20|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.4|986
1639057410000|2021-12-09 13:43:30|1949.4|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1949|611
1639057420000|2021-12-09 13:43:40||1948.8||1948.8||1949||1948.8|0
1639057430000|2021-12-09 13:43:50|1949.4|1949|1949.4|1949.2|1949.8|1949.4|1949.2|1949|2252
1639057440000|2021-12-09 13:44:00|1949.6|1949|1949.8|1949.4|1950|1949.6|1949.4|1949|1305
1639057450000|2021-12-09 13:44:10||1949.6||1949.4||1949.6||1949.4|0
1639057460000|2021-12-09 13:44:20|1949.6|1949.6|1949.2|1949|1949.8|1949.6|1949.2|1949|2123
1639057470000|2021-12-09 13:44:30|1949.4|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|420
1639057480000|2021-12-09 13:44:40|1949.4|1949.2|1949.8|1949.6|1950|1949.6|1949.4|1949.2|1482
1639057490000|2021-12-09 13:44:50|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|0
1639057500000|2021-12-09 13:45:00|1950|1949.4|1950|1949.8|1950|1949.8|1950|1949.4|830
1639057510000|2021-12-09 13:45:10|1950.2|1949.6|1950.4|1950.2|1950.6|1950.4|1950.2|1949.6|26
1639057520000|2021-12-09 13:45:20|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|206
1639057530000|2021-12-09 13:45:30|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|561
1639057540000|2021-12-09 13:45:40|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.6|3014
1639057550000|2021-12-09 13:45:50|1950.2|1949.8|1950.4|1950|1950.4|1950.2|1950|1949.8|1210
1639057560000|2021-12-09 13:46:00|1950.6|1950.2|1950.6|1950.4|1950.8|1950.4|1950.6|1950.2|1107
1639057570000|2021-12-09 13:46:10|1950.8|1950.6|1950.6|1950.2|1951.2|1950.8|1950.4|1950.2|2643
1639057580000|2021-12-09 13:46:20|1950.4|1950|1949.8|1949.4|1950.4|1950|1949.8|1949.4|2070
1639057590000|2021-12-09 13:46:30|1950|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.4|187
1639057600000|2021-12-09 13:46:40|1949.8|1949.4|1950|1949.8|1950|1949.8|1949.8|1949.4|14
1639057610000|2021-12-09 13:46:50|1949.8|1949.6|1950.4|1950|1950.4|1950|1949.8|1949.4|920
1639057620000|2021-12-09 13:47:00|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1949.6|1949.4|2557
1639057630000|2021-12-09 13:47:10|1950.2|1950|1951|1950.6|1951|1950.8|1950.2|1950|2460
1639057650000|2021-12-09 13:47:30||1950.8||1950.6||1950.8||1950.6|642
1639057660000|2021-12-09 13:47:40|1950.8||1950.8||1950.8||1950.8||339
1639057680000|2021-12-09 13:48:00|1950.6|1950.4|1950.4|1950|1950.6|1950.4|1950.4|1950|2275
1639057690000|2021-12-09 13:48:10|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|206
1639057700000|2021-12-09 13:48:20|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1639057710000|2021-12-09 13:48:30|1950.4|1950|1950.4|1950|1950.4|1950|1950.2|1950|348
1639057720000|2021-12-09 13:48:40|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.8|550
1639057730000|2021-12-09 13:48:50|1949.8|1949.6|1949.4|1949|1949.8|1949.6|1949.2|1948.8|3110
1639057740000|2021-12-09 13:49:00|1949.2|1949.2|1948.4|1948.2|1949.2|1949.2|1948.4|1948|2492
1639057750000|2021-12-09 13:49:10|1948.2|1948|1948.6|1948.2|1948.6|1948.4|1948.2|1948|1310
1639057760000|2021-12-09 13:49:20|1948.4|1948|1948.4|1948|1948.6|1948.2|1948.2|1947.8|1046
1639057770000|2021-12-09 13:49:30|1948.2|1947.8|1948.2|1947.8|1948.2|1948|1948.2|1947.8|0
1639057780000|2021-12-09 13:49:40|1948|1948|1948.2|1947.8|1948.2|1948|1947.8|1947.4|2262
1639057790000|2021-12-09 13:49:50|1948|1947.6|1948.2|1948|1948.2|1948|1948|1947.6|315
1639057800000|2021-12-09 13:50:00|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1947.8|2486
1639057810000|2021-12-09 13:50:10|1948.4|1948.2|1948.4|1948.2|1948.6|1948.2|1948.4|1947.8|1130
1639057820000|2021-12-09 13:50:20|1948.6|1948.4|1948.6|1948.2|1949|1948.8|1948.4|1948|6802
1639057830000|2021-12-09 13:50:30|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|206
1639057840000|2021-12-09 13:50:40|1949|1948.6|1948.8|1948.4|1949|1948.8|1948.8|1948.4|569
1639057860000|2021-12-09 13:51:00|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|2640
1639057870000|2021-12-09 13:51:10|1948.4||1948.4||1948.4||1948.4||0
1639057880000|2021-12-09 13:51:20|1948.6|1948.4|1948.8|1948.6|1949|1948.8|1948.6|1948.4|2594
1639057890000|2021-12-09 13:51:30|1949|1948.8|1949.4|1949|1949.4|1949|1949|1948.8|1059
1639057900000|2021-12-09 13:51:40|1949.2|1949.2|1949.8|1949.4|1949.8|1949.4|1949.2|1949.2|0
1639057910000|2021-12-09 13:51:50|1949.6||1949.8||1949.8||1949.6||2
1639057920000|2021-12-09 13:52:00|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.6|1949.2|1588
1639057930000|2021-12-09 13:52:10|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|555
1639057950000|2021-12-09 13:52:30|1949.6|1949.6|1950|1949.8|1950|1949.8|1949.4|1949.2|946
1639057960000|2021-12-09 13:52:40||1949.6||1949.6||1949.8||1949.6|0
1639057970000|2021-12-09 13:52:50|1949.8|1949.4|1949.4|1949|1949.8|1949.4|1949.2|1949|2624
1639057980000|2021-12-09 13:53:00|1949.2|1949.2|1949.2|1949|1949.2|1949.2|1949.2|1949|500
1639057990000|2021-12-09 13:53:10|1949.4|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1949|1285
1639058000000|2021-12-09 13:53:20|1949.6|1949.2|1949.6|1949.4|1950|1949.6|1949.6|1949.2|1225
1639058010000|2021-12-09 13:53:30|1949.8||1949.6||1949.8||1949.6||368
1639058020000|2021-12-09 13:53:40|1949.4|1949.2|1949.6|1949.4|1949.8|1949.4|1949.4|1949.2|364
1639058030000|2021-12-09 13:53:50|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|752
1639058040000|2021-12-09 13:54:00|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.6|1074
1639058050000|2021-12-09 13:54:10||1949.8||1949.8||1949.8||1949.8|0
1639058060000|2021-12-09 13:54:20|1950.2|1950|1950.8|1950.4|1951|1950.6|1950.2|1950|886
1639058070000|2021-12-09 13:54:30|1951|1950.6|1951.2|1951|1951.4|1951|1951|1950.6|0
1639058080000|2021-12-09 13:54:40|1951.4|1951.2|1951.8|1951.6|1952|1951.6|1951.4|1951.2|752
1639058090000|2021-12-09 13:54:50|1952|1951.4|1951.8|1951.4|1952|1951.4|1951.4|1951.2|3919
1639058100000|2021-12-09 13:55:00|1951.6|1951.2|1951.2|1950.8|1951.6|1951.2|1951|1950.8|6994
1639058110000|2021-12-09 13:55:10|1951|1950.6|1950.8|1950.6|1951.2|1950.6|1950.8|1950.4|269
1639058120000|2021-12-09 13:55:20|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|195
1639058130000|2021-12-09 13:55:30|1951|1950.4|1950.6|1950.4|1951|1950.4|1950.6|1950.4|1015
1639058140000|2021-12-09 13:55:40|1950.4|1950.2|1950|1949.6|1950.4|1950.2|1950|1949.6|3262
1639058150000|2021-12-09 13:55:50|1950.2|1949.8|1949.6|1949.2|1950.2|1949.8|1949.4|1949|859
1639058160000|2021-12-09 13:56:00|1949.4|1949|1949|1948.8|1949.6|1949.2|1949|1948.8|7564
1639058170000|2021-12-09 13:56:10|1949.2|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|4021
1639058180000|2021-12-09 13:56:20|1949|1949|1949|1948.8|1949.2|1949|1949|1948.8|4160
1639058190000|2021-12-09 13:56:30|1949.2|1948.6|1949.2|1948.8|1949.2|1949|1949|1948.6|3114
1639058200000|2021-12-09 13:56:40|1949.4|1949|1949.6|1949.4|1949.8|1949.6|1949.2|1948.8|25748
1639058210000|2021-12-09 13:56:50|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|1429
1639058220000|2021-12-09 13:57:00|1949.4|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1948.8|1501
1639058230000|2021-12-09 13:57:10|1949.4|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.8|1773
1639058240000|2021-12-09 13:57:20|1949.2|1948.8|1949.2|1948.8|1949.2|1949|1949.2|1948.8|4533
1639058250000|2021-12-09 13:57:30|1949||1949||1949.2||1949||2280
1639058260000|2021-12-09 13:57:40|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|0
1639058270000|2021-12-09 13:57:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|3141
1639058280000|2021-12-09 13:58:00|1949.2|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|1656
1639058300000|2021-12-09 13:58:20|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.2|1949|3556
1639058310000|2021-12-09 13:58:30|1949.4|1949.2|1949.6|1949.2|1949.6|1949.2|1949.4|1949.2|0
1639058320000|2021-12-09 13:58:40|1949.4|1949.4|1950|1949.6|1950.2|1950|1949.4|1949.4|8295
1639058340000|2021-12-09 13:59:00|1950.2|1949.8|1949.6|1949.4|1950.2|1949.8|1949.4|1949.2|4607
1639058350000|2021-12-09 13:59:10|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|507
1639058360000|2021-12-09 13:59:20||1949.6||1949.4||1949.8||1949.4|500
1639058370000|2021-12-09 13:59:30|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.6|1949.6|0
1639058380000|2021-12-09 13:59:40|1949.8||1949.8||1950||1949.8||1773
1639058390000|2021-12-09 13:59:50|1949.6|1949.4|1949.4|1949|1949.6|1949.4|1949.2|1948.8|3110
1639058400000|2021-12-09 14:00:00|1949.6|1949.2|1949.6|1949.4|1949.8|1949.6|1948.8|1948.6|10290
1639058410000|2021-12-09 14:00:10|1949.4|1949.2|1949.4|1949.2|1949.6|1949.4|1949.4|1949|130
1639058420000|2021-12-09 14:00:20|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.4|1949.2|0
1639058430000|2021-12-09 14:00:30|1949.6|1949.4|1949.6|1949.2|1949.8|1949.6|1949.6|1949.2|5501
1639058440000|2021-12-09 14:00:40|1949.4|1949|1949|1948.8|1949.6|1949|1949|1948.8|1937
1639058450000|2021-12-09 14:00:50|1949.2|1949|1949|1948.6|1949.4|1949|1949|1948.6|1032
1639058460000|2021-12-09 14:01:00|1949.2|1948.8|1949.2|1948.8|1949.6|1949.4|1949.2|1948.8|2098
1639058470000|2021-12-09 14:01:10|1949.4|1949|1950.2|1949.8|1950.4|1950|1949.4|1949|12759
1639058480000|2021-12-09 14:01:20|1950|1949.6|1949.6|1949.4|1950.2|1949.6|1949.6|1949.4|1306
1639058490000|2021-12-09 14:01:30|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.6|1949.2|491
1639058500000|2021-12-09 14:01:40|1949.4|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|0
1639058510000|2021-12-09 14:01:50|1949.8|1949.6|1950|1949.6|1950|1949.8|1949.6|1949.4|11192
1639058520000|2021-12-09 14:02:00|1949.8|1949.4|1949.6|1949.2|1949.8|1949.6|1949.4|1949.2|1502
1639058530000|2021-12-09 14:02:10|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|3666
1639058540000|2021-12-09 14:02:20|1950|1949.6|1950.8|1950.4|1951|1950.6|1950|1949.6|11541
1639058550000|2021-12-09 14:02:30|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950|1949.8|4398
1639058560000|2021-12-09 14:02:40|1950.2|1950.2|1950|1949.6|1950.2|1950.2|1949.6|1949.4|1500
1639058570000|2021-12-09 14:02:50|1949.8|1949.8|1950.2|1950|1950.2|1950|1949.8|1949.8|1953
1639058580000|2021-12-09 14:03:00|1950|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|3829
1639058590000|2021-12-09 14:03:10|1949.8|1949.4|1949.6|1949.4|1950|1949.4|1949.6|1949.2|457
1639058600000|2021-12-09 14:03:20|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|2234
1639058610000|2021-12-09 14:03:30|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.2|1949|448
1639058620000|2021-12-09 14:03:40|1949.2|1948.8|1949.4|1949|1949.4|1949.2|1949|1948.8|5527
1639058630000|2021-12-09 14:03:50|1949.6|1949.2|1949.8|1949.2|1949.8|1949.6|1949.6|1949.2|1920
1639058660000|2021-12-09 14:04:20||1949.4||1949.4||1949.4||1949.4|0
1639058670000|2021-12-09 14:04:30|1950|1949.6|1949.8|1949.6|1950|1949.8|1949.8|1949.6|1
1639058680000|2021-12-09 14:04:40|1949.6|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|2055
1639058690000|2021-12-09 14:04:50|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949.2|1949|1084
1639058700000|2021-12-09 14:05:00|1949.4|1949|1949.6|1949.4|1949.6|1949.4|1949|1948.8|1737
1639058710000|2021-12-09 14:05:10|1949.4|1949.2|1949.2|1949|1949.4|1949.2|1949.2|1949|912
1639058720000|2021-12-09 14:05:20|1949.4|1949.2|1949.6|1949.4|1949.8|1949.6|1949.4|1949.2|2642
1639058730000|2021-12-09 14:05:30|1949.4|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|263
1639058740000|2021-12-09 14:05:40|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1639058750000|2021-12-09 14:05:50|1949.8|1949.4|1949.2|1949|1949.8|1949.4|1949.2|1948.8|1934
1639058760000|2021-12-09 14:06:00|1949.4|1949.2|1949.4|1949|1949.4|1949.2|1949.4|1949|1912
1639058770000|2021-12-09 14:06:10|1949.6|1949.2|1949.2|1948.8|1949.6|1949.4|1949|1948.8|1928
1639058780000|2021-12-09 14:06:20|1949|1949|1949|1948.8|1949.2|1949|1949|1948.8|256
1639058790000|2021-12-09 14:06:30|1949.2|1948.6|1948.8|1948.4|1949.2|1948.6|1948.6|1948.2|3658
1639058800000|2021-12-09 14:06:40|1949|1948.6|1949|1948.6|1949|1948.8|1949|1948.6|912
1639058810000|2021-12-09 14:06:50|1948.8|1948.4|1949|1948.8|1949|1948.8|1948.8|1948.4|5477
1639058820000|2021-12-09 14:07:00|1948.8|1948.6|1948.6|1948.4|1948.8|1948.8|1948.6|1948.4|1747
1639058830000|2021-12-09 14:07:10|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.2|1948|1129
1639058840000|2021-12-09 14:07:20|1948.4|1948.2|1948.4|1948.2|1948.6|1948.2|1948.4|1948.2|0
1639058850000|2021-12-09 14:07:30|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.6|1948.2|0
1639058860000|2021-12-09 14:07:40||1948.2||1948.4||1948.4||1948.2|0
1639058870000|2021-12-09 14:07:50|1948.4|1948.2|1948.4|1948.2|1948.4|1948.2|1948.4|1948.2|206
1639058880000|2021-12-09 14:08:00|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.6|1948.2|456
1639058890000|2021-12-09 14:08:10|1948.4|1948.4|1948.4|1948.2|1948.6|1948.4|1948.4|1948.2|318
1639058900000|2021-12-09 14:08:20|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|242
1639058910000|2021-12-09 14:08:30|1948.8|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|1932
1639058920000|2021-12-09 14:08:40|1949.2|1948.8|1949.4|1949.2|1949.6|1949.4|1949.2|1948.8|3574
1639058930000|2021-12-09 14:08:50|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|2653
1639058940000|2021-12-09 14:09:00|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.6|1949.2|0
1639058950000|2021-12-09 14:09:10|1949.6|1949.6|1949|1948.8|1949.6|1949.6|1949|1948.8|16308
1639058960000|2021-12-09 14:09:20||1948.6||1948.6||1948.6||1948.6|650
1639058970000|2021-12-09 14:09:30|1949.2|1948.8|1949.2|1948.8|1949.6|1949.2|1949.2|1948.8|1848
1639058980000|2021-12-09 14:09:40|1949|1948.6|1949.4|1949.2|1949.6|1949.2|1948.8|1948.6|2386
1639058990000|2021-12-09 14:09:50|1949.6|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.4|1646
1639059000000|2021-12-09 14:10:00|1950.2|1950|1949.8|1949.6|1950.2|1950|1949.8|1949.6|5238
1639059010000|2021-12-09 14:10:10|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|130
1639059020000|2021-12-09 14:10:20|1950|1949.8|1949.8|1949.6|1950|1949.8|1949.8|1949.6|1330
1639059030000|2021-12-09 14:10:30|1949.6|1949.4|1949.8|1949.6|1949.8|1949.6|1949.4|1949.2|4486
1639059040000|2021-12-09 14:10:40|1950|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|3147
1639059050000|2021-12-09 14:10:50|1950.2|1950|1949.8|1949.4|1950.4|1950|1949.8|1949.4|3041
1639059060000|2021-12-09 14:11:00|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|578
1639059070000|2021-12-09 14:11:10|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|2447
1639059080000|2021-12-09 14:11:20|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|1980
1639059090000|2021-12-09 14:11:30|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|836
1639059100000|2021-12-09 14:11:40|1950|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.4|1595
1639059110000|2021-12-09 14:11:50||1949.6||1949.8||1949.8||1949.6|1562
1639059120000|2021-12-09 14:12:00|1950.2|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|10726
1639059130000|2021-12-09 14:12:10|1950.6|1950.2|1951|1950.6|1951|1950.6|1950.6|1950.2|1798
1639059140000|2021-12-09 14:12:20|1950.8|1950.8|1950.8|1950.6|1950.8|1950.8|1950.8|1950.4|500
1639059150000|2021-12-09 14:12:30|1950.6|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|4346
1639059160000|2021-12-09 14:12:40|1950.4|1950.4|1950.4|1950.2|1950.4|1950.4|1950.4|1950.2|591
1639059170000|2021-12-09 14:12:50|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|173
1639059180000|2021-12-09 14:13:00|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950.2|206
1639059190000|2021-12-09 14:13:10|1950.4|1950|1950|1949.8|1950.4|1950|1950|1949.8|1186
1639059200000|2021-12-09 14:13:20|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|691
1639059210000|2021-12-09 14:13:30|1950|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.8|206
1639059220000|2021-12-09 14:13:40|1950|1949.6|1950.2|1949.8|1950.2|1950|1950|1949.6|500
1639059230000|2021-12-09 14:13:50|1950||1950.2||1950.2||1950||137
1639059240000|2021-12-09 14:14:00|1950.4|1950|1950.4|1950|1950.6|1950.2|1950.2|1950|2120
1639059250000|2021-12-09 14:14:10|1950.6|1950.2|1951.2|1950.8|1951.2|1951|1950.6|1950|3651
1639059260000|2021-12-09 14:14:20|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|1675
1639059270000|2021-12-09 14:14:30|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1950|5716
1639059280000|2021-12-09 14:14:40|1950.2|1949.8|1950.2|1950|1950.4|1950|1950|1949.6|744
1639059290000|2021-12-09 14:14:50|1950|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|1931
1639059300000|2021-12-09 14:15:00|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.6|1949.2|2952
1639059310000|2021-12-09 14:15:10|1949.6|1949.2|1949.6|1949.2|1949.8|1949.2|1949.6|1949.2|0
1639059320000|2021-12-09 14:15:20|1949.8|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|936
1639059330000|2021-12-09 14:15:30|1949.8|1949.6|1950.2|1950|1950.2|1950|1949.8|1949.6|2632
1639059340000|2021-12-09 14:15:40|1950.4|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1950|1232
1639059350000|2021-12-09 14:15:50|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1639059360000|2021-12-09 14:16:00|1950.4|1950|1950.4|1950|1950.4|1950|1950.2|1950|713
1639059370000|2021-12-09 14:16:10|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.6|1950.2|1775
1639059380000|2021-12-09 14:16:20|1950.8|1950.4|1950.6|1950.2|1950.8|1950.6|1950.4|1950|1917
1639059390000|2021-12-09 14:16:30|1950.8|1950.4|1950.8|1950.6|1951|1950.8|1950.8|1950.4|1732
1639059400000|2021-12-09 14:16:40|1951|1950.8|1950.8|1950.6|1951.2|1951|1950.8|1950.6|8265
1639059410000|2021-12-09 14:16:50|1951|1950.8|1951.6|1951.4|1951.8|1951.4|1951|1950.8|1836
1639059420000|2021-12-09 14:17:00|1951.8|1951.6|1951.6|1951.2|1951.8|1951.6|1951.2|1951|942
1639059430000|2021-12-09 14:17:10|1951.8|1951.4|1951.2|1951|1951.8|1951.4|1951|1950.8|2792
1639059440000|2021-12-09 14:17:20|1951|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.8|557
1639059450000|2021-12-09 14:17:30|1951.2|1951|1951.2|1950.8|1951.2|1951|1951.2|1950.8|206
1639059460000|2021-12-09 14:17:40|1951||1951||1951||1951||0
1639059470000|2021-12-09 14:17:50|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|555
1639059480000|2021-12-09 14:18:00|1951.4|1951.2|1952.4|1952|1952.8|1952.4|1951.4|1951.2|5791
1639059500000|2021-12-09 14:18:20|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|1286
1639059510000|2021-12-09 14:18:30|1952|1951.6|1951.8|1951.4|1952|1951.6|1951.6|1951.4|1323
1639059520000|2021-12-09 14:18:40|1952|1951.6|1951.8|1951.6|1952.2|1951.8|1951.8|1951.6|1229
1639059530000|2021-12-09 14:18:50||1951.4||1951.6||1951.6||1951.4|111
1639059540000|2021-12-09 14:19:00|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|442
1639059550000|2021-12-09 14:19:10|1952.2|1951.8|1952.4|1952|1952.6|1952.2|1952|1951.8|1892
1639059560000|2021-12-09 14:19:20|1952.2|1951.8|1952.2|1952|1952.4|1952|1952|1951.8|1137
1639059570000|2021-12-09 14:19:30||1951.8||1952||1952||1951.8|50
1639059580000|2021-12-09 14:19:40|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.8|1334
1639059590000|2021-12-09 14:19:50|1952.8|1952.4|1952.8|1952.4|1953|1952.6|1952.8|1952.4|455
1639059600000|2021-12-09 14:20:00|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|553
1639059610000|2021-12-09 14:20:10|1952.4||1952.4||1952.6||1952.4||0
1639059620000|2021-12-09 14:20:20|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|102
1639059630000|2021-12-09 14:20:30|1952.6|1952.4|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|623
1639059640000|2021-12-09 14:20:40|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|2148
1639059650000|2021-12-09 14:20:50|1952|1951.8|1952|1951.8|1952.2|1952|1952|1951.8|869
1639059660000|2021-12-09 14:21:00|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|3569
1639059670000|2021-12-09 14:21:10|1951.6|1951.4|1952.2|1952|1952.2|1952|1951.6|1951.4|1930
1639059680000|2021-12-09 14:21:20|1952|1951.8|1951.6|1951.4|1952.2|1951.8|1951.6|1951.4|205
1639059690000|2021-12-09 14:21:30|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951|1093
1639059700000|2021-12-09 14:21:40|1952|1951.6|1952|1951.4|1952|1951.6|1951.6|1951.4|0
1639059710000|2021-12-09 14:21:50|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951|269
1639059720000|2021-12-09 14:22:00|1951.4|1951.4|1951.8|1951.4|1951.8|1951.4|1951.4|1951.4|825
1639059730000|2021-12-09 14:22:10|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|869
1639059740000|2021-12-09 14:22:20|1952.2|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|2220
1639059750000|2021-12-09 14:22:30|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1639059760000|2021-12-09 14:22:40|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|1439
1639059770000|2021-12-09 14:22:50|1951.6|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951|720
1639059780000|2021-12-09 14:23:00|1951.2|1951|1950.8|1950.6|1951.2|1951.2|1950.8|1950.6|5544
1639059790000|2021-12-09 14:23:10|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|500
1639059800000|2021-12-09 14:23:20|1950.6|1950.4|1950.2|1950|1950.6|1950.4|1950.2|1950|1135
1639059810000|2021-12-09 14:23:30|1950|1949.8|1950.6|1950.2|1950.6|1950.4|1949.8|1949.6|9334
1639059820000|2021-12-09 14:23:40|1950.4|1950|1951|1950.6|1951.4|1951.2|1950.4|1950|26433
1639059830000|2021-12-09 14:23:50|1950.8|1950.4|1950.8|1950.6|1951|1950.6|1950.6|1950.2|1066
1639059840000|2021-12-09 14:24:00|1950.6|1950.4|1950.4|1950|1950.6|1950.4|1950.4|1950|414
1639059850000|2021-12-09 14:24:10|1950.2|1950.2|1950|1949.6|1950.4|1950.2|1950|1949.6|1422
1639059860000|2021-12-09 14:24:20|1950.2|1949.8|1950.2|1949.8|1950.6|1950|1950.2|1949.8|0
1639059870000|2021-12-09 14:24:30|1950.4|1950|1950.6|1950|1950.6|1950.2|1950.2|1949.8|356
1639059880000|2021-12-09 14:24:40|1950.8|1950.2|1950.4|1950|1951|1950.6|1950.4|1950|4025
1639059890000|2021-12-09 14:24:50|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|3206
1639059900000|2021-12-09 14:25:00|1950.4|1950|1950.6|1950.2|1950.6|1950.4|1950.4|1950|1001
1639059910000|2021-12-09 14:25:10|1950.4|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|1088
1639059920000|2021-12-09 14:25:20|1950.6|1950|1950.2|1949.8|1950.6|1950|1950|1949.8|2429
1639059930000|2021-12-09 14:25:30|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.4|1949.8|206
1639059940000|2021-12-09 14:25:40|1950.2|1949.8|1950.2|1949.8|1950.4|1950|1950.2|1949.8|0
1639059950000|2021-12-09 14:25:50|1950|1950|1949.8|1949.4|1950|1950|1949.6|1949.2|2087
1639059960000|2021-12-09 14:26:00|1950|1949.6|1949.8|1949.4|1950.2|1950|1949.8|1949.4|200
1639059970000|2021-12-09 14:26:10||1949.6||1949.4||1949.6||1949.4|0
1639059980000|2021-12-09 14:26:20||1949.6||1949.6||1949.6||1949.4|0
1639059990000|2021-12-09 14:26:30|1950|1949.8|1950.2|1950|1950.2|1950|1950|1949.8|306
1639060000000|2021-12-09 14:26:40|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.2|1950.2|907
1639060010000|2021-12-09 14:26:50|1950.4|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|206
1639060020000|2021-12-09 14:27:00|1950.6|1950|1951|1950.8|1951.2|1950.8|1950.6|1950|8345
1639060040000|2021-12-09 14:27:20|1950.8|1950.6|1950.4|1950|1950.8|1950.6|1950.2|1950|3038
1639060050000|2021-12-09 14:27:30|1950.6|1950.2|1951|1950.6|1951|1950.8|1950.6|1950|929
1639060060000|2021-12-09 14:27:40|1950.8|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|0
1639060070000|2021-12-09 14:27:50|1950.8|1950.8|1951.2|1951|1951.4|1951|1950.8|1950.6|1421
1639060080000|2021-12-09 14:28:00|1951.4|1951.2|1951.2|1951|1951.4|1951.2|1951|1950.8|5930
1639060090000|2021-12-09 14:28:10|1951|1950.8|1951|1950.6|1951.2|1950.8|1950.8|1950.4|1185
1639060100000|2021-12-09 14:28:20|1951.2|1950.8|1951.6|1951.2|1951.8|1951.4|1951|1950.6|762
1639060110000|2021-12-09 14:28:30|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1800
1639060120000|2021-12-09 14:28:40|1951.6||1951.8||1951.8||1951.6||0
1639060130000|2021-12-09 14:28:50|1951.6|1951.2|1951.4|1950.8|1951.6|1951.2|1951|1950.6|0
1639060140000|2021-12-09 14:29:00|1951.2|1950.6|1950.8|1950.6|1951.2|1950.6|1950.8|1950.6|1057
1639060150000|2021-12-09 14:29:10|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.6|206
1639060160000|2021-12-09 14:29:20|1950.8||1950.8||1950.8||1950.8||0
1639060170000|2021-12-09 14:29:30|1950.6|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|848
1639060180000|2021-12-09 14:29:40|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.8|0
1639060190000|2021-12-09 14:29:50|1951.2|1951|1950.6|1950.4|1951.6|1951.4|1950.6|1950.4|9699
1639060200000|2021-12-09 14:30:00|1950.8|1950.2|1947.8|1947.4|1951.4|1951|1947.8|1947.4|72260
1639060210000|2021-12-09 14:30:10|1947.6|1947.6|1948.8|1948.4|1949.4|1949|1947.4|1947.2|4994
1639060220000|2021-12-09 14:30:20|1949|1948.6|1948.8|1948.6|1950.4|1950|1948.6|1948.4|42073
1639060230000|2021-12-09 14:30:30|1949|1948.8|1947|1946.8|1949|1948.8|1946.4|1946|19316
1639060240000|2021-12-09 14:30:40|1947.2|1947|1947.4|1947|1947.6|1947.4|1946.6|1946.2|4250
1639060250000|2021-12-09 14:30:50|1947.2|1946.8|1947.6|1947.2|1947.6|1947.2|1946.8|1946.4|2061
1639060260000|2021-12-09 14:31:00|1947.8|1947.4|1948.8|1948.4|1949|1948.6|1947.6|1947.2|6017
1639060270000|2021-12-09 14:31:10|1948.6|1948.6|1947.6|1947.4|1949.2|1949|1947.6|1947.4|5106
1639060280000|2021-12-09 14:31:20|1947.8|1947.6|1946.2|1945.8|1947.8|1947.6|1946|1945.6|6019
1639060290000|2021-12-09 14:31:30|1946.4|1946|1946.8|1946.4|1947|1946.8|1946|1945.6|1777
1639060300000|2021-12-09 14:31:40|1946.6|1946.2|1947.2|1946.8|1947.2|1946.8|1946|1945.8|1347
1639060310000|2021-12-09 14:31:50|1947|1946.6|1948.8|1948.6|1949|1948.6|1947|1946.6|1025
1639060320000|2021-12-09 14:32:00|1949|1948.4|1948.2|1947.8|1949|1948.8|1947.8|1947.4|3955
1639060330000|2021-12-09 14:32:10|1948.4|1948|1948.4|1948|1948.8|1948.4|1948.2|1947.6|500
1639060340000|2021-12-09 14:32:20|1948.6|1948.2|1947.4|1947|1949.2|1948.8|1947.2|1947|7122
1639060350000|2021-12-09 14:32:30|1947.2|1946.8|1946.8|1946.4|1947.4|1947|1946.6|1946.2|2173
1639060360000|2021-12-09 14:32:40|1946.6|1946.2|1948.2|1947.6|1948.2|1947.8|1946.6|1946.2|2554
1639060370000|2021-12-09 14:32:50|1948.4|1947.8|1947.2|1946.8|1948.6|1948.2|1946.8|1946.4|2559
1639060380000|2021-12-09 14:33:00|1947|1946.6|1947|1946.8|1948.2|1948|1946.6|1946|6434
1639060390000|2021-12-09 14:33:10|1947.2|1946.6|1945.8|1945.6|1947.2|1946.8|1945.6|1945.4|2353
1639060400000|2021-12-09 14:33:20|1946|1945.8|1945.8|1945.6|1946.6|1946.2|1945.2|1944.6|13419
1639060410000|2021-12-09 14:33:30|1945.6|1945.4|1947.6|1947|1947.8|1947.4|1945.6|1945.2|3357
1639060420000|2021-12-09 14:33:40|1947.4|1946.8|1947.8|1947.4|1948.2|1947.8|1947.2|1946.8|3047
1639060430000|2021-12-09 14:33:50|1947.6|1947.2|1946.8|1946.4|1948|1947.6|1946.8|1946.4|2614
1639060440000|2021-12-09 14:34:00|1947|1946.6|1946|1945.6|1947.2|1946.8|1945.6|1945.2|3498
1639060450000|2021-12-09 14:34:10|1946.2|1945.8|1946.6|1946.2|1946.6|1946.4|1946|1945.8|329
1639060460000|2021-12-09 14:34:20|1946.4|1946|1945.8|1945.2|1946.4|1946.2|1945.4|1945|4349
1639060470000|2021-12-09 14:34:30|1946|1945.4|1946|1945.2|1946.2|1946|1945.6|1945|2882
1639060480000|2021-12-09 14:34:40|1945.8|1945.4|1945.4|1945|1946|1945.8|1945.2|1945|727
1639060490000|2021-12-09 14:34:50|1945.6|1945.2|1945.8|1945.4|1946.4|1946|1944.8|1944.4|15689
1639060500000|2021-12-09 14:35:00|1946|1945.6|1946.8|1946.4|1947|1946.6|1945.8|1945.4|8011
1639060510000|2021-12-09 14:35:10|1947|1946.6|1946.2|1946|1947|1946.6|1946|1945.8|3103
1639060520000|2021-12-09 14:35:20|1946.4|1946.2|1946.8|1946.4|1947.4|1947|1946.4|1946|10565
1639060530000|2021-12-09 14:35:30|1947|1946.2|1946.2|1945.6|1947|1946.6|1946|1945.6|5014
1639060540000|2021-12-09 14:35:40|1946|1945.8|1945.4|1945|1946.4|1946|1945|1944.8|8140
1639060550000|2021-12-09 14:35:50|1945.6|1945.2|1944.8|1944.4|1945.8|1945.4|1944.6|1944.4|3506
1639060560000|2021-12-09 14:36:00|1945|1944.6|1945|1944.4|1945.4|1945|1944.6|1944.4|1680
1639060570000|2021-12-09 14:36:10|1944.8|1944.6|1944.4|1944|1945.4|1945|1944.4|1944|6825
1639060580000|2021-12-09 14:36:20|1944.6|1944.2|1944.4|1944|1944.6|1944.4|1943.8|1943.2|4003
1639060590000|2021-12-09 14:36:30|1944.2|1943.8|1942.8|1942.2|1944.2|1943.8|1942.4|1942.2|6922
1639060600000|2021-12-09 14:36:40|1942.6|1942.4|1941.2|1941|1942.8|1942.4|1941.2|1941|13861
1639060610000|2021-12-09 14:36:50|1941.4|1941.2|1940.8|1940.4|1942|1941.6|1940.6|1940.2|5983
1639060620000|2021-12-09 14:37:00|1940.6|1940.2|1939|1938.6|1940.6|1940.4|1939|1938.6|46551
1639060630000|2021-12-09 14:37:10|1939.2|1938.8|1939.2|1938.8|1939.8|1939.6|1939|1938.6|5267
1639060640000|2021-12-09 14:37:20|1939|1939|1940.6|1940.2|1940.8|1940.6|1939|1938.6|12036
1639060650000|2021-12-09 14:37:30|1940.8|1939.8|1940.4|1940|1940.8|1940.2|1940|1939.6|707
1639060660000|2021-12-09 14:37:40|1940.2|1940.2|1940.4|1940|1941|1940.6|1940|1939.8|3647
1639060670000|2021-12-09 14:37:50|1940.2|1939.8|1940|1939.8|1940.4|1940|1940|1939.6|2158
1639060680000|2021-12-09 14:38:00|1940.4|1939.6|1941.4|1941|1941.8|1941.6|1940.4|1939.6|5230
1639060690000|2021-12-09 14:38:10|1941.6|1941.2|1942.2|1941.8|1942.4|1941.8|1941.4|1940.8|2372
1639060700000|2021-12-09 14:38:20|1942|1941.6|1941.8|1941.4|1942.2|1941.8|1941.2|1940.8|5099
1639060710000|2021-12-09 14:38:30|1941.6|1941.6|1941.2|1940.6|1941.8|1941.6|1941.2|1940.6|2920
1639060720000|2021-12-09 14:38:40|1941|1940.4|1940.4|1939.6|1941|1940.6|1939.8|1939.4|8151
1639060730000|2021-12-09 14:38:50|1940.2|1939.2|1939.2|1938.8|1940.4|1939.4|1939.2|1938.6|1229
1639060740000|2021-12-09 14:39:00|1939.4|1938.6|1939|1938.4|1939.8|1939.4|1938.6|1938.2|4132
1639060750000|2021-12-09 14:39:10|1938.8|1938.6|1939|1938.6|1939|1938.8|1938.8|1938.4|652
1639060760000|2021-12-09 14:39:20|1939.2|1938.8|1939.2|1938.8|1939.6|1939|1938.8|1938.4|1380
1639060770000|2021-12-09 14:39:30|1939|1938.6|1938|1937.6|1939.6|1939|1937.8|1937.4|13419
1639060780000|2021-12-09 14:39:40|1937.8|1937.4|1938|1937.6|1938.4|1938|1937.8|1937.4|2469
1639060790000|2021-12-09 14:39:50|1938.2|1937.8|1937.2|1936.8|1938.6|1938.2|1937.2|1936.6|3162
1639060800000|2021-12-09 14:40:00|1937.4|1937|1935.8|1935.2|1937.4|1937|1935.8|1935|16524
1639060810000|2021-12-09 14:40:10|1936|1935.4|1936.4|1936|1937|1936.4|1936|1935.4|2692
1639060820000|2021-12-09 14:40:20|1936.6|1936.2|1936.8|1936.4|1936.8|1936.6|1936.4|1936|707
1639060830000|2021-12-09 14:40:30|1936.6|1936.6|1937.4|1936.8|1937.4|1936.8|1936.6|1936.4|2079
1639060840000|2021-12-09 14:40:40|1937.6|1937|1938.6|1938|1938.8|1938.2|1937.6|1937|789
1639060850000|2021-12-09 14:40:50|1938.4|1938.2|1936.8|1936.4|1938.6|1938.2|1936.8|1936.4|5560
1639060860000|2021-12-09 14:41:00|1936.6|1936.2|1936.4|1936|1936.8|1936.4|1936|1935.4|3881
1639060870000|2021-12-09 14:41:10|1936.2|1935.8|1935.4|1935|1936.6|1936.4|1935.4|1935|5578
1639060880000|2021-12-09 14:41:20|1935.2|1934.8|1934.8|1934.4|1935.6|1935.2|1934.8|1934.2|4878
1639060890000|2021-12-09 14:41:30|1935|1934.2|1935.2|1934.6|1935.4|1934.6|1934.4|1934|657
1639060900000|2021-12-09 14:41:40|1935|1934.8|1935.2|1934.6|1935.4|1935.2|1935|1934.6|1394
1639060910000|2021-12-09 14:41:50|1935.4|1935|1935.4|1935|1935.4|1935.2|1934.8|1934.6|1853
1639060920000|2021-12-09 14:42:00|1935.2|1934.8|1935.6|1935.2|1936|1935.6|1935.2|1934.6|2634
1639060930000|2021-12-09 14:42:10|1935.8|1935|1935.6|1935|1935.8|1935.2|1935.2|1934.6|990
1639060940000|2021-12-09 14:42:20|1935.4|1934.8|1935.2|1935|1935.6|1935|1934.8|1934.2|2367
1639060950000|2021-12-09 14:42:30|1935|1934.6|1935.8|1935.4|1936|1935.6|1935|1934.6|884
1639060960000|2021-12-09 14:42:40|1935.6|1935.2|1936|1935.4|1936|1935.6|1935.4|1935|4176
1639060970000|2021-12-09 14:42:50|1935.8|1935.2|1936|1935.4|1936|1935.4|1935.6|1935.2|494
1639060980000|2021-12-09 14:43:00|1936.2|1935.6|1937.6|1937.2|1938|1937.6|1936.2|1935.6|4844
1639060990000|2021-12-09 14:43:10|1937.8|1937.4|1938.8|1938|1939|1938|1937.6|1937.2|443
1639061000000|2021-12-09 14:43:20|1938.6|1938.2|1939.2|1938.4|1939.2|1938.8|1938.4|1938.2|476
1639061010000|2021-12-09 14:43:30|1939|1939|1938.8|1938.2|1939.4|1939|1938.4|1938.2|3236
1639061020000|2021-12-09 14:43:40|1938.6|1938|1938|1937.4|1938.6|1938|1937.6|1937.2|4912
1639061030000|2021-12-09 14:43:50|1937.8|1937|1937.8|1937.6|1938.4|1938|1937.2|1937|562
1639061040000|2021-12-09 14:44:00|1937.6|1937.4|1938.4|1938|1938.6|1938|1937.6|1937.2|2431
1639061050000|2021-12-09 14:44:10|1938.6|1938.2|1937.6|1937.2|1938.6|1938.2|1937.6|1937.2|216
1639061060000|2021-12-09 14:44:20|1937.8|1937.4|1938.4|1938|1938.6|1938|1937.6|1937.2|1246
1639061070000|2021-12-09 14:44:30|1938.2|1937.8|1938|1937.4|1938.2|1937.8|1937.6|1937|1824
1639061080000|2021-12-09 14:44:40|1937.8|1937.2|1938|1937.4|1938|1937.4|1937.6|1937.2|207
1639061090000|2021-12-09 14:44:50|1938.2|1937.6|1938|1937.4|1938.4|1937.8|1938|1937.4|0
1639061100000|2021-12-09 14:45:00|1938.2|1937.6|1937.2|1936.8|1938.4|1938|1936.8|1936.4|5493
1639061110000|2021-12-09 14:45:10|1937|1936.6|1936|1935.6|1937.2|1936.6|1936|1935.4|11681
1639061120000|2021-12-09 14:45:20|1936.2|1935.8|1936.4|1935.8|1936.8|1936.2|1935.8|1935.4|841
1639061130000|2021-12-09 14:45:30|1936.2|1935.6|1936.4|1936|1936.4|1936.2|1936|1935.6|600
1639061140000|2021-12-09 14:45:40|1936.2|1935.8|1935.4|1935.2|1936.4|1935.8|1935.2|1935|2360
1639061150000|2021-12-09 14:45:50|1935.2|1935|1935.4|1935|1935.4|1935.2|1935|1934.8|6130
1639061160000|2021-12-09 14:46:00|1935.2|1934.8|1935.4|1935|1935.6|1935|1935|1934.8|2811
1639061170000|2021-12-09 14:46:10|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1934.6|1934.2|8518
1639061180000|2021-12-09 14:46:20|1935|1934.4|1935.6|1935.2|1935.8|1935.2|1934.8|1934.4|727
1639061190000|2021-12-09 14:46:30|1935.4|1935|1937.2|1936.8|1937.2|1936.8|1935.4|1934.8|919
1639061200000|2021-12-09 14:46:40|1937|1936.6|1937|1936.4|1937|1936.6|1936|1935.6|1114
1639061210000|2021-12-09 14:46:50|1937.2|1936.6|1937.2|1936.8|1937.4|1937|1936.8|1936.4|1260
1639061220000|2021-12-09 14:47:00|1937.4|1937|1937.2|1936.8|1938|1937.4|1937|1936.4|3414
1639061230000|2021-12-09 14:47:10|1937|1936.6|1937|1936.6|1937.2|1936.8|1936.6|1936.4|288
1639061240000|2021-12-09 14:47:20|1936.8|1936.4|1936.6|1936.2|1937|1936.6|1936.4|1936.2|1871
1639061250000|2021-12-09 14:47:30|1936.8|1936.4|1937.2|1936.4|1937.2|1936.8|1936.6|1936.2|254
1639061260000|2021-12-09 14:47:40|1937.4|1936.6|1937.6|1937.2|1937.8|1937.4|1937|1936.6|636
1639061270000|2021-12-09 14:47:50|1937.4|1937.4|1938.2|1937.6|1938.4|1937.8|1937.2|1936.8|1749
1639061280000|2021-12-09 14:48:00|1938.4|1937.8|1938.2|1937.6|1938.4|1938|1937.8|1937.2|3950
1639061290000|2021-12-09 14:48:10|1938.4|1937.8|1939|1938.4|1939|1938.8|1938.4|1937.8|1293
1639061300000|2021-12-09 14:48:20|1938.8|1938.6|1938|1937.6|1938.8|1938.8|1938|1937.6|2708
1639061310000|2021-12-09 14:48:30|1938.2|1937.8|1938|1937.8|1938.4|1938|1938|1937.6|700
1639061320000|2021-12-09 14:48:40|1938.4|1938|1937.6|1937.4|1938.8|1938.6|1937.6|1937.4|8472
1639061330000|2021-12-09 14:48:50|1937.8|1937.6|1937.6|1937.2|1938|1937.8|1937.2|1937|8322
1639061340000|2021-12-09 14:49:00|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.2|1937|1720
1639061350000|2021-12-09 14:49:10|1937.6|1937.2|1939.2|1939|1939.4|1939|1937.6|1937|13932
1639061360000|2021-12-09 14:49:20|1939.4|1939.2|1939.2|1938.8|1939.8|1939.4|1938.8|1938.4|3168
1639061370000|2021-12-09 14:49:30|1939|1938.6|1938.4|1938.2|1939.2|1938.8|1938.2|1937.8|3844
1639061380000|2021-12-09 14:49:40|1938.6|1938.4|1938.2|1937.6|1938.8|1938.4|1938.2|1937.6|6781
1639061390000|2021-12-09 14:49:50|1938.4|1937.8|1939|1938.8|1939.2|1938.8|1938.2|1937.8|2603
1639061400000|2021-12-09 14:50:00|1938.8|1938.6|1940|1939.2|1940|1939.6|1938.6|1938.4|9717
1639061410000|2021-12-09 14:50:10|1939.8|1939.4|1940.4|1940|1941|1940.6|1939.6|1939.2|2430
1639061420000|2021-12-09 14:50:20|1940.2|1939.8|1940|1939.6|1940.6|1940.2|1940|1939.6|2392
1639061430000|2021-12-09 14:50:30|1940.2|1939.8|1939.6|1939.2|1940.2|1939.8|1939.4|1939.2|1175
1639061440000|2021-12-09 14:50:40|1939.4|1939|1939.8|1939.4|1940|1939.6|1939.2|1939|4834
1639061450000|2021-12-09 14:50:50|1939.6|1939.2|1938.8|1938.4|1939.8|1939.6|1938.6|1938.4|3859
1639061460000|2021-12-09 14:51:00|1939|1938.6|1939|1938.6|1939|1938.8|1938.6|1938.2|1719
1639061470000|2021-12-09 14:51:10|1939.2|1938.8|1938.8|1938.4|1939.2|1939|1938.6|1938.4|16084
1639061480000|2021-12-09 14:51:20|1938.6|1938.6|1938.8|1938.4|1938.8|1938.6|1938.4|1938|1557
1639061490000|2021-12-09 14:51:30|1938.6|1938.2|1938.4|1938|1938.8|1938.4|1938.2|1938|2017
1639061500000|2021-12-09 14:51:40|1938.6|1938.2|1937|1936.6|1938.6|1938.2|1936.8|1936.2|13563
1639061510000|2021-12-09 14:51:50|1937.2|1936.8|1936.8|1936.4|1937.2|1936.8|1936.4|1936.2|1357
1639061520000|2021-12-09 14:52:00|1937|1936.6|1936.8|1936.4|1937.2|1936.8|1936.6|1936.4|3468
1639061530000|2021-12-09 14:52:10|1937|1936.6|1936.8|1936.4|1937.2|1936.6|1936.8|1936.2|838
1639061540000|2021-12-09 14:52:20|1937|1936.6|1937.4|1937|1937.6|1937.2|1937|1936.6|3000
1639061550000|2021-12-09 14:52:30|1937.6|1937.2|1937.2|1937|1937.6|1937.4|1937.2|1937|1517
1639061560000|2021-12-09 14:52:40|1937.4|1936.8|1937.8|1937.4|1938|1937.6|1937|1936.8|8957
1639061570000|2021-12-09 14:52:50|1937.6|1937.6|1938|1937.6|1938.2|1937.8|1937.6|1937.4|515
1639061580000|2021-12-09 14:53:00|1937.8|1937.4|1938|1937.6|1938|1937.8|1937.2|1937|3613
1639061590000|2021-12-09 14:53:10|1937.8|1937.8|1938.2|1937.6|1938.8|1938.4|1937.8|1937.4|2099
1639061600000|2021-12-09 14:53:20|1938|1937.8|1937.8|1937.4|1938|1937.8|1937.4|1937.2|3723
1639061610000|2021-12-09 14:53:30|1937.6|1937.6|1937.6|1937.4|1937.8|1937.6|1937.2|1937|2928
1639061620000|2021-12-09 14:53:40|1937.8|1937.2|1938.6|1938.2|1938.8|1938.4|1937.6|1937.2|10197
1639061630000|2021-12-09 14:53:50|1938.4|1938.4|1938.2|1937.8|1939|1938.6|1938.2|1937.8|1332
1639061640000|2021-12-09 14:54:00|1938|1938|1938.2|1937.6|1938.4|1938|1937.8|1937.4|1001
1639061650000|2021-12-09 14:54:10|1938.4|1937.8|1938.4|1938|1938.6|1938.4|1938.2|1937.8|971
1639061660000|2021-12-09 14:54:20|1938.2|1938.2|1938.6|1938.2|1938.6|1938.2|1938.2|1938|218
1639061670000|2021-12-09 14:54:30|1938.2|1938|1938.4|1938|1938.6|1938.2|1937.8|1937.6|501
1639061680000|2021-12-09 14:54:40|1938.6|1938.2|1939.2|1938.6|1939.4|1939.2|1938.6|1938.2|2512
1639061690000|2021-12-09 14:54:50|1939.4|1938.8|1939.6|1939|1939.6|1939.2|1939.2|1938.8|2934
1639061700000|2021-12-09 14:55:00|1939.4|1938.8|1938.2|1937.6|1939.4|1939|1937.8|1937.4|9164
1639061710000|2021-12-09 14:55:10|1938|1937.8|1938.6|1938.2|1938.6|1938.2|1937.8|1937.4|3236
1639061720000|2021-12-09 14:55:20|1938.4|1938|1938.4|1938|1938.4|1938|1938|1937.6|1066
1639061730000|2021-12-09 14:55:30|1938.6|1938.2|1938.8|1938.4|1939|1938.6|1938.6|1938|654
1639061740000|2021-12-09 14:55:40|1938.6|1938.2|1938.2|1937.8|1938.6|1938.2|1938|1937.8|2625
1639061750000|2021-12-09 14:55:50|1938|1938|1938.4|1938|1938.6|1938.2|1938|1937.8|207
1639061760000|2021-12-09 14:56:00|1938.2|1937.8|1938.8|1938.4|1938.8|1938.4|1938|1937.8|2695
1639061770000|2021-12-09 14:56:10|1939|1938.6|1939.8|1939.4|1939.8|1939.4|1938.6|1938.6|4307
1639061780000|2021-12-09 14:56:20|1939.6|1939.2|1938.6|1938.4|1939.8|1939.4|1938.6|1938.4|14643
1639061790000|2021-12-09 14:56:30|1938.8|1938.2|1937.6|1937.2|1938.8|1938.2|1937.6|1937.2|2523
1639061800000|2021-12-09 14:56:40|1937.8|1937|1938.2|1938|1938.2|1938|1937.4|1937|473
1639061810000|2021-12-09 14:56:50|1938.4|1938.2|1938.8|1938.4|1939.2|1938.8|1938.4|1938.2|952
1639061820000|2021-12-09 14:57:00|1938.6|1938.2|1939.2|1938.8|1939.6|1939.2|1938.6|1938.2|3830
1639061830000|2021-12-09 14:57:10|1939.4|1939|1939.4|1939|1939.6|1939.2|1939.2|1938.8|631
1639061840000|2021-12-09 14:57:20|1939.2|1939.2|1939.8|1939.4|1940|1939.6|1939.2|1939|2412
1639061850000|2021-12-09 14:57:30|1940|1939.6|1941.4|1941|1941.6|1941.4|1940|1939.6|6921
1639061860000|2021-12-09 14:57:40|1941.2|1940.8|1941.2|1940.8|1941.4|1941|1940.8|1940.4|4438
1639061870000|2021-12-09 14:57:50|1941|1940.6|1941|1940.4|1941.2|1940.6|1940.4|1940.2|2859
1639061880000|2021-12-09 14:58:00|1941.2|1940.6|1941.4|1940.8|1941.8|1941.2|1941.2|1940.6|1456
1639061890000|2021-12-09 14:58:10|1941.2|1941|1942|1941.6|1942|1941.6|1941.2|1940.8|2414
1639061900000|2021-12-09 14:58:20|1942.2|1941.4|1942.6|1942.2|1943|1942.2|1942.2|1941.4|690
1639061910000|2021-12-09 14:58:30|1942.4|1942|1942.4|1941.8|1942.8|1942.2|1942.2|1941.8|992
1639061920000|2021-12-09 14:58:40|1942.6|1942|1943|1942.2|1943.2|1942.6|1942.2|1942|336
1639061930000|2021-12-09 14:58:50|1942.8|1942.4|1943.2|1942.8|1943.6|1942.8|1942.6|1942.4|802
1639061940000|2021-12-09 14:59:00|1943|1942.6|1943.2|1942.6|1943.2|1942.8|1942.8|1942.6|581
1639061950000|2021-12-09 14:59:10|1943|1942.8|1943.2|1943|1943.2|1943|1943|1942.6|500
1639061960000|2021-12-09 14:59:20|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1942.8|1710
1639061970000|2021-12-09 14:59:30|1943.4|1943.4|1943.4|1943|1943.8|1943.4|1943.2|1943|1071
1639061980000|2021-12-09 14:59:40|1943.2|1942.8|1943.4|1942.8|1943.4|1942.8|1943|1942.4|2083
1639061990000|2021-12-09 14:59:50|1943.6|1943|1943.2|1942.8|1943.6|1943.4|1943.2|1942.8|2881
1639062000000|2021-12-09 15:00:00|1943.4|1942.6|1941.8|1941.6|1943.6|1942.8|1941.8|1941.2|5130
1639062010000|2021-12-09 15:00:10|1942|1941.2|1942.4|1941.8|1942.6|1942.2|1942|1941.2|1613
1639062020000|2021-12-09 15:00:20|1942.2|1941.6|1942.2|1941.8|1942.6|1942.2|1941.8|1941.6|1858
1639062030000|2021-12-09 15:00:30|1942.4|1941.6|1941.6|1941.2|1942.4|1941.8|1941.6|1941.2|5455
1639062040000|2021-12-09 15:00:40|1941.4|1941|1941.6|1941.2|1941.8|1941.2|1941.2|1941|740
1639062050000|2021-12-09 15:00:50|1941.4|1941|1942.6|1942|1943|1942.4|1941.2|1941|5660
1639062060000|2021-12-09 15:01:00|1942.8|1942.2|1943.6|1943.2|1943.6|1943.2|1942.4|1942.2|1960
1639062070000|2021-12-09 15:01:10|1943.8|1943.4|1944|1943.4|1944.2|1943.6|1943.2|1942.8|3452
1639062080000|2021-12-09 15:01:20|1944.2|1943.6|1945.4|1945|1945.6|1945.2|1944|1943.4|3253
1639062090000|2021-12-09 15:01:30|1945.6|1944.8|1945|1944.6|1945.6|1945|1944.6|1944.2|3232
1639062100000|2021-12-09 15:01:40|1945.2|1944.4|1945.6|1945|1945.6|1945|1945|1944.4|0
1639062110000|2021-12-09 15:01:50|1945.8|1945.2|1946.2|1945.6|1946.4|1945.8|1945.8|1945.2|1324
1639062120000|2021-12-09 15:02:00|1945.8|1945.2|1946.4|1946.2|1946.8|1946.2|1945.8|1945.2|16645
1639062130000|2021-12-09 15:02:10|1946.2|1946|1947|1946.8|1947.2|1946.8|1946|1945.8|17175
1639062140000|2021-12-09 15:02:20|1946.8|1946.6|1947|1946.4|1947.2|1946.8|1946.4|1946|3607
1639062150000|2021-12-09 15:02:30|1947.2|1946.6|1947.8|1947.4|1948|1947.6|1947|1946.6|2189
1639062160000|2021-12-09 15:02:40|1948|1947.6|1948.2|1947.8|1948.4|1948|1947.8|1947.4|670
1639062170000|2021-12-09 15:02:50|1948|1948|1948.2|1947.8|1948.8|1948.6|1948|1947.6|6258
1639062180000|2021-12-09 15:03:00|1948.4|1947.6|1947.8|1947.6|1948.4|1948|1947.8|1947.4|7286
1639062190000|2021-12-09 15:03:10|1948|1947.8|1947.8|1947.4|1948.4|1947.8|1947.4|1947|1366
1639062200000|2021-12-09 15:03:20|1948|1947.6|1948.6|1948.2|1948.8|1948.2|1947.8|1947.6|5
1639062210000|2021-12-09 15:03:30|1948.4|1948|1948.2|1948|1948.6|1948.2|1948.2|1947.8|2482
1639062220000|2021-12-09 15:03:40|1948.4|1948.2|1948.8|1948.4|1949.4|1948.8|1948.4|1948|917
1639062230000|2021-12-09 15:03:50|1949|1948.6|1949.2|1948.6|1949.2|1949|1948.8|1948.4|121
1639062240000|2021-12-09 15:04:00|1949|1948.4|1949.4|1949|1949.8|1949.2|1948.8|1948.4|1593
1639062250000|2021-12-09 15:04:10|1949.6|1948.8|1949.4|1949.2|1949.8|1949.4|1949.2|1948.8|1703
1639062260000|2021-12-09 15:04:20|1949.6|1949|1951|1950.6|1951|1950.8|1949.6|1949|23594
1639062270000|2021-12-09 15:04:30|1950.8|1950.4|1950.6|1950.2|1951|1950.6|1950.4|1950|1013
1639062280000|2021-12-09 15:04:40|1950.4|1950|1950.2|1949.8|1950.6|1950|1949.6|1949.4|2698
1639062290000|2021-12-09 15:04:50|1950.4|1950|1950.2|1949.8|1950.4|1950|1950|1949.6|286
1639062300000|2021-12-09 15:05:00|1950.4|1950|1950.6|1950.2|1950.6|1950.4|1950.2|1949.8|425
1639062310000|2021-12-09 15:05:10|1950.4|1950.4|1950|1949.4|1950.4|1950.4|1949.8|1949.4|2032
1639062320000|2021-12-09 15:05:20|1950.2|1949.6|1951|1950.6|1951|1950.6|1950|1949.6|3814
1639062330000|2021-12-09 15:05:30|1950.8|1950.4|1951.6|1951.4|1951.8|1951.4|1950.6|1950.4|7267
1639062340000|2021-12-09 15:05:40|1951.8|1951.2|1951.6|1951.4|1952.2|1951.8|1951.6|1951.2|20534
1639062350000|2021-12-09 15:05:50|1952|1951.2|1952.2|1951.8|1952.4|1951.8|1952|1951.2|511
1639062360000|2021-12-09 15:06:00|1952|1951.6|1952.2|1952|1952.2|1952|1952|1951.4|215
1639062370000|2021-12-09 15:06:10|1952|1951.8|1951|1950.8|1952|1951.8|1951|1950.6|2348
1639062380000|2021-12-09 15:06:20|1950.8|1950.6|1951.2|1950.8|1951.4|1950.8|1950.8|1950.4|2276
1639062390000|2021-12-09 15:06:30|1951.4|1951|1951.8|1951.2|1951.8|1951.2|1951.2|1950.8|2483
1639062400000|2021-12-09 15:06:40|1951.6|1951.4|1951.2|1950.8|1952|1951.6|1951.2|1950.8|5663
1639062410000|2021-12-09 15:06:50|1951.4|1951|1952|1951.4|1952|1951.4|1951.4|1950.8|417
1639062420000|2021-12-09 15:07:00|1951.8|1951.2|1951.6|1951.2|1952|1951.6|1951.2|1951|3098
1639062430000|2021-12-09 15:07:10|1951.8|1951.4|1951.2|1950.6|1951.8|1951.4|1950.8|1950.2|5911
1639062440000|2021-12-09 15:07:20|1951|1950.4|1951.2|1950.6|1951.2|1950.8|1950.6|1950.4|1770
1639062450000|2021-12-09 15:07:30|1951|1950.4|1950.6|1950.2|1951|1950.6|1950.6|1950.2|1132
1639062460000|2021-12-09 15:07:40|1950.8|1950.4|1950.8|1950.2|1951.2|1950.6|1950.4|1950|415
1639062470000|2021-12-09 15:07:50|1951|1950|1951|1950.6|1951|1950.6|1950.8|1950|75
1639062480000|2021-12-09 15:08:00|1951.2|1950.8|1951.6|1950.8|1952|1951.4|1951|1950.6|7816
1639062490000|2021-12-09 15:08:10|1951.8|1951|1952|1951.4|1952|1951.6|1951.4|1951|661
1639062500000|2021-12-09 15:08:20|1951.8|1951.2|1952.8|1952.4|1953|1952.4|1951.6|1951.2|6955
1639062510000|2021-12-09 15:08:30|1953|1952.2|1953|1952.6|1953.2|1952.8|1952.8|1952.2|8418
1639062520000|2021-12-09 15:08:40|1952.8|1952.4|1953.4|1953|1953.4|1953|1952.6|1952.4|1046
1639062530000|2021-12-09 15:08:50|1953.2|1952.8|1952.8|1952.6|1953.4|1953|1952.8|1952.6|714
1639062540000|2021-12-09 15:09:00|1953|1952.8|1952.6|1952|1953|1952.8|1952|1951.8|2761
1639062550000|2021-12-09 15:09:10|1952.4|1951.8|1952.6|1952.2|1952.8|1952.6|1952|1951.6|3079
1639062560000|2021-12-09 15:09:20|1952.8|1952.4|1952.6|1952.2|1953|1952.6|1952.4|1952|5131
1639062570000|2021-12-09 15:09:30|1952.8|1952.4|1951.8|1951.6|1952.8|1952.4|1951.8|1951.6|22760
1639062580000|2021-12-09 15:09:40|1951.6|1951.4|1952|1951.6|1952.4|1951.8|1951.6|1951.2|2999
1639062590000|2021-12-09 15:09:50|1952.2|1951.8|1952.2|1951.8|1952.4|1951.8|1952|1951.6|205
1639062600000|2021-12-09 15:10:00|1952.4|1952|1952.8|1952.4|1953|1952.6|1952.2|1952|3384
1639062610000|2021-12-09 15:10:10|1952.6|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.4|4120
1639062620000|2021-12-09 15:10:20|1953|1952.8|1951.8|1951.6|1953|1952.8|1951.6|1951.4|12539
1639062630000|2021-12-09 15:10:30|1952|1951.8|1951.4|1951|1952.2|1951.8|1951.4|1951|2728
1639062640000|2021-12-09 15:10:40|1951.2|1951.2|1951.6|1951.2|1951.8|1951.4|1951.2|1950.8|734
1639062650000|2021-12-09 15:10:50|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.2|1950.8|583
1639062660000|2021-12-09 15:11:00|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951.4|1951|6016
1639062670000|2021-12-09 15:11:10|1951.6|1951.2|1951.8|1951.6|1952|1951.8|1951.4|1951|2651
1639062680000|2021-12-09 15:11:20|1952|1951.4|1951.6|1951.4|1952|1951.8|1951.4|1951.2|5603
1639062690000|2021-12-09 15:11:30|1951.8|1951.2|1951.8|1951.4|1952.2|1951.8|1951.8|1951.2|1900
1639062700000|2021-12-09 15:11:40|1952|1951.2|1952|1951.6|1952|1951.8|1951.8|1951.2|422
1639062710000|2021-12-09 15:11:50|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|1704
1639062720000|2021-12-09 15:12:00|1952.2|1951.8|1952.2|1952|1952.4|1952|1951.6|1951.4|2148
1639062730000|2021-12-09 15:12:10|1952.4|1951.8|1952.6|1952.2|1952.6|1952.2|1951.8|1951.4|6224
1639062740000|2021-12-09 15:12:20|1952.8|1952.4|1953.8|1953.6|1954|1953.8|1952.8|1952.4|69020
1639062750000|2021-12-09 15:12:30|1954|1953.8|1954|1953.6|1954|1953.8|1953.8|1953.6|1228
1639062760000|2021-12-09 15:12:40|1953.8|1953.8|1953.4|1953|1954|1953.8|1953.2|1953|6065
1639062770000|2021-12-09 15:12:50|1953.2|1953.2|1953.4|1953|1953.6|1953.2|1953.2|1953|1764
1639062780000|2021-12-09 15:13:00|1953.2|1952.8|1953|1952.8|1953.6|1953.4|1953|1952.6|2524
1639062790000|2021-12-09 15:13:10|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.4|1952|1506
1639062800000|2021-12-09 15:13:20|1952.8|1952.6|1951.8|1951.6|1953|1952.6|1951.8|1951.6|775
1639062810000|2021-12-09 15:13:30|1951.6|1951.4|1951.8|1951.4|1952|1951.8|1951.6|1951.4|5924
1639062820000|2021-12-09 15:13:40||1951.6||1951.4||1951.6||1951.2|0
1639062830000|2021-12-09 15:13:50|1951.6|1951.2|1951.4|1950.8|1951.6|1951.2|1951.2|1950.8|220
1639062840000|2021-12-09 15:14:00|1951.2|1951|1950.8|1950.4|1951.2|1951|1950.6|1950.2|2656
1639062850000|2021-12-09 15:14:10|1951|1950.6|1951.4|1951|1951.8|1951.4|1950.8|1950.6|1113
1639062860000|2021-12-09 15:14:20|1951.2|1950.8|1951.6|1951.2|1951.8|1951.4|1951|1950.8|2626
1639062870000|2021-12-09 15:14:30|1951.4|1951|1950.8|1950.4|1951.4|1951|1950.8|1950.4|130
1639062880000|2021-12-09 15:14:40|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|0
1639062890000|2021-12-09 15:14:50|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.6|750
1639062900000|2021-12-09 15:15:00|1950.2|1950|1950.8|1950.4|1950.8|1950.4|1950.2|1949.8|3905
1639062910000|2021-12-09 15:15:10|1951|1950.6|1952.6|1952.2|1952.8|1952.2|1951|1950.6|3701
1639062920000|2021-12-09 15:15:20|1952.4|1952.4|1952.2|1951.8|1952.8|1952.4|1952.2|1951.8|1664
1639062930000|2021-12-09 15:15:30|1952.4|1952|1952|1951.8|1952.6|1952.2|1952|1951.8|130
1639062940000|2021-12-09 15:15:40|1951.8|1951.6|1951.8|1951.4|1952|1951.8|1951.8|1951.4|4045
1639062950000|2021-12-09 15:15:50|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|2829
1639062960000|2021-12-09 15:16:00|1952.2|1951.6|1951|1950.6|1952.2|1951.6|1950.8|1950.6|4104
1639062970000|2021-12-09 15:16:10|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.6|1950|0
1639062980000|2021-12-09 15:16:20|1950.6|1950.2|1950.8|1950.4|1951|1950.6|1950|1949.8|2443
1639062990000|2021-12-09 15:16:30|1951|1950.6|1951.4|1951|1951.6|1951.2|1951|1950.6|851
1639063000000|2021-12-09 15:16:40|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951|5477
1639063010000|2021-12-09 15:16:50|1952|1951.6|1951.4|1951.2|1952|1951.6|1951.4|1951.2|932
1639063020000|2021-12-09 15:17:00|1951.6|1951.4|1951.2|1950.8|1951.8|1951.6|1951.2|1950.8|911
1639063030000|2021-12-09 15:17:10|1951|1951|1951.6|1951.2|1951.6|1951.2|1951|1951|938
1639063040000|2021-12-09 15:17:20|1951.4|1951|1951.4|1951|1951.6|1951.2|1951|1950.8|3827
1639063050000|2021-12-09 15:17:30|1951.2|1950.8|1951.4|1951|1951.4|1951|1950.8|1950.4|11924
1639063060000|2021-12-09 15:17:40|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|431
1639063070000|2021-12-09 15:17:50|1951.8|1951.4|1952.2|1952|1952.4|1952|1951.8|1951.4|750
1639063080000|2021-12-09 15:18:00|1952.4||1952.2||1952.4||1952.2||0
1639063090000|2021-12-09 15:18:10|1952|1951.8|1951.2|1951|1952.2|1951.8|1951.2|1951|6410
1639063100000|2021-12-09 15:18:20|1951|1950.8|1950.6|1950.4|1951.2|1951|1950.6|1950.2|1342
1639063110000|2021-12-09 15:18:30|1950.8|1950.6|1950.8|1950.4|1951.2|1951|1950.8|1950.4|453
1639063120000|2021-12-09 15:18:40|1950.6|1950.2|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|1000
1639063130000|2021-12-09 15:18:50|1951|1950.6|1950.6|1950.2|1951|1950.8|1950.6|1950.2|1717
1639063140000|2021-12-09 15:19:00|1950.8|1950.4|1950|1949.6|1950.8|1950.4|1950|1949.6|1621
1639063150000|2021-12-09 15:19:10|1950.2|1949.8|1950.2|1950|1950.4|1950.2|1950|1949.8|1430
1639063160000|2021-12-09 15:19:20|1950.4|1949.8|1949.4|1949|1950.4|1949.8|1949.2|1948.8|3252
1639063170000|2021-12-09 15:19:30|1949.2|1949.2|1949.2|1948.8|1949.6|1949.2|1949|1948.6|542
1639063180000|2021-12-09 15:19:40|1949.4|1949|1950.2|1949.8|1950.2|1950|1949.2|1949|6094
1639063190000|2021-12-09 15:19:50|1950.4|1950|1951|1950.6|1951|1950.6|1950.4|1950|2740
1639063200000|2021-12-09 15:20:00|1950.8|1950.4|1950.8|1950.6|1951|1950.6|1950.6|1950.2|1083
1639063210000|2021-12-09 15:20:10|1950.6|1950.4|1950.6|1950.2|1950.8|1950.4|1950.2|1950|2404
1639063220000|2021-12-09 15:20:20|1950.8|1950.4|1951.8|1951.4|1951.8|1951.6|1950.8|1950.2|4426
1639063230000|2021-12-09 15:20:30|1952|1951.6|1952|1951.6|1952.2|1952|1952|1951.4|1502
1639063240000|2021-12-09 15:20:40|1951.8|1951.4|1951.6|1951.2|1952|1951.6|1951.6|1951.2|1025
1639063250000|2021-12-09 15:20:50|1951.8|1951.4|1951.4|1951|1952|1951.6|1951.2|1950.8|2569
1639063260000|2021-12-09 15:21:00|1951.6|1951.2|1951|1950.6|1951.8|1951.4|1950.8|1950.6|4089
1639063270000|2021-12-09 15:21:10|1950.8|1950.8|1951|1950.6|1951.2|1950.8|1950.8|1950.6|630
1639063280000|2021-12-09 15:21:20|1950.8|1950.8|1950.6|1950.4|1951.2|1951|1950.6|1950.2|5730
1639063290000|2021-12-09 15:21:30|1950.4|1950.2|1950.2|1949.8|1950.6|1950.2|1950|1949.6|1787
1639063300000|2021-12-09 15:21:40|1950.4|1949.6|1950.4|1950|1950.6|1950.2|1950.4|1949.6|0
1639063310000|2021-12-09 15:21:50|1950|1949.8|1950.6|1950.2|1950.6|1950.2|1950|1949.6|5661
1639063320000|2021-12-09 15:22:00|1950.8|1950.4|1950.8|1950.6|1951.2|1951|1950.6|1950.2|1886
1639063330000|2021-12-09 15:22:10|1950.6|1950.4|1951|1950.6|1951.2|1950.8|1950.6|1950.2|1024
1639063340000|2021-12-09 15:22:20|1951.2|1950.8|1951.2|1951|1951.2|1951|1951.2|1950.6|550
1639063350000|2021-12-09 15:22:30|1951.4|1950.8|1951.2|1950.8|1951.6|1951.2|1951.2|1950.8|2653
1639063360000|2021-12-09 15:22:40|1951.4|1951|1951.2|1950.8|1951.6|1951.2|1951|1950.8|1357
1639063370000|2021-12-09 15:22:50|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.2|1951|2647
1639063380000|2021-12-09 15:23:00|1951.8|1951.2|1951.8|1951.6|1952|1951.6|1951.6|1951.2|1396
1639063390000|2021-12-09 15:23:10|1952|1951.8|1951.4|1951|1952.2|1951.8|1951.2|1951|5787
1639063400000|2021-12-09 15:23:20|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|135
1639063410000|2021-12-09 15:23:30|1951.4|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|0
1639063420000|2021-12-09 15:23:40|1951.4|1951|1951.4|1951|1951.6|1951.2|1951.2|1951|562
1639063430000|2021-12-09 15:23:50|1951.2|1950.8|1951.2|1950.8|1951.4|1950.8|1951|1950.6|1458
1639063440000|2021-12-09 15:24:00|1951|1950.6|1950.2|1949.6|1951|1950.6|1950.2|1949.6|2487
1639063450000|2021-12-09 15:24:10|1950|1949.4|1950|1949.6|1950.2|1950|1949.6|1949.4|0
1639063460000|2021-12-09 15:24:20|1950.2|1949.8|1950|1949.4|1950.2|1949.8|1949.6|1949.4|1185
1639063470000|2021-12-09 15:24:30|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.6|1949.2|0
1639063480000|2021-12-09 15:24:40|1950|1949.2|1949|1948.6|1950|1949.2|1949|1948.6|933
1639063490000|2021-12-09 15:24:50|1948.8|1948.4|1949|1948.6|1949|1948.8|1948.6|1948.2|5342
1639063500000|2021-12-09 15:25:00|1949.2|1948.8|1949|1948.6|1949.6|1949.4|1948.8|1948.6|2742
1639063510000|2021-12-09 15:25:10|1948.8|1948.8|1948.6|1948.2|1949|1948.8|1948.4|1948|729
1639063520000|2021-12-09 15:25:20|1948.8|1948.4|1948.8|1948.4|1949|1948.6|1948.8|1948.4|0
1639063530000|2021-12-09 15:25:30|1948.6|1948.6|1948.6|1948.4|1949|1948.6|1948.4|1948.2|1378
1639063540000|2021-12-09 15:25:40|1948.8|1948.6|1950|1949.4|1950|1949.6|1948.8|1948.4|5859
1639063550000|2021-12-09 15:25:50|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.4|1949.2|994
1639063560000|2021-12-09 15:26:00|1949.8|1949.2|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|0
1639063570000|2021-12-09 15:26:10|1949.4|1949|1949|1948.6|1949.4|1949|1949|1948.6|5065
1639063580000|2021-12-09 15:26:20|1949.2|1948.8|1949.2|1949|1949.4|1949.2|1949|1948.8|1419
1639063590000|2021-12-09 15:26:30|1949.4|1949.2|1949.6|1949.4|1950|1949.6|1949.4|1949|1212
1639063600000|2021-12-09 15:26:40|1949.8|1949.2|1949.4|1949.2|1949.8|1949.4|1949.4|1949|1192
1639063610000|2021-12-09 15:26:50|1949.2|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1949|281
1639063620000|2021-12-09 15:27:00|1949.4|1949|1949.2|1949|1949.4|1949.2|1949|1948.8|3514
1639063630000|2021-12-09 15:27:10|1949|1948.8|1948.8|1948.4|1949.2|1948.8|1948.8|1948.4|12012
1639063640000|2021-12-09 15:27:20|1948.6|1948.2|1948.4|1948.2|1948.8|1948.4|1948.4|1948|829
1639063650000|2021-12-09 15:27:30|1948.6|1948.4|1948.4|1947.8|1948.8|1948.4|1948.2|1947.8|10
1639063660000|2021-12-09 15:27:40|1948.2|1947.6|1948.2|1947.8|1948.2|1948|1948|1947.6|30
1639063670000|2021-12-09 15:27:50|1948|1948|1947.8|1947.4|1948|1948|1947.8|1947.4|2751
1639063680000|2021-12-09 15:28:00|1947.6|1947.2|1946.8|1946.4|1947.8|1947.2|1946.6|1946.4|1872
1639063690000|2021-12-09 15:28:10|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1946|0
1639063700000|2021-12-09 15:28:20|1946.4|1946|1946.4|1945.8|1946.4|1946|1946.4|1945.8|0
1639063710000|2021-12-09 15:28:30|1946.6|1946|1946.8|1946.4|1947|1946.6|1946.4|1946|2461
1639063720000|2021-12-09 15:28:40|1946.6|1946.2|1946.8|1946.2|1946.8|1946.6|1946.4|1946|4206
1639063730000|2021-12-09 15:28:50|1947|1946.4|1947.6|1947|1947.6|1947|1947|1946.4|11054
1639063740000|2021-12-09 15:29:00|1947.4|1947.2|1948|1947.6|1948.2|1947.8|1947.4|1947.2|1971
1639063750000|2021-12-09 15:29:10|1947.8|1947.4|1947.8|1947.4|1947.8|1947.6|1947.6|1947.2|4005
1639063760000|2021-12-09 15:29:20|1948|1947.6|1948|1947.4|1948.2|1947.8|1947.8|1947.4|2119
1639063770000|2021-12-09 15:29:30|1947.8|1947.2|1947.6|1947.2|1948|1947.4|1947.6|1947.2|5625
1639063780000|2021-12-09 15:29:40|1947.8|1947.4|1948|1947.4|1948|1947.4|1947.6|1947.2|0
1639063790000|2021-12-09 15:29:50|1947.8|1947.2|1947.6|1947.4|1948|1947.4|1947.6|1947.2|306
1639063800000|2021-12-09 15:30:00|1947.8|1947.6|1948.8|1948.4|1948.8|1948.4|1947.8|1947.6|4366
1639063810000|2021-12-09 15:30:10|1948.6|1948.2|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|648
1639063820000|2021-12-09 15:30:20|1948.8|1948.4|1948.8|1948.4|1949.4|1948.8|1948.6|1948.2|7039
1639063830000|2021-12-09 15:30:30|1949|1948.6|1948.8|1948.4|1949.2|1948.8|1948.8|1948.4|894
1639063840000|2021-12-09 15:30:40|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.6|1948.4|2671
1639063850000|2021-12-09 15:30:50||1948.6||1948.6||1948.6||1948.4|566
1639063860000|2021-12-09 15:31:00|1949|1948.8|1949.8|1949.4|1950|1949.4|1949|1948.8|1476
1639063870000|2021-12-09 15:31:10|1950|1949.2|1949.6|1949.2|1950|1949.4|1949.4|1949|1604
1639063880000|2021-12-09 15:31:20|1949.4|1949|1949|1948.6|1949.4|1949|1948.8|1948.6|4877
1639063900000|2021-12-09 15:31:40|1949.2|1948.8|1949.6|1949.2|1949.6|1949.4|1949.2|1948.6|2327
1639063910000|2021-12-09 15:31:50|1949.8|1949.4|1950|1949.4|1950|1949.6|1949.4|1949.2|8447
1639063920000|2021-12-09 15:32:00|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.6|1949.4|893
1639063930000|2021-12-09 15:32:10|1949.8|1949.4|1950.4|1950|1950.6|1950|1949.8|1949.4|12960
1639063940000|2021-12-09 15:32:20|1950.6|1950.2|1950.2|1949.8|1950.8|1950.4|1949.8|1949.6|10175
1639063950000|2021-12-09 15:32:30|1950.4|1950|1950.4|1950.2|1950.6|1950.2|1950.2|1949.8|0
1639063960000|2021-12-09 15:32:40|1950.6|1950.4|1950.6|1950.2|1950.8|1950.6|1950.6|1950.2|203
1639063970000|2021-12-09 15:32:50|1950.8|1950.4|1950.8|1950.6|1951|1950.6|1950.6|1950.2|1710
1639063980000|2021-12-09 15:33:00|1951|1950.4|1951.8|1951.4|1952|1951.6|1951|1950.4|9422
1639063990000|2021-12-09 15:33:10|1952|1951.6|1951.8|1951.2|1952|1951.8|1951.8|1951.2|2224
1639064000000|2021-12-09 15:33:20|1951.6|1951.4|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|0
1639064010000|2021-12-09 15:33:30|1952|1951.6|1952.2|1951.8|1952.2|1952|1952|1951.4|1441
1639064020000|2021-12-09 15:33:40|1952|1952|1952.4|1952|1952.6|1952.2|1952|1951.8|1266
1639064030000|2021-12-09 15:33:50|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|557
1639064040000|2021-12-09 15:34:00||1952.2||1952||1952.2||1952|5
1639064050000|2021-12-09 15:34:10|1952.2|1951.8|1952.4|1951.8|1952.4|1951.8|1952|1951.6|3750
1639064060000|2021-12-09 15:34:20|1952.2|1952|1952.4|1952|1952.4|1952|1952|1951.8|135
1639064070000|2021-12-09 15:34:30|1952.6|1952.2|1952.6|1952.4|1952.8|1952.6|1952.4|1952|2900
1639064080000|2021-12-09 15:34:40|1952.8|1952.6|1951.8|1951.6|1953|1952.6|1951.8|1951.6|3160
1639064090000|2021-12-09 15:34:50|1952|1951.8|1952.2|1951.6|1952.2|1951.8|1952|1951.6|0
1639064100000|2021-12-09 15:35:00||1951.8||1951.8||1951.8||1951.6|0
1639064110000|2021-12-09 15:35:10|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1639064120000|2021-12-09 15:35:20|1952.2|1951.8|1952.2|1952|1952.2|1952|1952.2|1951.8|412
1639064130000|2021-12-09 15:35:30|1952|1951.8|1951.8|1951.4|1952.2|1951.8|1951.4|1951.2|5079
1639064140000|2021-12-09 15:35:40|1951.6|1951.2|1951|1950.4|1951.6|1951.2|1950.6|1950.2|9386
1639064150000|2021-12-09 15:35:50|1950.8|1950.6|1951|1950.4|1951.2|1950.8|1950.6|1950.4|0
1639064160000|2021-12-09 15:36:00|1950.8|1950.6|1950.6|1950.4|1951|1950.6|1950.6|1950.4|905
1639064170000|2021-12-09 15:36:10|1950.8|1950.2|1949.8|1949.4|1950.8|1950.2|1949.8|1949.4|1553
1639064180000|2021-12-09 15:36:20|1949.6|1949.2|1950|1949.6|1950.2|1949.6|1949.4|1949|1034
1639064190000|2021-12-09 15:36:30|1949.8|1949.4|1949.8|1949.2|1950|1949.4|1949.2|1949|2039
1639064200000|2021-12-09 15:36:40|1949.6|1949.4|1949.4|1949|1949.8|1949.6|1949.2|1949|1290
1639064210000|2021-12-09 15:36:50|1949.2|1948.8|1949.2|1949|1949.4|1949.2|1949|1948.8|4499
1639064220000|2021-12-09 15:37:00|1949.4|1949.2|1949.6|1949.2|1950|1949.6|1949.4|1949.2|2870
1639064230000|2021-12-09 15:37:10|1949.8|1949.4|1950.4|1949.8|1950.4|1950|1949.6|1949.2|6023
1639064240000|2021-12-09 15:37:20|1950.6|1950|1950.6|1950.2|1950.6|1950.4|1950.6|1950|994
1639064250000|2021-12-09 15:37:30|1950.8|1950.4|1951.4|1951|1951.6|1951.2|1950.8|1950.2|9855
1639064260000|2021-12-09 15:37:40|1951.6|1951.2|1951.8|1951.4|1952|1951.6|1951.6|1951.2|1540
1639064270000|2021-12-09 15:37:50|1951.6|1951.2|1951.4|1951|1951.6|1951.4|1951.2|1951|8560
1639064280000|2021-12-09 15:38:00|1951.2|1950.8|1951.2|1950.8|1951.2|1951|1950.8|1950.6|4198
1639064290000|2021-12-09 15:38:10|1951|1951|1951.2|1950.8|1951.4|1951|1951|1950.8|2512
1639064300000|2021-12-09 15:38:20|1951|1950.6|1951|1950.8|1951.2|1951|1950.8|1950.6|1051
1639064310000|2021-12-09 15:38:30|1950.8|1950.6|1950.8|1950.4|1951|1950.8|1950.8|1950.4|7270
1639064320000|2021-12-09 15:38:40|1950.6|1950.6|1950.4|1950.2|1950.8|1950.6|1950.4|1950.2|1047
1639064330000|2021-12-09 15:38:50|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|1838
1639064340000|2021-12-09 15:39:00|1951|1950.6|1951|1950.8|1951.4|1951.2|1950.8|1950.4|12244
1639064350000|2021-12-09 15:39:10|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.2|1950|5293
1639064360000|2021-12-09 15:39:20|1950.4|1950.4|1949.4|1949|1950.4|1950.4|1949.2|1948.8|7638
1639064370000|2021-12-09 15:39:30|1949.6|1949.2|1949.8|1949.4|1950|1949.6|1949.4|1949.2|1482
1639064380000|2021-12-09 15:39:40|1950|1949.6|1950|1949.6|1950.2|1950|1949.8|1949.4|994
1639064390000|2021-12-09 15:39:50|1949.8|1949.2|1949.4|1949|1949.8|1949.4|1949.4|1949|7379
1639064400000|2021-12-09 15:40:00|1949.2|1948.8|1949.2|1948.8|1949.6|1949.2|1949|1948.6|3845
1639064410000|2021-12-09 15:40:10|1949|1948.6|1949.4|1948.8|1949.4|1949.2|1948.8|1948.4|11590
1639064420000|2021-12-09 15:40:20|1949.2|1949|1949.6|1949.4|1949.8|1949.4|1949|1948.6|3573
1639064430000|2021-12-09 15:40:30|1949.4|1949.2|1949.4|1949.2|1949.6|1949.4|1949.2|1948.8|3753
1639064440000|2021-12-09 15:40:40|1949.6|1949|1949.4|1949.2|1949.6|1949.2|1949.4|1948.8|2478
1639064450000|2021-12-09 15:40:50|1949.6|1949.4|1950.4|1950|1950.4|1950|1949.6|1949.2|11612
1639064460000|2021-12-09 15:41:00|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950|1949.6|5605
1639064470000|2021-12-09 15:41:10|1950.2|1949.8|1950|1949.6|1950.2|1950|1949.8|1949.6|2718
1639064480000|2021-12-09 15:41:20|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|2505
1639064490000|2021-12-09 15:41:30|1949.8|1949.4|1950|1949.8|1950|1949.8|1949.6|1949.2|1284
1639064500000|2021-12-09 15:41:40|1950.2|1950|1950.2|1949.8|1950.2|1950|1950|1949.6|445
1639064510000|2021-12-09 15:41:50|1950|1950|1951|1950.8|1951|1950.8|1950|1950|1987
1639064520000|2021-12-09 15:42:00|1950.8|1950.6|1951.2|1950.8|1951.4|1951|1950.6|1950.4|11223
1639064530000|2021-12-09 15:42:10|1951.4|1951|1952.4|1952|1952.4|1952|1951.2|1951|1062
1639064540000|2021-12-09 15:42:20|1952.2|1951.8|1952.2|1951.8|1952.4|1952|1952|1951.8|250
1639064550000|2021-12-09 15:42:30|1952|1952|1952.4|1952|1952.4|1952.2|1952|1951.8|1202
1639064560000|2021-12-09 15:42:40|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1951.8|753
1639064570000|2021-12-09 15:42:50|1952.6|1952.2|1952.6|1952.4|1952.8|1952.6|1952.4|1952.2|4946
1639064580000|2021-12-09 15:43:00|1952.8|1952.6|1952.4|1952.2|1953|1952.6|1952.4|1952.2|2209
1639064590000|2021-12-09 15:43:10|1952.2|1952|1952|1951.6|1952.4|1952.2|1951.6|1951.4|7091
1639064600000|2021-12-09 15:43:20|1951.8|1951.4|1951.6|1951.2|1952|1951.6|1951.2|1951|2290
1639064610000|2021-12-09 15:43:30|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.2|1449
1639064620000|2021-12-09 15:43:40|1952.2|1951.8|1952.8|1952.4|1952.8|1952.4|1952.2|1951.8|2868
1639064630000|2021-12-09 15:43:50|1953|1952.6|1953|1952.6|1953.2|1952.8|1952.8|1952.4|866
1639064640000|2021-12-09 15:44:00|1953.2|1952.8|1953.6|1953.2|1953.6|1953.2|1953.2|1952.6|0
1639064650000|2021-12-09 15:44:10|1953.4|1953|1953.8|1953.4|1954|1953.6|1953.4|1953|1143
1639064660000|2021-12-09 15:44:20|1953.6|1953.2|1953.6|1953.2|1953.6|1953.4|1953|1952.6|4560
1639064670000|2021-12-09 15:44:30|1953.8|1953.4|1953.6|1953.2|1953.8|1953.6|1953.4|1953.2|1766
1639064680000|2021-12-09 15:44:40|1953.8|1953.4|1953.2|1953|1953.8|1953.4|1953|1952.8|2284
1639064690000|2021-12-09 15:44:50|1953.4|1953.2|1953.4|1953|1953.6|1953.2|1953|1952.8|3805
1639064700000|2021-12-09 15:45:00|1953.2|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.4|1283
1639064710000|2021-12-09 15:45:10|1953.2|1952.8|1953.6|1953.2|1953.8|1953.4|1953.2|1952.8|0
1639064720000|2021-12-09 15:45:20|1953.8|1953.4|1954|1953.6|1954|1953.6|1953.6|1953.2|700
1639064730000|2021-12-09 15:45:30|1954.2|1953.8|1954|1953.8|1954.4|1954|1954|1953.6|2507
1639064740000|2021-12-09 15:45:40|1954.2|1954|1954.6|1954.2|1954.8|1954.4|1954.2|1954|1869
1639064750000|2021-12-09 15:45:50|1954.4|1954.4|1954.4|1954.2|1954.4|1954.4|1954.4|1954|672
1639064760000|2021-12-09 15:46:00|1954.2|1954|1954|1953.6|1954.2|1954.2|1954|1953.6|2760
1639064770000|2021-12-09 15:46:10|1953.8|1953.8|1952.8|1952.6|1953.8|1953.8|1952.8|1952.6|6010
1639064780000|2021-12-09 15:46:20|1953|1952.8|1953.8|1953.4|1953.8|1953.4|1953|1952.6|1444
1639064790000|2021-12-09 15:46:30|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953.2|464
1639064800000|2021-12-09 15:46:40|1953.4|1953|1953.4|1953|1953.6|1953.2|1953.2|1953|664
1639064810000|2021-12-09 15:46:50|1953.6|1953.2|1953.6|1953.4|1953.8|1953.4|1953.6|1953|499
1639064820000|2021-12-09 15:47:00|1953.8|1953.2|1953.8|1953.4|1953.8|1953.6|1953.4|1953.2|1155
1639064830000|2021-12-09 15:47:10|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.2|1953|2130
1639064840000|2021-12-09 15:47:20|1953.4|1953.4|1953.2|1953|1953.8|1953.6|1953.2|1953|3662
1639064850000|2021-12-09 15:47:30|1953|1952.8|1952.6|1952|1953.2|1952.8|1952.2|1951.8|4900
1639064860000|2021-12-09 15:47:40|1952.4|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|3
1639064870000|2021-12-09 15:47:50|1952.2|1951.8|1952.4|1952|1952.6|1952.2|1952.2|1951.8|205
1639064880000|2021-12-09 15:48:00|1952.6|1952.2|1953.4|1953|1953.6|1953.2|1952.6|1952.2|583
1639064890000|2021-12-09 15:48:10|1953.8|1953.2|1953.6|1953.2|1953.8|1953.4|1953.2|1953|5591
1639064900000|2021-12-09 15:48:20|1953.4|1953.4|1954|1953.6|1954|1953.6|1953.4|1953.4|210
1639064910000|2021-12-09 15:48:30|1954.2|1953.8|1954|1953.6|1954.6|1954.2|1954|1953.6|345
1639064920000|2021-12-09 15:48:40|1954.2|1953.8|1954.2|1954|1954.4|1954|1954.2|1953.8|478
1639064930000|2021-12-09 15:48:50|1954.4|1954.2|1955|1954.6|1955|1954.8|1954.4|1954.2|1924
1639064940000|2021-12-09 15:49:00|1955.2|1954.8|1955.4|1955|1955.6|1955.2|1955.2|1954.8|2178
1639064950000|2021-12-09 15:49:10|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1639064960000|2021-12-09 15:49:20|1955.2|1954.8|1955.2|1954.8|1955.2|1955|1954.8|1954.6|582
1639064970000|2021-12-09 15:49:30||1955||1955||1955||1955|1684
1639064980000|2021-12-09 15:49:40|1955.4|1955.2|1955.2|1954.6|1955.6|1955.2|1954.6|1954.4|5067
1639064990000|2021-12-09 15:49:50|1955|1954.8|1955.2|1955|1955.2|1955|1954.8|1954.6|3563
1639065000000|2021-12-09 15:50:00|1955.4|1955.2|1955.2|1954.8|1955.6|1955.2|1955|1954.8|1162
1639065010000|2021-12-09 15:50:10|1955.4|1955|1955.2|1954.8|1955.8|1955.4|1955|1954.8|12720
1639065020000|2021-12-09 15:50:20|1955.4|1955|1955|1954.6|1955.4|1955|1955|1954.6|450
1639065030000|2021-12-09 15:50:30|1954.8|1954.4|1954.8|1954.2|1955|1954.6|1954.4|1954.2|3004
1639065040000|2021-12-09 15:50:40|1954.6|1954|1954.2|1954|1954.6|1954.2|1954.2|1954|1152
1639065050000|2021-12-09 15:50:50|1954|1953.8|1954|1953.4|1954|1953.8|1953.8|1953.4|2880
1639065060000|2021-12-09 15:51:00|1953.8|1953.6|1954.2|1953.8|1954.2|1954|1953.8|1953.4|971
1639065070000|2021-12-09 15:51:10|1954|1953.6|1954.2|1954|1954.6|1954.4|1954|1953.6|1659
1639065080000|2021-12-09 15:51:20|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|702
1639065090000|2021-12-09 15:51:30|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1953.8|1953.6|2899
1639065100000|2021-12-09 15:51:40|1954|1953.6|1954|1953.8|1954|1953.8|1953.8|1953.6|495
1639065110000|2021-12-09 15:51:50|1954.2|1953.6|1954.2|1953.8|1954.4|1954.2|1954.2|1953.6|1640
1639065120000|2021-12-09 15:52:00|1954|1953.6|1953.4|1953|1954.2|1953.8|1953.4|1953|7002
1639065130000|2021-12-09 15:52:10|1953.2|1952.8|1953.6|1953.2|1953.6|1953.4|1953.2|1952.8|1969
1639065140000|2021-12-09 15:52:20|1953.4|1953|1953.4|1953|1953.6|1953.2|1953.4|1953|0
1639065150000|2021-12-09 15:52:30|1953.6|1953.2|1953.8|1953.4|1954|1953.6|1953.4|1953|2309
1639065160000|2021-12-09 15:52:40|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.2|1953|675
1639065170000|2021-12-09 15:52:50|1953.2|1953.2|1953|1952.6|1953.4|1953.2|1953|1952.6|154
1639065180000|2021-12-09 15:53:00|1953.2|1952.8|1953|1952.6|1953.4|1953|1952.8|1952.6|513
1639065190000|2021-12-09 15:53:10|1952.8|1952.8|1952.6|1952.4|1953|1952.8|1952.4|1952.2|1547
1639065200000|2021-12-09 15:53:20|1952.8|1952.2|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|807
1639065210000|2021-12-09 15:53:30|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|0
1639065220000|2021-12-09 15:53:40|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|5695
1639065230000|2021-12-09 15:53:50|1952.2|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|4164
1639065240000|2021-12-09 15:54:00|1952||1952.2||1952.2||1952||0
1639065260000|2021-12-09 15:54:20|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1951.8|2106
1639065270000|2021-12-09 15:54:30|1952.4|1952|1951.8|1951.6|1952.4|1952.2|1951.8|1951.6|678
1639065280000|2021-12-09 15:54:40|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|2646
1639065290000|2021-12-09 15:54:50|1951.6|1951.2|1951.8|1951.4|1951.8|1951.6|1951.4|1951|6091
1639065300000|2021-12-09 15:55:00|1952|1951.6|1951.8|1951.2|1952|1951.8|1951.4|1951|5479
1639065310000|2021-12-09 15:55:10|1951.6|1951.4|1951.2|1951|1951.8|1951.4|1951.2|1951|6521
1639065320000|2021-12-09 15:55:20|1951.4|1950.8|1950.8|1950.4|1951.4|1950.8|1950.8|1950.4|221
1639065330000|2021-12-09 15:55:30|1950.6|1950.6|1950.6|1950.2|1950.6|1950.6|1950.4|1950.2|2001
1639065340000|2021-12-09 15:55:40|1950.4|1950|1950.8|1950.6|1950.8|1950.6|1950.2|1950|7788
1639065350000|2021-12-09 15:55:50|1950.6|1950.4|1950.6|1950.4|1951|1950.6|1950.6|1950.2|6159
1639065360000|2021-12-09 15:56:00|1950.4|1950.2|1950.8|1950.4|1950.8|1950.6|1950.4|1950.2|1030
1639065370000|2021-12-09 15:56:10|1950.6|1950.2|1950.8|1950.6|1951.2|1950.8|1950.6|1950.2|5139
1639065380000|2021-12-09 15:56:20|1951|1950.8|1951|1950.6|1951.4|1951|1951|1950.6|4655
1639065390000|2021-12-09 15:56:30|1951.2|1950.8|1951.2|1951|1951.2|1951|1951|1950.6|3622
1639065400000|2021-12-09 15:56:40|1951|1950.8|1950|1949.8|1951|1951|1950|1949.8|8657
1639065410000|2021-12-09 15:56:50|1950.2|1950|1950.6|1950.2|1950.6|1950.4|1950.2|1950|1660
1639065420000|2021-12-09 15:57:00|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950.4|1950|3602
1639065430000|2021-12-09 15:57:10|1950.4|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1949.8|4632
1639065440000|2021-12-09 15:57:20|1950.6|1950.4|1950.8|1950.6|1951.2|1951|1950.6|1950.2|6364
1639065460000|2021-12-09 15:57:40|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|1352
1639065470000|2021-12-09 15:57:50|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|293
1639065480000|2021-12-09 15:58:00|1950.8|1950.6|1950.8|1950.6|1951|1950.8|1950.6|1950.4|3671
1639065490000|2021-12-09 15:58:10|1950.6|1950.4|1951|1950.8|1951.4|1951.2|1950.6|1950.4|6037
1639065500000|2021-12-09 15:58:20|1951.2|1951|1951.6|1951.2|1951.6|1951.2|1951.2|1951|2103
1639065510000|2021-12-09 15:58:30|1951.8|1951.4|1952.2|1951.6|1952.2|1951.8|1951.8|1951.4|670
1639065520000|2021-12-09 15:58:40|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|929
1639065530000|2021-12-09 15:58:50|1952.6|1952.4|1952.6|1952.4|1953|1952.6|1952.6|1952.2|704
1639065540000|2021-12-09 15:59:00|1952.8|1952.6|1952.8|1952.4|1953.2|1952.8|1952.6|1952.4|1236
1639065550000|2021-12-09 15:59:10|1952.6|1952.6|1953|1952.6|1953|1952.8|1952.6|1952.4|500
1639065560000|2021-12-09 15:59:20|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.4|1952.2|2927
1639065570000|2021-12-09 15:59:30||1952.6||1952.6||1952.6||1952.6|632
1639065580000|2021-12-09 15:59:40|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|862
1639065590000|2021-12-09 15:59:50|1952.6|1952.2|1953.6|1953.4|1953.6|1953.4|1952.6|1952.2|4450
1639065600000|2021-12-09 16:00:00|1953.8|1953.6|1954|1953.8|1954.2|1953.8|1953.8|1953.4|1424
1639065610000|2021-12-09 16:00:10|1954.2|1953.6|1953.4|1953|1954.2|1953.8|1953.4|1953|2433
1639065620000|2021-12-09 16:00:20|1953.2|1952.8|1952.8|1952.4|1953.2|1952.8|1952.8|1952.4|1577
1639065630000|2021-12-09 16:00:30|1952.6|1952.2|1951.6|1951.2|1952.6|1952.4|1951.6|1951.2|8554
1639065640000|2021-12-09 16:00:40|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951.2|1950.8|5110
1639065650000|2021-12-09 16:00:50|1951.2|1951.2|1951.6|1951.2|1951.8|1951.4|1951.2|1951.2|2309
1639065660000|2021-12-09 16:01:00|1951.8|1951.4|1952|1951.8|1952.2|1952|1951.6|1951.4|716
1639065670000|2021-12-09 16:01:10|1951.8|1951.6|1952|1951.8|1952.2|1952|1951.8|1951.6|1840
1639065680000|2021-12-09 16:01:20|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|1100
1639065690000|2021-12-09 16:01:30|1952.6|1952.4|1953.4|1953|1953.4|1953|1952.4|1952.4|3251
1639065700000|2021-12-09 16:01:40|1953.2|1952.8|1953.4|1953|1953.6|1953.2|1953.2|1952.8|3072
1639065710000|2021-12-09 16:01:50|1953.2|1953.2|1953.6|1953.4|1953.8|1953.4|1953.2|1953.2|3380
1639065720000|2021-12-09 16:02:00|1953.8|1953.6|1953.6|1953.4|1954.2|1953.8|1953.6|1953.4|1861
1639065730000|2021-12-09 16:02:10|1953.4|1953.2|1953.6|1953.2|1953.6|1953.4|1953|1952.8|5906
1639065740000|2021-12-09 16:02:20|1953.4|1953.4|1953.2|1952.8|1953.4|1953.4|1953.2|1952.8|0
1639065750000|2021-12-09 16:02:30|1953|1952.6|1952.6|1952.4|1953|1952.8|1952.6|1952.4|3384
1639065760000|2021-12-09 16:02:40|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|294
1639065770000|2021-12-09 16:02:50|1952.6|1952.6|1952.4|1952.2|1952.6|1952.6|1952.4|1952|458
1639065780000|2021-12-09 16:03:00|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|3144
1639065790000|2021-12-09 16:03:10||1952.6||1952.6||1952.6||1952.4|0
1639065800000|2021-12-09 16:03:20|1952.6|1952.4|1953.2|1952.6|1953.2|1952.8|1952.6|1952.2|1497
1639065810000|2021-12-09 16:03:30|1953.4|1952.8|1953.6|1953.2|1953.6|1953.4|1953.4|1952.8|2845
1639065820000|2021-12-09 16:03:40|1953.4|1953|1953.2|1952.8|1953.6|1953|1953|1952.8|1549
1639065830000|2021-12-09 16:03:50|1953|1952.6|1953.2|1952.8|1953.2|1953|1952.8|1952.6|715
1639065840000|2021-12-09 16:04:00|1953|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.4|3501
1639065850000|2021-12-09 16:04:10|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|0
1639065860000|2021-12-09 16:04:20|1953|1952.8|1953|1952.8|1953.2|1953|1952.8|1952.6|3048
1639065870000|2021-12-09 16:04:30|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.4|0
1639065880000|2021-12-09 16:04:40|1953|1952.8|1952.4|1952|1953.2|1952.8|1952.2|1951.8|3441
1639065890000|2021-12-09 16:04:50|1952.6|1952.2|1952|1951.8|1952.6|1952.2|1952|1951.8|2590
1639065900000|2021-12-09 16:05:00|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|1959
1639065910000|2021-12-09 16:05:10|1952|1951.8|1952.8|1952.4|1953|1952.6|1952|1951.6|2642
1639065920000|2021-12-09 16:05:20|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.4|1952.2|620
1639065930000|2021-12-09 16:05:30|1953|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|1059
1639065940000|2021-12-09 16:05:40|1953|1952.8|1952.8|1952.4|1953|1952.8|1952.4|1952.2|1701
1639065950000|2021-12-09 16:05:50|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1639065960000|2021-12-09 16:06:00|1952.4|1952.4|1953|1952.6|1953|1952.6|1952.2|1952|4016
1639065970000|2021-12-09 16:06:10|1952.8|1952.4|1952.8|1952.6|1953|1952.8|1952.4|1952.2|4207
1639065980000|2021-12-09 16:06:20|1953|1952.8|1953|1952.8|1953.6|1953.4|1953|1952.8|7304
1639065990000|2021-12-09 16:06:30|1953.2|1952.6|1953|1952.8|1953.2|1952.8|1952.8|1952.6|2460
1639066000000|2021-12-09 16:06:40|1952.8|1952.6|1953.6|1953.4|1953.8|1953.4|1952.8|1952.6|2299
1639066010000|2021-12-09 16:06:50|1953.8|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|1151
1639066020000|2021-12-09 16:07:00|1954|1953.6|1953.6|1953.4|1954|1953.8|1953.6|1953.4|1964
1639066030000|2021-12-09 16:07:10|1953.4|1953.2|1953.8|1953.6|1954.2|1954|1953.4|1953.2|8259
1639066040000|2021-12-09 16:07:20|1954||1954||1954||1953.8||1063
1639066050000|2021-12-09 16:07:30|1953.8|1953.4|1953.4|1953.2|1953.8|1953.4|1953.4|1953.2|5109
1639066060000|2021-12-09 16:07:40|||||||||1390
1639066070000|2021-12-09 16:07:50|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.6|1953.2|255
1639066080000|2021-12-09 16:08:00|1953.8|1953.4|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|1211
1639066090000|2021-12-09 16:08:10|1953.8|1953.6|1954|1953.8|1954.2|1953.8|1953.6|1953.6|3407
1639066100000|2021-12-09 16:08:20|1954.2|1954|1954.4|1954.2|1954.8|1954.4|1954.2|1954|3329
1639066110000|2021-12-09 16:08:30|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.2|1954|4525
1639066120000|2021-12-09 16:08:40||1954.4||1954.4||1954.4||1954.4|0
1639066130000|2021-12-09 16:08:50|1954.4|1954.2|1954.4|1954|1954.8|1954.4|1954|1953.8|5184
1639066140000|2021-12-09 16:09:00|1954.2|1954.2|1953.6|1953.2|1954.4|1954.2|1953.6|1953.2|7911
1639066150000|2021-12-09 16:09:10|1953.8|1953.4|1954|1953.6|1954|1953.8|1953.8|1953.2|162
1639066160000|2021-12-09 16:09:20|1953.8|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|595
1639066170000|2021-12-09 16:09:30|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.4|1953|752
1639066180000|2021-12-09 16:09:40|1953.6|1953.2|1953.8|1953.6|1953.8|1953.6|1953.6|1953|2567
1639066190000|2021-12-09 16:09:50|1953.6|1953.4|1953.8|1953.6|1954|1953.6|1953.6|1953.4|537
1639066200000|2021-12-09 16:10:00|1953.6|1953.4|1953.4|1953|1953.6|1953.4|1953.2|1952.8|1945
1639066210000|2021-12-09 16:10:10|1953.2|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1953|0
1639066220000|2021-12-09 16:10:20|1953.4|1953.2|1953.6|1953.2|1953.8|1953.6|1953.4|1953|4060
1639066230000|2021-12-09 16:10:30|1953.4|1953.4|1954.2|1954|1954.2|1954|1953.4|1953.4|4150
1639066240000|2021-12-09 16:10:40|1954|1953.8|1953.6|1953.2|1954.2|1954|1953.4|1953.2|4717
1639066250000|2021-12-09 16:10:50|1953.4|1953|1953.4|1953|1953.4|1953.2|1953.2|1952.8|561
1639066260000|2021-12-09 16:11:00|1953.2|1952.8|1953|1952.8|1953.4|1953.2|1953|1952.8|3749
1639066270000|2021-12-09 16:11:10|1953.2|1953|1953|1952.8|1953.4|1953|1953|1952.6|206
1639066280000|2021-12-09 16:11:20|1953.2|1952.6|1953.2|1952.8|1953.2|1952.8|1953.2|1952.6|0
1639066290000|2021-12-09 16:11:30|1953|1952.6|1952.8|1952.6|1953|1952.8|1952.8|1952.6|559
1639066300000|2021-12-09 16:11:40|1952.6|1952.4|1952.2|1952|1952.6|1952.4|1952.2|1951.8|1858
1639066310000|2021-12-09 16:11:50|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|1425
1639066320000|2021-12-09 16:12:00||1952||1952||1952.2||1952|0
1639066330000|2021-12-09 16:12:10|1952.2|1952.2|1953|1952.8|1953|1952.8|1952.2|1952.2|1130
1639066340000|2021-12-09 16:12:20|1953.2|1953|1953.2|1953|1953.4|1953.2|1953.2|1952.8|3427
1639066350000|2021-12-09 16:12:30|1953.4|1952.8|1953.2|1953|1953.4|1953|1953.2|1952.8|0
1639066360000|2021-12-09 16:12:40|1953|1952.8|1953|1952.6|1953.2|1953|1953|1952.6|68
1639066370000|2021-12-09 16:12:50|1952.8|1952.8|1952.4|1952|1953|1952.8|1952.2|1952|2739
1639066380000|2021-12-09 16:13:00|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.6|1952|911
1639066390000|2021-12-09 16:13:10|1953|1952.6|1952.8|1952.6|1953.2|1952.8|1952.8|1952.6|131
1639066400000|2021-12-09 16:13:20|1952.6|1952.4|1952.4|1952|1952.8|1952.6|1952.2|1952|4969
1639066410000|2021-12-09 16:13:30|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1639066420000|2021-12-09 16:13:40|1952.8|1952.4|1953|1952.8|1953|1952.8|1952.8|1952.4|2498
1639066430000|2021-12-09 16:13:50|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.6|1952.4|3058
1639066440000|2021-12-09 16:14:00|1953.2|1952.4|1953.2|1953|1953.4|1953|1952.8|1952.4|2479
1639066450000|2021-12-09 16:14:10|1953|1952.8|1953.2|1953|1953.4|1953.2|1953|1952.8|1208
1639066460000|2021-12-09 16:14:20|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.2|1953|208
1639066470000|2021-12-09 16:14:30|1953.6|1953.4|1953.4|1953|1953.8|1953.6|1953.2|1953|2296
1639066480000|2021-12-09 16:14:40|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953|48
1639066490000|2021-12-09 16:14:50|1953.4|1953|1953.2|1953|1953.4|1953|1953|1952.8|1457
1639066500000|2021-12-09 16:15:00|1953|1952.8|1953.4|1953|1953.4|1953.2|1953|1952.8|1184
1639066510000|2021-12-09 16:15:10|1953.2|1952.8|1952.6|1952.4|1953.4|1953|1952.6|1952.4|1747
1639066520000|2021-12-09 16:15:20|1952.4|1952.2|1951.8|1951.4|1952.4|1952.2|1951.6|1951.2|1996
1639066530000|2021-12-09 16:15:30|1951.6|1951.6|1951.2|1950.8|1951.8|1951.6|1951|1950.8|1479
1639066540000|2021-12-09 16:15:40|1951|1951|1951.8|1951.4|1951.8|1951.6|1951|1950.8|3483
1639066550000|2021-12-09 16:15:50|1952|1951.6|1952.4|1952|1952.4|1952|1952|1951.4|377
1639066560000|2021-12-09 16:16:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.4|1952.4|1952|200
1639066570000|2021-12-09 16:16:10|1952.4|1952|1952.6|1952.4|1952.8|1952.6|1952.4|1952|1579
1639066580000|2021-12-09 16:16:20|1952.4|1952.2|1952.6|1952.2|1952.8|1952.6|1952.4|1952|206
1639066590000|2021-12-09 16:16:30|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|501
1639066610000|2021-12-09 16:16:50|1952.4|1952|1952.6|1952.4|1952.6|1952.4|1952.2|1951.8|6679
1639066620000|2021-12-09 16:17:00|1952.8|1952.6|1952.4|1952.2|1952.8|1952.6|1952.4|1952.2|3355
1639066630000|2021-12-09 16:17:10|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|1410
1639066640000|2021-12-09 16:17:20|1952.4|1952|1952.2|1951.8|1952.4|1952.2|1952|1951.8|1011
1639066650000|2021-12-09 16:17:30|1952|1951.6|1952|1951.6|1952.2|1952|1951.8|1951.6|475
1639066660000|2021-12-09 16:17:40|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.2|231
1639066670000|2021-12-09 16:17:50|1951.8|1951.2|1952|1951.8|1952|1951.8|1951.8|1951.2|500
1639066680000|2021-12-09 16:18:00|1952.2|1951.6|1952.2|1951.8|1952.2|1952|1952|1951.6|1995
1639066690000|2021-12-09 16:18:10|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.4|4579
1639066700000|2021-12-09 16:18:20||1951.6||1951.8||1951.8||1951.6|500
1639066710000|2021-12-09 16:18:30|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|428
1639066720000|2021-12-09 16:18:40|1952||1952.2||1952.2||1952||696
1639066730000|2021-12-09 16:18:50|1952|1951.6|1951.4|1951|1952.2|1951.6|1951.4|1951|973
1639066740000|2021-12-09 16:19:00|1951.2|1951.2|1951.2|1951|1951.6|1951.2|1951.2|1951|806
1639066750000|2021-12-09 16:19:10|1951|1950.8|1951.2|1951|1951.4|1951.2|1951|1950.8|936
1639066760000|2021-12-09 16:19:20|1951.4|1951.2|1951|1950.6|1951.4|1951.2|1950.8|1950.6|4529
1639066770000|2021-12-09 16:19:30|1950.8|1950.4|1951.4|1951|1951.4|1951|1950.8|1950.4|10066
1639066780000|2021-12-09 16:19:40|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|1782
1639066790000|2021-12-09 16:19:50|1951.8|1951.4|1952.2|1951.8|1952.2|1952|1951.6|1951.4|6057
1639066800000|2021-12-09 16:20:00|1952|1952|1952|1951.8|1952.2|1952|1952|1951.8|2825
1639066810000|2021-12-09 16:20:10|1952.2|1951.6|1952.2|1952|1952.2|1952|1952|1951.6|1271
1639066820000|2021-12-09 16:20:20|1952|1951.8|1952|1951.6|1952|1952|1952|1951.6|1812
1639066830000|2021-12-09 16:20:30|1952.2|1951.8|1951.4|1951.2|1952.2|1952|1951.4|1951.2|3899
1639066840000|2021-12-09 16:20:40|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.2|1951|424
1639066850000|2021-12-09 16:20:50|1951.6|1951.2|1951|1950.6|1951.6|1951.2|1950.8|1950.4|11368
1639066860000|2021-12-09 16:21:00|1950.8|1950.8|1950.8|1950.4|1951.2|1951|1950.6|1950.2|5214
1639066870000|2021-12-09 16:21:10|1950.6|1950.2|1950.4|1950.2|1950.8|1950.2|1950.4|1950|2307
1639066880000|2021-12-09 16:21:20|1951|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950.2|17952
1639066890000|2021-12-09 16:21:30|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|208
1639066900000|2021-12-09 16:21:40|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|0
1639066910000|2021-12-09 16:21:50|1950.4|1950|1950.4|1950.2|1950.6|1950.4|1950.2|1950|504
1639066920000|2021-12-09 16:22:00|1950.2|1950|1950.4|1950|1950.4|1950|1950.2|1950|308
1639066930000|2021-12-09 16:22:10|1950.6|1950.2|1950.8|1950.6|1950.8|1950.6|1950.4|1950|3552
1639066940000|2021-12-09 16:22:20|1951|1950.4|1951.2|1950.8|1951.4|1951|1951|1950.4|4988
1639066950000|2021-12-09 16:22:30|1951|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.4|1001
1639066960000|2021-12-09 16:22:40|1951.2|1950.8|1951.2|1951|1951.4|1951.2|1951.2|1950.8|3379
1639066970000|2021-12-09 16:22:50|1951|1950.8|1951.4|1951|1951.4|1951.2|1951|1950.8|3182
1639066980000|2021-12-09 16:23:00|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951|1950.8|7909
1639066990000|2021-12-09 16:23:10|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|1034
1639067000000|2021-12-09 16:23:20|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.2|1950.8|3455
1639067010000|2021-12-09 16:23:30|1951.4|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951|4202
1639067020000|2021-12-09 16:23:40|1951.4|1951.4|1951.2|1951|1951.4|1951.4|1951.2|1951|608
1639067030000|2021-12-09 16:23:50|1951.4|1950.8|1951.6|1951.2|1951.6|1951.4|1951.4|1950.8|1023
1639067040000|2021-12-09 16:24:00|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.8|1951.2|1776
1639067050000|2021-12-09 16:24:10|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|205
1639067060000|2021-12-09 16:24:20|1951.8|1951.8|1951.4|1951.2|1951.8|1951.8|1951.4|1951.2|1262
1639067070000|2021-12-09 16:24:30|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|1001
1639067080000|2021-12-09 16:24:40|1951.6|1951.2|1951.8|1951.6|1951.8|1951.6|1951.6|1951.2|1180
1639067090000|2021-12-09 16:24:50|1952|1951.8|1952.2|1951.8|1952.6|1952.2|1952|1951.8|4320
1639067100000|2021-12-09 16:25:00|1952.4|1952|1952.8|1952.6|1952.8|1952.6|1952.4|1951.8|3685
1639067110000|2021-12-09 16:25:10|1953|1952.4|1952.6|1952.4|1953|1952.4|1952.4|1952.2|2456
1639067120000|2021-12-09 16:25:20|1952.4|1952.2|1952.8|1952.6|1952.8|1952.6|1952.4|1952.2|5176
1639067130000|2021-12-09 16:25:30|1952.6|1952.4|1952.4|1952.2|1952.6|1952.4|1952.4|1952.2|205
1639067140000|2021-12-09 16:25:40|1952.2|1952|1951.8|1951.4|1952.2|1952|1951.8|1951.4|3855
1639067150000|2021-12-09 16:25:50|1951.6|1951.2|1951.4|1951.2|1951.6|1951.4|1951.4|1951|0
1639067160000|2021-12-09 16:26:00|1951.6|1951|1951.4|1951|1951.6|1951.4|1951.2|1951|1900
1639067170000|2021-12-09 16:26:10|1951.2||1951.2||1951.4||1951.2||0
1639067180000|2021-12-09 16:26:20|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|640
1639067190000|2021-12-09 16:26:30|1951.2|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|744
1639067200000|2021-12-09 16:26:40|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|741
1639067210000|2021-12-09 16:26:50|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.2|1951|555
1639067220000|2021-12-09 16:27:00|1951.2|1951|1951.2|1950.8|1951.2|1951|1951|1950.6|5084
1639067230000|2021-12-09 16:27:10|1951.4|1951|1951.6|1951.2|1951.8|1951.4|1951.4|1950.8|1197
1639067240000|2021-12-09 16:27:20|1951.4|1951.4|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|2085
1639067250000|2021-12-09 16:27:30|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|100
1639067260000|2021-12-09 16:27:40|1951.6|1951.4|1952.4|1952.2|1952.4|1952.2|1951.6|1951.4|2191
1639067270000|2021-12-09 16:27:50|1952.2|1952|1952.4|1952|1952.6|1952.4|1952.2|1952|1795
1639067280000|2021-12-09 16:28:00|1952.2|1952.2|1952.4|1952.2|1952.4|1952.2|1952.2|1952|764
1639067290000|2021-12-09 16:28:10|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|1597
1639067300000|2021-12-09 16:28:20|1952.2|1952|1953|1952.6|1953|1952.8|1952.2|1952|4116
1639067310000|2021-12-09 16:28:30|1952.8|1952.8|1952.6|1952.2|1952.8|1952.8|1952.6|1952.2|628
1639067320000|2021-12-09 16:28:40|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|0
1639067330000|2021-12-09 16:28:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.8|1952.2|956
1639067340000|2021-12-09 16:29:00|1952.6|1952.2|1953|1952.8|1953|1952.8|1952.6|1952.2|489
1639067350000|2021-12-09 16:29:10|1952.8|1952.6|1953|1952.4|1953|1952.6|1952.8|1952.4|457
1639067360000|2021-12-09 16:29:20|1952.8|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.6|526
1639067370000|2021-12-09 16:29:30|1953.2|1952.8|1954|1953.6|1954|1953.6|1953.2|1952.8|9842
1639067380000|2021-12-09 16:29:40|1953.8|1953.8|1954.2|1953.8|1954.4|1954|1953.6|1953.2|9372
1639067390000|2021-12-09 16:29:50|1954|1953.6|1953.2|1952.6|1954.2|1953.6|1953.2|1952.6|1750
1639123200000|2021-12-10 08:00:00|1940|1939|1938|1935.2|1941.8|1940|1936.2|1935|72965
1639123210000|2021-12-10 08:00:10|1936.6|1935|1937.6|1934.4|1946|1942.2|1935.4|1933.2|16938
1639123220000|2021-12-10 08:00:20|1937|1934.6|1937.8|1935.6|1939.8|1937.6|1936.8|1934.6|2350
1639123230000|2021-12-10 08:00:30|1937.6|1936.8|1939.8|1937.4|1940.8|1939|1937.6|1936.8|8474
1639123240000|2021-12-10 08:00:40|1940|1937.6|1942.8|1940.2|1943.2|1940.4|1940|1937.6|1593
1639123250000|2021-12-10 08:00:50|1943.4|1940.4|1943.8|1941.8|1944.6|1942.2|1943|1940|89
1639123260000|2021-12-10 08:01:00|1944.6|1942|1944.6|1943.2|1944.6|1943.6|1943.4|1941.6|2045
1639123270000|2021-12-10 08:01:10|1944.4|1942.6|1943|1941.6|1944.6|1943.4|1942.6|1941|2401
1639123280000|2021-12-10 08:01:20|1943.2|1941.8|1943.8|1942.4|1944|1942.8|1942.4|1941.6|1380
1639123290000|2021-12-10 08:01:30|1943.6|1942.6|1944.6|1943.4|1944.6|1943.4|1943.4|1942.4|0
1639123300000|2021-12-10 08:01:40|1944.4|1943.2|1944.4|1943.4|1944.6|1943.4|1944|1943|193
1639123310000|2021-12-10 08:01:50|1944.2|1943|1944|1942.6|1944.2|1943|1942.8|1942|2519
1639123320000|2021-12-10 08:02:00|1943.8|1942|1944.6|1943.2|1944.6|1943.4|1943.4|1942|940
1639123330000|2021-12-10 08:02:10|1944.4|1943|1943.2|1942.2|1944.4|1943|1942.6|1942|3331
1639123340000|2021-12-10 08:02:20|1943.4|1942|1943.8|1942.6|1944|1942.8|1943|1942|1800
1639123350000|2021-12-10 08:02:30|1943.6|1943|1943|1942.4|1943.8|1943|1943|1942|10176
1639123360000|2021-12-10 08:02:40|1942.8|1942|1941.6|1941|1942.8|1942|1941.4|1940.2|3746
1639123370000|2021-12-10 08:02:50|1941.8|1941.2|1942.8|1941.8|1942.8|1941.8|1941.8|1941|4797
1639123380000|2021-12-10 08:03:00|1942.6|1941.6|1942.4|1941.2|1942.6|1941.6|1942|1941|1443
1639123390000|2021-12-10 08:03:10|1942.2|1941|1941.8|1940.2|1942.4|1941.2|1941.8|1940.2|2100
1639123400000|2021-12-10 08:03:20|1941.6|1941.2|1941.8|1940.4|1942.2|1941.2|1941.4|1940.2|1571
1639123410000|2021-12-10 08:03:30|1942.2|1940.6|1942.4|1941.6|1942.4|1941.6|1941.8|1940.6|1861
1639123420000|2021-12-10 08:03:40|1942.2|1941|1942.4|1941|1942.6|1942.2|1942|1940.8|973
1639123430000|2021-12-10 08:03:50|1942.2|1941.2|1942.4|1941|1942.4|1941.4|1942.2|1940.8|0
1639123440000|2021-12-10 08:04:00|1942.2|1940.8|1942.4|1941|1942.4|1941|1942|1940.8|0
1639123450000|2021-12-10 08:04:10|1942.2|1941.2|1942.4|1941.2|1942.4|1941.2|1941.8|1941.2|0
1639123460000|2021-12-10 08:04:20|1942.6|1941.4|1943|1942.2|1943|1942.2|1942.6|1941.4|3044
1639123470000|2021-12-10 08:04:30|1943.4|1942.4|1944|1943.4|1944|1943.4|1943|1942.4|9216
1639123480000|2021-12-10 08:04:40|1943.8|1943.2|1943.4|1942.6|1943.8|1943.2|1943.4|1942.6|0
1639123490000|2021-12-10 08:04:50|1943.8|1943.4|1942|1941.2|1944|1943.4|1941.8|1940.8|9858
1639123500000|2021-12-10 08:05:00|1942.4|1941.4|1943|1942|1943.4|1942.4|1942|1941.2|6984
1639123510000|2021-12-10 08:05:10|1943.2|1942.2|1941.6|1940.4|1943.2|1942.2|1941.4|1940.2|4422
1639123520000|2021-12-10 08:05:20|1941.8|1940.6|1941.6|1940.6|1942.2|1942|1941.6|1940.4|800
1639123530000|2021-12-10 08:05:30|1941.4|1940.2|1942.6|1941.8|1942.6|1941.8|1941.2|1940.2|2080
1639123540000|2021-12-10 08:05:40|1943|1942|1943|1942|1943.2|1942.4|1942.4|1941.4|524
1639123550000|2021-12-10 08:05:50|1943.2|1942.2|1943.2|1942.2|1943.2|1942.2|1943.2|1942.2|0
1639123560000|2021-12-10 08:06:00|1943|1942.4|1943.4|1942.6|1944|1943.2|1943|1942.2|2622
1639123570000|2021-12-10 08:06:10|1943.6|1942.8|1944.4|1943.2|1945.4|1944|1943|1942.6|12236
1639123580000|2021-12-10 08:06:20|1944.2|1943|1944.2|1943.2|1944.4|1943.2|1943|1941.6|3347
1639123590000|2021-12-10 08:06:30|1944.4|1943.4|1944.6|1943.6|1945.2|1944|1944|1942.8|828
1639123600000|2021-12-10 08:06:40|1944.4|1943.4|1943.8|1943|1944.4|1943.4|1943.6|1942.4|674
1639123610000|2021-12-10 08:06:50|1944|1943.2|1944.2|1943.2|1944.6|1944|1943.6|1942.6|3752
1639123620000|2021-12-10 08:07:00|1944|1943|1942.6|1941.6|1944|1943|1942.6|1941.4|4160
1639123630000|2021-12-10 08:07:10|1942.8|1941.4|1942.2|1941.2|1942.8|1941.4|1942|1941|463
1639123640000|2021-12-10 08:07:20|1942|1941|1941|1940.2|1942.2|1941.6|1940.8|1940.2|5436
1639123650000|2021-12-10 08:07:30|1940.8|1940.4|1941.2|1940.6|1941.8|1941|1940.8|1940.4|0
1639123660000|2021-12-10 08:07:40|1941.4|1940.8|1942.6|1941.6|1942.8|1941.8|1941.2|1940.4|1346
1639123670000|2021-12-10 08:07:50|1942.4|1941.8|1943|1942.4|1943|1942.4|1942.2|1941.6|4400
1639123680000|2021-12-10 08:08:00|1943.4|1942.6|1943.4|1942.6|1944|1943.4|1943.2|1942.6|312
1639123690000|2021-12-10 08:08:10|1943.6|1942.8|1943.4|1942.8|1944|1943.2|1943|1942.2|100
1639123700000|2021-12-10 08:08:20|1943.6|1943|1946.4|1945.6|1946.6|1945.8|1943.4|1942.6|140
1639123710000|2021-12-10 08:08:30|1946.6|1945.8|1947.2|1946.2|1947.4|1946.2|1946|1945.6|13089
1639123720000|2021-12-10 08:08:40|1947|1946|1947.4|1946.6|1947.4|1946.6|1946.2|1945.6|1270
1639123730000|2021-12-10 08:08:50|1947.2|1946.8|1946.8|1946|1947.4|1946.8|1946.4|1945.4|11709
1639123740000|2021-12-10 08:09:00|1947.2|1946.2|1946.6|1945.6|1947.4|1947|1946.4|1945.6|4343
1639123750000|2021-12-10 08:09:10|1946.8|1946.4|1946.2|1945.2|1947.2|1946.4|1946.2|1945.2|893
1639123760000|2021-12-10 08:09:20|1946.4|1945.4|1946.6|1945.8|1947|1946.4|1946.2|1945.4|1220
1639123770000|2021-12-10 08:09:30|1946.4|1945.6|1945.8|1945.2|1946.6|1945.6|1945.6|1944.8|1786
1639123780000|2021-12-10 08:09:40|1946|1945.4|1947.2|1946.4|1947.4|1946.6|1946|1945.4|3391
1639123790000|2021-12-10 08:09:50|1947|1946.2|1947.4|1946.6|1947.4|1946.6|1946.6|1946|2275
1639123800000|2021-12-10 08:10:00|1947.2|1946.8|1946.8|1945.8|1947.4|1947|1946.8|1945.8|2067
1639123810000|2021-12-10 08:10:10|1946.6|1946|1946.8|1946|1947.4|1946.8|1946.6|1945.6|1456
1639123820000|2021-12-10 08:10:20|1946.6|1946.6|1946.4|1945.6|1947.2|1946.6|1946.2|1945.4|874
1639123830000|2021-12-10 08:10:30|1946|1945.4|1945.6|1944.8|1946|1945.4|1945.4|1944.4|1797
1639123840000|2021-12-10 08:10:40|1945.4|1944.6|1945.8|1944.8|1945.8|1944.8|1945.2|1944.4|116
1639123850000|2021-12-10 08:10:50|1945.6|1945.4|1945.6|1944.8|1945.6|1945.4|1944.8|1944.2|6409
1639123860000|2021-12-10 08:11:00|1945.4|1944.6|1945.6|1944.8|1945.6|1945.2|1945.2|1944.4|2159
1639123870000|2021-12-10 08:11:10|1945.4|1945.2|1946.6|1945.8|1946.6|1945.8|1945.4|1944.8|1627
1639123880000|2021-12-10 08:11:20|1946.4|1945.6|1947.2|1946|1947.2|1946|1946.2|1945.4|1088
1639123890000|2021-12-10 08:11:30|1947|1946.2|1947.2|1946.6|1947.4|1946.6|1946.8|1946|500
1639123900000|2021-12-10 08:11:40|1947|1946.4|1946|1945.2|1947|1946.4|1946|1945.2|4793
1639123910000|2021-12-10 08:11:50|1946.2|1945.4|1946.2|1945.2|1946.4|1945.8|1946|1945|1644
1639123920000|2021-12-10 08:12:00|1946|1945.8|1946.8|1946|1946.8|1946.2|1946|1945.2|1817
1639123930000|2021-12-10 08:12:10|1947|1946.2|1948.2|1947.4|1948.4|1947.4|1946.6|1946|3042
1639123940000|2021-12-10 08:12:20|1948|1947.6|1947.8|1947.6|1948|1947.6|1947.6|1947.2|3649
1639123950000|2021-12-10 08:12:30|1947.6|1947.4|1947.4|1946.6|1947.8|1947.4|1947|1946.2|3388
1639123960000|2021-12-10 08:12:40|1947|1946.8|1947|1946.2|1947.2|1946.8|1947|1946.2|940
1639123970000|2021-12-10 08:12:50|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.6|1946|602
1639123980000|2021-12-10 08:13:00|1947.2|1946.8|1946.6|1946|1947.6|1946.8|1946.4|1946|3246
1639123990000|2021-12-10 08:13:10|1946.8|1946.2|1946.8|1946.2|1947|1946.2|1946.8|1945.8|0
1639124000000|2021-12-10 08:13:20|1947|1946.4|1947|1946.2|1947|1946.8|1946.8|1946.2|500
1639124010000|2021-12-10 08:13:30|1946.8|1946.4|1946.4|1945.8|1947|1946.4|1946|1945.6|2221
1639124020000|2021-12-10 08:13:40|1946.2|1945.6|1946.4|1945.6|1946.6|1945.6|1945.8|1945|1150
1639124030000|2021-12-10 08:13:50|1946.2|1945.4|1947|1946|1947|1946.4|1946|1945.4|295
1639124040000|2021-12-10 08:14:00|1947.2|1946.2|1946.8|1946.4|1948|1947.6|1946.8|1946.2|11237
1639124050000|2021-12-10 08:14:10|1947|1946.6|1947.8|1947|1948|1947.6|1947|1946.4|3130
1639124060000|2021-12-10 08:14:20|1947.6|1946.8|1947.4|1946.6|1947.6|1947|1947|1946.4|958
1639124070000|2021-12-10 08:14:30|1947.8|1946.8|1947.4|1946.8|1947.8|1947|1947.4|1946.8|0
1639124080000|2021-12-10 08:14:40|1947.6|1947|1947.6|1947|1948|1947.8|1947.4|1946.8|2213
1639124090000|2021-12-10 08:14:50|1947.4|1946.8|1948|1947.6|1948|1947.6|1947.4|1946.8|237
1639124100000|2021-12-10 08:15:00|1947.8|1947.8|1948.8|1948.4|1949|1948.6|1947.8|1947.8|2153
1639124110000|2021-12-10 08:15:10|1949|1948.8|1948.8|1948.2|1949|1948.8|1948.4|1948|2210
1639124120000|2021-12-10 08:15:20|1949|1948|1948.8|1948.2|1949.2|1948.2|1948.4|1948|0
1639124130000|2021-12-10 08:15:30|1948.6|1948.4|1949.2|1948.6|1949.4|1949|1948.6|1948.2|4752
1639124140000|2021-12-10 08:15:40|1949|1948.4|1947.4|1947|1949|1948.6|1947.2|1946.6|10796
1639124150000|2021-12-10 08:15:50|1947.6|1946.8|1947.6|1947.2|1947.6|1947.2|1947|1946.4|8885
1639124160000|2021-12-10 08:16:00|1947.4|1947|1947.4|1946.8|1947.8|1947.4|1947.4|1946.6|1629
1639124170000|2021-12-10 08:16:10|1947.2|1947|1947.6|1947|1947.6|1947|1947.2|1946.8|1161
1639124180000|2021-12-10 08:16:20|1947.4|1946.8|1947|1946.4|1947.6|1947|1946.8|1946.4|1127
1639124190000|2021-12-10 08:16:30|1947.2|1946.6|1947|1946.6|1947.4|1946.8|1946.8|1946.4|2672
1639124200000|2021-12-10 08:16:40|1946.8|1946.4|1947.4|1946.8|1947.6|1947|1946.8|1946.4|2354
1639124210000|2021-12-10 08:16:50|1947.2|1946.6|1947.4|1946.6|1947.4|1946.8|1946.8|1946.4|1252
1639124220000|2021-12-10 08:17:00|1947.6|1946.8|1947.4|1947|1947.8|1947.2|1947.2|1946.8|40
1639124230000|2021-12-10 08:17:10|1947.2|1946.8|1947.4|1946.8|1947.6|1947|1947|1946.6|4992
1639124240000|2021-12-10 08:17:20|1947.2|1947|1947.8|1947.4|1947.8|1947.4|1947.2|1946.8|1
1639124250000|2021-12-10 08:17:30|1948|1947.6|1948.8|1948.2|1948.8|1948.4|1948|1947.6|510
1639124260000|2021-12-10 08:17:40|1949|1948.4|1948.8|1948.4|1949|1948.4|1948.8|1948.4|0
1639124270000|2021-12-10 08:17:50|1948.6|1948.2|1948.6|1948|1948.8|1948.2|1948.2|1947.8|2129
1639124280000|2021-12-10 08:18:00|1948.8|1948.2|1949.2|1948.8|1949.4|1948.8|1948.6|1948.2|1254
1639124290000|2021-12-10 08:18:10|1949|1948.6|1949.6|1948.8|1949.6|1948.8|1949|1948.6|2268
1639124300000|2021-12-10 08:18:20|1949.8|1949|1950.6|1950.2|1950.8|1950.4|1949.6|1949|18273
1639124310000|2021-12-10 08:18:30|1950.4|1950|1950|1949.6|1950.4|1950|1949.6|1949.4|8264
1639124320000|2021-12-10 08:18:40|1949.8|1949.4|1949.8|1949.2|1950.6|1950.2|1949.8|1949.2|5662
1639124330000|2021-12-10 08:18:50|1949.6|1949|1949|1948.6|1949.6|1949|1948.8|1948.4|2704
1639124340000|2021-12-10 08:19:00|1949.4|1948.8|1949.4|1949|1949.8|1949.4|1949.4|1948.8|3885
1639124350000|2021-12-10 08:19:10|1949.2|1948.8|1949.4|1949|1949.8|1949.4|1949|1948.8|1720
1639124360000|2021-12-10 08:19:20|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1948.8|0
1639124370000|2021-12-10 08:19:30|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1948.6|1948.4|2922
1639124380000|2021-12-10 08:19:40|1948.6|1948.4|1950.4|1950|1950.4|1950|1948.6|1948.4|3755
1639124390000|2021-12-10 08:19:50|1950.2|1949.8|1951|1950.6|1951|1950.6|1950|1949.8|7593
1639124400000|2021-12-10 08:20:00|1950.8|1950.4|1951.2|1950.6|1951.4|1951|1950.8|1950.4|0
1639124410000|2021-12-10 08:20:10||1950.8||1950.8||1950.8||1950.6|0
1639124420000|2021-12-10 08:20:20|1951.4|1950.6|1951.4|1950.8|1951.6|1950.8|1951|1950.6|2146
1639124430000|2021-12-10 08:20:30|1951.2|1951|1951.4|1951|1951.4|1951|1950.6|1950.4|6743
1639124440000|2021-12-10 08:20:40|1951.2|1950.8|1950.4|1950.2|1951.2|1950.8|1950.4|1950.2|3788
1639124450000|2021-12-10 08:20:50|1950.2|1950|1949.8|1949|1950.4|1950|1949.6|1948.8|2679
1639124460000|2021-12-10 08:21:00|1949.6|1948.8|1949|1948.4|1949.6|1949|1949|1948.4|1119
1639124470000|2021-12-10 08:21:10|1948.8|1948.6|1948.2|1948|1948.8|1948.6|1948.2|1948|0
1639124480000|2021-12-10 08:21:20|1948.6|1948.2|1948.4|1948|1949|1948.4|1948.4|1948|3455
1639124490000|2021-12-10 08:21:30|1948.6|1948.2|1948.6|1948|1948.8|1948.4|1948.6|1948|291
1639124500000|2021-12-10 08:21:40|1948.4|1948.2|1948.2|1947.8|1948.4|1948.2|1947.8|1947.4|1460
1639124510000|2021-12-10 08:21:50|1948|1947.6|1948|1947.8|1948|1947.8|1947.6|1947.4|1416
1639124520000|2021-12-10 08:22:00|1948.2|1947.6|1948.6|1948.2|1949.2|1948.8|1948.2|1947.6|155
1639124530000|2021-12-10 08:22:10|1948.4|1948|1949.4|1948.8|1949.4|1949|1948.4|1948|4340
1639124540000|2021-12-10 08:22:20|1949.2|1949|1949|1948.8|1949.8|1949|1949|1948.8|2538
1639124550000|2021-12-10 08:22:30|1949.2|1949|1948.8|1948.4|1949.4|1949.2|1948.6|1948.4|2725
1639124560000|2021-12-10 08:22:40|1949|1948.6|1948.6|1947.8|1949|1948.8|1948.6|1947.8|1438
1639124570000|2021-12-10 08:22:50|1948.4|1947.6|1948.2|1947.6|1948.4|1947.8|1948.2|1947.4|0
1639124580000|2021-12-10 08:23:00|1948.4|1947.8|1948.2|1947.8|1948.6|1948|1948.2|1947.6|0
1639124590000|2021-12-10 08:23:10|1948.4|1948|1949|1948.4|1949.2|1948.4|1948.4|1948|827
1639124600000|2021-12-10 08:23:20|1948.8|1948.2|1948.6|1948|1948.8|1948.4|1948.6|1948|563
1639124610000|2021-12-10 08:23:30|1948.8|1948.2|1948.8|1948.2|1949|1948.6|1948.6|1948.2|637
1639124630000|2021-12-10 08:23:50|1948.6|1948|1948.4|1948|1948.6|1948|1948|1947.8|3566
1639124640000|2021-12-10 08:24:00|1948.6|1948.2|1948.4|1948|1948.8|1948.4|1948.4|1948|465
1639124650000|2021-12-10 08:24:10|1948.6|1948.2|1948.6|1948.2|1948.8|1948.4|1948.4|1948|750
1639124660000|2021-12-10 08:24:20|1948.8|1948|1948.8|1948.2|1948.8|1948.4|1948.2|1948|2733
1639124670000|2021-12-10 08:24:30|1948.6|1948|1949.4|1949.2|1949.6|1949.2|1948.6|1948|3117
1639124680000|2021-12-10 08:24:40|1949.2|1949|1949.8|1949.4|1949.8|1949.4|1949|1948.8|4655
1639124690000|2021-12-10 08:24:50|1949.6|1949.2|1949.8|1949.6|1949.8|1949.6|1949.4|1949|1095
1639124700000|2021-12-10 08:25:00|1950.2|1949.8|1949.8|1949.2|1950.2|1950|1949.4|1949.2|1640
1639124710000|2021-12-10 08:25:10|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.2|0
1639124720000|2021-12-10 08:25:20|1949.4|1949.2|1949.2|1948.8|1949.8|1949.2|1949.2|1948.8|2907
1639124730000|2021-12-10 08:25:30|1949|1948.6|1948.6|1948.2|1949|1948.6|1948|1947.4|2269
1639124740000|2021-12-10 08:25:40|1948.4|1948|1948.4|1948|1948.6|1948.2|1948.4|1947.8|878
1639124750000|2021-12-10 08:25:50|1948.6|1948.2|1948.8|1948|1948.8|1948.4|1948.6|1948|1233
1639124760000|2021-12-10 08:26:00|1948.6|1948.2|1948.8|1948.4|1948.8|1948.6|1948.4|1948|175
1639124770000|2021-12-10 08:26:10|1948.6|1948.2|1949.4|1949|1949.4|1949|1948.6|1948.2|122
1639124780000|2021-12-10 08:26:20|1949.2|1948.8|1948.8|1948.6|1949.2|1948.8|1948.6|1948.4|1530
1639124790000|2021-12-10 08:26:30|1949|1948.4|1949.6|1949|1949.6|1949|1948.8|1948.4|1459
1639124800000|2021-12-10 08:26:40|1949.4|1949.2|1949.4|1949|1949.8|1949.4|1949.2|1949|6143
1639124810000|2021-12-10 08:26:50|1949.2|1949.2|1949.4|1949|1949.6|1949.2|1949|1948.8|3222
1639124820000|2021-12-10 08:27:00|1949.6|1949.2|1949.6|1949|1950|1949.4|1949.4|1949|500
1639124830000|2021-12-10 08:27:10|1949.8|1949.2|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|0
1639124840000|2021-12-10 08:27:20|1949.8|1949.6|1950|1949.6|1950.6|1950.2|1949.4|1949.2|11565
1639124850000|2021-12-10 08:27:30|1950.2|1949.8|1949.8|1949.4|1950.2|1949.8|1949.6|1949.4|2015
1639124860000|2021-12-10 08:27:40|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.2|1949|1948
1639124870000|2021-12-10 08:27:50|1949.6|1949.2|1949.8|1949.4|1950|1949.6|1949.4|1949|2750
1639124880000|2021-12-10 08:28:00|1950|1949.6|1950.4|1950|1950.4|1950|1949.8|1949.4|2315
1639124890000|2021-12-10 08:28:10|1950.2|1949.8|1951|1950.8|1951.4|1951|1950.2|1949.8|2084
1639124900000|2021-12-10 08:28:20|1950.8|1950.6|1950.6|1950.2|1951|1950.6|1950.6|1950.2|945
1639124910000|2021-12-10 08:28:30|1950.8|1950.4|1949|1948.6|1950.8|1950.4|1948.8|1948.4|1758
1639124920000|2021-12-10 08:28:40|1949.2|1948.8|1949.8|1949.4|1949.8|1949.4|1949|1948.8|927
1639124930000|2021-12-10 08:28:50|1949.6|1949.2|1949.4|1949|1949.6|1949.4|1949.4|1949|2000
1639124940000|2021-12-10 08:29:00|1949.2|1949.2|1948.8|1948.4|1949.2|1949.2|1948.6|1948.4|6850
1639124950000|2021-12-10 08:29:10|1948.6|1948.6|1948.6|1948.2|1949|1948.6|1948.4|1948|8129
1639124960000|2021-12-10 08:29:20|1948.8|1948.6|1949|1948.8|1949.2|1949|1948.6|1948.6|349
1639124970000|2021-12-10 08:29:30|1949.2|1949|1949.2|1948.8|1949.8|1949.6|1949.2|1948.6|1932
1639124980000|2021-12-10 08:29:40|1949|1948.6|1948.4|1948.2|1949|1948.6|1948.4|1948|3404
1639124990000|2021-12-10 08:29:50|1948.6|1948.4|1949|1948.6|1949.6|1949|1948.4|1948.4|10766
1639125000000|2021-12-10 08:30:00|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1948.8|1948.4|1779
1639125010000|2021-12-10 08:30:10|1949|1948.6|1949.4|1949|1949.6|1949|1948.4|1948.2|2753
1639125020000|2021-12-10 08:30:20|1949.6|1949.2|1949.8|1949.2|1950|1949.2|1949.6|1949.2|0
1639125030000|2021-12-10 08:30:30|1950|1949.4|1949.8|1949.4|1950.2|1949.6|1949.8|1949.4|1009
1639125040000|2021-12-10 08:30:40|1950|1949.6|1950.2|1950|1950.2|1950|1950|1949.4|373
1639125050000|2021-12-10 08:30:50|1950.4|1950.2|1950.6|1950.4|1950.8|1950.4|1950.4|1950.2|1950
1639125060000|2021-12-10 08:31:00|1950.8|1950.2|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|0
1639125070000|2021-12-10 08:31:10|1950.8|1950.4|1951.6|1950.8|1951.6|1950.8|1950.8|1950.2|7153
1639125080000|2021-12-10 08:31:20|1951.8|1951|1952.2|1951.8|1952.4|1952|1951.8|1951|4975
1639125090000|2021-12-10 08:31:30|1952|1951.6|1951.8|1951.4|1952.2|1951.6|1951.6|1951.4|1878
1639125100000|2021-12-10 08:31:40|1952|1951.6|1952.4|1951.8|1952.4|1951.8|1951.8|1951.6|1322
1639125110000|2021-12-10 08:31:50|1952|1952|1951|1950.4|1952.2|1952|1950.6|1950.4|2830
1639125120000|2021-12-10 08:32:00|1951.2|1950.6|1951|1950.4|1951.4|1951|1951|1950.4|0
1639125130000|2021-12-10 08:32:10|1951.2|1950.6|1951.4|1950.8|1951.4|1951.2|1951.2|1950.6|706
1639125140000|2021-12-10 08:32:20|1951.2|1950.6|1950.4|1950.2|1951.4|1950.8|1950.4|1950.2|1559
1639125150000|2021-12-10 08:32:30|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|1866
1639125160000|2021-12-10 08:32:40|1950.6|1950.4|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|223
1639125170000|2021-12-10 08:32:50|1950.8|1950.6|1951|1950.6|1951.2|1951|1950.8|1950.6|529
1639125180000|2021-12-10 08:33:00|1951.2||1951||1951.2||1951||0
1639125190000|2021-12-10 08:33:10|1951.2|1950.8|1951|1950.6|1951.6|1951.2|1951|1950.6|3263
1639125200000|2021-12-10 08:33:20|1950.8|1950.4|1950.8|1950.2|1951|1950.4|1950.6|1950.2|2189
1639125210000|2021-12-10 08:33:30|1950.6|1950|1950.8|1950.4|1950.8|1950.4|1950.4|1949.8|620
1639125220000|2021-12-10 08:33:40|1951|1950.6|1951.4|1951|1951.4|1951|1950.8|1950.4|1432
1639125230000|2021-12-10 08:33:50|1951.2|1951.2|1952|1951.6|1952|1951.6|1951.2|1951.2|0
1639125240000|2021-12-10 08:34:00|1952.2|1951.8|1952|1951.8|1952.2|1952|1952|1951.8|270
1639125250000|2021-12-10 08:34:10|1952.2|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|300
1639125260000|2021-12-10 08:34:20|1952.4|1952|1952.6|1952.4|1952.8|1952.4|1952.2|1952|882
1639125270000|2021-12-10 08:34:30|1952.8|1952.6|1953.2|1952.8|1953.2|1953|1952.6|1952.2|2695
1639125280000|2021-12-10 08:34:40|1953.4|1953|1954.2|1953.8|1954.2|1953.8|1953.4|1953|2882
1639125290000|2021-12-10 08:34:50|1954.4|1954|1954.2|1954|1954.4|1954.2|1954|1953.6|4433
1639125300000|2021-12-10 08:35:00|1954|1953.8|1953.8|1953.4|1954.4|1954.2|1953.8|1953.4|5853
1639125310000|2021-12-10 08:35:10|1953.6|1953.2|1952.6|1952|1953.6|1953.4|1952.6|1952|5611
1639125320000|2021-12-10 08:35:20|1952.4|1952.2|1952.6|1952|1952.6|1952.2|1952.4|1952|0
1639125330000|2021-12-10 08:35:30|1952.4|1952.2|1953|1952.6|1953|1952.6|1952.4|1952.2|395
1639125340000|2021-12-10 08:35:40|1952.8|1952.8|1952.8|1952.4|1953.2|1952.8|1952.6|1952.4|1654
1639125350000|2021-12-10 08:35:50|1952.6|1952.2|1952|1951.6|1952.6|1952.2|1952|1951.6|3524
1639125360000|2021-12-10 08:36:00|1952.2|1951.4|1951.6|1951|1952.2|1951.6|1951|1950.8|10186
1639125370000|2021-12-10 08:36:10|1951.4|1951.2|1952|1951.4|1952|1951.6|1951.4|1951|6582
1639125380000|2021-12-10 08:36:20|1952.2|1951.6|1951.6|1951.4|1952.4|1951.8|1951.6|1951.4|1256
1639125390000|2021-12-10 08:36:30|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|1098
1639125400000|2021-12-10 08:36:40|1951.4|1951|1951.2|1951|1951.4|1951|1951.2|1951|505
1639125410000|2021-12-10 08:36:50|1951.4|1950.6|1951.2|1950.8|1951.4|1951|1951|1950.6|907
1639125420000|2021-12-10 08:37:00|1951.4|1951|1951.2|1951|1951.4|1951|1951|1950.8|527
1639125430000|2021-12-10 08:37:10|1951|1950.8|1951.2|1950.8|1951.2|1951|1951|1950.8|756
1639125440000|2021-12-10 08:37:20|1951|1951|1950.4|1950|1951|1951|1950.4|1950|3750
1639125450000|2021-12-10 08:37:30|1950.2|1950.2|1950.6|1950.2|1950.6|1950.4|1950.2|1950|206
1639125460000|2021-12-10 08:37:40|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.2|217
1639125470000|2021-12-10 08:37:50|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.4|1659
1639125480000|2021-12-10 08:38:00|1951.2|1950.8|1951.4|1951|1951.4|1951.2|1951|1950.6|112
1639125490000|2021-12-10 08:38:10|1951.6|1951.2|1952.6|1952.4|1952.6|1952.4|1951.6|1951.2|1606
1639125500000|2021-12-10 08:38:20|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.6|1952.4|8903
1639125510000|2021-12-10 08:38:30|1953|1952.8|1953.6|1953.2|1953.8|1953.4|1953|1952.8|14703
1639125520000|2021-12-10 08:38:40|1953.4|1953|1953|1952.8|1953.4|1953|1953|1952.8|2013
1639125530000|2021-12-10 08:38:50|1952.8|1952.6|1952.4|1952|1952.8|1952.6|1952.4|1952|2917
1639125540000|2021-12-10 08:39:00|1952.6|1952.2|1951.6|1951|1952.6|1952.2|1951.4|1951|7212
1639125550000|2021-12-10 08:39:10|1951.8|1951.2|1952|1951.4|1952|1951.6|1951.8|1951.2|278
1639125560000|2021-12-10 08:39:20|1951.8|1951.2|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|205
1639125570000|2021-12-10 08:39:30|1951.8|1951.4|1952|1951.4|1952|1951.4|1951.8|1951.4|0
1639125580000|2021-12-10 08:39:40|1951.8|1951.6|1952.2|1951.8|1952.4|1952|1951.6|1951.2|4539
1639125590000|2021-12-10 08:39:50|1952|1951.6|1952.6|1952.2|1952.6|1952.4|1951.8|1951.6|2293
1639125600000|2021-12-10 08:40:00|1952.4|1952|1952.6|1952|1952.8|1952.4|1952|1951.8|3588
1639125610000|2021-12-10 08:40:10|1952.4|1951.8|1952.2|1951.8|1952.4|1952.2|1952|1951.8|772
1639125620000|2021-12-10 08:40:20|1952|1952|1952|1951.6|1952.4|1952|1951.8|1951.6|2172
1639125630000|2021-12-10 08:40:30|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|2087
1639125640000|2021-12-10 08:40:40|1952|1951.6|1951.4|1951|1952|1951.6|1951.2|1950.8|5655
1639125650000|2021-12-10 08:40:50|1951.6|1951.2|1951.4|1951|1951.6|1951.4|1951.4|1951|943
1639125660000|2021-12-10 08:41:00|1951.2|1951.2|1951.2|1950.8|1951.2|1951.2|1951|1950.8|335
1639125670000|2021-12-10 08:41:10|1951.4|1951|1951.6|1951.4|1951.6|1951.4|1951.4|1951|1429
1639125680000|2021-12-10 08:41:20|1951.4|1951.2|1951.8|1951.4|1952|1951.6|1951.4|1951.2|2451
1639125690000|2021-12-10 08:41:30|1951.6|1951.6|1951.6|1951.4|1951.6|1951.6|1951.4|1951.2|1605
1639125700000|2021-12-10 08:41:40|1951.4|1951.2|1951|1950.6|1951.6|1951.2|1951|1950.6|910
1639125710000|2021-12-10 08:41:50||1950.4||1950.6||1950.6||1950.4|0
1639125720000|2021-12-10 08:42:00|1950.8|1950.4|1950.4|1950|1950.8|1950.4|1950.2|1950|922
1639125730000|2021-12-10 08:42:10|1950.6|1950.2|1950.4|1950.2|1950.6|1950.4|1950.4|1950|362
1639125740000|2021-12-10 08:42:20|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|217
1639125750000|2021-12-10 08:42:30|1950.8|1950.4|1951.2|1950.6|1951.4|1951|1950.8|1950.4|918
1639125760000|2021-12-10 08:42:40||1950.8||1950.8||1950.8||1950.6|0
1639125770000|2021-12-10 08:42:50|1951.4|1951|1951.8|1951.2|1951.8|1951.2|1951.4|1951|0
1639125780000|2021-12-10 08:43:00|1951.6|1951.4|1951.2|1950.8|1951.8|1951.4|1951|1950.8|5078
1639125790000|2021-12-10 08:43:10|1951|1951|1951.2|1951|1951.4|1951|1951|1951|591
1639125800000|2021-12-10 08:43:20|1951.4||1951.2||1951.4||1951.2||0
1639125810000|2021-12-10 08:43:30|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|0
1639125820000|2021-12-10 08:43:40|1951.2|1950.8|1950.8|1950.6|1951.2|1950.8|1950.8|1950.6|1597
1639125830000|2021-12-10 08:43:50|1950.6|1950.4|1950.4|1950|1950.6|1950.4|1950.4|1950|573
1639125840000|2021-12-10 08:44:00|1950.2|1950.2|1949.8|1949.4|1950.4|1950.2|1949.6|1949.2|1887
1639125850000|2021-12-10 08:44:10|1949.6|1949.2|1950|1949.6|1950|1949.6|1949.6|1949|1212
1639125860000|2021-12-10 08:44:20|1950.2|1949.8|1950.2|1949.6|1950.2|1949.8|1950|1949.6|0
1639125870000|2021-12-10 08:44:30|1950|1949.4|1949.8|1949.6|1950|1949.6|1949.8|1949.4|1734
1639125880000|2021-12-10 08:44:40|1949.6|1949.4|1949.8|1949.6|1950|1949.6|1949.6|1949.4|206
1639125890000|2021-12-10 08:44:50|1950|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.6|1427
1639125900000|2021-12-10 08:45:00|1950|1950|1950.6|1950|1950.6|1950.4|1950|1949.8|130
1639125910000|2021-12-10 08:45:10|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1949.8|130
1639125920000|2021-12-10 08:45:20|1950.2|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|550
1639125930000|2021-12-10 08:45:30|1950.2|1950|1950.4|1950|1950.4|1950|1950.2|1950|255
1639125940000|2021-12-10 08:45:40|1950.2|1949.8|1950.4|1950|1950.4|1950|1950|1949.8|206
1639125950000|2021-12-10 08:45:50|1950.6|1949.8|1951.2|1950.8|1951.2|1950.8|1950.6|1949.8|1370
1639125960000|2021-12-10 08:46:00||1950.6||1951||1951||1950.6|0
1639125970000|2021-12-10 08:46:10|1951|1950.8|1952|1951.6|1952|1951.8|1951|1950.8|5443
1639125980000|2021-12-10 08:46:20|1951.8|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|2752
1639125990000|2021-12-10 08:46:30|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.4|154
1639126000000|2021-12-10 08:46:40|1951.8|1951.4|1951.2|1951|1951.8|1951.4|1951.2|1951|1942
1639126010000|2021-12-10 08:46:50|1951.4|1951.2|1951|1950.6|1951.6|1951.2|1951|1950.6|3414
1639126020000|2021-12-10 08:47:00|1951.2|1950.8|1951.4|1950.8|1951.6|1951.2|1950.8|1950.4|1860
1639126030000|2021-12-10 08:47:10|1951.2|1950.6|1951|1950.4|1951.2|1950.6|1951|1950.4|0
1639126040000|2021-12-10 08:47:20|1951.2|1950.6|1950.8|1950.4|1951.4|1951.2|1950.8|1950.4|566
1639126050000|2021-12-10 08:47:30|1950.6|1950.2|1950|1949.6|1950.6|1950.2|1949.8|1949.4|2462
1639126060000|2021-12-10 08:47:40|1950.2|1949.8|1950.6|1950.4|1950.6|1950.4|1950|1949.8|69
1639126070000|2021-12-10 08:47:50|1950.8|1950.2|1950.6|1950.4|1951|1950.6|1950.6|1950.2|510
1639126080000|2021-12-10 08:48:00|1950.8|1950.6|1951.6|1951.2|1951.6|1951.2|1950.8|1950.6|531
1639126090000|2021-12-10 08:48:10|1951.4|1951.4|1951.4|1951|1951.6|1951.4|1951.4|1951|2392
1639126100000|2021-12-10 08:48:20|1951.2|1950.8|1951.4|1951|1951.6|1951.2|1951.2|1950.8|1379
1639126110000|2021-12-10 08:48:30|1951.6|1950.8|1951.2|1950.8|1951.6|1950.8|1951|1950.8|0
1639126120000|2021-12-10 08:48:40|1951.4|1951|1951.8|1951.4|1951.8|1951.4|1951.4|1951|275
1639126130000|2021-12-10 08:48:50|1951.6|1951.2|1952.4|1952.2|1952.6|1952.2|1951.4|1951.2|4682
1639126140000|2021-12-10 08:49:00|1952.6|1952.4|1952.6|1952.2|1953|1952.6|1952.6|1952.2|1319
1639126150000|2021-12-10 08:49:10|1952.8|1952.4|1953.2|1952.8|1953.2|1952.8|1952.6|1952.2|705
1639126160000|2021-12-10 08:49:20|1953.4|1953|1954.6|1954.2|1954.6|1954.2|1953.4|1953|2092
1639126170000|2021-12-10 08:49:30|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|3132
1639126180000|2021-12-10 08:49:40|1954.8|1954.4|1955.2|1954.8|1955.4|1955|1954.4|1954.2|6182
1639126190000|2021-12-10 08:49:50|1955|1954.6|1954.6|1954.2|1955|1954.6|1954.4|1954.2|3789
1639126200000|2021-12-10 08:50:00|1954.4|1954|1954.6|1954.2|1955|1954.6|1954.2|1953.8|1000
1639126210000|2021-12-10 08:50:10|1954.4|1954|1954.8|1954.2|1954.8|1954.4|1954|1953.8|229
1639126220000|2021-12-10 08:50:20|1954.4|1954.4|1954.8|1954.4|1955|1954.6|1954.2|1954|3093
1639126230000|2021-12-10 08:50:30|1954.6|1954.2|1954.6|1954|1954.8|1954.2|1954.4|1954|632
1639126240000|2021-12-10 08:50:40|1954.4|1953.8|1954.4|1954.2|1954.6|1954.2|1954.2|1953.8|786
1639126250000|2021-12-10 08:50:50|1954.2|1954|1954.2|1954|1954.4|1954|1954|1953.8|1224
1639126260000|2021-12-10 08:51:00|1954.4|1953.8|1954.6|1954.2|1954.6|1954.4|1954.4|1953.8|1803
1639126270000|2021-12-10 08:51:10|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.8|1954.4|205
1639126280000|2021-12-10 08:51:20|1955.2|1954.8|1955|1954.6|1955.2|1955|1955|1954.6|195
1639126290000|2021-12-10 08:51:30|1954.8|1954.8|1955.2|1954.8|1955.2|1954.8|1954.8|1954.8|500
1639126300000|2021-12-10 08:51:40|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1955|993
1639126310000|2021-12-10 08:51:50|1956|1955.6|1956.8|1956.2|1957|1956.2|1956|1955.6|718
1639126320000|2021-12-10 08:52:00|1956.6|1956.4|1956.8|1956.4|1957|1956.6|1956.4|1956.2|3264
1639126330000|2021-12-10 08:52:10|1956.6|1956.2|1956.8|1956.2|1956.8|1956.4|1956.4|1956.2|108
1639126340000|2021-12-10 08:52:20|1956.6|1956|1956.4|1956|1956.6|1956|1956|1955.8|1883
1639126350000|2021-12-10 08:52:30|1956.2|1956.2|1956.2|1955.8|1956.2|1956.2|1956|1955.4|413
1639126360000|2021-12-10 08:52:40|1956.4|1956|1956|1955.8|1957|1956.8|1956|1955.6|4441
1639126370000|2021-12-10 08:52:50|1956.2|1955.6|1956|1955.4|1956.2|1955.8|1955.8|1955.4|359
1639126380000|2021-12-10 08:53:00|1956.2|1955.6|1956.2|1955.4|1956.4|1955.8|1955.6|1955.4|2621
1639126390000|2021-12-10 08:53:10|1956|1955|1955.4|1955|1956|1955.2|1955.4|1955|2692
1639126400000|2021-12-10 08:53:20|1955.2|1955.2|1954.8|1954.2|1955.2|1955.2|1954.8|1954.2|330
1639126410000|2021-12-10 08:53:30|1954.6|1954|1954.8|1954.4|1954.8|1954.4|1954.4|1954|230
1639126420000|2021-12-10 08:53:40|1955|1954.6|1955.6|1955|1955.6|1955|1955|1954.6|0
1639126440000|2021-12-10 08:54:00|1955.4||1955.6||1955.6||1955.2||533
1639126450000|2021-12-10 08:54:10|1955.8|1955.2|1955.8|1955.4|1956|1955.4|1955.6|1955.2|206
1639126460000|2021-12-10 08:54:20|1955.6|1955.6|1956|1955.6|1956|1955.6|1955.6|1955.6|0
1639126470000|2021-12-10 08:54:30|1955.8||1955.8||1955.8||1955.8||0
1639126480000|2021-12-10 08:54:40|1955.6|1955.4|1956|1955.6|1956.2|1955.8|1955.6|1955.4|1546
1639126490000|2021-12-10 08:54:50||1955.4||1955.8||1955.8||1955.4|0
1639126500000|2021-12-10 08:55:00|1956.2|1956|1956.2|1956|1956.4|1956|1956|1955.8|0
1639126510000|2021-12-10 08:55:10|1956|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|3313
1639126520000|2021-12-10 08:55:20|1956.4|1956|1956.6|1956.2|1956.6|1956.4|1956.4|1956|2016
1639126530000|2021-12-10 08:55:30|1956.4|1956.4|1956.4|1955.8|1956.6|1956.4|1956.2|1955.8|1741
1639126540000|2021-12-10 08:55:40|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|259
1639126550000|2021-12-10 08:55:50|1956.2|1955.8|1955.6|1955|1956.2|1955.8|1955.6|1955|410
1639126560000|2021-12-10 08:56:00|1955.4|1955.2|1955.4|1955|1955.6|1955.4|1955.2|1955|1567
1639126570000|2021-12-10 08:56:10|1955.6|1954.8|1955.4|1955|1955.6|1955|1955.4|1954.8|0
1639126580000|2021-12-10 08:56:20|1955.6|1955.2|1955.6|1955.4|1955.6|1955.4|1955.4|1955.2|0
1639126590000|2021-12-10 08:56:30|1955.8|1955|1955.4|1955|1955.8|1955|1955.4|1955|205
1639126610000|2021-12-10 08:56:50|||||||||26
1639126620000|2021-12-10 08:57:00|||||||||390
1639126630000|2021-12-10 08:57:10|1955.6|1955.2|1956|1955.6|1956.2|1955.8|1955.6|1955.2|1691
1639126640000|2021-12-10 08:57:20|1955.8|1955.4|1956.2|1955.4|1956.2|1955.4|1955.6|1955.4|482
1639126650000|2021-12-10 08:57:30|1956.4|1955.6|1956.8|1956.4|1956.8|1956.4|1956.4|1955.6|1769
1639126660000|2021-12-10 08:57:40|1956.6|1956.2|1956.4|1956|1956.6|1956.2|1956.2|1956|3221
1639126670000|2021-12-10 08:57:50|1956.2|1955.8|1956|1955.4|1956.2|1955.8|1955.8|1955.4|1382
1639126680000|2021-12-10 08:58:00|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.4|0
1639126690000|2021-12-10 08:58:10|1955.8||1956||1956||1955.8||0
1639126700000|2021-12-10 08:58:20|1956.2|1955.8|1956|1955.6|1956.4|1956|1955.8|1955.4|3124
1639126710000|2021-12-10 08:58:30|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955|6706
1639126720000|2021-12-10 08:58:40|1955.4|1955|1955.4|1955|1955.6|1955|1955.4|1955|0
1639126730000|2021-12-10 08:58:50|1955|1954.8|1955|1954.6|1955.2|1954.8|1954.8|1954.4|637
1639126740000|2021-12-10 08:59:00|1955.2|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.8|0
1639126750000|2021-12-10 08:59:10|1955|1954.6|1954.6|1954.2|1955|1954.6|1954.2|1954|1701
1639126760000|2021-12-10 08:59:20|1954.8|1954.4|1955.4|1954.8|1955.4|1955|1954.8|1954.4|46
1639126770000|2021-12-10 08:59:30|1955.2|1955|1955|1954.4|1955.2|1955|1955|1954.4|0
1639126780000|2021-12-10 08:59:40|1954.8|1954.2|1954.8|1954.2|1954.8|1954.2|1954.8|1954.2|0
1639126790000|2021-12-10 08:59:50|1955|1954.4|1955.2|1954.8|1955.4|1955|1955|1954.4|643
1639126800000|2021-12-10 09:00:00|1955.4|1955|1955.8|1955.6|1956.2|1955.8|1955.4|1955|1296
1639126810000|2021-12-10 09:00:10|1955.6|1955.4|1955|1954.6|1956|1955.6|1955|1954.6|4226
1639126820000|2021-12-10 09:00:20|1955.2|1954.4|1954.6|1954.2|1955.2|1954.6|1954.6|1954.2|1010
1639126830000|2021-12-10 09:00:30|1954.8|1954.4|1955|1954.6|1955.8|1955.4|1954.8|1954.4|1067
1639126840000|2021-12-10 09:00:40|1954.8|1954.4|1954.8|1954.6|1955|1954.8|1954.8|1954.4|205
1639126850000|2021-12-10 09:00:50|1955|1954.8|1955|1954.6|1955.2|1954.8|1955|1954.6|935
1639126860000|2021-12-10 09:01:00|1954.8|1954.4|1954.2|1954|1954.8|1954.4|1954.2|1954|1788
1639126870000|2021-12-10 09:01:10|1954.4|1954.2|1954.4|1954.2|1954.6|1954.2|1954.4|1954.2|942
1639126880000|2021-12-10 09:01:20|1954.6||1954.4||1954.6||1954.4||0
1639126890000|2021-12-10 09:01:30|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1954|1148
1639126900000|2021-12-10 09:01:40|1954.8|1954.4|1954.8|1954.4|1955|1954.6|1954.8|1954.4|205
1639126910000|2021-12-10 09:01:50|1954.6|1954.2|1954.4|1954.2|1954.6|1954.2|1954.2|1954|1396
1639126920000|2021-12-10 09:02:00|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|4599
1639126930000|2021-12-10 09:02:10|1954.6|1954.6|1955.2|1955|1955.4|1955.2|1954.6|1954.4|7589
1639126940000|2021-12-10 09:02:20|1955.4|1955.2|1955|1954.6|1955.4|1955.2|1954.8|1954.6|1964
1639126950000|2021-12-10 09:02:30|1954.8|1954.8|1954.6|1954|1955|1954.8|1954.4|1954|3111
1639126960000|2021-12-10 09:02:40||1954.2||1954.2||1954.2||1954|0
1639126970000|2021-12-10 09:02:50|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|2231
1639126980000|2021-12-10 09:03:00|1954|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.4|0
1639126990000|2021-12-10 09:03:10|1954|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|486
1639127000000|2021-12-10 09:03:20|1953.8|1953.6|1953.8|1953.4|1954.2|1953.8|1953.6|1953.4|4665
1639127010000|2021-12-10 09:03:30|1954|1953.6|1954|1953.6|1954.2|1953.8|1953.8|1953.6|194
1639127020000|2021-12-10 09:03:40|1954.2|1953.8|1955.2|1955|1955.2|1955|1954.2|1953.8|4257
1639127030000|2021-12-10 09:03:50|1955|1954.8|1955.4|1955|1955.4|1955.2|1954.8|1954.6|4825
1639127040000|2021-12-10 09:04:00|1955.2|1954.8|1955.8|1955.6|1956.2|1955.8|1955|1954.8|3636
1639127050000|2021-12-10 09:04:10|1955.6|1955.4|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|0
1639127060000|2021-12-10 09:04:20|1955.8|1955.4|1955.2|1955|1956|1955.6|1955.2|1955|5730
1639127070000|2021-12-10 09:04:30|1955|1954.8|1954.6|1954.2|1955.2|1955|1954.4|1954.2|4748
1639127080000|2021-12-10 09:04:40|1954.4|1954|1954.4|1953.8|1954.4|1954|1954.4|1953.8|0
1639127090000|2021-12-10 09:04:50|1954.2|1954|1954.6|1954.2|1954.6|1954.4|1954.2|1954|2673
1639127100000|2021-12-10 09:05:00|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.2|1953.8|0
1639127110000|2021-12-10 09:05:10|1954.6|1954.2|1954.2|1954|1954.6|1954.2|1954.2|1954|200
1639127120000|2021-12-10 09:05:20|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.6|1219
1639127130000|2021-12-10 09:05:30|1954|1953.8|1953.8|1953.4|1954|1953.8|1953.6|1953.2|1621
1639127140000|2021-12-10 09:05:40|1954|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.4|1869
1639127150000|2021-12-10 09:05:50|1954|1953.8|1954.8|1954.4|1954.8|1954.4|1954|1953.8|1270
1639127160000|2021-12-10 09:06:00|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|1010
1639127170000|2021-12-10 09:06:10|1955|1954.8|1954.6|1954|1955.2|1954.8|1954.4|1954|3233
1639127180000|2021-12-10 09:06:20|1954.4|1954.4|1954.8|1954.2|1955|1954.6|1954.4|1954.2|263
1639127190000|2021-12-10 09:06:30|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.6|1954.2|0
1639127200000|2021-12-10 09:06:40|1954.4|1954|1954|1953.6|1954.4|1954|1953.8|1953.4|2050
1639127210000|2021-12-10 09:06:50|1953.8|1953.4|1953.6|1953.4|1953.8|1953.4|1953.6|1953.4|754
1639127220000|2021-12-10 09:07:00|1953.8|1953.2|1952.4|1952|1953.8|1953.2|1952.4|1952|832
1639127230000|2021-12-10 09:07:10|1952.2|1952.2|1952.2|1951.6|1952.4|1952.2|1951.8|1951.4|5784
1639127240000|2021-12-10 09:07:20|1952|1951.8|1952|1951.6|1952.4|1952|1952|1951.6|4418
1639127250000|2021-12-10 09:07:30|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.6|0
1639127260000|2021-12-10 09:07:40|1951.8|1951.8|1953.4|1952.8|1953.4|1952.8|1951.8|1951.8|2587
1639127270000|2021-12-10 09:07:50|1953.6|1953|1953.8|1953.4|1953.8|1953.6|1953.4|1953|715
1639127280000|2021-12-10 09:08:00|1954|1953.6|1954|1953.6|1954.4|1954|1953.6|1953.4|205
1639127290000|2021-12-10 09:08:10|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.4|27
1639127300000|2021-12-10 09:08:20|1953.6|1953.2|1954|1953.4|1954|1953.6|1953.6|1953.2|205
1639127320000|2021-12-10 09:08:40|1953.8|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.6|756
1639127330000|2021-12-10 09:08:50|1954|1953.8|1953.6|1953.4|1954.2|1954|1953.6|1953.4|434
1639127340000|2021-12-10 09:09:00|1953.4|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|2855
1639127350000|2021-12-10 09:09:10|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|0
1639127360000|2021-12-10 09:09:20|1953.4|1953|1953.4|1953|1953.6|1953|1953.2|1953|2061
1639127370000|2021-12-10 09:09:30|1953.6|1953.2|1952.4|1952|1953.8|1953.4|1952.4|1952|3248
1639127380000|2021-12-10 09:09:40|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1951.8|1951.4|3799
1639127390000|2021-12-10 09:09:50|1952.2|1951.8|1952.2|1952|1952.4|1952|1952|1951.6|2185
1639127400000|2021-12-10 09:10:00|1952.4|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|862
1639127410000|2021-12-10 09:10:10|1952.6|1952.6|1953.2|1952.6|1953.2|1952.8|1952.6|1952.6|0
1639127420000|2021-12-10 09:10:20|1953|1952.4|1953|1952.6|1953|1952.6|1952.6|1952.4|843
1639127430000|2021-12-10 09:10:30|1952.8|1952.4|1952.8|1952.4|1953.2|1953|1952.8|1952.4|1642
1639127440000|2021-12-10 09:10:40||1952.6||1952.4||1952.6||1952.4|0
1639127450000|2021-12-10 09:10:50|1953|1952.6|1952.6|1952|1953.2|1952.8|1952.4|1952|1342
1639127460000|2021-12-10 09:11:00|1952.4|1951.8|1952.2|1951.8|1952.6|1952|1952|1951.6|1067
1639127470000|2021-12-10 09:11:10|1952|1952|1952|1951.6|1952.2|1952|1952|1951.6|1089
1639127480000|2021-12-10 09:11:20|1952.2|1951.4|1952|1951.6|1952.2|1951.8|1951.8|1951.4|999
1639127490000|2021-12-10 09:11:30|1952.2|1951.8|1952.2|1952|1952.4|1952|1952.2|1951.8|3062
1639127500000|2021-12-10 09:11:40|1952.4|1952.2|1952.2|1951.8|1952.4|1952.2|1952.2|1951.6|709
1639127510000|2021-12-10 09:11:50|1952.4|1951.6|1952.2|1951.6|1952.4|1951.6|1952|1951.6|655
1639127520000|2021-12-10 09:12:00||1951.8||1951.6||1951.8||1951.6|0
1639127530000|2021-12-10 09:12:10|1952||1952||1952||1952||0
1639127540000|2021-12-10 09:12:20|1952.2|1951.8|1952.2|1951.6|1952.4|1952|1952.2|1951.6|1326
1639127550000|2021-12-10 09:12:30|1952|1951.4|1951.8|1951.6|1952|1951.6|1951.6|1951.4|1044
1639127560000|2021-12-10 09:12:40|1951.6|1951.4|1952|1951.6|1952.2|1951.8|1951.6|1951.4|1357
1639127570000|2021-12-10 09:12:50|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|465
1639127580000|2021-12-10 09:13:00|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|892
1639127590000|2021-12-10 09:13:10|1951.8|1951.4|1951.4|1951|1951.8|1951.6|1951.4|1951|2303
1639127600000|2021-12-10 09:13:20|1951.6|1951.2|1951.4|1951|1951.8|1951.6|1951.4|1951|1911
1639127610000|2021-12-10 09:13:30|1951.2|1950.8|1951.2|1950.8|1951.2|1951|1951.2|1950.8|257
1639127620000|2021-12-10 09:13:40|1951|1951|1951.2|1950.8|1951.2|1951|1951|1950.8|1765
1639127630000|2021-12-10 09:13:50|1951|1950.6|1950.8|1950.6|1951|1950.6|1950.6|1950.4|801
1639127640000|2021-12-10 09:14:00|1951|1950.8|1951.4|1951|1951.4|1951.2|1951|1950.8|2206
1639127650000|2021-12-10 09:14:10|1951.2|1950.8|1951|1950.6|1951.2|1951|1951|1950.6|22
1639127660000|2021-12-10 09:14:20|1951.2|1950.8|1952.4|1952|1953.4|1953|1951.2|1950.8|17684
1639127670000|2021-12-10 09:14:30|1952.2|1952.2|1952.2|1952|1952.2|1952.2|1952|1951.8|1215
1639127680000|2021-12-10 09:14:40|1952.4|1952.2|1952.6|1952|1952.6|1952.2|1952.4|1952|521
1639127690000|2021-12-10 09:14:50|1952.8|1952.2|1952.8|1952.4|1952.8|1952.4|1952.8|1952.2|0
1639127700000|2021-12-10 09:15:00|1952.6|1952.2|1952.8|1952.6|1952.8|1952.6|1952.2|1951.8|4900
1639127710000|2021-12-10 09:15:10|1953|1952.8|1952.6|1952.2|1953.2|1952.8|1952.4|1952.2|3884
1639127720000|2021-12-10 09:15:20|1952.8|1952.4|1954.4|1954|1954.6|1954.4|1952.8|1952.4|5007
1639127730000|2021-12-10 09:15:30|1954.6|1954.2|1954.8|1954.2|1954.8|1954.4|1954.2|1954|510
1639127760000|2021-12-10 09:16:00|1955|1954.4|1954.4|1954.2|1955|1954.8|1954.4|1954.2|5341
1639127770000|2021-12-10 09:16:10|1954.6|1954.4|1955|1954.6|1955|1954.8|1954.6|1954.2|1050
1639127780000|2021-12-10 09:16:20||1954.8||1954.8||1954.8||1954.8|10
1639127790000|2021-12-10 09:16:30|1955.2|1955|1955.2|1955|1955.2|1955|1955.2|1955|15594
1639127800000|2021-12-10 09:16:40|1955|1954.8|1954.6|1954.2|1955.2|1954.8|1954.6|1954|1013
1639127810000|2021-12-10 09:16:50||1954.4||1954.2||1954.4||1954|200
1639127820000|2021-12-10 09:17:00|1954.4|1954|1953.8|1953.2|1954.4|1954|1953.8|1953.2|757
1639127830000|2021-12-10 09:17:10|1954|1953.4|1954|1953.4|1954|1953.4|1954|1953.4|0
1639127840000|2021-12-10 09:17:20|1953.8|1953.6|1953.6|1953.4|1953.8|1953.8|1953.6|1953.2|207
1639127850000|2021-12-10 09:17:30|1953.4|1953.2|1953.6|1953.4|1953.6|1953.4|1953.4|1953.2|207
1639127860000|2021-12-10 09:17:40|1953.8|1953.6|1953.6|1953.2|1954|1953.6|1953.6|1953.2|1250
1639127870000|2021-12-10 09:17:50|1953.4|1953|1953.4|1953|1953.4|1953|1953.2|1953|771
1639127880000|2021-12-10 09:18:00|1953.6|1953.2|1954.2|1953.6|1954.2|1953.8|1953.6|1953.2|1494
1639127890000|2021-12-10 09:18:10||1953.4||1953.8||1953.8||1953.4|0
1639127900000|2021-12-10 09:18:20|1954|1953.6|1953.8|1953.4|1954|1953.8|1953.8|1953.4|60
1639127910000|2021-12-10 09:18:30|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1954|1953.6|205
1639127920000|2021-12-10 09:18:40|1954.4|1954|1954.2|1954|1954.6|1954.2|1954.2|1954|208
1639127930000|2021-12-10 09:18:50|1954.4|1954.2|1954.6|1954.2|1954.6|1954.2|1954.4|1954.2|939
1639127940000|2021-12-10 09:19:00|1954.4|1954|1954.6|1954.2|1954.6|1954.2|1954.2|1954|467
1639127950000|2021-12-10 09:19:10||1954||1954.2||1954.2||1954|0
1639127960000|2021-12-10 09:19:20||1954||1954||1954.2||1954|0
1639127980000|2021-12-10 09:19:40||1954.2||1954.2||1954.2||1954.2|0
1639127990000|2021-12-10 09:19:50|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|1368
1639128000000|2021-12-10 09:20:00|1954.6|1954.2|1953.8|1953.4|1954.6|1954.2|1953.8|1953.4|4222
1639128010000|2021-12-10 09:20:10|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1952.8|0
1639128020000|2021-12-10 09:20:20|1953.2|1952.8|1953.4|1952.8|1953.4|1953.2|1953.2|1952.8|0
1639128030000|2021-12-10 09:20:30|1953.2|1953|1953.6|1953.2|1953.8|1953.4|1953.2|1953|1699
1639128040000|2021-12-10 09:20:40|1953.4|1953|1953|1952.6|1953.4|1953.2|1952.6|1952.4|2615
1639128050000|2021-12-10 09:20:50|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|0
1639128060000|2021-12-10 09:21:00|1952.8|1952.4|1953|1952.6|1953.2|1952.8|1952.8|1952.4|1978
1639128080000|2021-12-10 09:21:20|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.8|205
1639128100000|2021-12-10 09:21:40|1953.2|1953|1953.2|1953|1953.6|1953.2|1953.2|1953|356
1639128110000|2021-12-10 09:21:50|1953.4|1953.2|1953.4|1953.2|1954|1953.6|1953.4|1953|644
1639128120000|2021-12-10 09:22:00|1953.2|1953|1953.4|1953.2|1953.8|1953.4|1953.2|1953|1015
1639128130000|2021-12-10 09:22:10|1953.6||1953.6||1953.6||1953.4||0
1639128140000|2021-12-10 09:22:20|1953.4||1953.6||1953.6||1953.4||250
1639128150000|2021-12-10 09:22:30|1953.8|1953.4|1954.2|1953.8|1954.2|1953.8|1953.8|1953.4|205
1639128160000|2021-12-10 09:22:40|1954|1954|1954|1953.8|1954.2|1954|1954|1953.8|1489
1639128180000|2021-12-10 09:23:00|1953.8|1953.6|1954.2|1953.8|1954.2|1953.8|1953.8|1953.6|643
1639128190000|2021-12-10 09:23:10|1954.4|1954|1954.6|1954.4|1954.6|1954.4|1954.4|1954|1165
1639128200000|2021-12-10 09:23:20|1954.8|1954.6|1955|1954.6|1955|1954.6|1954.8|1954.6|2000
1639128210000|2021-12-10 09:23:30|1954.8|1954.4|1954.4|1954.2|1954.8|1954.4|1954.2|1954|9378
1639128220000|2021-12-10 09:23:40|1954.2|1954|1954.6|1954.2|1954.6|1954.2|1954.2|1954|1392
1639128230000|2021-12-10 09:23:50|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|379
1639128240000|2021-12-10 09:24:00|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|3146
1639128250000|2021-12-10 09:24:10|1955|1954.8|1955|1954.8|1955|1954.8|1955|1954.8|2368
1639128260000|2021-12-10 09:24:20|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1639128270000|2021-12-10 09:24:30|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|0
1639128280000|2021-12-10 09:24:40|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1639128290000|2021-12-10 09:24:50|1955.2|1954.8|1955.2|1954.6|1955.2|1954.8|1955|1954.6|545
1639128300000|2021-12-10 09:25:00|1955.4|1955|1955.4|1955|1955.6|1955.2|1955.4|1954.8|674
1639128310000|2021-12-10 09:25:10|1955.2|1954.8|1955|1954.4|1955.4|1954.8|1955|1954.4|405
1639128320000|2021-12-10 09:25:20||1954.2||1954.6||1954.6||1954.2|0
1639128330000|2021-12-10 09:25:30|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.6|1954.2|290
1639128340000|2021-12-10 09:25:40|1954.4|1954|1954.6|1954|1954.6|1954|1954.4|1953.8|224
1639128350000|2021-12-10 09:25:50|1954.8|1954.2|1955|1954.2|1955|1954.2|1954.6|1954.2|23
1639128360000|2021-12-10 09:26:00|1955.2|1954.4|1954.8|1954.4|1955.2|1954.6|1954.8|1954.2|0
1639128370000|2021-12-10 09:26:10|1954.4|1954|1954.4|1954|1954.4|1954|1954.4|1954|469
1639128380000|2021-12-10 09:26:20||1953.8||1953.8||1953.8||1953.8|531
1639128390000|2021-12-10 09:26:30|1953.8|1953.2|1953.8|1953.2|1953.8|1953.4|1953.6|1953.2|550
1639128400000|2021-12-10 09:26:40||1953.4||1953.4||1953.4||1953.4|0
1639128410000|2021-12-10 09:26:50|1953.4|1952.8|1954|1953.4|1954|1953.4|1953.4|1952.8|779
1639128420000|2021-12-10 09:27:00|1953.8|1953|1953.6|1953|1953.8|1953.2|1953.4|1952.8|766
1639128430000|2021-12-10 09:27:10|1953.4|1953.2|1953.4|1952.8|1953.8|1953.2|1953.4|1952.8|0
1639128440000|2021-12-10 09:27:20||1953||1952.8||1953||1952.8|0
1639128450000|2021-12-10 09:27:30|1953.2|1951.4|1952.2|1951.6|1953.2|1951.8|1952.2|1951.4|611
1639128460000|2021-12-10 09:27:40|1952.4|1951.8|1952.4|1951.8|1952.4|1951.8|1952.4|1951.8|205
1639128470000|2021-12-10 09:27:50|1952.2||1952.2||1952.2||1952.2||0
1639128480000|2021-12-10 09:28:00|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|510
1639128490000|2021-12-10 09:28:10|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1639128500000|2021-12-10 09:28:20|1951.6|1951|1951.4|1950.8|1951.6|1951|1951.2|1950.8|334
1639128510000|2021-12-10 09:28:30|1951.8|1951|1951.4|1950.8|1951.8|1951.4|1951.4|1950.8|812
1639128520000|2021-12-10 09:28:40|1951.2|1950.6|1951|1950.4|1951.2|1950.6|1951|1950.4|10
1639128530000|2021-12-10 09:28:50||1950.2||1950.4||1950.4||1950.2|0
1639128540000|2021-12-10 09:29:00|1950.8|1950.6|1951.2|1950.4|1951.2|1950.6|1950.8|1950.4|1063
1639128550000|2021-12-10 09:29:10|1951|1950|1950.6|1950|1951.2|1950|1950.6|1950|667
1639128560000|2021-12-10 09:29:20|1950.4|1949.8|1951|1950.2|1951|1950.2|1950.4|1949.8|510
1639128570000|2021-12-10 09:29:30|1950.8|1950|1950.4|1949.8|1951|1950|1950.4|1949.8|1320
1639128580000|2021-12-10 09:29:40|1950.6|1950|1950.6|1950|1950.6|1950|1950.6|1949.8|244
1639128590000|2021-12-10 09:29:50|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|415
1639128600000|2021-12-10 09:30:00|||||||||28
1639128610000|2021-12-10 09:30:10|1950.2|1949.8|1950.4|1949.8|1950.4|1949.8|1950.2|1949.8|0
1639128620000|2021-12-10 09:30:20|1951|1950|1951|1950.4|1951|1950.4|1950.8|1949.8|625
1639128630000|2021-12-10 09:30:30|1951.2|1950.6|1951|1950.4|1951.2|1950.6|1951|1950.4|544
1639128640000|2021-12-10 09:30:40|1950.8|1950.6|1951.2|1950.6|1951.2|1950.6|1950.8|1950.6|0
1639128650000|2021-12-10 09:30:50|1951.4|1950.8|1951.4|1950.8|1951.4|1950.8|1951.2|1950.8|709
1639128660000|2021-12-10 09:31:00|1951|1950.6|1951.4|1950.6|1951.4|1950.6|1951|1950.6|0
1639128670000|2021-12-10 09:31:10|1951.2||1951||1951.4||1951||373
1639128680000|2021-12-10 09:31:20|1951.2|1950.8|1951.4|1950.8|1951.4|1950.8|1951.2|1950.8|413
1639128690000|2021-12-10 09:31:30|1951.8|1951.2|1951.8|1951.2|1951.8|1951.2|1951.8|1951.2|255
1639128710000|2021-12-10 09:31:50|1952.2|1951.6|1952.2|1951.6|1952.2|1951.6|1952.2|1951.6|240
1639128720000|2021-12-10 09:32:00|1952.4|1952|1952.2|1951.8|1952.4|1952|1952.2|1951.8|114
1639128730000|2021-12-10 09:32:10|1952.4|1952|1952.6|1952|1952.6|1952|1952.4|1952|0
1639128740000|2021-12-10 09:32:20|1952.8|1952.2|1954|1953.4|1954|1953.4|1952.8|1952|477
1639128750000|2021-12-10 09:32:30|1953.8||1954||1954||1953.8||0
1639128760000|2021-12-10 09:32:40||1953.6||1953.4||1953.6||1953.4|500
1639128770000|2021-12-10 09:32:50|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|101
1639128780000|2021-12-10 09:33:00|1954.8|1954.2|1954.8|1954.2|1954.8|1954.2|1954.8|1954.2|205
1639128790000|2021-12-10 09:33:10||1954.4||1954.2||1954.4||1954.2|0
1639128800000|2021-12-10 09:33:20||1954.4||1954.4||1954.4||1954.4|0
1639128810000|2021-12-10 09:33:30|1955|1954.6|1955|1954.4|1955|1954.6|1954.6|1954.2|2107
1639128830000|2021-12-10 09:33:50|1955.2|1954.6|1955.2|1954.6|1955.2|1954.6|1955.2|1954.6|10
1639128840000|2021-12-10 09:34:00|1955.8|1954.8|1956.4|1955.8|1956.4|1955.8|1955.8|1954.8|714
1639128850000|2021-12-10 09:34:10|1956.6|1956|1956.8|1956.2|1957|1956.4|1956.6|1956|448
1639128860000|2021-12-10 09:34:20||1956||1956||1956||1956|480
1639128870000|2021-12-10 09:34:30|1956.6||1956.6||1956.6||1956.6||0
1639128880000|2021-12-10 09:34:40|1957.2|1956.6|1957.2|1956.6|1957.2|1956.6|1957.2|1956.6|103
1639128900000|2021-12-10 09:35:00|1957|1956.8|1957.6|1957|1957.6|1957|1957|1956.8|676
1639128910000|2021-12-10 09:35:10|1957.4|1956.6|1957.2|1956.6|1957.4|1956.6|1957.2|1956.4|1689
1639128920000|2021-12-10 09:35:20|1957|1956.4|1956.8|1956.4|1957|1956.4|1956.8|1956.4|0
1639128930000|2021-12-10 09:35:30|1957.2|1956.2|1956.8|1956.2|1957.2|1956.2|1956.8|1956.2|237
1639128950000|2021-12-10 09:35:50|1956.4|1955.8|1955.8|1955.2|1956.4|1955.8|1955.8|1955.2|205
1639128960000|2021-12-10 09:36:00|1956|1955.4|1956.2|1955.6|1956.2|1955.6|1956|1955.4|121
1639128970000|2021-12-10 09:36:10|1955.6|1955|1955.8|1955|1955.8|1955|1955.6|1955|0
1639128980000|2021-12-10 09:36:20|1956|1955.4|1956|1955.4|1956|1955.4|1956|1955.4|0
1639128990000|2021-12-10 09:36:30|1956.2|1955.8|1956.6|1955.8|1956.6|1955.8|1956.2|1955.8|205
1639129000000|2021-12-10 09:36:40|1956.4||1956.4||1956.6||1956.4||0
1639129010000|2021-12-10 09:36:50|||||||||16
1639129020000|2021-12-10 09:37:00|1956.2|1955|1956.2|1955.4|1956.2|1955.4|1955.8|1955|754
1639129030000|2021-12-10 09:37:10|1955.8|1955|1955.8|1955|1955.8|1955|1955.8|1955|0
1639129060000|2021-12-10 09:37:40|1956|1955.4|1956|1955.4|1956|1955.4|1956|1955.4|0
1639129070000|2021-12-10 09:37:50||1955.6||1955.6||1955.6||1955.6|0
1639129080000|2021-12-10 09:38:00|1956.2|1956|1956.6|1956|1956.6|1956|1956.2|1956|1288
1639129090000|2021-12-10 09:38:10|1956.4|1955.8|1956.4|1956|1956.6|1956|1956.4|1955.8|80
1639129100000|2021-12-10 09:38:20|1957|1956.2|1957|1956.2|1957|1956.2|1956.8|1956.2|262
1639129110000|2021-12-10 09:38:30|1956.8|1956.6|1957.2|1956.6|1957.2|1956.6|1956.8|1956.6|209
1639129120000|2021-12-10 09:38:40|1957|1956.4|1957.2|1956.6|1957.2|1956.6|1957|1956.4|499
1639129130000|2021-12-10 09:38:50||1956.8||1956.6||1956.8||1956.6|318
1639129140000|2021-12-10 09:39:00|||||||||61
1639129150000|2021-12-10 09:39:10|1957|1956.4|1956.8|1956.4|1957|1956.4|1956.8|1956.4|0
1639129160000|2021-12-10 09:39:20|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|435
1639129170000|2021-12-10 09:39:30|1956.8|1956.4|1956.6|1956.4|1956.8|1956.4|1956.6|1956.4|460
1639129180000|2021-12-10 09:39:40|1956.4|1956.2|1956.6|1956|1956.6|1956.2|1956.2|1956|2630
1639129190000|2021-12-10 09:39:50|1956.8|1956.2|1957.2|1956.8|1957.2|1956.8|1956.8|1956.2|1930
1639129200000|2021-12-10 09:40:00|1957.4|1957|1957.8|1957.4|1957.8|1957.6|1957.4|1957|500
1639129210000|2021-12-10 09:40:10|1957.6|1957.2|1956.4|1956.2|1957.6|1957.2|1955.8|1955.6|10971
1639129220000|2021-12-10 09:40:20|1956.6|1956.4|1956.4|1956|1956.6|1956.4|1956.4|1956|1200
1639129230000|2021-12-10 09:40:30|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|1956.6|1956.2|0
1639129240000|2021-12-10 09:40:40|1956.4||1956.6||1956.6||1956.4||0
1639129250000|2021-12-10 09:40:50|1956.4|1956|1956.2|1956|1956.4|1956|1956.2|1956|1041
1639129260000|2021-12-10 09:41:00|1956|1955.8|1956|1955.6|1956.4|1956|1955.6|1955.4|2648
1639129270000|2021-12-10 09:41:10|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.8|1955.4|0
1639129280000|2021-12-10 09:41:20|1955.6|1955.2|1954.8|1954.4|1955.6|1955.4|1954.6|1954.4|17094
1639129290000|2021-12-10 09:41:30|1954.6||1954.8||1954.8||1954.6||991
1639129300000|2021-12-10 09:41:40|1954.6|1954.2|1954.6|1954.2|1954.8|1954.2|1954.6|1954.2|2313
1639129310000|2021-12-10 09:41:50|1954.4|1954|1954.8|1954.6|1954.8|1954.6|1954.2|1954|621
1639129320000|2021-12-10 09:42:00|1955|1954.8|1954.8|1954.4|1955|1954.8|1954.8|1954.4|4823
1639129330000|2021-12-10 09:42:10|1954.6|1954.2|1955|1954.6|1955|1954.6|1954.6|1954.2|1422
1639129340000|2021-12-10 09:42:20|1955.2|1954.8|1955|1954.6|1955.4|1955|1955|1954.6|1141
1639129350000|2021-12-10 09:42:30|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955.2|1954.8|294
1639129360000|2021-12-10 09:42:40||1954.6||1954.6||1954.6||1954.6|0
1639129370000|2021-12-10 09:42:50||1954.8||1954.8||1954.8||1954.8|0
1639129380000|2021-12-10 09:43:00|1955.4|1955|1955.4|1955|1955.6|1955.4|1955.2|1955|1899
1639129390000|2021-12-10 09:43:10|1955.2|1955.2|1954.8|1954.4|1955.2|1955.2|1954.6|1954.2|1777
1639129400000|2021-12-10 09:43:20|1954.6|1954.2|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|0
1639129410000|2021-12-10 09:43:30|1954.4|1954.2|1954.6|1954.2|1954.6|1954.2|1954.4|1954|243
1639129420000|2021-12-10 09:43:40|1954.4|1954|1954.4|1954.2|1954.6|1954.4|1954.4|1954|913
1639129430000|2021-12-10 09:43:50||1954||1954||1954.2||1954|0
1639129440000|2021-12-10 09:44:00|1954.6|1954.2|1954.6|1954.2|1954.6|1954.4|1954.6|1954|938
1639129450000|2021-12-10 09:44:10|1954.4||1954.6||1954.6||1954.4||0
1639129460000|2021-12-10 09:44:20|1954.8|1954.4|1955.2|1954.8|1955.2|1955|1954.8|1954.4|701
1639129470000|2021-12-10 09:44:30|1955.4|1955|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1639129480000|2021-12-10 09:44:40|1955.8||1955.6||1955.8||1955.6||0
1639129490000|2021-12-10 09:44:50|1955.4|1955|1955.2|1955|1955.4|1955|1955.2|1954.8|205
1639129500000|2021-12-10 09:45:00|1955.4|1955.2|1957|1956.4|1957|1956.6|1955.4|1955.2|1692
1639129510000|2021-12-10 09:45:10||1956.6||1956.4||1956.6||1956.4|0
1639129520000|2021-12-10 09:45:20||1956.6||1956.6||1956.6||1956.6|0
1639129530000|2021-12-10 09:45:30||1956.8||1956.8||1956.8||1956.8|0
1639129540000|2021-12-10 09:45:40|1956.8|1956.6|1956.8|1956.4|1957|1956.8|1956.6|1956.4|2031
1639129550000|2021-12-10 09:45:50|1957|1956.6|1956.8|1956.6|1957|1956.8|1956.8|1956.6|1699
1639129560000|2021-12-10 09:46:00|1957||1957||1957||1956.8||0
1639129570000|2021-12-10 09:46:10|1957.2|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|1120
1639129580000|2021-12-10 09:46:20|1957|1956.6|1957.2|1957|1957.2|1957|1957|1956.6|0
1639129590000|2021-12-10 09:46:30|1957|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.8|750
1639129600000|2021-12-10 09:46:40|1957.2|1957|1957.4|1957.2|1957.6|1957.2|1957|1956.8|2804
1639129610000|2021-12-10 09:46:50|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|205
1639129630000|2021-12-10 09:47:10|1957.4||1957.2||1957.4||1957.2||1490
1639129640000|2021-12-10 09:47:20|1957|1956.8|1956.8|1956.4|1957|1956.8|1956.6|1956.4|4335
1639129650000|2021-12-10 09:47:30|1957|1956.6|1956.8|1956.4|1957|1956.6|1956.8|1956.4|0
1639129660000|2021-12-10 09:47:40|1956.6|1956.6|1956.6|1956.2|1956.6|1956.6|1956.4|1956.2|1466
1639129670000|2021-12-10 09:47:50|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|300
1639129710000|2021-12-10 09:48:30|1956.8|1956.4|1956.8|1956.6|1957.2|1956.8|1956.8|1956.4|1791
1639129720000|2021-12-10 09:48:40|1957|1956.4|1956.8|1956.4|1957|1956.4|1956.6|1956.4|958
1639129730000|2021-12-10 09:48:50|1956.6||1956.6||1956.6||1956.6||150
1639129740000|2021-12-10 09:49:00|1956.8|1956.6|1956.8|1956.4|1957|1956.6|1956.6|1956.4|1190
1639129750000|2021-12-10 09:49:10|1956.6|1956.6|1956.4|1956.2|1956.6|1956.6|1956.4|1956.2|633
1639129760000|2021-12-10 09:49:20|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|468
1639129770000|2021-12-10 09:49:30|1956.8|1956.4|1957.2|1956.8|1957.4|1957|1956.8|1956.4|11129
1639129780000|2021-12-10 09:49:40|1957||1957||1957.2||1957||0
1639129790000|2021-12-10 09:49:50|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.6|1956.4|2293
1639129800000|2021-12-10 09:50:00|1957.2|1956.8|1957.2|1957|1957.4|1957|1957|1956.6|6049
1639129810000|2021-12-10 09:50:10|1957|1956.8|1957|1956.4|1957|1956.8|1956.8|1956.4|11514
1639129820000|2021-12-10 09:50:20|1957.2|1956.6|1957|1956.6|1957.4|1956.8|1956.8|1956.6|205
1639129830000|2021-12-10 09:50:30|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|205
1639129840000|2021-12-10 09:50:40|1957.4|1957|1957.4|1957|1957.6|1957.4|1957.4|1957|704
1639129850000|2021-12-10 09:50:50||1957.2||1957||1957.2||1957|0
1639129860000|2021-12-10 09:51:00|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|2026
1639129870000|2021-12-10 09:51:10|1957.6||1957.6||1957.8||1957.6||0
1639129880000|2021-12-10 09:51:20|1957.4|1957.2|1957|1956.8|1957.4|1957.2|1957|1956.8|2115
1639129890000|2021-12-10 09:51:30|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.4|410
1639129900000|2021-12-10 09:51:40||1956.8||1956.8||1956.8||1956.8|0
1639129910000|2021-12-10 09:51:50|1957.2|1957|1957.6|1957|1957.6|1957.2|1957.2|1956.8|417
1639129920000|2021-12-10 09:52:00|1957.8|1957.2|1957.6|1957.4|1957.8|1957.4|1957.6|1957.2|766
1639129930000|2021-12-10 09:52:10|1957.4|1957.2|1957.4|1957.2|1957.8|1957.4|1957.4|1957.2|965
1639129940000|2021-12-10 09:52:20|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|205
1639129960000|2021-12-10 09:52:40|1957.4|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|981
1639129970000|2021-12-10 09:52:50|1957.6|1957.2|1957.8|1957.4|1957.8|1957.6|1957|1956.8|7247
1639129980000|2021-12-10 09:53:00|1957.6|1957.2|1957.8|1957.4|1957.8|1957.6|1957.4|1957|2833
1639129990000|2021-12-10 09:53:10|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|1510
1639130000000|2021-12-10 09:53:20|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.2|1957|1829
1639130010000|2021-12-10 09:53:30|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957|4459
1639130020000|2021-12-10 09:53:40|1958|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.6|721
1639130030000|2021-12-10 09:53:50|1958.2|1957.8|1958|1957.8|1958.4|1958.2|1958|1957.8|1948
1639130040000|2021-12-10 09:54:00|1958.2|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1958|710
1639130050000|2021-12-10 09:54:10|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1958|791
1639130060000|2021-12-10 09:54:20|1958.2|1958.2|1958.6|1958.2|1958.8|1958.4|1958.2|1958|1605
1639130070000|2021-12-10 09:54:30||1958||1958||1958.2||1958|0
1639130080000|2021-12-10 09:54:40||1958.2||1958.2||1958.2||1958.2|0
1639130100000|2021-12-10 09:55:00|1958.4|1958|1958|1957.8|1958.4|1958|1958|1957.8|1484
1639130120000|2021-12-10 09:55:20|1957.8|1957.6|1958.2|1957.6|1958.2|1957.8|1957.8|1957.6|1108
1639130130000|2021-12-10 09:55:30|1958.4|1957.8|1958.4|1958|1958.6|1958.2|1958.2|1957.8|1882
1639130140000|2021-12-10 09:55:40|1958.2||1958.4||1958.4||1958.2||84
1639130150000|2021-12-10 09:55:50|1958.2|1958.2|1959|1958.6|1959|1958.6|1958.2|1958.2|0
1639130160000|2021-12-10 09:56:00|1959.2|1958.8|1959.4|1959|1959.4|1959|1959.2|1958.8|455
1639130170000|2021-12-10 09:56:10|1959.2|1959.2|1959.4|1959.2|1959.4|1959.2|1959|1958.8|3194
1639130180000|2021-12-10 09:56:20|||||||||200
1639130190000|2021-12-10 09:56:30|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1959|769
1639130200000|2021-12-10 09:56:40|1959.4|1959.2|1959.8|1959.6|1959.8|1959.6|1959.4|1959.2|709
1639130210000|2021-12-10 09:56:50|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|1612
1639130220000|2021-12-10 09:57:00|1959.6|1959.4|1959.2|1958.8|1959.8|1959.6|1959|1958.8|4821
1639130230000|2021-12-10 09:57:10||1959||1958.8||1959||1958.8|331
1639130250000|2021-12-10 09:57:30|1959|1959|1959|1958.6|1959|1959|1959|1958.6|1034
1639130260000|2021-12-10 09:57:40|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.6|1958.2|1155
1639130270000|2021-12-10 09:57:50|1958.4|1958|1958.8|1958.4|1958.8|1958.6|1958.4|1958|3182
1639130280000|2021-12-10 09:58:00|1958.6|1958.6|1958.8|1958.6|1959|1958.8|1958.6|1958.4|1604
1639130290000|2021-12-10 09:58:10|1959|1958.8|1959.6|1959|1959.8|1959.4|1959|1958.8|1081
1639130300000|2021-12-10 09:58:20|1959.8|1959.2|1959.6|1959.2|1959.8|1959.4|1959.6|1959.2|0
1639130310000|2021-12-10 09:58:30|1959.4||1959.6||1959.6||1959.4||0
1639130320000|2021-12-10 09:58:40|1959.4|1959.4|1960|1959.8|1960|1959.8|1959.4|1959.2|2917
1639130330000|2021-12-10 09:58:50|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.6|1959.2|0
1639130340000|2021-12-10 09:59:00||1959.2||1959.2||1959.2||1959.2|0
1639130350000|2021-12-10 09:59:10|1959.6|1959|1959.4|1959|1959.6|1959|1959.2|1959|1199
1639130370000|2021-12-10 09:59:30||1959.2||1959||1959.2||1959|0
1639130380000|2021-12-10 09:59:40|1959.2|1958.8|1959.2|1958.8|1959.2|1959|1959.2|1958.8|1429
1639130390000|2021-12-10 09:59:50|1959.4|1959|1959.6|1959.2|1959.6|1959.4|1959.4|1959|1441
1639130400000|2021-12-10 10:00:00|1959.8|1959.4|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|0
1639130410000|2021-12-10 10:00:10|1960|1959.6|1960|1959.4|1960|1959.8|1959.8|1959.4|2351
1639130420000|2021-12-10 10:00:20|1960.2|1960|1960.8|1960.6|1960.8|1960.6|1960.2|1960|41130
1639130430000|2021-12-10 10:00:30|1960.6|1960.4|1960.6|1960.4|1960.8|1960.4|1960.6|1960.4|25
1639130440000|2021-12-10 10:00:40|1960.8|1960.2|1960.6|1960.4|1960.8|1960.4|1960.4|1960.2|4320
1639130450000|2021-12-10 10:00:50|1960.8||1960.6||1960.8||1960.6||0
1639130460000|2021-12-10 10:01:00|1960.4|1960.2|1960.6|1960.2|1960.6|1960.2|1960.4|1960.2|2567
1639130470000|2021-12-10 10:01:10|1960.4|1960.4|1960|1959.6|1960.4|1960.4|1959.8|1959.4|17709
1639130480000|2021-12-10 10:01:20|1959.8|1959.4|1959|1958.6|1959.8|1959.4|1959|1958.6|1340
1639130490000|2021-12-10 10:01:30|1959.2||1959.2||1959.2||1959.2||0
1639130500000|2021-12-10 10:01:40|1959|1958.4|1958.8|1958.6|1959|1958.6|1958.6|1958.2|200
1639130510000|2021-12-10 10:01:50|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.6|1958.2|205
1639130520000|2021-12-10 10:02:00|1958.8|1958.4|1958.4|1958|1959|1958.6|1958.2|1958|708
1639130530000|2021-12-10 10:02:10|1958.2|1957.8|1957.4|1957|1958.2|1957.8|1957|1956.8|3141
1639130540000|2021-12-10 10:02:20|1957.2|1956.8|1957.4|1957|1957.4|1957.2|1957.2|1956.8|747
1639130550000|2021-12-10 10:02:30|1957.6|1957.2|1958|1957.6|1958.2|1957.8|1957.4|1957|2497
1639130560000|2021-12-10 10:02:40|1958.2|1957.8|1958|1957.6|1958.2|1957.8|1957.8|1957.6|307
1639130570000|2021-12-10 10:02:50|1958.2|1957.8|1959|1958.6|1959|1958.6|1958|1957.6|294
1639130580000|2021-12-10 10:03:00|1958.8|1958.4|1959|1958.6|1959|1958.6|1958.6|1958.4|617
1639130590000|2021-12-10 10:03:10|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958.4|1958.2|998
1639130600000|2021-12-10 10:03:20|1958.4|1958.4|1959|1958.6|1959|1958.6|1958.4|1958.4|1117
1639130610000|2021-12-10 10:03:30||1958.8||1958.8||1958.8||1958.6|0
1639130620000|2021-12-10 10:03:40|1959.2|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|208
1639130630000|2021-12-10 10:03:50|1959||1959||1959||1959||0
1639130640000|2021-12-10 10:04:00|1958.8|1958.6|1959.2|1958.8|1959.4|1958.8|1958.8|1958.6|670
1639130650000|2021-12-10 10:04:10|1959.4|1959|1959|1958.8|1959.4|1959|1958.8|1958.6|1216
1639130660000|2021-12-10 10:04:20|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1959|562
1639130680000|2021-12-10 10:04:40|1959.4|1959.2|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|410
1639130690000|2021-12-10 10:04:50|1959.8||1959.8||1959.8||1959.6||200
1639130700000|2021-12-10 10:05:00|1959.6|1959.6|1959.8|1959.6|1960|1959.6|1959.6|1959.6|0
1639130710000|2021-12-10 10:05:10|1959.6|1959.4|1959.4|1959|1960|1959.6|1959.4|1959|8592
1639130720000|2021-12-10 10:05:20||1959.2||1959||1959.2||1959|0
1639130730000|2021-12-10 10:05:30|1959.6|1959.2|1959.8|1959.4|1959.8|1959.4|1959.6|1959|712
1639130740000|2021-12-10 10:05:40|1959.6|1959.6|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|740
1639130750000|2021-12-10 10:05:50|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|0
1639130760000|2021-12-10 10:06:00||1959.4||1959.4||1959.6||1959.4|0
1639130770000|2021-12-10 10:06:10||1959.6||1959.6||1959.6||1959.4|0
1639130780000|2021-12-10 10:06:20|||||||||91
1639130790000|2021-12-10 10:06:30|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|205
1639130800000|2021-12-10 10:06:40|1959.4|1959.2|1959|1958.6|1959.4|1959.2|1959|1958.6|2488
1639130810000|2021-12-10 10:06:50|1959.2|1958.8|1959|1958.6|1959.4|1959|1959|1958.6|1591
1639130820000|2021-12-10 10:07:00||1958.8||1958.6||1958.8||1958.6|0
1639130830000|2021-12-10 10:07:10||1958.4||1958.4||1958.4||1958.4|0
1639130850000|2021-12-10 10:07:30|1958.8|1958.6|1958.8|1958.4|1958.8|1958.8|1958.8|1958.4|2075
1639130870000|2021-12-10 10:07:50|1959|1958.6|1959.2|1958.8|1959.2|1959|1959|1958.6|496
1639130880000|2021-12-10 10:08:00|1959|1958.6|1959.2|1958.8|1959.2|1959|1958.4|1958|5459
1639130890000|2021-12-10 10:08:10|1959|1959|1959|1958.6|1959|1959|1959|1958.6|0
1639130900000|2021-12-10 10:08:20|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|90
1639130910000|2021-12-10 10:08:30|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|205
1639130920000|2021-12-10 10:08:40|1959|1959|1959|1958.8|1959.2|1959|1959|1958.8|706
1639130930000|2021-12-10 10:08:50|1958.8|1958.6|1959|1958.6|1959|1958.6|1958.8|1958.6|933
1639130940000|2021-12-10 10:09:00|1958.8||1959||1959||1958.8||0
1639130950000|2021-12-10 10:09:10|1958.8|1958.8|1958.6|1958.4|1958.8|1958.8|1958.6|1958.4|1070
1639130970000|2021-12-10 10:09:30|1958.8|1958.6|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1425
1639130980000|2021-12-10 10:09:40|1958.6||1958.6||1958.6||1958.6||0
1639130990000|2021-12-10 10:09:50|1958.8||1958.8||1958.8||1958.6||718
1639131000000|2021-12-10 10:10:00|1958.6|1958.2|1958|1957.8|1958.6|1958.2|1958|1957.8|1587
1639131010000|2021-12-10 10:10:10|1958.2|1958|1958.2|1957.8|1958.4|1958.2|1958.2|1957.8|707
1639131030000|2021-12-10 10:10:30|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|269
1639131040000|2021-12-10 10:10:40|1957.8|1957.4|1957.6|1957.4|1957.8|1957.6|1957.6|1957.2|0
1639131050000|2021-12-10 10:10:50|1957.8|1957.2|1957.8|1957.4|1957.8|1957.6|1957.8|1957.2|715
1639131070000|2021-12-10 10:11:10|1958|1957.8|1958.6|1958.2|1958.6|1958.2|1958|1957.8|1119
1639131090000|2021-12-10 10:11:30|1958.4||1958.6||1958.6||1958.4||0
1639131100000|2021-12-10 10:11:40|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1958.2|1958|1397
1639131110000|2021-12-10 10:11:50||1958||1958.2||1958.2||1958|0
1639131120000|2021-12-10 10:12:00|1958.2|1958|1958.4|1958.2|1958.6|1958.2|1958.2|1958|359
1639131130000|2021-12-10 10:12:10|1958.6|1958.4|1958.4|1958.2|1958.6|1958.4|1958.4|1958.2|0
1639131140000|2021-12-10 10:12:20|1958.2|1958|1958.6|1958.2|1958.6|1958.2|1958.2|1957.8|3628
1639131150000|2021-12-10 10:12:30|1958.4||1958.4||1958.4||1958.4||0
1639131160000|2021-12-10 10:12:40|1958.2|1958|1958|1957.8|1958.2|1958|1957.8|1957.6|3318
1639131170000|2021-12-10 10:12:50|1958.2|1958|1958.2|1957.8|1958.2|1958|1958|1957.8|206
1639131180000|2021-12-10 10:13:00|1958|1957.6|1958.6|1958.2|1958.8|1958.6|1958|1957.6|2245
1639131190000|2021-12-10 10:13:10||1958||1958||1958||1958|0
1639131200000|2021-12-10 10:13:20|1958.4|1957.8|1958.2|1957.8|1958.4|1958|1958|1957.8|1699
1639131210000|2021-12-10 10:13:30|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|3473
1639131230000|2021-12-10 10:13:50|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|466
1639131240000|2021-12-10 10:14:00|1958.2|1958|1958.4|1958|1958.4|1958|1958.2|1958|215
1639131250000|2021-12-10 10:14:10|1958.2||1958.2||1958.4||1958.2||0
1639131260000|2021-12-10 10:14:20|1958|1957.8|1957.8|1957.4|1958|1957.8|1957.6|1957.4|2706
1639131270000|2021-12-10 10:14:30|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|281
1639131280000|2021-12-10 10:14:40|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1639131290000|2021-12-10 10:14:50|1957.6|1957.2|1957.6|1957.2|1957.8|1957.6|1957.4|1957.2|979
1639131300000|2021-12-10 10:15:00|1957.4|1957.4|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|2236
1639131310000|2021-12-10 10:15:10|1957.6|1957.2|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|0
1639131320000|2021-12-10 10:15:20|1958|1957.6|1958|1957.6|1958.4|1958.2|1957.8|1957.6|10947
1639131330000|2021-12-10 10:15:30|1957.8|1957.8|1957.6|1957.4|1957.8|1957.8|1957.6|1957.4|561
1639131340000|2021-12-10 10:15:40|1957.8||1957.8||1957.8||1957.8||0
1639131350000|2021-12-10 10:15:50|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.6|1957.2|0
1639131360000|2021-12-10 10:16:00|1957.4|1957.2|1957.4|1957|1957.6|1957.4|1957.4|1957|2202
1639131370000|2021-12-10 10:16:10|1957.6|1957.2|1957.8|1957.6|1958|1957.6|1957.6|1957.2|2046
1639131380000|2021-12-10 10:16:20||1957.4||1957.4||1957.6||1957.4|0
1639131390000|2021-12-10 10:16:30|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|135
1639131400000|2021-12-10 10:16:40|1958|1957.8|1958.2|1958|1958.2|1958|1958|1957.8|271
1639131410000|2021-12-10 10:16:50|1958|1957.8|1958.8|1958.4|1958.8|1958.4|1958|1957.8|961
1639131420000|2021-12-10 10:17:00|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.6|1958.2|0
1639131430000|2021-12-10 10:17:10|1958.8|1958.6|1958.6|1958.2|1959|1958.6|1958.6|1958|233
1639131450000|2021-12-10 10:17:30|1958.4|1958|1958.6|1958|1958.6|1958.2|1958.2|1958|2314
1639131470000|2021-12-10 10:17:50|1958.4|1958.2|1958.4|1958|1958.4|1958.2|1958.4|1958|510
1639131480000|2021-12-10 10:18:00|1958.2|1957.8|1958.2|1958|1958.2|1958|1958|1957.6|2883
1639131490000|2021-12-10 10:18:10||1957.8||1957.8||1958||1957.8|75
1639131500000|2021-12-10 10:18:20|1958.4|1958|1958.4|1958|1958.6|1958.4|1958.4|1957.8|29
1639131510000|2021-12-10 10:18:30||1957.8||1957.8||1957.8||1957.8|0
1639131520000|2021-12-10 10:18:40||1958||1958||1958||1958|0
1639131530000|2021-12-10 10:18:50|1958.2||1958.2||1958.2||1958.2||255
1639131540000|2021-12-10 10:19:00|1958|1957.8|1958.2|1958|1958.4|1958|1958|1957.8|1355
1639131550000|2021-12-10 10:19:10|1958.4|1957.8|1958.2|1957.8|1958.4|1957.8|1958.2|1957.8|0
1639131560000|2021-12-10 10:19:20|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.6|753
1639131570000|2021-12-10 10:19:30|1957.6|1957.4|1957.4|1957|1957.8|1957.4|1957.4|1957|1260
1639131580000|2021-12-10 10:19:40|1957.2|1957.2|1957.2|1957|1957.2|1957.2|1957.2|1957|0
1639131600000|2021-12-10 10:20:00|1957|1956.8|1956.8|1956.6|1957|1956.8|1956.8|1956.6|2630
1639131610000|2021-12-10 10:20:10|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|8
1639131620000|2021-12-10 10:20:20|1957.2|1956.6|1957.2|1956.8|1957.2|1957|1957.2|1956.6|543
1639131630000|2021-12-10 10:20:30|1957.4|1957|1957.2|1957|1957.4|1957.2|1957.2|1957|554
1639131650000|2021-12-10 10:20:50|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|251
1639131660000|2021-12-10 10:21:00|1957.6||1957.4||1957.6||1957.4||0
1639131670000|2021-12-10 10:21:10|1957.2|1957|1957.2|1957|1957.2|1957|1957.2|1957|932
1639131680000|2021-12-10 10:21:20|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|205
1639131690000|2021-12-10 10:21:30|1957.6|1957.4|1958.2|1957.6|1958.2|1957.6|1957.6|1957.4|620
1639131700000|2021-12-10 10:21:40||1957.8||1957.8||1957.8||1957.8|0
1639131710000|2021-12-10 10:21:50|1958|1957.6|1958.2|1957.8|1958.2|1957.8|1957.6|1957.4|1624
1639131720000|2021-12-10 10:22:00|1958.4|1958|1958.4|1958.2|1958.4|1958.2|1958.4|1958|1890
1639131740000|2021-12-10 10:22:20|1958.6|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|488
1639131770000|2021-12-10 10:22:50|1959|1958.8|1958.2|1957.6|1959|1958.8|1958|1957.6|4120
1639131780000|2021-12-10 10:23:00|1958||1957.8||1958.2||1957.8||0
1639131790000|2021-12-10 10:23:10|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|547
1639131800000|2021-12-10 10:23:20|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|332
1639131810000|2021-12-10 10:23:30|1957.4|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|0
1639131820000|2021-12-10 10:23:40|1957.8|1957.2|1957.8|1957.6|1958|1957.6|1957.8|1957.2|196
1639131830000|2021-12-10 10:23:50|1958|1957.8|1958|1957.8|1958.2|1957.8|1958|1957.8|206
1639131840000|2021-12-10 10:24:00|1957.8|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.4|1676
1639131850000|2021-12-10 10:24:10||1957.8||1957.8||1957.8||1957.6|0
1639131860000|2021-12-10 10:24:20|1957.8|1957.6|1958|1957.4|1958|1957.6|1957.8|1957.4|226
1639131870000|2021-12-10 10:24:30|1957.8|1957.6|1958|1957.8|1958.2|1957.8|1957.8|1957.6|206
1639131880000|2021-12-10 10:24:40|1957.8|1957.6|1956.8|1956.4|1957.8|1957.6|1956.8|1956.4|2861
1639131890000|2021-12-10 10:24:50|1957|1956.6|1957|1956.6|1957|1956.6|1957|1956.6|0
1639131900000|2021-12-10 10:25:00|1957.2|1956.8|1957.4|1957|1957.4|1957.2|1957|1956.8|2539
1639131910000|2021-12-10 10:25:10|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|0
1639131920000|2021-12-10 10:25:20|1957|1956.6|1956.6|1956.2|1957.2|1956.8|1956.4|1956.2|8504
1639131930000|2021-12-10 10:25:30|1956.8|1956.4|1957.2|1956.8|1957.2|1957|1956.8|1956.4|479
1639131940000|2021-12-10 10:25:40|1957.4|1957|1957.6|1957.2|1957.6|1957.4|1957.4|1957|325
1639131950000|2021-12-10 10:25:50|1957.8|1957.4|1957.6|1957.2|1957.8|1957.4|1957.6|1957.2|105
1639131960000|2021-12-10 10:26:00|1957.8|1957.4|1958.2|1958|1958.4|1958|1957.8|1957.4|917
1639131970000|2021-12-10 10:26:10|1958|1957.8|1958.4|1958|1958.4|1958|1958|1957.8|1197
1639131980000|2021-12-10 10:26:20|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958.2|1957.8|0
1639131990000|2021-12-10 10:26:30|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1957.8|0
1639132000000|2021-12-10 10:26:40|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|206
1639132010000|2021-12-10 10:26:50|1958.2|1958|1957.6|1957.4|1958.2|1958|1957.6|1957.4|3202
1639132020000|2021-12-10 10:27:00|1957.8|1957.2|1957|1956.4|1957.8|1957.4|1956.8|1956.4|3155
1639132030000|2021-12-10 10:27:10|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.4|1956.2|778
1639132040000|2021-12-10 10:27:20|1957|1956.6|1957.2|1956.8|1957.2|1957|1957|1956.6|205
1639132050000|2021-12-10 10:27:30|1957.4|1957|1957.2|1956.8|1957.4|1957.2|1957|1956.8|549
1639132060000|2021-12-10 10:27:40||1957||1956.8||1957||1956.8|0
1639132070000|2021-12-10 10:27:50|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1956.6|1956.4|1144
1639132080000|2021-12-10 10:28:00|1957|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.4|595
1639132090000|2021-12-10 10:28:10|1956.8|1956.8|1956.6|1956.2|1957|1956.8|1956.4|1956.2|3751
1639132100000|2021-12-10 10:28:20|1956.8|1956.4|1956.6|1956.4|1956.8|1956.6|1956.4|1956.2|1852
1639132110000|2021-12-10 10:28:30|1956.8|1956.2|1956.8|1956.4|1956.8|1956.6|1956.8|1956.2|205
1639132120000|2021-12-10 10:28:40|1956.6|1956.2|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|0
1639132130000|2021-12-10 10:28:50|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|1956.4|1956.2|205
1639132140000|2021-12-10 10:29:00|1956.6|1956.4|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|300
1639132150000|2021-12-10 10:29:10|1956.4|1956|1956.2|1955.8|1956.4|1956|1956|1955.6|14289
1639132160000|2021-12-10 10:29:20|1956|1955.6|1955.8|1955.4|1956|1955.8|1955.8|1955.4|750
1639132170000|2021-12-10 10:29:30|1956|1955.6|1956|1955.6|1956|1955.8|1956|1955.4|54
1639132180000|2021-12-10 10:29:40|1955.8|1955.4|1955.8|1955.6|1956|1955.6|1955.8|1955.4|100
1639132190000|2021-12-10 10:29:50|1956|1955.8|1956.2|1956|1956.4|1956|1956|1955.8|205
1639132200000|2021-12-10 10:30:00|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956.2|236
1639132210000|2021-12-10 10:30:10|1956.8|1956.4|1957.6|1957.2|1957.6|1957.2|1956.4|1956.2|3015
1639132220000|2021-12-10 10:30:20|1957.4|1957|1957.4|1957|1957.4|1957|1957.4|1957|0
1639132230000|2021-12-10 10:30:30|1957.2||1957.2||1957.2||1957.2||200
1639132240000|2021-12-10 10:30:40|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|244
1639132250000|2021-12-10 10:30:50|1957.6|1957.4|1958|1957.6|1958|1957.8|1957.6|1957.4|1108
1639132260000|2021-12-10 10:31:00|1958.2|1958|1958.2|1958|1958.4|1958.2|1958.2|1957.8|12162
1639132270000|2021-12-10 10:31:10|1958.4|1958.2|1958.6|1958.4|1958.6|1958.4|1958.4|1958.2|2090
1639132280000|2021-12-10 10:31:20|1958.8|1958.6|1958.6|1958.4|1958.8|1958.6|1958.6|1958.4|1521
1639132290000|2021-12-10 10:31:30|1958.8|1958.2|1959|1958.8|1959.2|1958.8|1958.8|1958.2|3878
1639132300000|2021-12-10 10:31:40|1958.8|1958.6|1959.2|1958.8|1959.4|1959|1958.8|1958.6|4850
1639132310000|2021-12-10 10:31:50||1959||1959||1959||1959|0
1639132330000|2021-12-10 10:32:10|1959.4|1959.2|1959.8|1959.4|1959.8|1959.4|1959.4|1959.2|2150
1639132340000|2021-12-10 10:32:20|1960|1959.6|1960.2|1959.8|1960.4|1960|1960|1959.6|2456
1639132350000|2021-12-10 10:32:30|1960|1960|1960.2|1959.8|1960.2|1960|1960|1959.8|200
1639132360000|2021-12-10 10:32:40||1960||1959.8||1960||1959.8|1844
1639132370000|2021-12-10 10:32:50|1960|1960|1960|1959.6|1960.2|1960|1960|1959.6|1758
1639132380000|2021-12-10 10:33:00|1960.2|1959.8|1960|1959.8|1960.2|1960|1960|1959.8|325
1639132390000|2021-12-10 10:33:10|1959.8|1959.6|1959.2|1959|1959.8|1959.6|1959.2|1958.8|7296
1639132400000|2021-12-10 10:33:20|1959.4|1959.2|1959.8|1959.6|1959.8|1959.6|1959.4|1959.2|4155
1639132410000|2021-12-10 10:33:30|1959.6|1959.4|1959.4|1959.2|1959.6|1959.6|1959.4|1959.2|4531
1639132420000|2021-12-10 10:33:40|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.4|3101
1639132430000|2021-12-10 10:33:50|1960|1959.8|1960|1959.8|1960|1959.8|1960|1959.8|4888
1639132440000|2021-12-10 10:34:00|1959.8|1959.6|1960.2|1960|1960.4|1960|1959.8|1959.6|12755
1639132450000|2021-12-10 10:34:10|1960.4|1959.8|1960.8|1960.6|1961|1960.6|1960.4|1959.8|963
1639132460000|2021-12-10 10:34:20|1961|1960.8|1961.2|1960.8|1961.2|1961|1961|1960.6|1790
1639132470000|2021-12-10 10:34:30|1961|1961|1962|1961.8|1962|1961.8|1961|1960.8|3882
1639132480000|2021-12-10 10:34:40|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.6|990
1639132490000|2021-12-10 10:34:50|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.4|2742
1639132500000|2021-12-10 10:35:00|1961.8|1961.8|1961.6|1961.4|1961.8|1961.8|1961.6|1961.4|153
1639132510000|2021-12-10 10:35:10|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961|3980
1639132520000|2021-12-10 10:35:20|1961.2|1961|1961.6|1961.2|1961.8|1961.4|1961.2|1960.8|680
1639132530000|2021-12-10 10:35:30|1961.4|1961|1961.4|1960.8|1961.4|1961.2|1961.4|1960.8|0
1639132540000|2021-12-10 10:35:40|1961.2|1960.6|1961|1960.6|1961.2|1960.8|1960.8|1960.6|868
1639132550000|2021-12-10 10:35:50|1961.2|1960.8|1961.2|1961|1961.6|1961.4|1961.2|1960.8|5677
1639132560000|2021-12-10 10:36:00|1961|1960.8|1961.4|1961|1961.4|1961|1961|1960.6|204
1639132570000|2021-12-10 10:36:10|1961.2|1961.2|1961.6|1961.2|1961.6|1961.2|1961.2|1961|305
1639132580000|2021-12-10 10:36:20|1961.8|1961.4|1961.8|1961.2|1961.8|1961.4|1961.8|1961.2|0
1639132590000|2021-12-10 10:36:30|1961.6|1961.4|1962|1961.6|1962|1961.6|1961.6|1961.4|432
1639132610000|2021-12-10 10:36:50||1961.8||1961.8||1961.8||1961.8|981
1639132620000|2021-12-10 10:37:00|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.4|1961.2|262
1639132630000|2021-12-10 10:37:10|1962|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.4|209
1639132640000|2021-12-10 10:37:20|1962.2|1962|1962.2|1962|1962.2|1962|1962.2|1962|564
1639132650000|2021-12-10 10:37:30|1962.4|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962|4838
1639132660000|2021-12-10 10:37:40|1962.2|1962|1962.2|1962|1962.4|1962.2|1962.2|1962|1390
1639132680000|2021-12-10 10:38:00|1962|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.6|2514
1639132690000|2021-12-10 10:38:10|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.6|1961.4|2580
1639132700000|2021-12-10 10:38:20|1961.8|1961.4|1962|1961.6|1962|1961.6|1961.8|1961.4|0
1639132710000|2021-12-10 10:38:30|1961.8|1961.4|1961.8|1961.4|1962|1961.4|1961.8|1961.4|276
1639132730000|2021-12-10 10:38:50||1961.6||1961.6||1961.6||1961.6|159
1639132740000|2021-12-10 10:39:00|1962|1961.8|1961.8|1961.4|1962.2|1961.8|1961.8|1961.4|975
1639132750000|2021-12-10 10:39:10|1961.6|1961.6|1961.6|1961.2|1962|1961.6|1961.4|1961.2|605
1639132760000|2021-12-10 10:39:20|1961.4|1961|1961.4|1961|1961.6|1961|1961.2|1961|973
1639132780000|2021-12-10 10:39:40|1961.2|1961.2|1961.6|1961.2|1961.6|1961.2|1961.2|1961.2|467
1639132790000|2021-12-10 10:39:50|1961.4|1961|1961.2|1961|1961.6|1961|1961.2|1961|1259
1639132800000|2021-12-10 10:40:00|1961.4|1960.8|1961|1960.6|1961.4|1961|1960.8|1960.6|1516
1639132810000|2021-12-10 10:40:10|1960.8|1960.4|1960.4|1960.2|1961|1960.4|1960.4|1960.2|2785
1639132820000|2021-12-10 10:40:20|1960.2|1960|1960.4|1960|1960.4|1960.2|1960.2|1960|288
1639132830000|2021-12-10 10:40:30||1960.2||1960||1960.2||1960|0
1639132840000|2021-12-10 10:40:40|1960.2||1960.4||1960.4||1960.2||0
1639132850000|2021-12-10 10:40:50|1960.2|1960.2|1960.4|1960.2|1960.8|1960.6|1960.2|1960|19078
1639132860000|2021-12-10 10:41:00||1960||1960.2||1960.2||1960|0
1639132870000|2021-12-10 10:41:10|1960.6|1960.4|1960.8|1960.6|1960.8|1960.6|1960.6|1960.4|469
1639132880000|2021-12-10 10:41:20|1960.6|1960.4|1960.6|1960.2|1960.6|1960.4|1960.6|1960.2|410
1639132890000|2021-12-10 10:41:30|1960.8|1960.4|1961|1960.8|1961|1960.8|1960.8|1960.4|3411
1639132900000|2021-12-10 10:41:40|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|510
1639132910000|2021-12-10 10:41:50||1960.6||1960.8||1960.8||1960.6|255
1639132920000|2021-12-10 10:42:00|1961.2|1961|1961.2|1961|1961.4|1961.2|1961.2|1961|8464
1639132930000|2021-12-10 10:42:10|1961.4|1961.2|1961.4|1961|1961.6|1961.2|1961.2|1961|1516
1639132940000|2021-12-10 10:42:20|1961.2||1961.2||1961.2||1961.2||1391
1639132950000|2021-12-10 10:42:30|1961|1960.8|1960.6|1960.2|1961|1960.8|1960.4|1960.2|3649
1639132960000|2021-12-10 10:42:40|1960.4|1960.4|1960.4|1960.2|1960.6|1960.4|1960.4|1960.2|751
1639132970000|2021-12-10 10:42:50|1960.6|1960.4|1960.8|1960.4|1960.8|1960.6|1960.6|1960.2|494
1639132980000|2021-12-10 10:43:00|1961|1960.6|1960.8|1960.4|1961|1960.8|1960.6|1960.4|2312
1639132990000|2021-12-10 10:43:10|1961|1960.6|1961.2|1961|1961.2|1961|1961|1960.4|683
1639133000000|2021-12-10 10:43:20|1961.4|1960.8|1961.6|1961.4|1961.8|1961.4|1961.2|1960.8|8748
1639133010000|2021-12-10 10:43:30|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.6|1961.4|6
1639133020000|2021-12-10 10:43:40|1961.6|1961.2|1961.4|1961.2|1961.6|1961.2|1961.2|1960.8|1434
1639133030000|2021-12-10 10:43:50|1961.6|1961.4|1961.6|1961.4|1962|1961.8|1961.4|1961.4|11953
1639133040000|2021-12-10 10:44:00|1961.8|1961.2|1962|1961.8|1962.8|1962.4|1961.6|1961.2|9151
1639133050000|2021-12-10 10:44:10|1962.2||1962.2||1962.2||1962||0
1639133060000|2021-12-10 10:44:20|1962.4|1962|1962.2|1961.8|1962.6|1962.2|1962.2|1961.6|584
1639133070000|2021-12-10 10:44:30|1962.4|1962|1962.2|1962|1962.4|1962.2|1962.2|1962|525
1639133080000|2021-12-10 10:44:40|1962|1961.8|1962|1961.8|1962.2|1961.8|1962|1961.6|510
1639133090000|2021-12-10 10:44:50|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.6|703
1639133100000|2021-12-10 10:45:00|1961.8||1961.8||1961.8||1961.8||355
1639133110000|2021-12-10 10:45:10|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|204
1639133130000|2021-12-10 10:45:30|1961.8|1961.6|1962|1961.8|1962.2|1962|1961.8|1961.6|5986
1639133140000|2021-12-10 10:45:40|1962.2|1962|1962.2|1961.8|1962.2|1962|1962|1961.8|0
1639133150000|2021-12-10 10:45:50|1962|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.6|845
1639133160000|2021-12-10 10:46:00|1962.2|1962|1961.8|1961.4|1962.2|1962|1961.8|1961.4|834
1639133170000|2021-12-10 10:46:10|1962|1961.6|1962|1961.6|1962.2|1962|1962|1961.6|1027
1639133180000|2021-12-10 10:46:20|1961.8|1961.8|1962|1961.4|1962|1961.8|1961.8|1961.4|0
1639133190000|2021-12-10 10:46:30|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.6|265
1639133220000|2021-12-10 10:47:00|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1400
1639133230000|2021-12-10 10:47:10|1962|1961.8|1962|1961.8|1962|1961.8|1962|1961.8|699
1639133240000|2021-12-10 10:47:20|1962.2|1962|1962.2|1961.8|1962.2|1962|1962.2|1961.8|1719
1639133250000|2021-12-10 10:47:30|1962|1962|1962.2|1962|1962.2|1962|1962|1962|1310
1639133270000|2021-12-10 10:47:50|1962.4|1962.2|1962.8|1962.6|1962.8|1962.6|1962.4|1962.2|1576
1639133280000|2021-12-10 10:48:00|1963|1962.8|1963.6|1963.4|1963.8|1963.6|1962.8|1962.8|4378
1639133290000|2021-12-10 10:48:10|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|2313
1639133300000|2021-12-10 10:48:20|1964|1963.8|1964|1963.8|1964|1963.8|1964|1963.8|0
1639133310000|2021-12-10 10:48:30|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|2418
1639133320000|2021-12-10 10:48:40|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1376
1639133330000|2021-12-10 10:48:50|1963.6|1963.4|1963.4|1963.2|1963.8|1963.6|1963.4|1963.2|1211
1639133340000|2021-12-10 10:49:00|1963.6||1963.4||1963.6||1963.4||0
1639133350000|2021-12-10 10:49:10|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|4
1639133360000|2021-12-10 10:49:20|||||||||600
1639133370000|2021-12-10 10:49:30|1963.2|1963|1963.4|1963.2|1963.4|1963.2|1963.2|1962.8|1654
1639133380000|2021-12-10 10:49:40|1963.2|1963|1963.2|1963|1963.2|1963|1963|1962.8|205
1639133390000|2021-12-10 10:49:50|1963|1962.8|1963.2|1962.8|1963.2|1963|1963|1962.8|678
1639133400000|2021-12-10 10:50:00|1963|1962.6|1962.6|1962.2|1963|1962.6|1962.6|1962.2|1472
1639133410000|2021-12-10 10:50:10|1962.4|1962|1962.2|1962|1962.4|1962.2|1962.2|1961.8|1134
1639133420000|2021-12-10 10:50:20|1962|1961.8|1962|1961.8|1962.2|1961.8|1961.8|1961.6|1106
1639133430000|2021-12-10 10:50:30|1962.2|1962|1961.8|1961.6|1962.2|1962|1961.8|1961.4|971
1639133440000|2021-12-10 10:50:40|1962|1961.8|1961.8|1961.6|1962|1961.8|1961.8|1961.6|0
1639133450000|2021-12-10 10:50:50|1961.6|1961.4|1961.4|1961.2|1961.8|1961.4|1961.4|1961|1483
1639133460000|2021-12-10 10:51:00|1961.6|1961.4|1962.2|1961.6|1962.2|1961.8|1961.6|1961.4|1
1639133470000|2021-12-10 10:51:10|1962.4|1961.8|1962.6|1962.2|1962.6|1962.4|1962.4|1961.8|795
1639133480000|2021-12-10 10:51:20|1962.4|1962|1962.6|1962.2|1962.6|1962.2|1962.2|1962|208
1639133490000|2021-12-10 10:51:30|1962.4|1962|1962.4|1962.2|1962.4|1962.2|1962.2|1962|97
1639133500000|2021-12-10 10:51:40|1962.6|1962.4|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|497
1639133510000|2021-12-10 10:51:50|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.6|1962.4|0
1639133520000|2021-12-10 10:52:00|1963.2|1962.8|1963.4|1963|1963.4|1963|1963.2|1962.8|0
1639133530000|2021-12-10 10:52:10|1963.6|1963.2|1963.4|1963.2|1963.6|1963.2|1963.4|1963.2|0
1639133540000|2021-12-10 10:52:20|1963.6|1963.4|1963.2|1962.8|1963.8|1963.4|1963.2|1962.8|741
1639133550000|2021-12-10 10:52:30|1963.4|1963|1963.4|1963|1963.4|1963|1963.4|1963|0
1639133560000|2021-12-10 10:52:40|1963.6|1963.2|1963.6|1963.4|1963.6|1963.4|1963.6|1963.2|233
1639133570000|2021-12-10 10:52:50|1963.8|1963.6|1963.8|1963.6|1964|1963.8|1963.8|1963.6|1540
1639133580000|2021-12-10 10:53:00|1964|1963.8|1964.2|1964|1964.4|1964.2|1964|1963.8|459
1639133590000|2021-12-10 10:53:10|1964|1963.8|1964.2|1964|1964.2|1964|1964|1963.8|1678
1639133600000|2021-12-10 10:53:20|1964.4|1964.2|1964|1963.8|1964.4|1964.2|1964|1963.8|3071
1639133610000|2021-12-10 10:53:30|1963.8|1963.6|1964|1963.6|1964|1963.6|1963.6|1963.4|2480
1639133620000|2021-12-10 10:53:40|1963.8|1963.4|1963.8|1963.4|1964|1963.6|1963.8|1963.4|0
1639133630000|2021-12-10 10:53:50|1963.6|1963.2|1963.8|1963.6|1963.8|1963.6|1963.6|1963.2|270
1639133640000|2021-12-10 10:54:00|1964|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.6|2030
1639133650000|2021-12-10 10:54:10|1963.8|1963.4|1963.8|1963.4|1964|1963.4|1963.4|1963.2|1668
1639133660000|2021-12-10 10:54:20|1963.6|1963.2|1963.6|1963.2|1963.6|1963.2|1963.4|1963.2|1685
1639133670000|2021-12-10 10:54:30|1963.4|1963.4|1963.4|1963.2|1963.4|1963.4|1963.4|1963.2|750
1639133700000|2021-12-10 10:55:00|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|500
1639133710000|2021-12-10 10:55:10|1963.6|1963.4|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|1680
1639133720000|2021-12-10 10:55:20|1963.2|1963|1963.4|1963|1963.4|1963.2|1963.2|1963|1569
1639133730000|2021-12-10 10:55:30|1963.2|1962.8|1963|1962.8|1963.2|1963|1963|1962.8|481
1639133740000|2021-12-10 10:55:40|1962.8|1962.6|1963|1962.8|1963|1962.8|1962.8|1962.6|1585
1639133750000|2021-12-10 10:55:50|||||||||699
1639133760000|2021-12-10 10:56:00|1963.2|1963|1962.8|1962.6|1963.4|1963|1962.8|1962.6|3612
1639133770000|2021-12-10 10:56:10|1962.6|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|542
1639133780000|2021-12-10 10:56:20|1962.6|1962.2|1962.4|1962|1962.6|1962.4|1962.4|1962|594
1639133790000|2021-12-10 10:56:30|1962.2|1961.8|1962|1961.6|1962.2|1961.8|1962|1961.4|344
1639133800000|2021-12-10 10:56:40|1961.8|1961.8|1962.2|1962|1962.2|1962|1961.8|1961.8|2476
1639133810000|2021-12-10 10:56:50|1962|1961.8|1961.8|1961.6|1962.4|1962|1961.8|1961.6|1038
1639133820000|2021-12-10 10:57:00|1962|1961.8|1962.4|1962|1962.4|1962.2|1962|1961.6|175
1639133830000|2021-12-10 10:57:10|1962.2|1962.2|1962.2|1962|1962.2|1962.2|1962.2|1962|0
1639133840000|2021-12-10 10:57:20|1962.4|1962.2|1962.4|1962.2|1962.8|1962.6|1962.4|1962.2|4161
1639133850000|2021-12-10 10:57:30|1962.6|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|0
1639133860000|2021-12-10 10:57:40|1962.6|1962.6|1962.4|1962.2|1962.6|1962.6|1962.4|1962|2708
1639133870000|2021-12-10 10:57:50|1962.6|1962|1962.2|1961.8|1962.6|1962|1962|1961.8|100
1639133880000|2021-12-10 10:58:00|1962.4|1962|1963|1962.6|1963|1962.6|1962.4|1962|707
1639133890000|2021-12-10 10:58:10|1962.8|1962.4|1963|1962.6|1963|1962.6|1962.6|1962.4|0
1639133900000|2021-12-10 10:58:20|1963.2|1962.8|1963.4|1963|1963.4|1963|1963.2|1962.8|0
1639133910000|2021-12-10 10:58:30|1963.6|1963.2|1963.4|1963.2|1963.6|1963.4|1963.4|1963.2|994
1639133920000|2021-12-10 10:58:40|1963.2|1963|1963|1962.8|1963.2|1963|1963|1962.8|518
1639133930000|2021-12-10 10:58:50|1963.2|1963|1962.8|1962.4|1963.4|1963.2|1962.8|1962.4|600
1639133940000|2021-12-10 10:59:00|1962.6|1962.2|1962.2|1962|1962.6|1962.2|1962.2|1962|937
1639133950000|2021-12-10 10:59:10|1962.4|1962.2|1962.4|1962|1962.4|1962.2|1962.2|1962|664
1639133960000|2021-12-10 10:59:20||1962.2||1962||1962.2||1962|0
1639133970000|2021-12-10 10:59:30|1962.2|1961.8|1962.2|1962|1962.2|1962|1962|1961.8|817
1639133980000|2021-12-10 10:59:40|1962|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|2098
1639133990000|2021-12-10 10:59:50|1962.2|1961.8|1962|1961.6|1962.2|1962|1961.8|1961.6|408
1639134000000|2021-12-10 11:00:00|1962.2|1961.8|1962.2|1961.8|1962.2|1962|1962|1961.8|153
1639134010000|2021-12-10 11:00:10|1962||1962||1962.2||1962||0
1639134020000|2021-12-10 11:00:20|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.6|344
1639134030000|2021-12-10 11:00:30|1961.8|1961.4|1961.8|1961.6|1961.8|1961.6|1961.6|1961.4|1974
1639134040000|2021-12-10 11:00:40|1962|1961.8|1962|1961.6|1962|1961.8|1962|1961.6|704
1639134050000|2021-12-10 11:00:50||1961.8||1961.8||1961.8||1961.6|0
1639134060000|2021-12-10 11:01:00|1962.2|1962|1962.2|1962|1962.4|1962.2|1962|1961.8|2234
1639134070000|2021-12-10 11:01:10|1962.4|1961.8|1962.4|1962.2|1962.4|1962.2|1962.4|1961.8|561
1639134080000|2021-12-10 11:01:20|1962.6|1962.4|1962.8|1962.4|1962.8|1962.6|1962.4|1962.2|2420
1639134100000|2021-12-10 11:01:40|1962.6|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|795
1639134110000|2021-12-10 11:01:50|1962.4|1962.4|1962|1961.6|1962.4|1962.4|1961.8|1961.6|2749
1639134120000|2021-12-10 11:02:00|1961.8|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.8|206
1639134130000|2021-12-10 11:02:10|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|2349
1639134140000|2021-12-10 11:02:20||1962.2||1962.2||1962.2||1962|131
1639134150000|2021-12-10 11:02:30|1962.2|1962|1962.2|1961.8|1962.2|1962|1962.2|1961.8|479
1639134160000|2021-12-10 11:02:40|1962.4|1962|1962.2|1961.8|1962.4|1962|1962.2|1961.8|0
1639134170000|2021-12-10 11:02:50|1962|1962|1962.6|1962.2|1962.6|1962.2|1962|1962|783
1639134180000|2021-12-10 11:03:00|1962.4|1962.4|1962.8|1962.4|1962.8|1962.4|1962.4|1962.2|3
1639134190000|2021-12-10 11:03:10|1962.6|1962.2|1962.8|1962.4|1962.8|1962.4|1962.4|1962.2|1434
1639134200000|2021-12-10 11:03:20|1962.6|1962.2|1962.6|1962.4|1962.6|1962.4|1962.6|1962.2|1163
1639134210000|2021-12-10 11:03:30|1962.4|1962.2|1962.6|1962.4|1962.6|1962.4|1962.4|1962.2|1676
1639134220000|2021-12-10 11:03:40|1962.4|1962.2|1962.6|1962.2|1962.6|1962.4|1962.4|1962.2|207
1639134230000|2021-12-10 11:03:50|1962.4|1962.4|1962.4|1962.2|1962.4|1962.4|1962.2|1962|2699
1639134240000|2021-12-10 11:04:00|1962.2|1962|1961.8|1961.6|1962.2|1962|1961.8|1961.6|2350
1639134250000|2021-12-10 11:04:10|||||||||100
1639134260000|2021-12-10 11:04:20|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|574
1639134270000|2021-12-10 11:04:30|1961.8|1961.6|1961.8|1961.4|1961.8|1961.6|1961.8|1961.4|886
1639134280000|2021-12-10 11:04:40|1962|1961.6|1962.4|1961.8|1962.4|1961.8|1962|1961.6|2247
1639134290000|2021-12-10 11:04:50|1962.2|1962|1962.2|1962|1962.4|1962.2|1962.2|1962|28
1639134300000|2021-12-10 11:05:00|1962|1961.8|1962.4|1962.2|1962.4|1962.2|1961.8|1961.6|416
1639134310000|2021-12-10 11:05:10|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|4852
1639134320000|2021-12-10 11:05:20|1962.2|1962.2|1962.2|1962|1962.2|1962.2|1962.2|1962|3029
1639134330000|2021-12-10 11:05:30|1962.4|1962.2|1961.8|1961.6|1962.6|1962.2|1961.8|1961.6|7586
1639134340000|2021-12-10 11:05:40|1962|1961.8|1961.8|1961.6|1962|1961.8|1961.8|1961.6|204
1639134350000|2021-12-10 11:05:50|1962|1961.4|1961.6|1961.2|1962|1961.4|1961.4|1961.2|1715
1639134360000|2021-12-10 11:06:00|1961.4|1961.4|1962|1961.6|1962|1961.8|1961.4|1961.2|1616
1639134370000|2021-12-10 11:06:10||1961.8||1961.6||1961.8||1961.6|0
1639134380000|2021-12-10 11:06:20||1961.8||1961.8||1961.8||1961.8|1000
1639134390000|2021-12-10 11:06:30|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1961.8|1961.6|1014
1639134400000|2021-12-10 11:06:40|1961.6|1961.4|1962|1961.8|1962|1961.8|1961.6|1961.4|851
1639134410000|2021-12-10 11:06:50||1961.6||1961.6||1961.8||1961.6|0
1639134420000|2021-12-10 11:07:00|1962.2|1961.8|1962.2|1961.8|1962.4|1962.2|1962.2|1961.6|959
1639134430000|2021-12-10 11:07:10|1962|1961.6|1962.4|1962.2|1962.8|1962.6|1961.8|1961.6|5408
1639134440000|2021-12-10 11:07:20|1962.6|1962.4|1962.4|1962.2|1962.8|1962.6|1962.4|1962.2|3648
1639134450000|2021-12-10 11:07:30|1962.6|1962.4|1962.4|1962.2|1962.6|1962.4|1962.4|1962.2|6986
1639134460000|2021-12-10 11:07:40|1962.2|1962|1962.2|1962|1962.4|1962.2|1962.2|1962|4551
1639134470000|2021-12-10 11:07:50|||||||||132
1639134480000|2021-12-10 11:08:00|||||||||31
1639134490000|2021-12-10 11:08:10|1962|1961.8|1962|1961.8|1962|1962|1961.8|1961.6|8080
1639134500000|2021-12-10 11:08:20|1961.8|1961.6|1962|1961.8|1962|1961.8|1961.6|1961.4|2391
1639134510000|2021-12-10 11:08:30|1962.2|1962|1962.6|1962.2|1962.6|1962.2|1962.2|1962|0
1639134520000|2021-12-10 11:08:40|1962.4|1962.4|1962.6|1962.4|1963|1962.6|1962.4|1962.4|2520
1639134530000|2021-12-10 11:08:50|1962.8|1962.6|1962.4|1962.2|1963|1962.8|1962.4|1962.2|2573
1639134540000|2021-12-10 11:09:00|1962.2|1962|1962|1961.6|1962.2|1962.2|1961.8|1961.6|1227
1639134560000|2021-12-10 11:09:20|1962.2|1961.8|1962.2|1962|1962.4|1962.2|1962.2|1961.8|1594
1639134570000|2021-12-10 11:09:30|1962.4|1962.2|1962.8|1962.6|1962.8|1962.6|1962.2|1962.2|3020
1639134580000|2021-12-10 11:09:40||1962.4||1962.6||1962.6||1962.4|46
1639134590000|2021-12-10 11:09:50|1962.6|1962.4|1962.8|1962.4|1962.8|1962.4|1962.6|1962.4|204
1639134600000|2021-12-10 11:10:00|1962.6|1962.2|1962.4|1962.2|1962.6|1962.2|1962.4|1962.2|1127
1639134610000|2021-12-10 11:10:10|1962.2|1962|1961.8|1961.4|1962.2|1962.2|1961.8|1961.4|1770
1639134620000|2021-12-10 11:10:20|1961.6|1961.6|1962.4|1962|1962.4|1962.2|1961.6|1961.6|1279
1639134630000|2021-12-10 11:10:30|1962.2|1962.2|1962.4|1962.2|1962.4|1962.2|1962.2|1962.2|0
1639134640000|2021-12-10 11:10:40|1962.2|1962|1962.2|1962|1962.2|1962|1962.2|1962|1215
1639134650000|2021-12-10 11:10:50|1962|1961.8|1962|1961.8|1962|1962|1962|1961.8|1702
1639134670000|2021-12-10 11:11:10|1961.8|1961.6|1961.6|1961.4|1961.8|1961.6|1961.4|1961.2|1561
1639134680000|2021-12-10 11:11:20|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961|0
1639134690000|2021-12-10 11:11:30|1961.6|1961.4|1961.6|1961.2|1961.8|1961.4|1961.4|1961.2|534
1639134700000|2021-12-10 11:11:40|1961.4|1961|1961.4|1961|1961.4|1961|1961.2|1960.8|902
1639134720000|2021-12-10 11:12:00|1961.2||1961.4||1961.4||1961.2||1000
1639134740000|2021-12-10 11:12:20|1961.6|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961.2|2707
1639134750000|2021-12-10 11:12:30|1962|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.6|1000
1639134760000|2021-12-10 11:12:40||1961.6||1961.8||1961.8||1961.6|0
1639134770000|2021-12-10 11:12:50|1961.8|1961.6|1961.8|1961.4|1962|1961.6|1961.6|1961.4|644
1639134780000|2021-12-10 11:13:00|1961.6|1961.2|1961.4|1961.2|1961.6|1961.2|1961.4|1961.2|1884
1639134790000|2021-12-10 11:13:10|1961.2|1961|1961|1960.8|1961.2|1961|1961|1960.6|808
1639134800000|2021-12-10 11:13:20|1960.8|1960.6|1961|1960.6|1961.2|1960.8|1960.8|1960.6|635
1639134810000|2021-12-10 11:13:30|1960.8|1960.8|1961|1960.6|1961.2|1960.8|1960.8|1960.6|0
1639134820000|2021-12-10 11:13:40|1960.8|1960.8|1960.8|1960.6|1961.2|1961|1960.6|1960.4|3766
1639134840000|2021-12-10 11:14:00|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|194
1639134850000|2021-12-10 11:14:10||1960.2||1960.4||1960.4||1960.2|0
1639134860000|2021-12-10 11:14:20|||||||||200
1639134870000|2021-12-10 11:14:30|1960.8|1960.6|1961|1960.6|1961|1960.6|1960.8|1960.4|4
1639134880000|2021-12-10 11:14:40|1960.8|1960.4|1960.8|1960.6|1960.8|1960.6|1960.6|1960.4|0
1639134890000|2021-12-10 11:14:50|1961|1960.4|1960.6|1960.4|1961|1960.4|1960.6|1960.4|390
1639134900000|2021-12-10 11:15:00|1960.4|1960.2|1960.2|1959.8|1960.4|1960.2|1959.8|1959.6|2530
1639134910000|2021-12-10 11:15:10|1960|1960|1960|1959.8|1960|1960|1960|1959.8|2000
1639134930000|2021-12-10 11:15:30|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|292
1639134940000|2021-12-10 11:15:40|1959.4||1959.6||1959.6||1959.4||0
1639134950000|2021-12-10 11:15:50|1959.4|1959.4|1959.6|1959.2|1959.8|1959.4|1959.4|1959.2|1019
1639134960000|2021-12-10 11:16:00|1959.4|1959|1959.2|1959|1959.6|1959.2|1959.2|1959|1389
1639134970000|2021-12-10 11:16:10|1959|1958.8|1959.6|1959.2|1959.6|1959.4|1959|1958.8|11239
1639134980000|2021-12-10 11:16:20|1959.8|1959.4|1960|1959.6|1960|1959.8|1959.8|1959.4|460
1639134990000|2021-12-10 11:16:30|1959.8|1959.4|1960|1959.6|1960|1959.6|1959.8|1959.4|0
1639135000000|2021-12-10 11:16:40|1959.8|1959.8|1960.6|1960.4|1960.8|1960.4|1959.8|1959.8|291
1639135010000|2021-12-10 11:16:50|1960.8||1960.6||1960.8||1960.6||0
1639135020000|2021-12-10 11:17:00|1960.4|1960.2|1960.2|1959.8|1960.4|1960.2|1960|1959.8|1786
1639135030000|2021-12-10 11:17:10|1960.4|1960|1960|1959.8|1960.4|1960|1960|1959.8|1720
1639135040000|2021-12-10 11:17:20|1960.2|1960|1960|1959.8|1960.2|1960|1960|1959.8|205
1639135050000|2021-12-10 11:17:30|1959.8|1959.6|1959.8|1959.4|1959.8|1959.8|1959.6|1959.4|2912
1639135060000|2021-12-10 11:17:40|1959.6||1959.6||1959.8||1959.6||0
1639135070000|2021-12-10 11:17:50|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|515
1639135080000|2021-12-10 11:18:00|1960||1959.8||1960||1959.8||0
1639135100000|2021-12-10 11:18:20|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|593
1639135110000|2021-12-10 11:18:30|1959.6|1959.4|1959.8|1959.4|1959.8|1959.6|1959.6|1959.4|3
1639135120000|2021-12-10 11:18:40|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|714
1639135130000|2021-12-10 11:18:50|1959.4|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|571
1639135140000|2021-12-10 11:19:00|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|0
1639135150000|2021-12-10 11:19:10|1959.2|1959|1959.4|1959|1959.4|1959|1959.2|1959|94
1639135160000|2021-12-10 11:19:20|1959.2||1959.2||1959.2||1959.2||0
1639135170000|2021-12-10 11:19:30|1959.4|1959.2|1959.8|1959.6|1960|1959.6|1959.4|1959|971
1639135180000|2021-12-10 11:19:40||1959.4||1959.4||1959.4||1959.4|0
1639135190000|2021-12-10 11:19:50||1959.6||1959.6||1959.6||1959.4|0
1639135200000|2021-12-10 11:20:00||1959.4||1959.4||1959.4||1959.4|0
1639135210000|2021-12-10 11:20:10|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|1572
1639135220000|2021-12-10 11:20:20|1959.6|1959.4|1959.8|1959.6|1959.8|1959.6|1959.6|1959.4|1068
1639135230000|2021-12-10 11:20:30|1959.6|1959.4|1959.8|1959.2|1959.8|1959.4|1959.4|1959.2|1565
1639135240000|2021-12-10 11:20:40|1959.6|1959.4|1960|1959.6|1960|1959.6|1959.6|1959.4|250
1639135250000|2021-12-10 11:20:50|1959.8|1959.8|1959.8|1959.2|1960|1959.8|1959.8|1959.2|0
1639135260000|2021-12-10 11:21:00|1959.6|1959|1959.4|1959|1959.6|1959.2|1959.2|1959|1031
1639135270000|2021-12-10 11:21:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|0
1639135280000|2021-12-10 11:21:20|1959.8|1959.4|1959.8|1959.4|1960|1959.6|1959.6|1959.4|891
1639135290000|2021-12-10 11:21:30|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|1077
1639135300000|2021-12-10 11:21:40|1959.8|1959.4|1959.8|1959.4|1960|1959.4|1959.8|1959.4|0
1639135310000|2021-12-10 11:21:50|1960||1959.8||1960||1959.8||0
1639135320000|2021-12-10 11:22:00|1959.6|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959.2|2406
1639135330000|2021-12-10 11:22:10|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959.2|0
1639135340000|2021-12-10 11:22:20|1959.4|1959.2|1959.4|1959.2|1959.6|1959.4|1959.4|1959.2|649
1639135350000|2021-12-10 11:22:30|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1321
1639135360000|2021-12-10 11:22:40|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|1959.8|1959.6|4
1639135370000|2021-12-10 11:22:50|1959.6|1959.4|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|2849
1639135380000|2021-12-10 11:23:00|1959.4|1959.4|1959.4|1959.2|1959.4|1959.4|1959.4|1959.2|0
1639135390000|2021-12-10 11:23:10|1959.6|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|242
1639135400000|2021-12-10 11:23:20|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|205
1639135410000|2021-12-10 11:23:30|1959.8|1959.6|1960.2|1959.8|1960.2|1960|1959.8|1959.6|7584
1639135420000|2021-12-10 11:23:40|1960|1960|1959.8|1959.4|1960.2|1960|1959.6|1959.4|4970
1639135430000|2021-12-10 11:23:50|1959.6|1959.6|1960|1959.6|1960|1959.8|1959.6|1959.6|133
1639135440000|2021-12-10 11:24:00|1959.8||1959.8||1960||1959.8||0
1639135450000|2021-12-10 11:24:10|1959.6|1959.4|1959.4|1959.2|1959.6|1959.4|1959.4|1959|94
1639135460000|2021-12-10 11:24:20|1959.2|1959|1959.2|1959|1959.2|1959.2|1959.2|1959|205
1639135470000|2021-12-10 11:24:30|1959|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.6|10272
1639135480000|2021-12-10 11:24:40||1958.6||1958.8||1958.8||1958.6|1017
1639135490000|2021-12-10 11:24:50|1959.2|1959|1959|1958.8|1959.2|1959|1959|1958.8|805
1639135500000|2021-12-10 11:25:00|1958.8|1958.6|1959|1958.8|1959|1958.8|1958.8|1958.6|555
1639135510000|2021-12-10 11:25:10|1959.2|1959|1959.2|1959|1959.2|1959|1959|1959|125
1639135520000|2021-12-10 11:25:20|1959|1958.8|1959.2|1959|1959.2|1959|1959|1958.8|1363
1639135530000|2021-12-10 11:25:30|1959|1958.8|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1639135540000|2021-12-10 11:25:40|1959|1959|1959.2|1958.8|1959.2|1959|1959|1958.8|0
1639135550000|2021-12-10 11:25:50|1959|1959|1959|1958.8|1959|1959|1959|1958.8|0
1639135570000|2021-12-10 11:26:10|1959.2|1959|1960.4|1960.2|1960.4|1960.2|1959.2|1959|2548
1639135580000|2021-12-10 11:26:20|1960.6|1960.4|1960.6|1960.4|1960.8|1960.4|1960.6|1960.4|0
1639135590000|2021-12-10 11:26:30|1960.8|1960.6|1961.2|1961|1961.4|1961|1960.8|1960.6|1919
1639135600000|2021-12-10 11:26:40|1961|1960.8|1961|1960.8|1961|1960.8|1961|1960.8|0
1639135610000|2021-12-10 11:26:50|1961.2|1960.6|1961.2|1961|1961.2|1961|1961.2|1960.6|1977
1639135620000|2021-12-10 11:27:00|1961|1960.8|1960.8|1960.6|1961.6|1961.2|1960.8|1960.6|4849
1639135630000|2021-12-10 11:27:10|1961|1960.8|1961|1960.8|1961.2|1960.8|1961|1960.8|0
1639135640000|2021-12-10 11:27:20|1960.8|1960.6|1961.6|1961.4|1961.6|1961.4|1960.8|1960.6|5190
1639135650000|2021-12-10 11:27:30|1961.4|1961.2|1961.4|1961.2|1961.4|1961.4|1961.4|1961.2|0
1639135660000|2021-12-10 11:27:40|1961.2|1961|1961.2|1960.8|1961.2|1961|1961|1960.8|0
1639135670000|2021-12-10 11:27:50|1961.4|1961|1961.2|1961|1961.6|1961.4|1961.2|1960.8|2413
1639135680000|2021-12-10 11:28:00|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|1961.4|1961.2|3
1639135690000|2021-12-10 11:28:10|1961.2|1961|1961.2|1960.8|1961.2|1961|1961|1960.8|1538
1639135700000|2021-12-10 11:28:20|1961.4|1961|1961.6|1961.4|1961.6|1961.4|1961.2|1960.8|970
1639135710000|2021-12-10 11:28:30|1961.8|1961.6|1962|1961.6|1962|1961.8|1961.8|1961.6|1507
1639135720000|2021-12-10 11:28:40|1961.8|1961.4|1961.4|1961.2|1962|1961.6|1961.4|1961|1604
1639135730000|2021-12-10 11:28:50|1961|1961|1961|1960.8|1961|1961|1961|1960.6|0
1639135740000|2021-12-10 11:29:00|1961.2|1961|1961.4|1961.2|1961.4|1961.2|1961|1960.8|2222
1639135750000|2021-12-10 11:29:10|1961.2|1961|1961.8|1961.6|1961.8|1961.6|1961.2|1961|204
1639135760000|2021-12-10 11:29:20|1961.6|1961.4|1962.2|1961.8|1962.2|1962|1961.6|1961.4|4065
1639135770000|2021-12-10 11:29:30|1962|1961.6|1962.4|1961.8|1962.6|1962.4|1962|1961.6|2728
1639135780000|2021-12-10 11:29:40|1962|1961.6|1961.8|1961.6|1962|1961.6|1961.6|1961.2|0
1639135790000|2021-12-10 11:29:50|1962|1961.4|1961.8|1961.4|1962|1961.6|1961.8|1961.4|1971
1639135800000|2021-12-10 11:30:00|1962|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.6|500
1639135810000|2021-12-10 11:30:10|1961.8|1961.4|1961.8|1961.4|1962|1961.4|1961.8|1961.4|1178
1639135830000|2021-12-10 11:30:30|1962|1961.6|1962|1961.8|1962|1961.8|1961.8|1961.6|1205
1639135840000|2021-12-10 11:30:40|1962.2|1962|1962|1961.6|1962.2|1962|1961.8|1961.6|4446
1639135850000|2021-12-10 11:30:50|1961.8||1961.8||1962||1961.8||0
1639135860000|2021-12-10 11:31:00|1961.6|1961.4|1961.6|1961.4|1961.8|1961.6|1961.6|1961.4|1233
1639135870000|2021-12-10 11:31:10|1961.4|1961.2|1961.4|1961|1961.6|1961.2|1961.2|1960.8|1642
1639135880000|2021-12-10 11:31:20|1961.8|1961.2|1961.4|1961.2|1961.8|1961.6|1961.4|1961.2|6321
1639135890000|2021-12-10 11:31:30|1961.6|1961.4|1961.4|1961.2|1961.6|1961.4|1961.4|1961.2|2266
1639135900000|2021-12-10 11:31:40|1961.6|1961|1961.2|1960.6|1961.6|1961|1960.8|1960.4|3915
1639135910000|2021-12-10 11:31:50|1961||1961||1961||1960.8||0
1639135920000|2021-12-10 11:32:00|1960.8||1960.8||1960.8||1960.8||0
1639135930000|2021-12-10 11:32:10|1961|1960.8|1960.8|1960.6|1961.2|1961|1960.8|1960.6|3103
1639135940000|2021-12-10 11:32:20|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|2880
1639135950000|2021-12-10 11:32:30|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|622
1639135970000|2021-12-10 11:32:50|1961|1960.8|1961|1960.8|1961.4|1961.2|1960.8|1960.6|6153
1639135980000|2021-12-10 11:33:00|1960.8|1960.6|1961|1960.8|1961|1960.8|1960.8|1960.6|1587
1639135990000|2021-12-10 11:33:10|1961.2||1961.2||1961.2||1961.2||0
1639136000000|2021-12-10 11:33:20|1961|1960.6|1961.2|1960.8|1961.2|1960.8|1960.8|1960.6|4929
1639136010000|2021-12-10 11:33:30|1961|1960.6|1960.8|1960.6|1961|1960.8|1960.8|1960.6|275
1639136020000|2021-12-10 11:33:40|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1595
1639136030000|2021-12-10 11:33:50|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|1960.8|1960.6|0
1639136040000|2021-12-10 11:34:00|1961|1960.8|1961.4|1961|1961.4|1961|1961|1960.8|1676
1639136050000|2021-12-10 11:34:10|1961.6|1961.2|1961.6|1961.2|1961.6|1961.4|1961.4|1961.2|500
1639136060000|2021-12-10 11:34:20|1961.4|1961.4|1961.6|1961.2|1961.6|1961.4|1961.4|1961.2|204
1639136070000|2021-12-10 11:34:30|1961.8|1961.4|1962.4|1962|1962.4|1962.2|1961.8|1961.2|381
1639136080000|2021-12-10 11:34:40|1962.6|1962.2|1962.8|1962.6|1962.8|1962.6|1962.6|1962|3
1639136090000|2021-12-10 11:34:50|1963||1962.8||1963||1962.8||1363
1639136100000|2021-12-10 11:35:00|1963|1962.8|1962.6|1962.2|1963|1962.8|1962.4|1962.2|5224
1639136110000|2021-12-10 11:35:10|1962.8|1962.4|1963.4|1963|1963.4|1963|1962.6|1962.2|1297
1639136120000|2021-12-10 11:35:20|1963.2|1962.8|1963.2|1963|1963.2|1963|1962.8|1962.6|4394
1639136130000|2021-12-10 11:35:30|1963.4|1963.2|1963.2|1963|1963.4|1963.2|1963.2|1963|0
1639136140000|2021-12-10 11:35:40|1963.4||1963.2||1963.4||1963.2||0
1639136150000|2021-12-10 11:35:50|1963.4|1963.2|1963.6|1963.2|1963.6|1963.4|1963.4|1963.2|0
1639136170000|2021-12-10 11:36:10|1963.8|1963.4|1963.6|1963.2|1963.8|1963.6|1963.4|1963.2|3130
1639136180000|2021-12-10 11:36:20|1963.4|1963.4|1963.8|1963.6|1963.8|1963.6|1963.4|1963.4|304
1639136190000|2021-12-10 11:36:30|1963.6|1963.4|1964|1963.6|1964|1963.6|1963.6|1963.4|1455
1639136200000|2021-12-10 11:36:40|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.4|1963.2|4844
1639136210000|2021-12-10 11:36:50|1963.6||1963.6||1963.6||1963.6||0
1639136220000|2021-12-10 11:37:00|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|797
1639136230000|2021-12-10 11:37:10|||||||||466
1639136240000|2021-12-10 11:37:20|1964|1963.8|1963.8|1963.6|1964|1963.8|1963.8|1963.6|500
1639136250000|2021-12-10 11:37:30|1964|1963.8|1964|1963.8|1964|1963.8|1963.8|1963.6|3262
1639136260000|2021-12-10 11:37:40|1964.2|1964|1964.2|1963.8|1964.6|1964.4|1964|1963.8|13275
1639136270000|2021-12-10 11:37:50|1964|1963.6|1963.8|1963.6|1964.2|1963.8|1963.8|1963.6|3102
1639136280000|2021-12-10 11:38:00|1964|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.6|1781
1639136290000|2021-12-10 11:38:10||1963.8||1963.8||1963.8||1963.8|0
1639136300000|2021-12-10 11:38:20|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|1336
1639136310000|2021-12-10 11:38:30|1963.8|1963.6|1964|1963.6|1964|1963.8|1963.8|1963.6|1177
1639136320000|2021-12-10 11:38:40|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.4|1963.2|3503
1639136330000|2021-12-10 11:38:50|1964|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|500
1639136340000|2021-12-10 11:39:00|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1586
1639136350000|2021-12-10 11:39:10|1964|1963.8|1963.8|1963.4|1964|1963.8|1963.6|1963.4|4326
1639136360000|2021-12-10 11:39:20|1964|1963.6|1963.8|1963.6|1964|1963.8|1963.8|1963.6|88
1639136370000|2021-12-10 11:39:30|1964|1963.8|1963.8|1963.6|1964|1963.8|1963.8|1963.6|136
1639136380000|2021-12-10 11:39:40|1963.6|1963.4|1963.8|1963.6|1963.8|1963.6|1963.6|1963.4|2639
1639136390000|2021-12-10 11:39:50|1964|1963.8|1964.2|1963.8|1964.2|1964|1964|1963.8|1037
1639136400000|2021-12-10 11:40:00|1964|1964|1964.2|1964|1964.2|1964|1964|1964|3
1639136410000|2021-12-10 11:40:10|1964.4|1964.2|1965|1964.8|1965|1964.8|1964.4|1964.2|15698
1639136420000|2021-12-10 11:40:20|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1953
1639136430000|2021-12-10 11:40:30|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|2444
1639136440000|2021-12-10 11:40:40|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|550
1639136450000|2021-12-10 11:40:50|1964.6|1964.4|1964.4|1964|1964.6|1964.4|1964.2|1964|9430
1639136460000|2021-12-10 11:41:00|1964.6|1964.2|1964.6|1964.2|1964.6|1964.4|1964.6|1964|1000
1639136470000|2021-12-10 11:41:10|1964.8|1964.4|1965|1964.6|1965|1964.6|1964.8|1964.2|1148
1639136480000|2021-12-10 11:41:20|1964.8|1964.8|1965.2|1965|1965.2|1965|1964.8|1964.8|23465
1639136490000|2021-12-10 11:41:30|||||||||1406
1639136500000|2021-12-10 11:41:40|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|1965.4|1965.2|413
1639136520000|2021-12-10 11:42:00|1965.6|1965.4|1966|1965.8|1966|1965.8|1965.6|1965.4|5233
1639136530000|2021-12-10 11:42:10|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|2411
1639136540000|2021-12-10 11:42:20|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|1056
1639136550000|2021-12-10 11:42:30|1966|1965.8|1966|1965.8|1966|1965.8|1966|1965.6|230
1639136560000|2021-12-10 11:42:40|1966.2|1966|1966.4|1966.2|1966.4|1966.2|1966.2|1966|1929
1639136570000|2021-12-10 11:42:50|1966.2|1966|1966.2|1966|1966.2|1966|1966.2|1966|3583
1639136580000|2021-12-10 11:43:00|1966.4|1965.8|1966.6|1966.4|1966.6|1966.4|1966.4|1965.8|2414
1639136590000|2021-12-10 11:43:10|1966.8|1966.6|1967|1966.8|1967|1966.8|1966.8|1966.4|11477
1639136600000|2021-12-10 11:43:20|1967.2|1967|1967|1966.8|1967.2|1967|1967|1966.8|6091
1639136610000|2021-12-10 11:43:30|1967.2|1966.6|1966.8|1966.6|1967.2|1966.6|1966.8|1966.6|3423
1639136620000|2021-12-10 11:43:40|1967|1966.8|1967.2|1967|1967.2|1967|1967|1966.8|704
1639136630000|2021-12-10 11:43:50|1967.4|1967.2|1967.4|1967|1967.8|1967.4|1967.2|1967|16605
1639136640000|2021-12-10 11:44:00|1967.2|1966.8|1967.4|1967|1967.4|1967|1967|1966.8|1478
1639136650000|2021-12-10 11:44:10|1967|1966.8|1967.4|1967.2|1967.4|1967.2|1967|1966.8|5794
1639136660000|2021-12-10 11:44:20|1967.2|1967|1967.2|1967|1967.2|1967|1967.2|1966.8|2814
1639136670000|2021-12-10 11:44:30|1967.4|1967.2|1967.2|1966.8|1967.4|1967.2|1967|1966.6|6156
1639136680000|2021-12-10 11:44:40|1967|1966.6|1967|1966.8|1967.2|1966.8|1967|1966.6|0
1639136690000|2021-12-10 11:44:50|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1967|1298
1639136700000|2021-12-10 11:45:00|1967.2|1967|1967.8|1967.6|1967.8|1967.6|1967.2|1967|3355
1639136710000|2021-12-10 11:45:10|1967.6|1967.4|1967.6|1967.4|1967.8|1967.4|1967.6|1967.4|2000
1639136720000|2021-12-10 11:45:20|1967.8|1967.6|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|3
1639136730000|2021-12-10 11:45:30|1967.4|1967.2|1967.4|1967|1967.6|1967.2|1967.2|1967|4172
1639136740000|2021-12-10 11:45:40|1967.2||1967.6||1967.6||1967.2||0
1639136750000|2021-12-10 11:45:50|1967.8|1967.2|1968|1967.6|1968|1967.8|1967.8|1967.2|467
1639136760000|2021-12-10 11:46:00|1968.2|1967.8|1968|1967.6|1968.4|1968|1967.8|1967.6|3466
1639136770000|2021-12-10 11:46:10|1967.8|1967.4|1967.2|1967|1967.8|1967.4|1967.2|1967|1599
1639136780000|2021-12-10 11:46:20|1967.4|1967.2|1967.6|1967.2|1967.6|1967.2|1967.4|1967.2|2507
1639136790000|2021-12-10 11:46:30|1967.4|1967.4|1967.8|1967.4|1968|1967.8|1967.4|1967.4|3641
1639136810000|2021-12-10 11:46:50|1968|1967.6|1967.6|1967.4|1968|1967.6|1967.4|1967.2|5356
1639136820000|2021-12-10 11:47:00|1967.4|1967.2|1967.6|1967.2|1967.6|1967.2|1967.4|1967.2|1135
1639136830000|2021-12-10 11:47:10|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.4|0
1639136840000|2021-12-10 11:47:20||1967.6||1967.6||1967.6||1967.4|500
1639136860000|2021-12-10 11:47:40|1968|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|2428
1639136870000|2021-12-10 11:47:50|1968|1967.8|1968.6|1968.2|1968.8|1968.4|1968|1967.8|5285
1639136880000|2021-12-10 11:48:00|1968.8|1968.4|1968.8|1968.6|1968.8|1968.6|1968.6|1968.4|2388
1639136890000|2021-12-10 11:48:10|1968.6|1968.4|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|1570
1639136900000|2021-12-10 11:48:20|1968.4|1968.4|1968.8|1968.4|1968.8|1968.6|1968.2|1967.8|11593
1639136910000|2021-12-10 11:48:30|1968.6|1968.6|1968.6|1968.4|1968.6|1968.6|1968.6|1968.4|0
1639136920000|2021-12-10 11:48:40|1968.8|1968.6|1969.2|1969|1969.2|1969|1968.6|1968.4|9841
1639136930000|2021-12-10 11:48:50|1969|1968.8|1969|1968.8|1969|1968.8|1969|1968.8|2458
1639136940000|2021-12-10 11:49:00|1968.8|1968.6|1969.2|1968.8|1969.2|1968.8|1968.8|1968.6|814
1639136950000|2021-12-10 11:49:10|1969|1969|1969.2|1968.8|1969.2|1969|1969|1968.8|500
1639136960000|2021-12-10 11:49:20|1969.4|1969|1969.4|1969|1969.4|1969.2|1969.2|1969|3316
1639136970000|2021-12-10 11:49:30|1969.2|1969.2|1968.4|1968|1969.2|1969.2|1968.2|1968|7463
1639136980000|2021-12-10 11:49:40|1968.6|1968.2|1968.6|1968.4|1968.6|1968.4|1968.6|1968.2|504
1639136990000|2021-12-10 11:49:50|1968.4|1968.2|1968.4|1968.2|1968.6|1968.2|1968.4|1968.2|3737
1639137000000|2021-12-10 11:50:00|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.6|1196
1639137010000|2021-12-10 11:50:10|1967.8|1967.4|1967.8|1967.4|1967.8|1967.6|1967.4|1967.2|1155
1639137020000|2021-12-10 11:50:20||1967.6||1967.4||1967.6||1967.4|0
1639137030000|2021-12-10 11:50:30|1968|1967.6|1968.2|1967.8|1968.2|1968|1968|1967.6|3313
1639137040000|2021-12-10 11:50:40|1968|1968|1968.2|1968|1968.2|1968|1968|1968|0
1639137050000|2021-12-10 11:50:50|1968|1967.8|1968.2|1968|1968.2|1968|1968|1967.8|1828
1639137060000|2021-12-10 11:51:00|1968.4|1968.2|1968.6|1968.4|1968.6|1968.4|1968.4|1968|1802
1639137070000|2021-12-10 11:51:10|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|2679
1639137080000|2021-12-10 11:51:20|1968.2|1968|1967.8|1967.4|1968.2|1968.2|1967.8|1967.4|3493
1639137090000|2021-12-10 11:51:30|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967.4|1967|1202
1639137100000|2021-12-10 11:51:40||1967.2||1967||1967.2||1967|0
1639137110000|2021-12-10 11:51:50|1967.6|1967.2|1967.8|1967.4|1967.8|1967.6|1967.6|1967.2|492
1639137120000|2021-12-10 11:52:00|1968|1967.6|1968|1967.8|1968.2|1968|1968|1967.6|2879
1639137140000|2021-12-10 11:52:20|1968.2|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|447
1639137150000|2021-12-10 11:52:30|1968.2|1968|1967.8|1967.6|1968.2|1968|1967.8|1967.6|3943
1639137160000|2021-12-10 11:52:40|1967.6|1967.4|1967.8|1967.4|1967.8|1967.6|1967.6|1967.4|1876
1639137170000|2021-12-10 11:52:50|1967.6|1967.6|1967.4|1967.2|1967.6|1967.6|1967.4|1967.2|2018
1639137180000|2021-12-10 11:53:00|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.6|1967.2|500
1639137190000|2021-12-10 11:53:10|1967.8|1967.4|1967.8|1967.6|1968|1967.6|1967.8|1967.4|1028
1639137210000|2021-12-10 11:53:30|1968|1967.8|1968.2|1968|1968.2|1968|1968|1967.8|4307
1639137220000|2021-12-10 11:53:40|1968|1967.8|1968.6|1968.2|1968.6|1968.2|1968|1967.6|4735
1639137230000|2021-12-10 11:53:50|1968.4|1968|1968.4|1968|1968.6|1968|1968.4|1968|0
1639137240000|2021-12-10 11:54:00|1968.6|1968.2|1968.4|1968|1968.6|1968.2|1968.2|1968|1010
1639137250000|2021-12-10 11:54:10|1968.2|1967.8|1967.4|1967.2|1968.2|1967.8|1967.4|1967.2|1226
1639137260000|2021-12-10 11:54:20|1967.2|1967|1967.2|1967|1967.4|1967.2|1967.2|1967|899
1639137270000|2021-12-10 11:54:30|1967.4|1966.8|1967.2|1966.8|1967.4|1966.8|1966.8|1966.6|204
1639137280000|2021-12-10 11:54:40||1967||1966.8||1967||1966.8|300
1639137290000|2021-12-10 11:54:50|1967.4|1967|1966.8|1966.4|1967.4|1967|1966.8|1966.4|1523
1639137300000|2021-12-10 11:55:00|1967|1966.6|1966.8|1966.4|1967|1966.6|1966.8|1966.4|0
1639137310000|2021-12-10 11:55:10|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966.2|392
1639137320000|2021-12-10 11:55:20|1966.2|1966|1966|1965.6|1966.2|1966|1966|1965.4|269
1639137330000|2021-12-10 11:55:30||1965.8||1965.6||1965.8||1965.6|0
1639137340000|2021-12-10 11:55:40|1966.2|1965.8|1966.4|1966.2|1966.4|1966.2|1966.2|1965.6|849
1639137350000|2021-12-10 11:55:50|1966.6|1966.4|1966.6|1966.2|1966.8|1966.4|1966.4|1966.2|2067
1639137360000|2021-12-10 11:56:00|1966.4|1966.4|1966.4|1966.2|1966.6|1966.4|1966.4|1966.2|694
1639137370000|2021-12-10 11:56:10|1966.2|1966|1965.8|1965.6|1966.2|1966|1965.8|1965.6|88
1639137380000|2021-12-10 11:56:20|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|0
1639137400000|2021-12-10 11:56:40|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|634
1639137410000|2021-12-10 11:56:50|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|0
1639137420000|2021-12-10 11:57:00|1966|1965.8|1966.4|1966.2|1966.6|1966.2|1966|1965.8|1150
1639137430000|2021-12-10 11:57:10||1966||1966||1966||1966|0
1639137440000|2021-12-10 11:57:20|1966.6|1966.2|1966.6|1966.4|1966.8|1966.4|1966.4|1966.2|0
1639137450000|2021-12-10 11:57:30|1966.8|1966.6|1967|1966.6|1967.4|1967.2|1966.8|1966.6|2825
1639137460000|2021-12-10 11:57:40|1966.8|1966.4|1966.8|1966.6|1967|1966.6|1966.6|1966.4|1537
1639137470000|2021-12-10 11:57:50|1966.6|1966.4|1967|1966.8|1967|1966.8|1966.6|1966.4|357
1639137480000|2021-12-10 11:58:00|1967.2|1967|1967|1966.8|1967.2|1967|1967|1966.8|91
1639137490000|2021-12-10 11:58:10|1967.2|1967|1967|1966.8|1967.2|1967|1967|1966.8|905
1639137500000|2021-12-10 11:58:20|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1967|1152
1639137510000|2021-12-10 11:58:30|1967.6|1967|1967.4|1967|1967.6|1967.2|1967.4|1967|5
1639137520000|2021-12-10 11:58:40|1967.6|1967.2|1967.4|1967.2|1967.6|1967.4|1967.4|1967.2|1271
1639137530000|2021-12-10 11:58:50|1967.2|1967|1967.8|1967.4|1967.8|1967.4|1967.2|1967|1698
1639137540000|2021-12-10 11:59:00|1967.6|1967.2|1967.6|1967.4|1967.6|1967.4|1967|1966.8|3629
1639137550000|2021-12-10 11:59:10|1967.8|1967.2|1967.6|1967.2|1967.8|1967.2|1967.4|1967|1069
1639137560000|2021-12-10 11:59:20|1967.4|1967|1967.4|1967|1967.4|1967|1967.2|1967|204
1639137570000|2021-12-10 11:59:30|1967.6|1967.2|1967.4|1967|1967.6|1967.2|1967.2|1967|1329
1639137580000|2021-12-10 11:59:40||1967.2||1967.2||1967.2||1967|0
1639137590000|2021-12-10 11:59:50|1967.2|1967|1967.6|1967.4|1967.6|1967.4|1967.2|1967|714
1639137600000|2021-12-10 12:00:00|1967.8|1967.2|1967.4|1967|1967.8|1967.4|1967.2|1967|1004
1639137610000|2021-12-10 12:00:10|1967.6|1967.2|1966.6|1966|1967.6|1967.2|1966.6|1966|28329
1639137620000|2021-12-10 12:00:20|1966.4|1966.2|1966.4|1966|1966.6|1966.4|1966.4|1966|1279
1639137630000|2021-12-10 12:00:30|1966.6|1966.2|1966.4|1966|1966.6|1966.4|1966.2|1966|2020
1639137640000|2021-12-10 12:00:40|1966.6|1966.2|1966.6|1966.4|1966.8|1966.6|1966.6|1966.2|0
1639137650000|2021-12-10 12:00:50|1966.8||1966.6||1966.8||1966.6||0
1639137660000|2021-12-10 12:01:00|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|208
1639137670000|2021-12-10 12:01:10|1966.6|1966.4|1966.6|1966.2|1966.6|1966.4|1966.6|1966.2|2521
1639137680000|2021-12-10 12:01:20|1966.4|1966|1966.2|1965.8|1966.4|1966.2|1966|1965.6|11670
1639137690000|2021-12-10 12:01:30|1966|1966|1966.2|1965.8|1966.2|1966|1966|1965.8|500
1639137700000|2021-12-10 12:01:40|1966.4|1966|1966.4|1966|1966.6|1966.2|1966.4|1966|207
1639137710000|2021-12-10 12:01:50||1966.2||1966||1966.2||1966|206
1639137720000|2021-12-10 12:02:00|1966.2|1966.2|1966|1965.4|1966.2|1966.2|1965.6|1965.2|7836
1639137730000|2021-12-10 12:02:10|1966.2|1965.6|1966|1965.6|1966.2|1965.8|1966|1965.6|500
1639137740000|2021-12-10 12:02:20|1965.8|1965.4|1965.6|1965.2|1965.8|1965.6|1965.6|1965.2|204
1639137750000|2021-12-10 12:02:30||1965.4||1965.4||1965.4||1965.2|0
1639137760000|2021-12-10 12:02:40|1965.4|1965.2|1965|1964.8|1965.6|1965.4|1965|1964.6|11202
1639137770000|2021-12-10 12:02:50|1965.2|1965|1965.2|1965|1965.2|1965|1965|1964.8|2183
1639137780000|2021-12-10 12:03:00|1965|1964.8|1965|1964.6|1965|1964.8|1964.8|1964.6|902
1639137790000|2021-12-10 12:03:10|1964.8||1965||1965||1964.8||0
1639137800000|2021-12-10 12:03:20|1964.8|1964.4|1964.4|1964|1964.8|1964.4|1964.4|1963.8|1204
1639137820000|2021-12-10 12:03:40|1964.6|1964.2|1964.4|1964|1964.8|1964.4|1964.4|1964|465
1639137830000|2021-12-10 12:03:50|1964.2|1963.8|1964.2|1964|1964.2|1964|1964.2|1963.8|559
1639137840000|2021-12-10 12:04:00|1964.4|1964.2|1964|1963.8|1964.4|1964.2|1964|1963.6|1200
1639137850000|2021-12-10 12:04:10|1964.2|1964|1964.8|1964.6|1965|1964.8|1964.2|1964|10096
1639137860000|2021-12-10 12:04:20|1965|1964.8|1965.2|1964.8|1965.2|1965|1965|1964.8|50
1639137870000|2021-12-10 12:04:30|1965.4|1965|1965.4|1965.2|1965.6|1965.2|1965.4|1965|2641
1639137880000|2021-12-10 12:04:40|1965.2|1965|1965.4|1965|1965.4|1965.2|1965|1964.8|3291
1639137890000|2021-12-10 12:04:50|1965.6|1965.2|1965.8|1965.4|1965.8|1965.4|1965.6|1965.2|728
1639137910000|2021-12-10 12:05:10|1965.6|1965.2|1964.8|1964.6|1965.6|1965.4|1964.6|1964.4|33206
1639137920000|2021-12-10 12:05:20|1965|1964.8|1964.6|1964.4|1965|1964.8|1964.6|1964.4|1633
1639137930000|2021-12-10 12:05:30|1964.4|1964.2|1964.6|1964.4|1964.6|1964.4|1964.4|1964.2|1112
1639137940000|2021-12-10 12:05:40|1964.4|1964.2|1964.2|1963.8|1964.4|1964.2|1963.8|1963.6|32245
1639137950000|2021-12-10 12:05:50|1964||1964.2||1964.2||1964||0
1639137960000|2021-12-10 12:06:00|1964|1963.6|1964|1963.6|1964.2|1963.8|1964|1963.6|441
1639137970000|2021-12-10 12:06:10|1963.8|1963.2|1963.8|1963.4|1963.8|1963.4|1963.6|1963.2|3048
1639137980000|2021-12-10 12:06:20|1963.6|1963.6|1964|1963.8|1964.2|1963.8|1963.6|1963.6|5288
1639137990000|2021-12-10 12:06:30|1964.2|1963.6|1964|1963.8|1964.4|1963.8|1964|1963.6|638
1639138000000|2021-12-10 12:06:40|1964.2||1964||1964.2||1964||0
1639138010000|2021-12-10 12:06:50|1964.2|1964|1964.4|1964.2|1964.4|1964.2|1964.2|1964|1607
1639138020000|2021-12-10 12:07:00|1964.6|1964.4|1964.4|1964|1964.8|1964.4|1964.2|1963.8|2683
1639138030000|2021-12-10 12:07:10|1964.2||1964.2||1964.2||1964.2||0
1639138040000|2021-12-10 12:07:20|1964.4|1963.8|1963.8|1963.6|1964.4|1964|1963.8|1963.6|2730
1639138050000|2021-12-10 12:07:30|1964|1963.8|1964.2|1964|1964.2|1964|1964|1963.8|3717
1639138060000|2021-12-10 12:07:40|1964|1963.8|1963.6|1963.4|1964|1963.8|1963.4|1963.2|2801
1639138070000|2021-12-10 12:07:50|1963.8||1963.8||1963.8||1963.6||762
1639138080000|2021-12-10 12:08:00|1963.6|1963.2|1963.8|1963.4|1964|1963.4|1963.4|1963.2|2482
1639138090000|2021-12-10 12:08:10|1964|1963.6|1963.8|1963.4|1964|1963.8|1963.6|1963.4|1018
1639138100000|2021-12-10 12:08:20|1963.6|1963.2|1963|1962.8|1963.6|1963.4|1963|1962.6|7808
1639138110000|2021-12-10 12:08:30|1963.2|1963|1962.8|1962.4|1963.2|1963|1962.6|1962.2|3752
1639138120000|2021-12-10 12:08:40|1963|1962.6|1963|1962.4|1963|1962.8|1962.8|1962.4|2084
1639138140000|2021-12-10 12:09:00|1962.6|1962.6|1963|1962.6|1963.2|1962.8|1962.6|1962.6|1667
1639138150000|2021-12-10 12:09:10|1962.8|1962.4|1963|1962.4|1963|1962.6|1962.6|1962.2|2128
1639138160000|2021-12-10 12:09:20|1963.2|1962.6|1963.6|1963.2|1963.6|1963.2|1963.2|1962.6|5812
1639138170000|2021-12-10 12:09:30|1963.8|1963|1963.4|1963.2|1963.8|1963.2|1963.4|1963|500
1639138180000|2021-12-10 12:09:40|1963.6|1963.4|1964.2|1963.6|1964.2|1963.8|1963.6|1963.4|3905
1639138200000|2021-12-10 12:10:00|1964.4|1963.8|1964.4|1964|1964.4|1964|1964|1963.6|857
1639138210000|2021-12-10 12:10:10||1963.8||1963.8||1964||1963.8|0
1639138220000|2021-12-10 12:10:20||1964||1964||1964||1964|500
1639138230000|2021-12-10 12:10:30||1964.2||1964.2||1964.2||1964.2|0
1639138240000|2021-12-10 12:10:40|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|999
1639138250000|2021-12-10 12:10:50|1964.4|1964.2|1964.6|1964|1964.6|1964.2|1964.4|1964|2309
1639138260000|2021-12-10 12:11:00|1964.4|1964.2|1964.8|1964.2|1964.8|1964.4|1964.4|1964|2426
1639138270000|2021-12-10 12:11:10|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1005
1639138280000|2021-12-10 12:11:20|1964.8|1964.6|1964.8|1964.4|1964.8|1964.6|1964.8|1964.4|0
1639138290000|2021-12-10 12:11:30|1964.6|1964.6|1964.6|1964.2|1964.6|1964.6|1964.4|1964.2|2786
1639138300000|2021-12-10 12:11:40|1964.4||1964.4||1964.6||1964.4||306
1639138310000|2021-12-10 12:11:50|1964.2|1964|1964.2|1964|1964.2|1964.2|1964.2|1964|1667
1639138320000|2021-12-10 12:12:00|1964.4||1964.4||1964.4||1964.4||528
1639138340000|2021-12-10 12:12:20|1964.2|1964.2|1964.4|1964|1964.4|1964.2|1964.2|1964|1313
1639138350000|2021-12-10 12:12:30|1964.2|1964.2|1964.2|1963.8|1964.2|1964.2|1964.2|1963.8|23106
1639138360000|2021-12-10 12:12:40|1964|1963.6|1964|1963.6|1964|1963.6|1963.8|1963.4|2733
1639138370000|2021-12-10 12:12:50|1963.8|1963.4|1963.8|1963.6|1963.8|1963.6|1963.8|1963.4|115
1639138380000|2021-12-10 12:13:00|1963.6|1963.4|1963.4|1963.2|1963.6|1963.6|1963.4|1963|4654
1639138390000|2021-12-10 12:13:10|1963.6|1963.4|1963.8|1963.6|1964|1963.6|1963.6|1963.4|615
1639138400000|2021-12-10 12:13:20|1964||1964||1964||1964||0
1639138410000|2021-12-10 12:13:30|1963.8|1963.4|1963.6|1963.4|1963.8|1963.6|1963.6|1963.4|1130
1639138430000|2021-12-10 12:13:50|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|1963.8|1963.6|204
1639138440000|2021-12-10 12:14:00|1964|1963.8|1963.8|1963.6|1964.2|1963.8|1963.8|1963.6|2566
1639138450000|2021-12-10 12:14:10|1964|1963.8|1963.8|1963.6|1964|1963.8|1963.8|1963.6|2200
1639138460000|2021-12-10 12:14:20|1964|1963.4|1963.6|1963.2|1964|1963.4|1963.4|1963.2|1935
1639138470000|2021-12-10 12:14:30||1963.4||1963.2||1963.4||1963.2|231
1639138480000|2021-12-10 12:14:40|1963.4|1963|1963.4|1963|1963.4|1963.2|1963.2|1963|1231
1639138490000|2021-12-10 12:14:50|1963.2|1963.2|1964|1963.8|1964.2|1963.8|1963.2|1963.2|1229
1639138500000|2021-12-10 12:15:00|1964.2|1963.6|1963.8|1963.4|1964.2|1963.6|1963.4|1963.2|4696
1639138510000|2021-12-10 12:15:10|1964|1963.6|1964|1963.8|1964.2|1963.8|1964|1963.6|0
1639138520000|2021-12-10 12:15:20|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|1322
1639138530000|2021-12-10 12:15:30|1964.2|1964|1964.4|1964|1964.4|1964|1964.2|1964|16
1639138540000|2021-12-10 12:15:40|1964|1963.8|1964.6|1964.2|1964.6|1964.4|1964|1963.8|2654
1639138550000|2021-12-10 12:15:50|1964.4|1964.4|1964.2|1964|1964.4|1964.4|1964.2|1964|500
1639138560000|2021-12-10 12:16:00|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|1964.4|1964|204
1639138570000|2021-12-10 12:16:10|1964.2|1964|1964.4|1964|1964.4|1964|1964|1963.8|1911
1639138590000|2021-12-10 12:16:30|1964.2|1963.8|1964.4|1964.2|1964.6|1964.4|1964|1963.8|3182
1639138600000|2021-12-10 12:16:40|1964.6||1964.6||1964.8||1964.6||405
1639138620000|2021-12-10 12:17:00|1964.4|1964|1963.8|1963.4|1964.4|1964|1963.8|1963.4|3775
1639138630000|2021-12-10 12:17:10|1964|1963.6|1963.8|1963.4|1964|1963.8|1963.8|1963.4|0
1639138640000|2021-12-10 12:17:20|1964|1963.6|1964|1963.8|1964|1963.8|1964|1963.6|207
1639138650000|2021-12-10 12:17:30|1963.8|1963.6|1964|1963.4|1964|1963.6|1963.6|1963.4|733
1639138660000|2021-12-10 12:17:40||1963.6||1963.6||1963.8||1963.6|0
1639138670000|2021-12-10 12:17:50||1963.8||1963.6||1963.8||1963.6|0
1639138680000|2021-12-10 12:18:00|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|1963.8|1963.4|0
1639138700000|2021-12-10 12:18:20|1964|1963.6|1964.4|1963.8|1964.4|1964|1964|1963.6|410
1639138710000|2021-12-10 12:18:30|1964.6|1964|1964.6|1964.2|1964.8|1964.4|1964.6|1964|0
1639138720000|2021-12-10 12:18:40|1964.8|1964.4|1964.8|1964.6|1965|1964.6|1964.8|1964.4|249
1639138730000|2021-12-10 12:18:50|1965||1964.8||1965||1964.8||0
1639138740000|2021-12-10 12:19:00|||||||||500
1639138750000|2021-12-10 12:19:10|1965|1964.8|1964.4|1964|1965|1964.8|1964.4|1964|4794
1639138760000|2021-12-10 12:19:20|1964.6|1964.2|1964.4|1964|1964.6|1964.2|1964.4|1964|0
1639138770000|2021-12-10 12:19:30|1964.6|1964.2|1964.4|1964.2|1964.6|1964.2|1964.4|1964.2|0
1639138780000|2021-12-10 12:19:40|1964.2|1964|1964|1963.6|1964.2|1964|1963.8|1963.6|2436
1639138790000|2021-12-10 12:19:50||1963.8||1963.8||1963.8||1963.8|164
1639138800000|2021-12-10 12:20:00|||||||||2253
1639138810000|2021-12-10 12:20:10|1963.8|1963.6|1964|1963.8|1964|1963.8|1963.8|1963.6|1224
1639138820000|2021-12-10 12:20:20|1964.2|1964|1964.2|1964|1964.2|1964|1964.2|1964|2747
1639138830000|2021-12-10 12:20:30|1964.4|1964.2|1964.6|1964.4|1964.6|1964.4|1964.4|1964.2|465
1639138850000|2021-12-10 12:20:50|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|1964.4|1964.2|204
1639138860000|2021-12-10 12:21:00|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|279
1639138870000|2021-12-10 12:21:10|1964.8|1964.6|1964.8|1964.6|1964.8|1964.6|1964.6|1964.4|1068
1639138880000|2021-12-10 12:21:20||1964.4||1964.6||1964.6||1964.4|0
1639138890000|2021-12-10 12:21:30|1964.6|1964.4|1965|1964.6|1965|1964.6|1964.6|1964.4|204
1639138900000|2021-12-10 12:21:40|1964.8|1964.4|1964.8|1964.4|1965|1964.4|1964.6|1964.4|0
1639138910000|2021-12-10 12:21:50|1965|1964.6|1965.6|1965.2|1965.6|1965.4|1965|1964.6|5218
1639138920000|2021-12-10 12:22:00|1965.8|1965.4|1965.4|1965|1965.8|1965.4|1965.2|1965|1069
1639138940000|2021-12-10 12:22:20|1965.2||1965.2||1965.2||1965.2||0
1639138970000|2021-12-10 12:22:50|1965|1964.8|1965|1964.8|1965|1964.8|1965|1964.8|1106
1639138990000|2021-12-10 12:23:10|1965.2|1965|1965.2|1964.8|1965.2|1965|1965.2|1964.8|207
1639139000000|2021-12-10 12:23:20|1965||1965||1965||1965||0
1639139010000|2021-12-10 12:23:30|1965.2|1965|1965|1964.8|1965.2|1965|1965|1964.8|958
1639139020000|2021-12-10 12:23:40|1964.8|1964.6|1964.6|1964.4|1964.8|1964.6|1964.6|1964.2|1756
1639139040000|2021-12-10 12:24:00|1964.8|1964.6|1965.2|1965|1965.2|1965|1964.8|1964.6|661
1639139060000|2021-12-10 12:24:20|1965.4|1965.2|1965.4|1965.2|1965.6|1965.2|1965.4|1965.2|0
1639139070000|2021-12-10 12:24:30|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|1965.6|1965.4|0
1639139080000|2021-12-10 12:24:40|||||||||2604
1639139090000|2021-12-10 12:24:50|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|519
1639139100000|2021-12-10 12:25:00|1966|1965.8|1966|1965.6|1966|1965.8|1965.6|1965.4|2988
1639139110000|2021-12-10 12:25:10|1965.8|1965.4|1965.6|1965.2|1966|1965.4|1965.6|1965.2|411
1639139120000|2021-12-10 12:25:20|1965.4|1965.4|1965.6|1965.4|1965.6|1965.4|1965.4|1965.2|193
1639139130000|2021-12-10 12:25:30|1965.8|1965.2|1965.8|1965.6|1966|1965.6|1965.8|1965.2|4062
1639139140000|2021-12-10 12:25:40|1965.6|1965.4|1966|1965.8|1966|1965.8|1965.6|1965.4|714
1639139150000|2021-12-10 12:25:50|1965.8|1965.6|1966.2|1966|1966.4|1966|1965.8|1965.6|367
1639139160000|2021-12-10 12:26:00|1966|1965.8|1966|1965.6|1966|1965.8|1966|1965.6|0
1639139170000|2021-12-10 12:26:10|1965.8|1965.8|1966.2|1966|1966.2|1966|1965.8|1965.8|1254
1639139180000|2021-12-10 12:26:20|1966|1965.8|1966|1965.8|1966.2|1965.8|1966|1965.8|0
1639139190000|2021-12-10 12:26:30|1966.2|1966|1966.2|1966|1966.2|1966|1966|1965.8|1524
1639139200000|2021-12-10 12:26:40|||||||||622
1639139210000|2021-12-10 12:26:50|1966.4|1966.2|1966.6|1966.2|1966.6|1966.2|1966.4|1966.2|204
1639139220000|2021-12-10 12:27:00|1966.4||1966.4||1966.4||1966.4||0
1639139230000|2021-12-10 12:27:10|1966.2|1966|1966.4|1966|1966.4|1966|1966.2|1966|998
1639139240000|2021-12-10 12:27:20|1966.6|1966.2|1966.6|1966.4|1967|1966.6|1966.6|1966.2|1177
1639139260000|2021-12-10 12:27:40|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1004
1639139280000|2021-12-10 12:28:00|1966.6|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.4|799
1639139300000|2021-12-10 12:28:20|1966.6|1966.2|1966.6|1966.4|1966.6|1966.4|1966.2|1966|11889
1639139310000|2021-12-10 12:28:30|1966.8|1966.6|1966.6|1966.2|1966.8|1966.6|1966.6|1966.2|219
1639139320000|2021-12-10 12:28:40||1966.4||1966.2||1966.4||1966.2|750
1639139330000|2021-12-10 12:28:50|1966.8|1966.4|1966.6|1966.4|1966.8|1966.4|1966.6|1966.2|0
1639139340000|2021-12-10 12:29:00|1966.8|1966.6|1967.2|1966.8|1967.4|1967|1966.6|1966.6|47
1639139350000|2021-12-10 12:29:10||1967||1967||1967||1967|126
1639139360000|2021-12-10 12:29:20|1967|1966.8|1967|1966.8|1967|1966.8|1967|1966.8|894
1639139370000|2021-12-10 12:29:30|1967.2|1967|1967.4|1967.2|1967.4|1967.2|1967.2|1967|1253
1639139380000|2021-12-10 12:29:40|1967.2|1967|1967.2|1967|1967.4|1967.2|1967.2|1967|1885
1639139390000|2021-12-10 12:29:50|1967|1966.8|1967.2|1966.8|1967.2|1967|1967|1966.8|1239
1639139400000|2021-12-10 12:30:00|1967.4|1967|1967.4|1967.2|1967.6|1967.2|1967.4|1967|865
1639139420000|2021-12-10 12:30:20|1967.2|1967|1967.2|1967|1967.4|1967|1967.2|1967|204
1639139440000|2021-12-10 12:30:40|1967|1966.8|1967|1966.6|1967|1966.8|1966.8|1966.6|1116
1639139450000|2021-12-10 12:30:50|1966.8|1966.4|1966.6|1966.4|1966.8|1966.4|1966.6|1966.4|0
1639139460000|2021-12-10 12:31:00|1966.8|1966.6|1967|1966.6|1967|1966.8|1966.8|1966.6|1660
1639139480000|2021-12-10 12:31:20|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.4|863
1639139490000|2021-12-10 12:31:30|1966.6|1966.6|1966.6|1966.4|1966.6|1966.6|1966.6|1966.4|1214
1639139500000|2021-12-10 12:31:40|||||||||153
1639139510000|2021-12-10 12:31:50|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|52
1639139520000|2021-12-10 12:32:00|1967|1966.8|1966.8|1966.6|1967.4|1967|1966.8|1966.4|2144
1639139530000|2021-12-10 12:32:10|1967||1966.8||1967||1966.8||0
1639139540000|2021-12-10 12:32:20|1967|1966.8|1967.2|1966.8|1967.4|1966.8|1967|1966.8|307
1639139550000|2021-12-10 12:32:30|1967.4|1967|1967.4|1967.2|1967.6|1967.4|1967.4|1967|1263
1639139560000|2021-12-10 12:32:40|1967.2|1967|1967.6|1967.2|1967.6|1967.4|1967.2|1967|1743
1639139600000|2021-12-10 12:33:20|1967.4|1967|1967|1966.8|1967.4|1967.2|1967|1966.8|980
1639139610000|2021-12-10 12:33:30|1966.8|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|723
1639139620000|2021-12-10 12:33:40|1967|1966.6|1966.6|1966.2|1967|1966.8|1966.4|1966.2|837
1639139630000|2021-12-10 12:33:50|1966.8|1966.4|1966.6|1966.4|1966.8|1966.6|1966.6|1966.4|0
1639139640000|2021-12-10 12:34:00|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.4|57
1639139650000|2021-12-10 12:34:10|1967||1967||1967||1967||0
1639139660000|2021-12-10 12:34:20||1966.8||1966.6||1966.8||1966.6|70
1639139670000|2021-12-10 12:34:30|1966.8||1967||1967||1966.8||0
1639139710000|2021-12-10 12:35:10|1966.8|1966.4|1966.6|1966.4|1966.8|1966.4|1966.6|1966.4|1913
1639139730000|2021-12-10 12:35:30|1966.4|1966.2|1966.8|1966.6|1966.8|1966.6|1966.4|1966.2|4198
1639139740000|2021-12-10 12:35:40|1967|1966.8|1967|1966.8|1967|1966.8|1967|1966.8|727
1639139760000|2021-12-10 12:36:00|||||||||100
1639139770000|2021-12-10 12:36:10|1967.2|1967|1967.4|1967|1967.4|1967|1967.2|1967|2178
1639139780000|2021-12-10 12:36:20|1967.6|1967.2|1967.6|1967.4|1967.8|1967.6|1967.6|1967.2|6278
1639139790000|2021-12-10 12:36:30|1967.4|1967.2|1967.8|1967.4|1967.8|1967.4|1967.4|1967.2|505
1639139810000|2021-12-10 12:36:50|1967.6|1967.6|1967.6|1967.4|1968|1967.6|1967.6|1967.4|1082
1639139820000|2021-12-10 12:37:00|1967.4|1967.2|1967.4|1967.2|1967.6|1967.2|1967.4|1967.2|999
1639139830000|2021-12-10 12:37:10|1967.2|1967|1967.4|1967|1967.4|1967|1967.2|1967|972
1639139840000|2021-12-10 12:37:20|1967.6|1967.2|1967.6|1967.4|1967.6|1967.4|1967.6|1967|466
1639139860000|2021-12-10 12:37:40|1967.4|1967.2|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|931
1639139870000|2021-12-10 12:37:50||1967.4||1967.2||1967.4||1967.2|0
1639139880000|2021-12-10 12:38:00|1967.8|1967.4|1968.2|1968|1968.2|1968|1967.8|1967.4|2798
1639139890000|2021-12-10 12:38:10|1968|1967.8|1968|1967.8|1968|1967.8|1968|1967.8|1073
1639139900000|2021-12-10 12:38:20|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|2373
1639139910000|2021-12-10 12:38:30|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.4|1967|759
1639139920000|2021-12-10 12:38:40|1967.8||1967.6||1967.8||1967.6||0
1639139930000|2021-12-10 12:38:50|1967.8|1967.4|1967.8|1967.6|1968.2|1968|1967.8|1967.4|1693
1639139940000|2021-12-10 12:39:00|1968|1967.4|1967.6|1967.2|1968|1967.4|1967.6|1967.2|1348
1639139960000|2021-12-10 12:39:20|1967.4|1967|1967.8|1967.6|1967.8|1967.6|1967.2|1967|1779
1639139970000|2021-12-10 12:39:30|1968|1967.4|1968|1967.6|1968|1967.6|1968|1967.4|0
1639139980000|2021-12-10 12:39:40|1968.2|1967.8|1968|1967.8|1968.2|1968|1968|1967.8|0
1639139990000|2021-12-10 12:39:50|1967.8|1967.6|1968|1967.6|1968|1967.6|1967.8|1967.4|753
1639140000000|2021-12-10 12:40:00|1968.2|1967.8|1968.2|1968|1968.4|1968.2|1968|1967.8|1044
1639140010000|2021-12-10 12:40:10|1968.4|1968.2|1968.4|1968.2|1969|1968.8|1968.4|1968.2|2394
1639140020000|2021-12-10 12:40:20|||||||||121
1639140030000|2021-12-10 12:40:30|1968.6|1968.4|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|410
1639140040000|2021-12-10 12:40:40|1968.6|1968.4|1968.6|1968.2|1968.6|1968.4|1968.4|1968|1298
1639140050000|2021-12-10 12:40:50|1968.4|1968|1968|1967.6|1968.4|1968|1968|1967.6|1224
1639140060000|2021-12-10 12:41:00|1967.8|1967.4|1967.6|1967.4|1967.8|1967.4|1967.6|1967.2|0
1639140070000|2021-12-10 12:41:10|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|451
1639140080000|2021-12-10 12:41:20|1968||1967.8||1968||1967.8||382
1639140090000|2021-12-10 12:41:30|1967.6|1967.4|1967.8|1967.6|1967.8|1967.6|1967.6|1967.4|206
1639140100000|2021-12-10 12:41:40|||||||||255
1639140110000|2021-12-10 12:41:50|1967.6|1967.4|1967.6|1967.2|1967.6|1967.4|1967.4|1967.2|1127
1639140120000|2021-12-10 12:42:00|1967.4|1967.4|1967.6|1967.2|1967.6|1967.4|1967.2|1967|0
1639140130000|2021-12-10 12:42:10||1967.4||1967.2||1967.4||1967.2|0
1639140140000|2021-12-10 12:42:20|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.4|0
1639140150000|2021-12-10 12:42:30|1968||1968||1968||1967.8||0
1639140160000|2021-12-10 12:42:40|1968.2|1967.6|1968.4|1968.2|1968.4|1968.2|1968.2|1967.6|376
1639140170000|2021-12-10 12:42:50|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1623
1639140180000|2021-12-10 12:43:00|1968.8|1968.6|1968.8|1968.4|1969|1968.6|1968.8|1968.4|1211
1639140190000|2021-12-10 12:43:10|1968.6|1968.2|1968.4|1968|1968.8|1968.2|1968.2|1968|1134
1639140200000|2021-12-10 12:43:20||1968.2||1968||1968.2||1968|0
1639140210000|2021-12-10 12:43:30|1968.2|1967.8|1968|1967.8|1968.2|1968|1967.8|1967.6|2065
1639140220000|2021-12-10 12:43:40|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.6|5
1639140230000|2021-12-10 12:43:50|1968.2|1967.8|1968.2|1967.8|1968.2|1967.8|1968.2|1967.6|300
1639140240000|2021-12-10 12:44:00|1968|1968|1968.2|1967.8|1968.4|1968|1968|1967.8|0
1639140250000|2021-12-10 12:44:10|1968|1967.6|1968|1967.6|1968|1967.6|1968|1967.6|57
1639140260000|2021-12-10 12:44:20|1967.8|1967.4|1968|1967.6|1968|1967.8|1967.8|1967.4|0
1639140270000|2021-12-10 12:44:30||1967.8||1967.6||1967.8||1967.6|0
1639140290000|2021-12-10 12:44:50|1968.2|1967.8|1968.4|1968|1968.4|1968|1968.2|1967.8|247
1639140300000|2021-12-10 12:45:00|1968.6|1968.2|1968.6|1968.2|1968.6|1968.4|1968.6|1968.2|0
1639140320000|2021-12-10 12:45:20|1968.8|1968.4|1968.4|1968.2|1968.8|1968.6|1968.4|1968.2|1059
1639140330000|2021-12-10 12:45:30|1968.6|1968.4|1968.6|1968.4|1968.8|1968.4|1968.6|1968.2|338
1639140340000|2021-12-10 12:45:40||1968.2||1968.2||1968.2||1968.2|0
1639140350000|2021-12-10 12:45:50|1968.4||1968.6||1968.6||1968.4||0
1639140360000|2021-12-10 12:46:00|1968.4|1968.4|1967.8|1967.6|1968.4|1968.4|1967.8|1967.6|4766
1639140370000|2021-12-10 12:46:10|1968|1967.8|1968.8|1968.4|1968.8|1968.6|1968|1967.8|3268
1639140380000|2021-12-10 12:46:20|1969|1968.6|1969|1968.6|1969|1968.6|1969|1968.6|0
1639140390000|2021-12-10 12:46:30|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|1968.8|1968.4|1056
1639140400000|2021-12-10 12:46:40|1968.6|1968.6|1968.6|1968.4|1968.6|1968.6|1968.6|1968.4|0
1639140410000|2021-12-10 12:46:50|1968.8|1968.6|1968.8|1968.6|1968.8|1968.6|1968.8|1968.6|434
1639140420000|2021-12-10 12:47:00|1968.6|1968.4|1969.2|1969|1969.2|1969|1968.6|1968.4|3797
1639140430000|2021-12-10 12:47:10|1969.4|1969.2|1969|1968.6|1969.6|1969.4|1969|1968.6|3909
1639140440000|2021-12-10 12:47:20||1968.8||1968.8||1968.8||1968.8|0
1639140450000|2021-12-10 12:47:30|1969.2|1968.6|1969.2|1969|1969.4|1969|1969.2|1968.6|30
1639140460000|2021-12-10 12:47:40|1969|1968.8|1969|1968.4|1969|1969|1969|1968.4|0
1639140500000|2021-12-10 12:48:20|1968.8|1968.6|1969.4|1969|1969.4|1969|1968.8|1968.4|315
1639140510000|2021-12-10 12:48:30|1969.6|1969.2|1969|1968.8|1969.6|1969.2|1969|1968.8|383
1639140520000|2021-12-10 12:48:40|||||||||500
1639140530000|2021-12-10 12:48:50|1969.2|1969|1969.4|1969.2|1969.4|1969.2|1969|1968.8|9650
1639140540000|2021-12-10 12:49:00|1969.2|1969|1969.2|1969|1969.2|1969|1969.2|1969|990
1639140550000|2021-12-10 12:49:10|1969|1968.6|1968.6|1968.2|1969|1968.6|1968.4|1968.2|2047
1639140560000|2021-12-10 12:49:20||1968.4||1968.2||1968.4||1968.2|0
1639140570000|2021-12-10 12:49:30||1968.4||1968.2||1968.4||1968.2|0
1639140580000|2021-12-10 12:49:40|1968.4|1968.4|1968.4|1968.2|1968.6|1968.4|1968.4|1968.2|3067
1639140590000|2021-12-10 12:49:50|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|1968.6|1968.4|0
1639140600000|2021-12-10 12:50:00|1968.8|1968.6|1968.8|1968.6|1969|1968.6|1968.6|1968.4|1446
1639140610000|2021-12-10 12:50:10|1969||1969||1969||1969||0
1639140620000|2021-12-10 12:50:20||1968.8||1968.8||1968.8||1968.8|0
1639140630000|2021-12-10 12:50:30||1968.6||1968.6||1968.6||1968.6|0
1639140650000|2021-12-10 12:50:50|1968.8|1968.4|1968.8|1968.6|1968.8|1968.6|1968.6|1968.4|1802
1639140660000|2021-12-10 12:51:00|1969||1969||1969||1969||1025
1639140670000|2021-12-10 12:51:10|1968.8|1968.8|1969.4|1969|1969.4|1969|1968.8|1968.8|558
1639140680000|2021-12-10 12:51:20|1969.2||1969.2||1969.2||1969.2||0
1639140690000|2021-12-10 12:51:30|1969|1968.8|1969|1968.8|1969|1968.8|1968.8|1968.6|1505
1639140710000|2021-12-10 12:51:50|1969.2|1969|1969.2|1969|1969.2|1969|1969.2|1969|3
1639140720000|2021-12-10 12:52:00|1969.4|1969.2|1969.6|1969.4|1969.6|1969.4|1969.4|1969.2|13942
1639140730000|2021-12-10 12:52:10|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|2412
1639140740000|2021-12-10 12:52:20|1970|1969.8|1970|1969.8|1970.4|1970|1970|1969.8|18748
1639140750000|2021-12-10 12:52:30|1970.2|1970|1970.4|1970|1970.4|1970|1970.2|1970|1164
1639140760000|2021-12-10 12:52:40|1970.2|1969.8|1970|1969.8|1970.2|1969.8|1970|1969.8|3200
1639140770000|2021-12-10 12:52:50|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|581
1639140790000|2021-12-10 12:53:10|1970|1969.8|1969.8|1969.4|1970|1969.8|1969.6|1969.2|1831
1639140800000|2021-12-10 12:53:20|1970||1969.8||1970||1969.8||0
1639140810000|2021-12-10 12:53:30|1969.6|1969.2|1969.8|1969.4|1969.8|1969.6|1969.4|1969.2|2423
1639140820000|2021-12-10 12:53:40|1969.6|1969.6|1969.6|1969.4|1969.8|1969.6|1969.6|1969.4|1232
1639140840000|2021-12-10 12:54:00|1969.8|1969.6|1970.8|1970.4|1970.8|1970.6|1969.8|1969.6|3772
1639140850000|2021-12-10 12:54:10|1970.6|1970.6|1970.8|1970.6|1970.8|1970.6|1970.6|1970.4|1423
1639140860000|2021-12-10 12:54:20|1971|1970.8|1971.6|1971.4|1971.6|1971.4|1971|1970.6|6248
1639140870000|2021-12-10 12:54:30|1971.4|1971.2|1971|1970.8|1971.6|1971.2|1971|1970.6|4448
1639140880000|2021-12-10 12:54:40|1971.2|1970.6|1971.4|1971.2|1971.6|1971.2|1971.2|1970.6|2723
1639140890000|2021-12-10 12:54:50|1971.6|1971.4|1971.6|1971.4|1971.8|1971.6|1971.6|1971.2|1956
1639140900000|2021-12-10 12:55:00|1971.8|1971.2|1971.4|1971.2|1971.8|1971.4|1971.4|1971.2|510
1639140910000|2021-12-10 12:55:10|1971.6|1971.4|1971.6|1971.4|1971.8|1971.4|1971.6|1971.2|1005
1639140920000|2021-12-10 12:55:20|1971.4|1971.2|1971.2|1971|1971.4|1971.2|1971.2|1971|10638
1639140930000|2021-12-10 12:55:30|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971.2|520
1639140940000|2021-12-10 12:55:40|1971.8|1971.4|1971.4|1971.2|1972|1971.6|1971.4|1971.2|178
1639140950000|2021-12-10 12:55:50|1971.2|1971|1971.4|1971.2|1971.4|1971.2|1971|1970.8|11090
1639140960000|2021-12-10 12:56:00|1971.6||1971.4||1971.6||1971.4||0
1639140980000|2021-12-10 12:56:20|1971.6|1971.4|1971.4|1971.2|1971.6|1971.4|1971.4|1971.2|182
1639141000000|2021-12-10 12:56:40|1971.2|1971|1971|1970.8|1971.2|1971|1971|1970.8|1015
1639141010000|2021-12-10 12:56:50|1970.8|1970.6|1971|1970.6|1971|1970.8|1970.6|1970.4|2906
1639141020000|2021-12-10 12:57:00|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.6|1970.2|0
1639141030000|2021-12-10 12:57:10|1970.6|1970.6|1970.8|1970.4|1970.8|1970.6|1970.6|1970.4|398
1639141050000|2021-12-10 12:57:30|1971|1970.6|1971|1970.8|1971|1970.8|1970.8|1970.6|2452
1639141070000|2021-12-10 12:57:50|1970.8|1970.6|1971|1970.8|1971|1970.8|1970.8|1970.6|450
1639141080000|2021-12-10 12:58:00|1971.2|1971|1971.2|1971|1971.2|1971|1971.2|1970.8|628
1639141090000|2021-12-10 12:58:10|1971|1970.8|1970.8|1970.6|1971|1970.8|1970.8|1970.6|2244
1639141100000|2021-12-10 12:58:20|1971||1970.8||1971||1970.8||0
1639141110000|2021-12-10 12:58:30|1970.6|1970.4|1970.6|1970.4|1971|1970.6|1970.6|1970.4|449
1639141140000|2021-12-10 12:59:00|1970.4|1970.2|1969.6|1969.4|1970.6|1970.4|1969.6|1969.4|15537
1639141150000|2021-12-10 12:59:10|1969.4|1969.2|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|2121
1639141160000|2021-12-10 12:59:20|1969.4|1969|1969.8|1969.4|1969.8|1969.4|1969.4|1969|618
1639141170000|2021-12-10 12:59:30|1969.6||1969.6||1969.6||1969.6||29
1639141180000|2021-12-10 12:59:40|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|178
1639141190000|2021-12-10 12:59:50|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.6|1969.2|2322
1639141200000|2021-12-10 13:00:00|1969.8|1969.4|1969|1968.8|1969.8|1969.4|1969|1968.6|1547
1639141210000|2021-12-10 13:00:10|1968.8|1968.6|1968.4|1968.2|1968.8|1968.6|1968.4|1968|1663
1639141220000|2021-12-10 13:00:20|1968.6|1968.4|1968.6|1968.4|1969|1968.6|1968.6|1968.2|1952
1639141230000|2021-12-10 13:00:30|1968.8|1968.6|1968.8|1968.4|1969|1968.6|1968.4|1968|434
1639141240000|2021-12-10 13:00:40|1968.6|1968.6|1968.8|1968.6|1968.8|1968.6|1968.4|1968.2|417
1639141250000|2021-12-10 13:00:50|1969|1968.8|1968.4|1968.2|1969|1968.8|1968.4|1968|2504
1639141260000|2021-12-10 13:01:00|1968.6|1968.4|1968.8|1968.6|1969|1968.8|1968.6|1968.4|612
1639141270000|2021-12-10 13:01:10|1969||1968.8||1969||1968.8||0
1639141280000|2021-12-10 13:01:20|1968.6|1968.4|1968.4|1968.2|1968.8|1968.4|1968.2|1968|1348
1639141290000|2021-12-10 13:01:30|1968.6|1968.4|1969.2|1969|1969.2|1969|1968.6|1968.4|1929
1639141300000|2021-12-10 13:01:40|1969|1968.8|1969|1968.6|1969|1968.8|1969|1968.4|279
1639141310000|2021-12-10 13:01:50|1969.2|1968.8|1969.2|1969|1969.4|1969|1969|1968.8|254
1639141320000|2021-12-10 13:02:00|1969|1968.8|1969.4|1969|1969.4|1969.2|1969|1968.6|431
1639141330000|2021-12-10 13:02:10|1969.6|1969.2|1969.6|1969.2|1969.6|1969.4|1969.6|1969.2|178
1639141340000|2021-12-10 13:02:20|1969.8|1969.4|1969.4|1969.2|1969.8|1969.6|1969.4|1969.2|328
1639141350000|2021-12-10 13:02:30|1969.6|1969.4|1970|1969.6|1970|1969.8|1969.6|1969.4|304
1639141360000|2021-12-10 13:02:40|1969.8||1969.8||1969.8||1969.8||0
1639141370000|2021-12-10 13:02:50|1970|1969.8|1969.8|1969.6|1970|1969.8|1969.8|1969.6|660
1639141380000|2021-12-10 13:03:00|1970|1969.8|1970|1969.6|1970.2|1970|1970|1969.6|378
1639141390000|2021-12-10 13:03:10|1970.2|1969.8|1970.2|1969.8|1970.2|1969.8|1970.2|1969.8|0
1639141410000|2021-12-10 13:03:30|1970|1969.6|1970|1969.6|1970.2|1969.8|1969.8|1969.6|500
1639141420000|2021-12-10 13:03:40|1969.8|1969.4|1969.8|1969.4|1969.8|1969.4|1969.6|1969.4|2157
1639141430000|2021-12-10 13:03:50|1969.6|1969.6|1970.4|1970|1970.6|1970.2|1969.6|1969.6|838
1639141440000|2021-12-10 13:04:00||1970.2||1970.2||1970.2||1970|0
1639141450000|2021-12-10 13:04:10|1970.6||1970.4||1970.6||1970.4||0
1639141460000|2021-12-10 13:04:20|1970.6|1970.4|1970.4|1970.2|1970.6|1970.4|1970.4|1970.2|682
1639141470000|2021-12-10 13:04:30|1970.6||1970.4||1970.6||1970.4||0
1639141480000|2021-12-10 13:04:40|1970.2|1970|1970|1969.8|1970.2|1970|1970|1969.8|2251
1639141490000|2021-12-10 13:04:50|1970.2|1970|1969.8|1969.4|1970.2|1970|1969.6|1969.4|1330
1639141500000|2021-12-10 13:05:00|1970|1969.6|1969.8|1969.4|1970|1969.6|1969.6|1969.4|0
1639141510000|2021-12-10 13:05:10|1970|1969.6|1970|1969.6|1970|1969.6|1970|1969.6|0
1639141520000|2021-12-10 13:05:20|1969.8|1969.4|1969.8|1969.6|1969.8|1969.6|1969.6|1969.4|500
1639141530000|2021-12-10 13:05:30|1970|1969.4|1969.8|1969.6|1970|1969.6|1969.6|1969.4|0
1639141540000|2021-12-10 13:05:40|1970|1969.4|1970.2|1969.8|1970.2|1969.8|1970|1969.4|0
1639141550000|2021-12-10 13:05:50|1970|1970|1970|1969.8|1970.2|1970|1970|1969.8|598
1639141560000|2021-12-10 13:06:00|1969.8|1969.6|1969.6|1969.4|1969.8|1969.6|1969.6|1969.4|1530
1639141570000|2021-12-10 13:06:10|1969.8|1969.2|1969.8|1969.2|1969.8|1969.2|1969.4|1969|0
1639141590000|2021-12-10 13:06:30|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.6|1969.2|254
1639141600000|2021-12-10 13:06:40|1969.4|1969|1969.4|1969|1969.4|1969|1969|1968.8|511
1639141610000|2021-12-10 13:06:50|1969.2|1968.8|1968.8|1968.6|1969.2|1968.8|1968.8|1968.6|626
1639141620000|2021-12-10 13:07:00|1968.6|1968.4|1968.8|1968.4|1968.8|1968.4|1968.4|1968.2|2268
1639141630000|2021-12-10 13:07:10|1969|1968.6|1969.2|1968.8|1969.2|1969|1969|1968.6|913
1639141640000|2021-12-10 13:07:20|1969|1968.6|1968.6|1968.2|1969|1968.6|1968.4|1968|5627
1639141650000|2021-12-10 13:07:30|1968.4|1968|1968.4|1968|1968.4|1968.2|1968.2|1968|4663
1639141660000|2021-12-10 13:07:40|1968.2|1968.2|1968.6|1968.2|1968.6|1968.4|1968.2|1968.2|125
1639141670000|2021-12-10 13:07:50|1968.8|1968.4|1969|1968.8|1969|1968.8|1968.8|1968.4|0
1639141680000|2021-12-10 13:08:00|1969.2|1969|1969.2|1968.8|1969.2|1969|1969|1968.8|959
1639141690000|2021-12-10 13:08:10|1969|1969|1969.2|1969|1969.2|1969|1969|1969|0
1639141700000|2021-12-10 13:08:20|1969|1968.8|1969|1968.8|1969.2|1968.8|1969|1968.8|91
1639141710000|2021-12-10 13:08:30|1969.2|1969|1969.4|1969|1969.4|1969.2|1969.2|1968.8|178
1639141720000|2021-12-10 13:08:40|1969.2|1968.8|1969.2|1968.8|1969.2|1969|1969|1968.8|0
1639141740000|2021-12-10 13:09:00|1969|1968.6|1969|1968.6|1969|1968.6|1968.6|1968.4|1792
1639141750000|2021-12-10 13:09:10|1968.8|1968.8|1969|1968.6|1969|1968.8|1968.8|1968.6|2085
1639141760000|2021-12-10 13:09:20|1969.2||1969.2||1969.2||1969.2||0
1639141770000|2021-12-10 13:09:30|1969|1968.8|1969.4|1969|1969.4|1969|1969|1968.8|0
1639141780000|2021-12-10 13:09:40|1969.2|1968.8|1969.2|1968.8|1969.2|1968.8|1969.2|1968.8|0
1639141790000|2021-12-10 13:09:50|1969|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.6|0
1639141800000|2021-12-10 13:10:00|1969.2|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1969|500
1639141810000|2021-12-10 13:10:10||1969.4||1969.2||1969.4||1969.2|0
1639141820000|2021-12-10 13:10:20|1969.4|1969|1969.2|1969|1969.4|1969|1969.2|1969|0
1639141830000|2021-12-10 13:10:30|1969|1968.8|1968.6|1968.4|1969|1968.8|1968.4|1968.2|4228
1639141840000|2021-12-10 13:10:40|1968.4|1968.2|1968.6|1968.2|1968.6|1968.4|1968.2|1968|178
1639141850000|2021-12-10 13:10:50|1968.4|1968|1968.8|1968.4|1968.8|1968.4|1968.4|1968|295
1639141860000|2021-12-10 13:11:00|1968.6|1968.6|1968.8|1968.4|1968.8|1968.6|1968.6|1968.4|500
1639141870000|2021-12-10 13:11:10|1968.6|1968.6|1968.6|1968.4|1968.6|1968.6|1968.6|1968.2|401
1639141880000|2021-12-10 13:11:20|1968.8|1968.6|1969|1968.6|1969|1968.6|1968.8|1968.6|435
1639141890000|2021-12-10 13:11:30|1968.8|1968.8|1969.2|1968.8|1969.2|1968.8|1968.8|1968.8|0
1639141910000|2021-12-10 13:11:50|1969.4|1969|1969|1968.8|1969.4|1969|1968.8|1968.6|227
1639141920000|2021-12-10 13:12:00|1969.2|1969|1969.2|1968.8|1969.2|1969|1968.8|1968.6|2370
1639141930000|2021-12-10 13:12:10|1969.4|1969|1969.2|1968.8|1969.4|1969.2|1969.2|1968.8|0
1639141940000|2021-12-10 13:12:20|1969|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.6|0
1639141950000|2021-12-10 13:12:30||1968.6||1968.8||1968.8||1968.6|0
1639141960000|2021-12-10 13:12:40|1968.8|1968.6|1969|1968.8|1969|1968.8|1968.8|1968.6|0
1639141970000|2021-12-10 13:12:50|1969.2|1968.6|1969.2|1969|1969.2|1969|1969.2|1968.6|565
1639141980000|2021-12-10 13:13:00|1969|1968.8|1968.6|1968.2|1969|1968.8|1968.4|1968|3282
1639141990000|2021-12-10 13:13:10|1968.4|1968|1968.4|1968|1968.4|1968|1968.2|1968|0
1639142000000|2021-12-10 13:13:20|1968.2|1967.8|1968|1967.8|1968.4|1967.8|1968|1967.8|12282
1639142010000|2021-12-10 13:13:30|1968.2|1968|1968.6|1968.4|1968.6|1968.4|1968.2|1968|1403
1639142020000|2021-12-10 13:13:40|1968.8||1968.8||1969||1968.8||0
1639142030000|2021-12-10 13:13:50|1968.6|1968.6|1969|1968.8|1969|1968.8|1968.6|1968.6|0
1639142040000|2021-12-10 13:14:00|1969.2|1969|1969|1968.6|1969.2|1969|1969|1968.6|678
1639142050000|2021-12-10 13:14:10|1968.4|1968.8|1968.4|1968.2|1968.8|1968.8|1968.4|1968.2|28960
1639142060000|2021-12-10 13:14:20|1968.2|1968|1968|1967.6|1968.2|1968|1968|1967.6|1223
1639142070000|2021-12-10 13:14:30|1968.2|1967.8|1968.4|1968|1968.6|1968.2|1968.2|1967.8|6209
1639142080000|2021-12-10 13:14:40|1968.2|1967.8|1968|1967.8|1968.2|1967.8|1967.8|1967.6|573
1639142090000|2021-12-10 13:14:50|1968.2|1968|1968.4|1968|1968.4|1968|1968.2|1968|0
1639142100000|2021-12-10 13:15:00|1968.6|1968.2|1968.8|1968.4|1968.8|1968.4|1968.4|1968.2|1010
1639142110000|2021-12-10 13:15:10|1968.6|1968.2|1968.2|1968|1968.6|1968.2|1968.2|1967.8|2469
1639142120000|2021-12-10 13:15:20|1968|1967.8|1968.2|1967.8|1968.4|1968|1967.8|1967.6|948
1639142130000|2021-12-10 13:15:30||1968||1967.8||1968||1967.8|0
1639142140000|2021-12-10 13:15:40|1968.4|1968|1968.6|1968.4|1968.6|1968.4|1968.4|1968|681
1639142150000|2021-12-10 13:15:50|1968.4|1968.2|1968|1967.6|1968.6|1968.2|1967.8|1967.6|4922
1639142160000|2021-12-10 13:16:00|1967.8|1967.4|1967.6|1967.4|1967.8|1967.6|1967.6|1967.4|0
1639142190000|2021-12-10 13:16:30|1967.8|1967.6|1968.2|1968|1968.2|1968|1967.8|1967.6|420
1639142200000|2021-12-10 13:16:40|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|1968.4|1968.2|0
1639142210000|2021-12-10 13:16:50|1968.2|1968|1968.6|1968.4|1969|1968.6|1968.2|1968|4567
1639142220000|2021-12-10 13:17:00|1968.8|1968.6|1968.8|1968.4|1969|1968.6|1968.8|1968.4|231
1639142230000|2021-12-10 13:17:10|1969|1968.6|1968.8|1968.4|1969|1968.6|1968.8|1968.4|0
1639142240000|2021-12-10 13:17:20|1969|1968.6|1969.2|1968.8|1969.2|1969|1969|1968.6|2150
1639142250000|2021-12-10 13:17:30|1969|1969|1969|1968.6|1969.2|1969|1968.8|1968.6|372
1639142260000|2021-12-10 13:17:40||1968.8||1968.6||1968.8||1968.6|50
1639142270000|2021-12-10 13:17:50|1968.8||1968.8||1968.8||1968.8||0
1639142280000|2021-12-10 13:18:00|1968.6|1968.4|1968.6|1968.4|1969|1968.6|1968.6|1968.2|5297
1639142290000|2021-12-10 13:18:10|1968.4|1968.2|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|638
1639142300000|2021-12-10 13:18:20|1968.4|1968|1968.2|1968|1968.4|1968|1968|1967.8|803
1639142310000|2021-12-10 13:18:30|1968.4|1967.8|1968.4|1968|1968.4|1968|1968.2|1967.8|12
1639142320000|2021-12-10 13:18:40|1968.2|1967.8|1968.2|1968|1968.4|1968|1968.2|1967.8|41
1639142330000|2021-12-10 13:18:50|1968.4|1967.8|1968.6|1968|1968.6|1968|1968.4|1967.8|0
1639142350000|2021-12-10 13:19:10|1968.8|1968.2|1969.2|1969|1969.4|1969|1968.8|1968.2|4278
1639142360000|2021-12-10 13:19:20|1969.4|1969.2|1969.6|1969.4|1969.6|1969.4|1969.2|1969|179
1639142370000|2021-12-10 13:19:30|1969.8|1969.6|1969.8|1969.6|1970|1969.8|1969.6|1969.4|500
1639142380000|2021-12-10 13:19:40|1969.6|1969.4|1969.8|1969.4|1969.8|1969.6|1969.6|1969.4|672
1639142390000|2021-12-10 13:19:50|1969.6|1969.2|1969.4|1969.2|1969.6|1969.2|1969.4|1969.2|1580
1639142400000|2021-12-10 13:20:00|1969.2|1969|1969.2|1969|1969.4|1969.2|1969.2|1969|1937
1639142410000|2021-12-10 13:20:10|1969|1968.8|1969.4|1969.2|1969.6|1969.2|1969|1968.6|1934
1639142420000|2021-12-10 13:20:20|1969.6|1969.4|1969.2|1968.8|1969.6|1969.4|1969.2|1968.8|840
1639142430000|2021-12-10 13:20:30|1969.4|1969|1969.4|1969.2|1969.6|1969.2|1969.4|1969|510
1639142450000|2021-12-10 13:20:50|1969.2|1969|1969.6|1969.2|1969.6|1969.2|1969.2|1969|1334
1639142470000|2021-12-10 13:21:10|1969.8|1969.4|1970|1969.6|1970|1969.8|1969.8|1969.4|500
1639142480000|2021-12-10 13:21:20|1969.8|1969.8|1969.8|1969.6|1970|1969.8|1969.8|1969.6|145
1639142490000|2021-12-10 13:21:30|1969.6|1969.4|1969.8|1969.2|1970|1969.8|1969.4|1969.2|3002
1639142500000|2021-12-10 13:21:40|1970|1969.4|1970|1969.6|1970|1969.6|1969.8|1969.4|0
1639142510000|2021-12-10 13:21:50||1969.8||1969.8||1969.8||1969.8|0
1639142530000|2021-12-10 13:22:10|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|1969.8|1969.6|842
1639142540000|2021-12-10 13:22:20|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.6|1969.2|1274
1639142550000|2021-12-10 13:22:30|1969.4|1969|1969.4|1969.2|1969.6|1969.2|1969.2|1969|2350
1639142560000|2021-12-10 13:22:40|1969.6||1969.8||1969.8||1969.6||0
1639142570000|2021-12-10 13:22:50|1969.6|1969.4|1969.6|1969.4|1969.6|1969.4|1969.4|1969.4|0
1639142580000|2021-12-10 13:23:00||1969.2||1969.4||1969.4||1969.2|0
1639142590000|2021-12-10 13:23:10|1969.4|1969.2|1968|1967.6|1969.4|1969.2|1967.8|1967.6|3270
1639142600000|2021-12-10 13:23:20|1967.8|1967.8|1967.8|1967.6|1968|1967.8|1967.8|1967.6|295
1639142610000|2021-12-10 13:23:30|1967.6|1967.4|1967.6|1967.4|1967.6|1967.4|1967.6|1967.4|1063
1639142620000|2021-12-10 13:23:40|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|1967.8|1967.6|645
1639142630000|2021-12-10 13:23:50|1968|1967.8|1968.2|1967.8|1968.2|1968|1967.8|1967.6|5
1639142640000|2021-12-10 13:24:00|1968.4|1968|1968|1967.8|1968.4|1968.2|1967.8|1967.6|1627
1639142650000|2021-12-10 13:24:10|1968.2|1968|1968.2|1967.8|1968.2|1968|1968|1967.8|277
1639142660000|2021-12-10 13:24:20|1968|1967.6|1968|1967.6|1968|1967.6|1968|1967.6|0
1639142670000|2021-12-10 13:24:30|1967.8|1967.4|1967.8|1967.4|1967.8|1967.6|1967.6|1967.2|2278
1639142680000|2021-12-10 13:24:40|1967.6|1967.6|1968|1967.6|1968|1967.6|1967.6|1967.2|178
1639142690000|2021-12-10 13:24:50|1967.8|1967.4|1967.6|1967.4|1967.8|1967.4|1967.6|1967.4|0
1639142700000|2021-12-10 13:25:00|1967.4|1967.2|1968|1967.6|1968.2|1968|1967.4|1967|6445
1639142720000|2021-12-10 13:25:20|1968.2|1967.8|1968.2|1968|1968.2|1968|1968.2|1967.8|1041
1639142730000|2021-12-10 13:25:30|1968|1967.8|1967.8|1967.4|1968|1967.8|1967.6|1967.4|779
1639142740000|2021-12-10 13:25:40|1967.6|1967.2|1967.4|1967.2|1967.6|1967.2|1967.4|1967.2|2982
1639142750000|2021-12-10 13:25:50|1967.2|1967|1967.4|1967|1967.6|1967.2|1967.2|1966.8|1319
1639142760000|2021-12-10 13:26:00|1967.6|1967.2|1967.8|1967.4|1968|1967.8|1967.6|1967.2|974
1639142770000|2021-12-10 13:26:10|1968|1967.6|1968.2|1967.8|1968.2|1968|1968|1967.4|600
1639142780000|2021-12-10 13:26:20|1968.4|1968|1967.8|1967.6|1968.4|1968|1967.8|1967.6|1736
1639142790000|2021-12-10 13:26:30|1968|1967.8|1967.6|1967.2|1968.2|1967.8|1967.4|1967.2|1142
1639142800000|2021-12-10 13:26:40||1967||1967||1967||1967|0
1639142810000|2021-12-10 13:26:50|1967.8|1967.2|1967.2|1966.8|1967.8|1967.6|1967|1966.8|739
1639142820000|2021-12-10 13:27:00|1967|1967|1967|1966.8|1967.2|1967|1967|1966.6|5
1639142830000|2021-12-10 13:27:10|1967.2|1967|1967.6|1967.2|1967.6|1967.2|1967.2|1966.8|2128
1639142840000|2021-12-10 13:27:20|1967.4||1967.8||1967.8||1967.4||500
1639142850000|2021-12-10 13:27:30|1967.6|1967.4|1967.4|1967.2|1967.6|1967.6|1967.4|1967|431
1639142860000|2021-12-10 13:27:40|1967.6|1967|1967.2|1967|1967.6|1967.2|1967.2|1967|0
1639142870000|2021-12-10 13:27:50|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|0
1639142880000|2021-12-10 13:28:00|1967.6|1967|1967.2|1967|1967.6|1967.2|1967.2|1967|1310
1639142890000|2021-12-10 13:28:10|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|1967.4|1967.2|100
1639142900000|2021-12-10 13:28:20|1967.2|1967|1967|1966.8|1967.2|1967|1967|1966.8|900
1639142910000|2021-12-10 13:28:30|1966.8|1966.6|1967|1966.4|1967|1966.6|1966.8|1966.4|927
1639142920000|2021-12-10 13:28:40|1966.8||1966.6||1966.8||1966.6||0
1639142930000|2021-12-10 13:28:50|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.4|0
1639142940000|2021-12-10 13:29:00|1966.6|1966.4|1966.6|1966.2|1966.8|1966.4|1966.4|1966|965
1639142950000|2021-12-10 13:29:10|1966.4|1966|1966.4|1966.2|1966.4|1966.2|1966.4|1966|830
1639142960000|2021-12-10 13:29:20|1966.6|1966.4|1966.6|1966.2|1966.8|1966.6|1966.6|1966.2|2920
1639142970000|2021-12-10 13:29:30||1966.4||1966.2||1966.4||1966.2|397
1639142980000|2021-12-10 13:29:40|1966.4|1966.4|1966.4|1966|1966.4|1966.4|1966.4|1966|466
1639142990000|2021-12-10 13:29:50|1966.2|1965.8|1966.6|1965.8|1966.6|1965.8|1966|1965.6|100
1639143000000|2021-12-10 13:30:00|1966.4|1966.4|1967.2|1966.2|1967.2|1966.8|1965|1964.6|16076
1639143010000|2021-12-10 13:30:10|1967.6|1966.4|1968.6|1968|1969.2|1968.4|1967.2|1966.4|3108
1639143020000|2021-12-10 13:30:20|1968.4|1968.2|1968.2|1967.4|1968.6|1968.2|1967.8|1967.4|1134
1639143030000|2021-12-10 13:30:30|1968|1967.6|1970.4|1970|1970.6|1970|1967.8|1967.4|3718
1639143040000|2021-12-10 13:30:40|1970.2|1969.8|1969.6|1969.2|1970.4|1970|1968.4|1968|4671
1639143050000|2021-12-10 13:30:50|1969.4|1969|1968.2|1967.8|1969.8|1969.2|1968.2|1967.6|1344
1639143060000|2021-12-10 13:31:00|1968.4|1968|1967.8|1967.2|1968.6|1968.2|1967.8|1967|1404
1639143070000|2021-12-10 13:31:10|1967.6|1967|1968.2|1967.8|1968.6|1967.8|1967.4|1967|1034
1639143080000|2021-12-10 13:31:20|1968.4|1968|1969.6|1968.8|1969.8|1969.2|1968.4|1968|1389
1639143090000|2021-12-10 13:31:30|1970|1969|1969.6|1969.2|1970.6|1970|1969.6|1969|1045
1639143100000|2021-12-10 13:31:40|1969.4|1969|1967.6|1967.2|1969.4|1969|1967.6|1967|406
1639143110000|2021-12-10 13:31:50|1968|1967.4|1968|1967.2|1968|1967.6|1967.6|1967.2|0
1639143120000|2021-12-10 13:32:00|1968.4|1967.4|1968.4|1967.8|1968.4|1968.2|1968.4|1967.4|50
1639143130000|2021-12-10 13:32:10|1968.2|1968|1968.8|1968.2|1968.8|1968.4|1968.2|1968|1998
1639143140000|2021-12-10 13:32:20|1968.6|1968.4|1969.2|1969|1969.2|1969|1968.6|1968.4|2998
1639143150000|2021-12-10 13:32:30|1969|1968.8|1969|1968.4|1969.2|1968.8|1968.4|1968|2607
1639143160000|2021-12-10 13:32:40|1968.8|1968.2|1969|1968.6|1969|1968.6|1968.6|1968|5984
1639143170000|2021-12-10 13:32:50|1968.8|1968.4|1967.2|1966.8|1968.8|1968.4|1967.2|1966.8|5521
1639143180000|2021-12-10 13:33:00|1967.4|1967|1967.2|1966.8|1967.8|1967.4|1967|1966.6|1789
1639143190000|2021-12-10 13:33:10|1967.4|1966.6|1967|1966.6|1967.4|1966.8|1967|1966.4|0
1639143200000|2021-12-10 13:33:20|1967.2|1966.8|1967.6|1967.2|1967.8|1967.6|1967|1966.6|0
1639143210000|2021-12-10 13:33:30|1967.8|1967.4|1968.4|1968|1968.4|1968|1967.8|1967.4|2864
1639143220000|2021-12-10 13:33:40|1968.2|1968.2|1969|1968.4|1969|1968.4|1968.2|1968.2|0
1639143230000|2021-12-10 13:33:50|1969.2|1968.6|1969.4|1969|1969.6|1969.2|1969.2|1968.6|4509
1639143240000|2021-12-10 13:34:00|1969.2|1968.8|1969|1968.4|1969.6|1969.4|1968.8|1968.4|3221
1639143250000|2021-12-10 13:34:10|1968.8|1968.6|1969|1968.4|1969.6|1969.4|1968.8|1968.4|2395
1639143260000|2021-12-10 13:34:20|1968.8|1968.2|1969.6|1969|1969.8|1969.4|1968.8|1968.2|6536
1639143270000|2021-12-10 13:34:30|1969.8|1969.2|1970|1969.6|1970|1969.8|1969.6|1969.2|252
1639143280000|2021-12-10 13:34:40|1970.2|1969.8|1970|1969.4|1970.4|1970.2|1969.4|1969.2|6368
1639143290000|2021-12-10 13:34:50|1970.2|1969.6|1970.8|1970.4|1970.8|1970.4|1970.2|1969.6|665
1639143300000|2021-12-10 13:35:00|1971|1970.6|1971.2|1970.6|1971.4|1971|1971|1970.6|11914
1639143310000|2021-12-10 13:35:10|1971.4|1970.8|1971.4|1971|1971.6|1971.2|1970.8|1970.6|429
1639143320000|2021-12-10 13:35:20|1971.6|1970.8|1971|1970.6|1971.6|1970.8|1970.8|1970.6|2950
1639143330000|2021-12-10 13:35:30|1971.2|1970.8|1970.4|1969.8|1971.2|1971|1970|1969.6|2457
1639143340000|2021-12-10 13:35:40|1970.2|1970|1970.6|1970.2|1970.6|1970.4|1970.2|1969.8|950
1639143350000|2021-12-10 13:35:50|1970.8|1970.4|1970.2|1969.8|1970.8|1970.4|1970|1969.6|1253
1639143360000|2021-12-10 13:36:00|1970.4|1970|1970.6|1970.2|1970.8|1970.2|1970.4|1970|2217
1639143370000|2021-12-10 13:36:10|1970.8|1970.4|1970.6|1970.2|1970.8|1970.6|1970.6|1970.2|200
1639143380000|2021-12-10 13:36:20|1970.4|1970.4|1970.2|1970|1970.4|1970.4|1970.2|1970|1079
1639143390000|2021-12-10 13:36:30|1970.4|1970.2|1971|1970.6|1971|1970.6|1970.4|1970.2|178
1639143400000|2021-12-10 13:36:40|1971.2|1970.8|1971|1970.8|1971.4|1971|1971|1970.8|18052
1639143410000|2021-12-10 13:36:50|1971.2|1971|1971.6|1971.2|1971.8|1971.4|1971|1970.8|337
1639143420000|2021-12-10 13:37:00|1971.8|1971.4|1972|1971.6|1972.2|1972|1971.8|1971.2|9508
1639143430000|2021-12-10 13:37:10|1971.8|1971.4|1972|1971.4|1972|1971.4|1971.6|1971.2|1814
1639143440000|2021-12-10 13:37:20|1972.2|1971.6|1972|1971.4|1972.2|1972|1971.8|1971.4|2855
1639143450000|2021-12-10 13:37:30|1971.8||1971.8||1971.8||1971.8||0
1639143460000|2021-12-10 13:37:40|1971.6|1971.6|1971|1970.6|1971.8|1971.6|1970.6|1970.2|4927
1639143470000|2021-12-10 13:37:50|1970.8|1970.4|1971.4|1971|1971.4|1971|1970.4|1970.2|5287
1639143480000|2021-12-10 13:38:00|1971.2|1970.8|1971|1970.8|1971.4|1971|1971|1970.8|599
1639143490000|2021-12-10 13:38:10|1971.2|1971|1970.2|1970|1971.4|1971|1970.2|1969.8|6245
1639143500000|2021-12-10 13:38:20|1970|1969.6|1969.8|1969.4|1970|1970|1969.8|1969.4|1720
1639143510000|2021-12-10 13:38:30|1970|1969.6|1970.6|1970.4|1970.6|1970.4|1970|1969.6|750
1639143520000|2021-12-10 13:38:40|1970.4|1970|1970.2|1970|1970.4|1970.2|1970.2|1970|468
1639143530000|2021-12-10 13:38:50|1970|1969.8|1971|1970.2|1971|1970.2|1970|1969.8|1213
1639143540000|2021-12-10 13:39:00|1971.2|1970.4|1971.2|1970.8|1971.4|1971|1971|1970.4|816
1639143550000|2021-12-10 13:39:10|1971|1970.6|1971.6|1971.2|1971.6|1971.4|1970.8|1970.6|2034
1639143560000|2021-12-10 13:39:20|1971.4|1971|1971.8|1971.6|1971.8|1971.6|1971.2|1971|1032
1639143570000|2021-12-10 13:39:30|1971.6|1971.4|1971.2|1971|1971.8|1971.6|1971.2|1971|1110
1639143580000|2021-12-10 13:39:40|1971.4|1971.2|1972|1971.8|1972|1971.8|1971.4|1971.2|1060
1639143590000|2021-12-10 13:39:50|1971.8|1971.6|1972|1971.6|1972|1971.6|1971.8|1971.4|325
1639143600000|2021-12-10 13:40:00|1971.8|1971.4|1971.8|1971.2|1971.8|1971.4|1971.4|1971|1176
1639143610000|2021-12-10 13:40:10|1971.6|1971|1970.4|1969.8|1971.6|1971|1970.4|1969.8|4288
1639143620000|2021-12-10 13:40:20|1970.2|1969.6|1970.8|1970.2|1970.8|1970.2|1969.8|1969.6|2354
1639143630000|2021-12-10 13:40:30|1971|1970.4|1970.8|1970.4|1971|1970.6|1970.6|1970.4|548
1639143640000|2021-12-10 13:40:40|1970.6|1970.2|1970.4|1969.8|1970.6|1970.2|1970.4|1969.8|1299
1639143650000|2021-12-10 13:40:50|1970.2|1970|1970.4|1970|1970.4|1970.2|1970.2|1970|202
1639143660000|2021-12-10 13:41:00|1970.6|1970.2|1970.4|1970|1970.6|1970.2|1970.4|1970|391
1639143670000|2021-12-10 13:41:10|1970.6|1970.2|1970.6|1970.2|1970.6|1970.2|1970.4|1970|0
1639143680000|2021-12-10 13:41:20|1970.8|1970.4|1971.2|1970.8|1971.2|1970.8|1970.8|1970.4|2939
1639143690000|2021-12-10 13:41:30|1971.4|1971|1971.6|1971.2|1971.6|1971.4|1971.2|1971|1898
1639143700000|2021-12-10 13:41:40|1971.4|1971|1972.2|1971.8|1972.4|1971.8|1971.4|1971|1676
1639143710000|2021-12-10 13:41:50|1972|1971.6|1972.2|1971.6|1972.2|1971.8|1971.8|1971.6|690
1639143720000|2021-12-10 13:42:00|1972|1971.8|1972.4|1972.2|1972.6|1972.4|1972|1971.6|2040
1639143730000|2021-12-10 13:42:10|1972.6|1972|1972.6|1972.2|1972.6|1972.4|1972.2|1972|1103
1639143740000|2021-12-10 13:42:20|1972.4|1972|1972.4|1972|1972.4|1972|1972|1971.8|2824
1639143750000|2021-12-10 13:42:30|1972.2|1971.8|1972.2|1971.8|1972.4|1972|1972|1971.8|2004
1639143760000|2021-12-10 13:42:40|1972.4|1972|1972|1971.8|1972.6|1972.2|1972|1971.6|0
1639143770000|2021-12-10 13:42:50|1971.8|1971.6|1971.6|1971.4|1971.8|1971.8|1971.6|1971.4|625
1639143780000|2021-12-10 13:43:00|1971.4|1971.2|1971.4|1971|1971.6|1971.4|1971.2|1970.8|1727
1639143790000|2021-12-10 13:43:10|1971.6|1970.8|1971.6|1971.2|1971.8|1971.2|1971.6|1970.8|0
1639143800000|2021-12-10 13:43:20|1971.8|1971.4|1971.8|1971.4|1972|1971.6|1971.4|1971|701
1639143810000|2021-12-10 13:43:30|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971|1970.8|499
1639143820000|2021-12-10 13:43:40|1971.2|1970.8|1970.6|1970.2|1971.2|1970.8|1970.6|1970|1193
1639143830000|2021-12-10 13:43:50|1970.8|1970|1971|1970.4|1971|1970.6|1970.8|1970|1310
1639143840000|2021-12-10 13:44:00|1970.8|1970.6|1971|1970.4|1971|1970.8|1970.6|1970.4|508
1639143850000|2021-12-10 13:44:10|1971.2|1970.6|1971.2|1970.6|1971.2|1970.6|1971|1970.4|0
1639143860000|2021-12-10 13:44:20|1971.4|1970.8|1971.2|1970.8|1971.4|1971|1971|1970.8|2038
1639143870000|2021-12-10 13:44:30|1971|1970.6|1970.4|1970.2|1971|1970.6|1970.4|1970.2|2498
1639143880000|2021-12-10 13:44:40|1970.6|1970.4|1971|1970.6|1971|1970.6|1970.6|1970.4|178
1639143890000|2021-12-10 13:44:50|1971.2||1971.2||1971.2||1971.2||0
1639143900000|2021-12-10 13:45:00|1971|1970.4|1970.8|1970.4|1971|1970.4|1970.8|1970.4|0
1639143910000|2021-12-10 13:45:10|1970.6|1970.6|1970.6|1970.4|1970.6|1970.6|1970.4|1970.2|1791
1639143920000|2021-12-10 13:45:20|1970.8|1970.6|1971|1970.6|1971.2|1970.8|1970.8|1970.6|182
1639143940000|2021-12-10 13:45:40|1970.8|1970.4|1971|1970.6|1971.2|1971|1970.6|1970.4|4858
1639143950000|2021-12-10 13:45:50|1970.8|1970.4|1971|1970.6|1971|1970.6|1970.6|1970.4|357
1639143960000|2021-12-10 13:46:00|1970.8|1970.4|1970.8|1970.4|1970.8|1970.4|1970.6|1970.4|432
1639143970000|2021-12-10 13:46:10|1970.6|1970.2|1970.2|1970|1970.6|1970.2|1970.2|1970|1667
1639143980000|2021-12-10 13:46:20|1970|1969.8|1970.2|1969.8|1970.2|1970|1970|1969.8|5355
1639143990000|2021-12-10 13:46:30|1970|1970|1970.6|1970.4|1970.8|1970.6|1970|1970|5207
1639144000000|2021-12-10 13:46:40|1970.4|1970.2|1970.2|1969.8|1970.4|1970.2|1970.2|1969.8|2566
1639144010000|2021-12-10 13:46:50|1970.4|1970|1969.8|1969.6|1970.6|1970.2|1969.8|1969.4|1500
1639144020000|2021-12-10 13:47:00|1969.6|1969.4|1969.6|1969.2|1969.6|1969.4|1969.2|1969|1496
1639144030000|2021-12-10 13:47:10||1969.4||1969.4||1969.4||1969.2|0
1639144040000|2021-12-10 13:47:20|1969.8|1969.6|1969.8|1969.4|1970|1969.6|1969.6|1969.4|1083
1639144050000|2021-12-10 13:47:30|1969.6|1969.2|1968.4|1968|1969.6|1969.2|1967.8|1967.4|20848
1639144060000|2021-12-10 13:47:40|1968.6|1968.2|1968.4|1968|1968.6|1968.4|1968.2|1967.8|1651
1639144070000|2021-12-10 13:47:50|1968.2|1967.8|1968.2|1967.8|1968.2|1968|1968.2|1967.8|0
1639144080000|2021-12-10 13:48:00|1968|1968|1968.4|1968|1968.4|1968|1968|1967.8|1772
1639144090000|2021-12-10 13:48:10||1968.2||1968.2||1968.2||1968.2|0
1639144100000|2021-12-10 13:48:20|1968.6|1968.4|1968.8|1968.6|1968.8|1968.6|1968.6|1968.4|450
1639144110000|2021-12-10 13:48:30|1969|1968.8|1969.2|1968.8|1969.2|1968.8|1969|1968.8|510
1639144120000|2021-12-10 13:48:40|1969|1968.6|1969.4|1968.8|1969.4|1968.8|1968.8|1968.6|178
1639144130000|2021-12-10 13:48:50|1969.2|1968.6|1968.8|1968.4|1969.2|1968.6|1968.6|1968.4|2230
1639144140000|2021-12-10 13:49:00|1969|1968.6|1969.4|1968.8|1969.4|1969|1969|1968.6|678
1639144150000|2021-12-10 13:49:10|1969.6|1969|1969.6|1969.2|1969.8|1969.4|1969.4|1969|0
1639144160000|2021-12-10 13:49:20|1969.8|1969.4|1969.6|1969.4|1970|1969.6|1969.6|1969.4|0
1639144170000|2021-12-10 13:49:30|1969.4|1969.2|1970.2|1970|1970.2|1970|1969.4|1969.2|3472
1639144180000|2021-12-10 13:49:40|1970|1969.8|1970.2|1969.8|1970.2|1970|1970|1969.8|0
1639144190000|2021-12-10 13:49:50|1970|1970|1970|1969.8|1970.2|1970|1970|1969.8|193
1639144200000|2021-12-10 13:50:00|1970.2|1970|1969.8|1969.4|1970.2|1970|1969.4|1969|4015
1639144210000|2021-12-10 13:50:10|1969.6|1969.2|1969.2|1968.8|1969.8|1969.6|1969|1968.6|2369
1639144220000|2021-12-10 13:50:20|1969.4|1969|1969.2|1968.8|1969.6|1969.2|1969|1968.6|500
1639144230000|2021-12-10 13:50:30|1969.4|1969|1969.4|1969|1969.4|1969|1969.2|1968.8|64
1639144240000|2021-12-10 13:50:40|1969.6|1969.2|1969.2|1969|1969.8|1969.4|1969.2|1969|7248
1639144250000|2021-12-10 13:50:50|1969|1968.8|1969.2|1968.8|1969.4|1969.2|1969|1968.6|7696
1639144260000|2021-12-10 13:51:00|1969|1968.6|1969|1968.6|1969|1968.8|1969|1968.6|0
1639144270000|2021-12-10 13:51:10||1968.8||1968.8||1968.8||1968.6|0
1639144280000|2021-12-10 13:51:20|1969.4|1969|1969.8|1969.4|1969.8|1969.4|1969.4|1969|2021
1639144290000|2021-12-10 13:51:30|1969.6|1969.2|1969.2|1969|1969.8|1969.2|1969.2|1969|171
1639144300000|2021-12-10 13:51:40|1969|1968.8|1969|1968.6|1969.2|1968.8|1968.8|1968.6|3321
1639144310000|2021-12-10 13:51:50|1969.2|1968.8|1969.4|1969|1969.6|1969.2|1969|1968.8|22
1639144320000|2021-12-10 13:52:00|1969.2|1968.8|1969.2|1969|1969.2|1969.2|1969|1968.8|1015
1639144330000|2021-12-10 13:52:10|1969.4|1969.2|1970|1969.4|1970|1969.6|1969.2|1968.8|7443
1639144340000|2021-12-10 13:52:20||1969.6||1969.4||1969.6||1969.4|0
1639144350000|2021-12-10 13:52:30||1969.6||1969.4||1969.6||1969.4|0
1639144360000|2021-12-10 13:52:40|1970.2|1969.6|1970.6|1970.2|1970.8|1970.2|1970.2|1969.6|6901
1639144370000|2021-12-10 13:52:50|1970.4||1970.6||1970.6||1970.4||0
1639144380000|2021-12-10 13:53:00|1970.4|1970.4|1970.2|1970|1970.4|1970.4|1970.2|1970|2933
1639144390000|2021-12-10 13:53:10|1970.4|1970.2|1970.4|1970|1970.8|1970.2|1970.4|1970|568
1639144410000|2021-12-10 13:53:30|1970.2|1969.8|1970|1969.8|1970.2|1969.8|1969.8|1969.6|4013
1639144420000|2021-12-10 13:53:40||1969.6||1969.6||1969.8||1969.6|0
1639144430000|2021-12-10 13:53:50|1969.8|1969.4|1970.2|1969.8|1970.2|1969.8|1969.8|1969.4|419
1639144440000|2021-12-10 13:54:00|1970|1969.6|1970.2|1969.8|1970.4|1970|1970|1969.6|0
1639144450000|2021-12-10 13:54:10|1970|1969.6|1969.4|1969|1970|1969.6|1969.2|1969|1432
1639144460000|2021-12-10 13:54:20|1969.2|1968.8|1969|1968.6|1969.2|1969|1968.8|1968.4|777
1639144470000|2021-12-10 13:54:30|1969.2|1968.8|1969.2|1968.8|1969.2|1968.8|1969.2|1968.8|1983
1639144480000|2021-12-10 13:54:40|1969.4|1969|1969.4|1969|1969.6|1969.2|1969.4|1969|261
1639144490000|2021-12-10 13:54:50|1969.2||1969.4||1969.4||1969.2||0
1639144500000|2021-12-10 13:55:00|1969.2||1969.2||1969.2||1969.2||199
1639144510000|2021-12-10 13:55:10|1969|1968.8|1969|1968.8|1969.2|1969|1969|1968.8|2489
1639144520000|2021-12-10 13:55:20|1969.2|1969|1969.4|1969|1969.4|1969|1969.2|1969|121
1639144530000|2021-12-10 13:55:30|1969.2|1968.8|1969.2|1969|1969.4|1969|1969.2|1968.8|0
1639144540000|2021-12-10 13:55:40|1969|1968.8|1969.4|1969|1969.4|1969|1969|1968.8|182
1639144550000|2021-12-10 13:55:50|1969.2|1969.2|1969|1968.6|1969.2|1969.2|1968.8|1968.6|8032
1639144560000|2021-12-10 13:56:00|1969.2|1968.8|1969|1968.6|1969.2|1968.8|1968.8|1968.6|510
1639144570000|2021-12-10 13:56:10|1968.8|1968.4|1968.8|1968.6|1968.8|1968.6|1968.8|1968.4|0
1639144580000|2021-12-10 13:56:20|1969|1968.8|1969|1968.8|1969|1968.8|1969|1968.8|408
1639144590000|2021-12-10 13:56:30|1969.2|1969|1968.8|1968.4|1969.2|1969|1968.6|1968.4|5083
1639144600000|2021-12-10 13:56:40|1968.6|1968.6|1969.2|1968.8|1969.2|1968.8|1968.6|1968.6|0
1639144610000|2021-12-10 13:56:50|1969|1969|1969|1968.8|1969.2|1969|1969|1968.8|2850
1639144620000|2021-12-10 13:57:00|1969.2|1968.6|1969|1968.8|1969.2|1968.8|1968.8|1968.6|1286
1639144630000|2021-12-10 13:57:10|1969.2|1969|1969.4|1969|1969.6|1969.4|1969.2|1969|1415
1639144640000|2021-12-10 13:57:20||1969.2||1969.2||1969.2||1969|0
1639144650000|2021-12-10 13:57:30|1969.2|1969|1969.2|1969|1969.2|1969|1969.2|1969|0
1639144660000|2021-12-10 13:57:40|1969|1968.8|1968.4|1968.2|1969|1968.8|1968.2|1968|4851
1639144670000|2021-12-10 13:57:50|1968.6|1968|1968.8|1968.4|1968.8|1968.6|1968.6|1968|727
1639144680000|2021-12-10 13:58:00|1968.6|1968.2|1968.6|1968.2|1968.8|1968.4|1968.6|1968.2|0
1639144690000|2021-12-10 13:58:10|1968.8|1968.4|1967.8|1967.6|1968.8|1968.4|1967.8|1967.6|2766
1639144700000|2021-12-10 13:58:20|1968|1967.4|1967.4|1967.2|1968|1967.6|1967.2|1967|473
1639144710000|2021-12-10 13:58:30|1967.2|1967|1967.2|1967|1967.2|1967.2|1967.2|1967|0
1639144720000|2021-12-10 13:58:40|1967.4|1967.2|1967.8|1967.4|1967.8|1967.6|1967.4|1967.2|2405
1639144730000|2021-12-10 13:58:50|1967.6|1967.6|1968|1967.6|1968|1967.6|1967.6|1967.6|715
1639144740000|2021-12-10 13:59:00|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.4|178
1639144750000|2021-12-10 13:59:10||1967.6||1967.4||1967.6||1967.4|2100
1639144760000|2021-12-10 13:59:20|1967.6|1967.2|1967.4|1967.2|1967.6|1967.2|1967.2|1967|3038
1639144770000|2021-12-10 13:59:30|1967.6|1967.4|1968.4|1968|1968.4|1968|1967.6|1967.4|1769
1639144780000|2021-12-10 13:59:40|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|1968.6|1968.2|10
1639144790000|2021-12-10 13:59:50|1968.4|1968|1968.2|1968|1968.4|1968|1968|1967.8|2198
1639144800000|2021-12-10 14:00:00|1968.4|1968.2|1968.6|1968.2|1969.2|1969|1968.4|1968.2|1486
1639144810000|2021-12-10 14:00:10|1968.8|1968.4|1968.6|1968.2|1968.8|1968.4|1968.4|1968.2|2203
1639144820000|2021-12-10 14:00:20|1968.8|1968.4|1968.6|1968.4|1969.2|1968.8|1968.6|1968.4|516
1639144830000|2021-12-10 14:00:30|1968.4|1968.2|1968.4|1968.2|1968.6|1968.2|1968.4|1968.2|911
1639144840000|2021-12-10 14:00:40|1968.2|1968|1968.4|1968.2|1968.4|1968.2|1968.2|1968|1412
1639144850000|2021-12-10 14:00:50||1968||1968.2||1968.2||1968|0
1639144860000|2021-12-10 14:01:00|1968.6|1968.4|1969.4|1969|1969.4|1969.2|1968.6|1968.4|5703
1639144870000|2021-12-10 14:01:10|1969.6|1969.4|1969.6|1969.4|1969.8|1969.6|1969.4|1969.2|2594
1639144880000|2021-12-10 14:01:20|1969.4|1969.2|1969.4|1969.2|1969.4|1969.2|1969.4|1969|1316
1639144890000|2021-12-10 14:01:30|1969.6|1969.4|1969.2|1969|1969.8|1969.4|1969|1968.8|2933
1639144900000|2021-12-10 14:01:40|1969|1968.8|1968.6|1968.4|1969|1968.8|1968.6|1968.4|1232
1639144910000|2021-12-10 14:01:50|1968.4|1968.2|1968.4|1968.2|1968.8|1968.4|1968.4|1968.2|718
1639144920000|2021-12-10 14:02:00|1968.2|1968|1968.2|1968|1968.2|1968|1968.2|1967.8|585
1639144930000|2021-12-10 14:02:10|1968|1967.8|1967.8|1967.4|1968.4|1968|1967.6|1967.4|3818
1639144940000|2021-12-10 14:02:20|1967.6|1967.2|1967|1966.8|1967.6|1967.2|1967|1966.6|10688
1639144950000|2021-12-10 14:02:30|1967.2|1967|1966.8|1966.6|1967.4|1967|1966.6|1966.4|4358
1639144960000|2021-12-10 14:02:40|1966.6|1966.4|1966|1965.8|1966.6|1966.6|1966|1965.8|1769
1639144970000|2021-12-10 14:02:50|1965.8|1965.6|1965.8|1965.6|1966|1965.6|1965.6|1965.4|2488
1639144980000|2021-12-10 14:03:00|1966|1965.8|1965.8|1965.6|1966.2|1966|1965.6|1965.4|2195
1639144990000|2021-12-10 14:03:10|1966|1965.4|1966|1965.6|1966|1965.8|1965.8|1965.4|442
1639145000000|2021-12-10 14:03:20|1966.2|1965.8|1966.4|1966|1966.6|1966.4|1966.2|1965.8|1402
1639145010000|2021-12-10 14:03:30|1966.6|1966.2|1966.4|1966|1966.6|1966.2|1966.4|1966|0
1639145020000|2021-12-10 14:03:40|1966.2|1965.8|1966|1965.6|1966.2|1965.8|1965.8|1965.6|1329
1639145030000|2021-12-10 14:03:50|1965.8|1965.4|1965.6|1965.4|1965.8|1965.6|1965.6|1965.2|417
1639145040000|2021-12-10 14:04:00|1965.4|1965.2|1965.6|1965.2|1965.8|1965.4|1965.4|1965|179
1639145060000|2021-12-10 14:04:20|1965.4|1965.4|1965.8|1965.4|1965.8|1965.4|1965.4|1965.2|362
1639145070000|2021-12-10 14:04:30|1966|1965.6|1966|1965.6|1966.2|1966|1965.8|1965.6|4621
1639145080000|2021-12-10 14:04:40|1965.8|1965.8|1965.6|1965.4|1966.2|1965.8|1965.4|1965.2|1591
1639145090000|2021-12-10 14:04:50|1965.4|1965.2|1965.2|1964.8|1965.6|1965.2|1965|1964.6|566
1639145100000|2021-12-10 14:05:00|1965|1964.6|1965.6|1965.2|1965.6|1965.2|1964.8|1964.6|22173
1639145110000|2021-12-10 14:05:10|1965.8|1965.4|1966.4|1966|1966.4|1966|1965.6|1965.4|510
1639145120000|2021-12-10 14:05:20|1966.2|1965.8|1965.8|1965.6|1966.2|1966|1965.8|1965.6|3787
1639145130000|2021-12-10 14:05:30|1966|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|1179
1639145140000|2021-12-10 14:05:40|1966|1965.8|1965.8|1965.4|1966|1965.8|1965.8|1965.4|2682
1639145150000|2021-12-10 14:05:50||1965.6||1965.6||1965.6||1965.4|0
1639145160000|2021-12-10 14:06:00|1966|1965.4|1965.8|1965.4|1966|1965.4|1965.6|1965.4|986
1639145170000|2021-12-10 14:06:10|1965.6|1965.2|1965|1964.8|1965.6|1965.2|1965|1964.8|4138
1639145180000|2021-12-10 14:06:20|1965.2|1965|1965.2|1964.8|1965.2|1965|1965|1964.8|935
1639145190000|2021-12-10 14:06:30|1965|1965|1964.6|1964.4|1965.2|1965|1964.6|1964.4|4603
1639145200000|2021-12-10 14:06:40|1964.4|1964.2|1965|1964.8|1965|1964.8|1964.4|1964|767
1639145210000|2021-12-10 14:06:50|1965.2|1965|1965.4|1965.2|1965.4|1965.2|1965|1964.8|179
1639145220000|2021-12-10 14:07:00|1965.6|1965|1965.6|1965.4|1965.8|1965.6|1965.6|1965|1608
1639145230000|2021-12-10 14:07:10|1965.8|1965.6|1966|1965.6|1966.4|1966|1965.8|1965.6|4256
1639145240000|2021-12-10 14:07:20|1966.2|1965.8|1966.2|1965.8|1966.2|1965.8|1966.2|1965.8|0
1639145250000|2021-12-10 14:07:30|1966.4|1966|1966.4|1966|1966.4|1966.2|1966|1966|283
1639145260000|2021-12-10 14:07:40|1966.2|1965.8|1965.6|1965|1966.2|1965.8|1965.4|1965|5834
1639145270000|2021-12-10 14:07:50|1965.4|1964.8|1965|1964.8|1965.4|1964.8|1965|1964.6|1997
1639145280000|2021-12-10 14:08:00|1964.8|1964.6|1964.6|1964.2|1964.8|1964.6|1964.6|1964.2|633
1639145290000|2021-12-10 14:08:10|1964.8|1964.4|1964.6|1964.2|1964.8|1964.6|1964.6|1964.2|361
1639145300000|2021-12-10 14:08:20|1964.8|1964.4|1964.6|1964.2|1964.8|1964.6|1964.4|1964.2|1370
1639145310000|2021-12-10 14:08:30|1964.4|1964|1964.4|1964.2|1964.4|1964.2|1964.2|1964|1168
1639145320000|2021-12-10 14:08:40|1964.6|1964.4|1964.8|1964.6|1965|1964.6|1964.6|1964.2|1398
1639145330000|2021-12-10 14:08:50|1965|1964.8|1965|1964.8|1965|1964.8|1965|1964.6|428
1639145340000|2021-12-10 14:09:00|1964.8|1964.4|1964.8|1964.4|1965|1964.6|1964.6|1964.4|18082
1639145350000|2021-12-10 14:09:10|1965|1964.6|1965.2|1965|1965.2|1965|1965|1964.4|1617
1639145360000|2021-12-10 14:09:20|1965.4|1965.2|1966|1965.6|1966|1965.6|1965.4|1965.2|254
1639145370000|2021-12-10 14:09:30|1965.8|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|737
1639145380000|2021-12-10 14:09:40|1965.6|1965.4|1966|1965.6|1966|1965.8|1965.6|1965.4|2518
1639145390000|2021-12-10 14:09:50|1965.8|1965.4|1965.6|1965.4|1965.8|1965.4|1965.6|1965.4|644
1639145400000|2021-12-10 14:10:00|1965.4|1965.2|1965.8|1965.4|1965.8|1965.6|1965.2|1965|3707
1639145410000|2021-12-10 14:10:10|1966|1965.2|1965.4|1965|1966|1965.2|1965.2|1965|803
1639145420000|2021-12-10 14:10:20|1965.2|1965.2|1965.2|1965|1965.6|1965.2|1965.2|1965|0
1639145430000|2021-12-10 14:10:30|1965|1964.8|1965.2|1965|1965.2|1965|1965|1964.6|1275
1639145440000|2021-12-10 14:10:40|1965|1964.8|1965|1964.6|1965|1964.8|1965|1964.6|0
1639145450000|2021-12-10 14:10:50|1965.2|1964.8|1965.2|1965|1965.2|1965|1965|1964.8|229
1639145460000|2021-12-10 14:11:00|||||||||159
1639145470000|2021-12-10 14:11:10|1965.4|1965.2|1965|1964.6|1965.6|1965.2|1964.8|1964.6|3437
1639145480000|2021-12-10 14:11:20|1964.8|1964.4|1964.6|1964.2|1964.8|1964.4|1964.4|1964.2|1663
1639145490000|2021-12-10 14:11:30|1964.4||1964.6||1964.6||1964.4||0
1639145500000|2021-12-10 14:11:40|1964.4|1964|1964.4|1964|1964.4|1964|1964.2|1964|638
1639145510000|2021-12-10 14:11:50|1964.6|1964.2|1964.6|1964.4|1964.8|1964.4|1964.4|1964.2|179
1639145520000|2021-12-10 14:12:00|1964.8|1964.6|1965.2|1964.6|1965.2|1964.8|1964.8|1964.6|510
1639145530000|2021-12-10 14:12:10|1965|1964.4|1965|1964.8|1965|1964.8|1964.4|1964.2|2374
1639145540000|2021-12-10 14:12:20||1964.6||1964.8||1964.8||1964.6|0
1639145550000|2021-12-10 14:12:30|1965.2|1965|1965.4|1964.8|1965.4|1965.2|1965.2|1964.8|254
1639145560000|2021-12-10 14:12:40|1965.2|1964.6|1965.2|1964.6|1965.2|1964.6|1965|1964.6|0
1639145570000|2021-12-10 14:12:50|1965.4|1964.8|1965.6|1965|1965.6|1965|1965.2|1964.8|120
1639145590000|2021-12-10 14:13:10|1965.4|1965.2|1965.8|1965.2|1965.8|1965.2|1965.2|1965.2|0
1639145600000|2021-12-10 14:13:20|1966|1965.4|1966|1965.6|1966.2|1965.6|1965.8|1965.4|0
1639145610000|2021-12-10 14:13:30|1965.8|1965.8|1965.8|1965.6|1966|1965.8|1965.8|1965.6|3
1639145630000|2021-12-10 14:13:50|1966|1965.8|1966.2|1965.8|1966.4|1965.8|1966|1965.8|234
1639145640000|2021-12-10 14:14:00|1966|1966|1966.4|1966|1966.4|1966.2|1966|1966|816
1639145650000|2021-12-10 14:14:10|1966.2|1966.2|1966.4|1966|1966.4|1966.2|1966|1965.8|1821
1639145660000|2021-12-10 14:14:20|1966.2|1965.8|1966.4|1966|1966.4|1966|1966|1965.8|179
1639145670000|2021-12-10 14:14:30|1966.6|1966.2|1966.8|1966.4|1966.8|1966.6|1966.4|1966.2|1000
1639145680000|2021-12-10 14:14:40|1966.6|1966.2|1966.8|1966.4|1966.8|1966.4|1966.4|1966.2|194
1639145690000|2021-12-10 14:14:50|1966.6||1966.8||1966.8||1966.6||0
1639145700000|2021-12-10 14:15:00|1966.6|1966.6|1967.4|1967|1967.4|1967.2|1966.6|1966.4|6445
1639145710000|2021-12-10 14:15:10|1967.6|1967.2|1967.2|1966.8|1967.6|1967.4|1967|1966.8|1273
1639145720000|2021-12-10 14:15:20|1967|1966.4|1967|1966.6|1967|1966.6|1966.6|1966.2|6453
1639145730000|2021-12-10 14:15:30|1966.8|1966.4|1966.8|1966.6|1966.8|1966.6|1966.6|1966.4|295
1639145740000|2021-12-10 14:15:40|1967|1966.4|1966.6|1966.2|1967|1966.6|1966.4|1966.2|505
1639145750000|2021-12-10 14:15:50|1966.4|1966.4|1966.6|1966.2|1966.6|1966.4|1966.4|1966.2|0
1639145760000|2021-12-10 14:16:00|1966.4|1966|1966.6|1966.2|1966.6|1966.4|1966.2|1966|1000
1639145770000|2021-12-10 14:16:10|1966.8|1966.4|1967|1966.8|1967|1966.8|1966.6|1966.4|316
1639145780000|2021-12-10 14:16:20|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|179
1639145790000|2021-12-10 14:16:30|1967|1966.8|1966.8|1966.6|1967.2|1966.8|1966.8|1966.6|432
1639145800000|2021-12-10 14:16:40|1967|1966.8|1967.2|1966.8|1967.2|1966.8|1966.8|1966.8|0
1639145810000|2021-12-10 14:16:50|1967|1966.6|1967|1966.6|1967|1966.6|1967|1966.6|0
1639145820000|2021-12-10 14:17:00|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.4|1966.2|1625
1639145830000|2021-12-10 14:17:10|1967|1966.6|1967.2|1967|1967.2|1967|1966.8|1966.4|2572
1639145850000|2021-12-10 14:17:30|1967|1966.8|1966.6|1966.4|1967|1966.8|1966.6|1966.4|2208
1639145860000|2021-12-10 14:17:40|1966.8|1966.6|1966.6|1966.4|1967.2|1966.8|1966.6|1966.4|1419
1639145870000|2021-12-10 14:17:50|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|1966.8|1966.6|0
1639145880000|2021-12-10 14:18:00|1967|1966.4|1966.6|1966.4|1967.2|1966.8|1966.6|1966.4|1528
1639145890000|2021-12-10 14:18:10|1966.8|1966.6|1966.4|1966.2|1966.8|1966.6|1966.4|1966.2|1065
1639145900000|2021-12-10 14:18:20|1966.6|1966|1966.4|1966|1966.6|1966|1966|1965.8|835
1639145910000|2021-12-10 14:18:30|1966.6|1966.2|1966.8|1966.4|1966.8|1966.4|1966.4|1966.2|0
1639145920000|2021-12-10 14:18:40|1966.6|1966.2|1966.4|1966.2|1966.6|1966.2|1966.4|1966|595
1639145930000|2021-12-10 14:18:50|1966.6|1966.4|1966.6|1966.2|1966.6|1966.4|1966.4|1966|4
1639145940000|2021-12-10 14:19:00||1966.4||1966.2||1966.4||1966.2|38
1639145950000|2021-12-10 14:19:10||1966.4||1966.2||1966.4||1966.2|0
1639145960000|2021-12-10 14:19:20|1966.8|1966.4|1966.8|1966.4|1966.8|1966.4|1966.6|1966.4|0
1639145970000|2021-12-10 14:19:30|1966.6|1966.2|1966.6|1966.2|1966.8|1966.4|1966.4|1966.2|251
1639145990000|2021-12-10 14:19:50||1966.4||1966.4||1966.4||1966.2|0
1639146000000|2021-12-10 14:20:00|1966.4|1966.2|1966.2|1966|1966.4|1966.4|1966|1965.8|4020
1639146010000|2021-12-10 14:20:10|1966.4||1966.4||1966.6||1966.4||0
1639146020000|2021-12-10 14:20:20|1966.6|1966.2|1966.4|1966|1966.6|1966.2|1966.4|1966|0
1639146030000|2021-12-10 14:20:30|1966.2|1965.8|1966.4|1966|1966.4|1966|1966|1965.8|604
1639146040000|2021-12-10 14:20:40|1966.2|1965.8|1966.2|1965.8|1966.2|1966|1966|1965.8|2530
1639146050000|2021-12-10 14:20:50|1966.4|1966|1966.4|1966|1966.4|1966.2|1966.4|1966|0
1639146060000|2021-12-10 14:21:00|1966.6|1966.2|1966.6|1966.2|1966.6|1966.4|1966.4|1966.2|0
1639146070000|2021-12-10 14:21:10|1966.4|1966.4|1966.4|1966.2|1966.6|1966.4|1966.4|1966.2|0
1639146080000|2021-12-10 14:21:20|1966.6|1966.4|1966.6|1966.4|1966.8|1966.4|1966.6|1966.4|271
1639146090000|2021-12-10 14:21:30|1966.4|1966.2|1966.2|1966|1966.4|1966.2|1966.2|1966|2388
1639146100000|2021-12-10 14:21:40|1966.4|1966.2|1966.2|1966|1966.4|1966.2|1966.2|1965.8|1390
1639146110000|2021-12-10 14:21:50|1966|1965.8|1966|1965.8|1966|1965.8|1966|1965.8|389
1639146120000|2021-12-10 14:22:00|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|1965.8|1965.4|523
1639146130000|2021-12-10 14:22:10|1966|1965.8|1966|1965.8|1966|1965.8|1966|1965.8|416
1639146140000|2021-12-10 14:22:20|1965.8|1965.6|1965.6|1965.4|1965.8|1965.6|1965.6|1965.4|1103
1639146150000|2021-12-10 14:22:30|1965.8|1965.6|1965.8|1965.4|1965.8|1965.6|1965.8|1965.4|28
1639146160000|2021-12-10 14:22:40|1966|1965.6|1966|1965.6|1966|1965.8|1966|1965.4|0
1639146170000|2021-12-10 14:22:50|1965.8|1965.4|1965.8|1965.6|1966|1965.6|1965.8|1965.4|0
1639146180000|2021-12-10 14:23:00|1966|1965.8|1966.2|1966|1966.2|1966|1966|1965.6|246
1639146200000|2021-12-10 14:23:20|||||||||540
1639146210000|2021-12-10 14:23:30|1966.4|1966.2|1966.2|1966|1966.4|1966.2|1966.2|1966|559
1639146220000|2021-12-10 14:23:40|||||||||200
1639146230000|2021-12-10 14:23:50|1966|1965.8|1966|1965.8|1966|1965.8|1966|1965.8|2644
1639146240000|2021-12-10 14:24:00|1966.2|1966|1966.4|1966.2|1966.6|1966.4|1966.2|1966|2027
1639146250000|2021-12-10 14:24:10|1966.6|1966.4|1966.6|1966.2|1966.6|1966.4|1966.6|1966.2|1129
1639146260000|2021-12-10 14:24:20||1966.4||1966.4||1966.4||1966.2|0
1639146270000|2021-12-10 14:24:30|1966.8|1966.2|1966.4|1966.2|1966.8|1966.4|1966.4|1966.2|1346
1639146280000|2021-12-10 14:24:40|||||||||224
1639146300000|2021-12-10 14:25:00|1966.2|1966|1966.2|1966|1966.2|1966|1966.2|1966|2383
1639146310000|2021-12-10 14:25:10|1966.4|1966.2|1966|1965.8|1966.4|1966.2|1966|1965.8|1854
1639146320000|2021-12-10 14:25:20|1966.2|1966|1966.2|1966|1966.4|1966.2|1966.2|1966|543
1639146330000|2021-12-10 14:25:30|1966.4|1966.2|1966.4|1966|1966.4|1966.2|1966.2|1966|0
1639146340000|2021-12-10 14:25:40|1966.2|1966.2|1965.8|1965.6|1966.4|1966.2|1965.8|1965.6|5569
1639146350000|2021-12-10 14:25:50|1966|1965.8|1966.2|1966|1966.2|1966|1966|1965.8|0
1639146390000|2021-12-10 14:26:30|1966|1965.8|1966.2|1966|1966.2|1966|1966|1965.8|1809
1639146400000|2021-12-10 14:26:40|1966|1965.8|1965.4|1965|1966.2|1965.8|1965|1964.8|5049
1639146410000|2021-12-10 14:26:50|1965.2|1964.8|1964.6|1964.2|1965.2|1964.8|1964.4|1964.2|2454
1639146420000|2021-12-10 14:27:00|1964.4|1964.4|1964.6|1964.2|1964.6|1964.4|1964.4|1964|2084
1639146430000|2021-12-10 14:27:10|1964.8|1964.4|1964.2|1964|1964.8|1964.6|1964.2|1964|4739
1639146440000|2021-12-10 14:27:20|1964.4|1964.2|1964.4|1964.2|1964.6|1964.2|1964.4|1964.2|0
1639146450000|2021-12-10 14:27:30|1964.6|1964.4|1964.6|1964.4|1964.8|1964.6|1964.6|1964.2|394
1639146490000|2021-12-10 14:28:10|1964.8|1964.6|1965.8|1965.4|1965.8|1965.6|1964.8|1964.6|3287
1639146500000|2021-12-10 14:28:20|1965.6|1965.2|1965.2|1965|1965.6|1965.2|1965|1964.8|5422
1639146510000|2021-12-10 14:28:30|1965|1964.8|1964.4|1964|1965.2|1965|1964.4|1964|3051
1639146520000|2021-12-10 14:28:40|1964.2|1963.8|1964|1963.8|1964.4|1964.2|1963.8|1963.6|3336
1639146530000|2021-12-10 14:28:50|1964.2|1964|1963.8|1963.6|1964.2|1964|1963.8|1963.6|4467
1639146540000|2021-12-10 14:29:00|1964|1963.8|1964|1963.6|1964|1963.8|1963.8|1963.6|0
1639146560000|2021-12-10 14:29:20|1963.8|1963.4|1963.4|1963|1963.8|1963.4|1963.2|1963|3038
1639146570000|2021-12-10 14:29:30|1963.6|1963.2|1964|1963.6|1964|1963.8|1963.6|1963.2|441
1639146580000|2021-12-10 14:29:40|1963.8|1963.4|1963.6|1963.2|1963.8|1963.4|1963.4|1963.2|2000
1639146590000|2021-12-10 14:29:50|1963.4|1963|1965|1964.6|1965|1964.6|1963.2|1963|4569
1639146600000|2021-12-10 14:30:00|1965.2|1964.8|1964.8|1964.4|1966.8|1966.4|1964.6|1964.4|43050
1639146610000|2021-12-10 14:30:10|1965|1964.6|1966.4|1966|1966.4|1966.2|1964.8|1964.4|14449
1639146620000|2021-12-10 14:30:20|1966.6|1966.2|1965.4|1965.2|1966.6|1966.2|1965|1964.8|11622
1639146630000|2021-12-10 14:30:30|1965.6|1965.4|1966.2|1965.8|1966.4|1966.2|1965.4|1965.2|5627
1639146640000|2021-12-10 14:30:40|1966|1965.6|1966|1965.6|1966.4|1966|1965|1964.8|9167
1639146650000|2021-12-10 14:30:50|1965.8|1965.4|1965.6|1965.2|1966|1965.6|1965.4|1965|1634
1639146660000|2021-12-10 14:31:00|1965.4|1965|1965|1964.4|1965.4|1965|1964.2|1964|5483
1639146670000|2021-12-10 14:31:10|1964.8|1964.6|1965.8|1965.2|1966.2|1966|1964.8|1964.6|4186
1639146680000|2021-12-10 14:31:20|1965.6|1965|1964.8|1964.4|1965.8|1965|1964.4|1964.2|11022
1639146690000|2021-12-10 14:31:30|1965|1964.6|1962.8|1962.4|1965|1964.8|1962.4|1962.2|7854
1639146700000|2021-12-10 14:31:40|1962.6|1962.2|1962.2|1961.8|1962.6|1962.2|1961.6|1961.4|9953
1639146710000|2021-12-10 14:31:50|1962|1962|1963.6|1963.2|1963.6|1963.4|1962|1961.8|5432
1639146720000|2021-12-10 14:32:00|1963.8|1963.4|1964.6|1964|1964.8|1964.6|1963.6|1963.4|11577
1639146730000|2021-12-10 14:32:10|1964.4|1964.2|1963.8|1963.2|1964.6|1964.4|1963.6|1963.2|4313
1639146740000|2021-12-10 14:32:20|1963.6|1963|1963.6|1963.2|1964|1963.6|1963.2|1962.8|3568
1639146750000|2021-12-10 14:32:30|1963.4|1963|1963.2|1962.6|1964|1963.8|1962.6|1962.4|2806
1639146760000|2021-12-10 14:32:40|1963|1962.8|1963.2|1962.8|1963.4|1963|1962.6|1962.4|2767
1639146770000|2021-12-10 14:32:50|1963.4|1963|1963.2|1962.8|1963.4|1963|1961.8|1961.4|6086
1639146780000|2021-12-10 14:33:00|1963|1962.6|1962.6|1962.2|1963.2|1962.6|1961.4|1961|5690
1639146790000|2021-12-10 14:33:10|1962.8|1962.4|1962.6|1962.2|1963.8|1963.4|1962.4|1962|2370
1639146800000|2021-12-10 14:33:20|1962.8|1962.4|1962.8|1962.2|1963.2|1962.8|1962.6|1962.2|1613
1639146810000|2021-12-10 14:33:30|1962.6|1962.4|1962.2|1961.6|1962.8|1962.6|1961.4|1961|2465
1639146820000|2021-12-10 14:33:40|1962|1961.8|1961.8|1961.2|1963|1962.6|1961.8|1961.2|7957
1639146830000|2021-12-10 14:33:50|1961.6|1961.4|1962.4|1962|1962.8|1962.2|1961.6|1961.2|6820
1639146840000|2021-12-10 14:34:00|1962.2|1961.8|1961.2|1960.8|1962.2|1961.8|1960.8|1960.2|4635
1639146850000|2021-12-10 14:34:10|1961|1961|1961.2|1960.6|1961.2|1961|1960.2|1960|8178
1639146860000|2021-12-10 14:34:20|1961.4|1960.8|1961.6|1961.2|1961.8|1961.6|1961|1960.6|7473
1639146870000|2021-12-10 14:34:30|1961.8|1961.4|1963|1962.4|1963|1962.6|1961.6|1961.4|1474
1639146880000|2021-12-10 14:34:40|1962.8|1962.2|1963.6|1963|1963.6|1963|1962.2|1962|4622
1639146890000|2021-12-10 14:34:50|1963.8|1963.2|1964.2|1963.6|1964.4|1964|1963.4|1963|1976
1639146900000|2021-12-10 14:35:00|1964.4|1963.8|1963.2|1962.6|1964.4|1964.2|1962.4|1962.2|6970
1639146910000|2021-12-10 14:35:10|1963|1962.4|1963.2|1962.6|1963.8|1963.4|1962.8|1962.2|4318
1639146920000|2021-12-10 14:35:20|1963.4|1962.8|1963.8|1963.4|1964.2|1963.8|1963.2|1962.8|8820
1639146930000|2021-12-10 14:35:30|1964|1963.6|1964|1963.6|1964.8|1964.6|1963.8|1963.6|5352
1639146940000|2021-12-10 14:35:40|1964.2|1963.8|1964.8|1964.6|1964.8|1964.6|1964.2|1963.8|1133
1639146950000|2021-12-10 14:35:50|1964.6|1964.4|1962.6|1962.2|1964.6|1964.4|1962.6|1962.2|3303
1639146960000|2021-12-10 14:36:00|1962.8|1962.4|1962.2|1961.8|1963.6|1963|1962.2|1961.8|1388
1639146970000|2021-12-10 14:36:10|1962.4|1962|1961.6|1961.2|1962.8|1962.4|1961.6|1961|3211
1639146980000|2021-12-10 14:36:20|1961.4|1961.4|1962.8|1962.4|1962.8|1962.4|1961.4|1961|1337
1639146990000|2021-12-10 14:36:30|1962.6|1962.2|1961.2|1960.8|1962.6|1962.2|1961.2|1960.8|6077
1639147000000|2021-12-10 14:36:40|1961|1961|1961.4|1960.8|1961.6|1961.4|1960.8|1960.4|2052
1639147010000|2021-12-10 14:36:50|1961.2|1961|1960.2|1959.8|1961.6|1961|1960|1959.6|5336
1639147020000|2021-12-10 14:37:00|1960.4|1960|1959.8|1959.2|1960.6|1960.2|1959|1958.8|16346
1639147030000|2021-12-10 14:37:10|1960|1959.4|1959.4|1958.8|1960|1959.6|1959.2|1958.8|898
1639147040000|2021-12-10 14:37:20|1959.6|1959|1960|1959.8|1960.4|1960|1959.6|1959|5011
1639147050000|2021-12-10 14:37:30|1960.2|1960|1959.6|1959.4|1960.2|1960|1959.4|1959.2|1237
1639147060000|2021-12-10 14:37:40|1959.8|1959.6|1959.8|1959.2|1960.4|1960.2|1959.2|1958.6|24549
1639147070000|2021-12-10 14:37:50|1960|1959.4|1960.6|1960.2|1960.8|1960.2|1960|1959.4|2781
1639147080000|2021-12-10 14:38:00|1960.8|1960|1960|1959.6|1960.8|1960|1959.6|1959.2|1543
1639147090000|2021-12-10 14:38:10|1959.8|1959.4|1960.4|1960|1960.8|1960|1959.6|1959.2|2893
1639147100000|2021-12-10 14:38:20|1960.8|1960.2|1960.8|1960.6|1961.4|1961|1960.4|1960|2094
1639147110000|2021-12-10 14:38:30|1960.6|1960.4|1960.8|1960.4|1961|1960.4|1960.2|1959.8|509
1639147120000|2021-12-10 14:38:40|1960.6|1960.2|1960.6|1960.2|1960.8|1960.4|1960.2|1959.8|1399
1639147130000|2021-12-10 14:38:50|1960.8|1960.4|1960.2|1959.8|1961|1960.4|1960.2|1959.8|1037
1639147140000|2021-12-10 14:39:00|1960.4|1960|1960.8|1960.4|1961|1960.4|1960.4|1960|3246
1639147150000|2021-12-10 14:39:10|1961|1960.6|1961.8|1961.4|1961.8|1961.4|1960.6|1960.4|2668
1639147160000|2021-12-10 14:39:20|1962|1961.6|1962.6|1962|1962.8|1962.4|1961.8|1961.4|4345
1639147170000|2021-12-10 14:39:30|1962.4|1961.8|1962.4|1962.2|1962.6|1962.2|1961.4|1961.2|6115
1639147180000|2021-12-10 14:39:40|1962.2|1962|1961.4|1961|1962.4|1962.2|1960.8|1960.6|4601
1639147190000|2021-12-10 14:39:50|1961.2|1960.8|1961.2|1961|1961.2|1961|1960.8|1960.2|3054
1639147200000|2021-12-10 14:40:00|1961.4|1960.8|1961.8|1961|1961.8|1961.6|1961|1960.6|1206
1639147210000|2021-12-10 14:40:10|1962|1961.2|1961.2|1960.8|1962.4|1962|1961.2|1960.8|2160
1639147220000|2021-12-10 14:40:20|1961.4|1961|1961.4|1961|1962.2|1961.6|1961.2|1960.8|501
1639147230000|2021-12-10 14:40:30|1961.2|1961.2|1961.4|1960.8|1961.8|1961.4|1961|1960.6|1195
1639147240000|2021-12-10 14:40:40|1961.2|1961|1962.8|1962.2|1962.8|1962.2|1961|1960.8|2205
1639147250000|2021-12-10 14:40:50|1962.6|1962|1962.4|1962|1962.6|1962.4|1962|1961.6|591
1639147260000|2021-12-10 14:41:00|1962.6|1962.2|1961.6|1961|1962.8|1962.4|1961.4|1961|3018
1639147270000|2021-12-10 14:41:10|1961.4|1960.8|1961.8|1961.2|1961.8|1961.4|1961.4|1960.8|0
1639147280000|2021-12-10 14:41:20|1961.6|1961.4|1961.2|1961|1961.8|1961.4|1961.2|1961|183
1639147290000|2021-12-10 14:41:30|1961|1960.8|1960.4|1959.8|1961|1960.8|1959.8|1959.6|3569
1639147300000|2021-12-10 14:41:40|1960.6|1960|1960.2|1959.6|1960.8|1960.2|1959.8|1959.6|510
1639147310000|2021-12-10 14:41:50|1960|1959.4|1959.4|1959.2|1960.4|1960|1959.4|1959.2|1839
1639147320000|2021-12-10 14:42:00|1959.2|1959|1959.6|1959.2|1959.6|1959.2|1959.2|1959|439
1639147330000|2021-12-10 14:42:10|1959.4|1959|1959.6|1959|1959.6|1959.2|1958.6|1958.4|4707
1639147340000|2021-12-10 14:42:20|1959.8|1959.2|1960.2|1959.8|1960.6|1960.2|1959.8|1959.2|2850
1639147350000|2021-12-10 14:42:30|1960|1959.6|1960|1959.8|1960.6|1960|1960|1959.6|154
1639147360000|2021-12-10 14:42:40|1959.8|1959.6|1960.2|1959.8|1960.2|1959.8|1959.6|1959.2|2689
1639147370000|2021-12-10 14:42:50|1960|1959.6|1959.8|1959.4|1960.2|1960|1959.6|1959.2|965
1639147380000|2021-12-10 14:43:00|1960|1959.6|1958.8|1958.4|1960|1959.6|1958.4|1958.2|6233
1639147390000|2021-12-10 14:43:10|1959|1958.6|1959.2|1958.6|1959.4|1958.8|1958.8|1958.6|1353
1639147400000|2021-12-10 14:43:20|1959.4|1958.8|1959.2|1959|1959.8|1959.2|1959|1958.8|2181
1639147410000|2021-12-10 14:43:30|1959.4|1958.8|1959.8|1959.4|1959.8|1959.4|1959|1958.8|2318
1639147420000|2021-12-10 14:43:40|1959.6|1959.2|1960.2|1960|1960.4|1960.2|1959.6|1959.2|1780
1639147430000|2021-12-10 14:43:50|1960.4|1960.2|1960.6|1960.2|1960.8|1960.4|1960.2|1960.2|510
1639147440000|2021-12-10 14:44:00|1960.8|1960.4|1960.4|1960|1961|1960.6|1959.8|1959.4|7023
1639147450000|2021-12-10 14:44:10|1960.2|1960.2|1961.2|1960.6|1961.4|1961|1960|1959.6|2746
1639147460000|2021-12-10 14:44:20|1961|1960.4|1961.2|1961|1961.4|1961.2|1960.4|1960.2|1708
1639147470000|2021-12-10 14:44:30|1961.4|1961.2|1961.6|1961.2|1962|1961.4|1961.4|1961|179
1639147480000|2021-12-10 14:44:40|1961.4|1961.4|1961.6|1961.2|1961.6|1961.4|1961.2|1961|1383
1639147490000|2021-12-10 14:44:50|1961.4|1961.4|1961.4|1961|1961.6|1961.4|1961.2|1961|1077
1639147500000|2021-12-10 14:45:00|1961.2|1960.8|1960|1959.4|1961.2|1960.8|1959.8|1959.4|2759
1639147510000|2021-12-10 14:45:10|1959.8|1959.2|1960.8|1960.4|1960.8|1960.4|1959.6|1959.2|641
1639147520000|2021-12-10 14:45:20|1960.6|1960.2|1958.8|1958.4|1960.6|1960.2|1958.8|1958.4|5439
1639147530000|2021-12-10 14:45:30|1959|1958.6|1958.4|1958.2|1959|1958.6|1958.4|1958|673
1639147540000|2021-12-10 14:45:40|1958.6|1958|1957.8|1957.2|1958.8|1958.4|1957.8|1957.2|7250
1639147550000|2021-12-10 14:45:50|1957.6|1957.4|1957.4|1957|1957.8|1957.4|1956.8|1956.4|4549
1639147560000|2021-12-10 14:46:00|1957.2|1956.8|1957|1956.8|1957.6|1957.2|1957|1956.6|6613
1639147570000|2021-12-10 14:46:10|1957.2|1957|1958|1957.8|1958.4|1958|1957.2|1957|3924
1639147580000|2021-12-10 14:46:20|1958.2|1957.6|1958.6|1958.2|1958.6|1958.4|1957.8|1957.6|3753
1639147590000|2021-12-10 14:46:30|1958.8|1958.4|1957.6|1957.2|1958.8|1958.4|1957.2|1956.8|2480
1639147600000|2021-12-10 14:46:40|1957.4|1957|1958|1957.2|1958|1957.4|1957.2|1957|3583
1639147610000|2021-12-10 14:46:50|1958.2|1957.4|1957.8|1957.4|1958.2|1958|1957.6|1957.4|2024
1639147620000|2021-12-10 14:47:00|1958|1957.6|1958.6|1958.4|1958.6|1958.4|1958|1957.6|4266
1639147630000|2021-12-10 14:47:10|1958.4|1958.2|1957.2|1957|1958.4|1958.2|1957.2|1957|1749
1639147640000|2021-12-10 14:47:20|1957.4|1956.8|1956.8|1956.6|1957.4|1957|1956.4|1956.2|5645
1639147650000|2021-12-10 14:47:30|1957|1956.4|1957.4|1957|1957.4|1957|1957|1956.4|2028
1639147660000|2021-12-10 14:47:40|1957.6|1957.2|1957.2|1956.8|1957.6|1957.2|1957.2|1956.6|0
1639147670000|2021-12-10 14:47:50|1957|1957|1957.6|1957.2|1957.8|1957.4|1957|1956.8|3763
1639147680000|2021-12-10 14:48:00|1957.4|1957|1956.6|1956.4|1957.4|1957.2|1956.6|1956.2|4510
1639147690000|2021-12-10 14:48:10|1956.4|1956.2|1954|1953.8|1956.4|1956.2|1954|1953.8|24237
1639147700000|2021-12-10 14:48:20|1954.2|1953.6|1955.4|1955|1955.4|1955.2|1954|1953.6|3342
1639147710000|2021-12-10 14:48:30|1955.6|1955.2|1955.2|1954.8|1955.8|1955.2|1955|1954.6|2417
1639147720000|2021-12-10 14:48:40|1955|1954.6|1954.8|1954.2|1955|1954.6|1954|1953.6|2448
1639147730000|2021-12-10 14:48:50|1954.6|1954|1954.2|1954|1954.8|1954|1954.2|1954|774
1639147740000|2021-12-10 14:49:00|1954.4|1953.8|1955.6|1954.8|1955.6|1955|1954|1953.4|7083
1639147750000|2021-12-10 14:49:10|1955.4|1955|1954.6|1954.2|1955.6|1955.2|1954.6|1954.2|5618
1639147760000|2021-12-10 14:49:20|1954.4|1954|1953.8|1953.4|1954.8|1954.4|1953.8|1953.4|1439
1639147770000|2021-12-10 14:49:30|1954|1953.6|1954.2|1953.8|1954.2|1954|1953.6|1953.2|7730
1639147780000|2021-12-10 14:49:40|1954.4|1953.6|1954.4|1953.8|1954.4|1954|1954|1953.6|850
1639147790000|2021-12-10 14:49:50|1954.2|1954|1954.4|1953.8|1954.4|1954.2|1954.2|1953.8|1183
1639147800000|2021-12-10 14:50:00|1954.6|1954|1955|1954.6|1955.2|1954.8|1954.2|1953.6|6259
1639147810000|2021-12-10 14:50:10|1955.2|1954.4|1956|1955.4|1956|1955.6|1955|1954.4|2975
1639147820000|2021-12-10 14:50:20|1955.8|1955.6|1956.6|1956.2|1956.6|1956.2|1955.8|1955.4|3074
1639147830000|2021-12-10 14:50:30|1956.4|1956|1956.6|1956|1956.8|1956.2|1956|1955.8|1436
1639147840000|2021-12-10 14:50:40|1956.4|1955.8|1955.8|1955.2|1956.4|1956.2|1955.4|1955|1477
1639147850000|2021-12-10 14:50:50|1955.6|1955|1956.2|1955.8|1956.4|1955.8|1955.4|1955|423
1639147860000|2021-12-10 14:51:00|1956|1955.6|1956.2|1955.8|1956.4|1956|1955.6|1955|2871
1639147870000|2021-12-10 14:51:10|1956|1955.6|1956.2|1955.8|1957.2|1956.6|1955.6|1955|2325
1639147880000|2021-12-10 14:51:20|1956.4|1956|1956.2|1955.8|1956.6|1956|1955.8|1955.6|1469
1639147890000|2021-12-10 14:51:30|1956|1955.6|1955.4|1955|1956.2|1955.8|1955.4|1954.8|3611
1639147900000|2021-12-10 14:51:40|1955.6|1954.8|1955.4|1955|1955.8|1955.2|1955.2|1954.8|272
1639147910000|2021-12-10 14:51:50|1955.6|1955.2|1954.8|1954.2|1955.8|1955.4|1954.8|1954.2|2580
1639147920000|2021-12-10 14:52:00|1955|1954.4|1955.2|1954.6|1955.2|1954.8|1954.4|1954.2|795
1639147930000|2021-12-10 14:52:10|1955|1954.8|1954.2|1953.8|1955|1954.8|1954.2|1953.8|3734
1639147940000|2021-12-10 14:52:20|1954|1953.6|1954|1953.6|1954.2|1954|1953.8|1953.4|1569
1639147950000|2021-12-10 14:52:30|1953.8|1953.4|1954.2|1953.8|1954.4|1954|1953.8|1953.4|296
1639147960000|2021-12-10 14:52:40|1954.4|1954|1954.4|1954|1954.4|1954.2|1954|1953.8|3269
1639147970000|2021-12-10 14:52:50|1954.2|1953.8|1954.2|1953.8|1954.6|1954.2|1954.2|1953.8|1955
1639147980000|2021-12-10 14:53:00|1954|1954|1954.2|1953.8|1954.6|1954|1953.8|1953.6|1028
1639147990000|2021-12-10 14:53:10|1954|1953.6|1953.6|1953.2|1954.2|1953.8|1953.6|1953.2|2470
1639148000000|2021-12-10 14:53:20|1953.8|1953.4|1954|1953.6|1954.2|1954|1953.6|1953.2|2554
1639148010000|2021-12-10 14:53:30|1953.8|1953.4|1954.6|1954.2|1954.8|1954.2|1953.8|1953.4|975
1639148020000|2021-12-10 14:53:40|1954.8|1954.4|1955.2|1954.6|1955.2|1954.8|1954.6|1954.2|608
1639148030000|2021-12-10 14:53:50|1955.4||1955.2||1955.4||1955.2||0
1639148040000|2021-12-10 14:54:00|1955|1954.8|1954.8|1954.4|1955|1954.8|1954.6|1954.4|3324
1639148050000|2021-12-10 14:54:10|1955|1954.6|1954.4|1954.2|1955|1954.6|1954.4|1954.2|1714
1639148060000|2021-12-10 14:54:20|1954.6|1954.4|1954.4|1954.2|1955|1954.8|1954.4|1954.2|1994
1639148070000|2021-12-10 14:54:30|1954.6|1954.4|1954.6|1954.4|1955|1954.6|1954.4|1954.2|2325
1639148080000|2021-12-10 14:54:40|1954.8|1954.2|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|283
1639148090000|2021-12-10 14:54:50|1954.8|1954.4|1954.6|1954.4|1955|1954.8|1954.2|1953.8|10637
1639148100000|2021-12-10 14:55:00|1954.8|1954.2|1954.6|1954.2|1954.8|1954.4|1954|1953.4|4876
1639148110000|2021-12-10 14:55:10|1954.8|1954.4|1955.2|1954.6|1955.4|1955.2|1954.8|1954.4|2790
1639148120000|2021-12-10 14:55:20|1955|1954.4|1954.6|1954.2|1955|1954.6|1954.2|1954|1176
1639148130000|2021-12-10 14:55:30|1954.4|1954|1953.6|1953.2|1954.6|1954.4|1953.4|1953|5063
1639148140000|2021-12-10 14:55:40|1953.4|1953.4|1953.2|1953|1953.6|1953.4|1953.2|1953|542
1639148150000|2021-12-10 14:55:50|1953.4|1953.2|1953.6|1953.2|1954|1953.6|1953.4|1953|1773
1639148160000|2021-12-10 14:56:00|1953.4|1953|1952.8|1952.4|1953.4|1953|1952.4|1952|10281
1639148170000|2021-12-10 14:56:10|1952.6|1952.2|1951.4|1951|1952.6|1952.2|1951|1950.6|20347
1639148180000|2021-12-10 14:56:20|1951.6|1951.2|1951.6|1951|1951.8|1951.4|1951.2|1951|11852
1639148190000|2021-12-10 14:56:30|1951.4|1950.8|1951.2|1950.6|1951.6|1951.2|1951|1950.4|9901
1639148200000|2021-12-10 14:56:40|1951|1950.4|1950.4|1950|1951|1950.6|1950.4|1950|7417
1639148210000|2021-12-10 14:56:50|1950.6|1950.2|1950.6|1950.2|1951|1950.6|1950.4|1950.2|502
1639148220000|2021-12-10 14:57:00|1950.4|1950|1950.6|1950.2|1950.8|1950.6|1950|1949.6|11977
1639148230000|2021-12-10 14:57:10|1950.8|1950.4|1950.4|1950.2|1951.4|1950.6|1950.4|1950|823
1639148240000|2021-12-10 14:57:20|1950.2|1950|1950.2|1949.6|1950.6|1950.2|1950|1949.4|1752
1639148250000|2021-12-10 14:57:30|1950.4|1949.8|1950.2|1949.6|1950.8|1950.2|1950.2|1949.6|539
1639148260000|2021-12-10 14:57:40|1950.4|1949.8|1950.2|1949.8|1950.6|1950.2|1950.2|1949.6|293
1639148270000|2021-12-10 14:57:50|1950|1949.6|1949.8|1949.4|1950.2|1949.6|1949.6|1949.2|1747
1639148280000|2021-12-10 14:58:00|1950|1949.6|1950.6|1950|1950.6|1950|1949.8|1949.4|3460
1639148290000|2021-12-10 14:58:10|1950.4|1949.8|1949.4|1949|1950.4|1950|1949.4|1949|5068
1639148300000|2021-12-10 14:58:20|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.2|1948.6|2074
1639148310000|2021-12-10 14:58:30|1950|1949.2|1949.4|1949|1950|1949.4|1949.2|1948.8|180
1639148320000|2021-12-10 14:58:40|1949.6|1949.2|1949.8|1949.4|1950|1949.4|1949.6|1949|180
1639148330000|2021-12-10 14:58:50|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949|2153
1639148340000|2021-12-10 14:59:00|1950|1949.6|1950|1949.6|1950.2|1949.6|1949.6|1949.2|1739
1639148350000|2021-12-10 14:59:10|1950.2|1949.8|1951.2|1950.4|1951.2|1950.4|1950|1949.8|2000
1639148360000|2021-12-10 14:59:20|1951|1950.2|1951|1950.4|1951.2|1950.4|1950.4|1950.2|1792
1639148370000|2021-12-10 14:59:30|1951.2|1950.6|1951.2|1950.8|1951.6|1951|1950.8|1950.4|606
1639148380000|2021-12-10 14:59:40|1951.4|1950.6|1951.2|1950.8|1951.4|1951|1950.8|1950.4|2247
1639148390000|2021-12-10 14:59:50|1951|1950.6|1952.4|1951.8|1952.4|1951.8|1951|1950.6|500
1639148400000|2021-12-10 15:00:00|1952.2|1951.6|1952.8|1952.2|1953.8|1953.2|1952.2|1951.6|5688
1639148410000|2021-12-10 15:00:10|1952.6|1951.8|1952.4|1952|1952.8|1952.2|1952|1951.6|2740
1639148420000|2021-12-10 15:00:20|1952.2|1951.8|1952.4|1952.2|1953|1952.6|1951.8|1951.2|3276
1639148430000|2021-12-10 15:00:30|1952.6|1952|1951.2|1950.6|1952.6|1952|1950.6|1950|845
1639148440000|2021-12-10 15:00:40|1951.4|1950.8|1950.8|1950.4|1951.4|1951|1950.4|1950.2|6841
1639148450000|2021-12-10 15:00:50|1951|1950.2|1952.2|1951.6|1952.2|1951.6|1950.8|1950.2|805
1639148460000|2021-12-10 15:01:00|1952.4|1951.8|1950.8|1950.4|1952.6|1952|1950.8|1950.4|3737
1639148470000|2021-12-10 15:01:10|1951|1950.2|1950.6|1950|1951|1950.4|1950|1949.4|2914
1639148480000|2021-12-10 15:01:20|1950.8|1950.2|1950.8|1950.4|1951|1950.4|1950.4|1949.8|1335
1639148490000|2021-12-10 15:01:30|1951|1950.6|1951.4|1951|1951.6|1951.2|1950.8|1950.6|2299
1639148500000|2021-12-10 15:01:40|1951.6|1951.2|1951.6|1951.2|1952|1951.2|1951.4|1951|600
1639148510000|2021-12-10 15:01:50|1952|1951|1950.8|1950.4|1952|1951.2|1950.4|1950.2|4026
1639148520000|2021-12-10 15:02:00|1951|1950.2|1950|1949.6|1951.2|1950.4|1950|1949.6|3344
1639148530000|2021-12-10 15:02:10|1949.8|1949.4|1949.6|1949.2|1950|1949.6|1949|1948.6|5355
1639148540000|2021-12-10 15:02:20|1949.8|1949.4|1949.6|1949.2|1949.8|1949.6|1949.2|1948.8|2117
1639148550000|2021-12-10 15:02:30|1949.4|1949|1949.2|1948.6|1949.6|1949.2|1948.8|1948.6|1820
1639148560000|2021-12-10 15:02:40|1949|1948.8|1949.2|1948.8|1949.6|1949.2|1948.6|1948.2|800
1639148570000|2021-12-10 15:02:50|1949.4|1948.6|1949.4|1949|1949.6|1949.2|1949.2|1948.6|1067
1639148580000|2021-12-10 15:03:00|1949.6|1949.2|1949.2|1948.6|1949.6|1949.2|1948.8|1948.6|398
1639148590000|2021-12-10 15:03:10|1949|1948.8|1948.6|1948.2|1949|1948.8|1948.4|1948.2|3591
1639148600000|2021-12-10 15:03:20|1948.4|1948|1949.8|1949.4|1949.8|1949.4|1948.2|1948|6287
1639148610000|2021-12-10 15:03:30|1949.6|1949.2|1949.8|1949.4|1950.2|1949.8|1949.6|1949|903
1639148620000|2021-12-10 15:03:40|1949.6|1949.2|1948.8|1948.4|1949.6|1949.2|1948.4|1948|5196
1639148630000|2021-12-10 15:03:50|1948.6|1948.2|1947.8|1947.2|1948.6|1948.2|1947.8|1947|1305
1639148640000|2021-12-10 15:04:00|1947.6|1947|1947.8|1947.4|1948|1947.6|1947.4|1947|2151
1639148650000|2021-12-10 15:04:10|1948|1947.6|1948|1947.6|1948.4|1948|1947.8|1947.4|1321
1639148660000|2021-12-10 15:04:20|1947.8|1947.8|1948.2|1947.8|1948.4|1948|1947.8|1947.2|3018
1639148670000|2021-12-10 15:04:30|1948|1948|1948.6|1948.2|1948.6|1948.2|1948|1947.8|1567
1639148680000|2021-12-10 15:04:40|1948.8|1948.4|1948.6|1948.4|1948.8|1948.4|1948.2|1948|2492
1639148690000|2021-12-10 15:04:50|1948.8|1948.2|1948.6|1948|1949|1948.6|1948.2|1948|3564
1639148700000|2021-12-10 15:05:00|1948.8|1948.2|1947.6|1947.4|1948.8|1948.2|1947.6|1947.2|4827
1639148710000|2021-12-10 15:05:10|1947.8|1947.2|1949.4|1949|1949.6|1949.2|1947.6|1947.2|3283
1639148720000|2021-12-10 15:05:20|1949.2|1948.8|1949.4|1949|1950|1949.8|1949.2|1948.8|10012
1639148730000|2021-12-10 15:05:30|1949.2|1948.8|1948.8|1948.4|1949.6|1949|1948.6|1948.2|2517
1639148740000|2021-12-10 15:05:40|1948.6|1948.2|1947.6|1947.4|1948.8|1948.2|1947.6|1947.2|1720
1639148750000|2021-12-10 15:05:50|1947.4|1947.2|1947.4|1947|1947.8|1947.4|1947.4|1947|1362
1639148760000|2021-12-10 15:06:00|1947.6|1947.2|1947|1946.8|1948|1947.6|1947|1946.4|4522
1639148770000|2021-12-10 15:06:10|1946.8|1946.6|1947.4|1946.8|1947.6|1947.2|1946.8|1946.4|1856
1639148780000|2021-12-10 15:06:20|1947.2|1946.6|1947.6|1947|1947.8|1947.4|1947|1946.6|1284
1639148790000|2021-12-10 15:06:30|1947.8|1947.2|1948.2|1947.8|1948.4|1948|1947.8|1947.2|3854
1639148800000|2021-12-10 15:06:40|1948|1948|1948.2|1947.8|1948.4|1948|1948|1947.8|1609
1639148810000|2021-12-10 15:06:50|1948.4|1948|1948.2|1947.8|1948.8|1948.4|1948.2|1947.8|300
1639148820000|2021-12-10 15:07:00|1948|1947.6|1948.6|1948.4|1949|1948.8|1947.8|1947.6|3805
1639148830000|2021-12-10 15:07:10|1948.8|1948.2|1947.8|1947.4|1949|1948.6|1947.6|1947.4|3819
1639148840000|2021-12-10 15:07:20|1948|1947.6|1948.6|1948|1948.6|1948.2|1947.8|1947.4|505
1639148850000|2021-12-10 15:07:30|1948.4|1947.8|1948|1947.6|1948.4|1948|1947.6|1947.4|1553
1639148860000|2021-12-10 15:07:40|1947.8|1947.4|1947.8|1947.4|1948.2|1947.4|1947.4|1947|3275
1639148870000|2021-12-10 15:07:50|1948|1947.6|1948.4|1948|1949|1948.4|1947.8|1947.4|2559
1639148880000|2021-12-10 15:08:00|1948.6|1948.2|1949.4|1948.6|1949.4|1948.8|1948.4|1948.2|3795
1639148890000|2021-12-10 15:08:10|1949.2|1948.8|1950|1949.6|1950|1949.6|1949.2|1948.8|5449
1639148900000|2021-12-10 15:08:20|1949.8|1949.4|1949.8|1949.6|1950|1949.8|1949.6|1949.4|2201
1639148910000|2021-12-10 15:08:30|1950|1949.8|1950.2|1949.6|1950.4|1950.2|1949.8|1949.6|4397
1639148920000|2021-12-10 15:08:40|1950|1949.8|1950.4|1949.8|1950.6|1950.2|1950|1949.6|941
1639148930000|2021-12-10 15:08:50|1950.2|1950|1950.4|1950.2|1950.6|1950.2|1950|1949.8|10353
1639148940000|2021-12-10 15:09:00|1950.2|1950|1948.6|1948|1950.4|1950|1948.6|1948|3287
1639148950000|2021-12-10 15:09:10|1948.8|1947.8|1948.2|1947.8|1948.8|1948.4|1947.8|1947.6|4658
1639148960000|2021-12-10 15:09:20|1948|1947.6|1949|1948.8|1949.2|1948.8|1948|1947.6|680
1639148970000|2021-12-10 15:09:30|1948.8|1948.6|1948.6|1948|1949|1948.6|1948.2|1947.8|3030
1639148980000|2021-12-10 15:09:40|1948.4|1948.2|1948.2|1947.8|1948.6|1948.2|1947.8|1947.6|1016
1639148990000|2021-12-10 15:09:50|1948|1948|1947.8|1947.4|1948|1948|1947.8|1947.2|1864
1639149000000|2021-12-10 15:10:00|1947.6|1947.6|1946.8|1946.4|1947.8|1947.6|1946.6|1946.2|6472
1639149010000|2021-12-10 15:10:10|1946.6|1946.6|1947.2|1946.8|1947.2|1946.8|1946.6|1946.2|432
1639149020000|2021-12-10 15:10:20|1947.4|1947|1947.2|1946.8|1947.6|1947.2|1946.6|1946.4|2181
1639149030000|2021-12-10 15:10:30|1947.4|1946.6|1946.8|1946.2|1947.4|1946.8|1946.4|1946|1705
1639149040000|2021-12-10 15:10:40|1946.6|1946|1947.2|1946.8|1947.2|1946.8|1946.2|1946|1996
1639149050000|2021-12-10 15:10:50|1947|1946.6|1946.8|1946.4|1947.2|1946.8|1946.8|1946.4|2193
1639149060000|2021-12-10 15:11:00|1946.6|1946.2|1947.2|1946.8|1947.4|1946.8|1946.4|1946|34523
1639149070000|2021-12-10 15:11:10|1947|1946.6|1945.4|1945|1947|1946.6|1945.4|1945|5789
1639149080000|2021-12-10 15:11:20|1945.6|1945.2|1945.4|1945|1945.8|1945.4|1945|1944.6|53784
1639149090000|2021-12-10 15:11:30|1945.6|1945.2|1945.8|1945.2|1945.8|1945.4|1945.2|1945|740
1639149100000|2021-12-10 15:11:40|1945.6|1945|1945.6|1945.2|1946.2|1945.8|1945.2|1945|25251
1639149110000|2021-12-10 15:11:50|1945.4|1945|1945.4|1945|1945.6|1945.4|1945|1944.6|2609
1639149120000|2021-12-10 15:12:00|1945.6|1945.2|1946|1945.6|1946|1945.6|1945.6|1945|2542
1639149130000|2021-12-10 15:12:10|1946.2|1945.8|1946.2|1945.8|1946.2|1946|1946.2|1945.6|1093
1639149140000|2021-12-10 15:12:20|1946|1945.6|1945.8|1945.2|1946.2|1945.8|1945.4|1945|2695
1639149150000|2021-12-10 15:12:30|1946|1945.4|1947|1946.6|1947.2|1946.8|1945.8|1945.4|169
1639149160000|2021-12-10 15:12:40|1946.8|1946.8|1947|1946.4|1947.2|1946.8|1946.8|1946.2|423
1639149170000|2021-12-10 15:12:50|1946.8|1946.6|1946.6|1946.2|1946.8|1946.6|1946.2|1946|1379
1639149180000|2021-12-10 15:13:00|1946.8|1946.4|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|684
1639149190000|2021-12-10 15:13:10|1946.8|1946.2|1946.6|1946|1946.8|1946.4|1946.2|1946|3313
1639149200000|2021-12-10 15:13:20|1946.4|1946.2|1946.6|1946.2|1946.6|1946.4|1946.2|1946|307
1639149210000|2021-12-10 15:13:30|1946.4|1946.4|1946.6|1946.2|1946.8|1946.4|1946.2|1946|594
1639149220000|2021-12-10 15:13:40|1946.8|1946|1946.8|1946.2|1946.8|1946.6|1946.6|1946|310
1639149230000|2021-12-10 15:13:50|1946.6||1946.6||1946.8||1946.6||0
1639149240000|2021-12-10 15:14:00|1946.4|1946|1946.2|1946|1946.8|1946.4|1946.2|1946|1546
1639149250000|2021-12-10 15:14:10|1946.4|1945.8|1945.6|1945.2|1946.4|1946|1945.4|1945.2|5359
1639149260000|2021-12-10 15:14:20|1945.4|1945.4|1946.6|1946|1946.8|1946.4|1945.4|1945.4|3183
1639149270000|2021-12-10 15:14:30|1946.4|1946.2|1946.6|1946.2|1947|1946.8|1946.4|1946.2|2378
1639149280000|2021-12-10 15:14:40|1946.8|1946|1945.8|1945.6|1947|1946.6|1945.8|1945.4|742
1639149290000|2021-12-10 15:14:50|1946|1945.8|1945.8|1945.4|1946.2|1945.8|1945.8|1945.4|1207
1639149300000|2021-12-10 15:15:00|1945.6|1945.2|1945.2|1944.6|1945.8|1945.4|1944.6|1944.2|3841
1639149310000|2021-12-10 15:15:10|1945|1944.8|1944.8|1944.4|1945.2|1944.8|1944.6|1944.4|490
1639149320000|2021-12-10 15:15:20|1944.6|1944.2|1945.4|1944.8|1945.4|1944.8|1944.4|1944|2738
1639149330000|2021-12-10 15:15:30|1945.6|1945|1946.6|1946.2|1946.6|1946.2|1945.6|1945|3089
1639149340000|2021-12-10 15:15:40|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.4|1946|180
1639149350000|2021-12-10 15:15:50|1946.4|1946|1946.4|1946|1946.6|1946.2|1946.2|1946|180
1639149360000|2021-12-10 15:16:00|1946.6|1946.2|1946.6|1946.2|1946.8|1946.4|1946.2|1946|4058
1639149370000|2021-12-10 15:16:10|1946.4|1946|1945.8|1945.6|1946.4|1946.2|1945.8|1945.6|4691
1639149380000|2021-12-10 15:16:20|1945.6|1945.4|1946.2|1945.6|1946.4|1946|1945.6|1945.2|3381
1639149390000|2021-12-10 15:16:30|1946.4|1945.8|1947|1946.8|1947|1946.8|1946.2|1945.8|741
1639149400000|2021-12-10 15:16:40|1946.8|1946.6|1946.4|1946|1946.8|1946.8|1946.2|1946|2716
1639149410000|2021-12-10 15:16:50|1946.2|1946.2|1946.8|1946.2|1946.8|1946.2|1946.2|1946|0
1639149420000|2021-12-10 15:17:00|1946.6|1946.4|1947.8|1947.4|1947.8|1947.4|1946.6|1946.4|3713
1639149430000|2021-12-10 15:17:10|1947.6|1947.2|1948.2|1947.6|1948.4|1948|1947.4|1947.2|5118
1639149440000|2021-12-10 15:17:20|1948|1947.8|1948|1947.6|1948.4|1948|1947.8|1947.4|3583
1639149450000|2021-12-10 15:17:30|1947.8|1947.4|1948|1947.6|1948.4|1948|1947.8|1947.4|3419
1639149460000|2021-12-10 15:17:40|1947.8|1947.4|1946.8|1946.6|1947.8|1947.6|1946.8|1946.6|2587
1639149470000|2021-12-10 15:17:50|1947|1946.4|1947.2|1946.8|1947.6|1947.2|1946.8|1946.4|2635
1639149480000|2021-12-10 15:18:00|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947.4|1946.8|0
1639149490000|2021-12-10 15:18:10|1947.4|1947|1947.4|1947|1947.4|1947.2|1947.2|1947|873
1639149500000|2021-12-10 15:18:20|1947.2|1946.8|1949|1948.6|1949|1948.8|1947|1946.8|3803
1639149510000|2021-12-10 15:18:30|1948.8|1948.8|1949|1948.6|1949.2|1949|1948.8|1948.6|5237
1639149520000|2021-12-10 15:18:40|1949.2|1948.8|1949.2|1948.8|1949.6|1949.2|1949|1948.6|510
1639149530000|2021-12-10 15:18:50|1949|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|0
1639149540000|2021-12-10 15:19:00|1948.8|1948.8|1948.8|1948.4|1949|1948.8|1948.6|1948.4|1828
1639149550000|2021-12-10 15:19:10|1949|1948.6|1948.4|1948|1949|1948.6|1948.2|1948|1431
1639149560000|2021-12-10 15:19:20|1948.2|1947.8|1947.8|1947.6|1948.4|1947.8|1947.4|1947|6551
1639149570000|2021-12-10 15:19:30|1947.6|1947.4|1947.8|1947.4|1947.8|1947.6|1947.6|1947.2|880
1639149580000|2021-12-10 15:19:40|1948|1947.6|1948.4|1948|1948.6|1948.2|1948|1947.6|363
1639149590000|2021-12-10 15:19:50|1948.2|1947.8|1947.4|1947|1948.4|1948|1947.2|1947|5478
1639149600000|2021-12-10 15:20:00|1947.2|1946.8|1946.8|1946.4|1947.6|1947.4|1946.8|1946.4|5267
1639149610000|2021-12-10 15:20:10|1946.6|1946.6|1946.4|1946|1946.8|1946.6|1946.2|1946|1932
1639149620000|2021-12-10 15:20:20|1946.2|1945.8|1946.2|1946|1946.6|1946.4|1945.8|1945.6|604
1639149630000|2021-12-10 15:20:30|1946|1945.8|1946.4|1946|1946.6|1946.2|1946|1945.6|2011
1639149640000|2021-12-10 15:20:40|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1945.8|500
1639149650000|2021-12-10 15:20:50|1946.4|1946.4|1946.4|1946|1946.8|1946.4|1946.4|1946|184
1639149660000|2021-12-10 15:21:00|1946.6|1946.2|1947.6|1947.2|1947.8|1947.2|1946.6|1946.2|479
1639149670000|2021-12-10 15:21:10|1947.4|1947|1947.2|1946.8|1947.4|1947|1947|1946.8|1120
1639149680000|2021-12-10 15:21:20|1947.4|1947|1947.4|1947|1947.4|1947|1947.2|1946.8|0
1639149690000|2021-12-10 15:21:30|1947.6|1947.2|1947|1946.6|1947.6|1947.4|1946.8|1946.4|2945
1639149700000|2021-12-10 15:21:40|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1946.8|1946.4|1076
1639149710000|2021-12-10 15:21:50|1947.4|1947|1947.6|1947.2|1947.8|1947.4|1947.4|1947|500
1639149720000|2021-12-10 15:22:00|1947.8|1947.4|1947.4|1947.2|1948|1947.6|1947.2|1947|7724
1639149730000|2021-12-10 15:22:10|1947.2|1947|1947.6|1947.2|1947.6|1947.4|1947.2|1947|752
1639149740000|2021-12-10 15:22:20|1947.4|1947.4|1948|1947.6|1948.2|1948|1947.4|1947.2|1143
1639149750000|2021-12-10 15:22:30|1947.8|1947.4|1947.8|1947.4|1948|1947.6|1947.6|1947.2|180
1639149760000|2021-12-10 15:22:40|1948|1947.2|1947.4|1947|1948|1947.4|1947.2|1946.8|5606
1639149770000|2021-12-10 15:22:50|1947.2|1946.8|1947.2|1947|1947.2|1947|1947|1946.4|607
1639149780000|2021-12-10 15:23:00|1947.4|1947.2|1947.6|1947|1947.8|1947.4|1947.4|1947|360
1639149790000|2021-12-10 15:23:10|1947.8|1947.2|1947.8|1947.6|1948|1947.6|1947.6|1947.2|1961
1639149800000|2021-12-10 15:23:20|1947.6|1947.4|1948|1947.6|1948|1947.8|1947.6|1947.4|2903
1639149810000|2021-12-10 15:23:30|1947.8|1947.8|1947.8|1947.6|1948|1947.8|1947.6|1947.4|985
1639149820000|2021-12-10 15:23:40|1947.6|1947.4|1946.4|1946.2|1947.6|1947.6|1946.4|1946|2267
1639149830000|2021-12-10 15:23:50|1946.6|1946.4|1946.2|1945.8|1946.6|1946.4|1946|1945.6|3172
1639149840000|2021-12-10 15:24:00|1946|1945.6|1946.2|1945.6|1946.2|1945.8|1945.4|1945.2|8706
1639149850000|2021-12-10 15:24:10|1946.4|1945.8|1946.6|1946|1946.6|1946.2|1946.4|1945.8|3208
1639149860000|2021-12-10 15:24:20|1946.4|1946.2|1946.8|1946.2|1946.8|1946.2|1946.4|1946.2|0
1639149870000|2021-12-10 15:24:30|1946.6|1946.4|1947.4|1947|1947.4|1947|1946.6|1946.4|180
1639149880000|2021-12-10 15:24:40|1947.2|1946.8|1947.2|1947|1947.4|1947|1947|1946.8|184
1639149890000|2021-12-10 15:24:50|1947.4|1947.2|1947.4|1947.2|1948|1947.4|1947.4|1947|1872
1639149900000|2021-12-10 15:25:00|1947.6|1947|1946.6|1946.2|1947.6|1947.2|1946.4|1946.2|7918
1639149910000|2021-12-10 15:25:10|1946.4|1946|1946.2|1945.8|1946.6|1946.2|1946.2|1945.8|792
1639149920000|2021-12-10 15:25:20|1946.4|1946|1946.8|1946.4|1947|1946.8|1946.4|1946|3120
1639149930000|2021-12-10 15:25:30|1947|1946.6|1947.2|1946.8|1947.4|1947|1946.8|1946.4|1940
1639149940000|2021-12-10 15:25:40|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947.4|1947|139
1639149950000|2021-12-10 15:25:50|1947.4|1947|1947.6|1947.4|1947.6|1947.4|1947.4|1947|1944
1639149960000|2021-12-10 15:26:00|1947.4|1947.2|1947.8|1947.2|1948|1947.6|1947.4|1947.2|1093
1639149970000|2021-12-10 15:26:10|1948|1947.4|1948|1947.6|1948|1947.6|1947.4|1947.2|1572
1639149980000|2021-12-10 15:26:20|1947.8|1947.4|1947.8|1947.4|1948|1947.4|1947.6|1947.4|180
1639149990000|2021-12-10 15:26:30|1947.6|1947.2|1947.6|1947.4|1947.8|1947.4|1947.4|1947.2|658
1639150000000|2021-12-10 15:26:40|1947.4|1947.2|1947.4|1947.2|1947.4|1947.4|1947.2|1947|1346
1639150010000|2021-12-10 15:26:50|1947.2|1947|1947.4|1947.2|1947.4|1947.2|1947.2|1947|1406
1639150020000|2021-12-10 15:27:00|1947.6|1947|1947.4|1947|1947.8|1947.2|1947.4|1947|0
1639150030000|2021-12-10 15:27:10|1947.6|1947.2|1947.2|1947|1947.6|1947.2|1947.2|1947|0
1639150040000|2021-12-10 15:27:20|1947.4|1947.2|1947.2|1947|1947.4|1947.2|1947.2|1947|0
1639150050000|2021-12-10 15:27:30|1947.4|1947.2|1947.2|1947|1947.4|1947.2|1947.2|1947|3633
1639150060000|2021-12-10 15:27:40|1947.4|1946.8|1946.8|1946.6|1947.4|1946.8|1946.8|1946.6|25800
1639150070000|2021-12-10 15:27:50|1947|1946.4|1946.6|1946.2|1947|1946.6|1946.4|1946.2|178
1639150080000|2021-12-10 15:28:00|1946.4|1946|1946.2|1945.8|1946.6|1946.4|1946|1945.8|2286
1639150090000|2021-12-10 15:28:10|1946.4|1946|1946.6|1946.2|1946.6|1946.4|1946.4|1945.8|736
1639150100000|2021-12-10 15:28:20|1946.4|1946|1946.4|1946|1946.6|1946.2|1946.2|1946|559
1639150110000|2021-12-10 15:28:30|1946.2|1946.2|1946.2|1945.8|1946.2|1946.2|1945.8|1945.6|2195
1639150120000|2021-12-10 15:28:40|1946|1946|1945.4|1945.2|1946|1946|1945.4|1945.2|1063
1639150130000|2021-12-10 15:28:50|1945.2|1945|1945|1944.6|1945.2|1945|1945|1944.6|3062
1639150140000|2021-12-10 15:29:00|1945.2|1944.8|1945.4|1945.2|1945.4|1945.2|1945|1944.8|2024
1639150150000|2021-12-10 15:29:10|1945.6|1945.4|1946|1945.6|1946.2|1946|1945.6|1945.4|805
1639150160000|2021-12-10 15:29:20|1946.2|1945.8|1946.4|1946|1946.4|1946.2|1946.2|1945.8|264
1639150170000|2021-12-10 15:29:30|1946.2|1945.8|1947|1946.6|1947|1946.8|1946.2|1945.8|0
1639150180000|2021-12-10 15:29:40|1946.8|1946.4|1946.2|1945.8|1946.8|1946.4|1946.2|1945.8|6102
1639150190000|2021-12-10 15:29:50|1946|1945.6|1946|1945.6|1946|1945.8|1945.6|1945.2|846
1639150200000|2021-12-10 15:30:00|1945.8|1945.4|1945.6|1945.2|1946|1945.8|1945.2|1945|1625
1639150210000|2021-12-10 15:30:10|1945.4|1945|1945.8|1945.2|1945.8|1945.6|1945.2|1945|522
1639150220000|2021-12-10 15:30:20|1946|1945.4|1946.6|1946.4|1946.8|1946.4|1946|1945.4|2393
1639150230000|2021-12-10 15:30:30|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.6|1946.4|310
1639150240000|2021-12-10 15:30:40|1947|1946.8|1947|1946.8|1947.2|1947|1947|1946.8|0
1639150250000|2021-12-10 15:30:50|1946.8|1946.6|1946.4|1946|1947|1946.6|1946.4|1946|885
1639150260000|2021-12-10 15:31:00|1946.2|1945.8|1945.4|1945.2|1946.4|1946|1945.4|1945.2|2260
1639150270000|2021-12-10 15:31:10|1945.2|1945|1945.6|1945.2|1945.8|1945.6|1945.2|1945|2539
1639150280000|2021-12-10 15:31:20|1945.8|1945|1945.6|1945.2|1945.8|1945.4|1945.2|1945|489
1639150290000|2021-12-10 15:31:30|1945.4|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945.2|186
1639150300000|2021-12-10 15:31:40|1945.8|1945.6|1945.2|1945|1946|1945.6|1945.2|1945|360
1639150310000|2021-12-10 15:31:50|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|0
1639150320000|2021-12-10 15:32:00|1945.2|1944.8|1945.2|1945|1945.4|1945|1944.8|1944.4|1857
1639150330000|2021-12-10 15:32:10|1945|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|393
1639150340000|2021-12-10 15:32:20|1945.2|1945.2|1945.6|1945.2|1945.6|1945.2|1945.2|1945|1391
1639150350000|2021-12-10 15:32:30|1945.4|1945|1945.4|1945|1945.4|1945|1945.2|1944.8|884
1639150360000|2021-12-10 15:32:40|1945.2|1944.8|1945.4|1945|1945.4|1945.2|1945.2|1944.8|0
1639150370000|2021-12-10 15:32:50|1945.2|1945.2|1945|1944.6|1945.4|1945.2|1944.8|1944.6|2299
1639150380000|2021-12-10 15:33:00|1945.2|1944.8|1944.6|1944.2|1945.2|1944.8|1944.6|1944|2675
1639150400000|2021-12-10 15:33:20|1944.8|1944.4|1944.2|1944|1945|1944.6|1944.2|1944|4500
1639150410000|2021-12-10 15:33:30|1944.4|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944.2|320
1639150420000|2021-12-10 15:33:40|1944.8|1944.4|1944|1943.8|1944.8|1944.6|1943.8|1943.6|6092
1639150430000|2021-12-10 15:33:50|1943.8|1943.6|1943.4|1943|1944|1943.6|1943.2|1942.8|3195
1639150440000|2021-12-10 15:34:00|1943.2|1942.8|1943.6|1943|1943.6|1943|1942.8|1942.4|7027
1639150450000|2021-12-10 15:34:10|1943.4|1943.2|1943.8|1943.2|1943.8|1943.4|1943.2|1943|181
1639150460000|2021-12-10 15:34:20|1943.6|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1943|1167
1639150470000|2021-12-10 15:34:30|1943.4|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943|184
1639150480000|2021-12-10 15:34:40|1943.4|1943|1943.6|1943.4|1943.8|1943.4|1943.4|1943|1839
1639150490000|2021-12-10 15:34:50|1943.4|1943.2|1943.8|1943.4|1944|1943.8|1943.4|1943.2|1282
1639150500000|2021-12-10 15:35:00|1944|1943.6|1944.4|1944|1944.4|1944.2|1943.8|1943.4|2490
1639150510000|2021-12-10 15:35:10|1944.2|1943.8|1944.2|1943.6|1944.4|1944.2|1944.2|1943.6|181
1639150520000|2021-12-10 15:35:20|1944|1943.8|1944|1943.6|1944.2|1943.8|1943.8|1943.4|1953
1639150530000|2021-12-10 15:35:30|1943.8|1943.4|1943.6|1943.2|1944.2|1943.8|1943.4|1943|442
1639150540000|2021-12-10 15:35:40|1943.4|1943|1943.2|1942.8|1943.6|1943.4|1943|1942.8|430
1639150550000|2021-12-10 15:35:50|1943|1943|1943.2|1943|1943.4|1943.2|1943|1942.8|11357
1639150560000|2021-12-10 15:36:00|1943|1942.8|1942.8|1942.4|1943|1943|1942.8|1942.4|1500
1639150570000|2021-12-10 15:36:10|1943|1942.6|1944|1943.6|1944|1943.6|1943|1942.4|1397
1639150580000|2021-12-10 15:36:20|1943.8|1943.8|1944|1943.6|1944.2|1943.8|1943.6|1943.4|1370
1639150590000|2021-12-10 15:36:30|1944.2|1943.8|1944.4|1944|1944.4|1944.2|1944.2|1943.8|589
1639150600000|2021-12-10 15:36:40|1944.2|1943.8|1944.4|1944|1944.4|1944|1943.6|1943.2|9181
1639150610000|2021-12-10 15:36:50|1944.6|1944.2|1945|1944.6|1945|1944.6|1944.4|1944.2|2013
1639150620000|2021-12-10 15:37:00|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1944.4|1944|3660
1639150630000|2021-12-10 15:37:10|1945.2|1944.8|1945.4|1945|1945.6|1945.2|1945.2|1944.8|0
1639150640000|2021-12-10 15:37:20|1945.6|1945.2|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|873
1639150650000|2021-12-10 15:37:30|1945.6|1945.6|1946.8|1946.6|1947|1946.8|1945.6|1945.4|2034
1639150660000|2021-12-10 15:37:40|1946.6|1946.4|1946.6|1946.2|1947|1946.4|1946.4|1946|547
1639150670000|2021-12-10 15:37:50|1946.8|1946.4|1946.6|1946.2|1946.8|1946.4|1946.4|1946|462
1639150680000|2021-12-10 15:38:00|1946.4|1946.4|1947.2|1946.8|1947.2|1947|1946.4|1946|13479
1639150690000|2021-12-10 15:38:10|1947|1947|1947|1946.6|1947.2|1947|1946.8|1946.4|11333
1639150700000|2021-12-10 15:38:20|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1947|1946.6|3203
1639150710000|2021-12-10 15:38:30|1947.4|1947|1947.2|1946.6|1947.4|1947|1947|1946.6|0
1639150720000|2021-12-10 15:38:40||1946.8||1947||1947||1946.6|0
1639150730000|2021-12-10 15:38:50|1947|1946.8|1947.2|1946.8|1947.4|1947.2|1947|1946.8|2405
1639150740000|2021-12-10 15:39:00|1947|1946.6|1947.4|1947|1947.6|1947|1946.8|1946.4|0
1639150750000|2021-12-10 15:39:10||1946.8||1947||1947||1946.8|0
1639150760000|2021-12-10 15:39:20|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1946.8|1946.6|1578
1639150770000|2021-12-10 15:39:30|1947|1946.6|1947|1946.6|1947.2|1946.8|1947|1946.6|0
1639150780000|2021-12-10 15:39:40|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.6|1946.4|798
1639150790000|2021-12-10 15:39:50|1946.8|1946.8|1946.4|1946|1947|1946.8|1946|1945.6|4293
1639150800000|2021-12-10 15:40:00|1946.2|1945.8|1946|1945.6|1946.4|1945.8|1946|1945.4|0
1639150810000|2021-12-10 15:40:10|1946.2|1945.8|1946.2|1945.8|1946.6|1946.2|1946.2|1945.8|526
1639150820000|2021-12-10 15:40:20|1946|1945.6|1946.6|1946.2|1946.6|1946.2|1945.8|1945.6|1284
1639150830000|2021-12-10 15:40:30|1946.8|1946.4|1947|1946.4|1947|1946.6|1946.2|1945.8|3634
1639150840000|2021-12-10 15:40:40|1946.8|1946.2|1946.2|1945.8|1946.8|1946.4|1946.2|1945.8|0
1639150850000|2021-12-10 15:40:50|1946.4|1946|1946.2|1945.8|1946.4|1946.2|1946.2|1945.8|180
1639150860000|2021-12-10 15:41:00|1946|1945.6|1946|1945.8|1946.4|1946|1945.6|1945.2|2131
1639150870000|2021-12-10 15:41:10|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.6|1945.2|2200
1639150880000|2021-12-10 15:41:20|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.4|1945|670
1639150890000|2021-12-10 15:41:30|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945|0
1639150900000|2021-12-10 15:41:40|1946|1945.2|1946|1945.4|1946|1945.4|1945.4|1945|1566
1639150910000|2021-12-10 15:41:50|1945.8|1945.2|1946|1945.6|1946|1945.6|1945.4|1945.2|871
1639150920000|2021-12-10 15:42:00|1946.2|1945.8|1946.6|1946.2|1946.8|1946.4|1946|1945.6|180
1639150930000|2021-12-10 15:42:10|1946.8|1946.4|1946.8|1946.4|1947.2|1946.8|1946.6|1946.2|0
1639150940000|2021-12-10 15:42:20|1947|1946.2|1946.2|1945.8|1947|1946.4|1946.2|1945.8|2580
1639150950000|2021-12-10 15:42:30|1946.4|1946|1946.2|1946|1946.6|1946.2|1946.2|1945.8|0
1639150960000|2021-12-10 15:42:40|1946.4|1946.2|1946.8|1946.6|1946.8|1946.6|1946.2|1946.2|183
1639150970000|2021-12-10 15:42:50|1946.6|1946.4|1946.4|1946.2|1946.6|1946.4|1946.2|1946|1474
1639150980000|2021-12-10 15:43:00|1946.6|1946.4|1946.6|1946.2|1947|1946.6|1946.2|1946|2108
1639150990000|2021-12-10 15:43:10|1946.4|1946|1946.4|1946|1946.4|1946.2|1946.4|1946|25
1639151000000|2021-12-10 15:43:20|1946.2|1945.8|1945.6|1945|1946.2|1945.8|1945.6|1945|1166
1639151010000|2021-12-10 15:43:30|1945.4|1945.2|1946.4|1946|1946.4|1946|1945.4|1945.2|1254
1639151020000|2021-12-10 15:43:40|1946.6|1946.2|1947|1946.6|1947|1946.6|1946.2|1946|2278
1639151030000|2021-12-10 15:43:50|1947.2||1947.2||1947.2||1947||0
1639151040000|2021-12-10 15:44:00|1946.8|1946.8|1947.8|1947.4|1948|1947.8|1946.8|1946.8|1301
1639151050000|2021-12-10 15:44:10|1948|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.4|2436
1639151060000|2021-12-10 15:44:20|1948.2|1947.6|1948.8|1948.4|1948.8|1948.4|1948|1947.6|4587
1639151070000|2021-12-10 15:44:30|1949|1948.6|1948.8|1948.6|1949.2|1948.8|1948.8|1948.6|1190
1639151080000|2021-12-10 15:44:40|1949|1948.8|1949|1948.6|1949.2|1948.8|1948.6|1948.4|193
1639151090000|2021-12-10 15:44:50|1948.8|1948.4|1948.6|1948.2|1949|1948.6|1948.4|1948.2|1745
1639151100000|2021-12-10 15:45:00|1948.4|1948.4|1949|1948.4|1949.2|1948.6|1948.4|1948|1650
1639151110000|2021-12-10 15:45:10|1948.8|1948.2|1948.2|1947.8|1948.8|1948.2|1948|1947.8|1500
1639151120000|2021-12-10 15:45:20|1948|1948|1949.2|1948.8|1949.4|1948.8|1948|1947.8|3335
1639151130000|2021-12-10 15:45:30|1949|1948.6|1949.2|1948.8|1949.2|1949|1948.8|1948.6|690
1639151140000|2021-12-10 15:45:40|1949|1949|1948.8|1948.6|1949.2|1949|1948.8|1948.4|693
1639151150000|2021-12-10 15:45:50|1949|1948.8|1948.2|1947.8|1949.2|1948.8|1948.2|1947.8|1014
1639151160000|2021-12-10 15:46:00|1948.4|1947.6|1948.2|1947.8|1948.6|1948.2|1947.8|1947.4|2759
1639151170000|2021-12-10 15:46:10|1948.4|1948|1948.4|1947.8|1948.4|1948.2|1948|1947.8|1090
1639151180000|2021-12-10 15:46:20|1948.2|1948|1948.4|1948|1948.6|1948.2|1948.2|1948|0
1639151190000|2021-12-10 15:46:30|1948.2|1948.2|1949.8|1949.4|1949.8|1949.4|1948.2|1948|3032
1639151200000|2021-12-10 15:46:40|1950|1949.6|1949.6|1949.4|1950.2|1949.8|1949.6|1949.4|1069
1639151210000|2021-12-10 15:46:50|1949.8|1949.6|1950.2|1949.8|1950.2|1949.8|1949.8|1949.4|795
1639151220000|2021-12-10 15:47:00|1950.4|1950|1949.8|1949.4|1950.4|1950|1949.8|1949.4|811
1639151230000|2021-12-10 15:47:10|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.4|1949|184
1639151240000|2021-12-10 15:47:20|1950|1949.6|1950.4|1950|1950.4|1950.2|1949.8|1949.6|1840
1639151250000|2021-12-10 15:47:30|1950.2|1950.2|1950.4|1950.2|1950.4|1950.2|1950.2|1950|0
1639151260000|2021-12-10 15:47:40|1950.2|1950|1950|1949.4|1950.4|1950|1949.8|1949.4|4207
1639151270000|2021-12-10 15:47:50|1950.2|1949.6|1950.4|1950|1950.4|1950.2|1950.2|1949.4|2969
1639151280000|2021-12-10 15:48:00|1950.2|1949.8|1949.6|1949.2|1950.2|1950|1949.4|1949|2765
1639151290000|2021-12-10 15:48:10|1949.8|1949.4|1949.6|1949.2|1950|1949.6|1949.6|1949.2|397
1639151300000|2021-12-10 15:48:20|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.2|0
1639151310000|2021-12-10 15:48:30|1949.6|1949.2|1949.6|1949.4|1949.8|1949.6|1949.4|1949|0
1639151320000|2021-12-10 15:48:40|1949.4|1949.2|1949.8|1949.4|1949.8|1949.6|1949.2|1949|1619
1639151330000|2021-12-10 15:48:50|1949.6|1949.2|1949.8|1949.4|1950|1949.8|1949.6|1949.2|560
1639151340000|2021-12-10 15:49:00|1950|1949.2|1949.2|1948.8|1950|1949.6|1949.2|1948.8|10874
1639151350000|2021-12-10 15:49:10|1949.4|1949|1948.8|1948.4|1949.4|1949|1948.6|1948.2|568
1639151360000|2021-12-10 15:49:20|1948.6|1948.2|1949.2|1948.8|1949.2|1949|1948.6|1948.2|360
1639151370000|2021-12-10 15:49:30|1949|1949|1948.4|1948.2|1949|1949|1948.4|1948|2316
1639151380000|2021-12-10 15:49:40|1948.6|1948.4|1948.6|1948.2|1948.8|1948.4|1948.4|1948.2|710
1639151390000|2021-12-10 15:49:50|1948.4|1948|1948|1947.4|1948.4|1948|1948|1947.4|4439
1639151400000|2021-12-10 15:50:00|1947.8|1947.6|1947.4|1947|1947.8|1947.6|1947.2|1946.8|2142
1639151410000|2021-12-10 15:50:10|1947.2|1946.8|1946.8|1946.6|1947.6|1947.2|1946.8|1946.6|274
1639151420000|2021-12-10 15:50:20|1947|1946.4|1946.8|1946.4|1947|1946.8|1946.6|1946.2|3771
1639151430000|2021-12-10 15:50:30|1947|1946.6|1947.6|1947.2|1947.8|1947.4|1946.8|1946.6|776
1639151440000|2021-12-10 15:50:40|1947.8|1947.4|1948|1947.6|1948.2|1947.6|1947.6|1947.2|982
1639151450000|2021-12-10 15:50:50|1947.8|1947.4|1947.8|1947.4|1948.2|1947.8|1947.6|1947.4|663
1639151460000|2021-12-10 15:51:00|1947.6|1947.2|1948|1947.4|1948|1947.8|1947.6|1947.2|0
1639151470000|2021-12-10 15:51:10|1948.2|1947.6|1948|1947.6|1948.2|1947.8|1947.8|1947.6|389
1639151480000|2021-12-10 15:51:20|1948.2|1947.8|1948.8|1948.2|1948.8|1948.4|1948.2|1947.8|887
1639151490000|2021-12-10 15:51:30|1948.6|1948.4|1948.8|1948.4|1949|1948.6|1948.4|1948.2|0
1639151500000|2021-12-10 15:51:40||1948.6||1948.6||1948.6||1948.4|770
1639151510000|2021-12-10 15:51:50|1949|1948.8|1948.6|1948.2|1949|1948.8|1948.4|1948|1982
1639151520000|2021-12-10 15:52:00|1948.4|1948.4|1948.2|1947.8|1948.4|1948.4|1948|1947.6|200
1639151530000|2021-12-10 15:52:10|1948|1947.6|1947.8|1947.4|1948.2|1947.6|1947.8|1947.4|1140
1639151540000|2021-12-10 15:52:20|1948|1947.6|1948|1947.6|1948|1947.8|1947.8|1947.4|399
1639151550000|2021-12-10 15:52:30|1947.8|1947.4|1948|1947.6|1948|1947.8|1947.8|1947.4|519
1639151560000|2021-12-10 15:52:40|1948.2|1947.8|1948|1947.6|1948.4|1948.2|1948|1947.6|1067
1639151570000|2021-12-10 15:52:50|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1948.2|1947.8|6319
1639151580000|2021-12-10 15:53:00|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948.2|1947.8|1608
1639151590000|2021-12-10 15:53:10|1948.6|1948.2|1948.4|1948|1948.8|1948.4|1948.2|1948|3085
1639151600000|2021-12-10 15:53:20|1948.2|1948.2|1948.4|1948|1948.6|1948.2|1948.2|1948|1295
1639151610000|2021-12-10 15:53:30|1948.2|1947.8|1947.8|1947.4|1948.2|1947.8|1947.6|1947.2|1690
1639151620000|2021-12-10 15:53:40|1948|1947.6|1948.2|1947.8|1948.2|1948|1948|1947.6|180
1639151630000|2021-12-10 15:53:50|1948|1947.6|1948|1947.6|1948.2|1947.8|1948|1947.6|770
1639151640000|2021-12-10 15:54:00|1947.8|1947.4|1947.8|1947.6|1948.2|1948|1947.6|1947.4|3807
1639151650000|2021-12-10 15:54:10|1948|1947.4|1947.8|1947.4|1948|1947.8|1947.8|1947.4|0
1639151660000|2021-12-10 15:54:20|1948|1947.6|1948|1947.8|1948|1947.8|1948|1947.6|180
1639151670000|2021-12-10 15:54:30|1948.2|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|180
1639151680000|2021-12-10 15:54:40|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.2|1947.8|180
1639151690000|2021-12-10 15:54:50|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.4|1948|0
1639151700000|2021-12-10 15:55:00|1948.2|1948.2|1948|1947.6|1948.6|1948.2|1947.8|1947.4|3029
1639151710000|2021-12-10 15:55:10|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1948|1947.6|821
1639151720000|2021-12-10 15:55:20|1948.2|1948.2|1948.6|1948.2|1948.8|1948.6|1948.2|1948|13997
1639151730000|2021-12-10 15:55:30|1948.8|1948.4|1948.6|1948|1948.8|1948.6|1948|1947.8|3741
1639151740000|2021-12-10 15:55:40|1948.8|1948.2|1948.6|1948.2|1949|1948.6|1948.6|1948.2|5811
1639151750000|2021-12-10 15:55:50|1948.4|1948.4|1948.4|1948|1948.6|1948.4|1948.2|1947.8|4106
1639151760000|2021-12-10 15:56:00|1948.2|1947.8|1947.6|1947.4|1948.4|1947.8|1947.6|1947.2|2080
1639151770000|2021-12-10 15:56:10|1947.8|1947.2|1947.8|1947.4|1948|1947.8|1947.8|1947.2|360
1639151780000|2021-12-10 15:56:20|1948|1947.6|1948.6|1948.2|1948.6|1948.2|1947.8|1947.6|2000
1639151790000|2021-12-10 15:56:30|1948.4|1948.4|1948.8|1948.4|1948.8|1948.4|1948.4|1948.4|2559
1639151800000|2021-12-10 15:56:40|1949|1948.6|1948.8|1948.6|1949|1948.8|1948.8|1948.4|0
1639151810000|2021-12-10 15:56:50|1948.6|1948.4|1948.6|1948|1948.8|1948.6|1948.4|1948|748
1639151820000|2021-12-10 15:57:00|1948.8|1948.2|1948.8|1948.4|1948.8|1948.6|1948.4|1948|3556
1639151830000|2021-12-10 15:57:10|1948.6|1948.6|1948.2|1947.8|1948.6|1948.6|1948.2|1947.8|1335
1639151840000|2021-12-10 15:57:20|1948.4|1948|1948|1947.6|1948.4|1948.2|1948|1947.6|867
1639151850000|2021-12-10 15:57:30|1947.8|1947.8|1948|1947.6|1948.2|1947.8|1947.8|1947.6|180
1639151860000|2021-12-10 15:57:40|1947.8|1947.4|1947.2|1946.8|1947.8|1947.6|1947|1946.6|935
1639151870000|2021-12-10 15:57:50||1947||1947||1947||1947|0
1639151880000|2021-12-10 15:58:00|1947|1946.8|1947.2|1946.8|1947.4|1947.2|1947|1946.8|4888
1639151890000|2021-12-10 15:58:10|1947|1947|1947.2|1946.8|1947.2|1947|1946.8|1946.6|460
1639151900000|2021-12-10 15:58:20|1947.4|1947|1948.2|1947.8|1948.6|1948.2|1947.4|1947|3205
1639151910000|2021-12-10 15:58:30|1948|1948|1948.6|1948.2|1948.6|1948.2|1948|1947.8|0
1639151920000|2021-12-10 15:58:40|1948.4|1948|1948.6|1948.2|1948.8|1948.2|1948.4|1948|0
1639151940000|2021-12-10 15:59:00|1948.4|1948.4|1948.6|1948.2|1948.8|1948.4|1948.4|1948.2|916
1639151950000|2021-12-10 15:59:10|1948.4|1948|1948.4|1948|1948.4|1948|1948|1947.8|1965
1639151960000|2021-12-10 15:59:20|1948.2|1947.8|1948.6|1948.2|1948.6|1948.4|1948.2|1947.8|615
1639151970000|2021-12-10 15:59:30|1948.8|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948.2|50
1639151980000|2021-12-10 15:59:40|1948.6|1948.4|1948.8|1948.4|1949|1948.6|1948.6|1948.2|1128
1639151990000|2021-12-10 15:59:50|1949|1948.6|1949.4|1949|1949.4|1949|1949|1948.6|0
1639152000000|2021-12-10 16:00:00|1949.2|1948.8|1949.4|1949|1949.4|1949|1949|1948.6|4380
1639152010000|2021-12-10 16:00:10|1949.6|1949.2|1948.4|1948.2|1949.6|1949.2|1948.4|1948.2|354
1639152020000|2021-12-10 16:00:20|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948|453
1639152030000|2021-12-10 16:00:30|1948.8|1948.4|1949|1948.6|1949.2|1948.8|1948.8|1948.4|335
1639152040000|2021-12-10 16:00:40|1948.8|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948.2|586
1639152050000|2021-12-10 16:00:50|1948.6|1948|1947.8|1947.4|1948.6|1948|1947.8|1947.4|2210
1639152060000|2021-12-10 16:01:00|1948|1947.6|1947.8|1947.4|1948|1947.8|1947.6|1947.4|1006
1639152070000|2021-12-10 16:01:10|1947.6|1947.2|1947.4|1947|1947.6|1947.2|1947.4|1947|2158
1639152080000|2021-12-10 16:01:20|1947.2|1947.2|1947.4|1947|1947.6|1947.2|1947.2|1947|477
1639152090000|2021-12-10 16:01:30|1947.6|1947.2|1947.4|1947|1947.6|1947.4|1947.4|1947|45
1639152100000|2021-12-10 16:01:40|1947.6|1947.2|1947.6|1947.2|1947.6|1947.4|1947.6|1947|653
1639152110000|2021-12-10 16:01:50|1947.4|1947|1947.2|1946.8|1947.6|1947.2|1947.2|1946.8|1052
1639152120000|2021-12-10 16:02:00|1947|1946.6|1947.4|1947|1947.4|1947|1946.8|1946.6|2595
1639152130000|2021-12-10 16:02:10|1947.6|1947.2|1947.6|1947.2|1947.8|1947.6|1947.4|1947|861
1639152140000|2021-12-10 16:02:20|1947.4|1947.4|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|2880
1639152160000|2021-12-10 16:02:40|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|360
1639152170000|2021-12-10 16:02:50|1948|1947.6|1947.8|1947.4|1948|1947.6|1947.8|1947.2|0
1639152180000|2021-12-10 16:03:00|1947.6|1947.6|1947.6|1947.2|1947.8|1947.6|1947.4|1947.2|4904
1639152190000|2021-12-10 16:03:10|1947.8|1947.4|1947.6|1947.2|1947.8|1947.4|1947.6|1947|2347
1639152200000|2021-12-10 16:03:20|1947.8|1947.4|1947.8|1947.4|1947.8|1947.6|1947.8|1947.2|275
1639152210000|2021-12-10 16:03:30|1947.6|1947.2|1947.2|1947|1947.6|1947.2|1947|1946.6|3281
1639152220000|2021-12-10 16:03:40|1947.4|1947.2|1946.8|1946.4|1947.4|1947.2|1946.8|1946.4|2502
1639152230000|2021-12-10 16:03:50|1946.6|1946.2|1946.2|1945.8|1946.8|1946.4|1946|1945.6|4265
1639152240000|2021-12-10 16:04:00|1946|1945.6|1945.6|1945.2|1946|1945.8|1945.6|1945.2|585
1639152250000|2021-12-10 16:04:10|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.2|2004
1639152260000|2021-12-10 16:04:20|1946.2|1945.8|1946.8|1946.4|1946.8|1946.6|1946.2|1945.8|500
1639152270000|2021-12-10 16:04:30|1946.6|1946.6|1947|1946.6|1947|1946.6|1946.2|1946|3122
1639152280000|2021-12-10 16:04:40|1946.8|1946.8|1947|1946.8|1947|1946.8|1946.8|1946.6|180
1639152290000|2021-12-10 16:04:50|1946.8|1946.6|1947|1946.8|1947.4|1947|1946.8|1946.4|6484
1639152300000|2021-12-10 16:05:00|1947.2|1947|1947.2|1947|1947.2|1947|1947|1946.6|297
1639152310000|2021-12-10 16:05:10|1947|1946.8|1947|1946.4|1947.2|1947|1946.6|1946.4|5827
1639152320000|2021-12-10 16:05:20|1946.8|1946.6|1946.8|1946.4|1946.8|1946.6|1946.6|1946.4|2375
1639152330000|2021-12-10 16:05:30|1946.6|1946.6|1946.8|1946.4|1946.8|1946.6|1946.4|1946|2822
1639152340000|2021-12-10 16:05:40|1946.6|1946.6|1946.4|1946.2|1947|1946.6|1946.4|1946|3135
1639152350000|2021-12-10 16:05:50|1946.6|1946|1946.6|1946.2|1946.8|1946.4|1946.6|1946|0
1639152360000|2021-12-10 16:06:00|1946.8|1946.4|1946.8|1946.6|1946.8|1946.6|1946.8|1946.2|275
1639152370000|2021-12-10 16:06:10|1946.6|1946.4|1946.6|1946.4|1946.6|1946.6|1946.4|1946.2|398
1639152380000|2021-12-10 16:06:20|1946.4|1946.2|1946.2|1945.8|1946.4|1946.2|1946|1945.8|4170
1639152390000|2021-12-10 16:06:30|1946|1946|1946|1945.6|1946|1946|1945.8|1945.6|3161
1639152400000|2021-12-10 16:06:40|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.2|1782
1639152410000|2021-12-10 16:06:50|1945.8|1945.8|1946.2|1946|1946.2|1946|1945.8|1945.6|360
1639152420000|2021-12-10 16:07:00|1946.4|1946.2|1946.8|1946.4|1946.8|1946.4|1946.2|1946|171
1639152430000|2021-12-10 16:07:10|1946.6|1946.2|1946.6|1946.2|1946.6|1946.4|1946.6|1946.2|0
1639152440000|2021-12-10 16:07:20|1946.4|1946|1946|1945.6|1946.4|1946|1946|1945.6|3102
1639152450000|2021-12-10 16:07:30|1946.2|1945.8|1946.2|1945.8|1946.4|1946.2|1946|1945.6|8277
1639152460000|2021-12-10 16:07:40|1946.4|1946|1946|1945.6|1946.4|1946|1946|1945.6|248
1639152470000|2021-12-10 16:07:50|1946.2|1945.8|1945.8|1945.4|1946.2|1945.8|1945.8|1945.4|180
1639152480000|2021-12-10 16:08:00|1945.6|1945.6|1945.6|1945.2|1945.8|1945.6|1945.2|1945|2472
1639152490000|2021-12-10 16:08:10|1945.4|1945.4|1944.8|1944.4|1945.4|1945.4|1944.6|1944.2|6271
1639152500000|2021-12-10 16:08:20|1945|1944.6|1945|1944.6|1945|1944.6|1945|1944.4|0
1639152510000|2021-12-10 16:08:30|1944.8|1944.4|1944|1943.6|1944.8|1944.6|1943.8|1943.6|3067
1639152520000|2021-12-10 16:08:40|1943.8|1943.4|1943.4|1943|1943.8|1943.4|1943.4|1943|6633
1639152530000|2021-12-10 16:08:50|1943.6|1943.2|1943|1942.6|1943.6|1943.4|1942.8|1942.6|8043
1639152540000|2021-12-10 16:09:00|1942.8|1942.8|1943.4|1943|1943.6|1943.2|1942.8|1942.6|8038
1639152550000|2021-12-10 16:09:10|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1943|1942.6|6826
1639152560000|2021-12-10 16:09:20|1943|1942.6|1944|1943.8|1944.2|1943.8|1943|1942.6|985
1639152570000|2021-12-10 16:09:30|1944.2|1943.6|1943.4|1943.2|1944.2|1943.8|1943.4|1943|2058
1639152580000|2021-12-10 16:09:40|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943|1741
1639152590000|2021-12-10 16:09:50|1943.6|1943.2|1944.2|1943.6|1944.2|1944|1943.6|1943.2|2416
1639152600000|2021-12-10 16:10:00|1944.4|1943.8|1944|1943.8|1944.4|1944|1944|1943.6|2162
1639152610000|2021-12-10 16:10:10|1944.2|1943.6|1944.4|1944|1944.8|1944.2|1944.2|1943.6|500
1639152620000|2021-12-10 16:10:20|1944.2|1943.8|1943.4|1943.2|1944.2|1944|1943.4|1943|4391
1639152630000|2021-12-10 16:10:30|1943.6|1943|1943.8|1943.2|1943.8|1943.4|1943.6|1943|0
1639152640000|2021-12-10 16:10:40|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943|0
1639152650000|2021-12-10 16:10:50|1943.4|1943|1943.2|1943|1943.4|1943.2|1943.2|1942.8|2966
1639152660000|2021-12-10 16:11:00|1943|1942.8|1943.2|1942.8|1943.4|1943|1942.8|1942.4|3945
1639152670000|2021-12-10 16:11:10|1943|1942.6|1943.2|1942.8|1943.4|1943|1943|1942.6|460
1639152680000|2021-12-10 16:11:20|1943.4|1943|1943.4|1943|1943.6|1943.2|1943.2|1942.8|181
1639152690000|2021-12-10 16:11:30|1943.2|1942.8|1943.4|1943|1943.4|1943|1943|1942.8|2545
1639152700000|2021-12-10 16:11:40|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.4|1943|0
1639152710000|2021-12-10 16:11:50|1943.2|1943.2|1943.2|1943|1943.4|1943.2|1943|1942.6|1012
1639152720000|2021-12-10 16:12:00|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943|1942.8|5194
1639152730000|2021-12-10 16:12:10|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.4|0
1639152740000|2021-12-10 16:12:20|1943.6|1943.2|1943.8|1943.4|1944|1943.4|1943.6|1943.2|704
1639152750000|2021-12-10 16:12:30|1943.6|1943.2|1943.4|1943|1943.8|1943.4|1943|1942.8|6314
1639152760000|2021-12-10 16:12:40|1943.6|1943.2|1943.4|1943|1943.6|1943.4|1943.2|1942.8|671
1639152770000|2021-12-10 16:12:50|1943.6|1943.2|1943.6|1943|1943.8|1943.4|1943.4|1943|4769
1639152780000|2021-12-10 16:13:00|1943.8|1943.2|1943.6|1943.2|1944|1943.8|1943.4|1943.2|1871
1639152790000|2021-12-10 16:13:10|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943|1181
1639152800000|2021-12-10 16:13:20|1943.4|1943|1943|1942.8|1943.6|1943|1943|1942.6|2
1639152810000|2021-12-10 16:13:30|1942.8|1942.6|1943.4|1942.8|1943.4|1943|1942.6|1942.2|3428
1639152820000|2021-12-10 16:13:40|1943.2|1942.6|1942.8|1942.4|1943.2|1942.6|1942.8|1942.4|1677
1639152830000|2021-12-10 16:13:50|1942.6|1942.6|1942.8|1942.4|1942.8|1942.6|1942.6|1942.4|1061
1639152840000|2021-12-10 16:14:00|1943|1942.6|1943.4|1943|1943.4|1943.2|1943|1942.6|2840
1639152850000|2021-12-10 16:14:10|1943.2|1942.8|1943.4|1943|1943.4|1943|1943.2|1942.8|0
1639152860000|2021-12-10 16:14:20|1943.2|1942.8|1943.4|1943|1943.4|1943|1943|1942.8|934
1639152870000|2021-12-10 16:14:30|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1943|1942.8|365
1639152880000|2021-12-10 16:14:40|1943|1943|1943|1942.6|1943.2|1943|1942.8|1942.6|2835
1639152890000|2021-12-10 16:14:50|1943.2|1942.8|1943.2|1943|1943.4|1943.2|1943|1942.6|1537
1639152900000|2021-12-10 16:15:00|1943.2|1942.6|1943.4|1942.8|1943.8|1943.2|1943|1942.6|778
1639152910000|2021-12-10 16:15:10|1943|1942.6|1942.8|1942.4|1943|1942.6|1942.8|1942.4|476
1639152920000|2021-12-10 16:15:20|1943|1942.6|1943.2|1942.6|1943.2|1942.6|1943|1942.6|200
1639152930000|2021-12-10 16:15:30|1943.4|1942.8|1943|1942.4|1943.4|1942.8|1943|1942.4|0
1639152940000|2021-12-10 16:15:40|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.2|500
1639152950000|2021-12-10 16:15:50|1943|1942.6|1943|1942.6|1943|1942.6|1943|1942.6|181
1639152960000|2021-12-10 16:16:00|1942.8|1942.4|1942.2|1941.6|1942.8|1942.4|1942|1941.6|483
1639152970000|2021-12-10 16:16:10|1942.4|1941.8|1942.4|1941.8|1942.4|1941.8|1942.2|1941.6|0
1639152980000|2021-12-10 16:16:20|1942.6|1941.6|1942.2|1941.6|1942.6|1941.8|1942|1941.6|226
1639152990000|2021-12-10 16:16:30|1942.6|1941.8|1942.8|1942.4|1942.8|1942.4|1942.6|1941.8|152
1639153000000|2021-12-10 16:16:40|1943|1942.2|1942.8|1942.2|1943|1942.2|1942.8|1942.2|239
1639153010000|2021-12-10 16:16:50|1943|1942.4|1943|1942.4|1943|1942.4|1942.8|1942.4|500
1639153020000|2021-12-10 16:17:00|1943.4|1942.6|1943.6|1943|1943.6|1943|1943.4|1942.4|301
1639153030000|2021-12-10 16:17:10|1943.4|1942.8|1943.4|1942.8|1943.6|1943|1943.2|1942.6|624
1639153040000|2021-12-10 16:17:20|1943.6|1943|1943.4|1943|1943.6|1943|1943.4|1942.8|1208
1639153050000|2021-12-10 16:17:30|1943.6|1942.8|1943.8|1943.2|1943.8|1943.2|1943.6|1942.6|0
1639153060000|2021-12-10 16:17:40|1944|1943.6|1944|1943.6|1944|1943.6|1944|1943.4|181
1639153070000|2021-12-10 16:17:50|1944.2||1944.2||1944.4||1944.2||240
1639153080000|2021-12-10 16:18:00|1944|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|241
1639153090000|2021-12-10 16:18:10|1944.2||1944.2||1944.2||1944||41
1639153100000|2021-12-10 16:18:20|1944|1943.4|1944|1943.6|1944|1943.6|1944|1943.4|214
1639153110000|2021-12-10 16:18:30|1944.4|1943.8|1944.2|1943.6|1944.4|1943.8|1944.2|1943.6|716
1639153120000|2021-12-10 16:18:40|1944.4|1943.8|1944.4|1943.8|1944.4|1944|1944.2|1943.6|1063
1639153140000|2021-12-10 16:19:00|1944.6|1944|1945.2|1944.6|1945.2|1944.8|1944.6|1944|769
1639153150000|2021-12-10 16:19:10|1944.4|1944|1944.6|1944|1944.6|1944.2|1944.2|1943.8|2272
1639153160000|2021-12-10 16:19:20|1944.2|1943.8|1943.8|1943.2|1944.2|1943.8|1943.8|1943.2|297
1639153170000|2021-12-10 16:19:30|1943.6|1942.8|1943.4|1942.8|1943.6|1943|1943.2|1942.8|691
1639153180000|2021-12-10 16:19:40|1943.6|1943|1943.4|1943|1943.6|1943|1943.4|1943|528
1639153190000|2021-12-10 16:19:50|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|260
1639153200000|2021-12-10 16:20:00|1943.4|1943.2|1943.6|1943.2|1944|1943.4|1943.4|1943|1613
1639153210000|2021-12-10 16:20:10|1943.4|1942.8|1943.2|1942.8|1943.6|1943|1943.2|1942.8|181
1639153220000|2021-12-10 16:20:20|1943.4|1943|1943|1942.6|1943.4|1943|1943|1942.6|157
1639153230000|2021-12-10 16:20:30|1942.8|1942.4|1943|1942.4|1943|1942.6|1942.8|1942.2|260
1639153240000|2021-12-10 16:20:40|1943.2|1942.6|1943.2|1942.4|1943.2|1942.6|1943.2|1942.4|446
1639153250000|2021-12-10 16:20:50|1943.4|1942.8|1943.2|1942.8|1943.4|1942.8|1943.2|1942.8|510
1639153260000|2021-12-10 16:21:00|1943|1942.6|1942.8|1942.2|1943|1942.8|1942.6|1942.2|418
1639153270000|2021-12-10 16:21:10|1943|1942.6|1943.4|1942.6|1943.6|1943|1943|1942.4|951
1639153280000|2021-12-10 16:21:20|1943.6|1943|1943.4|1943|1943.8|1943.2|1943.4|1942.8|66
1639153300000|2021-12-10 16:21:40|1943.2|1942.8|1943.6|1943.2|1943.6|1943.2|1943.2|1942.8|633
1639153310000|2021-12-10 16:21:50|1943.4|1943|1943.4|1943|1943.6|1943|1943.4|1943|0
1639153320000|2021-12-10 16:22:00|1943.2|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.2|850
1639153330000|2021-12-10 16:22:10|1942.8|1942.4|1943|1942.4|1943|1942.4|1942.8|1942.4|339
1639153340000|2021-12-10 16:22:20|1943.2|1942.8|1943.2|1942.8|1944|1943.4|1943.2|1942.8|2612
1639153350000|2021-12-10 16:22:30|1943.4|1943|1943.4|1942.8|1943.4|1943|1943.2|1942.8|0
1639153360000|2021-12-10 16:22:40|1943.2||1943.4||1943.4||1943.2||47
1639153370000|2021-12-10 16:22:50|1943.6|1943|1943.8|1943.2|1943.8|1943.4|1943.6|1942.8|800
1639153380000|2021-12-10 16:23:00|1944|1943.4|1944.4|1943.8|1944.4|1943.8|1944|1943.4|20
1639153390000|2021-12-10 16:23:10|1944.6|1944|1944.4|1943.8|1944.6|1944|1944.4|1943.8|510
1639153400000|2021-12-10 16:23:20|1944.6|1944.2|1944.4|1943.8|1944.6|1944.2|1944.4|1943.8|490
1639153410000|2021-12-10 16:23:30|1944.2|1943.6|1944.4|1943.8|1944.4|1944|1944.2|1943.6|574
1639153420000|2021-12-10 16:23:40|1944|1943.6|1944|1943.6|1944|1943.6|1944|1943.4|0
1639153430000|2021-12-10 16:23:50|1944.2|1943.4|1944.2|1943.6|1944.2|1943.8|1944.2|1943.4|2428
1639153440000|2021-12-10 16:24:00|1944.4|1943.8|1944.2|1943.6|1944.4|1943.8|1944.2|1943.6|0
1639153450000|2021-12-10 16:24:10|1944|1943.4|1944|1943.6|1944|1943.6|1943.8|1943.4|666
1639153460000|2021-12-10 16:24:20|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|159
1639153470000|2021-12-10 16:24:30|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|500
1639153480000|2021-12-10 16:24:40|1944|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1639153490000|2021-12-10 16:24:50|1944.2|1943.8|1944.4|1944|1944.4|1944|1944.2|1943.8|200
1639153500000|2021-12-10 16:25:00|1944.2|1943.6|1944.2|1943.6|1944.4|1943.8|1943.8|1943.2|1811
1639153510000|2021-12-10 16:25:10|1944|1943.8|1944.2|1943.6|1944.2|1943.8|1944|1943.6|1005
1639153520000|2021-12-10 16:25:20|1944.4||1944.2||1944.4||1944.2||77
1639153530000|2021-12-10 16:25:30|1944.4|1943.8|1943.8|1943.4|1944.4|1943.8|1943.8|1943.4|740
1639153540000|2021-12-10 16:25:40|1944|1943.2|1943.4|1943|1944|1943.2|1943.4|1943|468
1639153550000|2021-12-10 16:25:50|1943.2|1942.8|1943.2|1942.6|1943.2|1942.8|1943.2|1942.6|663
1639153560000|2021-12-10 16:26:00|1943.4|1942.8|1943.2|1942.8|1943.4|1942.8|1943.2|1942.8|224
1639153570000|2021-12-10 16:26:10|1943|1942.4|1943|1942.4|1943|1942.4|1943|1942.4|181
1639153580000|2021-12-10 16:26:20|1942.6|1942.2|1943|1942.4|1943|1942.4|1942.6|1942.2|543
1639153590000|2021-12-10 16:26:30|1942.8|1942.6|1943|1942.4|1943|1942.6|1942.8|1942.4|611
1639153600000|2021-12-10 16:26:40|1943.2|1942.6|1943|1942.6|1943.2|1942.6|1943|1942.6|0
1639153610000|2021-12-10 16:26:50|1942.8|1942.2|1942.4|1942|1943|1942.6|1942.4|1941.8|500
1639153620000|2021-12-10 16:27:00|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|200
1639153630000|2021-12-10 16:27:10|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|0
1639153640000|2021-12-10 16:27:20|1943|1942.6|1942.8|1942.4|1943|1942.6|1942.8|1942.4|943
1639153660000|2021-12-10 16:27:40||1942.2||1942.2||1942.4||1942.2|42
1639153670000|2021-12-10 16:27:50|1942.6||1942.6||1942.6||1942.6||0
1639153680000|2021-12-10 16:28:00|1942.8|1942.4|1943|1942.4|1943.2|1942.6|1942.8|1942.4|1303
1639153690000|2021-12-10 16:28:10|1943.2|1942.6|1943.2|1942.6|1943.2|1942.8|1943|1942.6|157
1639153700000|2021-12-10 16:28:20||1942.8||1942.8||1942.8||1942.6|0
1639153710000|2021-12-10 16:28:30|1943.4|1942.6|1943.8|1943.4|1943.8|1943.4|1943.4|1942.6|2469
1639153720000|2021-12-10 16:28:40|1944.2|1943.6|1944|1943.4|1944.2|1943.6|1943.8|1943.2|181
1639153730000|2021-12-10 16:28:50|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.2|6
1639153740000|2021-12-10 16:29:00|1943.6|1943|1944|1943.4|1944.2|1943.6|1943.6|1943|1296
1639153750000|2021-12-10 16:29:10|1944.2|1943.6|1944.2|1943.6|1944.2|1943.6|1944.2|1943.6|0
1639153760000|2021-12-10 16:29:20|1944|1943.4|1943.4|1942.8|1944|1943.4|1943.4|1942.8|304
1639153770000|2021-12-10 16:29:30|1943.2|1942.6|1943.2|1942.8|1943.2|1942.8|1943|1942.4|1130
1639153780000|2021-12-10 16:29:40|1942.8|1942.6|1943|1942.2|1943|1942.6|1942.8|1942.2|781
1639153790000|2021-12-10 16:29:50|1942.8|1942.4|1943|1942.2|1943.2|1942.4|1942.8|1942|1170
1639382400000|2021-12-13 08:00:00|1951.4|1950.2|1950|1948|1951.6|1950.4|1950|1948|66202
1639382410000|2021-12-13 08:00:10|1949.8|1947.2|1950|1947.8|1950|1947.8|1948.4|1946.2|2861
1639382420000|2021-12-13 08:00:20|1950.6|1948.4|1950.8|1949|1950.8|1950.4|1948.6|1946.8|5452
1639382430000|2021-12-13 08:00:30|1950.6|1948.2|1948.8|1947.4|1950.8|1949|1948.8|1947.4|6424
1639382440000|2021-12-13 08:00:40|1949.4|1948.8|1949.2|1947.4|1949.4|1948.8|1949.2|1947.4|300
1639382450000|2021-12-13 08:00:50|1949|1947|1949|1947.4|1949.4|1947.4|1948|1947|400
1639382460000|2021-12-13 08:01:00|1948.8|1947.6|1950|1949|1950.6|1949.8|1948.8|1947.6|3083
1639382470000|2021-12-13 08:01:10|1950.4|1949.2|1950.4|1949.2|1950.6|1950|1950|1949|5
1639382480000|2021-12-13 08:01:20|1950.6|1949.4|1951.4|1950.2|1951.8|1950.2|1950.4|1949.2|1986
1639382490000|2021-12-13 08:01:30|1951.6|1951|1951.6|1951|1951.8|1951|1951|1950.8|5430
1639382500000|2021-12-13 08:01:40|1951.8|1951.2|1953|1951.6|1953|1951.8|1951.8|1951|5398
1639382510000|2021-12-13 08:01:50|1952.8|1951.8|1952.4|1951.8|1953|1951.8|1952.4|1951|1600
1639382520000|2021-12-13 08:02:00|1952.2|1951.6|1951.4|1950|1952.2|1951.8|1951|1950|2695
1639382530000|2021-12-13 08:02:10|1951.2||1951.4||1951.4||1951.2||0
1639382540000|2021-12-13 08:02:20|1951.2|1950.2|1951.2|1950|1951.4|1950.2|1951.2|1950|200
1639382550000|2021-12-13 08:02:30||1950.2||1950||1950.2||1950|0
1639382560000|2021-12-13 08:02:40|1951|1949.8|1951.4|1950|1951.6|1950.2|1950|1949.2|7344
1639382570000|2021-12-13 08:02:50|1951.6|1950.2|1952|1950.8|1952|1950.8|1951.6|1950.2|172
1639382580000|2021-12-13 08:03:00|1951.8|1951|1951.4|1950|1951.8|1951.2|1951.2|1950|1262
1639382590000|2021-12-13 08:03:10|1951.2|1950.2|1950.4|1949.4|1951.4|1951|1950.4|1949.4|13340
1639382600000|2021-12-13 08:03:20|1950|1950|1949.6|1949|1950|1950|1949.6|1949|1794
1639382610000|2021-12-13 08:03:30|1949.4|1948.6|1950|1948.8|1950|1949.4|1949.4|1948.6|1115
1639382620000|2021-12-13 08:03:40|1950.2|1949|1949.8|1949|1950.6|1949.2|1949.8|1948.8|1296
1639382630000|2021-12-13 08:03:50||1948.6||1948.6||1948.6||1948.6|0
1639382640000|2021-12-13 08:04:00|1949.6|1948|1949.2|1948.4|1949.6|1948.6|1949|1948|0
1639382650000|2021-12-13 08:04:10|1949.4|1948.6|1948.8|1948|1950.2|1949.2|1948.8|1948|2975
1639382660000|2021-12-13 08:04:20|1949.2|1948.2|1949|1948|1949.2|1948.4|1949|1948|200
1639382670000|2021-12-13 08:04:30|1948.8|1948.2|1948.8|1948|1948.8|1948.2|1948.8|1948|0
1639382680000|2021-12-13 08:04:40|1948.6|1947.8|1948.8|1947.8|1948.8|1947.8|1948|1947.4|2050
1639382690000|2021-12-13 08:04:50||1948||1947.8||1948||1947.8|0
1639382700000|2021-12-13 08:05:00|1948.6|1948|1947.8|1947.2|1948.8|1948|1947.8|1947.2|2726
1639382710000|2021-12-13 08:05:10|1947.6|1947|1947.4|1946.8|1947.8|1947.2|1947.4|1946.8|2787
1639382720000|2021-12-13 08:05:20|1947.2|1946.4|1947|1946.4|1947.2|1946.8|1947|1946.4|761
1639382730000|2021-12-13 08:05:30|1947.2|1946.6|1947.2|1946.6|1947.2|1946.8|1947.2|1946.6|2580
1639382740000|2021-12-13 08:05:40|1947|1946.4|1947|1946.4|1947|1946.4|1947|1946.4|0
1639382750000|2021-12-13 08:05:50|1947.2|1946.6|1946.8|1946.4|1947.2|1946.8|1946.6|1946|2490
1639382760000|2021-12-13 08:06:00|1946.6|1946.2|1945.8|1945.2|1946.6|1946.4|1945.6|1945.2|6416
1639382770000|2021-12-13 08:06:10|1945.6||1945.6||1945.8||1945.6||0
1639382780000|2021-12-13 08:06:20|1945.4|1945|1944.2|1943.6|1945.4|1945|1944.2|1943.6|18614
1639382790000|2021-12-13 08:06:30|1944|1943.8|1944.2|1943.2|1944.2|1943.8|1943.8|1943|624
1639382800000|2021-12-13 08:06:40|1944|1943.4|1944|1943.2|1944|1943.6|1944|1943.2|0
1639382810000|2021-12-13 08:06:50|1944.2|1943.4|1945.6|1944.8|1946.4|1945.2|1944.2|1943.4|2505
1639382820000|2021-12-13 08:07:00|1945.4|1944.6|1945.4|1944.4|1946|1945.2|1945.4|1944.4|0
1639382830000|2021-12-13 08:07:10|1945.2|1945|1945.6|1945|1945.6|1945.2|1945.2|1945|0
1639382840000|2021-12-13 08:07:20|1945.4|1945.2|1945|1944.6|1945.4|1945.2|1945|1944.6|1839
1639382850000|2021-12-13 08:07:30|1945.2|1945|1947|1946.2|1948|1947|1944.8|1944.8|1153
1639382860000|2021-12-13 08:07:40|1946.8|1945.8|1946.8|1946.2|1947|1946.2|1946.4|1945.4|3182
1639382870000|2021-12-13 08:07:50|1947|1946.4|1947|1946.6|1947.8|1947|1947|1946.2|1460
1639382880000|2021-12-13 08:08:00|1946.8|1946.2|1946.8|1945.8|1947|1946.2|1946|1945.2|944
1639382890000|2021-12-13 08:08:10|1946.6|1945.6|1946.4|1945.8|1946.6|1946.2|1946.4|1945.6|688
1639382900000|2021-12-13 08:08:20|1946.2|1946|1946.8|1946|1947|1946|1946.2|1946|596
1639382910000|2021-12-13 08:08:30|1946.4|1945.8|1946.4|1945.8|1946.4|1945.8|1946.4|1945.8|0
1639382920000|2021-12-13 08:08:40|1946.2|1946|1946.4|1945.8|1946.4|1946|1946.2|1945.8|0
1639382930000|2021-12-13 08:08:50||1946||1945.8||1946||1945.8|0
1639382940000|2021-12-13 08:09:00|1946.2|1946|1944.6|1943.6|1946.2|1946|1944.4|1943.4|6294
1639382950000|2021-12-13 08:09:10|1944.8|1943.8|1945|1944.2|1945.8|1944.4|1944.8|1943.8|872
1639382960000|2021-12-13 08:09:20|1945.2|1944.4|1946|1945.2|1946.4|1945.6|1945.2|1944.4|267
1639382970000|2021-12-13 08:09:30|1945.8|1945|1944.6|1943.6|1945.8|1945|1944.4|1943.6|257
1639382980000|2021-12-13 08:09:40|1944.4|1943.8|1944.4|1944|1944.6|1944.2|1944.4|1943.6|98
1639382990000|2021-12-13 08:09:50||1943.8||1943.6||1943.8||1943.6|0
1639383000000|2021-12-13 08:10:00|1944.6|1943.8|1946|1945.2|1946|1945.6|1944.4|1943.6|3594
1639383010000|2021-12-13 08:10:10|1946.4|1945.4|1947|1946|1947.8|1946.8|1946.4|1945.4|1049
1639383020000|2021-12-13 08:10:20|1946.8|1946.2|1948|1947.2|1948.2|1947.4|1946.6|1946.2|630
1639383030000|2021-12-13 08:10:30|1948.2|1947.4|1949|1948.2|1949|1948.2|1948.2|1947.4|802
1639383040000|2021-12-13 08:10:40|1948.8|1947.8|1948.8|1947.8|1949|1948.2|1948|1947.4|2835
1639383050000|2021-12-13 08:10:50|1948.6|1948|1949|1948.2|1949|1948.2|1948.6|1947.8|0
1639383060000|2021-12-13 08:11:00|1948.8|1948|1947.8|1947|1948.8|1948.2|1947.8|1946.8|729
1639383070000|2021-12-13 08:11:10|1948.2|1947.2|1948|1947.4|1948.6|1947.8|1947.8|1947|1774
1639383080000|2021-12-13 08:11:20|1947.8|1947.2|1948.6|1947.8|1948.6|1947.8|1947.8|1947|630
1639383090000|2021-12-13 08:11:30|1948.4|1947.6|1948.2|1947.4|1949|1948|1948|1947.4|2050
1639383100000|2021-12-13 08:11:40|1948.4|1947.6|1949|1948.2|1949|1948.2|1948.4|1947.6|96
1639383110000|2021-12-13 08:11:50|1948.8|1948|1949|1948.2|1949|1948.2|1948.8|1948|0
1639383120000|2021-12-13 08:12:00|1948.8|1948|1949.4|1948.6|1949.6|1949|1948.8|1948|600
1639383130000|2021-12-13 08:12:10|1949.8|1948.4|1949.8|1949.2|1950|1949.4|1949.8|1948.4|172
1639383140000|2021-12-13 08:12:20|1950|1949.4|1949.4|1949|1950|1949.8|1949.4|1949|1329
1639383150000|2021-12-13 08:12:30|1949.6|1948.8|1949.4|1948.6|1949.6|1948.8|1948.8|1948.2|1638
1639383160000|2021-12-13 08:12:40|1949.2|1948.4|1948.8|1948.2|1949.2|1948.4|1948.8|1948|0
1639383170000|2021-12-13 08:12:50|1948.6|1948|1949.4|1948.8|1949.6|1948.8|1948.6|1948|1981
1639383180000|2021-12-13 08:13:00|1949.2|1948.6|1949|1948.4|1949.2|1948.6|1948.8|1948.2|696
1639383190000|2021-12-13 08:13:10|1949.2|1948.6|1949.4|1948.8|1949.8|1948.8|1949.2|1948.6|416
1639383200000|2021-12-13 08:13:20|1949.8|1949|1949.6|1949|1950|1949.4|1949.6|1948.8|1028
1639383210000|2021-12-13 08:13:30|1949.8|1949.2|1950|1949.4|1950|1949.4|1949.8|1949.2|250
1639383220000|2021-12-13 08:13:40|1949.8|1949.6|1950|1949.4|1950|1949.6|1949.8|1949.4|0
1639383230000|2021-12-13 08:13:50|1949.8|1949.6|1949.8|1949.2|1949.8|1949.6|1949.2|1949|5571
1639383240000|2021-12-13 08:14:00|1949.6|1949|1949.6|1949|1949.8|1949.2|1949.4|1949|200
1639383250000|2021-12-13 08:14:10|1949.4|1949.2|1950.4|1949.6|1950.8|1950|1949.4|1949.2|2047
1639383260000|2021-12-13 08:14:20|1950.2||1950.4||1950.4||1950.2||0
1639383270000|2021-12-13 08:14:30|1950.2|1949.4|1949.6|1949.2|1950.4|1949.4|1949.4|1948.8|1567
1639383280000|2021-12-13 08:14:40|1949.4|1948.8|1948.8|1948.2|1949.4|1948.8|1948.8|1948|196
1639383290000|2021-12-13 08:14:50|1948.6|1948|1948.4|1947.8|1949|1948.2|1948.4|1947.8|1386
1639383300000|2021-12-13 08:15:00|1948.2|1947.6|1948.8|1948.2|1948.8|1948.2|1947.2|1946.6|1244
1639383310000|2021-12-13 08:15:10|1948.6|1948|1949|1948.2|1949|1948.2|1948.6|1948|0
1639383320000|2021-12-13 08:15:20|1949.2|1948.4|1948.6|1948|1949.2|1948.6|1948.2|1948|2069
1639383330000|2021-12-13 08:15:30|1949|1948.2|1948.6|1948|1949|1948.2|1948.4|1948|0
1639383340000|2021-12-13 08:15:40|1948.4|1947.8|1947.6|1947|1948.4|1947.8|1947.6|1947|992
1639383350000|2021-12-13 08:15:50|1947.4|1946.6|1946.8|1946|1947.4|1946.8|1946.6|1946|7216
1639383360000|2021-12-13 08:16:00|1946.6|1946.2|1946.6|1945.6|1947|1946.2|1946.2|1945.4|2635
1639383370000|2021-12-13 08:16:10|1946.4|1945.2|1946.2|1945.8|1946.6|1946|1946|1945.2|0
1639383380000|2021-12-13 08:16:20|1946.4||1946.2||1946.4||1946.2||0
1639383390000|2021-12-13 08:16:30|1946.4|1946|1946.8|1946.2|1947.2|1946.6|1946.2|1945.8|5269
1639383410000|2021-12-13 08:16:50|1946.6|1946|1947|1946.2|1947.6|1946.6|1946.4|1946|1655
1639383420000|2021-12-13 08:17:00|1947.2|1946.4|1947|1946.4|1947.2|1946.6|1947|1946.2|0
1639383430000|2021-12-13 08:17:10|1947.2|1946.6|1948.2|1947.4|1948.4|1947.8|1947|1946.4|385
1639383440000|2021-12-13 08:17:20|1948.4|1947.6|1948.4|1947.8|1948.6|1947.8|1948.2|1947.4|0
1639383450000|2021-12-13 08:17:30|1948.6|1948|1949.8|1949|1949.8|1949|1948.6|1948|566
1639383460000|2021-12-13 08:17:40|1949.6|1949.2|1950|1949.4|1950.4|1949.4|1949.4|1949.2|0
1639383470000|2021-12-13 08:17:50|1949.8|1949.2|1949.4|1948.8|1949.8|1949.4|1949.2|1948.8|3088
1639383480000|2021-12-13 08:18:00|1949.6|1949|1949.8|1949|1949.8|1949.4|1949.2|1948.8|3530
1639383490000|2021-12-13 08:18:10|1949.6|1948.8|1949|1948.2|1949.8|1948.8|1948.8|1948.2|1541
1639383500000|2021-12-13 08:18:20|1948.8|1948.4|1949|1948.4|1949.2|1948.6|1948.8|1948.4|0
1639383510000|2021-12-13 08:18:30|1948.8|1948.6|1949.4|1949|1949.8|1949.4|1948.8|1948.6|6826
1639383520000|2021-12-13 08:18:40|1949.6|1948.8|1949.8|1949.2|1949.8|1949.2|1949.4|1948.8|367
1639383530000|2021-12-13 08:18:50|1949.6|1949|1949.2|1948.6|1949.8|1949.2|1949|1948.6|3793
1639383540000|2021-12-13 08:19:00|1949|1948.4|1949|1948.6|1949.2|1948.8|1948.8|1948.4|2400
1639383550000|2021-12-13 08:19:10|1949.2|1948.4|1949|1948.6|1949.2|1949|1949|1948.4|617
1639383560000|2021-12-13 08:19:20|1948.8|1948.4|1949|1948.4|1949|1948.6|1948.8|1948.4|257
1639383570000|2021-12-13 08:19:30|1948.8|1948|1949|1948.2|1949.2|1948.6|1948.6|1948|426
1639383580000|2021-12-13 08:19:40|1948.8|1948.4|1949|1948.4|1949.2|1948.6|1948.8|1948.2|453
1639383590000|2021-12-13 08:19:50|1949.2|1948.6|1948.6|1948.4|1949.2|1948.6|1948.6|1948.4|250
1639383600000|2021-12-13 08:20:00|1948.4|1948.2|1948.8|1948|1949|1948.6|1947.8|1947.4|2524
1639383610000|2021-12-13 08:20:10|1948.6|1947.6|1948.6|1948|1948.8|1948|1948|1947.6|1098
1639383620000|2021-12-13 08:20:20|1948.4|1947.8|1949|1948|1949|1948.4|1948.4|1947.8|2630
1639383630000|2021-12-13 08:20:30|1948.8|1948.2|1949.2|1948.4|1949.2|1948.8|1948.8|1948.2|757
1639383640000|2021-12-13 08:20:40|1949.4|1948.6|1950|1949.4|1950.4|1949.6|1949.4|1948.6|4630
1639383650000|2021-12-13 08:20:50|1950.2|1949.6|1948.6|1948|1950.2|1949.6|1948.6|1948|1017
1639383660000|2021-12-13 08:21:00|1948.8|1948.2|1948.6|1948|1948.8|1948.2|1948|1947.8|1042
1639383670000|2021-12-13 08:21:10|1948.8|1948.2|1949|1948.4|1949.4|1948.4|1948.6|1948.2|0
1639383680000|2021-12-13 08:21:20|1949.2|1948.6|1950.2|1949.6|1950.2|1950|1949.2|1948.6|10753
1639383690000|2021-12-13 08:21:30|1950.4|1949.8|1950.6|1950|1950.8|1950|1950.2|1949.8|3491
1639383700000|2021-12-13 08:21:40|1950.4|1949.8|1950.6|1950|1950.6|1950|1950.2|1949.8|1829
1639383710000|2021-12-13 08:21:50|1950.4|1949.8|1950.6|1950|1950.6|1950|1950.4|1949.8|0
1639383720000|2021-12-13 08:22:00|1950.8|1950.2|1950.8|1950.4|1951|1950.8|1950.8|1950.2|6584
1639383730000|2021-12-13 08:22:10|1950.6|1950.6|1951.4|1950.8|1951.8|1951|1950.6|1950.4|5393
1639383740000|2021-12-13 08:22:20|1951.6|1951|1952.2|1951.4|1952.4|1952|1951.6|1951|3010
1639383750000|2021-12-13 08:22:30|1951.8|1951.6|1952.2|1951.8|1952.4|1951.8|1951.8|1951.4|2127
1639383760000|2021-12-13 08:22:40|1952|1951.6|1951.6|1951|1952|1951.8|1951.4|1951|0
1639383770000|2021-12-13 08:22:50|1951.4|1950.8|1951.4|1951|1951.8|1951.2|1951.4|1950.6|630
1639383780000|2021-12-13 08:23:00|1951.2|1950.8|1951.4|1950.8|1952.2|1951.4|1950.8|1950.2|9816
1639383790000|2021-12-13 08:23:10|1951.2|1951|1951.4|1950.8|1951.4|1951|1951.2|1950.8|1000
1639383800000|2021-12-13 08:23:20|1951.2|1950.6|1951.6|1951|1951.6|1951|1951|1950.6|2707
1639383810000|2021-12-13 08:23:30|1951.8|1951.2|1952.2|1951.6|1952.2|1951.6|1951.2|1950.8|1824
1639383820000|2021-12-13 08:23:40|1952.4|1951.8|1952.8|1952|1953|1952|1952.2|1951.8|10
1639383830000|2021-12-13 08:23:50|1953|1952.2|1953|1952.4|1953.4|1952.8|1952.6|1952|565
1639383840000|2021-12-13 08:24:00|1953.2|1952.2|1952.4|1952|1953.2|1952.6|1952.4|1952|257
1639383850000|2021-12-13 08:24:10|1952.2|1951.8|1951.8|1951.2|1952.2|1952|1951.8|1951|1988
1639383860000|2021-12-13 08:24:20|1951.6|1951|1951.4|1951|1951.6|1951.2|1951.4|1951|0
1639383870000|2021-12-13 08:24:30|1951.2|1950.8|1951.2|1950.6|1951.4|1950.8|1950.8|1950.4|228
1639383880000|2021-12-13 08:24:40|1951|1950.8|1951|1950.4|1951.4|1950.8|1950.8|1950.4|100
1639383890000|2021-12-13 08:24:50|1951.2|1950.2|1951|1950.4|1951.2|1950.4|1950.8|1950.2|862
1639383900000|2021-12-13 08:25:00|1950.8|1950.6|1951|1950.4|1951.4|1951|1950.8|1950.4|7204
1639383910000|2021-12-13 08:25:10|1950.8|1950.2|1950.6|1950|1951|1950.2|1950.4|1950|3330
1639383920000|2021-12-13 08:25:20|1950.4|1949.8|1950.4|1949.8|1950.6|1949.8|1950.2|1949.8|798
1639383930000|2021-12-13 08:25:30|1950.2|1949.6|1949.6|1949.2|1950.4|1949.6|1949.4|1948.8|3073
1639383940000|2021-12-13 08:25:40|1949.4|1949|1949.4|1948.8|1949.6|1949|1949.4|1948.6|928
1639383960000|2021-12-13 08:26:00|1949.2|1948.6|1949.4|1949|1949.4|1949.2|1949|1948.6|12361
1639383970000|2021-12-13 08:26:10|1949.2|1949.2|1949.4|1949.2|1949.8|1949.4|1949.2|1948.4|2643
1639383980000|2021-12-13 08:26:20|1949.6|1949|1949.2|1948.8|1949.6|1949.2|1949|1948.4|2896
1639383990000|2021-12-13 08:26:30|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|838
1639384000000|2021-12-13 08:26:40|1949.2|1948.8|1949.6|1949|1949.6|1949.2|1949.2|1948.8|541
1639384010000|2021-12-13 08:26:50|1949.8|1949.2|1950|1949.6|1950|1949.6|1949.8|1949.2|1478
1639384020000|2021-12-13 08:27:00|1950.2|1949.8|1950|1949.6|1950.4|1950.2|1950|1949.6|7187
1639384030000|2021-12-13 08:27:10|1949.8|1949.4|1949.6|1949.2|1950.2|1949.6|1949.2|1948.8|12563
1639384040000|2021-12-13 08:27:20|1949.8|1949.4|1950|1949.6|1950.2|1949.8|1949.6|1949.4|3243
1639384050000|2021-12-13 08:27:30|1950.2|1949.4|1950|1949.4|1950.2|1950|1950|1949.4|219
1639384060000|2021-12-13 08:27:40|1949.8|1949.6|1949.2|1948.8|1950.2|1949.6|1949.2|1948.8|1554
1639384070000|2021-12-13 08:27:50|1949|1948.6|1948.6|1948|1949|1948.8|1948.2|1947.8|1200
1639384080000|2021-12-13 08:28:00|1948.4|1948.2|1948.2|1947.8|1948.4|1948.2|1948.2|1947.6|0
1639384090000|2021-12-13 08:28:10|1948.6|1947.6|1947.8|1947.4|1948.6|1948.2|1947.8|1947.2|1563
1639384100000|2021-12-13 08:28:20|1948|1947.6|1947.8|1947.6|1948|1947.6|1947.8|1947.2|1151
1639384110000|2021-12-13 08:28:30|1948|1947.4|1948.2|1947.8|1948.2|1947.8|1947.8|1947.4|646
1639384120000|2021-12-13 08:28:40|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1947.8|184
1639384130000|2021-12-13 08:28:50|1948.8|1948.4|1949.2|1948.8|1949.2|1948.8|1948.8|1948.4|477
1639384140000|2021-12-13 08:29:00|1949.4|1949|1949.8|1949.2|1950|1949.4|1949.4|1949|1751
1639384150000|2021-12-13 08:29:10|1950|1949.4|1950|1949.4|1950.6|1950|1949.8|1949.2|2442
1639384160000|2021-12-13 08:29:20||1949.6||1949.8||1949.8||1949.6|0
1639384170000|2021-12-13 08:29:30|1949.8|1949.6|1950.6|1950|1950.6|1950.2|1949.8|1949.6|1531
1639384180000|2021-12-13 08:29:40|1950.4|1950.2|1950.8|1950.2|1951|1950.6|1950.4|1950|0
1639384190000|2021-12-13 08:29:50|1950.6|1950|1951.2|1950.6|1951.2|1950.8|1950.4|1950|2235
1639384200000|2021-12-13 08:30:00|1951|1950.8|1950|1949.6|1951|1950.8|1950|1949.4|4848
1639384210000|2021-12-13 08:30:10|1949.8|1949.4|1949.8|1949.6|1949.8|1949.8|1949.8|1949.4|61
1639384220000|2021-12-13 08:30:20|1949.6|1949.4|1949.6|1949|1949.6|1949.4|1949.6|1949|1317
1639384230000|2021-12-13 08:30:30||1949.2||1949.4||1949.4||1949.2|0
1639384240000|2021-12-13 08:30:40|1949.4|1949.2|1949.4|1948.8|1949.4|1949.2|1949.4|1948.6|180
1639384250000|2021-12-13 08:30:50|1949.2|1949|1948.2|1947.6|1949.4|1949|1948.2|1947.4|1113
1639384260000|2021-12-13 08:31:00|1948|1947.4|1948.2|1947.4|1948.2|1947.6|1947.8|1947.2|0
1639384270000|2021-12-13 08:31:10|1948|1947.6|1948.4|1948|1948.4|1948|1947.8|1947.4|640
1639384280000|2021-12-13 08:31:20|1948.6|1948.2|1949|1948.6|1949|1948.6|1948.6|1947.8|680
1639384290000|2021-12-13 08:31:30|1949.2|1948.8|1949.8|1949.2|1950|1949.2|1949.2|1948.8|1805
1639384300000|2021-12-13 08:31:40|1950|1949.4|1950|1949.6|1950|1949.8|1949.6|1949.2|1452
1639384310000|2021-12-13 08:31:50|1950.2|1949.8|1950.6|1950|1950.8|1950|1950.2|1949.8|2119
1639384320000|2021-12-13 08:32:00|1950.8|1950.2|1950.8|1950.4|1951|1950.4|1950.4|1950|8811
1639384330000|2021-12-13 08:32:10|1950.6|1950|1950.8|1950.4|1950.8|1950.4|1950.4|1950|2874
1639384340000|2021-12-13 08:32:20|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|2175
1639384350000|2021-12-13 08:32:30|1950.8|1950.4|1951.2|1950.8|1951.2|1950.8|1950.8|1950.2|874
1639384360000|2021-12-13 08:32:40|1951.4|1951|1951.8|1951.2|1952.2|1951.6|1951.4|1951|1128
1639384370000|2021-12-13 08:32:50|1952|1951.4|1952.2|1951.8|1952.4|1951.8|1952|1951.4|172
1639384380000|2021-12-13 08:33:00|1952.4|1952|1952.2|1951.6|1952.6|1952|1952|1951.4|2534
1639384390000|2021-12-13 08:33:10|1952|1951.4|1951.8|1951.2|1952|1951.6|1951.6|1951.2|2944
1639384400000|2021-12-13 08:33:20|1951.6|1951.4|1951.8|1951.2|1951.8|1951.4|1951.6|1951.2|408
1639384410000|2021-12-13 08:33:30|1951.6||1951.6||1951.8||1951.6||0
1639384420000|2021-12-13 08:33:40|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.2|1951|1620
1639384430000|2021-12-13 08:33:50|1951.6|1951.4|1952|1951.4|1952.2|1951.8|1951.6|1951.4|234
1639384440000|2021-12-13 08:34:00|1952.2|1951.6|1952.2|1951.8|1952.4|1952|1952|1951.6|602
1639384450000|2021-12-13 08:34:10|1952.4|1952|1952.6|1952|1952.6|1952|1952.4|1951.8|0
1639384460000|2021-12-13 08:34:20|1952.4||1952.4||1952.4||1952.4||0
1639384480000|2021-12-13 08:34:40|1952.6|1952.2|1952.8|1952|1952.8|1952.4|1952.4|1951.8|1037
1639384490000|2021-12-13 08:34:50|1952.6||1952.8||1952.8||1952.4||330
1639384500000|2021-12-13 08:35:00|1953|1952.2|1953|1952.8|1953|1952.8|1953|1952.2|180
1639384510000|2021-12-13 08:35:10|1953.2|1952.6|1953.4|1952.8|1953.6|1952.8|1952.8|1952.6|2525
1639384520000|2021-12-13 08:35:20|1953.6|1953.4|1953.8|1953.4|1954|1953.6|1953.6|1953.2|3386
1639384530000|2021-12-13 08:35:30|1953.6|1953.6|1953.4|1953.2|1953.8|1953.6|1953.4|1953|7668
1639384540000|2021-12-13 08:35:40|1953.6|1953|1953.2|1952.8|1953.6|1953|1952.8|1952.4|1892
1639384550000|2021-12-13 08:35:50|1953|1952.4|1953|1952.4|1953|1952.4|1952.8|1952.4|817
1639384560000|2021-12-13 08:36:00|1952.8|1952.6|1953.4|1952.8|1953.6|1953.2|1952.8|1952.6|2588
1639384580000|2021-12-13 08:36:20||1953||1953||1953||1953|250
1639384590000|2021-12-13 08:36:30|1953.6|1952.8|1953.4|1952.8|1954|1953.6|1953.4|1952.8|6348
1639384600000|2021-12-13 08:36:40|1953.2|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|8340
1639384610000|2021-12-13 08:36:50|1953|1952.6|1953.2|1952.8|1953.2|1953|1953|1952.6|2014
1639384620000|2021-12-13 08:37:00|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1952.8|644
1639384630000|2021-12-13 08:37:10|1953.8|1953.4|1953.6|1953.4|1953.8|1953.6|1953.6|1953.2|2921
1639384640000|2021-12-13 08:37:20|1953.4|1953.2|1953.6|1953.2|1953.8|1953.6|1953.4|1953|6249
1639384650000|2021-12-13 08:37:30|1953.8|1953.4|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|4565
1639384660000|2021-12-13 08:37:40|1953.6|1953.6|1953.4|1953|1953.6|1953.6|1953.4|1953|1192
1639384670000|2021-12-13 08:37:50|1953.2||1953.4||1953.4||1953.2||0
1639384680000|2021-12-13 08:38:00|1953.6|1953.2|1953.6|1953.4|1953.8|1953.4|1953.6|1953|480
1639384690000|2021-12-13 08:38:10|1953.8|1953.6|1954.4|1954|1954.6|1954|1953.8|1953.6|3819
1639384700000|2021-12-13 08:38:20|1954.6|1954.2|1953.4|1952.8|1954.6|1954.2|1953.4|1952.8|6884
1639384710000|2021-12-13 08:38:30|1953.2||1953.2||1953.4||1953.2||0
1639384720000|2021-12-13 08:38:40|1953|1952.6|1953|1952.4|1953.2|1952.8|1952.8|1952.4|522
1639384730000|2021-12-13 08:38:50|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|481
1639384740000|2021-12-13 08:39:00|1952.8|1952.6|1952.4|1951.6|1953|1952.6|1952.4|1951.4|180
1639384750000|2021-12-13 08:39:10|1952.2|1951.4|1952|1951.6|1952.2|1951.8|1952|1951.4|0
1639384760000|2021-12-13 08:39:20|1951.8|1951.4|1951.4|1950.8|1951.8|1951.4|1951.4|1950.6|2000
1639384780000|2021-12-13 08:39:40|1951.2|1950.6|1951.6|1951.2|1951.6|1951.2|1951.2|1950.6|1268
1639384790000|2021-12-13 08:39:50|1951.4|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|0
1639384800000|2021-12-13 08:40:00|1951.4|1951.4|1951.6|1951.4|1951.6|1951.4|1951.4|1951.4|2203
1639384810000|2021-12-13 08:40:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|520
1639384820000|2021-12-13 08:40:20|1952|1951.8|1952.2|1952|1952.8|1952.4|1952|1951.6|3291
1639384830000|2021-12-13 08:40:30|1952|1951.6|1951.6|1951.4|1952|1951.6|1951.6|1951.4|4777
1639384840000|2021-12-13 08:40:40|1951.4|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|25
1639384850000|2021-12-13 08:40:50|1951.4|1951|1951.2|1951|1951.4|1951|1951|1950.6|3089
1639384860000|2021-12-13 08:41:00||1950.8||1950.8||1950.8||1950.8|130
1639384870000|2021-12-13 08:41:10|1951|1950.6|1950.6|1950.4|1951|1950.6|1950.4|1950|360
1639384880000|2021-12-13 08:41:20|1950.8|1950.6|1951|1950.6|1951.4|1950.8|1950.8|1950.6|824
1639384890000|2021-12-13 08:41:30|1951.2|1950.8|1950.8|1950.6|1951.2|1950.8|1950.6|1950.4|3718
1639384900000|2021-12-13 08:41:40|1951|1950.4|1950.6|1950.2|1951|1950.4|1950.6|1950.2|257
1639384910000|2021-12-13 08:41:50|1950.4|1950|1950.6|1950|1951|1950.6|1950.2|1950|1345
1639384920000|2021-12-13 08:42:00|1950|1949.8|1950.4|1950.2|1950.4|1950.2|1950|1949.6|10000
1639384930000|2021-12-13 08:42:10|1950.2|1950|1951|1950.4|1951|1950.6|1950.2|1950|2968
1639384940000|2021-12-13 08:42:20|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.4|0
1639384950000|2021-12-13 08:42:30|1950.8|1950.4|1951.2|1950.6|1951.4|1951|1950.6|1950.4|2370
1639384960000|2021-12-13 08:42:40|1950.8|1950.4|1950.8|1950.6|1951|1950.6|1950.8|1950.4|3651
1639384970000|2021-12-13 08:42:50|1950.6|1950.4|1950.2|1949.8|1950.8|1950.6|1950.2|1949.8|457
1639384980000|2021-12-13 08:43:00|1950|1949.6|1950|1949.4|1950.2|1949.8|1949.8|1949.2|500
1639385000000|2021-12-13 08:43:20|1950.2|1949.6|1950.6|1950.2|1950.6|1950.4|1950.2|1949.6|7105
1639385010000|2021-12-13 08:43:30|1950.4|1950|1950.4|1950|1950.4|1950|1950.4|1950|838
1639385020000|2021-12-13 08:43:40|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1639385030000|2021-12-13 08:43:50|1950.8|1950.4|1951.4|1950.6|1951.4|1950.6|1950.8|1950.2|3880
1639385040000|2021-12-13 08:44:00|1951.2|1950.8|1951.4|1951|1951.4|1951|1951.2|1950.8|0
1639385050000|2021-12-13 08:44:10|1951.2|1950.8|1950.4|1950|1951.2|1951|1950.4|1950|1457
1639385060000|2021-12-13 08:44:20|1950.2|1950.2|1949.8|1949.4|1950.2|1950.2|1949.8|1949.4|100
1639385070000|2021-12-13 08:44:30||1949.2||1949.2||1949.2||1949|200
1639385080000|2021-12-13 08:44:40|1949.6|1949|1949.2|1948.6|1949.6|1949|1949.2|1948.4|1552
1639385090000|2021-12-13 08:44:50|1949|1948.4|1948.8|1948.6|1949|1948.6|1948.8|1948.2|0
1639385100000|2021-12-13 08:45:00|1949|1948.8|1949.4|1949|1949.6|1949|1949|1948.6|4646
1639385110000|2021-12-13 08:45:10|1949.2|1948.8|1949.8|1949|1949.8|1949.4|1949.2|1948.6|50
1639385120000|2021-12-13 08:45:20|1950|1949.2|1950.2|1949.8|1950.2|1950|1950|1949.2|1185
1639385130000|2021-12-13 08:45:30|1950.4|1950|1950.8|1950.4|1950.8|1950.4|1950.2|1949.8|1956
1639385140000|2021-12-13 08:45:40|1950.6|1950.2|1951|1950.6|1951.2|1950.6|1950.4|1950.2|500
1639385150000|2021-12-13 08:45:50|1950.8|1950.4|1950.4|1950|1950.8|1950.4|1950.4|1949.8|1587
1639385160000|2021-12-13 08:46:00|1950.6|1950.2|1950.4|1950|1950.6|1950.2|1950.4|1950|0
1639385170000|2021-12-13 08:46:10|1950.6|1950.2|1950.4|1950|1950.8|1950.4|1950.4|1950|180
1639385180000|2021-12-13 08:46:20|1950.8|1950.2|1950.8|1950.4|1950.8|1950.4|1950.6|1950.2|245
1639385190000|2021-12-13 08:46:30|1951.2|1950.6|1951.2|1950.8|1951.4|1951|1951|1950.6|180
1639385200000|2021-12-13 08:46:40|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|0
1639385210000|2021-12-13 08:46:50|1951.4|1951.4|1951.8|1951.4|1952|1951.4|1951.4|1951.4|0
1639385220000|2021-12-13 08:47:00|1951.6|1951.2|1952.2|1951.8|1952.2|1951.8|1951.4|1951.2|2884
1639385230000|2021-12-13 08:47:10|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.6|1951.2|10978
1639385240000|2021-12-13 08:47:20|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1639385250000|2021-12-13 08:47:30|1951.4|1951.2|1951.2|1950.8|1951.4|1951.2|1951|1950.8|1052
1639385260000|2021-12-13 08:47:40|1951||1951||1951.2||1951||0
1639385270000|2021-12-13 08:47:50|1950.8|1950.6|1951|1950.8|1951.2|1951|1950.8|1950.6|1042
1639385280000|2021-12-13 08:48:00|1951.2|1951|1951.6|1951.2|1951.6|1951.2|1951.2|1951|383
1639385290000|2021-12-13 08:48:10|1951.8|1951.4|1951.8|1951.2|1951.8|1951.6|1951.6|1951.2|451
1639385300000|2021-12-13 08:48:20|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|0
1639385310000|2021-12-13 08:48:30|1951.6|1951.2|1951.6|1951.4|1951.8|1951.4|1951.6|1951.2|2761
1639385320000|2021-12-13 08:48:40|1951.8|1951.6|1951.6|1951.2|1952.2|1951.8|1951.4|1951.2|12612
1639385330000|2021-12-13 08:48:50|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.2|395
1639385340000|2021-12-13 08:49:00|1951.4|1951.2|1951.4|1950.8|1951.4|1951.4|1951.2|1950.8|1905
1639385350000|2021-12-13 08:49:10|1951.6|1951|1951.6|1951.2|1952|1951.6|1951.4|1951|3115
1639385360000|2021-12-13 08:49:20|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.4|1951|2238
1639385370000|2021-12-13 08:49:30|1951.4|1951.4|1951|1950.4|1951.6|1951.4|1950.8|1950.4|1846
1639385380000|2021-12-13 08:49:40|1951.2|1950.6|1951.6|1951.2|1951.6|1951.2|1951.2|1950.6|3677
1639385390000|2021-12-13 08:49:50|1951.4|1951|1951|1950.6|1951.4|1951|1951|1950.6|2923
1639385400000|2021-12-13 08:50:00|1951.2|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.6|1736
1639385410000|2021-12-13 08:50:10|1950.8|1950.6|1950.4|1950|1950.8|1950.6|1950.2|1950|2646
1639385420000|2021-12-13 08:50:20|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.2|1950|1451
1639385430000|2021-12-13 08:50:30|1950.4|1950|1950|1949.6|1950.6|1950|1950|1949.4|3630
1639385440000|2021-12-13 08:50:40|1950.2|1949.8|1950.6|1950.2|1950.6|1950.4|1950.2|1949.8|5559
1639385450000|2021-12-13 08:50:50|1950.4|1950|1950.6|1950.4|1950.6|1950.4|1950.2|1950|1232
1639385460000|2021-12-13 08:51:00|1950.8|1950.6|1951|1950.8|1951.2|1950.8|1950.8|1950.6|4975
1639385470000|2021-12-13 08:51:10|1950.8|1950.6|1950.8|1950.4|1951.2|1950.8|1950.8|1950.4|3503
1639385480000|2021-12-13 08:51:20|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.4|1950.2|5428
1639385490000|2021-12-13 08:51:30|1951|1950.6|1951.2|1951|1951.4|1951|1950.2|1950|15803
1639385500000|2021-12-13 08:51:40|1951|1950.8|1951.4|1951.2|1951.6|1951.4|1951|1950.6|5249
1639385510000|2021-12-13 08:51:50|1951.2|1951|1951.8|1951.4|1951.8|1951.4|1951.2|1951|7441
1639385520000|2021-12-13 08:52:00|1951.6|1951.6|1951.6|1951.2|1951.6|1951.6|1951.6|1951.2|0
1639385530000|2021-12-13 08:52:10|1951.4|1951|1951.4|1951|1951.4|1951.2|1951.2|1951|1938
1639385540000|2021-12-13 08:52:20|1951.6|1951.2|1951.8|1951.4|1952.2|1951.8|1951.6|1951.2|2507
1639385550000|2021-12-13 08:52:30|1951.6|1951.6|1951.4|1951|1951.8|1951.6|1951.2|1951|544
1639385560000|2021-12-13 08:52:40|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951|1950.8|4727
1639385570000|2021-12-13 08:52:50|1951.2||1951.2||1951.2||1951.2||1159
1639385590000|2021-12-13 08:53:10|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.8|1396
1639385600000|2021-12-13 08:53:20|1951.4|1951|1951.6|1951.2|1951.8|1951.6|1951.4|1951|315
1639385610000|2021-12-13 08:53:30|1951.4||1951.6||1951.6||1951.4||1620
1639385620000|2021-12-13 08:53:40|1951.4|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951|0
1639385630000|2021-12-13 08:53:50|1951.4|1951.4|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|4351
1639385640000|2021-12-13 08:54:00|1951|1950.6|1950.4|1950|1951|1950.6|1950.4|1950|660
1639385650000|2021-12-13 08:54:10|1950.2|1950.2|1950|1949.6|1950.2|1950.2|1949.8|1949.6|3170
1639385660000|2021-12-13 08:54:20|1949.8|1949.8|1950.2|1949.8|1950.2|1950|1949.8|1949.6|1814
1639385670000|2021-12-13 08:54:30|1950|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.4|2858
1639385680000|2021-12-13 08:54:40|1950.2|1949.8|1950.6|1950|1950.6|1950.2|1950.2|1949.8|1275
1639385690000|2021-12-13 08:54:50|1950.4|1949.8|1950|1949.6|1950.4|1949.8|1949.8|1949.4|282
1639385700000|2021-12-13 08:55:00|1950.2|1949.8|1950.4|1950|1950.6|1950.2|1950.2|1949.6|180
1639385710000|2021-12-13 08:55:10|1950.2|1949.8|1950|1949.6|1950.2|1949.8|1949.6|1949.4|2763
1639385720000|2021-12-13 08:55:20|1949.8|1949.4|1949.8|1949.4|1950|1949.4|1949.8|1949.4|195
1639385730000|2021-12-13 08:55:30|1950|1949.6|1949.8|1949.6|1950|1949.6|1949.6|1949.4|1041
1639385740000|2021-12-13 08:55:40|1950|1949.4|1949.8|1949.4|1950|1949.6|1949.6|1949.4|184
1639385750000|2021-12-13 08:55:50|1949.6||1949.6||1949.6||1949.6||0
1639385760000|2021-12-13 08:56:00|1949.4|1949.2|1949.4|1949|1949.6|1949.4|1949.2|1949|5212
1639385770000|2021-12-13 08:56:10|1949.2|1949.2|1949.2|1949|1949.6|1949.2|1949|1948.6|2754
1639385780000|2021-12-13 08:56:20|1949|1948.8|1949|1948.6|1949.2|1949|1949|1948.6|3258
1639385790000|2021-12-13 08:56:30|1948.8|1948.4|1947.6|1947.2|1948.8|1948.4|1947.6|1947.2|9966
1639385800000|2021-12-13 08:56:40|1947.8|1947.4|1947.2|1946.8|1947.8|1947.6|1947|1946.8|781
1639385810000|2021-12-13 08:56:50|1947|1946.6|1947.4|1947|1947.6|1947.4|1947|1946.6|11994
1639385820000|2021-12-13 08:57:00|1947.2|1946.8|1947.6|1947.4|1947.6|1947.4|1947.2|1946.8|1269
1639385830000|2021-12-13 08:57:10|1947.8|1947.2|1948|1947.6|1948|1947.8|1947.4|1947|4522
1639385840000|2021-12-13 08:57:20|1947.6|1947.4|1947.6|1947|1948|1947.6|1947.4|1947|6172
1639385850000|2021-12-13 08:57:30|1947.4|1947.2|1947.6|1947.4|1947.8|1947.6|1947.4|1947.2|130
1639385860000|2021-12-13 08:57:40|1947.8|1947.2|1947.6|1947.2|1947.8|1947.4|1947.4|1947|2102
1639385870000|2021-12-13 08:57:50|1947.4|1947|1947|1946.8|1947.4|1947|1947|1946.6|4022
1639385880000|2021-12-13 08:58:00|1946.8|1946.6|1946.6|1946.2|1947|1946.6|1946.6|1946.2|2794
1639385890000|2021-12-13 08:58:10|1946.8|1946.4|1946.8|1946.4|1947|1946.6|1946.6|1946.2|1126
1639385900000|2021-12-13 08:58:20|1947|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.4|627
1639385910000|2021-12-13 08:58:30|1947.2|1946.8|1947.2|1946.8|1947.4|1947.2|1946.8|1946.4|2812
1639385920000|2021-12-13 08:58:40|1947.4|1947|1948|1947.4|1948.2|1947.6|1947.4|1947|360
1639385930000|2021-12-13 08:58:50|1947.8|1947.6|1947.8|1947.4|1948|1947.6|1947.8|1947.4|0
1639385940000|2021-12-13 08:59:00|1948|1947.6|1948.2|1948|1948.4|1948|1947.8|1947.4|172
1639385950000|2021-12-13 08:59:10|1948.4|1947.8|1948.2|1947.6|1948.4|1947.8|1948.2|1947.6|609
1639385960000|2021-12-13 08:59:20|1948|1947.8|1947.8|1947.2|1948.2|1947.8|1947.6|1947.2|1886
1639385970000|2021-12-13 08:59:30|1947.6|1947.4|1947.6|1947.2|1947.6|1947.4|1947.2|1946.8|471
1639385980000|2021-12-13 08:59:40|1947.8|1947.4|1947.6|1947.2|1947.8|1947.4|1947.4|1947|0
1639385990000|2021-12-13 08:59:50|1947.4|1947|1947|1946.4|1947.6|1947.2|1946.8|1946.4|1940
1639386000000|2021-12-13 09:00:00|1946.8|1946.6|1946.8|1946.6|1946.8|1946.8|1946.8|1946.4|0
1639386010000|2021-12-13 09:00:10|1947|1946.4|1947.2|1946.6|1947.2|1947|1947|1946.4|172
1639386020000|2021-12-13 09:00:20||1946.8||1946.8||1946.8||1946.8|0
1639386030000|2021-12-13 09:00:30|1947|1946.6|1946.4|1946|1947|1946.6|1946.2|1945.8|4152
1639386040000|2021-12-13 09:00:40|1946.2|1945.8|1946|1945.4|1946.4|1946|1946|1945.4|500
1639386050000|2021-12-13 09:00:50|1945.8|1945.2|1946|1945.6|1946.2|1946|1945.6|1945.2|2929
1639386060000|2021-12-13 09:01:00|1946.2|1945.8|1946|1945.8|1946.6|1946.2|1945.8|1945.6|900
1639386070000|2021-12-13 09:01:10|1946.2|1946|1946.4|1946|1946.6|1946.2|1946.2|1946|0
1639386080000|2021-12-13 09:01:20|1946.6|1946.2|1946.6|1946.2|1946.8|1946.4|1946.4|1946.2|183
1639386090000|2021-12-13 09:01:30|1946.8|1946|1946.2|1945.8|1946.8|1946|1946.2|1945.8|1206
1639386100000|2021-12-13 09:01:40|1946.4|1946|1946.6|1946|1946.6|1946|1946.4|1946|0
1639386110000|2021-12-13 09:01:50|1946.8|1946.2|1946.6|1946.2|1947|1946.4|1946.6|1946|860
1639386120000|2021-12-13 09:02:00|1946.8|1946.4|1946.4|1946.2|1946.8|1946.4|1946.4|1946|1355
1639386130000|2021-12-13 09:02:10|1946.2|1946|1946.2|1945.8|1946.4|1946|1945.6|1945.2|4394
1639386140000|2021-12-13 09:02:20|1946|1945.6|1946.6|1946|1946.6|1946|1945.8|1945.6|667
1639386150000|2021-12-13 09:02:30|1946.4|1946.2|1946.4|1946|1946.4|1946.2|1946.2|1946|59
1639386160000|2021-12-13 09:02:40|1946.6|1946.2|1947.2|1946.8|1947.4|1947|1946.6|1946.2|969
1639386170000|2021-12-13 09:02:50|1947.4|1947|1947.4|1947|1947.4|1947.2|1947.2|1947|411
1639386180000|2021-12-13 09:03:00|1947.2|1946.8|1947.8|1947.2|1947.8|1947.2|1947.2|1946.8|704
1639386190000|2021-12-13 09:03:10|1948|1947.4|1948|1947.6|1948.2|1947.6|1947.8|1947.4|0
1639386200000|2021-12-13 09:03:20|1948.2|1947.8|1948.8|1948.4|1948.8|1948.4|1948.2|1947.8|172
1639386210000|2021-12-13 09:03:30|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|180
1639386220000|2021-12-13 09:03:40|1948.8|1948.4|1948.8|1948.2|1949|1948.6|1948.6|1948.2|6996
1639386230000|2021-12-13 09:03:50|1948.6|1948|1948.2|1947.6|1948.6|1948|1947.8|1947.4|2939
1639386240000|2021-12-13 09:04:00|1948|1947.4|1948.2|1947.6|1948.2|1947.6|1947.8|1947.4|2111
1639386250000|2021-12-13 09:04:10|1948.4|1947.8|1947.8|1947.6|1948.4|1948|1947.8|1947.6|465
1639386260000|2021-12-13 09:04:20|1948|1947.8|1947.8|1947.4|1948.2|1947.8|1947.6|1947.4|2031
1639386270000|2021-12-13 09:04:30|1948|1947.6|1948.2|1947.8|1948.2|1948|1948|1947.6|4737
1639386280000|2021-12-13 09:04:40|1948.4|1947.6|1948.4|1948|1948.4|1948|1948.2|1947.4|500
1639386290000|2021-12-13 09:04:50|1948.2|1947.8|1948.4|1948|1948.4|1948.2|1948|1947.8|937
1639386300000|2021-12-13 09:05:00|1948.8|1948.2|1948.4|1948|1948.8|1948.4|1948.4|1948|2373
1639386310000|2021-12-13 09:05:10|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948.4|1948|507
1639386320000|2021-12-13 09:05:20|1948.2|1947.8|1948|1947.6|1948.2|1947.8|1948|1947.6|500
1639386330000|2021-12-13 09:05:30|1947.8|1947.4|1947.6|1947.2|1947.8|1947.4|1947.4|1947.2|1126
1639386340000|2021-12-13 09:05:40|1947.4|1947.4|1947.4|1946.8|1947.6|1947.4|1947.2|1946.8|10117
1639386350000|2021-12-13 09:05:50|1947.2|1947|1947.2|1946.8|1947.2|1947|1947.2|1946.8|0
1639386360000|2021-12-13 09:06:00|1947|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.4|1187
1639386370000|2021-12-13 09:06:10|1946.8|1946.4|1946.2|1945.8|1946.8|1946.4|1946|1945.6|1322
1639386380000|2021-12-13 09:06:20|1946|1945.6|1945.2|1945|1946.2|1945.8|1945.2|1945|2275
1639386390000|2021-12-13 09:06:30|1945.4|1944.8|1944.8|1944.6|1945.4|1945|1944.8|1944.4|4467
1639386400000|2021-12-13 09:06:40||1944.4||1944.6||1944.6||1944.4|0
1639386410000|2021-12-13 09:06:50|1945|1944.8|1945.8|1945.4|1945.8|1945.4|1945|1944.8|1421
1639386420000|2021-12-13 09:07:00|1945.6|1945.2|1945.4|1945|1945.6|1945.2|1945.4|1945|233
1639386430000|2021-12-13 09:07:10|1945.2|1944.8|1945.8|1945.6|1946|1945.6|1945.2|1944.8|6824
1639386440000|2021-12-13 09:07:20|1945.6|1945.4|1944.6|1944.4|1945.6|1945.4|1944.6|1944.2|2396
1639386450000|2021-12-13 09:07:30|1944.4|1944.2|1944.8|1944.6|1945|1944.6|1944.4|1944.2|610
1639386460000|2021-12-13 09:07:40|1945|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|681
1639386470000|2021-12-13 09:07:50|1944.8|1944.4|1945|1944.4|1945|1944.4|1944.8|1944.4|180
1639386480000|2021-12-13 09:08:00|1945.4|1944.6|1945|1944.6|1945.4|1945|1945|1944.6|11188
1639386490000|2021-12-13 09:08:10|1944.8|1944.8|1944.8|1944.4|1944.8|1944.8|1944.8|1944.4|6389
1639386500000|2021-12-13 09:08:20|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944|0
1639386510000|2021-12-13 09:08:30|1944.4|1944.6|1944.8|1944.4|1945|1944.6|1944.4|1944.2|10005
1639386520000|2021-12-13 09:08:40|1944.6|1944.6|1944.8|1944.6|1945|1944.8|1944.6|1944.6|1500
1639386530000|2021-12-13 09:08:50|1945||1945||1945||1945||0
1639386540000|2021-12-13 09:09:00|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945|1944.6|2509
1639386550000|2021-12-13 09:09:10|1945|1944.6|1944.6|1944.2|1945|1944.6|1944.4|1944.2|1145
1639386560000|2021-12-13 09:09:20|1944.4|1944|1944.4|1944|1944.4|1944|1944.2|1943.8|4918
1639386570000|2021-12-13 09:09:30||1943.8||1944||1944||1943.8|0
1639386580000|2021-12-13 09:09:40||1944.2||1944.2||1944.2||1944.2|155
1639386590000|2021-12-13 09:09:50|1944.2|1944|1944.2|1943.8|1944.2|1944|1944.2|1943.8|181
1639386600000|2021-12-13 09:10:00||1944||1943.8||1944||1943.8|155
1639386610000|2021-12-13 09:10:10|1944.6|1944|1944.8|1944.4|1945|1944.6|1944.4|1943.8|1207
1639386620000|2021-12-13 09:10:20|1945|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.6|1646
1639386630000|2021-12-13 09:10:30|1944.8|1944.4|1944.6|1944.2|1945|1944.4|1944.6|1944.2|1186
1639386640000|2021-12-13 09:10:40|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|0
1639386650000|2021-12-13 09:10:50|1944.8|1944.4|1945|1944.4|1945|1944.6|1944.8|1944.4|181
1639386660000|2021-12-13 09:11:00||1944.6||1944.8||1944.8||1944.6|0
1639386670000|2021-12-13 09:11:10|1945.2|1945|1945|1944.6|1945.4|1945|1944.8|1944.6|561
1639386680000|2021-12-13 09:11:20|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|1102
1639386690000|2021-12-13 09:11:30|1944.6|1944.2|1945|1944.4|1945|1944.4|1944.6|1944.2|0
1639386700000|2021-12-13 09:11:40|1945.2|1944.6|1945.6|1945.2|1945.6|1945.2|1945.2|1944.6|1687
1639386710000|2021-12-13 09:11:50|1945.8|1945.4|1946|1945.6|1946|1945.6|1945.8|1945.4|730
1639386720000|2021-12-13 09:12:00|1946.2|1945.8|1946.6|1946.4|1946.8|1946.4|1946.2|1945.8|1600
1639386730000|2021-12-13 09:12:10|1946.4|1946.2|1946.8|1946.4|1946.8|1946.4|1946.2|1946|1793
1639386740000|2021-12-13 09:12:20|1947|1946.6|1946.6|1946.2|1947.2|1946.6|1946.4|1946.2|2548
1639386750000|2021-12-13 09:12:30|1946.4|1946|1946.4|1946|1946.6|1946.4|1946.4|1946|2064
1639386760000|2021-12-13 09:12:40|1946.2|1945.8|1946.6|1946|1946.8|1946.4|1946|1945.8|10392
1639386770000|2021-12-13 09:12:50|1946.4|1946.2|1947|1946.6|1947|1946.6|1946.4|1946|1692
1639386780000|2021-12-13 09:13:00|1947.2|1946.8|1947.2|1946.8|1947.4|1947|1947|1946.4|928
1639386790000|2021-12-13 09:13:10|1947|1946.6|1947.2|1946.8|1947.2|1946.8|1946.8|1946.4|869
1639386800000|2021-12-13 09:13:20|1947|1947|1947.6|1947.2|1947.6|1947.2|1947|1947|0
1639386810000|2021-12-13 09:13:30|1947.8|1947.4|1948|1947.6|1948.4|1948|1947.8|1947.4|1758
1639386820000|2021-12-13 09:13:40|1948.2|1947.8|1948.4|1947.8|1948.4|1948|1948.2|1947.6|484
1639386830000|2021-12-13 09:13:50|1948.6|1948|1948.2|1948|1948.8|1948.2|1948.2|1948|180
1639386840000|2021-12-13 09:14:00|1948|1947.8|1948.2|1947.8|1948.2|1948|1948|1947.8|939
1639386850000|2021-12-13 09:14:10|1948|1947.6|1948.6|1948.2|1948.6|1948.2|1947.8|1947.6|3224
1639386860000|2021-12-13 09:14:20|1948.8|1948.4|1948.8|1948.4|1949|1948.6|1948.6|1948.4|484
1639386870000|2021-12-13 09:14:30|1949|1948.6|1948.4|1948|1949|1948.6|1948.4|1948|421
1639386880000|2021-12-13 09:14:40|1948.6|1948.2|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|0
1639386890000|2021-12-13 09:14:50|1949|1948.6|1949|1948.6|1949.2|1948.8|1948.6|1948.4|1608
1639386900000|2021-12-13 09:15:00|1948.8|1948.8|1949.2|1948.8|1949.6|1949.2|1948.8|1948.8|1971
1639386910000|2021-12-13 09:15:10|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|541
1639386920000|2021-12-13 09:15:20|1949.6|1949.2|1949|1948.6|1949.6|1949.2|1948.8|1948.4|3533
1639386930000|2021-12-13 09:15:30|1948.8|1948.4|1949|1948.6|1949.4|1949|1948.8|1948.4|260
1639386940000|2021-12-13 09:15:40|1948.8|1948.4|1948.8|1948.4|1948.8|1948.6|1948.6|1948.2|637
1639386950000|2021-12-13 09:15:50|1948.6|1948.6|1948.8|1948.6|1949|1948.6|1948.6|1948.4|1908
1639386960000|2021-12-13 09:16:00|1948.6|1948.4|1949.4|1948.8|1949.4|1948.8|1948.6|1948.4|924
1639386970000|2021-12-13 09:16:10|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1948.8|1916
1639386980000|2021-12-13 09:16:20|1949.6|1949.2|1949.8|1949.4|1950|1949.8|1949.6|1949|2049
1639386990000|2021-12-13 09:16:30|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|0
1639387000000|2021-12-13 09:16:40|1950|1949.6|1949.8|1949.6|1950|1949.6|1949.8|1949.6|0
1639387010000|2021-12-13 09:16:50|1950|1949.8|1950.2|1950|1950.4|1950.2|1950|1949.8|5988
1639387020000|2021-12-13 09:17:00|1950.4|1950.2|1950.4|1949.8|1950.8|1950.4|1950.4|1949.8|1285
1639387030000|2021-12-13 09:17:10|1950.2|1950|1950.2|1949.8|1950.4|1950|1950|1949.8|1191
1639387040000|2021-12-13 09:17:20|||||||||83
1639387050000|2021-12-13 09:17:30|1950.4|1950|1950.6|1950|1950.6|1950|1950.2|1949.8|645
1639387060000|2021-12-13 09:17:40||1950.2||1950.2||1950.2||1950.2|0
1639387070000|2021-12-13 09:17:50||1950.4||1950.4||1950.4||1950.4|0
1639387080000|2021-12-13 09:18:00|1950.8|1950.6|1951|1950.6|1951|1950.8|1950.8|1950.6|1180
1639387090000|2021-12-13 09:18:10|1950.8||1950.8||1951||1950.8||0
1639387100000|2021-12-13 09:18:20|1950.6|1950.4|1950.6|1950.4|1950.6|1950.6|1950.6|1950.4|2527
1639387110000|2021-12-13 09:18:30|1950.4|1950.2|1950.8|1950.4|1951|1950.6|1950.4|1950.2|2957
1639387120000|2021-12-13 09:18:40||1950.6||1950.4||1950.6||1950.4|130
1639387130000|2021-12-13 09:18:50|1951|1950.6|1951|1950.4|1951|1950.8|1951|1950.4|180
1639387140000|2021-12-13 09:19:00|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|0
1639387150000|2021-12-13 09:19:10|1951|1950.4|1950.6|1950.2|1951|1950.6|1950.4|1950|3837
1639387160000|2021-12-13 09:19:20|1950.4|1950.4|1949.4|1949.2|1950.6|1950.4|1949.4|1948.8|3091
1639387170000|2021-12-13 09:19:30|1949.6|1949.4|1949.4|1949|1949.8|1949.6|1949.4|1949|611
1639387180000|2021-12-13 09:19:40|1949.2|1949.2|1949.2|1949|1949.4|1949.2|1949|1948.6|1941
1639387190000|2021-12-13 09:19:50|1949|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.6|181
1639387200000|2021-12-13 09:20:00|1949.2|1949|1948.8|1948.4|1949.2|1949|1948.8|1948.4|687
1639387210000|2021-12-13 09:20:10|1948.6|1948.2|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|20
1639387220000|2021-12-13 09:20:20|1949|1948.6|1948.6|1948.2|1949.2|1948.8|1948.6|1948.2|6843
1639387230000|2021-12-13 09:20:30|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|180
1639387240000|2021-12-13 09:20:40|1948.4|1948.4|1948.4|1948|1948.4|1948.4|1948.2|1947.8|2181
1639387250000|2021-12-13 09:20:50|1948.8|1948.2|1948.8|1948.6|1949|1948.6|1948.6|1948.2|2450
1639387260000|2021-12-13 09:21:00|1948.6|1948.4|1948.6|1948.2|1949|1948.6|1948.2|1948|9194
1639387270000|2021-12-13 09:21:10|1948.8|1948|1948|1947.6|1948.8|1948|1948|1947.4|4996
1639387280000|2021-12-13 09:21:20|1948.2|1947.8|1948|1947.6|1948.2|1948|1948|1947.6|977
1639387290000|2021-12-13 09:21:30|1947.8|1947.4|1948|1947.4|1948|1947.4|1947.8|1947.4|0
1639387300000|2021-12-13 09:21:40|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|3000
1639387310000|2021-12-13 09:21:50|1948.2|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1948|797
1639387320000|2021-12-13 09:22:00|1948.6|1948.4|1948.8|1948.6|1949.2|1948.6|1948.6|1948.4|1858
1639387330000|2021-12-13 09:22:10|1948.6|1948.4|1948.8|1948.4|1948.8|1948.6|1948.6|1948.4|424
1639387340000|2021-12-13 09:22:20||1948.6||1948.4||1948.6||1948.4|0
1639387350000|2021-12-13 09:22:30|1949.2|1948.6|1949|1948.6|1949.2|1948.8|1949|1948.6|2447
1639387360000|2021-12-13 09:22:40|1949.2|1948.8|1949|1948.6|1949.4|1949|1948.8|1948.6|1122
1639387370000|2021-12-13 09:22:50|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.6|1619
1639387380000|2021-12-13 09:23:00|1948.8|1948.6|1948.4|1948.2|1949|1948.6|1948.4|1948.2|3618
1639387390000|2021-12-13 09:23:10|1948.2|1948|1948|1947.6|1948.2|1948|1948|1947.6|2180
1639387400000|2021-12-13 09:23:20|1947.8||1948||1948||1947.8||180
1639387410000|2021-12-13 09:23:30|1948.2|1947.8|1948.6|1948|1948.6|1948.4|1947.8|1947.6|2467
1639387420000|2021-12-13 09:23:40|1948.4|1948.2|1949|1948.6|1949|1948.6|1948.4|1948.2|4039
1639387430000|2021-12-13 09:23:50|1949.2|1948.4|1948.8|1948.2|1949.2|1948.4|1948.8|1948.2|0
1639387440000|2021-12-13 09:24:00||1948.4||1948.4||1948.4||1948.4|0
1639387460000|2021-12-13 09:24:20|1948.6|1948.2|1948.4|1948.2|1948.6|1948.4|1948.4|1948|740
1639387470000|2021-12-13 09:24:30|||||||||519
1639387480000|2021-12-13 09:24:40|1948.6|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|2562
1639387490000|2021-12-13 09:24:50|1948.4|1948|1948.2|1947.8|1948.4|1948|1948.2|1947.8|1104
1639387500000|2021-12-13 09:25:00|1948.4|1948|1948.2|1947.8|1949|1948.6|1948.2|1947.8|500
1639387510000|2021-12-13 09:25:10|1948.4|1948|1948.4|1947.8|1948.6|1948.2|1948.4|1947.8|180
1639387520000|2021-12-13 09:25:20|1948.2|1948|1947.6|1947.2|1948.2|1948|1947.4|1947.2|4056
1639387530000|2021-12-13 09:25:30|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947|1946.6|3354
1639387540000|2021-12-13 09:25:40||1947||1947.2||1947.2||1947|0
1639387560000|2021-12-13 09:26:00|1947.4|1947|1947|1946.6|1947.4|1947|1947|1946.6|2990
1639387570000|2021-12-13 09:26:10|1947.2|1946.8|1947.4|1947|1947.4|1947|1947.2|1946.8|1475
1639387580000|2021-12-13 09:26:20|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|1947|1946.8|3322
1639387590000|2021-12-13 09:26:30|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.8|1946.4|180
1639387600000|2021-12-13 09:26:40|1947|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.6|114
1639387610000|2021-12-13 09:26:50|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|890
1639387620000|2021-12-13 09:27:00|1947|1946.6|1947|1946.8|1947|1946.8|1947|1946.6|0
1639387630000|2021-12-13 09:27:10|1947.2|1947|1947.6|1947.4|1947.6|1947.4|1947.2|1947|2517
1639387640000|2021-12-13 09:27:20|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.2|1947|2350
1639387650000|2021-12-13 09:27:30|1947.2|1947.2|1947.2|1946.8|1947.2|1947.2|1947|1946.6|656
1639387660000|2021-12-13 09:27:40|1947|1946.6|1947|1946.6|1947|1946.6|1947|1946.6|1452
1639387670000|2021-12-13 09:27:50|1946.8|1946.4|1946|1945.6|1946.8|1946.4|1946|1945.6|4103
1639387680000|2021-12-13 09:28:00|1946.2|1945.8|1946|1945.6|1946.2|1945.8|1945.8|1945.4|1864
1639387690000|2021-12-13 09:28:10||1945.8||1945.6||1945.8||1945.6|0
1639387700000|2021-12-13 09:28:20|1945.8|1945.4|1946|1945.6|1946.2|1945.8|1945.4|1945.2|1162
1639387710000|2021-12-13 09:28:30||1945.8||1945.8||1945.8||1945.8|0
1639387720000|2021-12-13 09:28:40|1945.8|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.6|2231
1639387730000|2021-12-13 09:28:50|1945.8|1945.4|1945.8|1945.2|1945.8|1945.4|1945.6|1945.2|1270
1639387740000|2021-12-13 09:29:00||1945.4||1945.6||1945.6||1945.4|0
1639387750000|2021-12-13 09:29:10|1945.6|1945.4|1946.4|1946|1946.4|1946.2|1945.6|1945.4|2012
1639387760000|2021-12-13 09:29:20|1946.6|1946.2|1947|1946.6|1947|1946.6|1946.6|1946.2|1180
1639387770000|2021-12-13 09:29:30|1947.2|1946.8|1947.4|1946.8|1947.4|1947|1947.2|1946.8|0
1639387780000|2021-12-13 09:29:40|1947.6|1947|1948.2|1947.8|1948.2|1947.8|1947.6|1947|630
1639387790000|2021-12-13 09:29:50|1948.4|1948|1948.6|1948.2|1948.8|1948.4|1948.4|1948|181
1639387800000|2021-12-13 09:30:00|1948.8|1948.4|1948.8|1948.4|1949|1948.6|1948.6|1948.2|2739
1639387820000|2021-12-13 09:30:20|1948.6|1948.2|1948.8|1948.4|1948.8|1948.4|1948.4|1948.2|0
1639387830000|2021-12-13 09:30:30|1949|1948.6|1949.6|1949.2|1949.6|1949.2|1949|1948.6|1839
1639387840000|2021-12-13 09:30:40|1949.4|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|772
1639387850000|2021-12-13 09:30:50|1949.4|1949.2|1949.2|1948.8|1949.4|1949.2|1949|1948.8|2086
1639387860000|2021-12-13 09:31:00|1949|1948.6|1949|1948.6|1949|1948.8|1949|1948.6|0
1639387870000|2021-12-13 09:31:10|1949.2|1948.8|1948.6|1948.2|1949.2|1949|1948.6|1948.2|4624
1639387880000|2021-12-13 09:31:20|1948.4|1948|1948.8|1948.4|1948.8|1948.4|1948.2|1948|3943
1639387890000|2021-12-13 09:31:30|1949|1948.2|1949|1948.6|1949|1948.6|1949|1948.2|0
1639387900000|2021-12-13 09:31:40||1948.8||1948.8||1948.8||1948.8|0
1639387910000|2021-12-13 09:31:50|1949.2|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|706
1639387920000|2021-12-13 09:32:00|1949.2|1949|1949.2|1948.8|1949.2|1949|1949.2|1948.8|3365
1639387930000|2021-12-13 09:32:10|1949.4|1949|1949.6|1949.2|1949.6|1949.4|1949.4|1949|1907
1639387940000|2021-12-13 09:32:20|1949.4||1949.4||1949.4||1949.4||0
1639387950000|2021-12-13 09:32:30|1949.2|1949|1949.4|1948.8|1949.6|1949.2|1949.2|1948.8|1683
1639387960000|2021-12-13 09:32:40|1949.2|1948.6|1949.2|1948.6|1949.2|1948.8|1948.6|1948.2|3190
1639387970000|2021-12-13 09:32:50||1948.8||1948.8||1948.8||1948.6|0
1639387980000|2021-12-13 09:33:00|1949|1948.6|1949.2|1949|1949.6|1949.4|1948.8|1948.4|12275
1639387990000|2021-12-13 09:33:10|1949|1948.8|1950|1949.4|1950.8|1949.8|1948.8|1948.6|63563
1639388000000|2021-12-13 09:33:20|1949.8|1949.6|1949.4|1949|1949.8|1949.6|1949.4|1949|1334
1639388020000|2021-12-13 09:33:40|1949.2|1948.8|1949.6|1949.2|1949.8|1949.6|1949|1948.8|3193
1639388030000|2021-12-13 09:33:50|1949.4|1949.4|1949.4|1949|1949.4|1949.4|1949.4|1949|2159
1639388040000|2021-12-13 09:34:00|1949.2|1948.8|1949.4|1949|1949.4|1949|1949|1948.6|850
1639388060000|2021-12-13 09:34:20|1949.2|1948.8|1949.2|1948.8|1949.4|1949.2|1949|1948.6|3463
1639388070000|2021-12-13 09:34:30|1949|1948.6|1949.2|1949|1949.2|1949|1949|1948.6|1648
1639388080000|2021-12-13 09:34:40|1949|1948.8|1949|1948.6|1949|1948.8|1949|1948.6|3877
1639388090000|2021-12-13 09:34:50|1949.2|1948.8|1949.4|1948.8|1949.4|1949.2|1949.2|1948.8|522
1639388100000|2021-12-13 09:35:00|1949.2|1948.6|1949.4|1949.2|1949.4|1949.2|1949|1948.6|1071
1639388110000|2021-12-13 09:35:10|1949.6|1949|1949.4|1949.2|1949.6|1949.4|1949.4|1949|8954
1639388120000|2021-12-13 09:35:20|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.4|1949.2|180
1639388130000|2021-12-13 09:35:30|||||||||542
1639388140000|2021-12-13 09:35:40|||||||||35
1639388150000|2021-12-13 09:35:50|1949.2|1949|1948.8|1948.6|1949.2|1949|1948.8|1948.4|8056
1639388160000|2021-12-13 09:36:00|1949|1948.4|1948.6|1948.4|1949|1948.4|1948.6|1948.2|1137
1639388170000|2021-12-13 09:36:10|1949|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|3237
1639388180000|2021-12-13 09:36:20|1949.2|1949|1949.8|1949.4|1949.8|1949.6|1949.2|1949|2383
1639388190000|2021-12-13 09:36:30|1949.6|1949.2|1949.8|1949.6|1949.8|1949.6|1949.6|1949.2|5105
1639388200000|2021-12-13 09:36:40||1949.4||1949.4||1949.6||1949.2|1662
1639388210000|2021-12-13 09:36:50||1949.6||1949.6||1949.6||1949.6|0
1639388220000|2021-12-13 09:37:00|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|690
1639388230000|2021-12-13 09:37:10|1949.6|1949.2|1949.4|1949|1949.6|1949.4|1949.4|1949|3746
1639388240000|2021-12-13 09:37:20|1949.2|1948.8|1948|1947.6|1949.2|1948.8|1947.4|1947.2|5621
1639388250000|2021-12-13 09:37:30|1947.8|1947.8|1947.8|1947.6|1947.8|1947.8|1947.6|1947.4|3247
1639388260000|2021-12-13 09:37:40|1948|1947.4|1947.6|1947.2|1948.2|1947.8|1947.6|1947.2|5590
1639388270000|2021-12-13 09:37:50|1947.4|1947.4|1948|1947.6|1948.2|1948|1947.4|1947.2|1494
1639388280000|2021-12-13 09:38:00|1948.2||1948.2||1948.2||1948||0
1639388290000|2021-12-13 09:38:10|1948.4|1947.8|1948.6|1948.2|1948.6|1948.2|1948.4|1947.8|180
1639388300000|2021-12-13 09:38:20|1948.8|1948.4|1949|1948.6|1949|1948.6|1948.8|1948.4|720
1639388310000|2021-12-13 09:38:30|1949.2|1948.8|1949.4|1949.2|1949.4|1949.2|1949.2|1948.8|63
1639388320000|2021-12-13 09:38:40|1949.2|1949|1949.4|1949|1949.4|1949|1949.2|1949|1709
1639388330000|2021-12-13 09:38:50|1949.2|1949.2|1949.6|1949.4|1949.6|1949.4|1949.2|1949.2|1187
1639388340000|2021-12-13 09:39:00|1949.4|1949.2|1949|1948.8|1949.4|1949.2|1949|1948.6|1586
1639388350000|2021-12-13 09:39:10|1949.2||1949||1949.2||1949||0
1639388360000|2021-12-13 09:39:20|1948.8|1948.6|1948.8|1948.4|1948.8|1948.6|1948.6|1948.2|1365
1639388370000|2021-12-13 09:39:30||1948.6||1948.4||1948.6||1948.4|0
1639388380000|2021-12-13 09:39:40|1948.6|1948.2|1948.6|1948.4|1949|1948.6|1948.6|1948.2|1687
1639388390000|2021-12-13 09:39:50|1948.4|1948.2|1947|1946.8|1948.4|1948.2|1946.8|1946.4|3567
1639388400000|2021-12-13 09:40:00|1946.8|1946.6|1947.4|1947.2|1947.4|1947.2|1946.8|1946.4|2846
1639388410000|2021-12-13 09:40:10|1947.6|1947|1947.8|1947.6|1947.8|1947.6|1947.6|1947|1509
1639388420000|2021-12-13 09:40:20||1947.4||1947.4||1947.6||1947.2|0
1639388430000|2021-12-13 09:40:30|1947.6||1947.6||1947.6||1947.6||155
1639388440000|2021-12-13 09:40:40|1947.4|1947.2|1947.2|1946.8|1947.4|1947.2|1947.2|1946.8|839
1639388450000|2021-12-13 09:40:50||1947||1946.8||1947||1946.8|0
1639388460000|2021-12-13 09:41:00|1947|1946.6|1947|1946.4|1947|1946.6|1946.8|1946.4|0
1639388470000|2021-12-13 09:41:10|1946.8|1946.6|1946.8|1946.4|1946.8|1946.8|1946.8|1946.4|0
1639388480000|2021-12-13 09:41:20|1946.6|1946.2|1946.8|1946.6|1946.8|1946.6|1946.4|1946.2|986
1639388490000|2021-12-13 09:41:30|1947|1946.4|1947|1946.6|1947|1946.6|1946.8|1946.4|0
1639388510000|2021-12-13 09:41:50|1947.2|1946.8|1947|1946.8|1947.2|1947|1947|1946.8|47
1639388520000|2021-12-13 09:42:00|1946.8|1946.6|1946.4|1946|1946.8|1946.6|1946.4|1946|1654
1639388530000|2021-12-13 09:42:10|1946.2|1945.8|1945.4|1945.2|1946.2|1945.8|1945.4|1945.2|4335
1639388540000|2021-12-13 09:42:20|1945.6|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945.2|1138
1639388550000|2021-12-13 09:42:30|1945.6|1945.4|1945|1944.6|1945.6|1945.4|1945|1944.6|4734
1639388560000|2021-12-13 09:42:40|1944.8|1944.4|1944.6|1944.2|1944.8|1944.6|1944|1943.6|7608
1639388570000|2021-12-13 09:42:50|1944.4|1944.4|1945|1944.6|1945|1944.6|1944.4|1944.4|1790
1639388580000|2021-12-13 09:43:00|1945.2|1944.8|1945.4|1945.2|1945.4|1945.2|1945.2|1944.8|207
1639388590000|2021-12-13 09:43:10|1945.6|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1944.8|1906
1639388600000|2021-12-13 09:43:20|1945.4|1945|1945|1944.6|1945.6|1945.2|1945|1944.6|1603
1639388610000|2021-12-13 09:43:30|1945.2|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.6|737
1639388620000|2021-12-13 09:43:40|1945.2|1945|1945|1944.8|1945.2|1945|1945|1944.8|180
1639388630000|2021-12-13 09:43:50|1945.2|1945|1945.4|1945|1945.6|1945|1945.2|1945|1121
1639388640000|2021-12-13 09:44:00|1945.2|1944.8|1945.4|1944.8|1945.4|1945|1944.8|1944.4|3002
1639388650000|2021-12-13 09:44:10|1945.2|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|0
1639388660000|2021-12-13 09:44:20|1945.6|1945.2|1945.6|1945|1945.8|1945.4|1945.6|1945|0
1639388670000|2021-12-13 09:44:30|1945.4||1945.4||1945.4||1945.4||0
1639388680000|2021-12-13 09:44:40|1945.2||1945.2||1945.4||1945.2||1309
1639388690000|2021-12-13 09:44:50|1945.4|1945.2|1945.2|1945|1945.6|1945.2|1945.2|1945|181
1639388700000|2021-12-13 09:45:00|1945.4|1944.8|1945.8|1945.4|1945.8|1945.4|1945.4|1944.8|1730
1639388710000|2021-12-13 09:45:10|1945.6|1945.6|1945.8|1945.6|1946|1945.6|1945.6|1945.6|1400
1639388720000|2021-12-13 09:45:20|1945.6|1945.4|1945.6|1945.2|1945.6|1945.4|1945.4|1945.2|1305
1639388730000|2021-12-13 09:45:30|1945.4|1945.4|1945.8|1945.4|1945.8|1945.4|1945.4|1945|2895
1639388740000|2021-12-13 09:45:40|1946|1945.6|1945.6|1945.4|1946|1945.6|1945.6|1945.4|798
1639388750000|2021-12-13 09:45:50|1945.4|1945.2|1945.6|1945|1945.8|1945.4|1945.4|1945|1266
1639388760000|2021-12-13 09:46:00|1945.4|1944.8|1944.8|1944.6|1945.4|1944.8|1944.8|1944.4|1000
1639388770000|2021-12-13 09:46:10|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.8|181
1639388780000|2021-12-13 09:46:20|1944.8|1944.6|1945.2|1944.8|1945.2|1944.8|1944.8|1944.4|500
1639388790000|2021-12-13 09:46:30||1945||1945||1945||1945|0
1639388800000|2021-12-13 09:46:40|1945|1944.8|1945.2|1944.8|1945.2|1944.8|1945|1944.8|392
1639388810000|2021-12-13 09:46:50|1945.4|1945|1946|1945.6|1946|1945.6|1945.4|1945|1060
1639388820000|2021-12-13 09:47:00|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945.4|809
1639388830000|2021-12-13 09:47:10|1945.6|1945.2|1944.8|1944.6|1945.6|1945.2|1944.8|1944.4|3218
1639388840000|2021-12-13 09:47:20|1945|1944.8|1945.4|1945.2|1945.4|1945.2|1944.8|1944.4|4035
1639388850000|2021-12-13 09:47:30|1945.6|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|1178
1639388860000|2021-12-13 09:47:40|1945.4|1945|1945.4|1945.2|1945.6|1945.2|1945.4|1945|897
1639388870000|2021-12-13 09:47:50|1945.2|1945|1945.4|1945|1945.4|1945|1945.2|1945|1208
1639388880000|2021-12-13 09:48:00|1945.2|1945.2|1946|1945.4|1946|1945.4|1945.2|1945.2|1290
1639388890000|2021-12-13 09:48:10|1946.2|1945.6|1946.8|1946.4|1946.8|1946.4|1946.2|1945.6|5
1639388900000|2021-12-13 09:48:20|1946.6|1946.2|1947|1946.4|1947.2|1947|1946.6|1946.2|2243
1639388910000|2021-12-13 09:48:30|1946.8|1946.2|1946.6|1946.2|1946.8|1946.4|1946.6|1946.2|25
1639388920000|2021-12-13 09:48:40|1946.8|1946.4|1947|1946.6|1947.2|1947|1946.8|1946.4|950
1639388930000|2021-12-13 09:48:50|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.6|1946.4|0
1639388940000|2021-12-13 09:49:00|1947|1946.6|1946.6|1946.4|1947|1946.8|1946.4|1946.2|1727
1639388950000|2021-12-13 09:49:10|1946.8|1946.6|1946.8|1946.4|1947|1946.8|1946.8|1946.4|4701
1639388960000|2021-12-13 09:49:20|1947|1946.6|1946.8|1946.6|1947.4|1946.8|1946.8|1946.6|1538
1639388970000|2021-12-13 09:49:30|1947|1946.4|1946.8|1946.4|1947|1946.4|1946.4|1946.2|1006
1639388990000|2021-12-13 09:49:50|1946.6||1946.6||1946.6||1946.6||0
1639389000000|2021-12-13 09:50:00|1946.4|1946.2|1945.8|1945.4|1946.4|1946.2|1945.6|1945.2|4189
1639389010000|2021-12-13 09:50:10|1945.6|1945.2|1945.2|1945|1945.6|1945.2|1945.2|1945|1257
1639389020000|2021-12-13 09:50:20|1945.4|1945.2|1945.6|1945.4|1945.8|1945.6|1945.4|1945.2|95
1639389030000|2021-12-13 09:50:30|1945.8|1945.6|1946.2|1946|1946.6|1946.2|1945.8|1945.6|5306
1639389040000|2021-12-13 09:50:40|1946|1945.8|1946.4|1946|1946.6|1946|1946|1945.8|180
1639389050000|2021-12-13 09:50:50|1946.6|1946.2|1946.8|1946.4|1947|1946.6|1946.6|1946.2|2000
1639389060000|2021-12-13 09:51:00|1946.6|1946.2|1946.2|1945.8|1946.6|1946.2|1946|1945.6|1995
1639389070000|2021-12-13 09:51:10|1946|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.6|2047
1639389080000|2021-12-13 09:51:20|1945.8|1945.4|1945.4|1945|1945.8|1945.4|1945.4|1945|1486
1639389090000|2021-12-13 09:51:30||1945.2||1945||1945.2||1945|0
1639389100000|2021-12-13 09:51:40||1945.2||1945.2||1945.2||1945|0
1639389110000|2021-12-13 09:51:50|1945.6|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945.4|180
1639389120000|2021-12-13 09:52:00|1945.6|1945.2|1945.8|1945.4|1945.8|1945.4|1945.4|1945.2|1867
1639389130000|2021-12-13 09:52:10|1945.6|1945.6|1945.4|1945.2|1945.6|1945.6|1945.4|1945.2|680
1639389140000|2021-12-13 09:52:20|1945.2|1945|1945.4|1945.2|1945.6|1945.2|1945.2|1945|1897
1639389150000|2021-12-13 09:52:30|1945.6|1945|1945.6|1945.2|1945.8|1945.4|1945.4|1945|180
1639389160000|2021-12-13 09:52:40|1945.4|1945|1945.4|1945.2|1945.4|1945.2|1945.4|1945|3328
1639389170000|2021-12-13 09:52:50|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|128
1639389180000|2021-12-13 09:53:00|1945.8|1945.6|1946|1945.8|1946.2|1945.8|1945.8|1945.6|1238
1639389190000|2021-12-13 09:53:10|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1292
1639389200000|2021-12-13 09:53:20|1946|1945.8|1946|1945.8|1946.2|1945.8|1946|1945.8|180
1639389210000|2021-12-13 09:53:30|1945.8|1945.6|1945.8|1945.4|1946|1945.6|1945.6|1945.4|2628
1639389220000|2021-12-13 09:53:40|1945.6|1945.2|1945.6|1945.2|1945.8|1945.2|1945.6|1945.2|0
1639389230000|2021-12-13 09:53:50|1945.4||1945.6||1945.6||1945.4||0
1639389240000|2021-12-13 09:54:00|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.8|1945.4|180
1639389250000|2021-12-13 09:54:10|1946.2|1945.8|1946|1945.8|1946.2|1946|1946|1945.8|451
1639389260000|2021-12-13 09:54:20|1945.8|1945.6|1945.6|1945|1945.8|1945.6|1945.6|1945|659
1639389270000|2021-12-13 09:54:30|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945|1350
1639389280000|2021-12-13 09:54:40|1945.2|1945|1945|1944.6|1945.4|1945.2|1945|1944.6|3783
1639389290000|2021-12-13 09:54:50|1944.8|1944.8|1945|1944.8|1945.2|1944.8|1944.8|1944.6|1809
1639389310000|2021-12-13 09:55:10|1945.2|1945|1945|1944.8|1945.4|1945.2|1945|1944.6|3189
1639389320000|2021-12-13 09:55:20|1945.2|1945|1945.2|1945|1945.4|1945.2|1945.2|1944.8|1762
1639389330000|2021-12-13 09:55:30|1945|1944.8|1944.6|1944.2|1945|1944.8|1944.6|1944.2|7158
1639389340000|2021-12-13 09:55:40|1944.8|1944.4|1944.4|1944.2|1945|1944.6|1944.4|1944.2|2424
1639389350000|2021-12-13 09:55:50|1944.2|1944|1944|1943.8|1944.2|1944.2|1944|1943.6|1196
1639389360000|2021-12-13 09:56:00|1944.2|1943.6|1944|1943.6|1944.2|1944|1943.8|1943.4|4233
1639389370000|2021-12-13 09:56:10|1944.2|1943.8|1944.4|1944.2|1944.4|1944.2|1944.2|1943.8|1765
1639389380000|2021-12-13 09:56:20|1944.2|1944|1944|1943.6|1944.4|1944.2|1943.8|1943.4|2919
1639389390000|2021-12-13 09:56:30|1943.8|1943.4|1943.4|1943.2|1943.8|1943.6|1943.4|1943.2|507
1639389400000|2021-12-13 09:56:40|1943.6|1943.4|1944|1943.8|1944|1943.8|1943.6|1943.2|1299
1639389410000|2021-12-13 09:56:50|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|293
1639389420000|2021-12-13 09:57:00|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943.2|774
1639389430000|2021-12-13 09:57:10|1943.4|1943.4|1943|1942.6|1943.4|1943.4|1943|1942.6|5431
1639389450000|2021-12-13 09:57:30|1943.2|1942.8|1943.4|1943|1943.4|1943.2|1943|1942.8|3130
1639389460000|2021-12-13 09:57:40|1943.6|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943.2|2279
1639389470000|2021-12-13 09:57:50|1943.2|1943|1943|1942.6|1943.2|1943|1942.8|1942.4|984
1639389480000|2021-12-13 09:58:00|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|0
1639389490000|2021-12-13 09:58:10|1942.6|1942.6|1942.8|1942.4|1943|1942.6|1942.6|1942.4|931
1639389500000|2021-12-13 09:58:20|1942.6|1942.6|1942.6|1942.2|1942.6|1942.6|1942.4|1942.2|300
1639389510000|2021-12-13 09:58:30|1942.8|1942.4|1943|1942.6|1943.2|1942.8|1942.6|1942.4|681
1639389520000|2021-12-13 09:58:40|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|591
1639389530000|2021-12-13 09:58:50||1942.4||1942.4||1942.4||1942.4|0
1639389540000|2021-12-13 09:59:00|1942.8|1942.2|1943.4|1943|1943.4|1943|1942.8|1942.2|800
1639389560000|2021-12-13 09:59:20|1943.2|1943.2|1943.4|1943.2|1943.4|1943.2|1943.2|1943.2|0
1639389570000|2021-12-13 09:59:30|1943.2|1943|1943.4|1943|1943.4|1943.2|1943.2|1943|1856
1639389580000|2021-12-13 09:59:40|1943.6|1943.2|1943.8|1943.4|1944|1943.6|1943.6|1943.2|4138
1639389590000|2021-12-13 09:59:50|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.4|15
1639389600000|2021-12-13 10:00:00|1943.6|1943.6|1943.4|1943.2|1943.6|1943.6|1943.4|1943|1476
1639389610000|2021-12-13 10:00:10|1943.6|1943.4|1943.8|1943.6|1944|1943.6|1943.4|1943.2|2784
1639389620000|2021-12-13 10:00:20|1944||1944||1944||1944||0
1639389630000|2021-12-13 10:00:30|1944.2|1943.8|1944|1943.8|1944.2|1944|1944|1943.8|892
1639389640000|2021-12-13 10:00:40|1943.8|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.6|684
1639389650000|2021-12-13 10:00:50||1943.8||1943.6||1943.8||1943.6|0
1639389660000|2021-12-13 10:01:00|1943.8|1943.4|1943.6|1943.4|1943.8|1943.4|1943.6|1943.4|682
1639389670000|2021-12-13 10:01:10|1943.8|1943.6|1943.8|1943.4|1944|1943.8|1943.6|1943.2|3892
1639389680000|2021-12-13 10:01:20|1944|1943.6|1944.2|1943.8|1944.4|1944|1943.6|1943.2|4029
1639389690000|2021-12-13 10:01:30|1944|1943.6|1944|1943.6|1944|1943.6|1944|1943.6|0
1639389700000|2021-12-13 10:01:40|1944.2|1943.8|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|1648
1639389710000|2021-12-13 10:01:50|1944.4|1944|1943.6|1943.2|1944.6|1944|1943.6|1943.2|2252
1639389720000|2021-12-13 10:02:00|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.8|1079
1639389730000|2021-12-13 10:02:10|1943.2|1943|1943.2|1943|1943.4|1943.2|1943.2|1943|181
1639389740000|2021-12-13 10:02:20|1943.4|1942.8|1943|1942.8|1943.4|1943|1943|1942.6|0
1639389750000|2021-12-13 10:02:30|1942.8|1942.6|1942.6|1942.4|1942.8|1942.6|1942.6|1942.4|6254
1639389760000|2021-12-13 10:02:40|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|718
1639389770000|2021-12-13 10:02:50|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|10000
1639389780000|2021-12-13 10:03:00|1942.4|1942.2|1943.2|1942.8|1943.2|1942.8|1942.4|1942.2|1537
1639389790000|2021-12-13 10:03:10|1943|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.6|181
1639389800000|2021-12-13 10:03:20|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943.2|1942.8|182
1639389810000|2021-12-13 10:03:30|1943||1943||1943||1943||0
1639389820000|2021-12-13 10:03:40|1942.8|1942.6|1943|1942.6|1943|1942.6|1942.6|1942.4|989
1639389830000|2021-12-13 10:03:50|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.4|0
1639389850000|2021-12-13 10:04:10|1942.8|1942.4|1942.2|1942|1942.8|1942.4|1942.2|1942|3844
1639389860000|2021-12-13 10:04:20|1942|1941.8|1942.2|1942|1942.6|1942.2|1941.8|1941.6|4779
1639389870000|2021-12-13 10:04:30|1942.4|1941.8|1942.4|1942|1942.4|1942|1942.4|1941.8|0
1639389880000|2021-12-13 10:04:40|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1942|1941.6|2834
1639389890000|2021-12-13 10:04:50|1941.8|1941.4|1941.8|1941.4|1942|1941.8|1941.8|1941.4|5767
1639389900000|2021-12-13 10:05:00|1941.6|1941.6|1941|1940.6|1941.6|1941.6|1941|1940.6|1366
1639389910000|2021-12-13 10:05:10|1941.2|1940.8|1940.8|1940.4|1941.4|1941.2|1940.8|1940.4|2608
1639389920000|2021-12-13 10:05:20|1940.6|1940.2|1939.8|1939.4|1940.6|1940.2|1939.6|1939.2|14038
1639389930000|2021-12-13 10:05:30|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939|4314
1639389940000|2021-12-13 10:05:40|1939.4|1939|1939.4|1939|1939.4|1939|1939.2|1939|0
1639389950000|2021-12-13 10:05:50|1939.2|1938.8|1939|1938.6|1939.2|1939|1938.8|1938.6|4361
1639389960000|2021-12-13 10:06:00|1938.8|1938.4|1938.4|1938|1938.8|1938.4|1938.4|1938|856
1639389970000|2021-12-13 10:06:10|1938.2|1937.8|1938.2|1937.8|1938.2|1937.8|1938.2|1937.6|0
1639389980000|2021-12-13 10:06:20|1938.4|1937.6|1938.4|1938|1938.4|1938.2|1938|1937.6|1690
1639389990000|2021-12-13 10:06:30|1938.6|1938.2|1938.4|1938|1938.8|1938.4|1938.4|1938|1134
1639390000000|2021-12-13 10:06:40|1938.2|1937.8|1938.6|1938.2|1938.6|1938.2|1938|1937.8|0
1639390010000|2021-12-13 10:06:50|1938.4|1938|1938.4|1938|1938.6|1938.2|1938.2|1937.8|1627
1639390020000|2021-12-13 10:07:00|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937.6|1627
1639390030000|2021-12-13 10:07:10|1937.8|1937.2|1937.4|1937.2|1937.8|1937.2|1937.4|1937.2|1181
1639390040000|2021-12-13 10:07:20|1937.6|1937.4|1938.4|1937.8|1938.4|1938|1937.6|1937.4|1154
1639390050000|2021-12-13 10:07:30|1938.2|1938|1938.2|1937.8|1938.2|1938|1938.2|1937.8|500
1639390060000|2021-12-13 10:07:40|1938|1937.6|1938.6|1938|1938.6|1938.2|1938|1937.6|5905
1639390070000|2021-12-13 10:07:50|1938.4|1938.2|1938.8|1938.2|1938.8|1938.6|1938.4|1938|3777
1639390080000|2021-12-13 10:08:00|1938.4|1938.4|1938.8|1938.2|1938.8|1938.4|1938.4|1938.2|230
1639390090000|2021-12-13 10:08:10|1938.6|1938.4|1938.8|1938.4|1939|1938.6|1938.4|1938.4|735
1639390100000|2021-12-13 10:08:20|1939|1938.6|1939|1938.6|1939.6|1939.2|1939|1938.6|3119
1639390120000|2021-12-13 10:08:40||1938.8||1938.8||1938.8||1938.8|0
1639390130000|2021-12-13 10:08:50|1939.2|1939|1939.4|1939.2|1939.4|1939.2|1939.2|1939|415
1639390140000|2021-12-13 10:09:00|1939.6|1939.4|1940.2|1939.8|1940.4|1940|1939.6|1939.2|3493
1639390150000|2021-12-13 10:09:10|1940|1939.6|1940|1939.6|1940.2|1939.8|1940|1939.6|51
1639390160000|2021-12-13 10:09:20|1940.2|1939.8|1940.2|1939.8|1940.4|1939.8|1940|1939.6|15
1639390170000|2021-12-13 10:09:30|1940.4|1940|1940.2|1939.8|1940.6|1940.4|1940|1939.6|1729
1639390180000|2021-12-13 10:09:40|1940.4||1940.4||1940.4||1940.4||0
1639390190000|2021-12-13 10:09:50|1940.6|1940|1940.8|1940.4|1941|1940.8|1940.4|1940|1258
1639390200000|2021-12-13 10:10:00|1940.6|1940.2|1940.4|1940|1940.6|1940.2|1940.4|1940|2601
1639390210000|2021-12-13 10:10:10|1940.2|1939.8|1940.8|1940.2|1940.8|1940.2|1940|1939.6|2553
1639390220000|2021-12-13 10:10:20|1940.6|1940|1940.4|1940.2|1940.8|1940.2|1940.4|1940|298
1639390230000|2021-12-13 10:10:30|1940.8|1940.4|1940.4|1940|1940.8|1940.4|1940.2|1940|362
1639390240000|2021-12-13 10:10:40|1940.2|1939.8|1940|1939.4|1940.2|1939.8|1939.8|1939.4|989
1639390250000|2021-12-13 10:10:50|1940.2|1939.6|1940|1939.4|1940.2|1939.8|1940|1939.4|0
1639390260000|2021-12-13 10:11:00|1940.2|1939.6|1940|1939.6|1940.2|1939.8|1940|1939.4|0
1639390270000|2021-12-13 10:11:10|1939.8|1939.4|1939.8|1939.4|1939.8|1939.4|1939.8|1939.4|337
1639390280000|2021-12-13 10:11:20|1939.6|1939.2|1938.8|1938.4|1939.6|1939.2|1938.6|1938.2|1314
1639390290000|2021-12-13 10:11:30|1938.6|1938.2|1939.2|1938.8|1939.4|1939.2|1938.6|1938.2|1758
1639390300000|2021-12-13 10:11:40|1939.4|1939|1939.2|1938.8|1939.4|1939.2|1939.2|1938.8|500
1639390310000|2021-12-13 10:11:50|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|0
1639390320000|2021-12-13 10:12:00|1939.6|1939.2|1939.8|1939.4|1940|1939.6|1939.6|1939|681
1639390330000|2021-12-13 10:12:10|1939.6|1939.2|1939.4|1939|1939.6|1939.2|1939.2|1939|289
1639390340000|2021-12-13 10:12:20||1939.2||1939.2||1939.2||1939.2|0
1639390350000|2021-12-13 10:12:30|1939.6|1939.4|1939.2|1938.8|1940|1939.6|1939|1938.6|1445
1639390360000|2021-12-13 10:12:40|1939|1938.6|1939|1938.8|1939|1939|1939|1938.6|181
1639390370000|2021-12-13 10:12:50|||||||||191
1639390380000|2021-12-13 10:13:00|1939.2|1939|1939.4|1939|1939.4|1939|1939.2|1939|431
1639390390000|2021-12-13 10:13:10|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|181
1639390400000|2021-12-13 10:13:20|1940|1939.6|1940.2|1939.6|1940.2|1939.6|1940|1939.6|0
1639390410000|2021-12-13 10:13:30|1940|1939.8|1940|1939.6|1940.2|1939.8|1939.8|1939.4|2230
1639390420000|2021-12-13 10:13:40|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|1194
1639390430000|2021-12-13 10:13:50|1940.2|1939.8|1939.4|1939.2|1940.2|1939.8|1939.4|1939.2|5622
1639390440000|2021-12-13 10:14:00|1939.2|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|1052
1639390450000|2021-12-13 10:14:10|1939.6|1939.2|1939.4|1938.8|1939.6|1939.4|1939.4|1938.8|2927
1639390460000|2021-12-13 10:14:20|1939.2|1939|1939|1938.6|1939.2|1939|1939|1938.6|500
1639390470000|2021-12-13 10:14:30|1939.2|1938.8|1939.2|1939|1939.2|1939|1939.2|1938.6|353
1639390480000|2021-12-13 10:14:40|1939|1938.8|1939|1938.4|1939.2|1938.8|1938.8|1938.4|1124
1639390500000|2021-12-13 10:15:00|1938.8|1938.2|1938.4|1938|1938.8|1938.2|1938.4|1938|390
1639390510000|2021-12-13 10:15:10|1938.6|1938.2|1938.4|1938|1938.8|1938.4|1938.4|1937.8|634
1639390520000|2021-12-13 10:15:20|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937.4|612
1639390530000|2021-12-13 10:15:30||1937.8||1937.8||1937.8||1937.6|97
1639390540000|2021-12-13 10:15:40|1938.2|1938|1938.2|1937.8|1938.6|1938.2|1938.2|1937.8|16165
1639390550000|2021-12-13 10:15:50|1938|1938|1938|1937.8|1938|1938|1938|1937.8|0
1639390560000|2021-12-13 10:16:00|1938.2|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|181
1639390580000|2021-12-13 10:16:20|1938||1938||1938||1938||3967
1639390590000|2021-12-13 10:16:30|1938.2|1937.6|1938|1937.6|1938.2|1937.6|1937.8|1937.4|4
1639390600000|2021-12-13 10:16:40|1937.8|1937.4|1937.4|1937|1937.8|1937.4|1937.4|1937|775
1639390610000|2021-12-13 10:16:50|1937.2|1936.8|1937.2|1937|1937.2|1937|1937|1936.8|10729
1639390620000|2021-12-13 10:17:00|1937.4|1937.2|1937.6|1937.2|1937.6|1937.4|1937.2|1937|2936
1639390630000|2021-12-13 10:17:10|1937.8|1937.4|1937.2|1936.8|1938|1937.6|1937.2|1936.8|2645
1639390640000|2021-12-13 10:17:20|1937|1936.6|1937|1936.4|1937.2|1936.6|1937|1936.4|300
1639390650000|2021-12-13 10:17:30|1936.8|1936.6|1936.8|1936.6|1937|1936.6|1936.8|1936.4|0
1639390660000|2021-12-13 10:17:40|1937|1936.4|1937|1936.8|1937|1936.8|1936.8|1936.4|181
1639390680000|2021-12-13 10:18:00|1937.2|1937|1937.2|1936.8|1937.4|1937.2|1937|1936.8|789
1639390690000|2021-12-13 10:18:10|1937|1937|1936.8|1936.4|1937.2|1937|1936.8|1936.4|6148
1639390700000|2021-12-13 10:18:20|1936.6|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936|63
1639390710000|2021-12-13 10:18:30|1936.4|1936|1936.4|1936|1936.6|1936.2|1936.2|1936|601
1639390720000|2021-12-13 10:18:40|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1935.8|1935.6|2162
1639390730000|2021-12-13 10:18:50|1935.8|1935.8|1936.2|1935.8|1936.2|1936|1935.8|1935.6|358
1639390740000|2021-12-13 10:19:00|1936|1936|1936|1935.6|1936.2|1936|1936|1935.6|130
1639390750000|2021-12-13 10:19:10|1936.2|1935.8|1936.6|1936.2|1936.6|1936.4|1936.2|1935.8|867
1639390760000|2021-12-13 10:19:20|1936.4|1936|1936|1935.8|1936.4|1936|1936|1935.6|2288
1639390770000|2021-12-13 10:19:30|1935.8|1935.6|1936.4|1936|1936.4|1936|1935.8|1935.6|3201
1639390780000|2021-12-13 10:19:40|1936.2|1935.8|1936|1935.8|1936.4|1936|1936|1935.6|134
1639390790000|2021-12-13 10:19:50|1936.2|1936|1936.4|1936|1936.6|1936.4|1936.2|1936|1642
1639390800000|2021-12-13 10:20:00|1936.6|1936.2|1936|1935.6|1936.8|1936.6|1935.8|1935.6|5067
1639390810000|2021-12-13 10:20:10|1935.8|1935.4|1936|1935.6|1936|1935.6|1935.8|1935.4|300
1639390820000|2021-12-13 10:20:20|1936.2|1935.8|1936.4|1936.2|1936.6|1936.2|1936.2|1935.8|1580
1639390830000|2021-12-13 10:20:30|1936.6|1936|1936.8|1936.4|1936.8|1936.4|1936.6|1936|384
1639390840000|2021-12-13 10:20:40||1936.2||1936.4||1936.4||1936.2|0
1639390850000|2021-12-13 10:20:50|1937|1936.6|1937.2|1936.8|1937.4|1937|1937|1936.6|681
1639390860000|2021-12-13 10:21:00|1937.4|1937|1937.6|1937|1937.6|1937.2|1937.2|1936.8|0
1639390870000|2021-12-13 10:21:10|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.2|1937|241
1639390880000|2021-12-13 10:21:20|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|159
1639390890000|2021-12-13 10:21:30|1937.6|1937.2|1938.2|1937.8|1938.2|1937.8|1937.4|1937.2|1652
1639390900000|2021-12-13 10:21:40|1938.4|1938|1938.6|1938.2|1938.6|1938.2|1938.4|1938|0
1639390910000|2021-12-13 10:21:50|1938.8|1938.4|1938.8|1938.4|1939|1938.4|1938.8|1938.4|630
1639390920000|2021-12-13 10:22:00|1938.6|1938.6|1938.6|1938.2|1938.6|1938.6|1938.4|1938.2|1743
1639390930000|2021-12-13 10:22:10|1938.4|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|509
1639390940000|2021-12-13 10:22:20||1938.4||1938.4||1938.4||1938.2|0
1639390950000|2021-12-13 10:22:30|1938.8|1938.2|1938.4|1938|1938.8|1938.2|1938.2|1937.8|6133
1639390960000|2021-12-13 10:22:40|1938.2|1937.8|1938.2|1937.8|1938.2|1937.8|1937.8|1937.4|4154
1639390970000|2021-12-13 10:22:50|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.8|1937.4|133
1639390980000|2021-12-13 10:23:00|1937.6|1937.2|1937.4|1937|1937.6|1937.4|1937.4|1936.8|0
1639390990000|2021-12-13 10:23:10|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|493
1639391000000|2021-12-13 10:23:20|1937.4|1937.2|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|181
1639391010000|2021-12-13 10:23:30||1937||1937||1937||1937|947
1639391020000|2021-12-13 10:23:40|1937.6|1937.2|1938|1937.6|1938|1937.6|1937.6|1937.2|468
1639391030000|2021-12-13 10:23:50||1937.8||1937.6||1937.8||1937.6|0
1639391040000|2021-12-13 10:24:00|1937.8|1937.4|1938|1937.8|1938|1937.8|1937.8|1937.4|0
1639391050000|2021-12-13 10:24:10|1938.2|1938|1938.2|1937.8|1938.4|1938|1938|1937.8|1493
1639391060000|2021-12-13 10:24:20|1938.4|1938|1938|1937.8|1938.4|1938|1938|1937.6|547
1639391070000|2021-12-13 10:24:30|1938.2|1937.6|1938.4|1938|1938.6|1938.2|1938.2|1937.6|292
1639391080000|2021-12-13 10:24:40|1938.2|1937.8|1938.2|1938|1938.2|1938|1938.2|1937.8|0
1639391090000|2021-12-13 10:24:50|1938.4|1938.2|1938.4|1938|1938.6|1938.4|1938.4|1938|1210
1639391100000|2021-12-13 10:25:00|1938.2|1937.8|1937.6|1937.2|1938.2|1937.8|1937.6|1937|1503
1639391110000|2021-12-13 10:25:10||1937.4||1937.2||1937.4||1937.2|0
1639391120000|2021-12-13 10:25:20|1937.4|1937.4|1937.2|1936.8|1937.6|1937.4|1937.2|1936.8|4
1639391130000|2021-12-13 10:25:30|1937|1936.6|1936.8|1936.4|1937|1936.6|1936.8|1936.4|200
1639391140000|2021-12-13 10:25:40|1936.6|1936.6|1937|1936.8|1937|1936.8|1936.6|1936.6|488
1639391150000|2021-12-13 10:25:50|1937.2|1937|1937.2|1937|1937.4|1937|1937.2|1936.8|395
1639391160000|2021-12-13 10:26:00|1937.4|1937.2|1936.8|1936.4|1937.6|1937.4|1936.8|1936.4|4307
1639391170000|2021-12-13 10:26:10|1937|1936.6|1937|1936.6|1937|1936.6|1937|1936.6|0
1639391180000|2021-12-13 10:26:20|1937.2|1936.8|1937.2|1937|1937.2|1937|1937.2|1936.6|389
1639391190000|2021-12-13 10:26:30|1937.4|1937.2|1938.4|1938|1938.4|1938|1937.4|1937.2|2445
1639391200000|2021-12-13 10:26:40|1938.6|1938.2|1938.2|1937.8|1938.6|1938.2|1938|1937.8|3809
1639391210000|2021-12-13 10:26:50|1938.4|1938|1938.8|1938.4|1938.8|1938.4|1938.4|1938|261
1639391220000|2021-12-13 10:27:00|1939|1938.6|1938.8|1938.4|1939|1938.6|1938.6|1938.4|476
1639391230000|2021-12-13 10:27:10|||||||||1000
1639391240000|2021-12-13 10:27:20|1939|1938.6|1939|1938.6|1939.2|1939|1938.8|1938.6|565
1639391250000|2021-12-13 10:27:30|1939.2|1938.4|1939|1938.6|1939.2|1938.8|1939|1938.4|4
1639391260000|2021-12-13 10:27:40|1938.8|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|0
1639391270000|2021-12-13 10:27:50|1938.8|1938.4|1938.4|1938.2|1938.8|1938.4|1938.4|1938.2|374
1639391290000|2021-12-13 10:28:10|1938.6|1938.4|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|354
1639391300000|2021-12-13 10:28:20|1938.6|1938.4|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|582
1639391310000|2021-12-13 10:28:30|1938.6|1938.6|1938.8|1938.6|1938.8|1938.6|1938.6|1938.6|0
1639391320000|2021-12-13 10:28:40|1939|1938.8|1939|1938.8|1939.2|1938.8|1938.8|1938.6|2477
1639391330000|2021-12-13 10:28:50|1939.2|1939|1938.8|1938.6|1939.4|1939|1938.8|1938.6|4127
1639391340000|2021-12-13 10:29:00|1939||1938.8||1939||1938.8||1537
1639391350000|2021-12-13 10:29:10|1939|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|1365
1639391360000|2021-12-13 10:29:20|1939.6|1939.2|1939.4|1939|1939.6|1939.2|1939.4|1939|0
1639391370000|2021-12-13 10:29:30|1939.6|1939.2|1939.6|1939.2|1939.8|1939.6|1939.6|1939.2|7894
1639391380000|2021-12-13 10:29:40|1939.8|1939|1939.6|1939.2|1939.8|1939.2|1939.6|1939|0
1639391390000|2021-12-13 10:29:50|1939.8|1939.6|1940|1939.8|1940.2|1939.8|1939.8|1939.4|11463
1639391400000|2021-12-13 10:30:00|1940.2|1939.6|1939.8|1939.4|1940.2|1939.8|1939.6|1939.2|4903
1639391410000|2021-12-13 10:30:10|1939.6|1939.2|1938.8|1938.6|1939.6|1939.2|1938.8|1938.4|1506
1639391420000|2021-12-13 10:30:20|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|0
1639391430000|2021-12-13 10:30:30|1938.4|1938.2|1938.4|1938|1938.4|1938.4|1938.4|1938|0
1639391440000|2021-12-13 10:30:40|1938.6|1938.2|1938.4|1938|1938.6|1938.4|1938.4|1938|181
1639391450000|2021-12-13 10:30:50|1938.6|1938.2|1938.6|1938.4|1939|1938.6|1938.6|1938.2|3333
1639391460000|2021-12-13 10:31:00|1938.8|1938.2|1938.6|1938.4|1938.8|1938.4|1938.6|1938.2|1895
1639391470000|2021-12-13 10:31:10|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|931
1639391480000|2021-12-13 10:31:20|1938.2|1938|1938|1937.6|1938.2|1938|1938|1937.6|890
1639391490000|2021-12-13 10:31:30||1937.8||1937.6||1937.8||1937.6|0
1639391500000|2021-12-13 10:31:40|1938.2|1937.8|1938.2|1938|1938.4|1938|1938.2|1937.8|3342
1639391510000|2021-12-13 10:31:50|1938.4|1938.2|1937.8|1937.4|1938.4|1938.2|1937.8|1937.4|1888
1639391520000|2021-12-13 10:32:00|1937.6|1937.2|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|0
1639391540000|2021-12-13 10:32:20|1937.4||1937.6||1937.6||1937.4||0
1639391550000|2021-12-13 10:32:30||1937.4||1937.4||1937.4||1937.4|0
1639391560000|2021-12-13 10:32:40|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.4|1937|181
1639391570000|2021-12-13 10:32:50|1937.2|1937.2|1937|1936.8|1937.2|1937.2|1937|1936.8|2056
1639391580000|2021-12-13 10:33:00|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1936.8|294
1639391590000|2021-12-13 10:33:10|1937.4|1937.2|1937.4|1937|1937.6|1937.4|1937.4|1937|897
1639391600000|2021-12-13 10:33:20|1937.2|1936.8|1937.4|1937|1937.4|1937|1937|1936.8|11124
1639391620000|2021-12-13 10:33:40|1937.2|1936.8|1937|1936.8|1937.2|1936.8|1937|1936.6|4
1639391630000|2021-12-13 10:33:50|1937.2|1937|1937.4|1937|1937.6|1937.4|1937|1936.8|2104
1639391640000|2021-12-13 10:34:00|1937.2||1937.4||1937.4||1937.2||0
1639391660000|2021-12-13 10:34:20|1937.2|1937.2|1937.2|1937|1937.2|1937.2|1937.2|1937|185
1639391670000|2021-12-13 10:34:30|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|985
1639391680000|2021-12-13 10:34:40|1937.8|1937.2|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|2666
1639391690000|2021-12-13 10:34:50|1937.6|1937.6|1937.8|1937.6|1938|1937.8|1937.6|1937.6|843
1639391700000|2021-12-13 10:35:00|1938||1937.8||1938||1937.8||0
1639391710000|2021-12-13 10:35:10|1938|1937.8|1937.8|1937.4|1938.2|1937.8|1937.8|1937.4|1499
1639391720000|2021-12-13 10:35:20|1938|1937.6|1938.6|1938.2|1938.6|1938.2|1937.8|1937.6|1197
1639391730000|2021-12-13 10:35:30|1938.4|1938|1938.4|1938|1938.4|1938|1938.2|1937.8|593
1639391740000|2021-12-13 10:35:40|1938.2|1937.8|1938.2|1937.8|1938.4|1938|1938|1937.8|2054
1639391750000|2021-12-13 10:35:50|1938.4|1938|1939|1938.6|1939|1938.6|1938.4|1938|0
1639391760000|2021-12-13 10:36:00|1938.8|1938.4|1938.6|1938.4|1938.8|1938.4|1938.4|1938.2|1004
1639391770000|2021-12-13 10:36:10|1938.8|1938.6|1939|1938.6|1939|1938.6|1938.8|1938.6|181
1639391780000|2021-12-13 10:36:20|1939.2|1938.8|1938.8|1938.6|1939.2|1939|1938.8|1938.6|874
1639391790000|2021-12-13 10:36:30|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|0
1639391800000|2021-12-13 10:36:40|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.8|1938.6|400
1639391810000|2021-12-13 10:36:50|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.2|2183
1639391820000|2021-12-13 10:37:00|1938.8|1938.6|1938.8|1938.4|1939|1938.8|1938.8|1938.4|2697
1639391830000|2021-12-13 10:37:10|1938.6|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|258
1639391840000|2021-12-13 10:37:20|1939|1938.6|1939.4|1939|1939.4|1939|1939|1938.4|1188
1639391850000|2021-12-13 10:37:30|1939.2|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|4
1639391860000|2021-12-13 10:37:40||1938.8||1938.8||1938.8||1938.8|0
1639391870000|2021-12-13 10:37:50|1939.2|1938.6|1939|1938.6|1939.2|1938.8|1939|1938.6|0
1639391880000|2021-12-13 10:38:00|1938.8|1938.8|1938.2|1937.8|1938.8|1938.8|1937.8|1937.6|4586
1639391890000|2021-12-13 10:38:10|1938|1937.6|1938.2|1937.8|1938.2|1937.8|1937.6|1937.4|1385
1639391900000|2021-12-13 10:38:20|1938.4|1938|1938.8|1938.2|1939|1938.6|1938.4|1938|1651
1639391920000|2021-12-13 10:38:40|1939|1938.4|1939.2|1938.6|1939.2|1938.6|1939|1938.4|1000
1639391930000|2021-12-13 10:38:50||1938.8||1939||1939||1938.8|0
1639391940000|2021-12-13 10:39:00|1939.4|1939.2|1939.4|1939|1939.6|1939.2|1939.2|1938.8|1760
1639391950000|2021-12-13 10:39:10|1939.6|1939.2|1939.8|1939.4|1940|1939.8|1939.6|1939.2|798
1639391960000|2021-12-13 10:39:20|1939.6|1939.2|1939.6|1939.2|1939.6|1939.2|1939.4|1939.2|400
1639391970000|2021-12-13 10:39:30|1939.4||1939.4||1939.6||1939.4||1704
1639391980000|2021-12-13 10:39:40|1939.2|1939|1939.2|1938.8|1939.2|1939|1939|1938.8|678
1639392000000|2021-12-13 10:40:00|1939|1938.6|1938.4|1938.2|1939|1938.6|1938.4|1938.2|978
1639392010000|2021-12-13 10:40:10||1938||1938.2||1938.2||1938|0
1639392020000|2021-12-13 10:40:20||1938||1938||1938.2||1938|0
1639392030000|2021-12-13 10:40:30||1938.2||1938.2||1938.2||1938|1189
1639392040000|2021-12-13 10:40:40|1938.2|1938|1938.2|1938|1938.6|1938.4|1938.2|1938|1127
1639392050000|2021-12-13 10:40:50|1938|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.4|1174
1639392060000|2021-12-13 10:41:00|1938|1937.4|1938|1937.4|1938|1937.4|1938|1937.4|0
1639392070000|2021-12-13 10:41:10|1937.8||1937.6||1938||1937.6||853
1639392090000|2021-12-13 10:41:30|1937.4|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937|366
1639392100000|2021-12-13 10:41:40|1938|1937.6|1938|1937.6|1938.2|1937.8|1938|1937.4|0
1639392110000|2021-12-13 10:41:50|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.8|1937.4|0
1639392120000|2021-12-13 10:42:00|1938.2|1937.8|1938|1937.8|1938.4|1938|1938|1937.6|392
1639392130000|2021-12-13 10:42:10|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1938|660
1639392140000|2021-12-13 10:42:20|1938.2|1938|1938.4|1938|1938.4|1938|1938.2|1938|2354
1639392150000|2021-12-13 10:42:30|1938.2|1937.8|1938.4|1938.2|1938.4|1938.2|1938|1937.8|6369
1639392160000|2021-12-13 10:42:40|1938.2|1938|1938.2|1937.8|1938.2|1938|1938.2|1937.8|700
1639392170000|2021-12-13 10:42:50|1938.4|1938|1938.4|1938|1938.4|1938|1938.4|1938|6295
1639392180000|2021-12-13 10:43:00|1938.6|1938.2|1938.6|1938.4|1938.8|1938.4|1938.6|1938.2|1627
1639392190000|2021-12-13 10:43:10|1938.8||1938.6||1938.8||1938.6||0
1639392200000|2021-12-13 10:43:20|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.6|412
1639392210000|2021-12-13 10:43:30|1939.2|1938.6|1939|1938.6|1939.2|1938.8|1939|1938.6|3595
1639392220000|2021-12-13 10:43:40|1938.8|1938.4|1938.6|1938.2|1938.8|1938.4|1938.6|1938.2|969
1639392230000|2021-12-13 10:43:50|1938.8|1938.4|1938.8|1938.6|1938.8|1938.6|1938.8|1938.4|391
1639392240000|2021-12-13 10:44:00|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|931
1639392250000|2021-12-13 10:44:10||1938.2||1938.2||1938.2||1938.2|813
1639392260000|2021-12-13 10:44:20|1938.8|1938.4|1939|1938.4|1939|1938.6|1938.8|1938.4|1336
1639392270000|2021-12-13 10:44:30|1938.8|1938.2|1938.6|1938.2|1938.8|1938.2|1938.6|1938.2|4
1639392280000|2021-12-13 10:44:40|1938.8||1938.8||1938.8||1938.8||0
1639392290000|2021-12-13 10:44:50|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|0
1639392300000|2021-12-13 10:45:00|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|3217
1639392310000|2021-12-13 10:45:10|1938.4|1938|1938.4|1938|1938.4|1938|1938.4|1937.8|688
1639392320000|2021-12-13 10:45:20|1938.2|1938.2|1938|1937.6|1938.2|1938.2|1937.8|1937.6|2317
1639392330000|2021-12-13 10:45:30|1937.8|1937.8|1938.2|1937.8|1938.2|1938|1937.8|1937.6|870
1639392340000|2021-12-13 10:45:40|1938.4|1938|1938.2|1937.8|1938.4|1938|1938.2|1937.8|0
1639392350000|2021-12-13 10:45:50|1938.4|1938|1938.4|1938.2|1938.6|1938.4|1938.2|1937.8|1799
1639392360000|2021-12-13 10:46:00|1938.2|1938|1938|1937.8|1938.4|1938|1938|1937.8|0
1639392370000|2021-12-13 10:46:10|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.6|1937.4|2113
1639392380000|2021-12-13 10:46:20|1937.6|1937.6|1937.2|1937|1937.6|1937.6|1937.2|1937|1043
1639392390000|2021-12-13 10:46:30|1937|1936.8|1937.2|1937|1937.2|1937|1937|1936.8|921
1639392400000|2021-12-13 10:46:40|1937.4|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|955
1639392410000|2021-12-13 10:46:50|1937.6|1937.6|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|1394
1639392420000|2021-12-13 10:47:00|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1936.8|1042
1639392430000|2021-12-13 10:47:10|1937.2|1936.8|1937.2|1936.8|1937.2|1937|1937.2|1936.8|631
1639392440000|2021-12-13 10:47:20|1937.4|1937|1937.4|1937.2|1937.6|1937.4|1937.4|1937|872
1639392450000|2021-12-13 10:47:30|1937.6|1937.4|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|1651
1639392460000|2021-12-13 10:47:40|1937.4|1937.4|1937.6|1937.2|1937.8|1937.6|1937.4|1937.2|4158
1639392470000|2021-12-13 10:47:50|1937.4|1937.4|1937.4|1937.2|1937.4|1937.4|1937.4|1937.2|4
1639392480000|2021-12-13 10:48:00|1937.2|1937|1937.2|1937|1937.4|1937|1937|1936.6|5202
1639392490000|2021-12-13 10:48:10|1937.4|1937.2|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|892
1639392500000|2021-12-13 10:48:20|1937.4||1937.4||1937.6||1937.4||0
1639392510000|2021-12-13 10:48:30|1937.2|1937|1937.4|1937|1937.4|1937.2|1937.2|1937|1141
1639392520000|2021-12-13 10:48:40|1937.2|1936.8|1937|1936.8|1937.4|1936.8|1936.8|1936.6|1325
1639392530000|2021-12-13 10:48:50|1936.8|1936.6|1937.2|1936.8|1937.4|1937|1936.8|1936.6|2376
1639392540000|2021-12-13 10:49:00|1937|1937|1937.4|1937|1937.6|1937.2|1937|1937|1156
1639392550000|2021-12-13 10:49:10|1937.6|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|0
1639392560000|2021-12-13 10:49:20|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|500
1639392590000|2021-12-13 10:49:50|1937.4|1937.2|1937.2|1937|1937.4|1937.2|1937|1936.8|3149
1639392600000|2021-12-13 10:50:00|1937|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.6|2591
1639392610000|2021-12-13 10:50:10|1937|1936.6|1937|1936.8|1937|1936.8|1937|1936.6|1518
1639392620000|2021-12-13 10:50:20|1937.2|1937|1937|1936.8|1937.2|1937|1937|1936.8|500
1639392630000|2021-12-13 10:50:30|1936.8|1936.6|1936.8|1936.6|1937|1936.8|1936.8|1936.6|1595
1639392640000|2021-12-13 10:50:40|1937||1936.8||1937||1936.8||1724
1639392650000|2021-12-13 10:50:50|1936.6|1936.4|1936.4|1936|1936.8|1936.6|1936.4|1936|12214
1639392660000|2021-12-13 10:51:00|1936.6|1936.2|1936.4|1936|1936.6|1936.4|1936.4|1936|239
1639392670000|2021-12-13 10:51:10|1936.2|1935.8|1935.4|1935|1936.2|1935.8|1935|1934.8|30761
1639392680000|2021-12-13 10:51:20|1935.2|1935.2|1935.2|1934.8|1935.4|1935.2|1935|1934.8|5892
1639392690000|2021-12-13 10:51:30|1935|1935|1935|1934.8|1935.2|1935|1935|1934.8|0
1639392700000|2021-12-13 10:51:40|1934.8|1934.6|1934.8|1934.4|1935|1934.6|1934.6|1934.2|1790
1639392710000|2021-12-13 10:51:50|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|2061
1639392720000|2021-12-13 10:52:00|1934.2|1933.8|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|2970
1639392730000|2021-12-13 10:52:10|1933.6|1933.6|1933.6|1933.4|1933.6|1933.6|1933.6|1933.4|0
1639392740000|2021-12-13 10:52:20|1933.8|1933.6|1933.8|1933.6|1934|1933.8|1933.8|1933.6|3815
1639392750000|2021-12-13 10:52:30|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|1932
1639392760000|2021-12-13 10:52:40|1934.2|1934|1934.4|1934|1934.6|1934|1934.2|1934|468
1639392770000|2021-12-13 10:52:50|1934.2|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.8|181
1639392780000|2021-12-13 10:53:00|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|204
1639392790000|2021-12-13 10:53:10|1934|1933.8|1933.8|1933.6|1934.2|1933.8|1933.8|1933.6|130
1639392800000|2021-12-13 10:53:20|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.6|185
1639392810000|2021-12-13 10:53:30|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|185
1639392830000|2021-12-13 10:53:50|1933.6|1933.4|1934|1933.6|1934|1933.8|1933.6|1933.4|1964
1639392840000|2021-12-13 10:54:00|1934.2|1933.8|1934.2|1934|1934.2|1934|1934.2|1933.8|1236
1639392850000|2021-12-13 10:54:10|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|0
1639392860000|2021-12-13 10:54:20|1934|1934|1934|1933.8|1934.2|1934|1933.8|1933.6|2335
1639392870000|2021-12-13 10:54:30|1934.2|1934|1934.2|1933.8|1934.2|1934|1934.2|1933.8|571
1639392880000|2021-12-13 10:54:40|1934|1934|1934.6|1934.2|1934.8|1934.4|1934|1934|870
1639392890000|2021-12-13 10:54:50|1934.4|1934|1933.8|1933.6|1934.4|1934|1933.8|1933.6|13353
1639392900000|2021-12-13 10:55:00|1934|1933.8|1935|1934.6|1935|1934.6|1934|1933.8|582
1639392910000|2021-12-13 10:55:10|1935.2|1934.8|1935.2|1935|1935.6|1935|1935.2|1934.8|0
1639392920000|2021-12-13 10:55:20|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|181
1639392930000|2021-12-13 10:55:30|1935.4|1935|1935|1934.6|1935.4|1935|1935|1934.6|1180
1639392940000|2021-12-13 10:55:40|1934.8|1934.4|1934.4|1934.2|1934.8|1934.4|1934.4|1934|72
1639392950000|2021-12-13 10:55:50|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|1708
1639392960000|2021-12-13 10:56:00|1934.8|1934.4|1934.6|1934.2|1934.8|1934.4|1934.4|1934|4
1639392970000|2021-12-13 10:56:10|1934.4|1934|1934.4|1934|1934.6|1934.2|1934.4|1934|181
1639392980000|2021-12-13 10:56:20|1934.2|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|1394
1639392990000|2021-12-13 10:56:30|1934|1933.8|1933.8|1933.6|1934|1933.8|1933.8|1933.4|2028
1639393000000|2021-12-13 10:56:40|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.2|1933|1830
1639393010000|2021-12-13 10:56:50|1933.8|1933.4|1933.6|1933.4|1934|1933.6|1933.6|1933.2|564
1639393020000|2021-12-13 10:57:00|1933.4|1933.2|1933.8|1933.6|1934|1933.6|1933.4|1933.2|874
1639393030000|2021-12-13 10:57:10|1934|1933.8|1934.2|1934|1934.4|1934|1934|1933.8|1321
1639393050000|2021-12-13 10:57:30|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|181
1639393060000|2021-12-13 10:57:40|1934.4|1934|1934.6|1934.2|1934.6|1934.4|1934.4|1933.8|520
1639393070000|2021-12-13 10:57:50|1934.4|1934|1934.2|1934|1934.4|1934|1934.2|1934|0
1639393080000|2021-12-13 10:58:00|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.6|833
1639393090000|2021-12-13 10:58:10||1933.6||1933.6||1933.6||1933.6|0
1639393100000|2021-12-13 10:58:20||1933.8||1933.8||1933.8||1933.6|0
1639393110000|2021-12-13 10:58:30|1934.2|1934|1934.8|1934.4|1934.8|1934.4|1934.2|1934|2090
1639393130000|2021-12-13 10:58:50|1935|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.6|612
1639393140000|2021-12-13 10:59:00|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|12504
1639393150000|2021-12-13 10:59:10|1935.6|1935.2|1935.4|1935.2|1935.8|1935.4|1935.4|1935.2|1370
1639393160000|2021-12-13 10:59:20|1935.2|1935|1935.2|1935|1935.4|1935.2|1935.2|1935|2295
1639393170000|2021-12-13 10:59:30|1935|1934.8|1934.6|1934.2|1935|1934.8|1934.6|1934.2|485
1639393180000|2021-12-13 10:59:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|197
1639393190000|2021-12-13 10:59:50|1934.6|1934.2|1935.2|1934.8|1935.2|1934.8|1934.6|1934.2|515
1639393200000|2021-12-13 11:00:00|1935|1934.6|1935.4|1935|1935.4|1935|1935|1934.6|0
1639393210000|2021-12-13 11:00:10|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1935|1934.6|452
1639393220000|2021-12-13 11:00:20|1935|1934.6|1934.6|1934.4|1935.2|1934.6|1934.6|1934.2|2078
1639393230000|2021-12-13 11:00:30|1934.4|1934.2|1935|1934.8|1935|1934.8|1934.4|1934|185
1639393240000|2021-12-13 11:00:40|1935.2|1935|1935.4|1934.8|1935.4|1935|1935|1934.8|55
1639393250000|2021-12-13 11:00:50|1935.2|1934.6|1934.8|1934.4|1935.2|1934.6|1934.6|1934.4|0
1639393260000|2021-12-13 11:01:00|1934.6|1934.2|1934.6|1934.2|1934.8|1934.2|1934.4|1934.2|409
1639393270000|2021-12-13 11:01:10|1934.4||1934.4||1934.4||1934.4||0
1639393280000|2021-12-13 11:01:20|1934.2|1934|1934.4|1934.2|1934.4|1934.2|1934|1933.8|2827
1639393290000|2021-12-13 11:01:30|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|0
1639393300000|2021-12-13 11:01:40|1934|1933.8|1933.6|1933.4|1934|1933.8|1933.6|1933.4|5389
1639393320000|2021-12-13 11:02:00|1933.8|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.2|5409
1639393330000|2021-12-13 11:02:10|1933.8|1933.8|1934|1933.6|1934|1933.8|1933.8|1933.6|0
1639393340000|2021-12-13 11:02:20||1933.8||1933.8||1933.8||1933.6|0
1639393350000|2021-12-13 11:02:30|1934.2|1933.6|1934.8|1934.4|1934.8|1934.4|1934.2|1933.6|2240
1639393360000|2021-12-13 11:02:40|1934.6||1934.8||1934.8||1934.6||0
1639393370000|2021-12-13 11:02:50|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|186
1639393380000|2021-12-13 11:03:00|1934.4|1934.4|1934.4|1934.2|1934.4|1934.4|1934.4|1934.2|500
1639393390000|2021-12-13 11:03:10|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|688
1639393400000|2021-12-13 11:03:20|1934.4|1934.4|1934.6|1934.4|1934.6|1934.4|1934.4|1934.4|0
1639393410000|2021-12-13 11:03:30|1934.4|1934.2|1935|1934.6|1935|1934.6|1934.4|1934.2|181
1639393420000|2021-12-13 11:03:40|1934.8|1934.8|1934.8|1934.6|1935.2|1934.8|1934.8|1934.6|1500
1639393430000|2021-12-13 11:03:50|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.8|0
1639393440000|2021-12-13 11:04:00|1935.2||1935.2||1935.2||1935||500
1639393450000|2021-12-13 11:04:10|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.2|1935|476
1639393470000|2021-12-13 11:04:30|1935.2|1935|1935.2|1935|1935.4|1935|1935.2|1935|412
1639393490000|2021-12-13 11:04:50|1935|1934.8|1935|1934.8|1935|1934.8|1934.8|1934.4|2798
1639393500000|2021-12-13 11:05:00|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.4|198
1639393510000|2021-12-13 11:05:10||1934.4||1934.4||1934.6||1934.4|0
1639393520000|2021-12-13 11:05:20|1935|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.4|136
1639393530000|2021-12-13 11:05:30|1935|1934.8|1935.2|1935|1935.2|1935|1935|1934.8|189
1639393550000|2021-12-13 11:05:50|1935.4|1935.2|1935.6|1935.2|1935.8|1935.6|1935.4|1935|3854
1639393560000|2021-12-13 11:06:00|1935.8|1935.4|1936|1935.6|1936.2|1936|1935.8|1935.4|2304
1639393570000|2021-12-13 11:06:10|1936.2|1935.8|1936.4|1936|1936.4|1936|1936|1935.6|1427
1639393580000|2021-12-13 11:06:20|1936.2|1935.8|1936.2|1936|1936.2|1936|1936.2|1935.8|0
1639393590000|2021-12-13 11:06:30|1936|1935.8|1935.8|1935.4|1936|1935.8|1935.8|1935.4|6113
1639393600000|2021-12-13 11:06:40|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935|1981
1639393610000|2021-12-13 11:06:50||1935.4||1935.2||1935.4||1935.2|130
1639393620000|2021-12-13 11:07:00|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|873
1639393630000|2021-12-13 11:07:10|1935.6|1935.2|1936|1935.6|1936|1935.8|1935.6|1935.2|596
1639393640000|2021-12-13 11:07:20|1935.8|1935.4|1935.2|1935|1935.8|1935.4|1935.2|1935|1223
1639393650000|2021-12-13 11:07:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|0
1639393660000|2021-12-13 11:07:40|1935.4|1935|1935.4|1935|1935.4|1935|1935.2|1935|1481
1639393670000|2021-12-13 11:07:50||1935.2||1935||1935.2||1935|0
1639393680000|2021-12-13 11:08:00|1935.6|1935.2|1935.6|1935.4|1935.8|1935.4|1935.6|1935.2|2121
1639393690000|2021-12-13 11:08:10|1935.8|1935.6|1935.8|1935.6|1936.6|1936.4|1935.8|1935.6|11930
1639393700000|2021-12-13 11:08:20|1936|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.8|507
1639393710000|2021-12-13 11:08:30|1936.4|1936|1937.2|1936.8|1937.4|1937|1936.4|1936|1674
1639393720000|2021-12-13 11:08:40|1937|1937|1937|1936.8|1937|1937|1937|1936.6|431
1639393730000|2021-12-13 11:08:50|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|933
1639393740000|2021-12-13 11:09:00||1936.6||1936.6||1936.6||1936.4|0
1639393750000|2021-12-13 11:09:10|1937|1936.8|1937|1936.6|1937.4|1937|1936.8|1936.6|2123
1639393760000|2021-12-13 11:09:20|1937.2|1936.8|1937|1936.6|1937.2|1936.8|1936.8|1936.6|0
1639393770000|2021-12-13 11:09:30|1936.8|1936.4|1936.8|1936.4|1937|1936.6|1936.6|1936.4|181
1639393780000|2021-12-13 11:09:40|1936.6|1936.6|1936.8|1936.4|1937|1936.6|1936.6|1936.4|507
1639393790000|2021-12-13 11:09:50|1937|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|184
1639393800000|2021-12-13 11:10:00|1937|1936.6|1936.4|1936|1937|1936.6|1936.4|1936|1437
1639393810000|2021-12-13 11:10:10|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1936.4|1936|0
1639393820000|2021-12-13 11:10:20|1936.2|1936.2|1936.6|1936.2|1936.6|1936.4|1936.2|1936.2|0
1639393830000|2021-12-13 11:10:30|1936.4|1936|1936.6|1936.2|1936.6|1936.2|1936.4|1936|744
1639393850000|2021-12-13 11:10:50|1936.4|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|186
1639393860000|2021-12-13 11:11:00|1936.2|1936|1936.2|1936|1936.2|1936.2|1936.2|1936|836
1639393870000|2021-12-13 11:11:10|1936.4|1936.2|1936.4|1936|1936.6|1936.4|1936.4|1936|184
1639393880000|2021-12-13 11:11:20|1936.2||1936.4||1936.4||1936.2||0
1639393890000|2021-12-13 11:11:30|1936.2||1936.2||1936.2||1936.2||0
1639393900000|2021-12-13 11:11:40|1936|1935.8|1936.4|1936|1936.4|1936.2|1936|1935.8|1481
1639393910000|2021-12-13 11:11:50|1936.2|1935.8|1936.4|1936|1936.4|1936|1936|1935.8|2063
1639393920000|2021-12-13 11:12:00|1936.2|1935.8|1936.6|1936.2|1936.6|1936.4|1936.2|1935.8|777
1639393930000|2021-12-13 11:12:10|1936.8|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|1007
1639393940000|2021-12-13 11:12:20|1937.2|1936.8|1937.4|1937|1937.6|1937.2|1937.2|1936.8|400
1639393950000|2021-12-13 11:12:30|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|181
1639393960000|2021-12-13 11:12:40|1937.8|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|295
1639393970000|2021-12-13 11:12:50|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.6|1937.4|3287
1639393990000|2021-12-13 11:13:10|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.8|1937.4|1946
1639394000000|2021-12-13 11:13:20|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.8|1937.4|2597
1639394010000|2021-12-13 11:13:30|1937.6|1937.2|1937.6|1937.2|1937.8|1937.6|1937.4|1937.2|6297
1639394020000|2021-12-13 11:13:40|1937.8|1937.4|1938.2|1937.8|1938.4|1938|1937.8|1937.4|412
1639394030000|2021-12-13 11:13:50|1938.4|1938|1938.4|1938|1938.4|1938|1938.4|1938|0
1639394040000|2021-12-13 11:14:00|1938.6|1938.2|1938.8|1938.4|1938.8|1938.4|1938.6|1938.2|0
1639394050000|2021-12-13 11:14:10|1939|1938.6|1939|1938.8|1939.4|1939|1938.8|1938.6|2442
1639394060000|2021-12-13 11:14:20|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|0
1639394070000|2021-12-13 11:14:30|1939|1938.8|1939|1938.6|1939.2|1938.8|1939|1938.6|181
1639394080000|2021-12-13 11:14:40|1939.2|1938.8|1939.2|1938.8|1939.2|1938.8|1939|1938.6|2501
1639394090000|2021-12-13 11:14:50|1939|1938.6|1938.8|1938.6|1939|1938.6|1938.6|1938.4|2072
1639394100000|2021-12-13 11:15:00|1938.6|1938.4|1938|1937.6|1938.6|1938.4|1937.8|1937.4|14113
1639394110000|2021-12-13 11:15:10|1938.2|1937.8|1937.6|1937|1938.2|1937.8|1937.6|1937|2225
1639394120000|2021-12-13 11:15:20|1937.4|1936.8|1937.2|1936.8|1937.4|1937|1937|1936.8|1764
1639394130000|2021-12-13 11:15:30|1937.4||1937.2||1937.4||1937.2||0
1639394140000|2021-12-13 11:15:40|1937.4|1937|1937.4|1937.2|1937.4|1937.2|1937.4|1937|716
1639394160000|2021-12-13 11:16:00|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|1803
1639394170000|2021-12-13 11:16:10|1937.8|1937.4|1937.8|1937.6|1937.8|1937.6|1937.6|1937.2|1101
1639394180000|2021-12-13 11:16:20|1937.6|1937.4|1938|1937.6|1938|1937.6|1937.6|1937.4|5
1639394200000|2021-12-13 11:16:40|1937.8|1937.8|1937.8|1937.6|1937.8|1937.8|1937.8|1937.6|0
1639394210000|2021-12-13 11:16:50||1937.4||1937.4||1937.6||1937.4|1261
1639394220000|2021-12-13 11:17:00|1938|1937.6|1937.8|1937.4|1938.2|1938|1937.8|1937.4|3451
1639394250000|2021-12-13 11:17:30|1938|1937.6|1938.2|1937.8|1938.2|1938|1938|1937.6|86
1639394260000|2021-12-13 11:17:40|1938|1938|1938.4|1938|1938.4|1938|1938|1938|181
1639394270000|2021-12-13 11:17:50||1938.2||1938.2||1938.2||1938|548
1639394280000|2021-12-13 11:18:00|||||||||986
1639394290000|2021-12-13 11:18:10|1938.6|1938.4|1938.6|1938.4|1938.8|1938.6|1938.6|1938.4|181
1639394300000|2021-12-13 11:18:20|1938.4|1938.2|1938.6|1938.2|1938.6|1938.2|1938.4|1938.2|2310
1639394310000|2021-12-13 11:18:30|1938.8|1938.4|1938.6|1938.2|1938.8|1938.4|1938.4|1938.2|0
1639394320000|2021-12-13 11:18:40|1938.4|1938|1938.2|1938|1938.4|1938|1938.2|1937.8|1660
1639394330000|2021-12-13 11:18:50|1938.4|1937.8|1938.4|1938|1938.4|1938|1938.4|1937.8|181
1639394340000|2021-12-13 11:19:00|1938.2|1937.8|1938.6|1938.4|1938.6|1938.4|1938.2|1937.6|2454
1639394350000|2021-12-13 11:19:10|1938.8|1938.6|1938.6|1938.2|1939.2|1938.6|1938.6|1938.2|255
1639394360000|2021-12-13 11:19:20|1938.8|1938.4|1939|1938.6|1939|1938.6|1938.8|1938.4|0
1639394370000|2021-12-13 11:19:30|1938.8|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|1688
1639394380000|2021-12-13 11:19:40|1938.8|1938.4|1938.4|1938|1938.8|1938.4|1938.4|1938|1401
1639394390000|2021-12-13 11:19:50|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1938|1937.6|1538
1639394400000|2021-12-13 11:20:00||1937.8||1937.8||1937.8||1937.8|0
1639394410000|2021-12-13 11:20:10|1938.2|1938|1938.8|1938.2|1938.8|1938.6|1938.2|1938|710
1639394420000|2021-12-13 11:20:20|1938.6|1938|1937|1936.8|1938.6|1938|1937|1936.6|1548
1639394430000|2021-12-13 11:20:30|1936.8|1936.6|1936.6|1936.2|1936.8|1936.8|1936.2|1935.8|548
1639394440000|2021-12-13 11:20:40|1936.4|1936|1936.6|1936.4|1936.6|1936.4|1936.2|1936|1509
1639394450000|2021-12-13 11:20:50|1936.4|1936.2|1936.4|1936|1936.6|1936.2|1936.2|1936|185
1639394460000|2021-12-13 11:21:00|1936.2|1935.8|1936.4|1936|1936.4|1936|1936|1935.6|1413
1639394470000|2021-12-13 11:21:10|1936.2|1935.8|1936.4|1936|1936.6|1936.2|1936.2|1935.8|0
1639394480000|2021-12-13 11:21:20|1936.2|1935.8|1936.2|1935.6|1936.4|1936|1936.2|1935.6|0
1639394490000|2021-12-13 11:21:30|1936|1935.4|1936|1935.6|1936.4|1936|1935.8|1935.4|2775
1639394500000|2021-12-13 11:21:40|1936.2|1935.8|1936.8|1936.2|1936.8|1936.2|1936|1935.8|2437
1639394510000|2021-12-13 11:21:50|1936.6|1936.4|1936.6|1936.2|1936.8|1936.4|1936.4|1936.2|1142
1639394520000|2021-12-13 11:22:00|1936.8|1936.4|1936.6|1936.4|1937|1936.6|1936.6|1936.2|431
1639394530000|2021-12-13 11:22:10|1936.4|1936.2|1936.4|1936.2|1936.6|1936.2|1936.2|1935.8|5382
1639394540000|2021-12-13 11:22:20|1936.2|1936|1936.2|1935.8|1936.2|1936|1936.2|1935.8|1259
1639394550000|2021-12-13 11:22:30|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|0
1639394560000|2021-12-13 11:22:40|1935.6|1935.6|1935.6|1935.2|1935.6|1935.6|1935.6|1935.2|500
1639394570000|2021-12-13 11:22:50|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.4|1935.2|4178
1639394580000|2021-12-13 11:23:00|1935.8|1935.4|1935.4|1935.2|1935.8|1935.4|1935.2|1935|2023
1639394590000|2021-12-13 11:23:10|1935.2|1935|1935|1934.6|1935.4|1935.2|1935|1934.6|1080
1639394600000|2021-12-13 11:23:20|1935.2|1934.8|1935.4|1935|1935.4|1935|1935|1934.6|1105
1639394610000|2021-12-13 11:23:30|1935.2|1935.2|1935.4|1935.2|1935.6|1935.4|1935.2|1935|4773
1639394620000|2021-12-13 11:23:40|1935.2|1935|1935|1934.4|1935.4|1935|1935|1934.4|362
1639394640000|2021-12-13 11:24:00|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.6|1934.2|0
1639394650000|2021-12-13 11:24:10|1934.6||1934.6||1934.6||1934.6||0
1639394660000|2021-12-13 11:24:20|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|181
1639394670000|2021-12-13 11:24:30|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|0
1639394680000|2021-12-13 11:24:40|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.2|1934|1262
1639394690000|2021-12-13 11:24:50|1934.4||1934.4||1934.4||1934.4||0
1639394700000|2021-12-13 11:25:00|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.6|2956
1639394710000|2021-12-13 11:25:10|1934.4|1934|1933.8|1933.6|1934.6|1934.2|1933.8|1933.6|872
1639394720000|2021-12-13 11:25:20|1933.6|1933.4|1933.6|1933.2|1933.8|1933.4|1933.6|1933.2|181
1639394730000|2021-12-13 11:25:30|1933.4|1933.4|1933.4|1933|1933.4|1933.4|1933.2|1933|0
1639394740000|2021-12-13 11:25:40|1933.2||1933.2||1933.4||1933.2||0
1639394750000|2021-12-13 11:25:50|1933|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.8|4092
1639394760000|2021-12-13 11:26:00||1933||1933||1933||1932.8|0
1639394770000|2021-12-13 11:26:10|1933.4||1933.2||1933.4||1933.2||0
1639394780000|2021-12-13 11:26:20|1933|1932.8|1933|1932.8|1933.2|1932.8|1933|1932.8|0
1639394790000|2021-12-13 11:26:30|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1515
1639394800000|2021-12-13 11:26:40|1933|1932.8|1933|1932.6|1933.4|1933|1932.8|1932.6|2123
1639394810000|2021-12-13 11:26:50||1932.8||1932.6||1932.8||1932.6|0
1639394820000|2021-12-13 11:27:00|1932.8|1932.4|1932.4|1932.2|1932.8|1932.4|1932.4|1932|1833
1639394830000|2021-12-13 11:27:10||1932||1932.2||1932.2||1932|0
1639394840000|2021-12-13 11:27:20|1932.6|1932.4|1932.8|1932.4|1932.8|1932.6|1932.4|1932.2|2276
1639394850000|2021-12-13 11:27:30|1932.6|1932.2|1933|1932.6|1933|1932.8|1932.6|1932.2|472
1639394860000|2021-12-13 11:27:40|1932.8|1932.4|1933|1932.4|1933|1932.4|1932.8|1932.4|182
1639394870000|2021-12-13 11:27:50||1932.6||1932.6||1932.8||1932.4|0
1639394880000|2021-12-13 11:28:00|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.6|1189
1639394900000|2021-12-13 11:28:20|1933.4|1933|1933.6|1933.2|1933.8|1933.4|1933.4|1933|2403
1639394910000|2021-12-13 11:28:30|1933.4|1933|1933.2|1932.8|1933.4|1933|1933.2|1932.8|500
1639394920000|2021-12-13 11:28:40|1933.4|1933|1933.4|1933|1933.6|1933.2|1933.2|1932.8|1156
1639394930000|2021-12-13 11:28:50|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|1933.6|1933|836
1639394950000|2021-12-13 11:29:10|1933.4|1933|1933.2|1933|1933.4|1933|1933.2|1933|649
1639394960000|2021-12-13 11:29:20|1933.4|1933.2|1932.8|1932.4|1933.6|1933.2|1932.8|1932.4|4605
1639394970000|2021-12-13 11:29:30|1932.6|1932.2|1933|1932.6|1933.2|1932.8|1932.6|1932.2|3310
1639394980000|2021-12-13 11:29:40|1933.2|1932.8|1933|1932.6|1933.2|1933|1933|1932.6|0
1639394990000|2021-12-13 11:29:50|1932.8|1932.4|1932.8|1932.4|1932.8|1932.6|1932.6|1932.4|2130
1639395000000|2021-12-13 11:30:00|1932.6|1932.2|1932.2|1932|1932.6|1932.2|1932.2|1932|1014
1639395010000|2021-12-13 11:30:10|1932.4|1932.2|1932.6|1932.2|1932.6|1932.4|1932.2|1932|630
1639395020000|2021-12-13 11:30:20|1932.8|1932.4|1932.6|1932.2|1933|1932.6|1932.6|1932.2|0
1639395030000|2021-12-13 11:30:30|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1932|693
1639395040000|2021-12-13 11:30:40|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.4|1655
1639395050000|2021-12-13 11:30:50|1932|1931.8|1932.2|1931.6|1932.2|1931.8|1932|1931.6|519
1639395060000|2021-12-13 11:31:00|1932.4|1931.8|1932.6|1932|1932.6|1932|1932.4|1931.8|408
1639395070000|2021-12-13 11:31:10|1932.8|1932.2|1932.6|1932.2|1932.8|1932.4|1932.6|1932.2|682
1639395080000|2021-12-13 11:31:20|1932.4|1932|1931.8|1931.2|1932.6|1932|1931.4|1930.6|73084
1639395090000|2021-12-13 11:31:30|1932|1931.4|1931.8|1931.6|1932|1931.6|1931.6|1931.4|1258
1639395100000|2021-12-13 11:31:40|1932|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|1423
1639395110000|2021-12-13 11:31:50|||||||||51
1639395130000|2021-12-13 11:32:10|1932|1931.8|1932.2|1932|1932.2|1932|1932|1931.6|877
1639395140000|2021-12-13 11:32:20|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.2|1932|1785
1639395150000|2021-12-13 11:32:30|1932.6|1932|1932.8|1932.4|1932.8|1932.6|1932.6|1932|2801
1639395160000|2021-12-13 11:32:40|1932.6|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|0
1639395170000|2021-12-13 11:32:50|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.2|312
1639395180000|2021-12-13 11:33:00|1932.8|1932.6|1932.6|1932.2|1933|1932.6|1932.6|1932.2|370
1639395190000|2021-12-13 11:33:10||1932.4||1932.2||1932.4||1932.2|0
1639395200000|2021-12-13 11:33:20|1932.4||1932.4||1932.6||1932.4||0
1639395210000|2021-12-13 11:33:30|1932.6|1932|1932.6|1932.2|1932.8|1932.4|1932.6|1932|534
1639395220000|2021-12-13 11:33:40|1932.8|1932.4|1932.8|1932.6|1933|1932.8|1932.8|1932.4|312
1639395230000|2021-12-13 11:33:50|1933||1933||1933||1932.8||75
1639395240000|2021-12-13 11:34:00|1932.8|1932.4|1932.6|1932.2|1932.8|1932.4|1932.4|1932.2|2451
1639395250000|2021-12-13 11:34:10|1932.4|1932.4|1932.4|1932|1932.4|1932.4|1932.4|1932|0
1639395270000|2021-12-13 11:34:30|1932.2|1932.2|1932.4|1932|1932.4|1932.2|1932.2|1932|755
1639395280000|2021-12-13 11:34:40||1932.2||1932.2||1932.2||1932.2|500
1639395290000|2021-12-13 11:34:50|1932.2|1932|1932|1931.6|1932.4|1932|1931.8|1931.4|1918
1639395300000|2021-12-13 11:35:00|1932.2|1932|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|813
1639395310000|2021-12-13 11:35:10|1932.4||1932.4||1932.6||1932.4||0
1639395320000|2021-12-13 11:35:20|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|405
1639395330000|2021-12-13 11:35:30|1932.2|1932.2|1932.6|1932.4|1932.6|1932.4|1932.2|1932.2|823
1639395340000|2021-12-13 11:35:40|1932.4|1932.2|1931.6|1931.2|1932.4|1932.2|1931.6|1931.2|872
1639395350000|2021-12-13 11:35:50|1931.4|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.4|0
1639395360000|2021-12-13 11:36:00||1931.2||1931.2||1931.2||1931.2|0
1639395370000|2021-12-13 11:36:10|1931.4|1931|1931.4|1931|1931.4|1931|1931.2|1931|696
1639395380000|2021-12-13 11:36:20|1931.2|1931.2|1931.2|1931|1931.2|1931.2|1931.2|1931|0
1639395390000|2021-12-13 11:36:30|1931.4|1931.2|1932|1931.6|1932|1931.6|1931.4|1931.2|702
1639395410000|2021-12-13 11:36:50|1931.8|1931.8|1931.8|1931.4|1932.2|1931.8|1931.8|1931.4|313
1639395420000|2021-12-13 11:37:00|1931.6|1931.2|1931.2|1931|1931.6|1931.2|1931.2|1931|1655
1639395430000|2021-12-13 11:37:10|1931|1930.8|1931|1930.6|1931|1930.8|1930.8|1930.6|3855
1639395440000|2021-12-13 11:37:20|1930.8||1930.8||1931||1930.8||0
1639395450000|2021-12-13 11:37:30|1931|1930.8|1930.6|1930.4|1931|1930.8|1930.6|1930.4|2917
1639395470000|2021-12-13 11:37:50|1930.4|1930.2|1930.4|1929.8|1930.4|1930.2|1929.2|1929|50131
1639395480000|2021-12-13 11:38:00|1930.2|1930|1931|1930.6|1931.6|1931.2|1930|1929.8|12719
1639395490000|2021-12-13 11:38:10|1930.8|1930.8|1930.8|1930.4|1931.4|1931|1930.8|1930.4|1819
1639395500000|2021-12-13 11:38:20|1931|1930.6|1931|1930.6|1931|1930.6|1930.6|1930.2|500
1639395510000|2021-12-13 11:38:30|1931.2|1930.4|1931|1930.6|1931.2|1930.6|1930.8|1930.4|0
1639395520000|2021-12-13 11:38:40|1930.8|1930.4|1931.2|1931|1931.4|1931|1930.8|1930.4|4653
1639395530000|2021-12-13 11:38:50|1931|1930.8|1931.6|1931.2|1931.6|1931.2|1931|1930.8|729
1639395540000|2021-12-13 11:39:00|1931.8|1931.4|1931.4|1931|1931.8|1931.4|1931.2|1930.8|2373
1639395550000|2021-12-13 11:39:10|1931.6|1930.8|1931.8|1931.2|1931.8|1931.4|1931.2|1930.8|1626
1639395560000|2021-12-13 11:39:20|1931.6||1931.6||1931.8||1931.6||0
1639395570000|2021-12-13 11:39:30|1931.4||1931.4||1931.6||1931.4||0
1639395580000|2021-12-13 11:39:40|1931.6||1931.6||1931.6||1931.4||0
1639395590000|2021-12-13 11:39:50|1931.4|1931|1931.4|1931|1931.6|1931.2|1931.2|1931|864
1639395600000|2021-12-13 11:40:00|1931.2|1931.2|1931.2|1930.8|1931.6|1931.2|1931.2|1930.8|966
1639395610000|2021-12-13 11:40:10|1931|1931|1931.2|1930.8|1931.2|1931|1931|1930.8|500
1639395620000|2021-12-13 11:40:20|1931|1930.6|1931|1930.6|1931|1930.8|1930.8|1930.4|694
1639395630000|2021-12-13 11:40:30|1930.8||1930.8||1930.8||1930.8||0
1639395640000|2021-12-13 11:40:40|1931|1930.8|1931.2|1930.8|1931.2|1931|1931|1930.8|275
1639395650000|2021-12-13 11:40:50||1931||1931||1931||1931|0
1639395660000|2021-12-13 11:41:00|1931.4|1931.2|1931.2|1930.8|1931.4|1931.2|1931|1930.8|458
1639395670000|2021-12-13 11:41:10|1931.4|1931|1931.6|1931.2|1931.6|1931.2|1931.4|1931|182
1639395680000|2021-12-13 11:41:20||1931||1931||1931||1931|0
1639395690000|2021-12-13 11:41:30|1931.4|1931.2|1931.4|1931|1931.6|1931.4|1931.4|1931|0
1639395700000|2021-12-13 11:41:40|1931.2|1930.8|1931.4|1931|1931.4|1931|1931|1930.8|2064
1639395710000|2021-12-13 11:41:50|1931.2|1930.8|1931.4|1931|1931.6|1931.4|1931.2|1930.8|364
1639395730000|2021-12-13 11:42:10|1931.6|1931.4|1932|1931.4|1932|1931.6|1931.6|1931.4|570
1639395740000|2021-12-13 11:42:20|1931.8|1931.2|1931.6|1931.4|1931.8|1931.4|1931.6|1931.2|0
1639395780000|2021-12-13 11:43:00|1931.4|1931.2|1931.8|1931.4|1931.8|1931.4|1931.4|1931.2|187
1639395790000|2021-12-13 11:43:10|1932|1931.6|1932.2|1931.6|1932.2|1931.8|1932|1931.6|274
1639395800000|2021-12-13 11:43:20||1931.8||1931.8||1931.8||1931.8|0
1639395810000|2021-12-13 11:43:30|1932.4|1932|1931.6|1931.4|1932.4|1932.2|1931.6|1931.4|398
1639395840000|2021-12-13 11:44:00|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.8|1931.4|182
1639395850000|2021-12-13 11:44:10|1932|1931.6|1932.4|1932|1932.4|1932|1932|1931.6|743
1639395860000|2021-12-13 11:44:20|1932.2|1932.2|1932.4|1932|1932.4|1932.2|1932.2|1932|529
1639395870000|2021-12-13 11:44:30|1932.2||1932.4||1932.4||1932.2||2014
1639395880000|2021-12-13 11:44:40|1932.2|1931.8|1931.6|1931.4|1932.4|1932|1931.4|1931.2|12514
1639395890000|2021-12-13 11:44:50|1931.8|1931.6|1931.6|1931.2|1931.8|1931.6|1931.6|1931.2|0
1639395900000|2021-12-13 11:45:00|1931.4|1931|1931|1930.6|1931.4|1931|1931|1930.6|1884
1639395910000|2021-12-13 11:45:10|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.6|1930.4|350
1639395920000|2021-12-13 11:45:20|1931|1930.6|1931|1930.6|1931.2|1931|1931|1930.6|872
1639395930000|2021-12-13 11:45:30|1930.8|1930.4|1930.4|1930.2|1930.8|1930.6|1930.4|1930.2|7
1639395940000|2021-12-13 11:45:40|1930.6|1930|1930.4|1930|1930.6|1930|1930.4|1930|0
1639395960000|2021-12-13 11:46:00|1930.2|1929.8|1930|1929.8|1930.2|1929.8|1929.8|1929.4|6965
1639395970000|2021-12-13 11:46:10|1930.2|1930|1930.6|1930.2|1930.6|1930.2|1930.2|1930|1075
1639395980000|2021-12-13 11:46:20|1930.4|1930|1930.4|1929.8|1930.6|1930.2|1930.2|1929.8|682
1639395990000|2021-12-13 11:46:30|1930.2|1929.6|1929.6|1929.2|1930.2|1929.6|1929.6|1929|796
1639396000000|2021-12-13 11:46:40|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|0
1639396010000|2021-12-13 11:46:50|1929.6|1929.2|1929.4|1929|1929.6|1929.4|1929.2|1929|0
1639396020000|2021-12-13 11:47:00|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|0
1639396030000|2021-12-13 11:47:10||1929.4||1929.4||1929.4||1929.4|0
1639396040000|2021-12-13 11:47:20|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|182
1639396050000|2021-12-13 11:47:30|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|0
1639396060000|2021-12-13 11:47:40|1929.4|1929.2|1929.2|1928.8|1929.4|1929.2|1929|1928.8|1270
1639396070000|2021-12-13 11:47:50|1929|1928.6|1928.8|1928.4|1929.2|1928.6|1928.8|1928.4|1698
1639396080000|2021-12-13 11:48:00|1928.6|1928.6|1929.2|1929|1929.2|1929|1928.6|1928.6|777
1639396090000|2021-12-13 11:48:10|1929|1928.8|1928.8|1928.6|1929|1928.8|1928.8|1928.6|979
1639396100000|2021-12-13 11:48:20|1929|1928.8|1929.2|1928.8|1929.4|1929|1929|1928.8|864
1639396110000|2021-12-13 11:48:30|1929||1929||1929.2||1929||0
1639396120000|2021-12-13 11:48:40|1929.2|1928.6|1929|1928.6|1929.2|1928.8|1928.8|1928.6|821
1639396140000|2021-12-13 11:49:00|1928.8|1928.4|1928.6|1928.4|1928.8|1928.4|1928.6|1928.2|818
1639396150000|2021-12-13 11:49:10|1928.4|1928.2|1928.6|1928.4|1928.8|1928.6|1928.4|1928.2|348
1639396160000|2021-12-13 11:49:20|1928.8|1928.6|1928.8|1928.4|1929|1928.6|1928.8|1928.4|201
1639396170000|2021-12-13 11:49:30|1928.6|1928.2|1929|1928.6|1929|1928.6|1928.6|1928.2|1372
1639396180000|2021-12-13 11:49:40|1928.8|1928.8|1929|1928.8|1929|1928.8|1928.8|1928.8|182
1639396190000|2021-12-13 11:49:50|1929.2|1929|1929|1928.6|1929.2|1929|1929|1928.6|1285
1639396200000|2021-12-13 11:50:00|1929.2|1928.8|1929.2|1929|1929.4|1929|1929|1928.6|1554
1639396210000|2021-12-13 11:50:10|1929.4|1929.2|1929.4|1929|1929.6|1929.4|1929.4|1929|0
1639396220000|2021-12-13 11:50:20||1929.2||1929.2||1929.2||1929|0
1639396230000|2021-12-13 11:50:30|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|182
1639396240000|2021-12-13 11:50:40|1929|1928.8|1929.2|1929|1929.2|1929|1929|1928.8|1931
1639396250000|2021-12-13 11:50:50|1929|1928.8|1929.4|1929|1929.6|1929.2|1929|1928.6|2792
1639396260000|2021-12-13 11:51:00|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|1929|1928.6|0
1639396270000|2021-12-13 11:51:10|1929||1929.2||1929.2||1929||0
1639396280000|2021-12-13 11:51:20|1929|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.6|245
1639396290000|2021-12-13 11:51:30|1928.8|1928.8|1929.2|1928.8|1929.4|1929|1928.8|1928.6|3235
1639396300000|2021-12-13 11:51:40|1929|1928.6|1928.6|1928.2|1929|1928.8|1928.6|1928.2|1512
1639396310000|2021-12-13 11:51:50|1928.8|1928.4|1928.2|1927.8|1928.8|1928.4|1928|1927.6|6217
1639396320000|2021-12-13 11:52:00|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.4|1928|900
1639396330000|2021-12-13 11:52:10||1928.2||1928.2||1928.2||1928.2|0
1639396340000|2021-12-13 11:52:20|1928.6|1928.4|1928.2|1927.8|1928.8|1928.6|1928.2|1927.8|5258
1639396350000|2021-12-13 11:52:30|1928|1927.6|1927.8|1927.6|1928|1927.6|1927.8|1927.6|1651
1639396360000|2021-12-13 11:52:40|1928|1927.8|1928|1927.6|1928|1927.8|1927.8|1927.6|247
1639396370000|2021-12-13 11:52:50|1927.8|1927.4|1927.8|1927.6|1927.8|1927.6|1927.6|1927.4|1870
1639396380000|2021-12-13 11:53:00|1928|1927.8|1928|1927.6|1928|1927.8|1927.8|1927.4|1445
1639396390000|2021-12-13 11:53:10|1927.8|1927.4|1927.8|1927.4|1928|1927.4|1927.6|1927.4|182
1639396400000|2021-12-13 11:53:20|1928|1927.2|1927.8|1927.4|1928|1927.6|1927.4|1927.2|6075
1639396410000|2021-12-13 11:53:30|1927.6|1927.2|1928|1927.6|1928|1927.8|1927.6|1927.2|1421
1639396420000|2021-12-13 11:53:40|1927.8|1927.4|1927.8|1927.4|1928|1927.8|1927.8|1927.4|480
1639396430000|2021-12-13 11:53:50|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|333
1639396440000|2021-12-13 11:54:00|1927.2|1927|1927.4|1927|1927.4|1927|1927.2|1927|1236
1639396450000|2021-12-13 11:54:10|1927.2||1927.2||1927.2||1927.2||0
1639396460000|2021-12-13 11:54:20|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.8|1926.6|1150
1639396470000|2021-12-13 11:54:30|1927|1926.8|1927.2|1926.8|1927.2|1926.8|1927|1926.8|489
1639396490000|2021-12-13 11:54:50|1927|1926.6|1927|1926.6|1927|1926.6|1926.8|1926.6|2005
1639396500000|2021-12-13 11:55:00|1927.2|1926.8|1926.8|1926.4|1927.2|1926.8|1926.4|1926.2|11795
1639396510000|2021-12-13 11:55:10||1926.6||1926.4||1926.6||1926.4|0
1639396520000|2021-12-13 11:55:20|1927|1926.6|1927.2|1927|1927.2|1927|1926.8|1926.4|2067
1639396530000|2021-12-13 11:55:30|1927.4|1927.2|1927.6|1927.2|1927.8|1927.4|1927.4|1927|793
1639396540000|2021-12-13 11:55:40|1927.4||1927.4||1927.4||1927.4||2695
1639396550000|2021-12-13 11:55:50|1927.6|1927.4|1927.6|1927.4|1927.8|1927.4|1927.6|1927.4|3500
1639396560000|2021-12-13 11:56:00|1927.4|1927.2|1927.4|1927.2|1927.4|1927.2|1927.4|1927|182
1639396570000|2021-12-13 11:56:10|1927.6|1927|1927.6|1927.4|1927.6|1927.4|1927.6|1927|183
1639396580000|2021-12-13 11:56:20|1927.4|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|507
1639396590000|2021-12-13 11:56:30||1927||1927.2||1927.2||1927|0
1639396610000|2021-12-13 11:56:50|1927.2|1927|1927.2|1926.8|1927.2|1927|1927|1926.6|1525
1639396620000|2021-12-13 11:57:00|1927|1927|1927.4|1927.2|1927.4|1927.2|1927|1926.8|3928
1639396630000|2021-12-13 11:57:10||1927||1927||1927||1927|0
1639396640000|2021-12-13 11:57:20|1927.6|1927.2|1927.6|1927.4|1927.8|1927.4|1927.6|1927|85
1639396650000|2021-12-13 11:57:30|||||||||1
1639396660000|2021-12-13 11:57:40|1927.8|1927.6|1928.2|1928|1928.4|1928|1927.8|1927.6|771
1639396670000|2021-12-13 11:57:50|1928.4|1927.8|1927.8|1927.4|1928.6|1928.2|1927.6|1927.4|3453
1639396680000|2021-12-13 11:58:00|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927|577
1639396700000|2021-12-13 11:58:20|1927.2|1927|1927.4|1927.2|1927.6|1927.2|1927|1926.8|3489
1639396710000|2021-12-13 11:58:30|1927.6|1927|1927.2|1927|1927.6|1927|1927.2|1927|10000
1639396720000|2021-12-13 11:58:40|1927.4|1927.2|1927.6|1927.2|1927.6|1927.4|1927.4|1927.2|1088
1639396730000|2021-12-13 11:58:50|1927.4|1927|1927.4|1927.2|1927.4|1927.2|1927.4|1927|0
1639396740000|2021-12-13 11:59:00|1927.6|1927.4|1927.6|1927.4|1927.8|1927.4|1927.6|1927.2|182
1639396750000|2021-12-13 11:59:10||1927.2||1927.4||1927.4||1927.2|1421
1639396760000|2021-12-13 11:59:20|1927.8|1927.6|1927.4|1927.2|1928.2|1928|1927.4|1927.2|2211
1639396770000|2021-12-13 11:59:30|1927.6|1927.4|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|1200
1639396780000|2021-12-13 11:59:40|1927.8|1927.4|1928|1927.6|1928.2|1928|1927.8|1927.4|2488
1639396790000|2021-12-13 11:59:50|1928.2|1927.8|1928.2|1928|1928.6|1928.4|1928.2|1927.8|3269
1639396800000|2021-12-13 12:00:00|1928|1927.8|1926.8|1926.4|1928|1927.8|1925.8|1925.6|6269
1639396810000|2021-12-13 12:00:10|1926.6|1926.2|1926.4|1926|1926.6|1926.2|1926.2|1925.8|0
1639396820000|2021-12-13 12:00:20|1926.6|1926.2|1926|1925.8|1926.6|1926.2|1926|1925.8|0
1639396830000|2021-12-13 12:00:30|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|1925.8|1925.6|919
1639396840000|2021-12-13 12:00:40|1925.6|1925.4|1925.6|1925.4|1925.8|1925.4|1925.6|1925.2|183
1639396850000|2021-12-13 12:00:50|1925.8|1925.2|1925.8|1925.6|1926|1925.8|1925.8|1925.2|682
1639396860000|2021-12-13 12:01:00|1925.6|1925.4|1925.2|1925|1925.6|1925.4|1925|1924.6|12847
1639396870000|2021-12-13 12:01:10|1925.4|1925.2|1925.2|1924.8|1925.6|1925.2|1925|1924.8|482
1639396880000|2021-12-13 12:01:20|1925|1924.6|1924.6|1924.2|1925|1924.6|1924.2|1923.8|1253
1639396890000|2021-12-13 12:01:30|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.2|3228
1639396900000|2021-12-13 12:01:40|1925|1924.6|1925|1924.8|1925|1924.8|1925|1924.4|0
1639396910000|2021-12-13 12:01:50|1925.2|1925|1925.2|1925|1925.6|1925.4|1925.2|1925|2182
1639396920000|2021-12-13 12:02:00|1925|1924.8|1925.4|1925|1925.8|1925.4|1925|1924.8|6577
1639396930000|2021-12-13 12:02:10|1925.6|1925.2|1925.2|1924.8|1925.6|1925.2|1925.2|1924.8|2172
1639396940000|2021-12-13 12:02:20|1925|1925|1924.8|1924.4|1925.2|1925|1924.8|1924.4|818
1639396950000|2021-12-13 12:02:30|1925|1924.6|1924.8|1924.4|1925|1924.6|1924.8|1924.4|0
1639396970000|2021-12-13 12:02:50|1924.6|1924.2|1924.6|1924.4|1924.8|1924.4|1924.4|1924|843
1639396980000|2021-12-13 12:03:00|1924.8||1924.8||1924.8||1924.8||0
1639396990000|2021-12-13 12:03:10|1925|1924.6|1925|1924.6|1925|1924.6|1925|1924.6|0
1639397000000|2021-12-13 12:03:20|1925.2|1924.8|1924.8|1924.6|1925.2|1924.8|1924.8|1924.6|686
1639397010000|2021-12-13 12:03:30|1924.6|1924.4|1924.4|1924.2|1924.8|1924.6|1924.4|1924.2|1051
1639397020000|2021-12-13 12:03:40||1924||1924||1924||1924|0
1639397030000|2021-12-13 12:03:50|1924.2|1923.8|1924|1923.6|1924.2|1923.8|1923.8|1923.6|325
1639397040000|2021-12-13 12:04:00|1923.8|1923.4|1923.6|1923.4|1923.8|1923.6|1923.4|1923|799
1639397050000|2021-12-13 12:04:10|1923.8|1923.6|1924|1923.4|1924|1923.6|1923.8|1923.4|1128
1639397060000|2021-12-13 12:04:20|1923.8|1923.6|1924|1923.6|1924|1923.6|1923.6|1923.4|598
1639397070000|2021-12-13 12:04:30|1923.8|1923.8|1923.8|1923.2|1923.8|1923.8|1923.6|1923|5000
1639397080000|2021-12-13 12:04:40|1923.6|1923.4|1923.4|1923.2|1923.8|1923.4|1923.4|1923|183
1639397090000|2021-12-13 12:04:50|1923.6|1923.4|1923.6|1923.2|1923.6|1923.4|1923.6|1923.2|445
1639397100000|2021-12-13 12:05:00|1923.8|1923.4|1923.6|1923.2|1923.8|1923.6|1923.4|1923.2|312
1639397110000|2021-12-13 12:05:10|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.8|1923.4|200
1639397120000|2021-12-13 12:05:20|1924.2|1923.8|1924.4|1924|1924.4|1924|1924.2|1923.8|557
1639397130000|2021-12-13 12:05:30|1924.2|1924.2|1924.6|1924.2|1924.6|1924.2|1924.2|1924.2|730
1639397140000|2021-12-13 12:05:40|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.8|1924.2|968
1639397150000|2021-12-13 12:05:50|1924.6||1924.8||1924.8||1924.6||1000
1639397160000|2021-12-13 12:06:00|1925|1924.6|1925.2|1924.8|1925.2|1925|1925|1924.4|927
1639397170000|2021-12-13 12:06:10|1925|1924.6|1925|1924.6|1925|1924.6|1925|1924.6|0
1639397180000|2021-12-13 12:06:20|1924.8|1924.4|1924.4|1924.2|1925|1924.4|1924.4|1924.2|2676
1639397190000|2021-12-13 12:06:30|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|2068
1639397200000|2021-12-13 12:06:40|1924.4||1924.4||1924.4||1924.4||0
1639397210000|2021-12-13 12:06:50|1924.2|1924|1924|1923.6|1924.4|1924|1924|1923.6|5704
1639397220000|2021-12-13 12:07:00|1923.8|1923.4|1923.6|1923.2|1924|1923.6|1923.6|1923.2|703
1639397240000|2021-12-13 12:07:20|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1923|874
1639397250000|2021-12-13 12:07:30|1923.4|1923.4|1923.8|1923.4|1923.8|1923.6|1923.4|1923.4|1848
1639397270000|2021-12-13 12:07:50|1924|1923.6|1924.2|1923.6|1924.6|1924.2|1924|1923.6|1519
1639397280000|2021-12-13 12:08:00|1924|1923.8|1923.8|1923.4|1924|1923.8|1923.6|1923.2|840
1639397290000|2021-12-13 12:08:10|1923.6|1923.2|1923.8|1923.4|1923.8|1923.4|1923.6|1923.2|0
1639397300000|2021-12-13 12:08:20|1923.6|1923.2|1923.4|1923.2|1923.6|1923.2|1923.4|1923.2|473
1639397310000|2021-12-13 12:08:30|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923.2|1056
1639397320000|2021-12-13 12:08:40|1923.6||1923.6||1923.6||1923.6||0
1639397330000|2021-12-13 12:08:50|1923.4||1923.4||1923.6||1923.4||0
1639397340000|2021-12-13 12:09:00|1923.2|1923|1923.6|1923.4|1923.6|1923.4|1923.2|1923|752
1639397350000|2021-12-13 12:09:10|1923.4|1923.2|1923.4|1923.2|1923.6|1923.2|1923.4|1923.2|411
1639397360000|2021-12-13 12:09:20|1923.6|1923.4|1923.6|1923.2|1923.6|1923.4|1923.6|1923.2|0
1639397370000|2021-12-13 12:09:30|1923.4||1923.4||1923.4||1923.4||0
1639397380000|2021-12-13 12:09:40|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923.2|1083
1639397390000|2021-12-13 12:09:50|1923.2|1923|1923|1922.8|1923.4|1923|1923|1922.6|3194
1639397400000|2021-12-13 12:10:00|1923.2|1922.6|1923.2|1922.8|1923.2|1923|1923|1922.6|0
1639397410000|2021-12-13 12:10:10|1923|1923|1923.2|1923|1923.2|1923|1923|1923|0
1639397420000|2021-12-13 12:10:20|1923|1922.8|1923|1922.6|1923.2|1923|1922.8|1922.6|1381
1639397430000|2021-12-13 12:10:30|1922.8|1922.4|1922.6|1922.2|1922.8|1922.4|1922.6|1922.2|588
1639397440000|2021-12-13 12:10:40|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.8|1922.4|885
1639397450000|2021-12-13 12:10:50|1923|1922.6|1923.2|1922.8|1923.2|1922.8|1923|1922.4|753
1639397460000|2021-12-13 12:11:00|1923||1923.2||1923.2||1923||0
1639397470000|2021-12-13 12:11:10|1923.4|1923|1923.6|1923.2|1923.6|1923.2|1923.4|1923|948
1639397480000|2021-12-13 12:11:20|1923.4|1923.4|1923.8|1923.4|1924|1923.4|1923.4|1923.4|0
1639397490000|2021-12-13 12:11:30|1924|1923.6|1923.8|1923.6|1924.2|1923.8|1923.8|1923.6|667
1639397500000|2021-12-13 12:11:40|1924||1924||1924||1923.8||0
1639397510000|2021-12-13 12:11:50|1923.8||1923.8||1923.8||1923.8||0
1639397520000|2021-12-13 12:12:00|1923.6|1923.4|1923.4|1923.2|1923.6|1923.4|1923.4|1923|3448
1639397530000|2021-12-13 12:12:10|1923.2|1923|1923.2|1922.8|1923.4|1923|1923.2|1922.8|2189
1639397540000|2021-12-13 12:12:20|1923.4|1923|1923.2|1923|1923.4|1923.2|1923.2|1923|0
1639397550000|2021-12-13 12:12:30|||||||||25
1639397570000|2021-12-13 12:12:50|1923.4|1923.2|1923.4|1923.2|1923.8|1923.4|1923.4|1923|3184
1639397580000|2021-12-13 12:13:00|1923.6|1923.4|1923.8|1923.6|1924|1923.8|1923.6|1923.4|260
1639397590000|2021-12-13 12:13:10|1924|1923.4|1924|1923.6|1924|1923.6|1923.8|1923.4|200
1639397600000|2021-12-13 12:13:20|1923.8|1923.4|1923.6|1923.4|1923.8|1923.4|1923.6|1923.4|0
1639397610000|2021-12-13 12:13:30|1923.4|1923|1923.8|1923.4|1923.8|1923.4|1923.4|1923|12632
1639397620000|2021-12-13 12:13:40|1923.6|1923.6|1923.8|1923.6|1924|1923.6|1923.6|1923.6|130
1639397630000|2021-12-13 12:13:50|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1260
1639397640000|2021-12-13 12:14:00|1923.8|1923.6|1924.2|1923.8|1924.4|1924|1923.8|1923.6|698
1639397650000|2021-12-13 12:14:10|1924|1923.6|1924.2|1924|1924.2|1924|1923.8|1923.6|2020
1639397660000|2021-12-13 12:14:20|1924.4|1924.2|1924.4|1924|1924.4|1924.2|1924.2|1924|0
1639397680000|2021-12-13 12:14:40|1924.2|1923.8|1924.8|1924.4|1924.8|1924.4|1924|1923.8|657
1639397690000|2021-12-13 12:14:50|1924.6|1924.2|1924.6|1924.2|1924.6|1924.2|1924.4|1924.2|510
1639397700000|2021-12-13 12:15:00|1924.4|1924|1924.4|1924|1924.6|1924.2|1924|1923.8|3409
1639397710000|2021-12-13 12:15:10|1924.6|1924.2|1924.8|1924.4|1925|1924.4|1924.6|1924.2|2750
1639397720000|2021-12-13 12:15:20|1924.6|1924.6|1924.8|1924.4|1925|1924.6|1924.6|1924.4|182
1639397730000|2021-12-13 12:15:30|1924.6|1924.2|1924.6|1924.4|1924.8|1924.4|1924.4|1924.2|6
1639397740000|2021-12-13 12:15:40|1924.8||1924.8||1924.8||1924.8||0
1639397750000|2021-12-13 12:15:50|1924.6||1924.6||1924.6||1924.6||0
1639397760000|2021-12-13 12:16:00|1924.4|1924.2|1924.2|1923.8|1924.4|1924.2|1924.2|1923.8|1540
1639397770000|2021-12-13 12:16:10|1924||1924||1924||1924||0
1639397780000|2021-12-13 12:16:20|1924.2|1924|1924|1923.8|1924.2|1924|1924|1923.8|782
1639397790000|2021-12-13 12:16:30|1924.2|1924|1924.2|1923.8|1924.2|1924|1924|1923.8|0
1639397800000|2021-12-13 12:16:40|1924||1924||1924||1924||0
1639397810000|2021-12-13 12:16:50|1924.2|1924|1924|1923.8|1924.2|1924|1924|1923.8|4070
1639397850000|2021-12-13 12:17:30|1923.8|1923.6|1923.8|1923.4|1923.8|1923.6|1923.6|1923.4|10794
1639397860000|2021-12-13 12:17:40|1923.6||1923.6||1923.6||1923.6||520
1639397870000|2021-12-13 12:17:50||1923.2||1923.2||1923.2||1923.2|91
1639397880000|2021-12-13 12:18:00|1923.4|1923.4|1923.4|1923|1923.4|1923.4|1923.2|1923|1155
1639397890000|2021-12-13 12:18:10|1923.2|1923.2|1923.2|1923|1923.2|1923.2|1923.2|1923|0
1639397920000|2021-12-13 12:18:40|1923|1922.8|1922.6|1922.2|1923|1922.8|1922.6|1922.2|2848
1639397940000|2021-12-13 12:19:00|1922.4|1922|1922.6|1922.4|1922.6|1922.4|1922.4|1922|1303
1639397960000|2021-12-13 12:19:20|1922.8|1922.6|1922.8|1922.4|1923|1922.6|1922.8|1922.4|3045
1639397980000|2021-12-13 12:19:40|1922.6|1922.2|1922.6|1922.2|1922.6|1922.4|1922.6|1922.2|0
1639398000000|2021-12-13 12:20:00|1922.4|1922.4|1922.6|1922.2|1922.6|1922.4|1922.4|1922.2|1153
1639398010000|2021-12-13 12:20:10|1923|1922.4|1923.2|1923|1923.2|1923|1923|1922.2|1195
1639398020000|2021-12-13 12:20:20|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.4|0
1639398030000|2021-12-13 12:20:30|1923.2|1922.8|1923|1922.8|1923.4|1923|1923|1922.6|895
1639398040000|2021-12-13 12:20:40|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1716
1639398050000|2021-12-13 12:20:50|1923|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.6|366
1639398060000|2021-12-13 12:21:00|1923.4|1923|1923.2|1923|1923.4|1923.2|1923.2|1922.8|4648
1639398070000|2021-12-13 12:21:10|1923.4|1922.8|1923.4|1923|1923.4|1923|1923.4|1922.8|0
1639398080000|2021-12-13 12:21:20|1923.6|1923.2|1923.6|1923.2|1923.8|1923.4|1923.6|1923.2|0
1639398090000|2021-12-13 12:21:30|1923.8|1923.6|1923.8|1923.2|1923.8|1923.6|1923.6|1923.2|4682
1639398100000|2021-12-13 12:21:40||1923.4||1923.4||1923.6||1923.4|0
1639398110000|2021-12-13 12:21:50|1924|1923.6|1924|1923.6|1924.2|1924|1924|1923.6|3679
1639398120000|2021-12-13 12:22:00|1923.8|1923.4|1924.2|1923.8|1924.2|1923.8|1923.8|1923.4|0
1639398130000|2021-12-13 12:22:10|1924.4|1924.2|1924|1923.6|1924.6|1924.2|1924|1923.4|24369
1639398140000|2021-12-13 12:22:20|1923.8|1923.4|1923.6|1923.4|1924|1923.4|1923.6|1923.4|0
1639398150000|2021-12-13 12:22:30|1923.4|1923.2|1923.8|1923.4|1923.8|1923.4|1923.4|1923.2|1384
1639398160000|2021-12-13 12:22:40|1924|1923.6|1924|1923.6|1924.2|1923.8|1924|1923.6|0
1639398170000|2021-12-13 12:22:50|1923.8|1923.4|1923|1922.8|1923.8|1923.4|1923|1922.8|2344
1639398180000|2021-12-13 12:23:00|1923.2||1923||1923.2||1923||0
1639398190000|2021-12-13 12:23:10|1922.8|1922.6|1922.8|1922.6|1923|1922.6|1922.8|1922.6|5000
1639398200000|2021-12-13 12:23:20|1923|1922.8|1922.8|1922.4|1923|1922.8|1922.8|1922.4|5420
1639398210000|2021-12-13 12:23:30|1923|1922.6|1923|1922.6|1923|1922.6|1923|1922.4|0
1639398220000|2021-12-13 12:23:40|1922.8|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|5000
1639398230000|2021-12-13 12:23:50|1922.8|1922.4|1922.8|1922.4|1923|1922.4|1922.8|1922.4|200
1639398240000|2021-12-13 12:24:00|1922.6||1922.8||1922.8||1922.6||0
1639398250000|2021-12-13 12:24:10|1922.6|1922.6|1923.2|1922.8|1923.2|1922.8|1922.6|1922.4|2199
1639398260000|2021-12-13 12:24:20|1923|1922.6|1923|1922.6|1923|1922.6|1922.8|1922.6|0
1639398270000|2021-12-13 12:24:30|1922.8|1922.4|1922.8|1922.4|1922.8|1922.4|1922.6|1922.4|0
1639398280000|2021-12-13 12:24:40|1922.6|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.4|0
1639398290000|2021-12-13 12:24:50|1923|1922.6|1922.8|1922.6|1923|1922.8|1922.8|1922.6|183
1639398300000|2021-12-13 12:25:00|1923|1922.8|1923|1922.8|1923|1922.8|1923|1922.8|0
1639398320000|2021-12-13 12:25:20|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.8|1922.4|947
1639398330000|2021-12-13 12:25:30|1922.6||1922.6||1922.6||1922.6||0
1639398340000|2021-12-13 12:25:40|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.4|525
1639398350000|2021-12-13 12:25:50|1922.6|1922.6|1923|1922.6|1923.2|1923|1922.6|1922.6|183
1639398360000|2021-12-13 12:26:00|1922.8||1923||1923||1922.8||0
1639398370000|2021-12-13 12:26:10||1922.8||1922.8||1922.8||1922.6|0
1639398380000|2021-12-13 12:26:20|1923.2|1923|1922.8|1922.4|1923.2|1923|1922.6|1922.4|5020
1639398390000|2021-12-13 12:26:30|1922.6||1922.6||1922.6||1922.6||0
1639398410000|2021-12-13 12:26:50|1922.4|1922.2|1921.6|1921.2|1922.4|1922.2|1921.4|1921|16538
1639398430000|2021-12-13 12:27:10|1921.4|1921|1921.2|1920.8|1921.4|1921|1921|1920.6|5155
1639398440000|2021-12-13 12:27:20|1921.4|1921|1921.2|1920.8|1921.4|1921|1921.2|1920.8|0
1639398450000|2021-12-13 12:27:30|1921|1921|1921.2|1920.8|1921.2|1921|1921|1920.8|1448
1639398460000|2021-12-13 12:27:40|1921|1921|1921.2|1921|1921.2|1921|1921|1921|260
1639398470000|2021-12-13 12:27:50|1921.4|1921.2|1921.4|1921.2|1921.6|1921.4|1921.4|1921.2|2516
1639398480000|2021-12-13 12:28:00|||||||||4000
1639398490000|2021-12-13 12:28:10|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1920.8|183
1639398500000|2021-12-13 12:28:20|1921.4|1921.2|1921.4|1921.2|1921.4|1921.2|1921.4|1921|1214
1639398510000|2021-12-13 12:28:30|1921.6|1921.4|1921.2|1920.8|1921.6|1921.4|1921.2|1920.8|1603
1639398520000|2021-12-13 12:28:40|1921|1920.6|1920.8|1920.6|1921|1920.6|1920.8|1920.4|923
1639398530000|2021-12-13 12:28:50|||||||||410
1639398540000|2021-12-13 12:29:00|1920.6|1920.4|1920.4|1920.2|1920.6|1920.4|1920.4|1920.2|3781
1639398550000|2021-12-13 12:29:10|1920.2|1920|1920|1919.6|1920.2|1920|1919.8|1919.6|25336
1639398560000|2021-12-13 12:29:20|1920.2|1919.8|1920.2|1920|1920.2|1920|1920.2|1919.8|4310
1639398570000|2021-12-13 12:29:30|1920.4||1920.2||1920.4||1920.2||3174
1639398580000|2021-12-13 12:29:40|1920|1919.8|1920|1919.8|1920.2|1919.8|1920|1919.6|1932
1639398590000|2021-12-13 12:29:50|1919.8|1919.6|1920|1919.6|1920|1919.8|1919.8|1919.4|797
1639398600000|2021-12-13 12:30:00|1919.8|1919.4|1920|1919.6|1920.2|1919.8|1919.8|1919.4|3209
1639398630000|2021-12-13 12:30:30|1920.2|1919.8|1920.4|1920.2|1920.4|1920.2|1920.2|1919.8|1112
1639398650000|2021-12-13 12:30:50|1920.2|1920|1920.2|1920|1920.2|1920|1920.2|1920|440
1639398660000|2021-12-13 12:31:00|||||||||4500
1639398670000|2021-12-13 12:31:10|||||||||78
1639398680000|2021-12-13 12:31:20|1920|1919.8|1919.6|1919.4|1920|1919.8|1919.6|1919.4|2176
1639398690000|2021-12-13 12:31:30|||||||||2000
1639398700000|2021-12-13 12:31:40|1919.8|1919.6|1920|1919.8|1920|1919.8|1919.8|1919.6|1617
1639398720000|2021-12-13 12:32:00|1920.2|1920|1920.6|1920.4|1921|1920.6|1920.2|1920|1649
1639398730000|2021-12-13 12:32:10|1920.8|1920.2|1921.4|1921|1921.4|1921|1920.6|1920.2|842
1639398740000|2021-12-13 12:32:20|1921.2|1920.8|1921.4|1921|1921.4|1921.2|1921|1920.8|2792
1639398750000|2021-12-13 12:32:30|1921.2|1920.8|1921.2|1920.8|1921.2|1920.8|1921|1920.8|1091
1639398760000|2021-12-13 12:32:40|1921|1921|1921.4|1920.8|1921.4|1921.2|1921|1920.8|260
1639398770000|2021-12-13 12:32:50|1921.2|1921|1920.8|1920.6|1921.2|1921|1920.8|1920.6|5555
1639398780000|2021-12-13 12:33:00|1920.6|1920.4|1920.6|1920.2|1920.6|1920.4|1920.6|1920.2|777
1639398790000|2021-12-13 12:33:10|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|0
1639398800000|2021-12-13 12:33:20|1920.6|1920.2|1920.8|1920.4|1920.8|1920.6|1920.6|1920.2|1083
1639398820000|2021-12-13 12:33:40|1920.6|1920.2|1920.4|1920.2|1920.6|1920.2|1920.4|1920.2|428
1639398830000|2021-12-13 12:33:50|1920.6||1920.4||1920.6||1920.4||0
1639398860000|2021-12-13 12:34:20|1920.6|1920.4|1921|1920.8|1921.2|1920.8|1920.6|1920.4|4859
1639398870000|2021-12-13 12:34:30|1920.8|1920.6|1921|1920.8|1921.2|1920.8|1920.8|1920.6|2314
1639398880000|2021-12-13 12:34:40|1921.2|1921|1921.4|1921.2|1921.6|1921.2|1921.2|1921|1507
1639398890000|2021-12-13 12:34:50|1921.6||1921.4||1921.6||1921.4||0
1639398900000|2021-12-13 12:35:00|1921.6|1921.4|1921.4|1921.2|1921.6|1921.4|1921.4|1921.2|874
1639398910000|2021-12-13 12:35:10|1921.2|1921|1921|1920.8|1921.4|1921|1921|1920.8|614
1639398920000|2021-12-13 12:35:20|1920.8|1920.6|1920.8|1920.6|1921|1920.6|1920.8|1920.6|441
1639398930000|2021-12-13 12:35:30|1921||1920.8||1921||1920.8||0
1639398940000|2021-12-13 12:35:40|1920.6|1920.4|1920.8|1920.6|1920.8|1920.6|1920.6|1920.4|1023
1639398950000|2021-12-13 12:35:50|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|0
1639398960000|2021-12-13 12:36:00|1920.8|1920.6|1920.6|1920.4|1920.8|1920.6|1920.6|1920.2|1774
1639398970000|2021-12-13 12:36:10|1920.8|1920.6|1920.8|1920.4|1921|1920.6|1920.6|1920.4|13
1639398980000|2021-12-13 12:36:20|1920.6|1920.2|1920.2|1920|1920.6|1920.2|1920.2|1920|1759
1639399000000|2021-12-13 12:36:40|1920.4|1920.2|1920.6|1920.4|1920.6|1920.4|1920.4|1920.2|1696
1639399010000|2021-12-13 12:36:50|1920.8|1920.6|1921|1920.6|1921|1920.8|1920.6|1920.4|604
1639399020000|2021-12-13 12:37:00|1920.8|1920.4|1920.8|1920.6|1921|1920.6|1920.6|1920.4|1471
1639399030000|2021-12-13 12:37:10|1921|1920.8|1921|1920.6|1921.2|1920.8|1920.8|1920.6|1208
1639399040000|2021-12-13 12:37:20|1920.8|1920.4|1921|1920.6|1921|1920.8|1920.6|1920.4|2104
1639399050000|2021-12-13 12:37:30|1920.8|1920.4|1920.6|1920.4|1921|1920.6|1920.6|1920.4|81
1639399060000|2021-12-13 12:37:40|1920.4|1920.2|1920.4|1920.2|1920.4|1920.2|1920.4|1920.2|1230
1639399070000|2021-12-13 12:37:50|1920.6|1920|1920.4|1920|1920.6|1920|1920.2|1920|1015
1639399080000|2021-12-13 12:38:00|1920.2|1920.2|1920.4|1920|1920.6|1920.2|1920.2|1920|550
1639399090000|2021-12-13 12:38:10|1920.2|1920.2|1920.4|1920|1920.6|1920.2|1920.2|1920|298
1639399100000|2021-12-13 12:38:20|1920.6|1920.2|1920.4|1920|1920.6|1920.2|1920.4|1920|825
1639399110000|2021-12-13 12:38:30|1920.2|1920.2|1920.4|1920.2|1920.4|1920.2|1920.2|1920|1212
1639399120000|2021-12-13 12:38:40||1920||1920||1920||1920|0
1639399130000|2021-12-13 12:38:50|1920.2|1919.8|1920|1919.8|1920.2|1919.8|1920|1919.8|5165
1639399140000|2021-12-13 12:39:00|1919.8|1919.6|1919.8|1919.6|1919.8|1919.6|1919.8|1919.4|2088
1639399150000|2021-12-13 12:39:10|1919.6|1919.4|1920.2|1920|1920.2|1920|1919.4|1919.2|12574
1639399160000|2021-12-13 12:39:20|1920.4|1920.2|1920.8|1920.4|1921|1920.6|1920.4|1920.2|6041
1639399170000|2021-12-13 12:39:30|1921|1920.6|1920.8|1920.6|1921|1920.6|1920.8|1920.6|0
1639399180000|2021-12-13 12:39:40|||||||||144
1639399200000|2021-12-13 12:40:00|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.4|1920.2|1295
1639399210000|2021-12-13 12:40:10||1920.6||1920.4||1920.6||1920.4|0
1639399220000|2021-12-13 12:40:20|1920.6||1920.8||1920.8||1920.6||0
1639399230000|2021-12-13 12:40:30|1921||1920.6||1921||1920.6||0
1639399240000|2021-12-13 12:40:40|1920.8||1920.6||1920.8||1920.6||0
1639399260000|2021-12-13 12:41:00|1920.4|1920.2|1920.4|1920.2|1920.4|1920.2|1920.4|1920.2|183
1639399280000|2021-12-13 12:41:20|1920.6|1920.4|1920.2|1920|1920.8|1920.6|1920.2|1920|6993
1639399290000|2021-12-13 12:41:30||1919.8||1919.8||1919.8||1919.8|0
1639399300000|2021-12-13 12:41:40|1920|1920|1920.2|1920|1920.2|1920|1920|1920|0
1639399310000|2021-12-13 12:41:50|1920.4||1920.2||1920.4||1920.2||4546
1639399320000|2021-12-13 12:42:00|1920|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.8|862
1639399330000|2021-12-13 12:42:10|1920|1920|1920.2|1919.8|1920.2|1920|1920|1919.8|2305
1639399340000|2021-12-13 12:42:20|1920||1920.2||1920.2||1920||0
1639399350000|2021-12-13 12:42:30|1920|1920|1920|1919.8|1920.2|1920|1920|1919.8|500
1639399360000|2021-12-13 12:42:40|1919.8|1919.6|1920|1919.6|1920|1919.8|1919.8|1919.6|790
1639399370000|2021-12-13 12:42:50|1919.8|1919.8|1919.4|1919.2|1919.8|1919.8|1919.4|1919.2|1872
1639399380000|2021-12-13 12:43:00|1919.6|1919|1919.6|1919.2|1919.8|1919.6|1919.6|1919|3592
1639399390000|2021-12-13 12:43:10|1919.4|1919.4|1919.6|1919.2|1919.6|1919.4|1919.4|1919.2|0
1639399400000|2021-12-13 12:43:20|1919.4|1919|1919.4|1919.2|1919.6|1919.2|1919.2|1919|2213
1639399410000|2021-12-13 12:43:30|1919.6||1919.6||1919.6||1919.6||0
1639399420000|2021-12-13 12:43:40|1919.4||1919.4||1919.4||1919.4||500
1639399430000|2021-12-13 12:43:50|1919.6|1919.4|1919.6|1919.4|1919.6|1919.4|1919.6|1919.4|183
1639399440000|2021-12-13 12:44:00|1919.8|1919.6|1920.2|1920|1920.4|1920|1919.8|1919.6|1963
1639399450000|2021-12-13 12:44:10|1920.4|1920.2|1920.6|1920.4|1920.8|1920.4|1920.4|1920.2|154
1639399460000|2021-12-13 12:44:20|1920.8|1920.6|1920.8|1920.6|1921|1920.6|1920.6|1920.4|313
1639399470000|2021-12-13 12:44:30|1921|1920.8|1921|1920.6|1921|1920.8|1921|1920.6|500
1639399490000|2021-12-13 12:44:50|1920.8|1920.8|1921|1920.6|1921.2|1921|1920.8|1920.6|863
1639399500000|2021-12-13 12:45:00|1920.8|1920.4|1920.8|1920.6|1921.2|1920.8|1920.6|1920.4|1870
1639399510000|2021-12-13 12:45:10|1921|1920.8|1921.2|1921|1921.4|1921.2|1921|1920.8|2634
1639399520000|2021-12-13 12:45:20|1921|1920.8|1921|1920.6|1921|1920.8|1920.8|1920.4|754
1639399530000|2021-12-13 12:45:30|1920.8|1920.8|1921|1920.6|1921|1920.8|1920.8|1920.6|731
1639399540000|2021-12-13 12:45:40|1920.8|1920.8|1920.6|1920.4|1921|1920.8|1920.6|1920.4|1330
1639399550000|2021-12-13 12:45:50|1920.8|1920.2|1920|1919.8|1920.8|1920.2|1920|1919.8|1958
1639399560000|2021-12-13 12:46:00|1919.8|1919.6|1920|1919.8|1920|1919.8|1919.8|1919.4|596
1639399570000|2021-12-13 12:46:10|1919.8|1919.4|1920|1919.6|1920|1919.8|1919.6|1919.4|2103
1639399580000|2021-12-13 12:46:20|1919.8|1919.4|1920|1919.6|1920|1919.8|1919.8|1919.4|4500
1639399590000|2021-12-13 12:46:30|1919.8||1919.8||1920||1919.8||0
1639399600000|2021-12-13 12:46:40|1920|1919.8|1920.2|1920|1920.2|1920|1920|1919.8|190
1639399610000|2021-12-13 12:46:50|1920|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.8|287
1639399620000|2021-12-13 12:47:00|1920.4|1920|1920.2|1920|1920.4|1920.2|1920.2|1919.8|1188
1639399630000|2021-12-13 12:47:10|1920.4|1919.8|1920.4|1920|1920.4|1920|1920.2|1919.8|1000
1639399640000|2021-12-13 12:47:20||1920.2||1920||1920.2||1920|0
1639399650000|2021-12-13 12:47:30||1920.2||1920||1920.2||1920|0
1639399660000|2021-12-13 12:47:40|1920.2|1920.2|1920.4|1920|1920.4|1920.2|1920.2|1920|1190
1639399670000|2021-12-13 12:47:50|1920.2||1920.2||1920.4||1920.2||0
1639399680000|2021-12-13 12:48:00|1920.4|1920.2|1920.4|1920.2|1920.6|1920.4|1920.4|1920.2|699
1639399690000|2021-12-13 12:48:10|1920.2|1920|1920.2|1920|1920.2|1920|1920.2|1920|183
1639399700000|2021-12-13 12:48:20|1920|1919.8|1920.2|1919.8|1920.2|1919.8|1919.8|1919.6|2597
1639399710000|2021-12-13 12:48:30|1920.4|1920|1920.6|1920.2|1920.6|1920.4|1920.4|1920|342
1639399720000|2021-12-13 12:48:40||1920.4||1920.2||1920.4||1920.2|182
1639399730000|2021-12-13 12:48:50|1920.4|1920|1920.4|1920|1920.4|1920.2|1920|1919.8|1436
1639399740000|2021-12-13 12:49:00|1920.2|1920.2|1920.4|1920.2|1920.4|1920.2|1920.2|1920.2|2347
1639399750000|2021-12-13 12:49:10|1920.6|1920.4|1921.2|1920.8|1921.4|1921|1920.6|1920.4|1193
1639399770000|2021-12-13 12:49:30|1921.4|1921|1921.4|1921|1921.4|1921.2|1921.4|1921|0
1639399780000|2021-12-13 12:49:40||1921.2||1921.2||1921.2||1921.2|0
1639399800000|2021-12-13 12:50:00|1921.6|1921.4|1921.4|1921|1921.6|1921.4|1921.4|1921|4533
1639399810000|2021-12-13 12:50:10|1921.2|1921.2|1921.4|1921|1921.4|1921.2|1921.2|1921|30
1639399820000|2021-12-13 12:50:20|1921.6|1921.2|1921.6|1921.2|1921.6|1921.4|1921.6|1921|655
1639399840000|2021-12-13 12:50:40||1921.4||1921.4||1921.4||1921.4|0
1639399850000|2021-12-13 12:50:50|1921.8|1921.6|1922|1921.6|1922.2|1922|1921.8|1921.4|688
1639399860000|2021-12-13 12:51:00|1921.8|1921.8|1921.8|1921.6|1922|1921.8|1921.8|1921.6|0
1639399870000|2021-12-13 12:51:10|1921.6|1921.4|1921.4|1921.2|1921.6|1921.4|1921.4|1921.2|2278
1639399880000|2021-12-13 12:51:20|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1921|1110
1639399890000|2021-12-13 12:51:30|1921|1920.8|1921|1920.8|1921|1920.8|1921|1920.8|850
1639399900000|2021-12-13 12:51:40|||||||||1000
1639399910000|2021-12-13 12:51:50|||||||||1000
1639399920000|2021-12-13 12:52:00|1920.8|1920.6|1920.8|1920.6|1920.8|1920.6|1920.8|1920.6|2283
1639399930000|2021-12-13 12:52:10|||||||||250
1639399940000|2021-12-13 12:52:20|1921|1920.8|1921|1920.6|1921.2|1920.8|1921|1920.6|456
1639399950000|2021-12-13 12:52:30|1920.8|1920.4|1921.2|1920.8|1921.2|1920.8|1920.6|1920.4|435
1639399960000|2021-12-13 12:52:40|1921|1920.6|1920.6|1920.2|1921.2|1920.6|1920.4|1920.2|2671
1639399970000|2021-12-13 12:52:50|1920.8|1920.4|1920.6|1920.2|1921|1920.8|1920.6|1920.2|3187
1639399980000|2021-12-13 12:53:00|1920.4|1920|1920.2|1920|1920.4|1920|1920.2|1920|200
1639399990000|2021-12-13 12:53:10|1920|1919.8|1920.4|1920|1920.4|1920.2|1920|1919.8|1937
1639400000000|2021-12-13 12:53:20|1920.6|1920.2|1920.8|1920.4|1920.8|1920.4|1920.6|1920.2|204
1639400010000|2021-12-13 12:53:30|1920.6|1920.2|1920.6|1920.4|1920.6|1920.4|1920.6|1920.2|20
1639400020000|2021-12-13 12:53:40|1920.8|1920.6|1920.8|1920.4|1920.8|1920.6|1920.6|1920.4|507
1639400030000|2021-12-13 12:53:50|1920.6|1920.2|1920.6|1920.4|1920.8|1920.6|1920.4|1920|2874
1639400040000|2021-12-13 12:54:00|1920.4|1920.2|1920.4|1920.2|1920.6|1920.4|1920.4|1920.2|2227
1639400050000|2021-12-13 12:54:10|1920.2|1920|1920.6|1920.2|1920.6|1920.4|1920.2|1920|493
1639400060000|2021-12-13 12:54:20|1920.4|1920|1920.4|1920|1920.6|1920|1920.2|1920|862
1639400070000|2021-12-13 12:54:30|1920.2|1920.2|1919.6|1919.2|1920.2|1920.2|1919.6|1919.2|5160
1639400080000|2021-12-13 12:54:40|1919.4|1919.4|1919.4|1919.2|1919.4|1919.4|1919.4|1919.2|0
1639400090000|2021-12-13 12:54:50|1919.2|1919|1919.2|1919|1919.2|1919|1919.2|1919|100
1639400100000|2021-12-13 12:55:00|1919.4|1919.2|1919.8|1919.6|1919.8|1919.6|1919.4|1919|5870
1639400110000|2021-12-13 12:55:10|1920|1919.8|1920.2|1919.8|1920.2|1920|1920|1919.8|440
1639400120000|2021-12-13 12:55:20|1920.4|1920|1920.2|1919.8|1920.4|1920|1920.2|1919.8|1489
1639400130000|2021-12-13 12:55:30|1920|1919.6|1919.8|1919.6|1920|1919.6|1919.8|1919.6|698
1639400160000|2021-12-13 12:56:00|1920|1919.8|1919.6|1919.2|1920|1919.8|1919.4|1919.2|1724
1639400170000|2021-12-13 12:56:10|1919.8|1919.4|1920.2|1919.8|1920.2|1920|1919.8|1919.4|2683
1639400180000|2021-12-13 12:56:20|1920|1919.6|1920.2|1919.8|1920.2|1919.8|1920|1919.6|471
1639400190000|2021-12-13 12:56:30|1920.4|1920|1920.4|1920.2|1920.6|1920.2|1920.4|1920|412
1639400200000|2021-12-13 12:56:40|1920.6|1920.4|1920.6|1920.4|1920.8|1920.6|1920.6|1920.4|291
1639400210000|2021-12-13 12:56:50|1920.8|1920.6|1921|1920.4|1921|1920.6|1920.6|1920.4|1746
1639400220000|2021-12-13 12:57:00|1920.8|1920.2|1920.4|1920.2|1920.8|1920.2|1920.4|1920|0
1639400230000|2021-12-13 12:57:10|1920.6||1920.6||1920.6||1920.6||0
1639400240000|2021-12-13 12:57:20|1920.8|1920.4|1920.6|1920.2|1920.8|1920.6|1920.6|1920.2|683
1639400250000|2021-12-13 12:57:30|1920.4|1920.4|1920.6|1920.2|1920.6|1920.4|1920.4|1920.2|0
1639400260000|2021-12-13 12:57:40|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|0
1639400270000|2021-12-13 12:57:50|1921|1920.6|1921.4|1921.2|1921.4|1921.2|1921|1920.6|930
1639400280000|2021-12-13 12:58:00|1921.2|1921|1920.8|1920.6|1921.2|1921|1920.8|1920.6|1297
1639400290000|2021-12-13 12:58:10|1921|1920.8|1921.2|1920.8|1921.2|1920.8|1921|1920.8|0
1639400300000|2021-12-13 12:58:20|1921.4|1921|1921.4|1921|1921.4|1921.2|1921.2|1921|0
1639400310000|2021-12-13 12:58:30|1921.2|1921.2|1921.4|1921|1921.4|1921.2|1921.2|1920.8|2190
1639400320000|2021-12-13 12:58:40|1921.6|1921.2|1921.8|1921.4|1921.8|1921.4|1921.6|1921.2|207
1639400340000|2021-12-13 12:59:00|1921.6|1921.2|1921.8|1921.6|1921.8|1921.6|1921.4|1921.2|2373
1639400350000|2021-12-13 12:59:10|1921.6|1921.4|1922|1921.8|1922.2|1922|1921.6|1921.4|260
1639400360000|2021-12-13 12:59:20|1922.2||1922.2||1922.2||1922||0
1639400370000|2021-12-13 12:59:30|1922|1921.6|1921.8|1921.6|1922|1921.6|1921.8|1921.6|183
1639400380000|2021-12-13 12:59:40|1922|1921.8|1922|1921.8|1922.2|1921.8|1922|1921.6|56
1639400390000|2021-12-13 12:59:50|1921.8|1921.6|1922.6|1922.2|1923|1922.6|1921.8|1921.6|24433
1639400400000|2021-12-13 13:00:00|1922.4|1922.4|1924.6|1924.2|1924.8|1924.4|1922.4|1922.4|3106
1639400410000|2021-12-13 13:00:10|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.2|1934
1639400420000|2021-12-13 13:00:20||1924.2||1924.4||1924.6||1924.2|260
1639400430000|2021-12-13 13:00:30|1924.6|1924.2|1924.6|1924.4|1924.6|1924.4|1924.4|1924.2|260
1639400440000|2021-12-13 13:00:40|1924.4|1924.2|1924.4|1924|1924.4|1924.4|1924.4|1924|933
1639400450000|2021-12-13 13:00:50|1924.2|1924.2|1924.6|1924.2|1924.8|1924.4|1924.2|1924|2275
1639400460000|2021-12-13 13:01:00|1924.4|1924.4|1924|1923.6|1924.4|1924.4|1923.8|1923.6|2971
1639400470000|2021-12-13 13:01:10|1923.8|1923.8|1924.2|1923.8|1924.4|1923.8|1923.8|1923.6|2071
1639400480000|2021-12-13 13:01:20|1924.4|1924|1924|1923.8|1924.4|1924|1923.8|1923.6|13797
1639400490000|2021-12-13 13:01:30|1924.2|1924|1924|1923.8|1924.2|1924|1924|1923.8|349
1639400500000|2021-12-13 13:01:40|1924.2|1924|1925|1924.6|1925|1924.8|1924|1923.6|3099
1639400510000|2021-12-13 13:01:50|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.8|1924.4|0
1639400520000|2021-12-13 13:02:00|1924.6|1924.2|1924.6|1924|1924.6|1924.2|1924.2|1924|1853
1639400530000|2021-12-13 13:02:10|1924.8|1924.2|1924.6|1924.4|1924.8|1924.4|1924.6|1924.2|1000
1639400540000|2021-12-13 13:02:20|1924.8|1924.2|1924.4|1924|1924.8|1924.4|1924.2|1924|2642
1639400550000|2021-12-13 13:02:30|1924.6|1924.2|1924.8|1924.4|1924.8|1924.6|1924.6|1924|282
1639400560000|2021-12-13 13:02:40|1924.6|1924.6|1924.6|1924.4|1924.6|1924.6|1924.6|1924.4|500
1639400570000|2021-12-13 13:02:50|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.6|0
1639400580000|2021-12-13 13:03:00|1925|1924.8|1925|1924.6|1925|1924.8|1924.8|1924.6|2098
1639400590000|2021-12-13 13:03:10||1924.8||1924.6||1924.8||1924.6|0
1639400600000|2021-12-13 13:03:20|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924|4761
1639400610000|2021-12-13 13:03:30|1924.8|1924.4|1925|1924.6|1925|1924.8|1924.8|1924.4|806
1639400620000|2021-12-13 13:03:40|1924.8|1925|1925.2|1925|1925.2|1925|1924.8|1924.8|2102
1639400630000|2021-12-13 13:03:50|1925|1924.8|1925.2|1924.8|1925.2|1925|1925|1924.6|2639
1639400640000|2021-12-13 13:04:00|1925|1925|1925.2|1924.8|1925.2|1925|1924.8|1924.6|600
1639400650000|2021-12-13 13:04:10|1925|1924.6|1924.8|1924.6|1925|1924.8|1924.8|1924.6|1000
1639400660000|2021-12-13 13:04:20|1925|1924.8|1925|1924.8|1925.2|1924.8|1925|1924.8|1031
1639400670000|2021-12-13 13:04:30|1924.8|1924.6|1925|1924.8|1925|1924.8|1924.8|1924.6|577
1639400680000|2021-12-13 13:04:40|1924.8|1924.6|1924.6|1924.2|1925|1924.6|1924.4|1924|1229
1639400700000|2021-12-13 13:05:00|1924.4|1924.4|1924|1923.8|1924.4|1924.4|1924|1923.8|8420
1639400710000|2021-12-13 13:05:10|1923.8|1923.6|1923.8|1923.6|1924|1923.8|1923.8|1923.6|1275
1639400720000|2021-12-13 13:05:20|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.6|526
1639400730000|2021-12-13 13:05:30|1924.2|1924|1924.2|1924|1924.2|1924|1924|1924|2024
1639400740000|2021-12-13 13:05:40|1924|1923.8|1924.2|1924|1924.2|1924|1924|1923.8|182
1639400750000|2021-12-13 13:05:50||1923.8||1924||1924||1923.8|0
1639400760000|2021-12-13 13:06:00|1924|1923.8|1924|1923.8|1924|1923.8|1924|1923.8|114
1639400770000|2021-12-13 13:06:10|1923.8|1923.6|1924|1923.6|1924|1923.8|1923.6|1923.2|2308
1639400780000|2021-12-13 13:06:20|1923.8|1923.4|1923.6|1923.4|1923.8|1923.4|1923.6|1923.2|830
1639400790000|2021-12-13 13:06:30|1923.8|1923.6|1924|1923.6|1924|1923.8|1923.8|1923.4|67
1639400800000|2021-12-13 13:06:40|1923.8||1924||1924||1923.8||0
1639400810000|2021-12-13 13:06:50|1923.8|1923.4|1924|1923.8|1924|1923.8|1923.6|1923.4|182
1639400820000|2021-12-13 13:07:00|1923.8|1923.6|1924|1923.6|1924|1923.8|1923.8|1923.6|1209
1639400830000|2021-12-13 13:07:10|1924.2|1923.8|1924.8|1924.6|1925.2|1924.8|1924|1923.8|13191
1639400840000|2021-12-13 13:07:20|1925|1924.8|1925|1924.6|1925.2|1924.8|1925|1924.6|307
1639400850000|2021-12-13 13:07:30|1924.8|1924.8|1924.8|1924.4|1924.8|1924.8|1924.6|1924.4|1782
1639400860000|2021-12-13 13:07:40|1924.6|1924.2|1924.4|1924.2|1924.6|1924.2|1924.4|1924|730
1639400870000|2021-12-13 13:07:50|1924.6|1924.4|1924.6|1924.2|1924.6|1924.4|1924.2|1924|1748
1639400880000|2021-12-13 13:08:00|1924.4|1924|1924.4|1924.2|1924.4|1924.2|1924.4|1924|0
1639400890000|2021-12-13 13:08:10|1924.2|1924|1924.2|1924|1924.4|1924.2|1924.2|1923.8|2450
1639400900000|2021-12-13 13:08:20|1924|1923.8|1924.2|1923.8|1924.4|1924|1924|1923.8|2034
1639400910000|2021-12-13 13:08:30|1924|1923.6|1923.8|1923.6|1924|1923.6|1923.8|1923.6|1541
1639400920000|2021-12-13 13:08:40|1924|1923.8|1924|1923.6|1924|1923.8|1923.8|1923.6|64
1639400930000|2021-12-13 13:08:50|1923.8|1923.8|1924|1923.8|1924|1923.8|1923.8|1923.6|0
1639400940000|2021-12-13 13:09:00|1924.2|1924|1924.6|1924.2|1924.8|1924.4|1924|1924|935
1639400950000|2021-12-13 13:09:10|1924.8|1924.4|1925.2|1924.8|1925.4|1925|1924.8|1924.4|917
1639400960000|2021-12-13 13:09:20|1925.4|1925|1925.4|1925|1925.4|1925|1925.4|1925|0
1639400970000|2021-12-13 13:09:30|1925.2|1925.2|1925.6|1925.2|1925.6|1925.4|1925.2|1925|1667
1639400980000|2021-12-13 13:09:40|1925.4|1925.4|1925.4|1925.2|1925.4|1925.4|1925.4|1925.2|500
1639400990000|2021-12-13 13:09:50|1925.2|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|3137
1639401000000|2021-12-13 13:10:00|1925||1925||1925||1925||0
1639401010000|2021-12-13 13:10:10|1925.2|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|1186
1639401020000|2021-12-13 13:10:20|1925|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|0
1639401030000|2021-12-13 13:10:30|1925|1925|1925.2|1924.8|1925.2|1925|1925|1924.8|0
1639401040000|2021-12-13 13:10:40|1925|1924.6|1925|1924.6|1925.2|1924.8|1924.8|1924.4|1343
1639401050000|2021-12-13 13:10:50||1924.8||1924.6||1924.8||1924.6|0
1639401060000|2021-12-13 13:11:00|1924.8|1924.8|1924.6|1924.2|1924.8|1924.8|1924.6|1924.2|1300
1639401070000|2021-12-13 13:11:10|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|1924.8|1924.4|0
1639401080000|2021-12-13 13:11:20|1925|1924.6|1925|1924.8|1925.2|1924.8|1924.8|1924.6|2
1639401090000|2021-12-13 13:11:30|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1480
1639401100000|2021-12-13 13:11:40|1925.2|1925|1925|1924.6|1925.2|1925|1925|1924.6|10000
1639401110000|2021-12-13 13:11:50|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.6|1924.2|91
1639401130000|2021-12-13 13:12:10|1924.4||1924.4||1924.6||1924.4||0
1639401140000|2021-12-13 13:12:20|1924.6||1924.6||1924.6||1924.6||693
1639401150000|2021-12-13 13:12:30|1924.4|1924.4|1924.4|1924.2|1924.6|1924.4|1924.4|1924.2|6234
1639401160000|2021-12-13 13:12:40|1924.2|1924|1924.4|1924|1924.4|1924|1924.2|1924|635
1639401170000|2021-12-13 13:12:50|1924.2|1924.2|1924|1923.8|1924.2|1924.2|1924|1923.6|858
1639401180000|2021-12-13 13:13:00|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|0
1639401190000|2021-12-13 13:13:10|1923.6|1923.4|1923.8|1923.4|1923.8|1923.6|1923.6|1923.2|840
1639401220000|2021-12-13 13:13:40|1924|1923.6|1924.2|1923.8|1924.2|1924|1924|1923.6|8
1639401230000|2021-12-13 13:13:50|1924|1923.6|1923.8|1923.6|1924|1923.6|1923.8|1923.6|182
1639401250000|2021-12-13 13:14:10|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|870
1639401260000|2021-12-13 13:14:20|1923.8|1923.6|1924.4|1924.2|1924.4|1924.2|1923.8|1923.6|1059
1639401280000|2021-12-13 13:14:40|1924.2|1924|1924.4|1924.2|1924.4|1924.2|1924.2|1924|429
1639401290000|2021-12-13 13:14:50|1924.6|1924.4|1924.4|1924|1924.6|1924.4|1924.4|1924|190
1639401300000|2021-12-13 13:15:00|1924.6|1924.2|1924.2|1924|1924.6|1924.2|1924.2|1924|8
1639401310000|2021-12-13 13:15:10|1924.4|1923.6|1923.8|1923.4|1924.4|1923.6|1923.6|1923.2|3368
1639401320000|2021-12-13 13:15:20|1923.6|1923.2|1923.2|1923|1923.6|1923.2|1923.2|1923|755
1639401340000|2021-12-13 13:15:40|1923.4|1923.2|1923.8|1923.4|1924|1923.8|1923.4|1923.2|2274
1639401350000|2021-12-13 13:15:50|1923.6|1923.2|1923.6|1923.4|1923.8|1923.6|1923.6|1923.2|1129
1639401360000|2021-12-13 13:16:00||1923.2||1923.2||1923.2||1923.2|0
1639401370000|2021-12-13 13:16:10|1923.4|1923|1923.2|1923|1923.4|1923|1923|1922.6|3271
1639401380000|2021-12-13 13:16:20|1923.4|1923.2|1923.4|1923.2|1923.4|1923.2|1923.4|1923.2|191
1639401400000|2021-12-13 13:16:40|1923.2|1923|1923.2|1923|1923.4|1923|1923.2|1923|409
1639401410000|2021-12-13 13:16:50|||||||||250
1639401420000|2021-12-13 13:17:00|1923|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|790
1639401430000|2021-12-13 13:17:10|1923|1922.6|1922.4|1922.2|1923|1922.6|1922.4|1922|1180
1639401440000|2021-12-13 13:17:20|1922.2|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|0
1639401460000|2021-12-13 13:17:40|1922.6|1922.4|1922.4|1922.2|1922.6|1922.4|1922.4|1922.2|1112
1639401470000|2021-12-13 13:17:50|1922.2|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|690
1639401480000|2021-12-13 13:18:00|1922.6|1922.4|1922.4|1922|1922.6|1922.4|1922.4|1922|653
1639401490000|2021-12-13 13:18:10|1922.2|1921.8|1922.2|1921.8|1922.4|1921.8|1922|1921.6|1028
1639401500000|2021-12-13 13:18:20|1922|1921.6|1921.6|1921.4|1922|1921.6|1921.4|1921|3518
1639401510000|2021-12-13 13:18:30|1921.8|1921.6|1921.8|1921.6|1921.8|1921.6|1921.8|1921.6|1595
1639401520000|2021-12-13 13:18:40|1922|1921.8|1922|1921.8|1922|1921.8|1922|1921.8|183
1639401530000|2021-12-13 13:18:50|1922.2|1922|1922.2|1922|1922.2|1922|1922.2|1922|273
1639401540000|2021-12-13 13:19:00|1922|1921.8|1922.2|1922|1922.2|1922|1922|1921.8|190
1639401550000|2021-12-13 13:19:10|1922.4|1922.2|1922.6|1922.2|1922.6|1922.2|1922.4|1922.2|703
1639401560000|2021-12-13 13:19:20|1922.8|1922.4|1922.8|1922.6|1923.2|1922.8|1922.8|1922.4|1260
1639401570000|2021-12-13 13:19:30|1923|1922.8|1923.2|1922.8|1923.2|1923|1923|1922.8|140
1639401580000|2021-12-13 13:19:40|1923|1922.6|1922.8|1922.2|1923|1922.6|1922.6|1922.2|1486
1639401600000|2021-12-13 13:20:00|1922.6|1922.4|1922.6|1922.4|1922.6|1922.4|1922.6|1922.2|154
1639401610000|2021-12-13 13:20:10|1922.8|1922.6|1923|1922.6|1923|1922.8|1922.8|1922.6|436
1639401620000|2021-12-13 13:20:20|1922.8||1922.8||1922.8||1922.8||0
1639401630000|2021-12-13 13:20:30|1923||1923||1923||1922.8||0
1639401640000|2021-12-13 13:20:40||1922.8||1922.8||1922.8||1922.8|0
1639401650000|2021-12-13 13:20:50|1923.2|1923|1923.2|1923|1923.2|1923|1923.2|1923|1091
1639401660000|2021-12-13 13:21:00|1923|1922.8|1923|1922.6|1923.2|1922.8|1922.8|1922.6|1239
1639401670000|2021-12-13 13:21:10||1922.8||1922.6||1922.8||1922.6|0
1639401680000|2021-12-13 13:21:20|1922.8||1923||1923||1922.8||200
1639401690000|2021-12-13 13:21:30|1922.8|1922.4|1922.6|1922.2|1922.8|1922.4|1922.6|1922.2|1535
1639401710000|2021-12-13 13:21:50|1922.4||1922.4||1922.4||1922.4||0
1639401720000|2021-12-13 13:22:00|||||||||420
1639401740000|2021-12-13 13:22:20|1922.6|1922.4|1923.2|1922.8|1923.2|1922.8|1922.6|1922.4|379
1639401750000|2021-12-13 13:22:30|1923|1922.6|1923|1922.6|1923.2|1922.8|1923|1922.6|1496
1639401760000|2021-12-13 13:22:40|1923.2||1923.2||1923.2||1923||0
1639401770000|2021-12-13 13:22:50|1923||1923||1923||1923||0
1639401780000|2021-12-13 13:23:00|1922.8||1923||1923||1922.8||0
1639401790000|2021-12-13 13:23:10|1922.8|1922.8|1922.8|1922.6|1922.8|1922.8|1922.8|1922.6|0
1639401820000|2021-12-13 13:23:40|1922.6|1922.4|1922.4|1922|1922.6|1922.4|1922.4|1922|4012
1639401830000|2021-12-13 13:23:50|1922.2|1922.2|1922.4|1922.2|1922.4|1922.2|1922.2|1922|1269
1639401840000|2021-12-13 13:24:00|1922.6|1922.4|1923|1922.6|1923.2|1922.8|1922.6|1922.4|1756
1639401850000|2021-12-13 13:24:10|1923.2|1922.8|1923|1922.8|1923.2|1923|1923|1922.8|1211
1639401860000|2021-12-13 13:24:20|1922.8|1922.6|1923|1922.8|1923|1922.8|1922.8|1922.6|183
1639401870000|2021-12-13 13:24:30|1922.8|1922.6|1922.6|1922.2|1922.8|1922.6|1922.6|1922.2|821
1639401880000|2021-12-13 13:24:40|1922.4||1922.4||1922.4||1922.4||0
1639401890000|2021-12-13 13:24:50|1922.2|1922|1922.2|1922|1922.4|1922|1922.2|1921.8|6296
1639401900000|2021-12-13 13:25:00|1922|1921.8|1922|1921.8|1922|1921.8|1922|1921.8|1050
1639401910000|2021-12-13 13:25:10|1922.2|1922|1922|1921.8|1922.2|1922|1922|1921.8|1385
1639401920000|2021-12-13 13:25:20|1922.2|1922|1922.6|1922.2|1922.8|1922.4|1922.2|1922|1606
1639401930000|2021-12-13 13:25:30|1922.4|1922|1922.4|1922.2|1922.4|1922.2|1922.4|1922|0
1639401940000|2021-12-13 13:25:40|1922.2|1922|1922.4|1922.2|1922.6|1922.4|1922.2|1922|1207
1639401950000|2021-12-13 13:25:50|1922.2|1922|1922.4|1922.2|1922.6|1922.4|1922.2|1922|4063
1639401960000|2021-12-13 13:26:00|1922.6|1922.4|1923|1922.6|1923|1922.8|1922.6|1922.2|1220
1639401970000|2021-12-13 13:26:10|1922.8|1922.4|1922.6|1922.4|1922.8|1922.6|1922.6|1922.4|424
1639401980000|2021-12-13 13:26:20|1922.4|1922.2|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|3816
1639401990000|2021-12-13 13:26:30|1922.6|1922.4|1923.4|1923|1923.4|1923|1922.4|1922.4|3359
1639402000000|2021-12-13 13:26:40|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.4|1923|0
1639402010000|2021-12-13 13:26:50|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|1923.2|1922.8|275
1639402020000|2021-12-13 13:27:00|1923||1923||1923||1923||157
1639402030000|2021-12-13 13:27:10|1923.2|1923|1923.2|1922.8|1923.6|1923.4|1923.2|1922.8|1449
1639402040000|2021-12-13 13:27:20|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.6|1922.4|4615
1639402050000|2021-12-13 13:27:30|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922.4|1922|581
1639402060000|2021-12-13 13:27:40|1922.2|1921.8|1922.4|1922.2|1922.4|1922.2|1922.2|1921.8|1190
1639402070000|2021-12-13 13:27:50|1922.2|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|0
1639402080000|2021-12-13 13:28:00|1922.2|1922|1922.2|1922|1922.2|1922|1922.2|1922|183
1639402090000|2021-12-13 13:28:10|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|0
1639402100000|2021-12-13 13:28:20|1922.4|1922.2|1922.2|1922|1922.4|1922.2|1922.2|1922|4915
1639402110000|2021-12-13 13:28:30|1922|1921.8|1921.6|1921.2|1922|1921.8|1921.6|1921.2|4647
1639402120000|2021-12-13 13:28:40|1921.4|1921|1921.6|1921.4|1921.6|1921.4|1921.4|1921|512
1639402130000|2021-12-13 13:28:50|1921.4|1921.2|1921.8|1921.4|1921.8|1921.4|1921.4|1921.2|313
1639402140000|2021-12-13 13:29:00|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|1921.6|1921.2|0
1639402150000|2021-12-13 13:29:10|1921.8|1921.4|1921.6|1921.2|1921.8|1921.6|1921.6|1921.2|2602
1639402160000|2021-12-13 13:29:20||1921.4||1921.4||1921.4||1921.2|0
1639402170000|2021-12-13 13:29:30|1921.8|1921.2|1921.8|1921.4|1922|1921.6|1921.8|1921.2|938
1639402180000|2021-12-13 13:29:40||1921.6||1921.4||1921.6||1921.4|0
1639402190000|2021-12-13 13:29:50|1922|1921.6|1922.2|1921.8|1922.2|1921.8|1922|1921.6|1385
1639402200000|2021-12-13 13:30:00|1922|1921.6|1921.6|1921.2|1922|1921.6|1921.2|1921|2196
1639402210000|2021-12-13 13:30:10|1921.4|1921|1921.4|1921.2|1921.4|1921.2|1921.4|1921|0
1639402220000|2021-12-13 13:30:20|1921.6|1921.4|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|499
1639402230000|2021-12-13 13:30:30|1921.6|1921.2|1922.2|1921.8|1922.2|1922|1921.6|1921.2|0
1639402240000|2021-12-13 13:30:40|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.4|1922|237
1639402250000|2021-12-13 13:30:50|1922.8|1922.4|1922.6|1922.2|1922.8|1922.4|1922.4|1922|1007
1639402260000|2021-12-13 13:31:00|1922.8||1922.8||1922.8||1922.8||0
1639402270000|2021-12-13 13:31:10|1922.6||1922.4||1922.6||1922.4||0
1639402280000|2021-12-13 13:31:20|1922.2|1922|1922.2|1921.8|1922.4|1922|1922|1921.8|807
1639402290000|2021-12-13 13:31:30|1922|1922|1922.6|1922.2|1922.6|1922.2|1922|1922|780
1639402300000|2021-12-13 13:31:40||1922.4||1922.2||1922.4||1922.2|0
1639402310000|2021-12-13 13:31:50|1922.8|1922.4|1922.6|1922.4|1922.8|1922.6|1922.6|1922.4|105
1639402320000|2021-12-13 13:32:00|1922.8|1922.2|1922.6|1922.2|1922.8|1922.2|1922.2|1922|366
1639402330000|2021-12-13 13:32:10|1922.8|1922.4|1922.8|1922.6|1923|1922.6|1922.8|1922.4|183
1639402340000|2021-12-13 13:32:20|1923|1922.8|1922.8|1922.6|1923|1922.8|1922.8|1922.6|471
1639402350000|2021-12-13 13:32:30|1923|1922.8|1923|1922.8|1923|1922.8|1923|1922.6|0
1639402360000|2021-12-13 13:32:40|1922.8|1922.6|1922.6|1922.2|1923|1922.6|1922.6|1922.2|1125
1639402370000|2021-12-13 13:32:50|1922.4|1922.4|1922.4|1922.2|1922.4|1922.4|1922.4|1922.2|5300
1639402380000|2021-12-13 13:33:00|1922.6|1922.4|1922.4|1922.2|1922.6|1922.4|1922.4|1922.2|1945
1639402390000|2021-12-13 13:33:10|1922.2|1922|1921.6|1921.4|1922.4|1922|1921.6|1921.4|2787
1639402400000|2021-12-13 13:33:20|1921.4|1921.2|1921.4|1921.2|1921.6|1921.4|1921.4|1921.2|1954
1639402420000|2021-12-13 13:33:40|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1921|1287
1639402430000|2021-12-13 13:33:50|1921|1920.8|1921|1920.8|1921|1920.8|1921|1920.6|862
1639402440000|2021-12-13 13:34:00|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1920.8|445
1639402450000|2021-12-13 13:34:10|1921|1920.8|1921|1920.8|1921.2|1920.8|1921|1920.6|0
1639402460000|2021-12-13 13:34:20|1921.2|1921|1921.4|1921|1921.6|1921.4|1921.2|1921|3094
1639402470000|2021-12-13 13:34:30|1921.2|1921.2|1921.2|1920.8|1921.2|1921.2|1921|1920.8|1059
1639402480000|2021-12-13 13:34:40|1921||1921||1921.2||1921||168
1639402490000|2021-12-13 13:34:50|1920.8|1920.6|1920.6|1920.4|1921|1920.8|1920.6|1920.4|6542
1639402500000|2021-12-13 13:35:00|1920.8|1920.6|1920.8|1920.4|1920.8|1920.6|1920.8|1920.4|1208
1639402510000|2021-12-13 13:35:10|1921|1920.6|1921|1920.6|1921|1920.8|1921|1920.6|2274
1639402520000|2021-12-13 13:35:20|1921.2|1920.8|1921.6|1921.2|1921.8|1921.4|1921.2|1920.6|6605
1639402530000|2021-12-13 13:35:30|1921.4|1921|1921.2|1921|1921.4|1921|1921.2|1921|2052
1639402540000|2021-12-13 13:35:40|1921|1920.8|1921|1920.8|1921|1920.8|1921|1920.8|768
1639402550000|2021-12-13 13:35:50|1921.2|1921|1921.2|1921|1921.2|1921|1921.2|1920.8|507
1639402560000|2021-12-13 13:36:00|1921|1920.8|1920.8|1920.6|1921|1920.8|1920.8|1920.6|1077
1639402570000|2021-12-13 13:36:10|1921|1920.8|1921|1920.8|1921|1920.8|1921|1920.8|961
1639402580000|2021-12-13 13:36:20|1920.8|1920.6|1920.8|1920.6|1920.8|1920.6|1920.8|1920.6|183
1639402590000|2021-12-13 13:36:30|1920.6|1920.4|1920.4|1920|1920.8|1920.4|1920.2|1920|3678
1639402600000|2021-12-13 13:36:40|1920.2||1920.2||1920.2||1920.2||1700
1639402610000|2021-12-13 13:36:50|1920.4|1920.2|1920.4|1920|1920.4|1920.2|1920.4|1920|1477
1639402620000|2021-12-13 13:37:00|1920.2|1920.2|1920.2|1919.8|1920.4|1920.2|1920|1919.8|549
1639402630000|2021-12-13 13:37:10||1920||1920||1920||1920|609
1639402640000|2021-12-13 13:37:20|1920.4|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|2814
1639402650000|2021-12-13 13:37:30|1920|1919.8|1920.2|1920|1920.2|1920|1920|1919.8|539
1639402660000|2021-12-13 13:37:40|1920|1919.8|1919.8|1919.6|1920|1919.8|1919.8|1919.6|2436
1639402670000|2021-12-13 13:37:50|1920|1919.8|1920.2|1920|1920.2|1920|1920|1919.8|2890
1639402690000|2021-12-13 13:38:10|1920|1919.8|1920.2|1920|1920.2|1920|1920|1919.8|707
1639402700000|2021-12-13 13:38:20|1920.4|1920.2|1920.2|1920|1920.6|1920.2|1920.2|1920|1366
1639402710000|2021-12-13 13:38:30|1920.4|1919.8|1920.2|1920|1920.4|1920|1920.2|1919.8|150
1639402720000|2021-12-13 13:38:40|1920|1919.8|1920|1919.6|1920|1919.8|1919.8|1919.6|6936
1639402730000|2021-12-13 13:38:50|1919.8|1919.4|1919.8|1919.6|1920|1919.6|1919.8|1919.4|2937
1639402740000|2021-12-13 13:39:00|1919.6|1919.4|1919.4|1919.2|1919.6|1919.6|1919.2|1919|2053
1639402750000|2021-12-13 13:39:10|1919.6|1919.4|1920|1919.8|1920.2|1919.8|1919.6|1919.4|4719
1639402760000|2021-12-13 13:39:20|1919.8|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.4|609
1639402770000|2021-12-13 13:39:30||1919.6||1919.4||1919.6||1919.4|320
1639402780000|2021-12-13 13:39:40|1919.6|1919.6|1919.6|1919.4|1919.6|1919.6|1919.6|1919.4|1593
1639402800000|2021-12-13 13:40:00|1919.4|1919.2|1919.4|1919.2|1919.4|1919.2|1919.4|1919.2|1940
1639402810000|2021-12-13 13:40:10|1919.6|1919.4|1919.6|1919.2|1919.6|1919.4|1919.6|1919.2|221
1639402820000|2021-12-13 13:40:20|1919.8|1919.4|1919.8|1919.4|1920|1919.6|1919.6|1919.4|7379
1639402830000|2021-12-13 13:40:30|1920.2|1919.6|1920.4|1920.2|1920.8|1920.4|1920.2|1919.6|5039
1639402840000|2021-12-13 13:40:40|1920.2|1920|1920.4|1920.2|1920.6|1920.4|1920.2|1920|4024
1639402850000|2021-12-13 13:40:50|1920.6|1920|1921|1920.8|1921.6|1921.2|1920.6|1920|3021
1639402860000|2021-12-13 13:41:00|1921.2|1920.6|1921.8|1921.4|1922.2|1921.8|1921.2|1920.6|4780
1639402870000|2021-12-13 13:41:10|1921.6|1921.6|1921.6|1921.4|1921.8|1921.6|1921.6|1921.4|0
1639402890000|2021-12-13 13:41:30|1921.8|1921.6|1921.6|1921.4|1921.8|1921.6|1921.6|1921.4|500
1639402900000|2021-12-13 13:41:40|1921.4|1921.2|1921.6|1921.2|1921.8|1921.6|1921.2|1920.8|5733
1639402910000|2021-12-13 13:41:50|1921.8|1921.6|1922.4|1922|1922.4|1922|1921.8|1921.6|1042
1639402920000|2021-12-13 13:42:00|1922.2|1921.8|1922.2|1921.8|1922.4|1922.2|1922.2|1921.8|539
1639402930000|2021-12-13 13:42:10|1922.4|1922|1922.4|1922.2|1922.4|1922.2|1922|1921.8|183
1639402940000|2021-12-13 13:42:20|1922.2|1922|1922.4|1922|1922.4|1922.2|1922.2|1921.8|0
1639402950000|2021-12-13 13:42:30|1922.2|1921.8|1922|1921.8|1922.2|1922|1922|1921.6|200
1639402960000|2021-12-13 13:42:40|1922.2|1922|1922.2|1922|1922.4|1922.2|1922.2|1922|447
1639402970000|2021-12-13 13:42:50|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|994
1639402980000|2021-12-13 13:43:00|1922.2|1921.8|1922.2|1921.8|1922.2|1921.8|1921.8|1921.4|3295
1639402990000|2021-12-13 13:43:10|1922|1921.6|1922|1921.8|1922.2|1921.8|1922|1921.6|100
1639403000000|2021-12-13 13:43:20|1921.8|1921.6|1921.6|1921.4|1922|1921.6|1921.6|1921.4|1060
1639403010000|2021-12-13 13:43:30|1921.4|1921.2|1921.6|1921.2|1921.6|1921.4|1921.4|1921.2|3708
1639403020000|2021-12-13 13:43:40|1921.4||1921.4||1921.4||1921.4||0
1639403030000|2021-12-13 13:43:50|1921.6|1921.4|1921.6|1921.2|1921.8|1921.6|1921.4|1921|7757
1639403040000|2021-12-13 13:44:00|1921.4||1921.6||1921.6||1921.4||0
1639403050000|2021-12-13 13:44:10|1921.4|1921.4|1921.8|1921.4|1921.8|1921.6|1921.4|1921|5742
1639403060000|2021-12-13 13:44:20|1921.6|1921.2|1921.6|1921.2|1921.8|1921.4|1921.6|1921.2|0
1639403070000|2021-12-13 13:44:30|1921.4|1921.4|1921.6|1921.2|1921.8|1921.6|1921.4|1921.2|6057
1639403080000|2021-12-13 13:44:40|1921.4|1921|1921.2|1921|1921.4|1921|1921|1920.8|50
1639403090000|2021-12-13 13:44:50|1921.4|1920.8|1921.2|1920.8|1921.4|1921|1921.2|1920.8|183
1639403100000|2021-12-13 13:45:00|1921.4|1921|1921|1920.8|1921.4|1921|1921|1920.8|3600
1639403110000|2021-12-13 13:45:10|||||||||798
1639403120000|2021-12-13 13:45:20|1921.2|1921|1921.4|1921.2|1921.6|1921.2|1921|1920.8|4688
1639403130000|2021-12-13 13:45:30|1921.2|1921|1921|1920.8|1921.2|1921|1921|1920.8|686
1639403140000|2021-12-13 13:45:40|1921.2|1921|1921.2|1920.8|1921.4|1921|1921|1920.8|2134
1639403150000|2021-12-13 13:45:50|1921|1921|1920.8|1920.6|1921|1921|1920.8|1920.6|2204
1639403160000|2021-12-13 13:46:00|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|1920.6|1920.4|602
1639403170000|2021-12-13 13:46:10|||||||||247
1639403180000|2021-12-13 13:46:20|1920.8|1920.6|1921|1920.6|1921|1920.8|1920.6|1920.4|4037
1639403190000|2021-12-13 13:46:30|1920.8|1920.4|1920.8|1920.6|1921.2|1920.8|1920.6|1920.4|4603
1639403200000|2021-12-13 13:46:40|1920.6|1920.4|1920.6|1920.4|1920.6|1920.6|1920.6|1920.4|1192
1639403230000|2021-12-13 13:47:10|1920.8|1920.6|1921|1920.6|1921.2|1921|1920.6|1920.4|3939
1639403240000|2021-12-13 13:47:20|1921.2|1920.8|1921.6|1921.2|1921.8|1921.4|1921.2|1920.8|282
1639403250000|2021-12-13 13:47:30|1921.8|1921.4|1922|1921.6|1922.2|1922|1921.8|1921.4|500
1639403260000|2021-12-13 13:47:40|1922.2|1921.8|1922.2|1921.8|1922.2|1922|1922.2|1921.6|200
1639403270000|2021-12-13 13:47:50|1922|1921.6|1922.2|1921.8|1922.2|1921.8|1921.8|1921.4|1799
1639403280000|2021-12-13 13:48:00|1922.4|1922|1922.6|1922.2|1922.6|1922.2|1922.4|1922|955
1639403290000|2021-12-13 13:48:10|1922.8|1922.4|1922.6|1922|1922.8|1922.4|1922.6|1922|0
1639403300000|2021-12-13 13:48:20|1922.4|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|0
1639403310000|2021-12-13 13:48:30|1922.2|1921.8|1922|1921.8|1922.2|1921.8|1922|1921.8|475
1639403320000|2021-12-13 13:48:40|1921.8|1921.6|1921.8|1921.4|1921.8|1921.6|1921.8|1921.4|1550
1639403330000|2021-12-13 13:48:50|1921.6|1921.6|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|627
1639403340000|2021-12-13 13:49:00|1921.6|1921.6|1921.8|1921.4|1921.8|1921.6|1921.4|1921.2|1190
1639403350000|2021-12-13 13:49:10|1922|1921.6|1922.2|1921.8|1922.2|1921.8|1922|1921.6|14
1639403360000|2021-12-13 13:49:20||1922||1921.8||1922||1921.6|0
1639403370000|2021-12-13 13:49:30||1921.6||1921.8||1921.8||1921.6|0
1639403380000|2021-12-13 13:49:40|1922|1922|1922.2|1922|1922.2|1922|1922|1922|443
1639403390000|2021-12-13 13:49:50|1922.4|1922.2|1922.6|1922.4|1922.8|1922.4|1922.4|1922.2|183
1639403400000|2021-12-13 13:50:00|1922.4|1922.2|1922.6|1922|1922.6|1922.2|1922.2|1922|1374
1639403410000|2021-12-13 13:50:10|1922.4|1921.8|1922.2|1921.8|1922.4|1921.8|1922|1921.8|1499
1639403420000|2021-12-13 13:50:20|1922|1921.6|1921.8|1921.6|1922|1921.6|1921.8|1921.4|2125
1639403430000|2021-12-13 13:50:30|1922|1921.8|1922.6|1922|1922.8|1922.4|1922|1921.8|646
1639403440000|2021-12-13 13:50:40|1922.8|1922.6|1922.8|1922.6|1923|1922.8|1922.8|1922.2|5226
1639403450000|2021-12-13 13:50:50|1922.6|1922.4|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|2609
1639403460000|2021-12-13 13:51:00|1922.6||1922.6||1922.8||1922.6||0
1639403470000|2021-12-13 13:51:10|1922.8|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.4|183
1639403480000|2021-12-13 13:51:20|1922.6|1922.2|1922.2|1921.8|1922.6|1922.2|1922|1921.6|2392
1639403490000|2021-12-13 13:51:30|1922|1922|1922|1921.6|1922.2|1922|1922|1921.6|1064
1639403500000|2021-12-13 13:51:40|1922.2|1921.8|1922.4|1922|1922.4|1922.2|1922.2|1921.8|1133
1639403510000|2021-12-13 13:51:50|1922.6|1922.2|1922.8|1922.4|1922.8|1922.4|1922.6|1922.2|164
1639403520000|2021-12-13 13:52:00|1922.6|1922.6|1922.6|1922.4|1922.8|1922.6|1922.6|1922.4|186
1639403530000|2021-12-13 13:52:10|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|1922.8|1922.6|0
1639403540000|2021-12-13 13:52:20|1923|1922.8|1923.4|1923|1923.4|1923|1923|1922.8|1210
1639403550000|2021-12-13 13:52:30|1923.6|1923.2|1923.2|1922.8|1923.6|1923.2|1923.2|1922.8|3969
1639403560000|2021-12-13 13:52:40|1923|1922.6|1922.6|1922.2|1923|1922.6|1922.6|1922.2|4033
1639403570000|2021-12-13 13:52:50|1922.4|1922|1922.4|1922.2|1922.4|1922.2|1922.2|1922|183
1639403580000|2021-12-13 13:53:00|1922.2|1922|1922.2|1922|1922.2|1922|1922|1921.8|3782
1639403590000|2021-12-13 13:53:10|1922.4|1922.2|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|2790
1639403600000|2021-12-13 13:53:20|1922.6|1922.4|1922.4|1922.2|1922.6|1922.4|1922.2|1922|6446
1639403610000|2021-12-13 13:53:30|1922.2|1922|1922.2|1921.8|1922.2|1922|1922|1921.8|1153
1639403620000|2021-12-13 13:53:40|1922|1921.6|1921.8|1921.6|1922|1921.8|1921.8|1921.6|37
1639403630000|2021-12-13 13:53:50|1922.2|1921.8|1922.2|1922|1922.4|1922|1922.2|1921.8|4078
1639403640000|2021-12-13 13:54:00|1922.4|1922.2|1922.2|1922|1922.6|1922.2|1922.2|1921.8|762
1639403650000|2021-12-13 13:54:10|1922.4|1922.2|1922.8|1922.4|1922.8|1922.6|1922.4|1922|815
1639403660000|2021-12-13 13:54:20|1922.6|1922.6|1922.6|1922.4|1922.6|1922.6|1922.6|1922.4|0
1639403670000|2021-12-13 13:54:30|1922.8|1922.6|1923|1922.6|1923|1922.8|1922.6|1922.6|183
1639403680000|2021-12-13 13:54:40|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.4|0
1639403690000|2021-12-13 13:54:50|1922.8|1922.6|1923|1922.8|1923|1922.8|1922.8|1922.6|502
1639403700000|2021-12-13 13:55:00|1922.8|1922.6|1922.8|1922.4|1923|1922.6|1922.6|1922.4|709
1639403710000|2021-12-13 13:55:10||1922.6||1922.6||1922.6||1922.4|420
1639403720000|2021-12-13 13:55:20||1922.4||1922.6||1922.6||1922.4|1709
1639403730000|2021-12-13 13:55:30|1923|1922.8|1923|1922.6|1923|1922.8|1922.8|1922.6|969
1639403740000|2021-12-13 13:55:40|1922.8|1922.8|1923.2|1923|1923.6|1923.2|1922.8|1922.8|8733
1639403750000|2021-12-13 13:55:50|1923.4|1923.2|1923.2|1923|1923.4|1923.2|1923.2|1923|182
1639403760000|2021-12-13 13:56:00|1923.4|1923.2|1923.2|1923|1923.4|1923.2|1923.2|1923|0
1639403770000|2021-12-13 13:56:10|1923.4|1923.2|1923.4|1923|1923.4|1923.2|1923.4|1923|0
1639403780000|2021-12-13 13:56:20|1923.6|1923.2|1923.8|1923.4|1924|1923.6|1923.6|1923.2|3771
1639403790000|2021-12-13 13:56:30|1923.6||1923.6||1923.8||1923.6||0
1639403800000|2021-12-13 13:56:40|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|301
1639403810000|2021-12-13 13:56:50|1924|1923.8|1924.2|1923.8|1924.4|1924|1924|1923.8|60
1639403820000|2021-12-13 13:57:00|1924|1924|1924.2|1924|1924.4|1924|1924|1923.8|1638
1639403830000|2021-12-13 13:57:10|1924|1923.8|1924.2|1923.8|1924.2|1924|1924|1923.8|1581
1639403840000|2021-12-13 13:57:20|1924.4|1924|1924.2|1924|1924.4|1924|1924.2|1923.8|0
1639403850000|2021-12-13 13:57:30|1924|1923.8|1924.6|1924.2|1924.8|1924.6|1923.8|1923.6|5142
1639403860000|2021-12-13 13:57:40|1924.8|1924.4|1924.8|1924.4|1925|1924.6|1924.8|1924.4|0
1639403870000|2021-12-13 13:57:50|1924.6||1924.8||1924.8||1924.6||0
1639403890000|2021-12-13 13:58:10|1924.6|1924.6|1924.4|1924.2|1924.8|1924.6|1924.4|1924.2|2037
1639403900000|2021-12-13 13:58:20|1924.6|1924.4|1924.8|1924.4|1925|1924.6|1924.6|1924.4|192
1639403910000|2021-12-13 13:58:30|1925|1924.6|1925.2|1924.8|1925.4|1925|1925|1924.6|682
1639403920000|2021-12-13 13:58:40|1925|1924.6|1925|1924.4|1925|1924.8|1924.8|1924.4|1000
1639403930000|2021-12-13 13:58:50|1924.8||1924.8||1925||1924.8||280
1639403940000|2021-12-13 13:59:00|1924.6|1924.2|1924.6|1924.2|1924.6|1924.4|1924.2|1923.8|2260
1639403950000|2021-12-13 13:59:10|1924.4|1924|1924.4|1924|1924.4|1924|1924.4|1924|0
1639403960000|2021-12-13 13:59:20|1924.6|1924.2|1924|1923.6|1924.6|1924.2|1923.8|1923.4|3720
1639403970000|2021-12-13 13:59:30|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.8|1923.4|563
1639403980000|2021-12-13 13:59:40|1924.2|1923.8|1924.2|1924|1924.4|1924|1924|1923.8|3496
1639403990000|2021-12-13 13:59:50|1924|1923.8|1923.8|1923.2|1924.2|1924|1923.8|1923.2|1147
1639404000000|2021-12-13 14:00:00|1924|1923.4|1924.2|1923.8|1924.2|1924|1923.8|1923.2|4397
1639404010000|2021-12-13 14:00:10|1924|1923.6|1923.6|1923.4|1924|1923.6|1923.6|1923.4|0
1639404020000|2021-12-13 14:00:20|1923.4|1923.2|1923.6|1923.2|1923.6|1923.4|1923.4|1923.2|1221
1639404030000|2021-12-13 14:00:30|1923.4||1923.4||1923.6||1923.4||0
1639404040000|2021-12-13 14:00:40|1923.6|1923.4|1923.2|1922.8|1923.6|1923.4|1923|1922.6|2440
1639404050000|2021-12-13 14:00:50|1923.4|1922.6|1923|1922.6|1923.4|1922.8|1922.8|1922.6|0
1639404060000|2021-12-13 14:01:00|1922.8||1922.8||1923||1922.8||0
1639404070000|2021-12-13 14:01:10|1923|1922.8|1923|1922.6|1923.2|1923|1922.6|1922.4|2435
1639404080000|2021-12-13 14:01:20||1922.4||1922.4||1922.6||1922.4|0
1639404090000|2021-12-13 14:01:30||1922.6||1922.6||1922.6||1922.4|0
1639404100000|2021-12-13 14:01:40|1922.8|1922.4|1922.6|1922.4|1922.8|1922.4|1922.6|1922.2|2579
1639404110000|2021-12-13 14:01:50|1922.8|1922.6|1922.6|1922.2|1923|1922.6|1922.6|1922.2|1077
1639404120000|2021-12-13 14:02:00|1922.4|1922.4|1922.4|1922.2|1922.4|1922.4|1922.4|1922.2|1013
1639404130000|2021-12-13 14:02:10|1922.2|1922|1922|1921.8|1922.2|1922|1922|1921.6|1709
1639404140000|2021-12-13 14:02:20||1921.6||1921.8||1921.8||1921.6|0
1639404150000|2021-12-13 14:02:30|1922.2|1922|1922|1921.8|1922.6|1922.2|1922|1921.8|11537
1639404160000|2021-12-13 14:02:40|1921.8|1921.6|1921.8|1921.4|1921.8|1921.6|1921.6|1921.4|1197
1639404170000|2021-12-13 14:02:50|1921.6|1921.6|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|0
1639404180000|2021-12-13 14:03:00|1921.6|1921.4|1921.6|1921.2|1921.6|1921.6|1921.6|1921.2|0
1639404190000|2021-12-13 14:03:10||1921.4||1921.2||1921.4||1921.2|0
1639404200000|2021-12-13 14:03:20|1921.4|1921|1921.6|1921.2|1921.6|1921.4|1921.2|1921|1541
1639404210000|2021-12-13 14:03:30|1921.4|1921|1921.4|1921|1921.6|1921.4|1921.2|1921|6368
1639404220000|2021-12-13 14:03:40|1921.6|1921.2|1921.4|1921.2|1921.6|1921.4|1921.4|1921|1608
1639404230000|2021-12-13 14:03:50|1921.6|1921.4|1921.6|1921.2|1921.8|1921.4|1921.4|1921.2|2500
1639404240000|2021-12-13 14:04:00|1921.4|1921|1921.2|1920.8|1921.4|1921|1921|1920.8|500
1639404250000|2021-12-13 14:04:10||1921||1920.8||1921||1920.8|0
1639404270000|2021-12-13 14:04:30|1921|1920.6|1921|1920.8|1921|1920.8|1920.8|1920.6|904
1639404280000|2021-12-13 14:04:40|1920.8|1920.6|1920.8|1920.6|1920.8|1920.8|1920.8|1920.6|0
1639404290000|2021-12-13 14:04:50|1920.6|1920.4|1920.6|1920.4|1920.8|1920.4|1920.6|1920.2|1807
1639404300000|2021-12-13 14:05:00|1920.8|1920.2|1920.8|1920.4|1920.8|1920.6|1920.6|1920.2|831
1639404310000|2021-12-13 14:05:10|1920.6|1920.2|1920.8|1920.4|1921|1920.6|1920.6|1920.2|186
1639404320000|2021-12-13 14:05:20||1920.6||1920.4||1920.6||1920.4|15
1639404330000|2021-12-13 14:05:30|1921|1920.6|1920.8|1920.4|1921|1920.8|1920.8|1920.4|299
1639404340000|2021-12-13 14:05:40|1921|1920.6|1921.2|1921|1921.2|1921|1921|1920.6|2872
1639404350000|2021-12-13 14:05:50|1921|1920.8|1920.8|1920.4|1921|1920.8|1920.6|1920.4|2149
1639404360000|2021-12-13 14:06:00||1920.2||1920.4||1920.6||1920.2|0
1639404370000|2021-12-13 14:06:10|1920.6|1920.6|1920.8|1920.4|1920.8|1920.6|1920.6|1920.4|500
1639404380000|2021-12-13 14:06:20|1920.6|1920.6|1920.8|1920.6|1920.8|1920.6|1920.6|1920.4|183
1639404390000|2021-12-13 14:06:30|1920.6|1920.4|1920.8|1920.4|1920.8|1920.4|1920.6|1920.2|0
1639404400000|2021-12-13 14:06:40|1920.6||1920.8||1920.8||1920.6||0
1639404410000|2021-12-13 14:06:50|1920.6|1920.2|1920.8|1920.4|1921.2|1920.8|1920.6|1920.2|7313
1639404420000|2021-12-13 14:07:00|1920.6|1920.6|1920.6|1920.2|1920.6|1920.6|1920.4|1920.2|712
1639404430000|2021-12-13 14:07:10|1920.4|1920.4|1920.4|1920.2|1920.6|1920.4|1920.4|1920|0
1639404440000|2021-12-13 14:07:20||1920||1920.2||1920.2||1920|200
1639404450000|2021-12-13 14:07:30|1920.6|1920.4|1920.6|1920.4|1920.8|1920.4|1920.6|1920.4|1332
1639404460000|2021-12-13 14:07:40|1920.4|1920.2|1920.4|1920.2|1920.6|1920.2|1920.4|1920.2|0
1639404470000|2021-12-13 14:07:50|1920.2|1920|1920.2|1920|1920.2|1920|1920.2|1920|183
1639404490000|2021-12-13 14:08:10|1920|1919.8|1920|1919.8|1920.2|1919.8|1920|1919.6|5243
1639404500000|2021-12-13 14:08:20|1919.8|1919.6|1919.4|1919.2|1919.8|1919.6|1919.4|1919.2|2313
1639404510000|2021-12-13 14:08:30|1919.2|1919|1919.2|1919|1919.2|1919|1919.2|1919|0
1639404520000|2021-12-13 14:08:40|1919.4|1919.2|1919.2|1919|1919.6|1919.2|1919.2|1919|5577
1639404530000|2021-12-13 14:08:50|1919|1918.8|1919.4|1919|1919.4|1919.2|1919|1918.8|3788
1639404540000|2021-12-13 14:09:00|1919.2|1918.8|1919.2|1918.8|1919.2|1918.8|1919.2|1918.8|1930
1639404550000|2021-12-13 14:09:10|1919|1918.6|1918.8|1918.6|1919|1918.8|1918.8|1918.6|1548
1639404560000|2021-12-13 14:09:20|1919|1918.8|1919|1918.8|1919|1918.8|1919|1918.6|267
1639404570000|2021-12-13 14:09:30|1918.8|1918.6|1919.2|1919|1919.4|1919|1918.8|1918.6|32034
1639404580000|2021-12-13 14:09:40|1919.4|1919.2|1919.2|1919|1919.4|1919.2|1919.2|1919|2183
1639404590000|2021-12-13 14:09:50|1919|1918.8|1919|1918.8|1919.2|1919|1918.8|1918.6|26906
1639404600000|2021-12-13 14:10:00|1919.2|1919|1919|1918.8|1919.2|1919|1919|1918.6|417
1639404610000|2021-12-13 14:10:10|1919.2|1919|1919.2|1918.8|1919.2|1919|1919.2|1918.8|344
1639404620000|2021-12-13 14:10:20|1919|1919|1919|1918.8|1919|1919|1919|1918.8|1250
1639404630000|2021-12-13 14:10:30||1918.6||1918.6||1918.6||1918.6|812
1639404640000|2021-12-13 14:10:40|1918.8|1918|1918.2|1918|1918.8|1918.4|1918.2|1918|11362
1639404650000|2021-12-13 14:10:50|1918.4||1918.4||1918.4||1918.4||203
1639404660000|2021-12-13 14:11:00|1918.2|1918.2|1918.2|1918|1918.2|1918.2|1918.2|1918|154
1639404670000|2021-12-13 14:11:10|1918|1917.8|1917.8|1917.6|1918|1917.8|1917.8|1917.6|4371
1639404680000|2021-12-13 14:11:20|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|2665
1639404690000|2021-12-13 14:11:30|1917.8|1917.6|1917.8|1917.4|1917.8|1917.6|1917.6|1917.4|183
1639404700000|2021-12-13 14:11:40|1917.6|1917.2|1917.4|1917.2|1917.6|1917.2|1917.4|1917.2|579
1639404710000|2021-12-13 14:11:50|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.4|1917.2|1040
1639404720000|2021-12-13 14:12:00|1917.4|1917.2|1917|1916.6|1917.4|1917.2|1916.8|1916.6|3993
1639404730000|2021-12-13 14:12:10|1916.8|1916.4|1917.2|1916.8|1917.2|1916.8|1916.8|1916.4|183
1639404740000|2021-12-13 14:12:20|1917|1916.6|1916.4|1916|1917|1916.6|1916.4|1916|2440
1639404750000|2021-12-13 14:12:30|1916.2|1915.8|1916|1915.8|1916.2|1915.8|1916|1915.6|7937
1639404760000|2021-12-13 14:12:40|1915.8|1915.6|1916|1915.6|1916|1915.6|1915.8|1915.6|954
1639404770000|2021-12-13 14:12:50|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|1915.8|1915.4|0
1639404780000|2021-12-13 14:13:00|1915.6|1915.6|1916|1915.6|1916|1915.6|1915.4|1915.2|3095
1639404790000|2021-12-13 14:13:10|1915.8|1915.4|1916|1915.8|1916|1915.8|1915.6|1915.4|639
1639404800000|2021-12-13 14:13:20|1915.8|1915.6|1915.8|1915.6|1916|1915.6|1915.8|1915.6|185
1639404810000|2021-12-13 14:13:30|1916|1915.8|1916|1915.6|1916|1915.8|1915.8|1915.6|500
1639404820000|2021-12-13 14:13:40||1915.8||1915.8||1915.8||1915.6|0
1639404830000|2021-12-13 14:13:50|1916.2|1916|1916.4|1916|1916.4|1916|1916|1915.8|12187
1639404840000|2021-12-13 14:14:00|1916.6||1916.4||1916.6||1916.4||0
1639404850000|2021-12-13 14:14:10|1916.2|1916.2|1916.4|1916.2|1916.6|1916.4|1916.2|1916.2|770
1639404860000|2021-12-13 14:14:20|1916.2|1916|1916.2|1916|1916.4|1916|1916.2|1916|1406
1639404880000|2021-12-13 14:14:40|1916.4|1916.2|1916.4|1916|1916.6|1916.2|1916.4|1916|530
1639404890000|2021-12-13 14:14:50|1916.2|1915.8|1916|1915.8|1916.4|1916|1916|1915.8|2685
1639404900000|2021-12-13 14:15:00|1915.8|1915.6|1916.2|1915.8|1916.2|1915.8|1915.8|1915.6|3030
1639404910000|2021-12-13 14:15:10|1916|1915.6|1916.4|1916.2|1916.4|1916.2|1916|1915.6|443
1639404920000|2021-12-13 14:15:20|1916.6|1916|1917|1916.6|1917|1916.8|1916.6|1916|641
1639404930000|2021-12-13 14:15:30|1917.2|1916.8|1916.8|1916.6|1917.4|1917|1916.8|1916.4|29446
1639404940000|2021-12-13 14:15:40|1917|1916.4|1917|1916.6|1917|1916.6|1917|1916.4|12
1639404950000|2021-12-13 14:15:50|1916.8||1916.8||1916.8||1916.8||0
1639404960000|2021-12-13 14:16:00|1917|1916.8|1916.8|1916.6|1917.4|1917.2|1916.8|1916.6|4553
1639404970000|2021-12-13 14:16:10|1917|1916.8|1916.8|1916.4|1917|1916.8|1916.6|1916.2|2341
1639404980000|2021-12-13 14:16:20|1917|1916.6|1916.8|1916.2|1917|1916.6|1916.4|1916.2|0
1639404990000|2021-12-13 14:16:30|1916.6|1916.4|1916.8|1916.4|1916.8|1916.4|1916.4|1916|5203
1639405010000|2021-12-13 14:16:50|1917|1916.6|1916.8|1916.6|1917|1916.6|1916.8|1916.6|1183
1639405030000|2021-12-13 14:17:10|1916.6|1916.4|1916.8|1916.6|1917|1916.8|1916.6|1916.4|183
1639405040000|2021-12-13 14:17:20|1917|1916.8|1917.6|1917.4|1917.8|1917.4|1917|1916.6|770
1639405050000|2021-12-13 14:17:30|1917.4|1917.2|1917.4|1917.2|1917.4|1917.2|1917.4|1917.2|0
1639405060000|2021-12-13 14:17:40|1917.6|1917|1917.2|1917|1917.6|1917.2|1917.2|1917|3694
1639405070000|2021-12-13 14:17:50|1917|1916.8|1917|1916.8|1917.2|1917|1917|1916.8|1687
1639405080000|2021-12-13 14:18:00|1916.8|1916.6|1916.8|1916.6|1916.8|1916.8|1916.8|1916.6|1300
1639405090000|2021-12-13 14:18:10|1916.6|1916.4|1916.6|1916.2|1916.6|1916.4|1916.4|1916|646
1639405100000|2021-12-13 14:18:20|1916.4|1916.4|1916.2|1916|1916.8|1916.6|1916.2|1916|484
1639405110000|2021-12-13 14:18:30|1916|1915.8|1915.4|1915.2|1916|1915.8|1915.4|1915.2|1416
1639405120000|2021-12-13 14:18:40|1915.6|1915.4|1915.4|1915.2|1915.6|1915.4|1915.4|1915.2|645
1639405130000|2021-12-13 14:18:50|1915.2|1915|1915|1914.8|1915.2|1915|1915|1914.8|15377
1639405140000|2021-12-13 14:19:00|1915.2|1915|1915.6|1915.4|1916|1915.8|1915.2|1915|1835
1639405150000|2021-12-13 14:19:10|1915.8|1915.6|1915.8|1915.4|1916|1915.8|1915.8|1915.4|1459
1639405160000|2021-12-13 14:19:20|1915.6|1915.6|1915.8|1915.4|1915.8|1915.6|1915.6|1915.4|1000
1639405170000|2021-12-13 14:19:30|1915.6||1915.6||1915.6||1915.6||0
1639405180000|2021-12-13 14:19:40|1915.8|1915.6|1915.6|1915.4|1916|1915.8|1915.6|1915.4|1566
1639405190000|2021-12-13 14:19:50|1915.8|1915.6|1915.8|1915.6|1915.8|1915.6|1915.8|1915.4|0
1639405200000|2021-12-13 14:20:00|1916|1915.8|1916.6|1916|1916.6|1916.2|1916|1915.8|183
1639405210000|2021-12-13 14:20:10|1916.4|1915.8|1916.4|1916|1916.4|1916|1916|1915.8|666
1639405220000|2021-12-13 14:20:20|1916.6|1916.2|1916.6|1916.2|1916.8|1916.6|1916.4|1916.2|652
1639405230000|2021-12-13 14:20:30||1916.4||1916.4||1916.4||1916.4|0
1639405240000|2021-12-13 14:20:40|1916.4|1916.2|1916.6|1916.2|1916.6|1916.4|1916.2|1916|1339
1639405250000|2021-12-13 14:20:50|1916.8|1916.4|1916.8|1916.4|1916.8|1916.6|1916.6|1916.2|2041
1639405260000|2021-12-13 14:21:00|1916.6|1916.6|1916.6|1916.4|1916.6|1916.6|1916.4|1916.2|9847
1639405270000|2021-12-13 14:21:10|1916.8|1916.2|1916.6|1916.2|1916.8|1916.4|1916.4|1916.2|500
1639405280000|2021-12-13 14:21:20|1916.4|1916|1916.6|1916.2|1916.6|1916.4|1916.2|1915.8|755
1639405290000|2021-12-13 14:21:30|1916.4|1916.4|1916.6|1916|1916.6|1916.4|1916.4|1916|6119
1639405300000|2021-12-13 14:21:40|1916.4||1916.4||1916.4||1916.4||0
1639405310000|2021-12-13 14:21:50|1916.6|1916.2|1916.6|1916.2|1916.8|1916.4|1916.4|1916.2|1890
1639405320000|2021-12-13 14:22:00|1916.4|1916.4|1916.6|1916.2|1916.6|1916.4|1916.4|1916.2|400
1639405330000|2021-12-13 14:22:10|1916.4|1916.4|1917.2|1916.8|1917.4|1917|1916.4|1916.4|1794
1639405340000|2021-12-13 14:22:20||1917||1917||1917||1917|0
1639405350000|2021-12-13 14:22:30|1917|1916.8|1917.2|1916.8|1917.2|1916.8|1917|1916.8|960
1639405360000|2021-12-13 14:22:40|1917|1916.6|1917|1916.6|1917|1916.6|1916.8|1916.4|702
1639405370000|2021-12-13 14:22:50|1916.8||1916.8||1916.8||1916.8||0
1639405380000|2021-12-13 14:23:00|1916.6|1916.4|1915.8|1915.4|1916.6|1916.4|1915.6|1915.2|2529
1639405390000|2021-12-13 14:23:10|1915.6|1915.2|1915.6|1915.4|1915.6|1915.4|1915.6|1915.2|0
1639405400000|2021-12-13 14:23:20|1915.8|1915.6|1915.6|1915.4|1915.8|1915.6|1915.6|1915.2|640
1639405420000|2021-12-13 14:23:40|1915.8|1915.6|1916|1915.6|1916|1915.6|1915.6|1915.4|1042
1639405430000|2021-12-13 14:23:50|1915.8|1915.8|1916.2|1915.6|1916.2|1915.8|1915.8|1915.6|0
1639405440000|2021-12-13 14:24:00|1916|1915.8|1915.8|1915.6|1916|1915.8|1915.8|1915.6|0
1639405450000|2021-12-13 14:24:10|1915.6|1915.4|1915.8|1915.4|1915.8|1915.4|1915.6|1915.4|183
1639405460000|2021-12-13 14:24:20|1915.6||1915.6||1915.6||1915.6||650
1639405470000|2021-12-13 14:24:30|1915.8|1915.6|1916|1915.8|1916|1915.8|1915.4|1915.2|3580
1639405480000|2021-12-13 14:24:40|1915.8|1915.6|1915.8|1915.4|1915.8|1915.6|1915.4|1915.2|374
1639405490000|2021-12-13 14:24:50|1915.6|1915.2|1915.8|1915.6|1916|1915.6|1915.6|1915.2|224
1639405500000|2021-12-13 14:25:00|1915.6|1915.4|1915.4|1915.2|1915.6|1915.4|1915.4|1915.2|331
1639405510000|2021-12-13 14:25:10|1915.6|1915.4|1916.2|1915.8|1916.2|1915.8|1915.6|1915.4|939
1639405520000|2021-12-13 14:25:20|1916|1916|1915.8|1915.6|1916.2|1916|1915.8|1915.6|2087
1639405530000|2021-12-13 14:25:30|1916|1915.8|1916|1915.6|1916|1915.8|1915.8|1915.6|798
1639405540000|2021-12-13 14:25:40|1915.8||1916||1916||1915.8||0
1639405550000|2021-12-13 14:25:50|1915.8|1915.8|1915.8|1915.6|1915.8|1915.8|1915.8|1915.6|183
1639405560000|2021-12-13 14:26:00|1916|1915.8|1916|1915.8|1916|1915.8|1916|1915.8|505
1639405570000|2021-12-13 14:26:10|1915.8|1915.6|1915.8|1915.6|1916|1915.6|1915.8|1915.6|0
1639405580000|2021-12-13 14:26:20|1915.6|1915.4|1915|1914.6|1915.6|1915.4|1915|1914.6|7891
1639405590000|2021-12-13 14:26:30|1914.8|1914.4|1915|1914.6|1915.2|1914.8|1914.8|1914.4|4002
1639405600000|2021-12-13 14:26:40|1914.8|1914.4|1914.8|1914.6|1915|1914.6|1914.8|1914.4|280
1639405610000|2021-12-13 14:26:50|1915|1914.8|1914.6|1914.4|1915|1914.8|1914.6|1914.4|1690
1639405620000|2021-12-13 14:27:00|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.4|1321
1639405630000|2021-12-13 14:27:10|1914.8|1914.4|1914.6|1914.4|1915|1914.6|1914.6|1914.4|2715
1639405640000|2021-12-13 14:27:20|1914.8|1914.6|1915.2|1914.8|1915.4|1915.2|1914.8|1914.6|801
1639405650000|2021-12-13 14:27:30|1915|1914.6|1914.8|1914.6|1915.2|1914.6|1914.8|1914.4|1900
1639405660000|2021-12-13 14:27:40|1915|1914.8|1915.4|1915|1915.4|1915|1914.8|1914.8|193
1639405670000|2021-12-13 14:27:50|1915.2|1915.2|1915.2|1914.8|1915.6|1915.2|1915|1914.8|2575
1639405680000|2021-12-13 14:28:00|1915|1915|1915|1914.8|1915|1915|1915|1914.8|0
1639405700000|2021-12-13 14:28:20|1915.2|1915|1915.4|1915.2|1915.6|1915.4|1915.2|1915|1640
1639405710000|2021-12-13 14:28:30|1915.6||1915.6||1915.6||1915.4||50
1639405720000|2021-12-13 14:28:40|1915.8|1915.4|1916|1915.6|1916.2|1916|1915.8|1915.4|1867
1639405730000|2021-12-13 14:28:50|1916.2|1915.8|1916.2|1916|1916.6|1916.2|1916|1915.6|1899
1639405740000|2021-12-13 14:29:00|1916|1915.8|1915.8|1915.4|1916|1915.8|1915.6|1915.4|2495
1639405750000|2021-12-13 14:29:10|1915.6|1915.6|1915.6|1915.4|1916|1915.6|1915.6|1915.4|183
1639405760000|2021-12-13 14:29:20|1915.4|1915.2|1915.6|1915.4|1915.6|1915.4|1915.4|1915.2|483
1639405770000|2021-12-13 14:29:30|1915.8|1915.6|1916.4|1915.8|1916.4|1916|1915.8|1915.6|542
1639405780000|2021-12-13 14:29:40|1916.2|1915.6|1915.6|1915.4|1916.2|1916|1915.6|1915.4|8717
1639405790000|2021-12-13 14:29:50|1915.4|1915.2|1915.4|1915.2|1915.4|1915.2|1915.2|1915|3107
1639405800000|2021-12-13 14:30:00|1915.6|1915.4|1915.2|1914.8|1916.8|1916.6|1914.8|1914.4|25289
1639405810000|2021-12-13 14:30:10|1915|1915|1914.6|1914.2|1915|1915|1913.8|1913.6|9759
1639405820000|2021-12-13 14:30:20|1914.4|1914|1915.2|1915|1915.8|1915.4|1914.4|1914|10694
1639405830000|2021-12-13 14:30:30|1915|1914.8|1916|1915.8|1916.4|1915.8|1914.6|1914.2|3618
1639405840000|2021-12-13 14:30:40|1916.2|1915.6|1917.4|1917|1917.4|1917.2|1916.2|1915.6|9882
1639405850000|2021-12-13 14:30:50|1917.6|1917.2|1916.6|1916.2|1917.8|1917.4|1916.2|1916|2564
1639405860000|2021-12-13 14:31:00|1916.8|1916.4|1917.2|1917|1917.2|1917|1915.8|1915.6|8198
1639405870000|2021-12-13 14:31:10|1917.4|1916.8|1917.2|1916.8|1918|1917.4|1916.8|1916.4|12983
1639405880000|2021-12-13 14:31:20|1917.4|1917|1916.6|1916.2|1918.2|1918|1916.4|1916.2|7280
1639405890000|2021-12-13 14:31:30|1916.4|1916|1917.2|1916.8|1917.4|1917|1915.6|1915.2|7125
1639405900000|2021-12-13 14:31:40|1917.4|1917|1918.8|1918.4|1919.2|1918.8|1917.2|1916.8|15292
1639405910000|2021-12-13 14:31:50|1919|1918.6|1919|1918.6|1920|1919.6|1918.4|1918.2|10134
1639405920000|2021-12-13 14:32:00|1918.8|1918.8|1920|1919.6|1920.8|1920.6|1918.8|1918.4|5985
1639405930000|2021-12-13 14:32:10|1919.8|1919.4|1919.4|1919|1919.8|1919.4|1918.8|1918.6|16577
1639405940000|2021-12-13 14:32:20|1919.2|1918.8|1919.8|1919.6|1920.4|1920|1919|1918.8|2942
1639405950000|2021-12-13 14:32:30|1919.6|1919.4|1919.2|1918.8|1920.4|1919.8|1919.2|1918.8|3953
1639405960000|2021-12-13 14:32:40|1919|1918.6|1918.4|1917.8|1919.4|1918.8|1918.4|1917.8|3237
1639405970000|2021-12-13 14:32:50|1918.2|1917.6|1917.6|1917.2|1918.4|1917.8|1917.4|1917|820
1639405980000|2021-12-13 14:33:00|1917.8|1917.4|1918|1917.6|1918.8|1918.4|1917.4|1917|3967
1639405990000|2021-12-13 14:33:10|1918.2|1917.8|1918.4|1917.8|1918.6|1918.4|1917.8|1917.6|6499
1639406000000|2021-12-13 14:33:20|1918.2|1917.6|1916.4|1916|1918.2|1917.8|1916.4|1916|9389
1639406010000|2021-12-13 14:33:30|1916.6|1916.2|1917.4|1917|1917.6|1917.2|1916.6|1916.2|4585
1639406020000|2021-12-13 14:33:40|1917.2|1916.8|1916|1915.6|1917.2|1916.8|1915.8|1915.2|3893
1639406030000|2021-12-13 14:33:50|1915.8|1915.4|1915.2|1914.8|1916|1915.4|1915.2|1914.8|4297
1639406040000|2021-12-13 14:34:00|1915.4|1915|1915.2|1915|1915.6|1915.2|1914.8|1914.6|2651
1639406050000|2021-12-13 14:34:10|1915|1914.8|1915.4|1915|1916|1915.6|1915|1914.6|1340
1639406060000|2021-12-13 14:34:20|1915.2|1914.8|1914.2|1913.6|1915.2|1914.8|1914.2|1913.6|1171
1639406070000|2021-12-13 14:34:30|1914|1913.4|1915.6|1915|1915.8|1915.4|1913.8|1913.2|15158
1639406080000|2021-12-13 14:34:40|1915.4|1914.8|1914.6|1914.2|1915.4|1915|1914.2|1913.8|2008
1639406090000|2021-12-13 14:34:50|1914.8|1914|1913.4|1913|1914.8|1914.2|1913.4|1913|4958
1639406100000|2021-12-13 14:35:00|1913.2|1913.2|1911.8|1911.4|1913.4|1913.2|1911.8|1911.2|20572
1639406110000|2021-12-13 14:35:10|1911.6|1911.2|1912.2|1911.8|1912.6|1912.2|1911.4|1911|3002
1639406120000|2021-12-13 14:35:20|1912.4|1912|1912|1911.6|1912.6|1912.4|1911.8|1911.6|7828
1639406130000|2021-12-13 14:35:30|1912.2|1911.8|1912.6|1912.2|1912.8|1912.4|1911.8|1911.6|19710
1639406140000|2021-12-13 14:35:40|1912.8|1912.4|1912.4|1911.8|1912.8|1912.4|1912.2|1911.6|659
1639406150000|2021-12-13 14:35:50|1912.6|1912|1913.8|1913.4|1914|1913.4|1912.4|1912|1275
1639406160000|2021-12-13 14:36:00|1914.2|1913.6|1913.4|1912.6|1914.2|1913.8|1913|1912.6|2315
1639406170000|2021-12-13 14:36:10|1913.2|1912.8|1912.8|1912.2|1913.4|1913.2|1912.8|1912.2|596
1639406180000|2021-12-13 14:36:20|1913|1912.4|1912.2|1911.6|1913|1912.8|1911.6|1911.2|3237
1639406190000|2021-12-13 14:36:30|1912.4|1911.8|1912|1911.6|1912.8|1912.4|1912|1911.6|2071
1639406200000|2021-12-13 14:36:40|1912.2|1911.8|1911.6|1911.2|1912.4|1911.8|1911.6|1911|1865
1639406210000|2021-12-13 14:36:50|1911.4|1911|1911.6|1911.2|1911.8|1911.4|1911.2|1911|2709
1639406220000|2021-12-13 14:37:00|1911.8|1911|1911.4|1910.8|1911.8|1911.2|1910.8|1910.6|8319
1639406230000|2021-12-13 14:37:10|1911.8|1911|1912.6|1912|1912.8|1912.4|1911.6|1911|2940
1639406240000|2021-12-13 14:37:20|1912.4|1911.8|1912.2|1911.8|1912.6|1912.2|1912|1911.6|5508
1639406250000|2021-12-13 14:37:30|1912|1911.6|1911.4|1910.8|1912.2|1911.8|1911.4|1910.8|5118
1639406260000|2021-12-13 14:37:40|1911.6|1911.2|1911.6|1911.2|1911.8|1911.4|1910.8|1910.2|8433
1639406270000|2021-12-13 14:37:50|1911.8|1911.4|1911.8|1911.2|1911.8|1911.6|1911.2|1911|202
1639406280000|2021-12-13 14:38:00|1911.6|1911|1911.2|1910.8|1911.8|1911.2|1911.2|1910.8|3471
1639406290000|2021-12-13 14:38:10|1911.4|1911|1911.2|1910.8|1911.6|1911|1911.2|1910.8|798
1639406300000|2021-12-13 14:38:20|1911|1910.6|1910.8|1910.4|1911.8|1911.4|1910.6|1910.2|5327
1639406310000|2021-12-13 14:38:30|1910.6|1910.2|1911|1910.4|1911.2|1910.8|1910.4|1910|0
1639406320000|2021-12-13 14:38:40|1911.2|1910.2|1910.6|1910.2|1911.2|1910.4|1910.4|1910|2844
1639406330000|2021-12-13 14:38:50|1910.8|1910.4|1911|1910.6|1911.4|1911|1910.8|1910.4|4556
1639406340000|2021-12-13 14:39:00|1911.2|1910.8|1911.4|1911.2|1911.6|1911.2|1911|1910.4|8573
1639406350000|2021-12-13 14:39:10|1911.2|1911|1909.8|1909.4|1911.4|1911|1909.6|1909.2|8945
1639406360000|2021-12-13 14:39:20|1910|1909.6|1910|1909.4|1910.6|1910|1909.8|1909.4|3887
1639406370000|2021-12-13 14:39:30|1909.8|1909.8|1909|1908.4|1910.2|1910|1908.8|1908.2|11826
1639406380000|2021-12-13 14:39:40|1908.8|1908.2|1909.6|1909.4|1910|1909.4|1908.6|1908|17242
1639406390000|2021-12-13 14:39:50|1909.8|1909.6|1910.4|1909.8|1910.6|1910|1909.6|1909.2|7174
1639406400000|2021-12-13 14:40:00|1910.6|1910|1911.2|1910.8|1912|1911.6|1910.2|1910|9611
1639406410000|2021-12-13 14:40:10|1911|1910.6|1909.6|1909.2|1911.2|1910.8|1909.6|1909|3168
1639406420000|2021-12-13 14:40:20|1909.8|1909.4|1910.8|1910.4|1910.8|1910.4|1909.6|1909.2|6315
1639406430000|2021-12-13 14:40:30|1910.6|1910.2|1911|1910.8|1911.4|1911|1910.6|1910.2|4208
1639406440000|2021-12-13 14:40:40|1910.8|1910.6|1911.6|1911|1912.2|1911.4|1910.6|1910|11665
1639406450000|2021-12-13 14:40:50|1911.8|1911.2|1911.6|1911|1912.6|1912|1911.4|1911|3449
1639406460000|2021-12-13 14:41:00|1911.4|1911.2|1911.4|1911|1911.8|1911.4|1911.2|1910.6|1439
1639406470000|2021-12-13 14:41:10|1911.2|1910.8|1912.4|1911.8|1912.6|1912.2|1911.2|1910.8|6824
1639406480000|2021-12-13 14:41:20|1912.2|1912|1912|1911.6|1912.4|1912|1911.8|1911.4|1348
1639406490000|2021-12-13 14:41:30|1912.2|1911.8|1912.8|1912.4|1913|1912.4|1912|1911.6|261
1639406500000|2021-12-13 14:41:40|1913|1912.6|1912.4|1911.8|1913|1912.6|1912|1911.8|2220
1639406510000|2021-12-13 14:41:50|1912.6|1912|1913.8|1913.4|1914|1913.4|1912.6|1912|5852
1639406520000|2021-12-13 14:42:00|1914|1913.2|1914|1913.4|1914.2|1913.4|1913.6|1913.2|692
1639406530000|2021-12-13 14:42:10|1913.8|1913.2|1914|1913.6|1914.2|1913.8|1913.6|1913.2|668
1639406540000|2021-12-13 14:42:20|1914.2|1913.8|1913.8|1913.4|1914.2|1914|1913.4|1913.2|2113
1639406550000|2021-12-13 14:42:30|1913.6|1913.2|1913.8|1913.4|1914|1913.6|1913.6|1913.2|3615
1639406560000|2021-12-13 14:42:40|1913.6|1913.2|1911.8|1911.6|1913.8|1913.2|1911.8|1911.4|6609
1639406570000|2021-12-13 14:42:50|1911.6|1911.2|1911.8|1911.6|1912.2|1911.8|1911.6|1911.2|3967
1639406580000|2021-12-13 14:43:00|1912|1911.8|1911.2|1910.8|1912|1911.8|1910.6|1910.2|24188
1639406590000|2021-12-13 14:43:10|1911.4|1910.6|1911.6|1911|1912|1911.6|1911.2|1910.6|5905
1639406600000|2021-12-13 14:43:20|1911.4|1911.2|1911.4|1911|1911.6|1911.4|1911.4|1911|1152
1639406610000|2021-12-13 14:43:30|1911.6|1911.2|1911.4|1911|1911.8|1911.4|1911|1910.4|2247
1639406620000|2021-12-13 14:43:40|1911.2|1910.8|1911.4|1911|1911.6|1911|1911|1910.8|5000
1639406630000|2021-12-13 14:43:50|1911.2|1910.8|1910.6|1910.4|1911.4|1910.8|1910.6|1910|5973
1639406640000|2021-12-13 14:44:00|1911|1910.6|1910.6|1910.2|1911|1910.6|1910|1909.6|5890
1639406650000|2021-12-13 14:44:10|1910.4|1910|1909.6|1909.2|1910.6|1910|1909.6|1909.2|2206
1639406660000|2021-12-13 14:44:20|1909.4|1909|1909.6|1909.4|1910|1909.4|1909.2|1908.6|4288
1639406670000|2021-12-13 14:44:30|1909.8|1909.6|1910.2|1910|1910.2|1910|1909.6|1909.4|4878
1639406680000|2021-12-13 14:44:40|1910.4|1910.2|1911|1910.6|1911|1910.8|1910.4|1910|2608
1639406690000|2021-12-13 14:44:50|1910.8|1910.4|1910.4|1909.8|1911|1910.6|1910|1909.6|500
1639406700000|2021-12-13 14:45:00|1910.2|1910|1910|1909.4|1910.4|1910|1909.4|1909|3322
1639406710000|2021-12-13 14:45:10|1910.2|1909.6|1910.4|1909.8|1910.8|1910.2|1910|1909.4|1714
1639406720000|2021-12-13 14:45:20|1910.6|1910|1911|1910.4|1911.4|1911.2|1910.4|1910|4566
1639406730000|2021-12-13 14:45:30|1911.2|1910.6|1910.8|1910.4|1911.4|1911|1910.8|1910.4|583
1639406740000|2021-12-13 14:45:40|1911|1910.6|1910.8|1910.2|1911.4|1910.6|1910.4|1910|620
1639406750000|2021-12-13 14:45:50|1911|1910.4|1910.8|1910.4|1911.2|1911|1910.6|1910.4|372
1639406760000|2021-12-13 14:46:00|1910.6|1910.2|1910.2|1910|1910.8|1910.4|1910|1909.6|4080
1639406770000|2021-12-13 14:46:10|1910.4|1909.8|1910.6|1910.2|1910.8|1910.6|1910.2|1909.8|7883
1639406780000|2021-12-13 14:46:20|1910.4|1910.4|1910.6|1910.2|1910.8|1910.4|1910.4|1909.8|257
1639406790000|2021-12-13 14:46:30|1910.8|1910.4|1910.4|1910|1911|1910.6|1910.2|1910|2086
1639406800000|2021-12-13 14:46:40|1910.2|1909.8|1911|1910.6|1911.2|1910.8|1910|1909.6|3507
1639406810000|2021-12-13 14:46:50|1910.8|1910.4|1910.2|1909.8|1911|1910.6|1910|1909.8|11714
1639406820000|2021-12-13 14:47:00|1910|1909.6|1910.2|1909.8|1910.4|1910.2|1910|1909.4|9122
1639406830000|2021-12-13 14:47:10|1910.4|1910|1911|1910.6|1911.4|1910.6|1910.4|1910|3205
1639406840000|2021-12-13 14:47:20|1911.4|1910.8|1910.8|1910.2|1911.4|1911|1910.8|1910.2|3207
1639406850000|2021-12-13 14:47:30|1910.6|1910|1910.4|1910.2|1910.6|1910.2|1910|1909.6|2980
1639406860000|2021-12-13 14:47:40|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.2|1909.6|2725
1639406870000|2021-12-13 14:47:50|1910.8|1910.4|1911.2|1910.6|1911.2|1910.8|1910.6|1910.2|534
1639406880000|2021-12-13 14:48:00|1911.4|1910.8|1912.2|1911.8|1912.2|1911.8|1911.2|1910.8|4500
1639406890000|2021-12-13 14:48:10|1912|1911.6|1912.4|1912|1912.6|1912.2|1911.8|1911.4|1029
1639406900000|2021-12-13 14:48:20|1912.2|1911.8|1911.8|1911.4|1912.2|1911.8|1911.6|1911.4|394
1639406910000|2021-12-13 14:48:30|1912|1911.6|1912|1911.4|1912.2|1911.8|1911.8|1911.4|500
1639406920000|2021-12-13 14:48:40|1912.2|1911.6|1912.4|1911.6|1912.4|1912|1912|1911.6|500
1639406930000|2021-12-13 14:48:50|1912.2|1911.8|1912.4|1912|1912.4|1912|1912|1911.6|371
1639406940000|2021-12-13 14:49:00|1912.2|1911.8|1912.4|1912|1912.4|1912.2|1912|1911.6|3007
1639406950000|2021-12-13 14:49:10|1912.6|1912.2|1913.2|1912.4|1913.4|1913|1912.6|1912.2|200
1639406960000|2021-12-13 14:49:20|1913|1912.6|1913.2|1913|1913.4|1913|1913|1912.6|8000
1639406970000|2021-12-13 14:49:30|1913|1912.8|1913.6|1913.2|1913.6|1913.2|1912.8|1912.6|1819
1639406980000|2021-12-13 14:49:40|1913.4|1913|1914.2|1913.8|1914.2|1913.8|1913.4|1913|0
1639406990000|2021-12-13 14:49:50|1914|1913.6|1913.4|1913.2|1914.2|1913.8|1913.4|1913.2|4152
1639407000000|2021-12-13 14:50:00|1913.6|1913|1912.8|1912.4|1913.6|1913|1912.6|1912.2|6423
1639407010000|2021-12-13 14:50:10|1912.6|1912.2|1912.2|1912|1912.6|1912.4|1912|1911.8|1007
1639407020000|2021-12-13 14:50:20|1912.4|1911.8|1912.6|1912.2|1913|1912.6|1912.2|1911.8|5259
1639407030000|2021-12-13 14:50:30|1912.4|1912|1912.4|1912|1912.6|1912.4|1912.4|1912|1263
1639407040000|2021-12-13 14:50:40|1912.2|1911.8|1912|1911.6|1912.2|1911.8|1911|1910.6|5587
1639407050000|2021-12-13 14:50:50|1911.8|1911.4|1911.4|1910.8|1911.8|1911.4|1911|1910.6|3943
1639407060000|2021-12-13 14:51:00|1911.2|1911|1912|1911.6|1912|1911.6|1910.8|1910.4|2367
1639407070000|2021-12-13 14:51:10|1911.8|1911.4|1911.6|1911.2|1911.8|1911.4|1911.6|1911.2|4483
1639407080000|2021-12-13 14:51:20|1911.8|1911.4|1911|1910.6|1912|1911.6|1910.8|1910.4|8192
1639407090000|2021-12-13 14:51:30|1910.8|1910.4|1909.8|1909.4|1910.8|1910.6|1909.6|1909.2|21542
1639407100000|2021-12-13 14:51:40|1909.6|1909.2|1909.6|1909.2|1909.8|1909.4|1909.4|1909.2|0
1639407110000|2021-12-13 14:51:50|1909.8|1909.4|1909.6|1909.4|1910.2|1909.6|1909.6|1909.2|10991
1639407120000|2021-12-13 14:52:00|1909.4|1909.2|1908.6|1908.2|1909.4|1909.2|1908.4|1908|6743
1639407130000|2021-12-13 14:52:10|1908.4|1908|1909|1908.6|1909|1908.8|1908.4|1908|186
1639407140000|2021-12-13 14:52:20|1908.8|1908.8|1909.2|1908.8|1909.4|1909.2|1908.8|1908.4|250
1639407150000|2021-12-13 14:52:30|1909|1908.6|1908.8|1908.4|1909.2|1908.8|1908.6|1908.4|515
1639407160000|2021-12-13 14:52:40|1908.6|1908.2|1908.8|1908.4|1909|1908.6|1908.2|1908|10374
1639407170000|2021-12-13 14:52:50|1909|1908.2|1908.8|1908.4|1909|1908.8|1908.4|1908|7936
1639407180000|2021-12-13 14:53:00|1908.6|1908.2|1908.8|1908.4|1909|1908.8|1908.6|1908.2|3166
1639407190000|2021-12-13 14:53:10|1909|1908.6|1908.8|1908.4|1909.4|1909|1908.8|1908.4|2844
1639407200000|2021-12-13 14:53:20|1908.6|1908.6|1908.6|1908.2|1908.8|1908.6|1908.4|1908.2|1942
1639407210000|2021-12-13 14:53:30|1908.8|1908.4|1908.2|1907.8|1908.8|1908.4|1908.2|1907.8|3226
1639407220000|2021-12-13 14:53:40|1908|1907.6|1906.8|1906.4|1908.2|1907.8|1906.8|1906.4|6085
1639407230000|2021-12-13 14:53:50|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.4|1906|1967
1639407240000|2021-12-13 14:54:00|1907|1906.2|1907.6|1907.2|1907.8|1907.4|1907|1906.2|4873
1639407250000|2021-12-13 14:54:10|1907.4|1907|1907.6|1907.2|1907.8|1907.4|1907|1906.8|3291
1639407260000|2021-12-13 14:54:20|1907.8|1907.4|1908.8|1908.4|1908.8|1908.6|1907.8|1907.2|1170
1639407270000|2021-12-13 14:54:30|1909|1908.6|1909.4|1909|1909.8|1909.4|1908.8|1908.2|4267
1639407280000|2021-12-13 14:54:40|1909.2|1908.8|1908.8|1908.4|1909.4|1909|1908.8|1908.4|844
1639407290000|2021-12-13 14:54:50|1909|1908.6|1908.6|1908.2|1909.2|1909|1908.6|1908.2|6627
1639407300000|2021-12-13 14:55:00|1908.4|1908|1908.8|1908.4|1909.2|1908.4|1908.2|1908|2066
1639407310000|2021-12-13 14:55:10|1909|1908.6|1909.4|1909|1910|1909.4|1909|1908.6|3410
1639407320000|2021-12-13 14:55:20|1909.6|1909.2|1909.8|1909.4|1910|1909.6|1909.2|1909|522
1639407330000|2021-12-13 14:55:30|1910|1909.6|1909.8|1909.4|1910|1909.8|1909.6|1909.2|2050
1639407340000|2021-12-13 14:55:40|1909.6|1909.2|1910|1909.6|1910|1909.6|1909.6|1909.2|2310
1639407350000|2021-12-13 14:55:50|1909.8|1909.8|1909.8|1909.2|1910|1909.8|1909.4|1909.2|369
1639407360000|2021-12-13 14:56:00|1909.6|1909|1910.4|1909.6|1910.4|1910|1908.8|1908.2|4434
1639407370000|2021-12-13 14:56:10|1910.6|1909.8|1911.6|1911.2|1911.8|1911.2|1910.6|1909.8|2311
1639407380000|2021-12-13 14:56:20|1911.8|1911.4|1911.8|1911.4|1912.6|1912|1911.6|1911|2973
1639407390000|2021-12-13 14:56:30|1911.6|1911.2|1910.8|1910.4|1911.8|1911.4|1910.4|1910|1525
1639407400000|2021-12-13 14:56:40|1910.6|1910.2|1911|1910.4|1911|1910.6|1910.2|1909.6|5181
1639407410000|2021-12-13 14:56:50|1910.8|1910.2|1911.2|1910.6|1911.6|1910.8|1910.8|1910.2|0
1639407420000|2021-12-13 14:57:00|1911|1910.4|1911.2|1910.8|1911.4|1911|1910.8|1910.4|720
1639407430000|2021-12-13 14:57:10|1911|1910.6|1912.6|1912|1912.8|1912.2|1911|1910.6|6012
1639407440000|2021-12-13 14:57:20|1912.4|1911.8|1912.6|1912.2|1912.6|1912.2|1912|1911.8|1926
1639407450000|2021-12-13 14:57:30|1912.8|1912.4|1912.8|1912.4|1913|1912.6|1912.4|1912|2975
1639407460000|2021-12-13 14:57:40|1913|1912.6|1912.6|1912.2|1913|1912.8|1912.4|1912.2|5068
1639407470000|2021-12-13 14:57:50|1912.4|1912.4|1912.2|1912|1912.6|1912.4|1912.2|1912|2365
1639407480000|2021-12-13 14:58:00|1912.4|1911.8|1911.6|1911.2|1912.6|1912.2|1911.6|1911.2|4458
1639407490000|2021-12-13 14:58:10|1911.8|1911.4|1910.4|1910.2|1911.8|1911.4|1910.4|1910.2|1085
1639407500000|2021-12-13 14:58:20|1910.6|1910.4|1911.4|1911|1911.6|1911.2|1910.6|1910.4|30
1639407510000|2021-12-13 14:58:30|1911.6|1911.2|1911.4|1911|1911.6|1911.2|1911.2|1911|0
1639407520000|2021-12-13 14:58:40|1911.2|1911.2|1911.2|1910.8|1911.6|1911.2|1911.2|1910.8|2590
1639407530000|2021-12-13 14:58:50|1911|1910.6|1910.8|1910.4|1911.4|1910.8|1910.6|1910.2|7756
1639407540000|2021-12-13 14:59:00|1910.6|1910.2|1911.6|1911|1911.8|1911.4|1910.4|1910|5174
1639407550000|2021-12-13 14:59:10|1911.4|1911.2|1911.6|1911.2|1911.6|1911.2|1911.4|1911|0
1639407560000|2021-12-13 14:59:20|1911.4|1911|1911.6|1911|1911.6|1911.2|1911.4|1910.8|1137
1639407570000|2021-12-13 14:59:30|1911.8|1911.2|1911.6|1911.2|1912.2|1911.8|1911.6|1911.2|4207
1639407580000|2021-12-13 14:59:40|1911.4|1911|1912.6|1912|1912.6|1912|1911|1910.6|2843
1639407590000|2021-12-13 14:59:50|1912.8|1912.2|1913.8|1913.4|1914.2|1913.8|1912.8|1912.2|2146
1639407600000|2021-12-13 15:00:00|1913.6|1913.2|1912.4|1912|1913.8|1913.4|1912.4|1912|5412
1639407610000|2021-12-13 15:00:10|1912.2|1911.8|1912.4|1911.8|1912.6|1912.2|1912|1911.6|1491
1639407620000|2021-12-13 15:00:20|1912.2|1911.6|1913.2|1912.8|1913.2|1912.8|1912.2|1911.6|500
1639407630000|2021-12-13 15:00:30|1913|1912.6|1912|1911.4|1913|1912.8|1911.8|1911.4|3043
1639407640000|2021-12-13 15:00:40|1912.2|1911.6|1912|1911.8|1912.2|1911.8|1911.4|1911|909
1639407650000|2021-12-13 15:00:50|1912.2|1912|1913.4|1912.8|1913.6|1913.2|1912|1912|8629
1639407660000|2021-12-13 15:01:00|1913.2|1913|1913.4|1912.8|1913.4|1913.2|1913.2|1912.8|369
1639407670000|2021-12-13 15:01:10|1913.2|1913|1913.2|1912.8|1913.4|1913.2|1912.8|1912.4|3375
1639407680000|2021-12-13 15:01:20|1913.4|1912.6|1913.8|1913.4|1914|1913.6|1913.4|1912.6|491
1639407690000|2021-12-13 15:01:30|1914|1913.2|1913.6|1913.2|1914|1913.6|1913.6|1913.2|1005
1639407700000|2021-12-13 15:01:40|1913.4|1913|1913.4|1913|1913.6|1913.2|1913.2|1913|183
1639407710000|2021-12-13 15:01:50|1913.2|1912.8|1914.8|1914.6|1915.4|1914.8|1913.2|1912.8|11027
1639407720000|2021-12-13 15:02:00|1915|1914.4|1915.2|1914.6|1915.6|1915|1915|1914.2|0
1639407730000|2021-12-13 15:02:10|1915|1914.4|1915.4|1915|1915.6|1915.2|1914.8|1914.4|4051
1639407740000|2021-12-13 15:02:20|1915.2|1914.8|1915.8|1915.4|1915.8|1915.4|1914.6|1914|14779
1639407750000|2021-12-13 15:02:30|1915.6|1915.2|1916.2|1915.8|1916.4|1916.2|1915.6|1915.2|13875
1639407760000|2021-12-13 15:02:40|1916|1915.6|1915.6|1915.2|1916.2|1915.8|1915.6|1915.2|1386
1639407770000|2021-12-13 15:02:50|1915.4|1915|1914|1913.6|1915.4|1915.2|1913.8|1913.4|1903
1639407780000|2021-12-13 15:03:00|1913.8|1913.4|1913.8|1913.2|1914.2|1913.8|1913.4|1913|1928
1639407790000|2021-12-13 15:03:10|1914|1913.4|1913.8|1913.4|1914.6|1914.4|1913.8|1913.4|1136
1639407800000|2021-12-13 15:03:20|1914|1913.6|1913.4|1912.8|1914|1913.6|1913|1912.6|589
1639407810000|2021-12-13 15:03:30|1913.2|1913|1913.8|1913.2|1914|1913.6|1913.2|1912.8|0
1639407820000|2021-12-13 15:03:40|1913.6|1913|1913.6|1913.2|1913.8|1913.2|1913.4|1913|0
1639407830000|2021-12-13 15:03:50|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1912.8|1912.6|4553
1639407840000|2021-12-13 15:04:00|1913.4|1913|1913.2|1912.8|1913.6|1913.2|1913|1912.6|130
1639407850000|2021-12-13 15:04:10|1913|1912.6|1912.2|1911.8|1913|1912.6|1911.8|1911.4|4014
1639407860000|2021-12-13 15:04:20|1912.4|1912|1912|1911.8|1912.4|1912|1912|1911.6|1305
1639407870000|2021-12-13 15:04:30|1912.2|1912|1912|1911.8|1912.2|1912|1912|1911.8|384
1639407880000|2021-12-13 15:04:40|1912.2|1911.6|1911.8|1911.2|1912.2|1911.8|1911.4|1911|1776
1639407890000|2021-12-13 15:04:50|1911.6|1911.4|1911.4|1911|1911.6|1911.4|1911.4|1911|854
1639407900000|2021-12-13 15:05:00|1911.2|1910.8|1911.4|1911|1911.4|1911.2|1911|1910.8|6914
1639407910000|2021-12-13 15:05:10|1911.2|1910.8|1911.2|1910.8|1911.4|1911|1910.6|1910.4|3840
1639407920000|2021-12-13 15:05:20|1911.4|1911|1910.6|1910.2|1911.4|1911|1910.6|1910.2|2145
1639407930000|2021-12-13 15:05:30|1910.8|1910.4|1910.4|1910|1910.8|1910.4|1910.4|1910|1633
1639407940000|2021-12-13 15:05:40|1910.6|1910.2|1910.6|1910.2|1910.8|1910.6|1910.6|1910|424
1639407950000|2021-12-13 15:05:50|1910.8|1910.4|1910.8|1910.2|1911.2|1910.8|1910.6|1910.2|3853
1639407960000|2021-12-13 15:06:00|1911|1910.4|1911|1910.6|1911.2|1910.8|1910.8|1910.2|1507
1639407970000|2021-12-13 15:06:10|1910.8|1910.8|1911.2|1910.6|1911.4|1911|1910.8|1910.4|14309
1639407980000|2021-12-13 15:06:20|1911|1910.4|1911.2|1910.8|1911.2|1910.8|1910.8|1910.4|2085
1639407990000|2021-12-13 15:06:30|1911.4|1910.6|1911.4|1911|1911.4|1911.2|1911|1910.6|814
1639408000000|2021-12-13 15:06:40|1911.2|1910.8|1911|1910.8|1911.4|1911.2|1911|1910.8|3267
1639408010000|2021-12-13 15:06:50|1911.2|1911|1911.2|1910.8|1911.4|1911|1911.2|1910.8|186
1639408020000|2021-12-13 15:07:00|1911|1910.6|1911|1910.4|1911|1910.6|1910.4|1910|9796
1639408030000|2021-12-13 15:07:10|1910.8|1910.2|1909.6|1909.2|1910.8|1910.4|1909.6|1909.2|9587
1639408040000|2021-12-13 15:07:20|1909.8|1909|1909.6|1909.2|1909.8|1909.4|1909.4|1909|2901
1639408050000|2021-12-13 15:07:30|1909.8|1909.4|1910|1909.4|1910.4|1910|1909.6|1909.2|8629
1639408060000|2021-12-13 15:07:40|1909.8|1909.6|1909.6|1909.2|1910|1909.6|1909.6|1909.2|1295
1639408070000|2021-12-13 15:07:50|1909.4|1909|1909.6|1909|1909.8|1909.2|1909.4|1909|571
1639408080000|2021-12-13 15:08:00|1909.4|1909.2|1908.8|1908.6|1909.4|1909.2|1908.8|1908.4|3485
1639408090000|2021-12-13 15:08:10|1908.4|1908.4|1908.6|1908|1908.8|1908.6|1908|1907.8|13997
1639408100000|2021-12-13 15:08:20|1908.4|1908.2|1908.6|1908|1908.6|1908.2|1908|1907.8|3301
1639408110000|2021-12-13 15:08:30|1908.4|1908.2|1908.6|1908.2|1908.6|1908.2|1908.2|1907.8|0
1639408120000|2021-12-13 15:08:40|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|2586
1639408130000|2021-12-13 15:08:50|1908|1908|1907.8|1907.2|1908|1908|1907.8|1907.2|2515
1639408140000|2021-12-13 15:09:00|1907.6|1907.4|1907.4|1906.8|1907.8|1907.4|1907|1906.6|1310
1639408150000|2021-12-13 15:09:10|1907.2|1907|1908.6|1908.2|1908.6|1908.2|1907.2|1907|6256
1639408160000|2021-12-13 15:09:20|1908.4|1908|1908.2|1907.8|1908.6|1908.2|1908|1907.8|30
1639408170000|2021-12-13 15:09:30|1908.4|1908|1908.8|1908.2|1909.2|1908.8|1908.2|1907.8|3822
1639408180000|2021-12-13 15:09:40|1908.6|1908.4|1908|1907.6|1908.6|1908.4|1907.8|1907.4|2508
1639408190000|2021-12-13 15:09:50|1907.8|1907.4|1907.8|1907.4|1908|1907.8|1907.6|1907.2|560
1639408200000|2021-12-13 15:10:00|1907.6|1907.2|1907.6|1907|1908.2|1907.8|1907.2|1906.8|4110
1639408210000|2021-12-13 15:10:10|1907.4|1906.8|1907.2|1906.6|1907.6|1907.2|1906.8|1906.4|1485
1639408220000|2021-12-13 15:10:20|1907.4|1906.8|1907.2|1906.8|1907.6|1907|1906.8|1906.4|9703
1639408230000|2021-12-13 15:10:30|1907.4|1907|1908|1907.4|1908|1907.4|1907.4|1907|1293
1639408240000|2021-12-13 15:10:40|1908.2|1907.6|1908.4|1908|1908.6|1908.2|1908|1907.4|0
1639408250000|2021-12-13 15:10:50|1908.6|1908.2|1908.6|1908.2|1909|1908.2|1908.4|1908|184
1639408260000|2021-12-13 15:11:00|1908.4|1908|1908.4|1908|1909|1908.6|1908.4|1908|741
1639408270000|2021-12-13 15:11:10|1908.6|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908|182
1639408280000|2021-12-13 15:11:20|1908.4|1908|1908.4|1908|1908.6|1908.2|1908|1907.8|631
1639408290000|2021-12-13 15:11:30|1908.2|1907.8|1907.4|1907|1908.4|1907.8|1907.2|1907|1726
1639408300000|2021-12-13 15:11:40|1907.2|1907.2|1907.2|1907|1907.6|1907.2|1907.2|1907|336
1639408310000|2021-12-13 15:11:50|1907.4|1907.2|1907.6|1907.2|1907.8|1907.4|1907.2|1907|10794
1639408320000|2021-12-13 15:12:00|1907.4|1907|1907.6|1907|1907.8|1907.4|1907.2|1907|993
1639408330000|2021-12-13 15:12:10|1907.8|1907.2|1907.8|1907.4|1907.8|1907.4|1907.6|1907.2|1958
1639408340000|2021-12-13 15:12:20|1908|1907.6|1908|1907.4|1908.6|1908|1907.6|1907.4|1928
1639408350000|2021-12-13 15:12:30|1907.8|1907.6|1908|1907.6|1908|1907.6|1907.8|1907.4|0
1639408360000|2021-12-13 15:12:40|1908.2|1907.8|1908.4|1908.2|1908.4|1908.2|1908.2|1907.6|214
1639408370000|2021-12-13 15:12:50|1908.2|1908|1908|1907.4|1908.2|1908|1907.8|1907.4|1904
1639408380000|2021-12-13 15:13:00|1907.8|1907.2|1907.6|1907.4|1907.8|1907.4|1907.4|1907.2|1129
1639408390000|2021-12-13 15:13:10|1907.4|1907.2|1907.6|1907.2|1907.6|1907.4|1907.2|1907|4294
1639408400000|2021-12-13 15:13:20|1907.8|1907.4|1907|1906.6|1908|1907.6|1907|1906.6|2722
1639408410000|2021-12-13 15:13:30|1907.2|1906.8|1907.4|1907|1907.4|1907|1907|1906.6|1537
1639408420000|2021-12-13 15:13:40|1907.6|1907.2|1908|1907.6|1908|1907.8|1907.6|1907.2|1732
1639408430000|2021-12-13 15:13:50|1907.8|1907.4|1907.8|1907.6|1908|1907.8|1907.6|1907.2|3877
1639408440000|2021-12-13 15:14:00|1908|1907.4|1908.4|1908|1908.4|1908|1907.8|1907.4|2339
1639408450000|2021-12-13 15:14:10|1908.2|1908.2|1908.2|1907.8|1908.4|1908.2|1908|1907.8|1555
1639408460000|2021-12-13 15:14:20|1908|1908|1908.2|1907.8|1908.4|1908|1907.8|1907.6|6766
1639408470000|2021-12-13 15:14:30|1908.4|1908|1908|1907.8|1908.4|1908|1908|1907.6|0
1639408480000|2021-12-13 15:14:40|1908.2|1907.6|1908.4|1908.2|1908.4|1908.2|1908|1907.6|2932
1639408490000|2021-12-13 15:14:50|1908.6|1908.4|1908.4|1908|1909|1908.6|1908.2|1908|21462
1639408500000|2021-12-13 15:15:00|1908.2|1907.8|1908|1907.8|1908.2|1907.8|1908|1907.6|1053
1639408510000|2021-12-13 15:15:10|1908.2|1908|1908|1907.6|1908.2|1908|1907.8|1907.6|1977
1639408520000|2021-12-13 15:15:20|1907.8|1907.8|1907.4|1907|1908.2|1907.8|1907.2|1907|6601
1639408530000|2021-12-13 15:15:30|1907.6|1907.2|1906.8|1906.4|1907.8|1907.4|1906.8|1906.4|7191
1639408540000|2021-12-13 15:15:40|1906.6|1906.2|1906.8|1906.4|1907.2|1906.8|1906.4|1906.2|6137
1639408550000|2021-12-13 15:15:50|1906.6|1906.2|1906.6|1906.4|1906.8|1906.4|1906.4|1906.2|723
1639408560000|2021-12-13 15:16:00|1906.8|1906.2|1906.4|1906|1907|1906.8|1906.4|1906|5646
1639408570000|2021-12-13 15:16:10|1906.2|1905.8|1906|1905.6|1906.2|1906|1905.8|1905.6|11849
1639408580000|2021-12-13 15:16:20|1905.8|1905.8|1905.4|1905.2|1906|1905.8|1905.4|1905|6375
1639408590000|2021-12-13 15:16:30|1905.6|1905|1905|1904.8|1905.6|1905.4|1905|1904.8|4251
1639408600000|2021-12-13 15:16:40|1904.8|1904.6|1904.8|1904.4|1905|1904.8|1904.6|1904.2|9036
1639408610000|2021-12-13 15:16:50|1904.6|1904.6|1905.2|1904.6|1905.2|1905|1904.6|1904.4|8743
1639408620000|2021-12-13 15:17:00|1905|1904.8|1905.4|1905|1905.4|1905.2|1905|1904.6|2309
1639408630000|2021-12-13 15:17:10|1905.2|1904.8|1905.2|1905|1905.6|1905.2|1905|1904.6|3302
1639408640000|2021-12-13 15:17:20|1905|1904.8|1905.2|1905|1905.2|1905|1905|1904.8|442
1639408650000|2021-12-13 15:17:30|1905.4|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|1574
1639408660000|2021-12-13 15:17:40|1905.2|1905.2|1905.6|1905.2|1906|1905.6|1905.2|1905|58793
1639408670000|2021-12-13 15:17:50|1905.4|1905|1905.6|1905.2|1906|1905.6|1905.2|1904.8|15783
1639408680000|2021-12-13 15:18:00|1905.4|1905|1906|1905.6|1906|1905.8|1905.4|1905|3674
1639408690000|2021-12-13 15:18:10|1905.8|1905.4|1906|1905.6|1906.2|1905.8|1905.4|1905.2|5404
1639408700000|2021-12-13 15:18:20|1906.2|1905.8|1906|1905.6|1906.2|1906|1906|1905.6|507
1639408710000|2021-12-13 15:18:30|1906.2|1905.8|1906.4|1906.2|1906.6|1906.2|1906|1905.6|4634
1639408720000|2021-12-13 15:18:40|1906.2|1906|1906|1905.6|1906.4|1906.2|1905.8|1905.4|1708
1639408730000|2021-12-13 15:18:50|1905.8|1905.4|1906|1905.6|1906|1905.8|1905.8|1905.4|0
1639408740000|2021-12-13 15:19:00|1906.2|1905.8|1906.6|1906.2|1906.8|1906.4|1906.2|1905.8|946
1639408750000|2021-12-13 15:19:10|1906.4|1906|1906.6|1906.2|1906.8|1906.4|1906.4|1906|567
1639408760000|2021-12-13 15:19:20|1906.8|1906.4|1906.8|1906.4|1907|1906.4|1906.4|1906.2|4000
1639408770000|2021-12-13 15:19:30|1907|1906.6|1907.8|1907.4|1907.8|1907.4|1907|1906.4|12001
1639408780000|2021-12-13 15:19:40|1907.6|1907.2|1907.2|1906.8|1908|1907.6|1907|1906.8|9026
1639408790000|2021-12-13 15:19:50|1907.4|1906.6|1907|1906.8|1907.4|1906.8|1906.8|1906.4|535
1639408800000|2021-12-13 15:20:00|1907.2|1907|1908.2|1907.8|1908.4|1908|1907.2|1906.8|20132
1639408810000|2021-12-13 15:20:10|1908.4|1908|1908.2|1908|1908.4|1908.2|1908|1907.8|5332
1639408820000|2021-12-13 15:20:20|1908.4|1907.8|1908.8|1908.2|1908.8|1908.4|1908.4|1907.8|2793
1639408830000|2021-12-13 15:20:30|1908.6|1908.4|1908.6|1908.4|1909|1908.6|1908.6|1908.2|1113
1639408840000|2021-12-13 15:20:40|1908.4|1908.2|1908.2|1907.8|1908.6|1908.2|1908.2|1907.8|2826
1639408850000|2021-12-13 15:20:50|1908|1908|1908.4|1908|1908.6|1908.2|1908|1907.8|5669
1639408860000|2021-12-13 15:21:00|1908.2|1907.8|1908|1907.6|1908.4|1908.2|1907.8|1907.6|2493
1639408870000|2021-12-13 15:21:10|1907.8|1907.8|1907.6|1907.4|1908|1907.8|1907.4|1907|467
1639408880000|2021-12-13 15:21:20|1907.4|1907.2|1907.6|1907.2|1907.8|1907.4|1907.4|1907|6665
1639408890000|2021-12-13 15:21:30|1907.4|1907|1907.2|1907|1907.4|1907|1907.2|1907|1051
1639408900000|2021-12-13 15:21:40|1907|1906.8|1907|1906.6|1907.4|1907|1906.8|1906.4|5730
1639408910000|2021-12-13 15:21:50|1906.8|1906.4|1906.4|1906.2|1907|1906.6|1906.4|1906.2|2044
1639408920000|2021-12-13 15:22:00|1906.6|1906.4|1907.2|1907|1907.2|1907|1906.4|1906.2|3960
1639408930000|2021-12-13 15:22:10|1907.4|1907.2|1908|1907.6|1908.6|1908.2|1907.4|1907.2|9124
1639408940000|2021-12-13 15:22:20|1907.8|1907.4|1908|1907.6|1908.2|1907.8|1907.8|1907.4|2456
1639408950000|2021-12-13 15:22:30|1908.2|1907.8|1907.8|1907.4|1908.2|1908|1907.6|1907.2|1920
1639408960000|2021-12-13 15:22:40|1907.6|1907.2|1907.6|1907.2|1907.8|1907.6|1907.6|1907.2|943
1639408970000|2021-12-13 15:22:50|1907.4|1907|1907|1906.6|1907.6|1907.2|1907|1906.6|2624
1639408980000|2021-12-13 15:23:00|1906.8|1906.4|1906.4|1906|1907|1906.4|1906.4|1906|1344
1639408990000|2021-12-13 15:23:10|1906.6|1906.2|1906.2|1905.8|1906.8|1906.4|1906|1905.8|4969
1639409000000|2021-12-13 15:23:20|1906|1905.6|1905.4|1905|1906.2|1906|1905.4|1905|6395
1639409010000|2021-12-13 15:23:30|1905.2|1904.8|1905|1904.4|1905.2|1904.8|1904.8|1904.4|2913
1639409020000|2021-12-13 15:23:40|1905.2|1904.6|1905.8|1905.2|1906|1905.6|1905.2|1904.6|2180
1639409030000|2021-12-13 15:23:50|1905.6|1905.4|1905.6|1905.2|1905.6|1905.6|1905.6|1905.2|982
1639409040000|2021-12-13 15:24:00|1905.4|1905|1905.2|1905|1905.4|1905.2|1905.2|1904.8|1689
1639409050000|2021-12-13 15:24:10|1905.4|1904.8|1904.8|1904.2|1905.4|1904.8|1904.4|1904|2647
1639409060000|2021-12-13 15:24:20|1904.6|1904|1904.4|1904.2|1904.8|1904.2|1904.4|1904|0
1639409070000|2021-12-13 15:24:30|1904.2|1904|1904.8|1904.6|1905|1904.6|1904.2|1904|1527
1639409080000|2021-12-13 15:24:40|1905|1904.8|1905|1904.6|1905.4|1905|1905|1904.6|918
1639409090000|2021-12-13 15:24:50|1904.8|1904.4|1904|1903.6|1905|1904.4|1904|1903.6|4549
1639409100000|2021-12-13 15:25:00|1904.2|1903.8|1904.4|1903.8|1904.4|1904|1903.8|1903.6|136
1639409110000|2021-12-13 15:25:10|1904.6|1904|1904.6|1904.2|1904.6|1904.4|1904|1903.6|2856
1639409120000|2021-12-13 15:25:20|1904.4|1904|1904.4|1904|1904.4|1904|1904.4|1903.8|0
1639409130000|2021-12-13 15:25:30|1904.6|1904.2|1904.8|1904.2|1905|1904.6|1904.4|1904|839
1639409140000|2021-12-13 15:25:40|1904.6|1904|1904.2|1903.8|1904.6|1904|1904.2|1903.8|0
1639409150000|2021-12-13 15:25:50|1904|1903.6|1904.2|1903.8|1904.4|1903.8|1903.8|1903.4|2538
1639409160000|2021-12-13 15:26:00|1904|1903.6|1903.8|1903.4|1904|1903.8|1903.6|1903.4|0
1639409170000|2021-12-13 15:26:10|1903.6|1903.2|1903.6|1903.2|1904.2|1903.8|1903.4|1903.2|3617
1639409180000|2021-12-13 15:26:20|1903.8|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.2|2750
1639409190000|2021-12-13 15:26:30|1903.4|1903.2|1902.8|1902.4|1903.4|1903.4|1902.4|1902.2|7275
1639409200000|2021-12-13 15:26:40|1903|1902.6|1903|1902.6|1903|1902.6|1902.6|1902.2|1311
1639409210000|2021-12-13 15:26:50|1902.8|1902.4|1902.2|1902|1902.8|1902.4|1902.2|1902|2001
1639409220000|2021-12-13 15:27:00|1902|1901.8|1902.6|1902.2|1902.8|1902.4|1902|1901.6|17182
1639409230000|2021-12-13 15:27:10|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902|150
1639409240000|2021-12-13 15:27:20|1902.4|1902|1902|1901.8|1902.4|1902|1902|1901.8|6597
1639409250000|2021-12-13 15:27:30|1901.8|1901.6|1902.4|1902|1902.4|1902|1901.8|1901.4|8290
1639409260000|2021-12-13 15:27:40|1902.6|1902.2|1902|1901.6|1902.6|1902.2|1902|1901.6|1524
1639409270000|2021-12-13 15:27:50|1901.8|1901.4|1901.2|1901|1902|1901.4|1901.2|1901|3748
1639409280000|2021-12-13 15:28:00|1901|1900.8|1900.8|1900.6|1901.2|1901|1900.8|1900.4|2156
1639409290000|2021-12-13 15:28:10|1901|1900.4|1900|1899.6|1901|1900.4|1899.8|1899.2|47318
1639409300000|2021-12-13 15:28:20|1899.8|1899.4|1900|1899.6|1900.2|1900|1899.6|1899.4|56486
1639409310000|2021-12-13 15:28:30|1899.8|1899.4|1899.2|1898.8|1899.8|1899.6|1899.2|1898.8|11373
1639409320000|2021-12-13 15:28:40|1899|1898.6|1899|1898.6|1899.2|1898.8|1898.8|1898.4|1371
1639409330000|2021-12-13 15:28:50|1898.8|1898.4|1899.6|1899|1899.6|1899.2|1898.8|1898.4|10246
1639409340000|2021-12-13 15:29:00|1899.4|1899.2|1901.4|1901|1901.4|1901|1899.4|1899|3770
1639409350000|2021-12-13 15:29:10|1901.2|1900.8|1901.6|1901.2|1901.8|1901.4|1900.8|1900.6|4708
1639409360000|2021-12-13 15:29:20|1901.8|1901|1901.4|1901|1902|1901.6|1901|1900.8|1148
1639409370000|2021-12-13 15:29:30|1901.2|1900.8|1901.6|1901.2|1901.8|1901.4|1900.8|1900.4|1671
1639409380000|2021-12-13 15:29:40|1901.4|1901|1902.2|1901.6|1902.4|1901.8|1901.2|1900.8|5736
1639409390000|2021-12-13 15:29:50|1902|1901.8|1902.2|1902|1902.6|1902|1901.8|1901.4|1103
1639409400000|2021-12-13 15:30:00|1902|1901.8|1901.4|1901|1902.2|1901.8|1901.2|1900.6|7271
1639409410000|2021-12-13 15:30:10|1901.2|1900.8|1901.4|1900.8|1901.6|1901.2|1900.6|1900.2|2441
1639409420000|2021-12-13 15:30:20|1901.2|1901|1901.6|1901.4|1901.8|1901.4|1901.2|1900.8|1531
1639409430000|2021-12-13 15:30:30|1901.4|1901.2|1901.8|1901.4|1902|1901.6|1901.4|1900.8|298
1639409440000|2021-12-13 15:30:40|1901.6|1901.2|1901.2|1901|1901.6|1901.2|1901|1900.4|404
1639409450000|2021-12-13 15:30:50|1901.4|1901.2|1901.2|1900.8|1901.6|1901.2|1901|1900.6|2251
1639409460000|2021-12-13 15:31:00|1901|1900.6|1901.4|1900.8|1901.4|1901|1901|1900.6|187
1639409470000|2021-12-13 15:31:10|1901.2|1900.6|1901.6|1901|1901.6|1901.4|1901|1900.6|1530
1639409480000|2021-12-13 15:31:20|1901.8|1901.2|1901.6|1901|1902|1901.6|1901.4|1901|2198
1639409490000|2021-12-13 15:31:30|1901.4|1901.2|1900.6|1900.4|1901.6|1901.2|1900.6|1900.4|1502
1639409500000|2021-12-13 15:31:40|1900.8|1900.2|1900.6|1900.2|1900.8|1900.4|1900.6|1900.2|0
1639409510000|2021-12-13 15:31:50|1900.8|1900.4|1901.6|1901|1901.6|1901.2|1900.6|1900.4|1897
1639409520000|2021-12-13 15:32:00|1901.8|1901.2|1902.4|1902|1902.8|1902.2|1901.8|1901.2|172
1639409530000|2021-12-13 15:32:10|1902.6|1902.2|1902.8|1902.4|1902.8|1902.4|1902.4|1902|6
1639409540000|2021-12-13 15:32:20|1903|1902.6|1902.4|1902.2|1903|1902.6|1902.4|1902|1555
1639409550000|2021-12-13 15:32:30|1902.6|1902|1903|1902.6|1903.4|1903|1902.6|1902|601
1639409560000|2021-12-13 15:32:40|1903.2|1902.8|1903.4|1903|1903.6|1903.4|1903|1902.6|7769
1639409570000|2021-12-13 15:32:50|1903.2|1902.8|1903.6|1903.2|1903.6|1903.2|1903|1902.4|1769
1639409580000|2021-12-13 15:33:00|1903.8|1903.4|1904.4|1903.8|1904.6|1904|1903.6|1903.2|2046
1639409590000|2021-12-13 15:33:10|1904.6|1904|1904.6|1904.2|1905.2|1904.6|1904.4|1904|1707
1639409600000|2021-12-13 15:33:20|1904.8|1904.4|1904.2|1903.8|1905|1904.6|1904.2|1903.8|718
1639409610000|2021-12-13 15:33:30|1904.4|1904|1904.2|1903.8|1905|1904.6|1904.2|1903.8|2234
1639409620000|2021-12-13 15:33:40|1904|1904|1904.6|1904.2|1904.6|1904.2|1904|1903.6|396
1639409630000|2021-12-13 15:33:50|1904.4|1904|1904.2|1903.8|1904.6|1904.2|1904|1903.6|0
1639409640000|2021-12-13 15:34:00|1904|1904|1904.6|1904|1904.6|1904.4|1904|1903.8|172
1639409650000|2021-12-13 15:34:10|1904.4|1904.2|1903.4|1903|1904.6|1904.4|1903.4|1903|2818
1639409660000|2021-12-13 15:34:20|1903.2|1902.8|1903.6|1903.2|1903.6|1903.2|1903.2|1902.8|2496
1639409670000|2021-12-13 15:34:30|1903.4|1903|1903.2|1902.6|1903.6|1903.2|1902.8|1902.4|3711
1639409680000|2021-12-13 15:34:40|1903.4|1902.8|1903.6|1903|1903.8|1903.4|1903.4|1902.8|5661
1639409690000|2021-12-13 15:34:50|1903.8|1903.2|1904.2|1903.8|1904.4|1904|1903.8|1903.2|231
1639409700000|2021-12-13 15:35:00|1904.4|1904|1904.6|1904.4|1904.6|1904.4|1904|1903.8|1394
1639409710000|2021-12-13 15:35:10|1904.4|1904.2|1904.4|1904|1904.6|1904.2|1904|1903.6|1691
1639409720000|2021-12-13 15:35:20|1904.6|1904.2|1905|1904.6|1905.6|1905|1904.6|1904.2|13385
1639409730000|2021-12-13 15:35:30|1904.8|1904.4|1905.8|1905.4|1906|1905.4|1904.6|1904.2|8896
1639409740000|2021-12-13 15:35:40|1905.6|1905.2|1905.2|1904.4|1905.8|1905.2|1904.8|1904.4|4328
1639409750000|2021-12-13 15:35:50|1905|1904.6|1904.8|1904.2|1905.2|1904.6|1904.4|1904|492
1639409760000|2021-12-13 15:36:00|1905|1904.4|1905.6|1905.2|1906|1905.6|1904.8|1904.4|17725
1639409770000|2021-12-13 15:36:10|1905.4|1905|1905.2|1904.8|1905.6|1905.4|1905|1904.6|8372
1639409780000|2021-12-13 15:36:20|1905.4|1905|1904|1903.6|1905.4|1905|1904|1903.6|573
1639409790000|2021-12-13 15:36:30|1903.8|1903.4|1903.8|1903.4|1904|1903.8|1903.8|1903.4|925
1639409800000|2021-12-13 15:36:40|1903.6|1903.2|1904.4|1903.8|1904.6|1904.2|1903.4|1903.2|7161
1639409810000|2021-12-13 15:36:50|1904.6|1904|1904.8|1904.2|1904.8|1904.4|1904.4|1904|1411
1639409820000|2021-12-13 15:37:00|1904.6|1904|1905|1904.4|1905|1904.6|1904.4|1904|172
1639409830000|2021-12-13 15:37:10|1905.2|1904.6|1905.6|1905.2|1905.6|1905.2|1905.2|1904.6|622
1639409840000|2021-12-13 15:37:20|1905.8|1905.4|1906.4|1906.2|1906.4|1906.2|1905.6|1905.2|4895
1639409850000|2021-12-13 15:37:30|1906.6|1906|1906|1905.4|1907|1906.6|1905.8|1905.4|11790
1639409860000|2021-12-13 15:37:40|1905.8|1905.6|1905.4|1905|1906|1905.8|1905.4|1905|2518
1639409870000|2021-12-13 15:37:50|1905.6|1905.2|1906.2|1905.8|1906.4|1906|1905.4|1905|7886
1639409880000|2021-12-13 15:38:00|1906|1905.6|1906|1905.6|1906.2|1906|1905.8|1905.4|12219
1639409890000|2021-12-13 15:38:10|1905.8|1905.8|1906.4|1905.8|1906.6|1906.2|1905.8|1905.6|4483
1639409900000|2021-12-13 15:38:20|1906.6|1906|1906.4|1906|1906.6|1906.2|1906.4|1906|824
1639409910000|2021-12-13 15:38:30|1906.6|1906.2|1906|1905.8|1906.6|1906.2|1906|1905.8|3120
1639409920000|2021-12-13 15:38:40|1906.2|1905.6|1906|1905.8|1906.2|1905.8|1905.6|1905.2|2582
1639409930000|2021-12-13 15:38:50|1906.2|1905.6|1906.6|1906|1906.6|1906.2|1906|1905.6|968
1639409940000|2021-12-13 15:39:00|1906.4|1906.2|1906|1905.8|1907.2|1906.8|1906|1905.8|37909
1639409950000|2021-12-13 15:39:10|1905.8|1905.6|1906|1905.8|1906.2|1905.8|1905.6|1905.2|4021
1639409960000|2021-12-13 15:39:20|1906.2|1906|1906.6|1906|1906.6|1906.2|1906|1905.8|5104
1639409970000|2021-12-13 15:39:30|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1905.8|1905.6|4984
1639409980000|2021-12-13 15:39:40|1906.4|1906.2|1906|1905.6|1906.4|1906.2|1906|1905.6|4047
1639409990000|2021-12-13 15:39:50|1905.8|1905.4|1905.4|1905|1905.8|1905.4|1905.2|1905|1516
1639410000000|2021-12-13 15:40:00|1905.6|1905.2|1906|1905.8|1906|1905.8|1905.6|1905.2|4337
1639410010000|2021-12-13 15:40:10|1905.8|1905.6|1906.2|1905.6|1906.4|1906|1905.8|1905.4|2340
1639410020000|2021-12-13 15:40:20|1906.4|1905.8|1906.8|1906.4|1906.8|1906.4|1906.4|1905.6|799
1639410030000|2021-12-13 15:40:30|1906.6|1906.6|1907|1906.6|1907|1906.8|1906.6|1906.4|1004
1639410040000|2021-12-13 15:40:40|1906.8|1906.4|1906.2|1906|1907|1906.6|1906|1905.8|2183
1639410050000|2021-12-13 15:40:50|1906.4|1905.8|1907|1906.6|1907.2|1906.8|1906.2|1905.6|2307
1639410060000|2021-12-13 15:41:00|1907.2|1906.8|1907.8|1907.4|1908|1907.6|1907|1906.8|2478
1639410070000|2021-12-13 15:41:10|1907.6|1907.2|1907.6|1907.2|1908|1907.6|1907.4|1907|2088
1639410080000|2021-12-13 15:41:20|1907.4|1907|1907.2|1906.6|1907.8|1907.4|1907|1906.4|1315
1639410090000|2021-12-13 15:41:30|1907|1906.8|1907.2|1906.8|1907.4|1907|1907|1906.6|284
1639410100000|2021-12-13 15:41:40|1907|1907|1907|1906.6|1907.2|1907|1906.8|1906.6|298
1639410110000|2021-12-13 15:41:50|1906.8|1906.8|1906.6|1906.4|1906.8|1906.8|1906.6|1906.2|1164
1639410120000|2021-12-13 15:42:00|1906.4|1906.2|1906|1905.6|1906.6|1906.2|1906|1905.6|2431
1639410130000|2021-12-13 15:42:10|1906.2|1905.8|1905.6|1905.4|1906.2|1906|1905.6|1905.4|691
1639410140000|2021-12-13 15:42:20|1905.4|1905.2|1905.6|1905.2|1905.6|1905.4|1905.4|1905|2493
1639410150000|2021-12-13 15:42:30|1905.4|1905|1905.4|1905|1906.6|1906.2|1905.2|1905|20223
1639410160000|2021-12-13 15:42:40|1905.6|1905.2|1905|1904.6|1905.6|1905.4|1904.8|1904.4|1274
1639410170000|2021-12-13 15:42:50|1904.8|1904.4|1905.4|1905|1905.6|1905.4|1904.6|1904.2|10520
1639410180000|2021-12-13 15:43:00|1905.2|1904.8|1905|1904.6|1905.4|1904.8|1904.8|1904.2|983
1639410190000|2021-12-13 15:43:10|1904.8|1904.4|1904.8|1904.4|1904.8|1904.6|1904.6|1904.2|200
1639410200000|2021-12-13 15:43:20|1905|1904.6|1904.8|1904.4|1905|1904.8|1904.8|1904.2|2561
1639410210000|2021-12-13 15:43:30|1904.6|1904.2|1904|1903.4|1904.6|1904.4|1904|1903.4|7933
1639410220000|2021-12-13 15:43:40|1903.8|1903.6|1903.6|1903.2|1904|1903.8|1903.6|1903.2|0
1639410230000|2021-12-13 15:43:50|1903.4|1903.4|1903.8|1903.4|1904|1903.6|1903.4|1903.2|2790
1639410240000|2021-12-13 15:44:00|1903.6|1903.2|1904|1903.6|1904|1903.6|1903.6|1903.2|58
1639410250000|2021-12-13 15:44:10|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.6|1903.2|371
1639410260000|2021-12-13 15:44:20|1904|1903.6|1903.8|1903.6|1904|1903.8|1903.8|1903.4|27
1639410270000|2021-12-13 15:44:30|1903.6|1903.4|1903.6|1903|1903.8|1903.4|1903|1902.6|1533
1639410280000|2021-12-13 15:44:40|1903.4|1903.2|1903.8|1903.4|1904|1903.6|1903.4|1903|718
1639410290000|2021-12-13 15:44:50|1904|1903.6|1903.6|1903.2|1904|1903.6|1903.4|1903|1077
1639410300000|2021-12-13 15:45:00|1903.8|1903.4|1904|1903.4|1904.4|1904|1903.8|1903.4|1764
1639410310000|2021-12-13 15:45:10|1904.2|1903.6|1905|1904.6|1905|1904.8|1904|1903.6|6369
1639410320000|2021-12-13 15:45:20|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.6|2565
1639410330000|2021-12-13 15:45:30|1905.4|1905|1904.8|1904.6|1905.4|1905|1904.8|1904.4|2721
1639410340000|2021-12-13 15:45:40|1905|1904.8|1903.8|1903.4|1905.2|1904.8|1903.8|1903.4|1312
1639410350000|2021-12-13 15:45:50|1904|1903.6|1904.2|1904|1904.4|1904.2|1904|1903.6|1221
1639410360000|2021-12-13 15:46:00|1904.4|1904.2|1905.4|1905|1905.4|1905|1904.4|1904.2|3053
1639410370000|2021-12-13 15:46:10|1905.2|1904.8|1904.4|1904|1905.2|1905|1904.2|1903.8|184
1639410380000|2021-12-13 15:46:20|1904.2|1903.8|1904.4|1903.8|1904.4|1904|1904|1903.6|0
1639410390000|2021-12-13 15:46:30|1904.2|1903.6|1903.8|1903.6|1904.2|1903.6|1903.8|1903.6|150
1639410400000|2021-12-13 15:46:40|1904|1903.8|1903.4|1902.8|1904|1903.8|1903.2|1902.8|2391
1639410410000|2021-12-13 15:46:50|1903.2|1903|1903.6|1903.2|1903.8|1903.4|1903.2|1902.8|1734
1639410420000|2021-12-13 15:47:00|1903.4|1903.4|1903.8|1903.6|1903.8|1903.6|1903.4|1903.2|835
1639410430000|2021-12-13 15:47:10|1903.6|1903.4|1903.2|1903|1903.6|1903.4|1903.2|1902.8|2348
1639410440000|2021-12-13 15:47:20|1903.4|1902.8|1903|1902.8|1903.4|1903.2|1902.6|1902.2|36206
1639410450000|2021-12-13 15:47:30|1903.2|1903|1903.4|1903.2|1903.8|1903.6|1903.2|1902.8|4564
1639410460000|2021-12-13 15:47:40|1903.6|1903|1903.2|1902.8|1903.6|1903.2|1903|1902.6|231
1639410470000|2021-12-13 15:47:50|1903.4|1903|1903.2|1903|1903.4|1903.2|1903|1902.8|184
1639410480000|2021-12-13 15:48:00|1903|1902.8|1903.6|1903.4|1903.8|1903.6|1903|1902.8|2662
1639410490000|2021-12-13 15:48:10|1903.4|1903.2|1902.8|1902.6|1903.6|1903.2|1902.8|1902.6|1538
1639410500000|2021-12-13 15:48:20|1903|1902.4|1902.2|1902|1903.2|1902.6|1902.2|1901.8|2029
1639410510000|2021-12-13 15:48:30|1902|1901.8|1902.2|1902|1902.2|1902|1902|1901.8|187
1639410520000|2021-12-13 15:48:40|1902|1901.8|1902.6|1902.4|1902.8|1902.4|1902|1901.6|5188
1639410530000|2021-12-13 15:48:50|1902.8|1902.2|1902.2|1902|1902.8|1902.4|1902.2|1902|4881
1639410540000|2021-12-13 15:49:00|1902.4|1902.2|1902|1901.6|1902.4|1902.2|1901.8|1901.6|1286
1639410550000|2021-12-13 15:49:10|1901.8|1901.4|1902|1901.6|1902|1901.8|1901.6|1901.4|2325
1639410560000|2021-12-13 15:49:20|1901.8|1901.8|1901.6|1901.4|1902|1901.8|1901.6|1901.4|1116
1639410570000|2021-12-13 15:49:30|1901.8|1901.6|1901.6|1901.4|1901.8|1901.6|1901.6|1901.4|0
1639410580000|2021-12-13 15:49:40|1901.8|1901.6|1901.8|1901.4|1902.2|1901.8|1901.6|1901.4|2046
1639410590000|2021-12-13 15:49:50|1901.6||1901.6||1901.8||1901.6||0
1639410600000|2021-12-13 15:50:00|1901.8|1901.6|1901.8|1901.4|1902.2|1901.8|1901.6|1901.4|5724
1639410610000|2021-12-13 15:50:10|1902|1901.6|1902.2|1901.8|1902.4|1902|1902|1901.4|170
1639410620000|2021-12-13 15:50:20|1902.4|1902|1901.8|1901.6|1902.4|1902|1901.6|1901.4|5807
1639410630000|2021-12-13 15:50:30|1901.6|1901.4|1901.6|1901.4|1901.8|1901.6|1901.6|1901.2|1382
1639410640000|2021-12-13 15:50:40|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|0
1639410650000|2021-12-13 15:50:50|1902|1901.6|1901.8|1901.6|1902|1901.8|1901.8|1901.4|2314
1639410660000|2021-12-13 15:51:00|1901.6|1901.4|1902.2|1902|1902.4|1902|1901.6|1901.4|1355
1639410670000|2021-12-13 15:51:10|1902.4|1901.8|1902.2|1901.8|1902.4|1902.2|1902.2|1901.8|540
1639410680000|2021-12-13 15:51:20|1902|1901.6|1901.8|1901.6|1902|1901.6|1901.8|1901.6|1816
1639410690000|2021-12-13 15:51:30|1901.6|1901.4|1901.6|1901.2|1901.6|1901.4|1901.4|1901|4102
1639410700000|2021-12-13 15:51:40|1901.4|1901.4|1902.2|1901.6|1902.2|1901.8|1901.4|1901.2|1970
1639410710000|2021-12-13 15:51:50|1902.4|1901.8|1902.2|1901.8|1902.6|1902.2|1902|1901.8|2528
1639410720000|2021-12-13 15:52:00|1902.4|1902|1902|1901.6|1902.4|1902.2|1902|1901.6|1312
1639410730000|2021-12-13 15:52:10|1902.2|1901.8|1902|1901.6|1902.2|1901.8|1901.6|1901.4|185
1639410740000|2021-12-13 15:52:20|1901.8|1901.4|1901.8|1901.6|1902|1901.8|1901.6|1901.4|2041
1639410750000|2021-12-13 15:52:30|1901.6|1901.4|1901.4|1901|1901.8|1901.4|1901.4|1901|3274
1639410760000|2021-12-13 15:52:40|1901.2|1900.8|1901|1900.8|1901.2|1900.8|1900.8|1900.6|3000
1639410770000|2021-12-13 15:52:50|1900.8|1900.6|1900.8|1900.4|1901|1900.8|1900.8|1900.4|1000
1639410780000|2021-12-13 15:53:00|1901|1900.6|1900.8|1900.4|1901|1900.8|1900.8|1900.4|611
1639410790000|2021-12-13 15:53:10|1900.6|1900|1900.4|1900|1900.8|1900.4|1900|1899.8|29868
1639410800000|2021-12-13 15:53:20|1900.2|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|6000
1639410810000|2021-12-13 15:53:30|1900.2|1899.8|1900.2|1899.8|1900.4|1899.8|1900.2|1899.8|800
1639410820000|2021-12-13 15:53:40|1900.4|1900|1900.4|1899.8|1900.8|1900.4|1900.4|1899.8|2417
1639410830000|2021-12-13 15:53:50|1900.2|1900|1900|1899.6|1900.2|1900|1899.8|1899.4|9042
1639410840000|2021-12-13 15:54:00|1899.8|1899.4|1899.8|1899.4|1900|1899.6|1899.8|1899.4|0
1639410850000|2021-12-13 15:54:10|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.4|1899.2|1773
1639410860000|2021-12-13 15:54:20|1899.4|1899|1899.2|1899|1899.4|1899|1899|1898.6|6050
1639410870000|2021-12-13 15:54:30|1899.4|1899.2|1900.4|1900|1900.6|1900.2|1899.4|1899.2|8033
1639410880000|2021-12-13 15:54:40|1900.2|1899.8|1900|1899.8|1900.4|1900|1899.8|1899.6|6
1639410890000|2021-12-13 15:54:50|1899.8|1899.6|1899.8|1899.4|1900|1899.6|1899.6|1899.4|1020
1639410900000|2021-12-13 15:55:00|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.4|1899|1277
1639410910000|2021-12-13 15:55:10|1899.6|1899.6|1899.6|1899.2|1900|1899.8|1899.6|1899.2|5115
1639410920000|2021-12-13 15:55:20|1899.8|1899.4|1899.6|1899.2|1900|1899.4|1899.4|1899.2|685
1639410930000|2021-12-13 15:55:30|1899.4|1899.4|1899.4|1899|1899.4|1899.4|1899.4|1899|785
1639410940000|2021-12-13 15:55:40||1899.2||1899.2||1899.2||1899|0
1639410950000|2021-12-13 15:55:50|1899.6|1899.4|1900.2|1899.8|1900.2|1900|1899.6|1899.2|4986
1639410960000|2021-12-13 15:56:00|1900.4|1900|1900.6|1900.4|1900.8|1900.4|1900.2|1899.8|77789
1639410970000|2021-12-13 15:56:10|1900.4|1900.2|1900.4|1900.2|1900.4|1900.2|1900.2|1900|6120
1639410980000|2021-12-13 15:56:20|1900.2|1900|1900.6|1900.2|1900.6|1900.4|1900.2|1900|2943
1639410990000|2021-12-13 15:56:30|1900.4|1900|1900.8|1900.6|1901.2|1900.8|1900.4|1900|73231
1639411000000|2021-12-13 15:56:40|1901|1900.4|1900.6|1900.4|1901|1900.6|1900.4|1900.2|294
1639411010000|2021-12-13 15:56:50|1900.8|1900.6|1901|1900.6|1901.2|1900.8|1900.8|1900.4|8793
1639411020000|2021-12-13 15:57:00|1900.8|1900.4|1900.6|1900.2|1901|1900.6|1900.6|1900.2|682
1639411030000|2021-12-13 15:57:10|1900.8|1900.4|1900.4|1900|1900.8|1900.6|1900.2|1900|2620
1639411040000|2021-12-13 15:57:20|1900.2|1900.2|1900.8|1900.6|1900.8|1900.6|1900.2|1900|5995
1639411050000|2021-12-13 15:57:30|1900.6|1900.4|1900.6|1900.2|1900.8|1900.4|1900.6|1900.2|935
1639411060000|2021-12-13 15:57:40|1900.4|1900|1899.8|1899.6|1900.4|1900|1899.8|1899.6|10959
1639411070000|2021-12-13 15:57:50|1899.6|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899.4|2016
1639411080000|2021-12-13 15:58:00|1899.6|1899.6|1899.6|1899.4|1900|1899.6|1899.6|1899.4|21302
1639411090000|2021-12-13 15:58:10|1899.8|1899.2|1899.4|1899.2|1899.8|1899.2|1899.4|1899.2|882
1639411100000|2021-12-13 15:58:20|1899.2|1899|1899.2|1898.8|1899.4|1899|1899|1898.8|29358
1639411110000|2021-12-13 15:58:30|1899|1898.6|1898.6|1898.2|1899.2|1898.6|1898.4|1898.2|4887
1639411120000|2021-12-13 15:58:40|1898.4|1898|1898.4|1898|1898.6|1898.2|1898.4|1898|0
1639411130000|2021-12-13 15:58:50|1898.2|1898.2|1898.8|1898.6|1898.8|1898.6|1898.2|1898.2|2268
1639411140000|2021-12-13 15:59:00|1899|1898.4|1899|1898.6|1899.2|1898.8|1898.8|1898.4|2505
1639411150000|2021-12-13 15:59:10|1898.8|1898.4|1898.6|1898.2|1898.8|1898.4|1898.2|1898|6526
1639411160000|2021-12-13 15:59:20|1898.8|1898.4|1899.4|1899|1899.6|1899.2|1898.8|1898.4|1293
1639411170000|2021-12-13 15:59:30|1899.6|1899.2|1900|1899.6|1900|1899.6|1899.4|1899|735
1639411180000|2021-12-13 15:59:40|1900.2|1899.8|1900.6|1900.2|1900.6|1900.2|1900.2|1899.6|1293
1639411190000|2021-12-13 15:59:50|1900.8|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|261
1639411200000|2021-12-13 16:00:00|1900.4|1900|1900.6|1900.4|1900.8|1900.4|1900|1899.8|4531
1639411210000|2021-12-13 16:00:10|1900.8|1900.6|1901|1900.4|1901.2|1900.8|1900.8|1900.4|2634
1639411220000|2021-12-13 16:00:20|1900.8|1900.6|1900.8|1900.6|1900.8|1900.8|1900.8|1900.4|500
1639411230000|2021-12-13 16:00:30|1901|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|1206
1639411240000|2021-12-13 16:00:40|1901.2|1900.8|1901|1900.6|1901.2|1900.8|1900.8|1900.4|557
1639411250000|2021-12-13 16:00:50|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|0
1639411260000|2021-12-13 16:01:00|1900.6|1900.2|1899.8|1899.4|1900.8|1900.2|1899.8|1899.2|1936
1639411270000|2021-12-13 16:01:10|1899.6|1899.6|1899.6|1899.2|1899.6|1899.6|1899.4|1899.2|2596
1639411280000|2021-12-13 16:01:20|1899.4||1899.4||1899.6||1899.4||1507
1639411290000|2021-12-13 16:01:30|1899.6|1899.4|1899.8|1899.4|1899.8|1899.6|1899.4|1899.2|9958
1639411300000|2021-12-13 16:01:40|1899.6|1899.6|1899.2|1899|1899.8|1899.6|1899.2|1899|1731
1639411310000|2021-12-13 16:01:50|1899.4||1899.2||1899.4||1899.2||0
1639411320000|2021-12-13 16:02:00|1899|1898.8|1898.2|1898|1899.4|1899|1898.2|1898|15693
1639411330000|2021-12-13 16:02:10|1898.4|1898.2|1898.2|1897.8|1898.6|1898.2|1898|1897.6|3023
1639411340000|2021-12-13 16:02:20|1898|1898|1898|1897.6|1898|1898|1897.8|1897.6|652
1639411350000|2021-12-13 16:02:30|1897.8|1897.4|1897.8|1897.6|1898|1897.6|1897.6|1897.4|5281
1639411360000|2021-12-13 16:02:40|1898|1897.8|1897.8|1897.4|1898.4|1898|1897.8|1897.4|3037
1639411370000|2021-12-13 16:02:50|1898|1897.6|1898.4|1898|1898.4|1898|1898|1897.6|1229
1639411380000|2021-12-13 16:03:00|1898.2|1898.2|1898.2|1898|1898.6|1898.4|1898|1897.6|1429
1639411390000|2021-12-13 16:03:10|1898.4|1897.8|1898.2|1897.6|1898.4|1898|1898|1897.6|1922
1639411400000|2021-12-13 16:03:20|1898|1898|1898.6|1898.4|1898.6|1898.4|1898|1897.6|2442
1639411410000|2021-12-13 16:03:30|1898.8|1898.2|1898.2|1897.6|1898.8|1898.2|1897.8|1897.6|13255
1639411420000|2021-12-13 16:03:40|1898|1897.8|1898|1897.6|1898.2|1898|1897.4|1897.2|47873
1639411430000|2021-12-13 16:03:50|1897.8|1897.4|1898|1897.6|1898|1897.6|1897.6|1897.4|237
1639411440000|2021-12-13 16:04:00|1898.2|1897.8|1898.2|1897.8|1898.4|1898.2|1898.2|1897.6|4790
1639411450000|2021-12-13 16:04:10|1898|1898|1898.2|1897.8|1898.2|1898|1898|1897.8|849
1639411460000|2021-12-13 16:04:20|1898|1897.6|1898|1897.6|1898|1897.6|1897.8|1897.6|1256
1639411470000|2021-12-13 16:04:30|1897.8|1897.4|1897.8|1897.4|1897.8|1897.6|1897.6|1897.4|831
1639411480000|2021-12-13 16:04:40|1898|1897.6|1898.2|1897.8|1898.4|1898|1897.8|1897.6|4073
1639411490000|2021-12-13 16:04:50|1898|1897.6|1898.2|1897.8|1898.4|1898|1897.8|1897.4|24980
1639411500000|2021-12-13 16:05:00|1898|1897.6|1898.2|1897.8|1898.4|1898|1897.8|1897.6|422
1639411510000|2021-12-13 16:05:10|1898.4|1898|1898|1897.8|1898.6|1898.4|1898|1897.8|6684
1639411520000|2021-12-13 16:05:20|1897.8|1897.6|1897.2|1896.8|1898|1897.6|1897|1896.8|2176
1639411530000|2021-12-13 16:05:30|1897|1896.6|1896.6|1896.2|1897.2|1896.8|1896.4|1896.2|1376
1639411540000|2021-12-13 16:05:40|1896.8|1896.4|1896.6|1896.4|1896.8|1896.4|1896.4|1896.2|341
1639411550000|2021-12-13 16:05:50|1896.8|1896.6|1897.2|1896.8|1897.4|1897|1896.8|1896.6|644
1639411560000|2021-12-13 16:06:00|1897.4|1897|1897.4|1897|1897.4|1897.2|1897.4|1897|389
1639411570000|2021-12-13 16:06:10|1897.6|1897.2|1897.8|1897.6|1898|1897.6|1897.4|1897.2|9195
1639411580000|2021-12-13 16:06:20|1898|1897.8|1898|1897.8|1898.2|1898|1898|1897.8|1212
1639411590000|2021-12-13 16:06:30|1898.2|1898|1898.4|1898|1898.4|1898|1898|1897.8|185
1639411600000|2021-12-13 16:06:40|1898.6|1898.2|1898.6|1898.4|1898.8|1898.6|1898.4|1898|1499
1639411610000|2021-12-13 16:06:50|1898.8|1898.6|1899|1898.6|1899|1898.6|1898.8|1898.4|313
1639411620000|2021-12-13 16:07:00|1898.8|1898.4|1897.6|1897.4|1898.8|1898.4|1897.6|1897.2|2236
1639411630000|2021-12-13 16:07:10||1897.2||1897||1897.4||1897|0
1639411640000|2021-12-13 16:07:20|1897.8|1897.2|1898.6|1898.2|1898.8|1898.4|1897.8|1897.2|11473
1639411650000|2021-12-13 16:07:30|1898.8|1898.4|1898.4|1898.2|1898.8|1898.4|1898.4|1898|1275
1639411660000|2021-12-13 16:07:40|1898.2|1898|1898.8|1898.4|1898.8|1898.4|1898.2|1898|2706
1639411670000|2021-12-13 16:07:50|1898.6|1898.2|1898.6|1898.4|1898.6|1898.4|1898.6|1898.2|27
1639411680000|2021-12-13 16:08:00|1898.4|1898.2|1897.8|1897.4|1898.4|1898.2|1897.8|1897.4|1615
1639411690000|2021-12-13 16:08:10|1898|1897.6|1898|1897.8|1898|1897.8|1898|1897.6|338
1639411700000|2021-12-13 16:08:20|1897.8|1897.6|1898|1897.8|1898|1897.8|1897.8|1897.4|711
1639411710000|2021-12-13 16:08:30|1898.2|1898|1898.4|1898|1898.6|1898.2|1898.2|1898|1611
1639411720000|2021-12-13 16:08:40|1898.2|1897.8|1898.2|1897.8|1898.4|1897.8|1898|1897.8|1192
1639411730000|2021-12-13 16:08:50|1898|1898|1898.2|1898|1898.2|1898|1898|1897.8|836
1639411740000|2021-12-13 16:09:00|1898|1897.8|1899|1898.6|1899.4|1898.8|1898|1897.8|9048
1639411750000|2021-12-13 16:09:10|1898.8|1898.4|1898.8|1898.4|1899|1898.6|1898.6|1898.4|1168
1639411760000|2021-12-13 16:09:20|1899|1898.6|1899|1898.6|1899.2|1898.8|1898.8|1898.6|3843
1639411770000|2021-12-13 16:09:30|1898.8|1898.4|1898.6|1898.4|1899|1898.6|1898.6|1898.4|2234
1639411780000|2021-12-13 16:09:40|1898.8|1898.6|1898.6|1898.2|1898.8|1898.6|1898.6|1898.2|185
1639411790000|2021-12-13 16:09:50|1898.8|1898.4|1898|1897.8|1898.8|1898.4|1898|1897.8|1452
1639411800000|2021-12-13 16:10:00|1897.8|1897.6|1897.6|1897.2|1898|1897.6|1897.2|1897|2656
1639411810000|2021-12-13 16:10:10|1897.8|1897.4|1897.6|1897.4|1898|1897.6|1897.4|1897|972
1639411820000|2021-12-13 16:10:20|1897.4|1897.2|1897.6|1897|1897.6|1897.4|1897.4|1897|185
1639411830000|2021-12-13 16:10:30|1897.4|1897.2|1897.4|1897.2|1897.4|1897.2|1897.2|1897|0
1639411840000|2021-12-13 16:10:40|1897.2|1897|1897|1896.6|1897.4|1897|1896.8|1896.4|4715
1639411850000|2021-12-13 16:10:50|1896.8|1896.4|1896.6|1896.4|1896.8|1896.6|1896.6|1896.4|411
1639411860000|2021-12-13 16:11:00|1896.8|1896.6|1897|1896.6|1897.2|1897|1896.8|1896.6|275
1639411870000|2021-12-13 16:11:10|1896.8|1896.8|1896.6|1896.4|1897|1896.8|1896.6|1896.4|0
1639411880000|2021-12-13 16:11:20|1896.4|1896.2|1896.4|1896|1896.6|1896.2|1896.2|1896|5249
1639411890000|2021-12-13 16:11:30|1896.2|1895.8|1896.6|1896.2|1897|1896.6|1896|1895.6|21897
1639411900000|2021-12-13 16:11:40|1896.4|1896|1896.6|1896.2|1896.6|1896.4|1896.4|1896|5250
1639411910000|2021-12-13 16:11:50|1896.4|1896|1896.4|1896.2|1896.6|1896.4|1896.4|1896|2833
1639411920000|2021-12-13 16:12:00|1896.6|1896.4|1896.2|1895.8|1896.6|1896.4|1895.8|1895.6|2174
1639411930000|2021-12-13 16:12:10|1896|1896|1896.2|1896|1896.6|1896.2|1896|1895.8|1638
1639411940000|2021-12-13 16:12:20|1896.4|1895.8|1896.2|1895.8|1896.6|1896.2|1896|1895.8|1411
1639411950000|2021-12-13 16:12:30|1896|1895.6|1895.8|1895.4|1896|1895.6|1895.6|1895.4|2192
1639411960000|2021-12-13 16:12:40||1895.6||1895.4||1895.6||1895.4|5000
1639411970000|2021-12-13 16:12:50|1896|1895.6|1895.8|1895.4|1896|1895.8|1895.6|1895.4|5385
1639411980000|2021-12-13 16:13:00|1895.6|1895.2|1895.4|1895|1895.8|1895.4|1895.2|1895|1431
1639411990000|2021-12-13 16:13:10|1895.2|1895.2|1895.4|1895.2|1895.6|1895.2|1895.2|1895.2|6629
1639412000000|2021-12-13 16:13:20|1895.2|1895|1895.2|1895|1895.4|1895|1895.2|1895|497
1639412020000|2021-12-13 16:13:40|1895.4|1895.2|1895.8|1895.4|1895.8|1895.4|1895.4|1895|3116
1639412030000|2021-12-13 16:13:50|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1895|5953
1639412040000|2021-12-13 16:14:00|1895.6|1895.2|1895.8|1895.6|1895.8|1895.6|1895.6|1895.2|201
1639412050000|2021-12-13 16:14:10|1896|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.6|580
1639412060000|2021-12-13 16:14:20|1896.2|1895.8|1895.8|1895.6|1896.6|1896.4|1895.8|1895.6|4991
1639412070000|2021-12-13 16:14:30|1895.6|1895.4|1896.2|1895.8|1896.2|1896|1895.6|1895.4|4868
1639412080000|2021-12-13 16:14:40|1896|1896|1896.2|1895.8|1896.2|1896|1896|1895.6|2230
1639412090000|2021-12-13 16:14:50|1896|1895.6|1896|1895.8|1896.2|1895.8|1896|1895.6|1807
1639412100000|2021-12-13 16:15:00|1895.6|1895.6|1895.2|1894.8|1895.6|1895.6|1895.2|1894.8|933
1639412110000|2021-12-13 16:15:10|1895.6|1894.6|1895.2|1894.6|1895.8|1895.4|1895|1894.4|891
1639412120000|2021-12-13 16:15:20|1895.4|1894.8|1895|1894.6|1895.4|1894.8|1895|1894.4|1662
1639412130000|2021-12-13 16:15:30|1894.6|1894|1894.6|1894.2|1894.8|1894.4|1894.6|1894|0
1639412140000|2021-12-13 16:15:40|1894.4|1894|1894.4|1894|1894.6|1894.2|1894.4|1894|185
1639412150000|2021-12-13 16:15:50|1894.6|1893.8|1894|1893.4|1894.6|1894|1894|1893.4|460
1639412160000|2021-12-13 16:16:00|1894.2|1893.8|1894.4|1894|1894.6|1894.2|1894.2|1893.8|727
1639412170000|2021-12-13 16:16:10|1894.8|1894.4|1895.6|1895|1895.6|1895|1894.8|1894.4|100
1639412180000|2021-12-13 16:16:20|1895.2|1894.8|1895.6|1895|1895.6|1895|1895.2|1894.8|351
1639412190000|2021-12-13 16:16:30|1895.2|1894.8|1895.8|1895.2|1895.8|1895.2|1895.2|1894.8|766
1639412200000|2021-12-13 16:16:40|1895.6|1895|1895.6|1895|1895.8|1895.4|1895.2|1894.8|100
1639412210000|2021-12-13 16:16:50|1895.8|1895.2|1896|1895.4|1896.4|1895.8|1895.8|1895.2|1135
1639412220000|2021-12-13 16:17:00|1895.8|1895.2|1895.8|1895.2|1895.8|1895.2|1895.6|1895|455
1639412230000|2021-12-13 16:17:10|1895.6|1894.8|1895.4|1894.8|1895.6|1894.8|1895.2|1894.6|1421
1639412240000|2021-12-13 16:17:20|1895.2|1894.6|1895.4|1894.6|1895.4|1894.6|1895|1894.4|1160
1639412250000|2021-12-13 16:17:30|1895.2|1894.4|1895|1894.6|1895.2|1894.8|1894.8|1894.4|219
1639412260000|2021-12-13 16:17:40|1894.8|1894.4|1894.6|1894.2|1895|1894.6|1894.6|1894|500
1639412270000|2021-12-13 16:17:50|1894.4|1894|1895.2|1894.6|1895.2|1894.6|1894.4|1894|681
1639412280000|2021-12-13 16:18:00|1895.4|1894.8|1895.2|1894.6|1895.4|1895|1895.2|1894.6|0
1639412290000|2021-12-13 16:18:10|1895|1894.4|1895|1894.4|1895.2|1894.6|1894.8|1894.2|1000
1639412300000|2021-12-13 16:18:20|1894.8|1894|1894.6|1894|1895|1894|1894.6|1894|722
1639412310000|2021-12-13 16:18:30|1894.4|1893.8|1894.6|1894.2|1894.6|1894.2|1894.2|1893.8|379
1639412320000|2021-12-13 16:18:40|1894.8|1894|1894.8|1894.4|1894.8|1894.4|1894.6|1894|1170
1639412330000|2021-12-13 16:18:50|1894.6|1894.2|1894.6|1894.2|1895.2|1894.6|1894.6|1894.2|416
1639412340000|2021-12-13 16:19:00|1894.8|1894.4|1895.2|1894.6|1895.2|1894.6|1894.8|1894.4|73
1639412350000|2021-12-13 16:19:10|1895|1894.4|1895.4|1894.8|1895.4|1895|1895|1894.4|99
1639412360000|2021-12-13 16:19:20|1895.2|1895|1894.8|1894.4|1895.2|1895|1894.8|1894.4|2222
1639412370000|2021-12-13 16:19:30|1895|1894.6|1894.8|1894.4|1895|1894.6|1894.6|1894.2|211
1639412380000|2021-12-13 16:19:40|1894.6|1894.2|1894.6|1894.2|1894.6|1894.2|1894.4|1894|1409
1639412390000|2021-12-13 16:19:50|1894.8|1894|1894.4|1893.8|1894.8|1894|1894.4|1893.8|323
1639412400000|2021-12-13 16:20:00|1894.6|1894.2|1894.6|1894.2|1894.8|1894.4|1894.4|1894|306
1639412410000|2021-12-13 16:20:10|1894.4|1894|1894.4|1894|1894.6|1894.2|1894.4|1893.8|200
1639412420000|2021-12-13 16:20:20|1894|1893.6|1894.2|1893.8|1894.4|1894|1894|1893.6|1141
1639412430000|2021-12-13 16:20:30|1894.4|1894|1894.4|1893.8|1894.4|1894|1894.2|1893.6|1115
1639412440000|2021-12-13 16:20:40|1894.2|1894|1894.2|1893.6|1894.4|1894|1894.2|1893.6|0
1639412450000|2021-12-13 16:20:50|1894.4|1893.8|1894.2|1893.8|1894.4|1893.8|1894.2|1893.6|523
1639412460000|2021-12-13 16:21:00|1894|1893.4|1894|1893.4|1894|1893.4|1893.8|1893.2|302
1639412470000|2021-12-13 16:21:10|1893.8|1893.2|1894.4|1893.8|1894.4|1893.8|1893.8|1893.2|468
1639412480000|2021-12-13 16:21:20|1894.2|1893.6|1894.6|1894.2|1894.6|1894.2|1894.2|1893.6|275
1639412490000|2021-12-13 16:21:30|1894.4|1894|1894.4|1894|1894.6|1894.2|1894.4|1894|0
1639412500000|2021-12-13 16:21:40|1894.6|1894.2|1894.8|1894.4|1895|1894.4|1894.6|1894|507
1639412510000|2021-12-13 16:21:50|1895.2|1894.6|1895.4|1894.8|1895.6|1895|1895|1894.6|235
1639412520000|2021-12-13 16:22:00|1895.2|1895|1895.6|1895|1895.6|1895|1895.2|1894.6|467
1639412530000|2021-12-13 16:22:10|1895.4|1894.6|1895.2|1894.8|1895.4|1894.8|1895|1894.4|185
1639412540000|2021-12-13 16:22:20|1895.6|1894.6|1895.4|1895|1895.6|1895.2|1895.2|1894.6|431
1639412550000|2021-12-13 16:22:30|1896.6|1896|1896.8|1896.4|1896.8|1896.4|1896.6|1896|980
1639412560000|2021-12-13 16:22:40|1897|1896.2|1896.8|1896.4|1897|1896.4|1896.6|1896.2|488
1639412570000|2021-12-13 16:22:50|1897|1896.6|1897.2|1896.8|1897.2|1896.8|1897|1896.4|2296
1639412580000|2021-12-13 16:23:00|1896.4|1896|1896.4|1895.8|1896.4|1896|1896.2|1895.8|7676
1639412590000|2021-12-13 16:23:10|1896.2|1896|1896.6|1896|1896.6|1896|1896.2|1895.8|1814
1639412600000|2021-12-13 16:23:20|1896.4|1896.2|1896.8|1896.2|1896.8|1896.2|1896.4|1896.2|600
1639412610000|2021-12-13 16:23:30|1896.6|1896|1897|1896.4|1897|1896.4|1896.4|1896|341
1639412620000|2021-12-13 16:23:40|1896.8|1896.2|1897|1896.4|1897|1896.4|1896.8|1896.2|41
1639412630000|2021-12-13 16:23:50|1896.8|1896.2|1896.8|1896.2|1897|1896.6|1896.8|1896.2|300
1639412640000|2021-12-13 16:24:00|1897|1896.4|1896.4|1896|1897|1896.4|1896.2|1895.8|784
1639412650000|2021-12-13 16:24:10|1896.2|1895.6|1895.8|1895.2|1896.2|1895.6|1895.8|1895.2|1290
1639412660000|2021-12-13 16:24:20|1896|1895.4|1896|1895.4|1896|1895.4|1895.6|1895|0
1639412670000|2021-12-13 16:24:30|1896.2|1895.8|1896.6|1896.2|1896.8|1896.2|1896|1895.6|2864
1639412680000|2021-12-13 16:24:40|1896.4|1896|1896|1895.4|1896.4|1896|1896|1895.4|201
1639412690000|2021-12-13 16:24:50|1895.8|1895.6|1896|1895.4|1896|1895.6|1895.8|1895.2|74
1639412700000|2021-12-13 16:25:00|1896.2|1895.6|1896|1895.4|1896.2|1895.6|1895.8|1895.2|523
1639412710000|2021-12-13 16:25:10|1895.8|1895.2|1896.2|1895.6|1896.2|1895.6|1895.8|1895.2|3060
1639412720000|2021-12-13 16:25:20|1895.8|1895.4|1896.4|1895.8|1896.4|1896|1895.8|1895.4|217
1639412730000|2021-12-13 16:25:30|1896.2|1895.6|1896.2|1895.6|1896.2|1895.8|1896.2|1895.6|0
1639412740000|2021-12-13 16:25:40|1896.4|1895.8|1896.2|1895.6|1896.4|1895.8|1896.2|1895.6|322
1639412750000|2021-12-13 16:25:50|1896.4|1895.8|1895.8|1895.4|1896.4|1896|1895.8|1895.4|201
1639412760000|2021-12-13 16:26:00|1896.6|1896|1896.2|1895.6|1896.6|1896|1896.2|1895.6|53
1639412770000|2021-12-13 16:26:10|1896.6|1895.8|1896.4|1896|1896.6|1896.2|1896.4|1895.8|500
1639412780000|2021-12-13 16:26:20|1896.6|1896.2|1896.6|1896.2|1896.8|1896.4|1896.4|1896|1653
1639412790000|2021-12-13 16:26:30|1896.8|1896.4|1897.4|1897|1897.4|1897|1896.6|1896.2|1679
1639412800000|2021-12-13 16:26:40|1897.2|1896.6|1896.8|1896.4|1897.2|1896.6|1896.8|1896.4|65
1639412810000|2021-12-13 16:26:50|1897|1896.6|1895.8|1895.2|1897|1896.6|1895.6|1895.2|10112
1639412820000|2021-12-13 16:27:00|1895.6|1895|1896|1895.4|1896|1895.4|1895.6|1895|937
1639412830000|2021-12-13 16:27:10|1895.8|1895.2|1895.8|1895.4|1896|1895.6|1895.8|1895.2|0
1639412840000|2021-12-13 16:27:20|1896|1895.6|1895.6|1895.2|1896|1895.6|1895.4|1895|185
1639412850000|2021-12-13 16:27:30|1895.4|1895|1895.6|1895|1896|1895.6|1895.4|1894.8|964
1639412860000|2021-12-13 16:27:40|1895.4|1894.6|1895|1894.4|1895.4|1894.6|1894.8|1894.2|805
1639412870000|2021-12-13 16:27:50|1895.2|1894.6|1895|1894.4|1895.2|1894.6|1894.6|1894|306
1639412880000|2021-12-13 16:28:00|1894.6|1894|1894.2|1893.8|1894.6|1894|1894.2|1893.6|460
1639412890000|2021-12-13 16:28:10|1894.4|1894|1894.2|1893.6|1894.6|1894|1894.2|1893.6|521
1639412900000|2021-12-13 16:28:20|1894.4|1894|1894.4|1893.8|1894.4|1894|1894|1893.6|500
1639412910000|2021-12-13 16:28:30|1894.2|1893.6|1894.6|1894|1894.6|1894|1894.2|1893.6|1049
1639412920000|2021-12-13 16:28:40|1894.4|1893.8|1894.8|1894.2|1895|1894.2|1894.4|1893.8|185
1639412930000|2021-12-13 16:28:50|1895.4|1894|1895.2|1894.6|1895.6|1895|1895.2|1894|1441
1639412940000|2021-12-13 16:29:00|1895.4|1894.8|1894.6|1894|1895.4|1894.8|1894.6|1894|526
1639412950000|2021-12-13 16:29:10|1894.8|1894.2|1895.6|1895|1895.8|1895.4|1894.8|1894.2|3460
1639412960000|2021-12-13 16:29:20|1895.8|1895.4|1896.2|1895.6|1896.2|1895.6|1895.6|1895|486
1639412970000|2021-12-13 16:29:30|1896.4|1895.8|1897|1896.6|1897|1896.6|1896.4|1895.8|4684
1639412980000|2021-12-13 16:29:40|1896.8|1896.4|1895.2|1894.6|1897|1896.4|1895.2|1894.6|681
1639412990000|2021-12-13 16:29:50|1894.8|1894|1894.8|1894.2|1895.4|1895|1894.8|1894|2747
1639468810000|2021-12-14 08:00:10|1895.2|1891|1896.6|1895|1897.2|1895|1893|1891|121683
1639468820000|2021-12-14 08:00:20|1896.8|1896|1900.2|1898.4|1901|1899.2|1896.8|1896|29684
1639468830000|2021-12-14 08:00:30|1900|1898|1902|1901|1902.4|1901.2|1899.2|1898|9777
1639468840000|2021-12-14 08:00:40|1901.8|1900.8|1903|1901|1903.2|1902.6|1901.6|1900.6|13005
1639468850000|2021-12-14 08:00:50|1902.8|1900.8|1901.8|1901|1903.2|1901.6|1901.8|1900.4|4934
1639468860000|2021-12-14 08:01:00|1902.4|1901.2|1898.8|1898|1902.4|1901.6|1898.6|1897|5119
1639468870000|2021-12-14 08:01:10|1898.6|1897.6|1900.2|1899.4|1900.8|1899.8|1898|1896.8|14843
1639468880000|2021-12-14 08:01:20|1900|1899|1900|1899.6|1901|1899.8|1899.6|1898.6|4290
1639468890000|2021-12-14 08:01:30|1900.8|1899.8|1900.6|1899.6|1900.8|1900|1900|1899.6|151
1639468900000|2021-12-14 08:01:40|1900.2|1899.8|1902.4|1901.2|1902.8|1901.2|1900.2|1899.8|6500
1639468910000|2021-12-14 08:01:50|1902.8|1901.4|1903.2|1902.2|1903.2|1902.4|1902.4|1901.4|535
1639468920000|2021-12-14 08:02:00|1904.2|1902.4|1902.6|1902|1904.2|1903|1902.6|1901.8|6641
1639468930000|2021-12-14 08:02:10|1902.4|1901.8|1902.4|1901.4|1902.4|1902|1902.4|1901.4|4303
1639468940000|2021-12-14 08:02:20|1902.2|1901.2|1903|1902|1903.2|1902|1901.2|1900.4|16829
1639468950000|2021-12-14 08:02:30|1902.8|1901.8|1902.6|1901.8|1903|1902|1902|1901.8|5253
1639468960000|2021-12-14 08:02:40|1902.4|1901.4|1901.4|1900|1902.4|1901.4|1901.4|1900|1300
1639468970000|2021-12-14 08:02:50|1901.6|1899.8|1901.2|1900.4|1901.6|1900.6|1901.2|1899.8|500
1639468980000|2021-12-14 08:03:00|1901.6|1900.6|1901.8|1901.2|1902.8|1901.4|1901.2|1900.6|857
1639468990000|2021-12-14 08:03:10|1902.4|1901.4|1903|1902.2|1903|1902.2|1902.4|1901.4|587
1639469000000|2021-12-14 08:03:20|1902.8|1902|1903|1902|1903|1902|1902.4|1901.4|2108
1639469010000|2021-12-14 08:03:30|1902.8|1901.8|1901.2|1900.2|1902.8|1901.8|1900.6|1900|11612
1639469020000|2021-12-14 08:03:40|1901|1899.8|1902.4|1901.4|1902.6|1901.4|1900.6|1899.8|2633
1639469030000|2021-12-14 08:03:50|1902.6|1901.2|1901.8|1901|1902.6|1902|1901.2|1901|11225
1639469040000|2021-12-14 08:04:00|1902|1901.2|1903.6|1902.8|1903.8|1903.2|1902|1901.2|3371
1639469050000|2021-12-14 08:04:10|1903.4|1902.6|1904|1903|1904.2|1903.2|1903.4|1902.4|1749
1639469060000|2021-12-14 08:04:20|1904.2|1903.2|1904.6|1904|1904.6|1904|1904|1903|7706
1639469070000|2021-12-14 08:04:30|1905|1903.8|1906|1904.8|1906|1905.2|1905|1903.6|1181
1639469080000|2021-12-14 08:04:40|1905.8|1904.6|1906.2|1905.2|1907|1905.4|1905.4|1904.6|22711
1639469090000|2021-12-14 08:04:50|1906.4|1905.4|1906|1905|1906.4|1905.4|1905.4|1904.6|1790
1639469100000|2021-12-14 08:05:00|1906.2|1905.2|1906.2|1905.4|1906.4|1905.6|1905.8|1904.8|5640
1639469110000|2021-12-14 08:05:10|1906.4|1905.2|1906.4|1905.4|1907|1906.4|1906.2|1905.2|6989
1639469120000|2021-12-14 08:05:20|1906.6|1905.6|1906.8|1906|1907|1906.2|1906.4|1905.4|871
1639469130000|2021-12-14 08:05:30|1907|1905.8|1907|1905.8|1907|1905.8|1906.4|1905.6|1027
1639469140000|2021-12-14 08:05:40|1907.2|1906|1907.6|1906.2|1907.8|1906.8|1906.8|1905.8|4233
1639469150000|2021-12-14 08:05:50|1907.4|1906.4|1907.6|1906.4|1907.8|1906.4|1907.2|1906.2|160
1639469160000|2021-12-14 08:06:00|1907.8|1906.6|1907.8|1906.6|1909.2|1907.8|1907.2|1906.4|7886
1639469170000|2021-12-14 08:06:10|1908|1906.8|1909.2|1908.2|1910|1908.6|1908|1906.6|2402
1639469180000|2021-12-14 08:06:20|1909|1908|1909.2|1908|1909.4|1908.2|1908.8|1907.8|2062
1639469190000|2021-12-14 08:06:30|1909|1908.2|1909.2|1908.2|1909.2|1908.2|1908.8|1908.2|0
1639469200000|2021-12-14 08:06:40|1909|1908|1908.6|1907.8|1909|1908|1908.6|1907.8|965
1639469210000|2021-12-14 08:06:50|1909|1908|1909|1908|1909|1908.4|1909|1907.8|305
1639469220000|2021-12-14 08:07:00|1909.2|1908.2|1909|1908|1909.6|1909|1909|1908|5070
1639469230000|2021-12-14 08:07:10|1908.8|1907.8|1906.6|1905.6|1909.6|1908.4|1906.6|1905.4|6402
1639469240000|2021-12-14 08:07:20|1906.4|1905.2|1905.8|1905|1906.4|1905.2|1905.8|1905|0
1639469250000|2021-12-14 08:07:30||1905.2||1905||1905.2||1905|0
1639469260000|2021-12-14 08:07:40|1905|1904.8|1906.4|1905.2|1906.4|1905.2|1905|1904.6|1189
1639469270000|2021-12-14 08:07:50|1906.2|1905.4|1907.4|1906.4|1908|1906.8|1906|1905.4|1435
1639469280000|2021-12-14 08:08:00|1907.6|1906.6|1907.4|1906.4|1908|1906.8|1907.4|1906|1202
1639469290000|2021-12-14 08:08:10|1907.8|1906.6|1907.8|1906.8|1908|1906.8|1907.2|1906.6|1000
1639469300000|2021-12-14 08:08:20|1907.4|1906.6|1907.4|1906.6|1907.4|1906.8|1907.2|1906.6|1127
1639469310000|2021-12-14 08:08:30|1907.2|1906.4|1906|1905.2|1907.2|1906.4|1906|1905.2|6901
1639469320000|2021-12-14 08:08:40|1906.2|1905.4|1906.4|1905.4|1906.6|1905.6|1906.2|1905.4|0
1639469330000|2021-12-14 08:08:50|1906.2|1905|1904|1903.4|1906.2|1905.2|1904|1903|1255
1639469340000|2021-12-14 08:09:00|1904.2|1903.2|1904|1903.4|1904.4|1903.8|1904|1903.2|462
1639469350000|2021-12-14 08:09:10|1903.8|1903.2|1903.4|1902.2|1904.2|1903.4|1903.4|1902|3113
1639469360000|2021-12-14 08:09:20|1903.2|1902.6|1903.2|1902.2|1903.2|1902.8|1903.2|1902|900
1639469370000|2021-12-14 08:09:30||1902.4||1902.6||1903||1902.4|1000
1639469380000|2021-12-14 08:09:40|1903.8|1902.8|1904|1903|1904.6|1903.8|1903.8|1902.8|737
1639469390000|2021-12-14 08:09:50|1903.8|1903.2|1904|1903.4|1904|1903.4|1903.6|1902.8|2605
1639469400000|2021-12-14 08:10:00|1903.8|1903.2|1904|1903|1904.2|1903.4|1903.8|1903|2212
1639469410000|2021-12-14 08:10:10|1904.2|1903.2|1904|1903.2|1904.2|1903.6|1904|1903.2|0
1639469420000|2021-12-14 08:10:20|1904.4|1903.4|1902.2|1901.8|1904.4|1903.6|1902.2|1901.4|2780
1639469430000|2021-12-14 08:10:30|1902.6|1902|1903.8|1902.8|1904|1903|1902.6|1902|2239
1639469440000|2021-12-14 08:10:40|1904|1903|1902.6|1901.6|1904.2|1903.2|1902.6|1901.6|1925
1639469450000|2021-12-14 08:10:50|||||||||250
1639469460000|2021-12-14 08:11:00|1902.4|1901.4|1902|1901.6|1902.6|1901.6|1902|1901.2|1278
1639469470000|2021-12-14 08:11:10|1902.2|1901.8|1903|1902.2|1903.2|1902.4|1902.2|1901.8|127
1639469480000|2021-12-14 08:11:20|1903.2|1902.4|1902.2|1901.2|1903.2|1902.4|1902|1901.2|1963
1639469490000|2021-12-14 08:11:30|1902.4|1901.4|1902.6|1902.2|1903.2|1902.4|1902.4|1901.4|1500
1639469500000|2021-12-14 08:11:40|1902.8|1902.6|1903|1902.2|1903.2|1902.6|1902.8|1902.2|5535
1639469510000|2021-12-14 08:11:50|1903.6|1902.4|1904.4|1903.6|1905|1904|1903.6|1902.4|3147
1639469520000|2021-12-14 08:12:00|1904.6|1903.4|1904.6|1903.6|1904.8|1903.6|1904.4|1903.4|0
1639469530000|2021-12-14 08:12:10|1904.4||1904.4||1904.6||1904.4||0
1639469540000|2021-12-14 08:12:20|1904.6|1903.8|1904.4|1903.6|1904.6|1903.8|1904.4|1903.6|600
1639469550000|2021-12-14 08:12:30|1903.6|1903.4|1904|1903.4|1904.4|1903.6|1903.6|1903.4|1263
1639469560000|2021-12-14 08:12:40|1904.4|1903.6|1902.8|1901.8|1904.6|1903.6|1902.8|1901.8|1041
1639469570000|2021-12-14 08:12:50|1902.6|1902|1901.4|1900.8|1902.6|1902|1901.4|1900.8|0
1639469580000|2021-12-14 08:13:00|1901.2|1901|1901.8|1900.6|1902|1901|1901|1900.6|2147
1639469590000|2021-12-14 08:13:10|1902|1901|1902|1901|1902.6|1901.8|1901.8|1901|766
1639469600000|2021-12-14 08:13:20|1901.8|1901.2|1901|1900.4|1902.6|1901.8|1901|1900.2|6110
1639469610000|2021-12-14 08:13:30|1901.2|1900.6|1901.4|1900.4|1901.8|1901|1901.2|1900.2|15345
1639469620000|2021-12-14 08:13:40|1901.6|1900.6|1901.6|1901|1901.6|1901.2|1901.6|1900.6|2953
1639469630000|2021-12-14 08:13:50|1902|1901.2|1901.2|1900.2|1902.4|1901.6|1901.2|1900.2|3733
1639469640000|2021-12-14 08:14:00|1901|1900.4|1899.8|1899.2|1901|1900.4|1899.8|1899.2|3849
1639469650000|2021-12-14 08:14:10|1899.4|1899|1899|1898.6|1899.8|1899|1899|1898.6|3743
1639469660000|2021-12-14 08:14:20|1899.4|1898.4|1899.8|1898.8|1899.8|1898.8|1899.4|1898.4|191
1639469670000|2021-12-14 08:14:30|1900|1899|1900|1899.2|1900|1899.8|1900|1899|855
1639469680000|2021-12-14 08:14:40|1900.2|1899.4|1900|1899.2|1900.8|1900|1900|1899.2|1705
1639469690000|2021-12-14 08:14:50||1899.4||1899.4||1899.4||1899.4|0
1639469700000|2021-12-14 08:15:00|1899.8|1899.2|1897.6|1897|1900.2|1899.4|1897.6|1897|7687
1639469710000|2021-12-14 08:15:10|1897.8|1897.2|1898.2|1897.8|1898.4|1898|1897.8|1897.2|1426
1639469720000|2021-12-14 08:15:20|1898|1897.6|1897.2|1896.6|1898|1897.6|1897.2|1896.6|6920
1639469730000|2021-12-14 08:15:30|1897.6|1896.8|1897.6|1896.8|1898|1897.4|1897.4|1896.6|1876
1639469740000|2021-12-14 08:15:40|1897.4||1897.4||1897.6||1897.4||0
1639469750000|2021-12-14 08:15:50|1897.2|1896.4|1896|1895.2|1897.2|1896.6|1896|1895.2|1577
1639469760000|2021-12-14 08:16:00|1896.2|1895.4|1898|1897.2|1898|1897.2|1896.2|1895.4|2768
1639469770000|2021-12-14 08:16:10|1897.6|1897|1897|1896.4|1898|1897.2|1897|1896|10715
1639469780000|2021-12-14 08:16:20|1897.2|1896.6|1897.4|1896.8|1897.4|1897|1896.8|1896.4|5298
1639469790000|2021-12-14 08:16:30|1897.2|1897|1897.4|1896.8|1897.4|1897|1897.2|1896.8|0
1639469800000|2021-12-14 08:16:40|1897.2|1896.6|1897.2|1896.6|1897.4|1896.8|1897.2|1896.6|1798
1639469810000|2021-12-14 08:16:50|1897.4|1896.8|1896.6|1896|1898|1897.4|1896.6|1895.8|2769
1639469820000|2021-12-14 08:17:00|1896.8|1895.8|1897.2|1896.8|1898|1897|1896.8|1895.8|2021
1639469830000|2021-12-14 08:17:10|1897|1896.4|1897.6|1897|1897.6|1897|1896.8|1896.2|797
1639469840000|2021-12-14 08:17:20|1897.8|1897.2|1897.6|1897.2|1898|1897.4|1897.6|1897|0
1639469850000|2021-12-14 08:17:30|1897.8|1897|1898|1897.2|1898|1897.2|1897.6|1897|0
1639469860000|2021-12-14 08:17:40|1897.8|1897.4|1897.8|1897.2|1898|1897.4|1897.8|1897.2|0
1639469870000|2021-12-14 08:17:50|1898|1897.4|1897.8|1897.2|1898|1897.4|1897.4|1897|1804
1639469880000|2021-12-14 08:18:00|1897.6|1897|1898.4|1898|1898.6|1898|1897.4|1897|4006
1639469890000|2021-12-14 08:18:10||1897.8||1898||1898||1897.8|0
1639469900000|2021-12-14 08:18:20|1898.6|1898.4|1898.6|1898|1899.2|1898.6|1898.6|1898|3011
1639469910000|2021-12-14 08:18:30|1898.8|1898.2|1899.6|1899|1899.6|1899.2|1898.8|1898.2|2067
1639469920000|2021-12-14 08:18:40|1899.4|1898.8|1899.4|1899|1899.6|1899|1899.2|1898.8|336
1639469930000|2021-12-14 08:18:50|1899.2|1898.8|1899.4|1898.4|1899.4|1898.8|1898.8|1898.2|5020
1639469940000|2021-12-14 08:19:00|1899.2|1898.6|1899|1898.4|1899.6|1898.8|1899|1898.4|500
1639469950000|2021-12-14 08:19:10|1898.8|1898.2|1899|1898.2|1899.4|1898.8|1898.8|1898.2|566
1639469960000|2021-12-14 08:19:20||1898.4||1898.4||1898.4||1898.2|0
1639469970000|2021-12-14 08:19:30|1899.2|1898.6|1898.6|1898.2|1899.4|1898.6|1898.4|1898.2|528
1639469980000|2021-12-14 08:19:40|1898.8|1898.4|1899|1898.4|1899.2|1898.4|1898.8|1898.2|0
1639469990000|2021-12-14 08:19:50||1898.2||1898.4||1898.4||1898.2|0
1639470000000|2021-12-14 08:20:00|1898.8|1898.2|1898.4|1898|1898.8|1898.2|1898.4|1898|6202
1639470010000|2021-12-14 08:20:10|1898.6|1898.2|1897.8|1897|1898.8|1898.2|1897.6|1896.8|4120
1639470020000|2021-12-14 08:20:20|1898|1897.2|1897|1896.6|1898.2|1897.4|1897|1896.6|0
1639470030000|2021-12-14 08:20:30|1896.8|1896.4|1896.8|1896.2|1897|1896.4|1896.6|1896.2|0
1639470040000|2021-12-14 08:20:40|1896.6|1896|1896.6|1896|1896.8|1896.2|1896.4|1895.4|19539
1639470050000|2021-12-14 08:20:50|1896.4|1896.2|1896.2|1895.6|1896.8|1896.4|1896.2|1895.6|1266
1639470060000|2021-12-14 08:21:00|1896|1895.8|1896|1895.6|1896|1895.8|1896|1895.4|0
1639470070000|2021-12-14 08:21:10|1896.2|1895.4|1896.6|1896|1896.8|1896.2|1896|1895.4|2344
1639470080000|2021-12-14 08:21:20|1896.8|1896.2|1897.8|1897|1897.8|1897.4|1896.8|1896.2|1705
1639470090000|2021-12-14 08:21:30|1898|1897.2|1898|1897.4|1898|1897.4|1897.8|1897.2|500
1639470100000|2021-12-14 08:21:40|1897.8|1897.2|1897.4|1896.8|1897.8|1897.2|1897.2|1896.8|1608
1639470110000|2021-12-14 08:21:50|1897|1896.4|1896.6|1896|1897|1896.6|1895.8|1895.6|7421
1639470120000|2021-12-14 08:22:00|1896.8|1896.4|1897|1896.4|1897.8|1897|1896.6|1896.4|1484
1639470130000|2021-12-14 08:22:10|1897.2|1896.6|1898|1897.6|1898|1897.6|1897.2|1896.6|4263
1639470140000|2021-12-14 08:22:20|1897.8|1897.4|1897.8|1897.4|1898|1897.6|1897.4|1897|2257
1639470150000|2021-12-14 08:22:30|1898|1897.2|1898|1897.4|1898|1897.4|1897.8|1897.2|1068
1639470160000|2021-12-14 08:22:40|1897.8||1898||1898||1897.8||0
1639470170000|2021-12-14 08:22:50|1898.2|1897.6|1897.6|1897.2|1899|1898.2|1897.4|1896.6|4478
1639470180000|2021-12-14 08:23:00|1897.8|1897.4|1898|1897.4|1898|1897.4|1897.6|1897|0
1639470190000|2021-12-14 08:23:10|1898.2|1897.6|1898|1897.2|1898.4|1898|1897.2|1897|3014
1639470200000|2021-12-14 08:23:20|1897.8|1897.4|1898|1897.2|1898|1897.4|1897.6|1897|264
1639470210000|2021-12-14 08:23:30|1898.2|1897.6|1898.4|1897.8|1898.8|1897.8|1898|1897.6|2110
1639470220000|2021-12-14 08:23:40|1898.6|1897.6|1898.6|1898|1898.6|1898.2|1898.4|1897.6|0
1639470230000|2021-12-14 08:23:50|1898.4|1898.2|1898.4|1898|1898.6|1898.2|1898.4|1897.8|0
1639470240000|2021-12-14 08:24:00|1898.8|1898.2|1898.8|1898.2|1899|1898.6|1898.4|1898|605
1639470250000|2021-12-14 08:24:10|1899|1898|1899.2|1898.6|1899.2|1898.8|1899|1898|200
1639470260000|2021-12-14 08:24:20|1899||1899.2||1899.2||1899||0
1639470270000|2021-12-14 08:24:30|1899|1898.8|1899|1898.6|1899.2|1899|1898.8|1898.6|764
1639470280000|2021-12-14 08:24:40|1898.8|1898.4|1898.6|1898|1898.8|1898.6|1898.2|1897.4|4239
1639470290000|2021-12-14 08:24:50|1898.4|1897.8|1897.8|1897.2|1898.6|1898|1897.8|1897.2|0
1639470300000|2021-12-14 08:25:00|1898|1897.4|1897.8|1897.2|1898.2|1897.6|1897.4|1897|603
1639470310000|2021-12-14 08:25:10|1897.6|1897|1898.2|1897.6|1898.2|1897.6|1897.4|1897|353
1639470320000|2021-12-14 08:25:20|1898.4|1897.8|1898.2|1897.2|1898.6|1898|1898.2|1897.2|0
1639470330000|2021-12-14 08:25:30|1898|1897.4|1898.2|1897.6|1898.2|1897.6|1897.8|1897.4|1806
1639470340000|2021-12-14 08:25:40|1898|1897.4|1897.2|1896.6|1898|1897.6|1897.2|1896.6|3937
1639470350000|2021-12-14 08:25:50|1897.4|1896.8|1897.4|1896.6|1897.6|1897|1897.2|1896.6|63
1639470360000|2021-12-14 08:26:00|1897.6|1896.8|1897.6|1897|1897.8|1897|1897.6|1896.8|0
1639470370000|2021-12-14 08:26:10|1897.4|1896.8|1897.4|1896.6|1897.6|1897|1897|1896.6|1028
1639470380000|2021-12-14 08:26:20|1897.6|1896.8|1897.6|1897|1897.6|1897|1897.6|1896.8|0
1639470390000|2021-12-14 08:26:30|1897.8|1897.2|1898.2|1897.8|1898.2|1897.8|1897.8|1897.2|861
1639470400000|2021-12-14 08:26:40|1898|1897.6|1897.2|1896.6|1898|1897.6|1897.2|1896.6|3145
1639470410000|2021-12-14 08:26:50|1897.4|1896.2|1897|1896.4|1897.6|1896.4|1896.8|1896.2|0
1639470420000|2021-12-14 08:27:00|1896.8|1896.6|1897|1896.6|1897|1896.6|1896.8|1896.6|3
1639470430000|2021-12-14 08:27:10|1897.4|1896.8|1898|1897.2|1898|1897.4|1897.4|1896.6|1277
1639470440000|2021-12-14 08:27:20|1897.8|1897|1898.2|1897.4|1898.6|1897.8|1897.6|1897|1036
1639470450000|2021-12-14 08:27:30|1898||1898||1898.2||1898||0
1639470460000|2021-12-14 08:27:40|1897.8|1897.2|1896.8|1896.2|1897.8|1897.2|1896.6|1896.2|337
1639470480000|2021-12-14 08:28:00|1897.2|1896.4|1896.4|1896|1897.2|1896.4|1896.2|1896|1544
1639470490000|2021-12-14 08:28:10|1896.6|1896.2|1896.6|1896.2|1896.6|1896.2|1896.4|1896|100
1639470500000|2021-12-14 08:28:20|1896.8|1896.4|1897.6|1897|1897.8|1897.4|1896.8|1896.4|1385
1639470510000|2021-12-14 08:28:30|1897.4|1897.2|1897.4|1896.6|1897.6|1897.4|1897|1896.6|4441
1639470520000|2021-12-14 08:28:40|1897.2|1896.8|1896.8|1896.2|1897.4|1897|1896.8|1896.2|1648
1639470530000|2021-12-14 08:28:50|1897|1896.4|1897|1896.2|1897.2|1896.6|1897|1896.2|0
1639470540000|2021-12-14 08:29:00||1896.6||1896.6||1896.8||1896.6|348
1639470550000|2021-12-14 08:29:10|1896.8|1896.4|1897|1896.4|1897|1896.6|1896.6|1896.4|27
1639470560000|2021-12-14 08:29:20|1896.8|1896.6|1897|1896.6|1897.4|1896.8|1896.6|1896.6|2067
1639470570000|2021-12-14 08:29:30|1896.8|1896.2|1896.6|1896.2|1897|1896.4|1896.6|1896.2|2994
1639470580000|2021-12-14 08:29:40|1897|1896.4|1897|1896.4|1897|1896.4|1897|1896.4|0
1639470590000|2021-12-14 08:29:50|1897.2|1896.6|1898|1897.4|1898|1897.6|1897.2|1896.6|3921
1639470600000|2021-12-14 08:30:00|1897.8|1897.6|1898.8|1898.2|1899.4|1898.6|1897.8|1897.4|2354
1639470610000|2021-12-14 08:30:10|1899|1898.4|1899.2|1898.6|1899.4|1898.8|1899|1898.4|1109
1639470620000|2021-12-14 08:30:20|1898.8|1898.4|1899.2|1898.4|1899.2|1898.6|1898.4|1898.2|2748
1639470640000|2021-12-14 08:30:40|1899|1898.2|1898.8|1898.2|1899|1898.4|1898.8|1898.2|2516
1639470650000|2021-12-14 08:30:50|1898.6|1898.4|1898.4|1898|1898.6|1898.4|1898.4|1898|1105
1639470660000|2021-12-14 08:31:00|1898.2|1897.8|1898|1897.4|1898.2|1897.8|1897.8|1897.4|1547
1639470670000|2021-12-14 08:31:10|1897.6|1897.6|1897.6|1897.2|1897.8|1897.6|1897.4|1897.2|6603
1639470680000|2021-12-14 08:31:20|1897.4|1897|1897.2|1896.8|1897.4|1897|1897|1896.4|1664
1639470690000|2021-12-14 08:31:30|1897|1896.4|1896.8|1896.2|1897|1896.4|1896.6|1896.2|1370
1639470700000|2021-12-14 08:31:40|1896.6|1896|1896.8|1896|1896.8|1896.2|1896.4|1896|2540
1639470710000|2021-12-14 08:31:50|1896.6|1896.2|1896.8|1896.2|1897.2|1897|1895.8|1895.2|52879
1639470720000|2021-12-14 08:32:00|1896.6|1896|1897.2|1896.8|1897.2|1896.8|1896.4|1895.8|2215
1639470730000|2021-12-14 08:32:10|1897|1896.6|1896.2|1895.8|1897|1896.8|1896.2|1895.8|7092
1639470740000|2021-12-14 08:32:20|1896.4|1896|1896.8|1895.8|1896.8|1896.2|1896.4|1895.8|0
1639470750000|2021-12-14 08:32:30|1896.6|1896|1896.4|1895.8|1896.6|1896.2|1896.4|1895.8|780
1639470760000|2021-12-14 08:32:40|1896.2|1895.6|1895.8|1895.6|1896.2|1895.6|1895.8|1895.6|2526
1639470770000|2021-12-14 08:32:50|1896|1895.8|1896.2|1895.8|1896.2|1895.8|1895.8|1895.8|27
1639470780000|2021-12-14 08:33:00|1896|1895.6|1895.8|1895.4|1896|1895.8|1895.8|1895.4|1238
1639470790000|2021-12-14 08:33:10|1895.6|1895.2|1895.2|1894.6|1895.6|1895.2|1895|1894.4|2466
1639470800000|2021-12-14 08:33:20|1895|1894.4|1895|1894.4|1895|1894.6|1895|1894.4|0
1639470810000|2021-12-14 08:33:30|1895.2|1894.6|1895.2|1894.8|1895.4|1895|1895.2|1894.4|523
1639470820000|2021-12-14 08:33:40|1895|1894.6|1894.8|1894.4|1895|1895|1894.8|1894.4|684
1639470830000|2021-12-14 08:33:50||1894.6||1894.4||1894.6||1894.4|286
1639470840000|2021-12-14 08:34:00|1894.6|1894.6|1896.4|1896|1896.6|1896|1894.6|1894.6|5348
1639470850000|2021-12-14 08:34:10|1896.6|1896.2|1896.6|1896.2|1896.6|1896.4|1896.4|1896.2|139
1639470860000|2021-12-14 08:34:20|1896.4|1896.4|1896.6|1896.2|1896.6|1896.4|1896.4|1896|1513
1639470870000|2021-12-14 08:34:30|1897|1896.4|1897.4|1897|1897.8|1897.2|1897|1896.4|4702
1639470880000|2021-12-14 08:34:40|1897.6|1897.2|1897.4|1896.8|1897.8|1897.2|1897.4|1896.8|764
1639470890000|2021-12-14 08:34:50|1897.6|1897|1897.4|1897|1897.8|1897.6|1897.2|1897|2140
1639470900000|2021-12-14 08:35:00|1897.6|1897.2|1897.4|1897|1897.8|1897.4|1897.4|1897|4850
1639470910000|2021-12-14 08:35:10|1897.2|1897.2|1897.6|1897.2|1898|1897.6|1897.2|1897.2|4040
1639470920000|2021-12-14 08:35:20|1897.8|1897.4|1898.2|1897.8|1898.4|1898|1897.8|1897.2|7048
1639470930000|2021-12-14 08:35:30|1898.4|1898|1898.8|1898.2|1899|1898.4|1898.2|1898|1963
1639470940000|2021-12-14 08:35:40|1898.6|1898.4|1899|1898.4|1899.2|1898.4|1898.4|1898.2|3441
1639470950000|2021-12-14 08:35:50|1898.8||1898.6||1898.8||1898.6||1598
1639470960000|2021-12-14 08:36:00|1898.8|1898.6|1899.2|1898.6|1899.4|1898.8|1898.8|1898.4|1570
1639470970000|2021-12-14 08:36:10|1899.6|1898.8|1899.6|1899|1899.8|1899.2|1899.4|1898.8|687
1639470980000|2021-12-14 08:36:20|1900|1899.2|1899.2|1898.8|1900|1899.2|1899|1898.8|1628
1639470990000|2021-12-14 08:36:30|1899.4||1899.4||1899.4||1899.4||0
1639471000000|2021-12-14 08:36:40|1899.6|1899|1899.8|1899|1899.8|1899|1899.2|1899|1415
1639471010000|2021-12-14 08:36:50|1900|1899.2|1899.8|1899.2|1900|1899.4|1899.2|1899|4926
1639471020000|2021-12-14 08:37:00|1899.6|1899|1899.8|1899.2|1899.8|1899.2|1899.2|1899|2324
1639471030000|2021-12-14 08:37:10|1900|1899.4|1900|1899.6|1900|1899.6|1899.8|1899.4|490
1639471040000|2021-12-14 08:37:20|1899.8|1899.4|1900|1899.6|1900|1899.6|1899.8|1899.4|650
1639471050000|2021-12-14 08:37:30|1899.8|1899.8|1899.8|1899.4|1900|1899.8|1899.8|1899.4|1303
1639471060000|2021-12-14 08:37:40|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.4|1899.2|3307
1639471070000|2021-12-14 08:37:50|1899.4|1899|1899.4|1899|1899.4|1899.2|1899.2|1899|2631
1639471080000|2021-12-14 08:38:00|1899.6|1899.2|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|385
1639471090000|2021-12-14 08:38:10|1900|1899.2|1900|1899.6|1900|1899.6|1900|1899|5893
1639471100000|2021-12-14 08:38:20|1899.8|1899.4|1900.6|1900|1900.6|1900.2|1899.8|1899.4|14092
1639471110000|2021-12-14 08:38:30||1900.2||1900||1900.2||1900|0
1639471120000|2021-12-14 08:38:40|1900.4|1900.2|1900|1899.6|1900.6|1900.2|1900|1899.6|2060
1639471130000|2021-12-14 08:38:50|1899.8|1899.4|1899.8|1899.6|1900|1899.6|1899.6|1899.4|1042
1639471140000|2021-12-14 08:39:00|1900|1899.8|1902|1901.6|1902.2|1901.6|1900|1899.8|4436
1639471150000|2021-12-14 08:39:10|1902.4|1901.8|1902.4|1901.8|1902.6|1901.8|1901.8|1901.6|1000
1639471160000|2021-12-14 08:39:20|1902.2|1902|1902.4|1902|1902.4|1902|1902|1901.8|918
1639471170000|2021-12-14 08:39:30|1902.6|1902.2|1903|1902.6|1903.2|1902.6|1902.6|1902.2|1387
1639471180000|2021-12-14 08:39:40|1903.4|1902.8|1903.2|1902.8|1903.4|1902.8|1902.8|1902.4|4475
1639471190000|2021-12-14 08:39:50|1903|1902.6|1903.8|1903.6|1904.4|1904|1902.8|1902.6|3853
1639471200000|2021-12-14 08:40:00|1903.6|1903.4|1903.4|1903|1904|1903.6|1903.2|1902.6|7604
1639471210000|2021-12-14 08:40:10|1903.6|1903.2|1903.6|1903.2|1904|1903.6|1903.4|1903.2|4960
1639471220000|2021-12-14 08:40:20|1903.8|1903.4|1903.8|1903.4|1903.8|1903.6|1903.4|1903.2|579
1639471230000|2021-12-14 08:40:30|1904.2|1903.6|1904.2|1903.6|1904.2|1903.6|1903.8|1903.6|0
1639471240000|2021-12-14 08:40:40|1904|1903.4|1903.6|1903.2|1904.2|1903.6|1903.4|1903.2|2746
1639471250000|2021-12-14 08:40:50|1903.8|1903.4|1904.2|1903.6|1904.2|1903.8|1903.6|1903.2|3053
1639471260000|2021-12-14 08:41:00|1904|1903.4|1904.4|1903.8|1904.6|1904|1903.8|1903.2|2297
1639471270000|2021-12-14 08:41:10|1904.6|1904|1904.8|1904.2|1905|1904.2|1904.4|1904|634
1639471280000|2021-12-14 08:41:20|1905|1904.4|1905.2|1904.6|1905.6|1905.2|1904.8|1904.2|866
1639471290000|2021-12-14 08:41:30|1905.4|1904.8|1906.4|1905.8|1906.4|1905.8|1905.2|1904.6|2289
1639471300000|2021-12-14 08:41:40|1906.8|1906|1906.6|1905.8|1906.8|1906.2|1906.2|1905.8|500
1639471310000|2021-12-14 08:41:50|1906.8|1906|1906.6|1906.2|1906.8|1906.4|1906.6|1906|2650
1639471320000|2021-12-14 08:42:00|1906.8|1906.4|1906|1905.4|1906.8|1906.4|1906|1905.4|2451
1639471330000|2021-12-14 08:42:10|1906.2|1905.6|1906.2|1905.4|1906.2|1905.8|1905.8|1905.4|500
1639471340000|2021-12-14 08:42:20|1906.4|1905.6|1906.6|1906.2|1906.8|1906.2|1906.4|1905.6|500
1639471350000|2021-12-14 08:42:30|1906.4|1906.4|1906.6|1906.2|1906.8|1906.4|1906.4|1906.2|1251
1639471360000|2021-12-14 08:42:40|1906.8|1906.4|1907.6|1907|1907.8|1907.2|1906.8|1906.4|240
1639471370000|2021-12-14 08:42:50|1907.8|1907.2|1907.8|1907.2|1908|1907.4|1907.2|1907|1250
1639471380000|2021-12-14 08:43:00|1907.6|1907.4|1907.6|1907.2|1908|1907.4|1907.6|1907.2|3080
1639471390000|2021-12-14 08:43:10|1907.8|1907.4|1907.6|1907.2|1908|1907.6|1907.6|1907.2|2061
1639471400000|2021-12-14 08:43:20|1907.8|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.2|1872
1639471410000|2021-12-14 08:43:30|1908|1907.6|1908|1907.4|1908|1907.6|1907.8|1907.4|2
1639471420000|2021-12-14 08:43:40|1907.8|1907.2|1907.6|1907.4|1907.8|1907.4|1907.6|1907.2|2345
1639471430000|2021-12-14 08:43:50|1907.4|1907.2|1908|1907.4|1908|1907.4|1907.4|1907.2|184
1639471440000|2021-12-14 08:44:00|1907.8|1907.2|1907.4|1906.8|1908|1907.4|1907.2|1906.8|2249
1639471450000|2021-12-14 08:44:10|1907.2|1906.6|1907.8|1906.8|1907.8|1907|1907.2|1906.6|1040
1639471460000|2021-12-14 08:44:20|1907.6|1907|1907.8|1907.2|1907.8|1907.2|1907|1907|340
1639471470000|2021-12-14 08:44:30|1908|1907.4|1908.2|1907.8|1908.4|1908|1907.8|1907.4|7883
1639471480000|2021-12-14 08:44:40||1908||1908||1908||1907.8|100
1639471490000|2021-12-14 08:44:50|1908.4|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908.2|1452
1639471500000|2021-12-14 08:45:00|1908.8|1908.4|1907.4|1907|1908.8|1908.4|1907.4|1906.8|4661
1639471510000|2021-12-14 08:45:10|1907.2|1906.8|1907.4|1906.8|1907.8|1907.2|1907|1906.6|868
1639471520000|2021-12-14 08:45:20|1907.6|1907|1907.6|1907.2|1907.6|1907.2|1907.4|1907|0
1639471530000|2021-12-14 08:45:30|1907.8|1907.4|1908.2|1907.6|1908.2|1907.8|1907.8|1907.4|480
1639471540000|2021-12-14 08:45:40|1908|1907.8|1907.6|1907.4|1908.2|1907.8|1907.4|1907|1715
1639471550000|2021-12-14 08:45:50|1908|1907.6|1908.2|1907.8|1908.6|1908|1908|1907.6|2880
1639471560000|2021-12-14 08:46:00|1908|1907.6|1907.8|1907.4|1908|1907.8|1907.6|1907.4|617
1639471570000|2021-12-14 08:46:10|1908.2|1907.6|1908.4|1908.2|1908.6|1908.2|1908.2|1907.6|4392
1639471580000|2021-12-14 08:46:20|1908.6|1908.4|1909|1908.6|1909|1908.6|1908.6|1908.4|1161
1639471590000|2021-12-14 08:46:30|1908.8|1908.8|1909.8|1909.4|1910|1909.8|1908.8|1908.8|6173
1639471600000|2021-12-14 08:46:40|1910|1909.6|1910.6|1910.4|1910.8|1910.4|1910|1909.6|1983
1639471610000|2021-12-14 08:46:50|1910.8|1910.6|1911.8|1911.2|1911.8|1911.4|1910.8|1910.6|5267
1639471620000|2021-12-14 08:47:00|1912|1911.4|1911.6|1911.2|1912|1911.6|1911.6|1911.2|3027
1639471630000|2021-12-14 08:47:10|1911.4|1911|1910.8|1910.2|1911.6|1911.2|1910.4|1910|20093
1639471640000|2021-12-14 08:47:20|1910.6|1910.4|1910.6|1909.8|1910.6|1910.4|1910.2|1909.8|491
1639471650000|2021-12-14 08:47:30|1910.4|1910|1911.2|1910.6|1911.2|1910.6|1910.4|1910|823
1639471660000|2021-12-14 08:47:40|1911|1910.4|1910.4|1910.2|1911|1910.4|1910.4|1910.2|1763
1639471670000|2021-12-14 08:47:50|1910.6|1910|1910.2|1909.4|1910.8|1910.2|1909.8|1909.4|1946
1639471680000|2021-12-14 08:48:00|1910|1909.6|1909.6|1909.2|1910.2|1909.6|1909.6|1909|0
1639471690000|2021-12-14 08:48:10|1909.4|1909|1909.8|1909.6|1910|1909.6|1909.4|1909|0
1639471700000|2021-12-14 08:48:20|1909.6|1909.4|1909|1908.6|1909.6|1909.4|1909|1908.4|737
1639471710000|2021-12-14 08:48:30|1908.8|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.2|815
1639471720000|2021-12-14 08:48:40|1909|1908.6|1908.8|1908.2|1909.2|1908.8|1908.4|1908|4673
1639471730000|2021-12-14 08:48:50|1909|1908.4|1908.4|1908|1909|1908.6|1908.4|1908|329
1639471740000|2021-12-14 08:49:00|1908.2|1907.8|1908|1907.6|1908.4|1907.8|1908|1907.6|918
1639471750000|2021-12-14 08:49:10|1907.8|1907.4|1908|1907.4|1908.4|1908|1907.8|1907.4|539
1639471760000|2021-12-14 08:49:20|1908.2|1907.6|1908|1907.6|1908.4|1908|1908|1907.6|8024
1639471770000|2021-12-14 08:49:30|1908.2|1907.8|1908.4|1908|1908.4|1908|1908|1907.6|1468
1639471780000|2021-12-14 08:49:40|1908.2|1907.8|1907.6|1907.2|1908.2|1907.8|1907.6|1907.2|2558
1639471790000|2021-12-14 08:49:50|1908|1907.4|1907.8|1907.4|1908.2|1907.8|1907.8|1907.2|1427
1639471800000|2021-12-14 08:50:00|1908|1907.6|1908|1907.4|1908.4|1908|1907.8|1907.4|2367
1639471810000|2021-12-14 08:50:10|1907.8|1907.6|1908.2|1907.8|1908.2|1907.8|1907.6|1907.4|500
1639471820000|2021-12-14 08:50:20|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|548
1639471830000|2021-12-14 08:50:30|1908.4|1908|1908.4|1908|1908.4|1908.2|1908.2|1907.8|4659
1639471840000|2021-12-14 08:50:40|1908.2|1908.2|1908.6|1908.2|1908.8|1908.6|1908.2|1908|4327
1639471850000|2021-12-14 08:50:50|1908.8|1908.4|1909|1908.6|1909.2|1909|1908.6|1908.4|5450
1639471860000|2021-12-14 08:51:00|1908.8|1908.4|1907.4|1906.8|1908.8|1908.4|1907|1906.6|3231
1639471870000|2021-12-14 08:51:10|1907.2|1906.6|1907|1906.6|1907.2|1906.6|1906.8|1906.4|558
1639471880000|2021-12-14 08:51:20|1906.8|1906.4|1906.4|1906.2|1907|1906.6|1906.4|1906.2|375
1639471890000|2021-12-14 08:51:30|1906.6|1906.4|1906.6|1906.2|1907|1906.4|1906.4|1906.2|3417
1639471900000|2021-12-14 08:51:40|1906.4|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|2213
1639471910000|2021-12-14 08:51:50|1906.8|1906.4|1907|1906.8|1907.4|1907.2|1906.8|1906.4|2191
1639471920000|2021-12-14 08:52:00|1907.2|1907|1906.8|1906.4|1907.6|1907|1906.8|1906.4|4590
1639471930000|2021-12-14 08:52:10|1907||1906.8||1907||1906.8||400
1639471940000|2021-12-14 08:52:20|1906.6|1906.2|1906.6|1906.2|1906.8|1906.4|1906.4|1906.2|936
1639471950000|2021-12-14 08:52:30|1906.4|1906|1906.8|1906.4|1907|1906.6|1906|1905.6|12761
1639471960000|2021-12-14 08:52:40|1907|1906.6|1907.6|1907|1907.6|1907|1906.8|1906.6|4836
1639471970000|2021-12-14 08:52:50|1907.8|1907.2|1907.2|1907|1907.8|1907.4|1907.2|1907|3612
1639471980000|2021-12-14 08:53:00|1907|1906.8|1906.8|1906.4|1907.2|1906.8|1906.6|1906.2|2173
1639471990000|2021-12-14 08:53:10||1906.6||1906.6||1906.6||1906.6|0
1639472000000|2021-12-14 08:53:20|1907|1906.8|1907.4|1907|1907.8|1907.4|1907|1906.8|3391
1639472010000|2021-12-14 08:53:30|1907.6|1907.2|1907.8|1907.2|1907.8|1907.4|1907.6|1907.2|2180
1639472020000|2021-12-14 08:53:40|1907.4|1907.4|1908.6|1908.2|1908.6|1908.2|1907.4|1907.4|2054
1639472030000|2021-12-14 08:53:50|1908.4|1908|1908.8|1908.4|1908.8|1908.4|1908|1907.8|6573
1639472040000|2021-12-14 08:54:00|1909|1908.6|1909|1908.6|1909.6|1909.2|1908.6|1908.4|8686
1639472050000|2021-12-14 08:54:10|1908.8|1908.4|1908.6|1908.2|1909|1908.6|1908.6|1908|1991
1639472060000|2021-12-14 08:54:20|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.4|1908.2|3
1639472070000|2021-12-14 08:54:30|1908.4|1908|1908|1907.6|1908.4|1908|1907.8|1907.6|2833
1639472080000|2021-12-14 08:54:40|1907.8|1907.4|1907.6|1907.2|1907.8|1907.6|1907.4|1907|1562
1639472090000|2021-12-14 08:54:50|1907.8|1907.4|1907.8|1907.6|1908|1907.8|1907.6|1907.4|533
1639472100000|2021-12-14 08:55:00|1907.6|1907.4|1907.6|1907.2|1907.8|1907.4|1907.2|1907|1678
1639472110000|2021-12-14 08:55:10|1907.8|1907.4|1908.2|1908|1908.4|1908|1907.6|1907.2|1200
1639472120000|2021-12-14 08:55:20|1908|1907.8|1908.6|1908|1908.6|1908|1908|1907.8|1511
1639472130000|2021-12-14 08:55:30|1908.4|1908.2|1908.6|1908.4|1908.6|1908.4|1908.2|1908.2|662
1639472140000|2021-12-14 08:55:40|1908.4|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908.2|736
1639472150000|2021-12-14 08:55:50|1908.4|1908|1908.4|1908|1908.6|1908|1908|1907.6|5575
1639472160000|2021-12-14 08:56:00|1908.6|1908.2|1908.8|1908.6|1908.8|1908.6|1908.6|1908.2|1579
1639472170000|2021-12-14 08:56:10|1909|1908.8|1908.8|1908.4|1909.4|1909.2|1908.8|1908.4|5590
1639472180000|2021-12-14 08:56:20|1908.6|1908.2|1909|1908.6|1909|1908.6|1908.6|1908.2|405
1639472190000|2021-12-14 08:56:30|1908.8|1908.4|1909|1908.6|1909|1908.8|1908.6|1908.4|3102
1639472200000|2021-12-14 08:56:40|1909.2|1908.8|1909.2|1908.6|1909.4|1909|1909|1908.6|400
1639472210000|2021-12-14 08:56:50|1909|1908.4|1908.8|1908.4|1909|1908.4|1908.6|1908.2|1357
1639472220000|2021-12-14 08:57:00|1908.6|1908.2|1909.2|1908.8|1909.2|1909|1908.6|1908.2|1897
1639472230000|2021-12-14 08:57:10|1909.4|1909|1909.6|1909.4|1909.8|1909.4|1909.4|1909|1407
1639472240000|2021-12-14 08:57:20|||||||||910
1639472250000|2021-12-14 08:57:30|1909.4|1909.2|1909|1908.6|1909.6|1909.2|1909|1908.6|1956
1639472260000|2021-12-14 08:57:40|1908.8|1908.8|1909|1908.6|1909.2|1909|1908.8|1908.4|725
1639472270000|2021-12-14 08:57:50|1908.8|1908.4|1909|1908.8|1909.2|1908.8|1908.8|1908.4|704
1639472280000|2021-12-14 08:58:00|1909.2|1909|1909.6|1909.2|1909.6|1909.2|1909.2|1909|184
1639472290000|2021-12-14 08:58:10|1909.8|1909.4|1910|1909.8|1910|1909.8|1909.8|1909.4|2253
1639472300000|2021-12-14 08:58:20|1909.8|1909.6|1909|1908.6|1909.8|1909.6|1908.8|1908.4|3235
1639472310000|2021-12-14 08:58:30|1908.8|1908.4|1909|1908.6|1909|1908.8|1908.8|1908.4|218
1639472320000|2021-12-14 08:58:40|1908.8|1908.4|1908.8|1908.4|1909|1908.4|1908.6|1908.4|0
1639472330000|2021-12-14 08:58:50|1909|1908.6|1909|1908.8|1909|1908.8|1909|1908.6|185
1639472340000|2021-12-14 08:59:00|1909.2|1909|1909.8|1909.6|1909.8|1909.6|1909.2|1908.8|1125
1639472350000|2021-12-14 08:59:10|1910|1909.8|1909.4|1909|1910|1909.8|1909.2|1909|1376
1639472360000|2021-12-14 08:59:20|1909.6|1909.2|1909.4|1909|1909.8|1909.4|1909.4|1909|0
1639472370000|2021-12-14 08:59:30|1909.2|1908.8|1908.8|1908.4|1909.4|1908.8|1908.8|1908.4|1060
1639472380000|2021-12-14 08:59:40|1908.6|1908.2|1908.8|1908.4|1909|1908.6|1908.6|1908.2|381
1639472390000|2021-12-14 08:59:50|1908.6|1908.2|1909.2|1908.8|1909.2|1908.8|1908.6|1908.2|931
1639472400000|2021-12-14 09:00:00|1909.4|1909|1909.4|1909|1909.6|1909.2|1909.2|1909|1297
1639472410000|2021-12-14 09:00:10|1909.2|1908.8|1909.2|1909|1909.4|1909|1909|1908.8|453
1639472420000|2021-12-14 09:00:20|1909|1908.8|1909.2|1908.8|1909.4|1909.2|1908.6|1908.2|7270
1639472430000|2021-12-14 09:00:30|1909.4|1909|1910|1909.6|1910|1909.8|1909.4|1909|10092
1639472440000|2021-12-14 09:00:40|1909.8|1909.8|1909.6|1909.2|1909.8|1909.8|1909.6|1909.2|1418
1639472450000|2021-12-14 09:00:50|1909.4|1909|1909.4|1909|1909.4|1909|1909.2|1909|1741
1639472460000|2021-12-14 09:01:00|1909.2|1908.8|1908.4|1908|1909.2|1909|1908.4|1908|5969
1639472470000|2021-12-14 09:01:10||1908.2||1908.2||1908.2||1908.2|0
1639472480000|2021-12-14 09:01:20|1908.2|1908|1908.4|1908|1908.4|1908|1908.2|1908|1151
1639472490000|2021-12-14 09:01:30|1908.2|1907.8|1907.8|1907.6|1908.4|1907.8|1907.8|1907.4|1868
1639472500000|2021-12-14 09:01:40|1908|1907.8|1908|1907.8|1908.2|1907.8|1908|1907.8|1
1639472510000|2021-12-14 09:01:50|1908.2|1908|1908|1907.6|1908.2|1908|1907.8|1907.6|1778
1639472520000|2021-12-14 09:02:00|1908.2|1907.8|1908.4|1908|1908.6|1908.4|1908|1907.8|3592
1639472530000|2021-12-14 09:02:10|1908.6|1908.2|1909|1908.6|1909.4|1909|1908.6|1908.2|2447
1639472540000|2021-12-14 09:02:20|1908.8|1908.8|1908.6|1908.2|1909.2|1908.8|1908.6|1908.2|1105
1639472550000|2021-12-14 09:02:30|1908.8|1908.4|1909|1908.6|1909|1908.8|1908.6|1908.2|1286
1639472560000|2021-12-14 09:02:40|1909.4|1908.8|1909|1908.6|1909.4|1909.2|1909|1908.6|592
1639472570000|2021-12-14 09:02:50|1908.8|1908|1907.8|1907.6|1908.8|1908.4|1907.8|1907.6|11952
1639472580000|2021-12-14 09:03:00|1908|1907.8|1907.6|1907.2|1908|1907.8|1907.6|1907.2|1435
1639472590000|2021-12-14 09:03:10|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1907.4|1907|0
1639472600000|2021-12-14 09:03:20|1907.2|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|0
1639472610000|2021-12-14 09:03:30|1907.2|1907.2|1906.8|1906.4|1907.4|1907.2|1906.6|1906.2|3972
1639472620000|2021-12-14 09:03:40|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.8|1906.2|0
1639472630000|2021-12-14 09:03:50|1907|1906.6|1907.4|1907|1907.4|1907|1907|1906.6|0
1639472640000|2021-12-14 09:04:00|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.6|1906.2|1753
1639472650000|2021-12-14 09:04:10|1906.6|1906.2|1906.6|1906.2|1906.6|1906.2|1906.4|1906.2|669
1639472660000|2021-12-14 09:04:20|1906.4|1906|1905.6|1905.2|1906.4|1906|1905.2|1904.8|2457
1639472670000|2021-12-14 09:04:30|1905.4|1905|1905|1904.6|1905.4|1905|1905|1904.6|2034
1639472680000|2021-12-14 09:04:40|1905.2|1904.8|1904.8|1904.4|1905.2|1905|1904.6|1904.2|2744
1639472690000|2021-12-14 09:04:50|1904.6|1904.2|1904.4|1903.8|1904.6|1904.2|1904|1903.6|312
1639472700000|2021-12-14 09:05:00|1904.2|1904|1903.8|1903.6|1904.2|1904|1903.8|1903.6|1343
1639472710000|2021-12-14 09:05:10|1903.6|1903.4|1904.2|1903.8|1904.8|1904.6|1903.6|1903.4|6465
1639472720000|2021-12-14 09:05:20|1904.4|1904|1904.2|1903.6|1904.8|1904.4|1904.2|1903.6|1391
1639472730000|2021-12-14 09:05:30|1904.4|1903.8|1904.8|1904.4|1904.8|1904.4|1904.4|1903.8|315
1639472740000|2021-12-14 09:05:40|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.6|1904.4|317
1639472750000|2021-12-14 09:05:50|1905|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|441
1639472760000|2021-12-14 09:06:00|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|0
1639472770000|2021-12-14 09:06:10||1905||1905||1905||1905|0
1639472780000|2021-12-14 09:06:20|1905.4|1905.2|1906|1905.6|1906.2|1905.8|1905.4|1905.2|8944
1639472790000|2021-12-14 09:06:30|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|0
1639472800000|2021-12-14 09:06:40|1906|1905.6|1906|1905.8|1906.2|1906|1905.6|1905.4|4025
1639472810000|2021-12-14 09:06:50|1906.2|1905.6|1905.6|1905.4|1906.2|1905.8|1905.6|1905.4|1862
1639472820000|2021-12-14 09:07:00|1905.8|1905.2|1905.6|1905.2|1905.8|1905.4|1905|1904.6|832
1639472830000|2021-12-14 09:07:10|1905.8|1905.4|1906|1905.6|1906.2|1905.8|1905.6|1905.4|0
1639472840000|2021-12-14 09:07:20|1906.2|1905.8|1905.2|1904.8|1906.4|1906|1905|1904.6|3677
1639472850000|2021-12-14 09:07:30|1905|1904.6|1905|1904.6|1905|1904.6|1904.6|1904|184
1639472860000|2021-12-14 09:07:40|1905.2||1905.2||1905.2||1905||433
1639472870000|2021-12-14 09:07:50|1905|1904.4|1904.2|1903.8|1905|1904.4|1904.2|1903.8|1964
1639472880000|2021-12-14 09:08:00|1904.4|1904|1904.2|1904|1905|1904.6|1904|1904|5803
1639472890000|2021-12-14 09:08:10|1904.4|1904.2|1904.4|1904.2|1905|1904.4|1904.2|1904.2|4139
1639472900000|2021-12-14 09:08:20|1904.2|1904|1904|1903.8|1904.4|1904.2|1904|1903.6|507
1639472910000|2021-12-14 09:08:30|1904.2|1903.6|1904.8|1904.4|1904.8|1904.4|1904|1903.6|1471
1639472920000|2021-12-14 09:08:40|1905|1904.6|1905.8|1905.6|1906.2|1905.6|1905|1904.6|4531
1639472930000|2021-12-14 09:08:50|1906|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|100
1639472940000|2021-12-14 09:09:00|1905.8|1905.4|1905.4|1905|1906|1905.4|1905.4|1905|2735
1639472950000|2021-12-14 09:09:10|1905.6|1905.2|1905.6|1905.4|1905.6|1905.4|1905.4|1905.2|1164
1639472960000|2021-12-14 09:09:20|1905.4|1905.2|1904.6|1904.2|1905.6|1905.2|1904.6|1904.2|6057
1639472970000|2021-12-14 09:09:30|1904.8|1904.4|1904.8|1904.4|1905.2|1904.8|1904.6|1904.4|5734
1639472980000|2021-12-14 09:09:40|1905|1904.6|1905.4|1905|1905.4|1905|1904.8|1904.6|3902
1639472990000|2021-12-14 09:09:50|1905.2|1905.2|1905.6|1905|1905.6|1905.4|1905.2|1905|3900
1639473000000|2021-12-14 09:10:00|1905.4|1905.2|1905.4|1905|1905.6|1905.2|1904.8|1904.4|5361
1639473010000|2021-12-14 09:10:10|1905.6|1905.2|1906|1905.6|1906.2|1905.8|1905.6|1905.2|6117
1639473020000|2021-12-14 09:10:20|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906|1905.6|0
1639473030000|2021-12-14 09:10:30|1906|1906|1906.2|1905.8|1906.2|1906|1906|1905.6|1579
1639473040000|2021-12-14 09:10:40|1906|1905.6|1905.4|1905.2|1906|1905.8|1905.4|1905|2738
1639473050000|2021-12-14 09:10:50|1905.6|1905|1906|1905.4|1906|1905.4|1905.2|1904.8|1185
1639473060000|2021-12-14 09:11:00|1905.8|1905.2|1905.4|1905.2|1905.8|1905.4|1905.4|1905|0
1639473070000|2021-12-14 09:11:10|1905.2|1905|1905.2|1904.8|1905.2|1905|1904.8|1904.6|665
1639473080000|2021-12-14 09:11:20|1905|1904.6|1905|1904.6|1905.4|1905|1905|1904.6|605
1639473090000|2021-12-14 09:11:30||1904.8||1904.8||1904.8||1904.6|0
1639473100000|2021-12-14 09:11:40|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.6|1904.2|2296
1639473110000|2021-12-14 09:11:50|1904.6|1904.4|1905.2|1905|1905.4|1905|1904.6|1904.4|2576
1639473120000|2021-12-14 09:12:00|1905|1904.8|1904.4|1904.2|1905.2|1904.8|1904.4|1904.2|758
1639473130000|2021-12-14 09:12:10|1904.6|1904|1904.2|1903.8|1904.6|1904.2|1904.2|1903.8|725
1639473140000|2021-12-14 09:12:20|1904|1903.4|1903.8|1903.6|1904|1903.6|1903.6|1903.2|1232
1639473150000|2021-12-14 09:12:30|1903.6|1903.4|1903.4|1903|1903.8|1903.4|1903.2|1902.8|453
1639473160000|2021-12-14 09:12:40|1903.2|1902.8|1903.6|1903.2|1903.8|1903.4|1903.2|1902.8|0
1639473170000|2021-12-14 09:12:50|1903.4|1903|1903.8|1903.4|1903.8|1903.4|1903.2|1902.8|70
1639473180000|2021-12-14 09:13:00|1904|1903.6|1904.2|1904|1904.2|1904|1904|1903.6|3868
1639473190000|2021-12-14 09:13:10|1904|1903.8|1904|1903.8|1904|1903.8|1904|1903.8|185
1639473200000|2021-12-14 09:13:20|1904.2|1904|1904|1903.6|1904.6|1904.2|1903.6|1903.4|3659
1639473210000|2021-12-14 09:13:30|1904.2|1903.8|1904.2|1903.8|1904.6|1904.2|1904.2|1903.6|4371
1639473220000|2021-12-14 09:13:40|1904||1904||1904.2||1904||0
1639473230000|2021-12-14 09:13:50|1903.8|1903.6|1904.4|1904|1904.4|1904.2|1903.8|1903.4|2414
1639473240000|2021-12-14 09:14:00|1904.6|1903.8|1904.4|1904|1904.6|1904|1904|1903.8|6680
1639473250000|2021-12-14 09:14:10|1904.6|1904.2|1904.2|1904|1904.6|1904.2|1904.2|1904|1128
1639473260000|2021-12-14 09:14:20|1904.4||1904.2||1904.4||1904.2||47
1639473270000|2021-12-14 09:14:30|1904.4|1904.2|1904.4|1904.2|1904.4|1904.2|1904.4|1904.2|1562
1639473280000|2021-12-14 09:14:40|1904.6|1904.4|1905.6|1905.2|1905.6|1905.2|1904.4|1904.2|2060
1639473290000|2021-12-14 09:14:50|1905.8|1905.4|1905.6|1905.4|1905.8|1905.4|1905.6|1905.4|0
1639473300000|2021-12-14 09:15:00|1905.8|1905.6|1906.6|1906.2|1906.8|1906.2|1905.8|1905.6|2681
1639473310000|2021-12-14 09:15:10|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906|1905.8|2774
1639473320000|2021-12-14 09:15:20|1906.4|1906.4|1906|1905.6|1906.6|1906.4|1905.8|1905.6|1661
1639473330000|2021-12-14 09:15:30|1906.2|1905.8|1906|1905.8|1906.2|1906|1905.8|1905.6|1649
1639473340000|2021-12-14 09:15:40|1906.2|1905.6|1906|1905.6|1906.2|1905.6|1905.8|1905.6|169
1639473350000|2021-12-14 09:15:50|1905.8|1905.8|1905.4|1905|1905.8|1905.8|1905.4|1904.8|2616
1639473360000|2021-12-14 09:16:00|1905.2|1904.8|1905.4|1905|1905.4|1905|1905|1904.6|644
1639473370000|2021-12-14 09:16:10|1905.6|1905.2|1905.2|1904.8|1905.6|1905.2|1905|1904.8|669
1639473380000|2021-12-14 09:16:20|1905|1905|1905.6|1905.4|1905.6|1905.4|1905|1905|2000
1639473390000|2021-12-14 09:16:30|1905.8|1905.2|1905.2|1905|1905.8|1905.2|1905.2|1905|1423
1639473400000|2021-12-14 09:16:40|1905|1904.8|1905.2|1904.8|1905.4|1905|1905|1904.6|5098
1639473420000|2021-12-14 09:17:00|1905|1904.6|1904.8|1904.4|1905.2|1904.6|1904.6|1904.4|707
1639473430000|2021-12-14 09:17:10|1905|1904.6|1904.6|1904.4|1905|1904.6|1904.6|1904.2|184
1639473440000|2021-12-14 09:17:20|1904.8|1904.6|1905.2|1904.8|1905.2|1904.8|1904.8|1904.4|7321
1639473450000|2021-12-14 09:17:30|1905|1904.6|1904.8|1904.4|1905.2|1904.8|1904.6|1904.2|3208
1639473460000|2021-12-14 09:17:40|1905|1904.6|1905|1904.6|1905|1904.6|1905|1904.6|0
1639473470000|2021-12-14 09:17:50|1905.2|1904.8|1905.2|1905|1905.2|1905|1905.2|1904.8|705
1639473480000|2021-12-14 09:18:00|1905.4|1905.2|1905.8|1905.4|1905.8|1905.4|1905.2|1905|7096
1639473490000|2021-12-14 09:18:10|1906|1905.6|1906|1905.6|1906.2|1905.6|1906|1905.6|0
1639473500000|2021-12-14 09:18:20|1905.8|1905.4|1905.2|1905|1905.8|1905.4|1905|1904.8|4781
1639473510000|2021-12-14 09:18:30|1905|1904.8|1905.2|1905|1905.2|1905|1905|1904.8|1227
1639473520000|2021-12-14 09:18:40|1905.4|1905.2|1905.8|1905.4|1905.8|1905.4|1905.4|1905.2|297
1639473540000|2021-12-14 09:19:00|1906|1905.6|1906|1905.8|1906.2|1905.8|1906|1905.6|184
1639473550000|2021-12-14 09:19:10|1905.8|1905.6|1906|1905.6|1906|1905.6|1905.6|1905.4|874
1639473560000|2021-12-14 09:19:20|1905.8|1905.8|1905.8|1905.6|1905.8|1905.8|1905.8|1905.6|1159
1639473580000|2021-12-14 09:19:40|1906|1905.8|1906.2|1905.8|1906.6|1906.2|1905.8|1905.6|13408
1639473590000|2021-12-14 09:19:50|1906|1905.6|1906.2|1905.8|1907|1906.6|1906|1905.6|4518
1639473600000|2021-12-14 09:20:00|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.2|1906|286
1639473610000|2021-12-14 09:20:10|1906.6|1906.2|1906.8|1906.6|1907.4|1907|1906.4|1906.2|5158
1639473620000|2021-12-14 09:20:20|1906.6|1906.4|1907|1906.8|1907.2|1907|1906.4|1906.2|4339
1639473630000|2021-12-14 09:20:30|1906.8|1906.6|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|720
1639473640000|2021-12-14 09:20:40|1906.8|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|651
1639473650000|2021-12-14 09:20:50|1907.2|1906.8|1907|1906.6|1907.2|1906.8|1907|1906.6|0
1639473660000|2021-12-14 09:21:00|1907.2|1906.8|1907.2|1907|1907.4|1907|1906.8|1906.6|6593
1639473670000|2021-12-14 09:21:10|1907|1906.8|1906.8|1906.4|1907|1906.8|1906.6|1906.4|2506
1639473680000|2021-12-14 09:21:20|1907|1906.6|1907.2|1907|1907.2|1907|1907|1906.6|5214
1639473690000|2021-12-14 09:21:30|1907|1906.6|1907.2|1906.8|1907.2|1906.8|1906.8|1906.6|2391
1639473700000|2021-12-14 09:21:40|1907|1907|1907.2|1907|1907.2|1907|1907|1907|0
1639473710000|2021-12-14 09:21:50|1907.4|1907.2|1907.2|1906.8|1907.4|1907.2|1907|1906.8|1917
1639473720000|2021-12-14 09:22:00|1907.4|1907|1907.4|1907.2|1907.4|1907.2|1907.2|1907|1111
1639473730000|2021-12-14 09:22:10|1907.6|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.2|1545
1639473740000|2021-12-14 09:22:20|1907.6|1907.2|1907.4|1907.2|1907.8|1907.4|1907.4|1907.2|1820
1639473750000|2021-12-14 09:22:30|1907.2|1907|1907.4|1907|1907.4|1907.2|1907.2|1906.8|560
1639473760000|2021-12-14 09:22:40|1907.2|1906.8|1907.2|1907|1907.2|1907|1907.2|1906.8|0
1639473780000|2021-12-14 09:23:00|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907.4|1907|1578
1639473790000|2021-12-14 09:23:10|1907.2|1906.8|1907|1906.6|1907.2|1906.8|1906.4|1906|5145
1639473800000|2021-12-14 09:23:20|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.6|1906.4|2980
1639473810000|2021-12-14 09:23:30|1906.6|1906.2|1906.4|1906|1906.8|1906.2|1906.4|1906|739
1639473820000|2021-12-14 09:23:40|1906.6|1906.2|1906.4|1906.2|1906.6|1906.2|1906.2|1906|1293
1639473830000|2021-12-14 09:23:50|1906.2|1906|1906|1905.6|1906.4|1906|1905.8|1905.6|355
1639473840000|2021-12-14 09:24:00|1906.2|1905.8|1905.8|1905.2|1906.2|1905.8|1905.6|1905.2|2685
1639473850000|2021-12-14 09:24:10|1905.6|1905.4|1905.6|1905.4|1905.8|1905.4|1905.4|1905.4|322
1639473860000|2021-12-14 09:24:20|1905.8||1905.6||1905.8||1905.6||184
1639473870000|2021-12-14 09:24:30|1905.4|1905.2|1904.8|1904.4|1905.6|1905.4|1904.8|1904.2|1671
1639473880000|2021-12-14 09:24:40|1905|1904.6|1905|1904.6|1905.4|1905|1905|1904.6|419
1639473890000|2021-12-14 09:24:50|1904.8|1904.4|1904.6|1904.2|1905|1904.4|1904.4|1904|3872
1639473900000|2021-12-14 09:25:00|1904.4|1904.4|1904.8|1904.4|1905|1904.6|1904.4|1904.4|688
1639473910000|2021-12-14 09:25:10|1904.6|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904|1457
1639473920000|2021-12-14 09:25:20|1904.8|1904.6|1906|1905.6|1906|1905.6|1904.8|1904.6|2269
1639473930000|2021-12-14 09:25:30|1906.2|1905.8|1905.8|1905.6|1906.4|1906|1905.8|1905.6|171
1639473940000|2021-12-14 09:25:40|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1090
1639473950000|2021-12-14 09:25:50|1905.8|1905.2|1905.4|1905.2|1905.8|1905.6|1905.4|1905.2|263
1639473960000|2021-12-14 09:26:00|1905.6||1905.6||1905.6||1905.6||0
1639473970000|2021-12-14 09:26:10|1905.8|1905.4|1906|1905.8|1906|1905.8|1905.8|1905.4|1030
1639473980000|2021-12-14 09:26:20|1906.2|1905.6|1906.2|1905.8|1906.6|1906.2|1906|1905.6|2435
1639473990000|2021-12-14 09:26:30|1906.4|1906|1906.4|1906|1906.4|1906|1906.2|1905.8|476
1639474000000|2021-12-14 09:26:40|1906.6|1906.2|1906.6|1906.4|1907|1906.8|1906.6|1906|1473
1639474010000|2021-12-14 09:26:50|1906.4|1906.2|1906.8|1906.4|1907|1906.6|1906.4|1906.2|5292
1639474020000|2021-12-14 09:27:00|1907|1906.6|1906.8|1906.6|1907|1906.8|1906.8|1906.4|304
1639474030000|2021-12-14 09:27:10|1906.6|1906.4|1905.4|1905|1906.8|1906.4|1905.4|1905|6282
1639474040000|2021-12-14 09:27:20|1905.2|1904.6|1905|1904.6|1905.2|1904.8|1904.6|1904.4|3911
1639474050000|2021-12-14 09:27:30|1904.8|1904.4|1904.8|1904.4|1905|1904.6|1904.6|1904.4|1374
1639474060000|2021-12-14 09:27:40|1904.6|1904.2|1904.2|1903.8|1904.6|1904.2|1904.2|1903.8|868
1639474070000|2021-12-14 09:27:50|1904|1903.6|1904.2|1903.8|1904.4|1904|1903.8|1903.4|11163
1639474080000|2021-12-14 09:28:00|1904.4|1904|1903.6|1903|1904.4|1904|1903.4|1903|2160
1639474090000|2021-12-14 09:28:10|1903.4|1903.2|1903.6|1903.4|1903.8|1903.6|1903.4|1903.2|3336
1639474100000|2021-12-14 09:28:20|1903.8|1903.6|1903.8|1903.4|1904|1903.6|1903.8|1903.4|2184
1639474110000|2021-12-14 09:28:30|1904|1903.2|1904.2|1903.6|1904.2|1903.8|1904|1903.2|0
1639474120000|2021-12-14 09:28:40|1904|1903.8|1904.2|1903.6|1904.4|1904|1904|1903.6|171
1639474130000|2021-12-14 09:28:50|1904|1903.8|1904.6|1904.2|1904.6|1904.2|1904|1903.6|3741
1639474150000|2021-12-14 09:29:10|1904.4|1904|1904|1903.8|1904.4|1904|1903.8|1903.6|5214
1639474160000|2021-12-14 09:29:20|1903.8|1903.6|1904.2|1903.8|1904.2|1903.8|1903.8|1903.6|6749
1639474170000|2021-12-14 09:29:30|1904.4|1904|1904.4|1904|1904.4|1904|1904.4|1904|0
1639474180000|2021-12-14 09:29:40|1904.2|1903.8|1904.2|1904|1904.2|1904|1904|1903.6|1913
1639474190000|2021-12-14 09:29:50|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.2|5396
1639474200000|2021-12-14 09:30:00|1904|1903.8|1905|1904.4|1905|1904.4|1904|1903.8|4824
1639474210000|2021-12-14 09:30:10|1904.8|1904.6|1905|1904.6|1905|1904.6|1904.6|1904.4|1132
1639474220000|2021-12-14 09:30:20|1905.2|1904.4|1905.4|1905|1905.4|1905|1905|1904.4|196
1639474230000|2021-12-14 09:30:30|1905.2|1905.2|1906|1905.6|1906|1905.8|1905.2|1905.2|4104
1639474240000|2021-12-14 09:30:40|1906.2||1906||1906.2||1906||0
1639474250000|2021-12-14 09:30:50||1905.8||1905.8||1905.8||1905.8|570
1639474260000|2021-12-14 09:31:00|1906.2|1906|1905.8|1905.6|1906.4|1906|1905.8|1905.6|2336
1639474270000|2021-12-14 09:31:10|1906|1905.8|1906.2|1906|1906.2|1906|1906|1905.6|1689
1639474280000|2021-12-14 09:31:20||1905.8||1906||1906||1905.8|0
1639474290000|2021-12-14 09:31:30|1906|1905.8|1905.6|1905.2|1906|1905.8|1905.4|1905.2|1417
1639474300000|2021-12-14 09:31:40||1905.4||1905.4||1905.4||1905.4|0
1639474310000|2021-12-14 09:31:50|1905.4|1905.2|1905|1904.6|1905.4|1905.2|1905|1904.6|2410
1639474320000|2021-12-14 09:32:00|1904.8|1904.4|1904.4|1904|1904.8|1904.4|1904.2|1903.8|472
1639474330000|2021-12-14 09:32:10|1904.2|1903.8|1904.2|1903.8|1904.2|1904|1904|1903.8|239
1639474340000|2021-12-14 09:32:20|1904|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.4|556
1639474360000|2021-12-14 09:32:40|1904|1903.8|1904.2|1903.8|1904.4|1904|1904|1903.6|3028
1639474370000|2021-12-14 09:32:50|1904|1903.6|1903.8|1903.6|1904.2|1903.8|1903.8|1903.6|1952
1639474380000|2021-12-14 09:33:00|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1903.8|1903.6|0
1639474390000|2021-12-14 09:33:10|1904.4|1904|1904.4|1904.2|1904.6|1904.2|1904.4|1904|188
1639474400000|2021-12-14 09:33:20|1904.6|1904.4|1904.2|1904|1904.8|1904.4|1904.2|1904|1677
1639474410000|2021-12-14 09:33:30|1904|1903.8|1904|1903.6|1904|1903.8|1903.8|1903.6|958
1639474420000|2021-12-14 09:33:40|1903.8||1903.8||1903.8||1903.8||7
1639474430000|2021-12-14 09:33:50|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.8|177
1639474450000|2021-12-14 09:34:10|1904|1904|1904.4|1904|1904.6|1904|1904|1904|184
1639474470000|2021-12-14 09:34:30|1904.6|1904.2|1904.8|1904.4|1904.8|1904.4|1904.4|1904.2|0
1639474480000|2021-12-14 09:34:40|1904.6|1904.6|1905.2|1904.8|1905.2|1904.8|1904.6|1904.6|184
1639474490000|2021-12-14 09:34:50||1905||1905||1905||1905|0
1639474510000|2021-12-14 09:35:10|1905|1904.8|1904|1903.4|1905|1904.8|1903.6|1903.2|3340
1639474520000|2021-12-14 09:35:20|1903.8||1903.8||1903.8||1903.8||0
1639474540000|2021-12-14 09:35:40|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.4|1903.2|186
1639474550000|2021-12-14 09:35:50|1903.4|1903|1903.8|1903.6|1904|1903.6|1903.2|1903|3885
1639474560000|2021-12-14 09:36:00|1904|1903.4|1903.6|1903.2|1904|1903.6|1903.6|1903.2|134
1639474570000|2021-12-14 09:36:10|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.6|1903.4|0
1639474580000|2021-12-14 09:36:20|1903.6||1903.8||1903.8||1903.6||0
1639474590000|2021-12-14 09:36:30|1903.6||1903.6||1903.6||1903.6||1000
1639474600000|2021-12-14 09:36:40|1903.4|1903.2|1903.2|1903|1903.4|1903.2|1903.2|1903|542
1639474610000|2021-12-14 09:36:50|1903.4|1903.2|1903.2|1902.8|1903.4|1903.2|1903|1902.8|749
1639474620000|2021-12-14 09:37:00|1903||1903.2||1903.2||1903||0
1639474630000|2021-12-14 09:37:10|1903|1902.6|1903.2|1902.8|1903.2|1903|1903|1902.6|492
1639474640000|2021-12-14 09:37:20|1903|1902.6|1902.4|1902.2|1903|1902.6|1902.4|1902.2|2764
1639474650000|2021-12-14 09:37:30|1902.6|1902.4|1901.8|1901.4|1902.6|1902.4|1901.4|1901|2065
1639474660000|2021-12-14 09:37:40|1901.6|1901.2|1901.4|1901.2|1901.8|1901.2|1901.4|1901|700
1639474670000|2021-12-14 09:37:50|1901.6|1901.4|1901.4|1901|1901.8|1901.4|1901.4|1901|979
1639474680000|2021-12-14 09:38:00|1901.2|1900.8|1901.2|1901|1901.2|1901|1901.2|1900.8|0
1639474690000|2021-12-14 09:38:10|1901|1900.8|1902.4|1902.2|1903.2|1903|1900.6|1900.2|77642
1639474700000|2021-12-14 09:38:20|1902.6|1902.4|1903|1902.4|1903.2|1902.8|1902.4|1902.2|1807
1639474710000|2021-12-14 09:38:30|1902.8|1902.2|1902.8|1902.4|1903|1902.8|1902.4|1902.2|6952
1639474720000|2021-12-14 09:38:40|1903|1902.6|1903.6|1903.2|1903.6|1903.2|1903|1902.6|2049
1639474730000|2021-12-14 09:38:50|1903.8|1903.4|1903.6|1903.2|1903.8|1903.4|1903.6|1903.2|578
1639474740000|2021-12-14 09:39:00|1903.8|1903.6|1903|1902.6|1903.8|1903.6|1902.6|1902.4|8427
1639474750000|2021-12-14 09:39:10|1902.8|1902.2|1902.2|1902|1902.8|1902.4|1902.2|1902|4631
1639474760000|2021-12-14 09:39:20|1902.4|1902.2|1902.6|1902.4|1902.8|1902.6|1902.4|1902.2|835
1639474770000|2021-12-14 09:39:30|1902.8|1902.2|1902.4|1902.2|1902.8|1902.2|1902.2|1902|371
1639474780000|2021-12-14 09:39:40|1902.6|1902|1902.6|1902.2|1902.6|1902.4|1902.6|1902|110
1639474790000|2021-12-14 09:39:50|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.2|1902|5303
1639474800000|2021-12-14 09:40:00|1903|1902.6|1902.6|1902.4|1903|1902.6|1902.6|1902.4|685
1639474810000|2021-12-14 09:40:10|1902.8|1902.6|1902.4|1902.2|1903|1902.6|1902.4|1902.2|849
1639474820000|2021-12-14 09:40:20|1902.2|1902|1902.6|1902.2|1902.6|1902.4|1902|1901.6|2693
1639474830000|2021-12-14 09:40:30|1902.4|1902|1902.4|1902|1902.6|1902.2|1902.4|1902|184
1639474840000|2021-12-14 09:40:40|1902|1901.8|1902|1901.6|1902.2|1901.8|1901.6|1901.4|1157
1639474850000|2021-12-14 09:40:50|1901.8|1901.4|1901.8|1901.6|1902|1901.6|1901.6|1901.4|755
1639474860000|2021-12-14 09:41:00|1901.6|1901.4|1902|1901.6|1902.2|1901.8|1901.6|1901.4|501
1639474870000|2021-12-14 09:41:10||1901.4||1901.6||1901.6||1901.4|0
1639474880000|2021-12-14 09:41:20|1902.2|1901.8|1902.4|1902.2|1902.4|1902.2|1902.2|1901.8|186
1639474890000|2021-12-14 09:41:30|1902.6|1902.4|1903|1902.6|1903|1902.6|1902.6|1902.2|2937
1639474900000|2021-12-14 09:41:40||1902.8||1902.8||1902.8||1902.8|0
1639474910000|2021-12-14 09:41:50|1903.2|1903|1903.4|1903|1903.6|1903|1903|1902.8|1898
1639474920000|2021-12-14 09:42:00|1903.2|1903.2|1903.2|1903|1903.6|1903.2|1903.2|1903|3489
1639474930000|2021-12-14 09:42:10|1903.4|1903.2|1903.6|1903.2|1904|1903.6|1903.2|1903.2|7421
1639474940000|2021-12-14 09:42:20|1903.4|1903|1903.2|1903|1903.4|1903.2|1903.2|1903|1748
1639474950000|2021-12-14 09:42:30|1903|1902.8|1903|1902.8|1903.2|1902.8|1902.8|1902.4|4657
1639474960000|2021-12-14 09:42:40|1903.2|1903|1902.8|1902.6|1903.6|1903.2|1902.8|1902.4|3445
1639474970000|2021-12-14 09:42:50|1902.6|1902.4|1902.4|1902.2|1902.6|1902.4|1902.4|1902.2|382
1639474980000|2021-12-14 09:43:00|1902.2|1902|1901.8|1901.4|1902.2|1902|1901.6|1901.2|14851
1639474990000|2021-12-14 09:43:10|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.4|1901|65
1639475000000|2021-12-14 09:43:20|1901.8|1901.4|1901.6|1901.2|1901.8|1901.6|1901.6|1901.2|620
1639475010000|2021-12-14 09:43:30|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|0
1639475020000|2021-12-14 09:43:40|1901.4|1901|1901|1900.6|1901.4|1901|1900.8|1900.4|1347
1639475030000|2021-12-14 09:43:50|1900.8|1900.8|1900.6|1900.2|1901|1900.8|1900.6|1900.2|0
1639475040000|2021-12-14 09:44:00|1900.4||1900.6||1900.6||1900.4||0
1639475050000|2021-12-14 09:44:10|1900.4|1900|1900.2|1900|1900.4|1900|1900.2|1900|886
1639475060000|2021-12-14 09:44:20|1900.4|1900.2|1899.8|1899.4|1900.4|1900.2|1899.6|1899.4|7497
1639475070000|2021-12-14 09:44:30|1899.6|1899.6|1899.4|1899|1899.6|1899.6|1899.2|1899|1370
1639475080000|2021-12-14 09:44:40|1899.2|1899.2|1899.6|1899|1899.8|1899.4|1899.2|1899|185
1639475090000|2021-12-14 09:44:50|1899.4|1898.8|1900|1899.8|1900.2|1900|1899|1898.8|3134
1639475100000|2021-12-14 09:45:00|1899.8|1899.6|1899.6|1899.2|1900.2|1899.8|1899.6|1899.2|1561
1639475110000|2021-12-14 09:45:10|1899.8|1899.4|1899.6|1899.4|1900.2|1899.8|1899.6|1899.2|11160
1639475120000|2021-12-14 09:45:20|1899.8|1899.6|1900|1899.6|1900|1899.8|1899.8|1899.4|1196
1639475140000|2021-12-14 09:45:40|1900.2|1899.8|1900.6|1900.4|1900.8|1900.6|1900.2|1899.8|1570
1639475150000|2021-12-14 09:45:50|1900.4|1900.2|1900.6|1900|1900.6|1900.2|1900.4|1900|1502
1639475160000|2021-12-14 09:46:00|1900.4|1900.2|1900.2|1899.8|1900.4|1900.2|1900.2|1899.6|1741
1639475170000|2021-12-14 09:46:10|1900.4|1900|1900.6|1900|1900.6|1900.2|1900.4|1900|1021
1639475180000|2021-12-14 09:46:20|1900.4|1900.2|1900.2|1899.8|1900.4|1900.4|1900.2|1899.8|685
1639475190000|2021-12-14 09:46:30|1900|1899.6|1900|1899.4|1900|1899.6|1899.6|1899.2|189
1639475200000|2021-12-14 09:46:40|1899.8|1899.2|1899.6|1899.2|1899.8|1899.4|1899.6|1899.2|0
1639475210000|2021-12-14 09:46:50|1899.4|1899|1899.6|1899.2|1899.6|1899.2|1899.2|1899|185
1639475220000|2021-12-14 09:47:00|1899.4|1899|1898.8|1898.4|1899.4|1899|1898.8|1898.4|3301
1639475230000|2021-12-14 09:47:10|1898.6|1898.2|1898.4|1898.2|1898.8|1898.4|1898.4|1898.2|351
1639475240000|2021-12-14 09:47:20|1898.6|1898.4|1898.6|1898.2|1898.8|1898.6|1898.4|1898.2|1055
1639475250000|2021-12-14 09:47:30|1898.8|1898.4|1898.8|1898.6|1898.8|1898.6|1898.8|1898.2|185
1639475260000|2021-12-14 09:47:40|1898.6|1898.4|1898.8|1898.4|1898.8|1898.4|1898.4|1898.2|0
1639475270000|2021-12-14 09:47:50|1898.6|1898.6|1898.4|1898|1898.8|1898.6|1898.2|1898|1646
1639475280000|2021-12-14 09:48:00|1898.6|1898.2|1899|1898.6|1899|1898.6|1898.2|1898|2891
1639475290000|2021-12-14 09:48:10|1899.2|1898.8|1899|1898.6|1899.2|1899|1898.8|1898.6|128
1639475300000|2021-12-14 09:48:20|1899.2|1898.8|1899|1898.8|1899.2|1898.8|1899|1898.6|0
1639475310000|2021-12-14 09:48:30|1899.2|1899|1899.6|1899.2|1899.8|1899.2|1899|1898.8|1021
1639475320000|2021-12-14 09:48:40|1899.4|1899.4|1899.6|1899.4|1899.6|1899.4|1899.4|1899.4|1156
1639475330000|2021-12-14 09:48:50|1899.8|1899.6|1900.2|1899.8|1900.2|1899.8|1899.8|1899.6|729
1639475340000|2021-12-14 09:49:00|1900|1900|1900.2|1899.8|1900.2|1900|1899.8|1899.4|2754
1639475350000|2021-12-14 09:49:10|1900.4|1900|1900|1899.6|1900.4|1900|1900|1899.6|4141
1639475360000|2021-12-14 09:49:20|1899.8|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|1210
1639475370000|2021-12-14 09:49:30|1899.6|1899.6|1900|1899.4|1900|1899.6|1899.6|1899.4|185
1639475380000|2021-12-14 09:49:40|1899.8|1899.6|1899.6|1899.2|1899.8|1899.6|1899.2|1899|1812
1639475390000|2021-12-14 09:49:50||1899||1899.2||1899.2||1899|0
1639475400000|2021-12-14 09:50:00|1899.4|1899|1899.2|1898.8|1899.4|1899.2|1899.2|1898.6|1602
1639475410000|2021-12-14 09:50:10|1899|1898.6|1898.6|1898.2|1899|1898.6|1898.4|1898|3186
1639475430000|2021-12-14 09:50:30|1898.8|1898.4|1898.6|1898.2|1899|1898.6|1898.6|1898.2|2834
1639475440000|2021-12-14 09:50:40|1898.4|1898|1898|1897.8|1898.8|1898.4|1898|1897.8|23935
1639475450000|2021-12-14 09:50:50|1898.2|1898|1897.6|1897.2|1898.2|1898|1897.4|1897|3828
1639475460000|2021-12-14 09:51:00|1897.4|1897|1897.6|1897.2|1897.6|1897.2|1897|1896.6|4379
1639475470000|2021-12-14 09:51:10|1897.8|1897.4|1897.6|1897|1897.8|1897.4|1897.6|1896.8|630
1639475480000|2021-12-14 09:51:20|1897.4|1896.8|1896.8|1896.4|1897.4|1896.8|1896.6|1896.2|175
1639475490000|2021-12-14 09:51:30|1896.6|1896.2|1896.6|1896.2|1896.8|1896.4|1896.4|1896|670
1639475500000|2021-12-14 09:51:40|1896.8|1896.4|1897.4|1897|1897.4|1897.2|1896.8|1896.4|1667
1639475510000|2021-12-14 09:51:50|1897.2|1896.8|1897.4|1897|1897.4|1897|1897.2|1896.8|1813
1639475520000|2021-12-14 09:52:00|1897.2|1896.8|1897|1896.6|1897.2|1896.8|1896.8|1896.4|6492
1639475530000|2021-12-14 09:52:10|1897.2|1896.8|1897.6|1897.2|1898|1897.4|1897|1896.8|16533
1639475540000|2021-12-14 09:52:20|1897.4|1897|1896.2|1895.8|1897.4|1897|1896|1895.6|3413
1639475550000|2021-12-14 09:52:30|1896.4|1896|1896|1895.6|1896.4|1896.2|1895.8|1895.4|1290
1639475560000|2021-12-14 09:52:40|1896.2|1895.8|1896.6|1895.8|1896.6|1896.2|1896.2|1895.8|534
1639475570000|2021-12-14 09:52:50|1896.4|1896|1896.4|1896|1896.4|1896.4|1896.4|1895.8|3
1639475580000|2021-12-14 09:53:00|1896.2|1896.2|1896.4|1895.8|1896.6|1896.2|1896.2|1895.8|1218
1639475590000|2021-12-14 09:53:10|1896.2|1896|1896|1895.4|1896.2|1896|1895.6|1895.2|0
1639475600000|2021-12-14 09:53:20|1896.2|1895.6|1895.4|1895|1896.4|1896|1895|1894.8|8087
1639475610000|2021-12-14 09:53:30|1895.2|1894.8|1895.2|1894.8|1895.6|1895.2|1895.2|1894.8|1483
1639475620000|2021-12-14 09:53:40|1895.4|1895|1895.6|1895.2|1895.8|1895.6|1895.4|1895|1370
1639475630000|2021-12-14 09:53:50|1895.4|1895|1895.4|1894.8|1895.6|1895.2|1895.2|1894.6|1011
1639475640000|2021-12-14 09:54:00|1895.6|1895|1896|1895.4|1896.2|1895.8|1895.4|1895|740
1639475650000|2021-12-14 09:54:10|1896.2|1895.6|1895.8|1895.4|1896.2|1895.8|1895.8|1895.4|0
1639475660000|2021-12-14 09:54:20|1896|1895.6|1895.2|1894.8|1896|1895.6|1894.8|1894.4|3497
1639475670000|2021-12-14 09:54:30|1895|1895|1895.2|1894.8|1895.4|1895|1894.8|1894.4|1857
1639475680000|2021-12-14 09:54:40|1895.4|1895|1895|1894.4|1895.4|1895|1895|1894.4|433
1639475690000|2021-12-14 09:54:50|1894.8|1894.6|1895.4|1895|1895.4|1895|1894.6|1894.2|1069
1639475700000|2021-12-14 09:55:00|1895.6|1895.2|1895.6|1895.4|1895.6|1895.4|1895.6|1895|0
1639475710000|2021-12-14 09:55:10|1895.4|1895.2|1895.4|1895|1895.4|1895.2|1895.4|1895|1880
1639475720000|2021-12-14 09:55:20|1895.2|1894.8|1895.2|1894.8|1895.2|1894.8|1895|1894.6|0
1639475730000|2021-12-14 09:55:30|1895.4|1895|1895.2|1894.8|1895.4|1895.2|1895.2|1894.8|186
1639475740000|2021-12-14 09:55:40|1895.4|1895|1895.4|1895|1895.4|1895|1895.2|1895|0
1639475750000|2021-12-14 09:55:50|1895.2|1894.8|1895.2|1894.6|1895.4|1894.8|1894.8|1894.6|690
1639475760000|2021-12-14 09:56:00|1895|1894.4|1895.2|1894.6|1895.2|1894.8|1894.8|1894.4|485
1639475770000|2021-12-14 09:56:10|1895.4|1894.8|1895.4|1895|1895.6|1895.2|1895.4|1894.6|1188
1639475780000|2021-12-14 09:56:20|1895.6|1895.2|1895.2|1894.8|1895.6|1895.2|1895.2|1894.6|0
1639475790000|2021-12-14 09:56:30|1895|1894.6|1895|1894.6|1895|1894.6|1894.8|1894.4|805
1639475800000|2021-12-14 09:56:40|1895.2|1894.8|1895.2|1895|1895.2|1895|1895|1894.6|0
1639475810000|2021-12-14 09:56:50|1895|1894.8|1895.2|1894.8|1895.4|1895|1894.8|1894.6|1990
1639475820000|2021-12-14 09:57:00|1895|1894.6|1894.6|1894.2|1895|1894.6|1894.4|1894|27
1639475830000|2021-12-14 09:57:10|1894.4|1894|1894.4|1894|1894.6|1894.2|1894.2|1894|2536
1639475840000|2021-12-14 09:57:20|1894.6|1894.2|1893.6|1893.2|1894.6|1894.2|1893.6|1893|2669
1639475850000|2021-12-14 09:57:30|1893.4|1893|1893|1892.6|1893.4|1893.2|1893|1892.6|1095
1639475860000|2021-12-14 09:57:40|1892.8|1892.8|1893|1892.8|1893|1892.8|1892.8|1892.6|626
1639475870000|2021-12-14 09:57:50|1893.2|1892.6|1893|1892.6|1893.2|1892.6|1892.8|1892.4|1150
1639475880000|2021-12-14 09:58:00|1893.2|1893|1893|1892.4|1893.2|1893|1893|1892.2|1600
1639475890000|2021-12-14 09:58:10||1892.6||1892.4||1892.6||1892.4|0
1639475900000|2021-12-14 09:58:20|1892.8|1892.2|1892.6|1892.2|1892.8|1892.2|1892.4|1892|4000
1639475910000|2021-12-14 09:58:30|1892.4|1892.4|1892.4|1892.2|1892.6|1892.4|1892.4|1892|385
1639475920000|2021-12-14 09:58:40|1892.6|1892|1893.2|1892.8|1893.4|1892.8|1892.6|1892|185
1639475930000|2021-12-14 09:58:50|1893.4|1893|1893.6|1893|1893.8|1893.2|1893.4|1892.8|1000
1639475940000|2021-12-14 09:59:00||1893.2||1893||1893.2||1893|0
1639475950000|2021-12-14 09:59:10|1893.8|1893.2|1893.6|1893.2|1893.8|1893.4|1893.6|1893|630
1639475960000|2021-12-14 09:59:20|1893.4|1893|1893.6|1893|1893.6|1893.2|1893.2|1892.8|1318
1639475970000|2021-12-14 09:59:30||1893.2||1893.2||1893.4||1893.2|1400
1639475980000|2021-12-14 09:59:40|1893.8|1893.4|1894|1893.6|1894|1893.6|1893.8|1893.2|185
1639475990000|2021-12-14 09:59:50|1894.2|1893.8|1894.6|1894.2|1894.8|1894.2|1894|1893.8|0
1639476000000|2021-12-14 10:00:00|1894.4|1894|1894.6|1894.2|1894.6|1894.2|1894|1893.6|2180
1639476010000|2021-12-14 10:00:10|1894.8|1894.4|1895|1894.6|1895.2|1894.6|1894.8|1894.4|1214
1639476020000|2021-12-14 10:00:20|1895.2|1894.8|1895.6|1895.2|1895.6|1895.2|1895.2|1894.8|448
1639476030000|2021-12-14 10:00:30|1895.4|1895.4|1896|1895.6|1896|1895.6|1895.4|1895|706
1639476040000|2021-12-14 10:00:40|1896.2|1895.4|1895.2|1895|1896.2|1895.6|1895.2|1895|2219
1639476050000|2021-12-14 10:00:50|1895.4|1895.2|1895.4|1895.2|1895.6|1895.2|1895.4|1895|0
1639476060000|2021-12-14 10:01:00|1895.6|1895|1896|1895.6|1896.2|1895.8|1895.6|1895|2424
1639476070000|2021-12-14 10:01:10||1895.8||1895.8||1895.8||1895.8|22
1639476080000|2021-12-14 10:01:20|1895.8|1895.6|1895.8|1895.4|1895.8|1895.6|1895.4|1895|2722
1639476090000|2021-12-14 10:01:30|1895.6|1895.2|1895.6|1895.2|1895.6|1895.2|1895.6|1895.2|0
1639476100000|2021-12-14 10:01:40|1895.4|1895.4|1895.8|1895.2|1896|1895.4|1895.4|1895|185
1639476110000|2021-12-14 10:01:50|1895.6|1895|1895.4|1895.2|1895.6|1895.2|1895.2|1895|0
1639476120000|2021-12-14 10:02:00|1895.6|1895|1895.2|1895|1895.6|1895.2|1895.2|1895|185
1639476130000|2021-12-14 10:02:10|1895.4||1895.4||1895.6||1895.2||0
1639476140000|2021-12-14 10:02:20|1895.6|1895.2|1896.2|1895.6|1896.2|1895.8|1895.6|1895.2|1434
1639476150000|2021-12-14 10:02:30|1896.4|1895.8|1896.2|1896|1896.4|1896|1896.2|1895.8|500
1639476160000|2021-12-14 10:02:40|1896|1895.8|1896.4|1896|1896.4|1896|1896|1895.8|185
1639476170000|2021-12-14 10:02:50|1896.2|1895.8|1896.2|1895.8|1896.4|1896|1896.2|1895.8|1504
1639476180000|2021-12-14 10:03:00|1896|1895.6|1894.8|1894.2|1896|1895.6|1894.6|1894.2|3656
1639476190000|2021-12-14 10:03:10|1894.6|1894|1894.4|1893.8|1894.6|1894.4|1894.2|1893.8|49
1639476200000|2021-12-14 10:03:20|1894.2|1893.6|1894.6|1894.2|1894.6|1894.2|1894|1893.6|185
1639476210000|2021-12-14 10:03:30|1894.4|1894.4|1894.4|1894.2|1894.8|1894.4|1894.4|1894.2|0
1639476220000|2021-12-14 10:03:40|1894.6|1894|1894|1893.6|1894.6|1894|1893.8|1893.4|1494
1639476230000|2021-12-14 10:03:50|1893.8|1893.4|1893.8|1893.4|1893.8|1893.6|1893.6|1893.2|209
1639476240000|2021-12-14 10:04:00|1894|1893.6|1894.4|1893.8|1894.4|1894|1894|1893.6|370
1639476250000|2021-12-14 10:04:10|1894.6|1894|1895|1894.4|1895.2|1894.8|1894.6|1894|13681
1639476260000|2021-12-14 10:04:20|1894.8|1894.2|1894.2|1894|1894.8|1894.2|1894.2|1894|2331
1639476270000|2021-12-14 10:04:30|1894.4|1894.2|1894.2|1893.8|1894.6|1894.2|1893.8|1893.4|1283
1639476280000|2021-12-14 10:04:40|1894.4|1894|1894.4|1893.8|1894.6|1894.2|1894.2|1893.8|499
1639476290000|2021-12-14 10:04:50|1894.2|1894|1894.4|1894.2|1894.6|1894.2|1894.2|1894|490
1639476300000|2021-12-14 10:05:00|1894.6|1894.4|1895|1894.6|1895|1894.8|1894.4|1894.2|2862
1639476310000|2021-12-14 10:05:10|1894.8|1894.4|1894.4|1894.2|1895.2|1894.6|1894.2|1894|669
1639476320000|2021-12-14 10:05:20|1894.6|1894.4|1895|1894.6|1895.4|1895|1894.6|1894.2|3000
1639476330000|2021-12-14 10:05:30|1894.8|1894.4|1894.6|1894.4|1895|1894.4|1894.6|1894.2|331
1639476340000|2021-12-14 10:05:40|1894.4|1894.2|1894.4|1894|1894.4|1894.2|1894.2|1893.8|1918
1639476350000|2021-12-14 10:05:50||1894.2||1894.2||1894.2||1894|0
1639476360000|2021-12-14 10:06:00|1894.6|1894|1895|1894.6|1895|1894.6|1894.6|1894|562
1639476370000|2021-12-14 10:06:10|1894.8|1894.4|1894.8|1894.4|1895|1894.6|1894.6|1894.4|474
1639476380000|2021-12-14 10:06:20|1894.6|1894.2|1894.8|1894.4|1894.8|1894.4|1894.2|1893.8|385
1639476390000|2021-12-14 10:06:30|1894.6|1894.2|1895.4|1895|1895.4|1895|1894.6|1894.2|185
1639476400000|2021-12-14 10:06:40|1895.6|1895.2|1895.8|1895.4|1895.8|1895.4|1895.6|1895|953
1639476410000|2021-12-14 10:06:50|1896|1895.6|1896.2|1895.8|1896.2|1896|1896|1895.6|0
1639476420000|2021-12-14 10:07:00|1896.4|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1896|113
1639476430000|2021-12-14 10:07:10|1896.2|1896|1896.4|1896|1896.6|1896.2|1896.2|1896|74
1639476440000|2021-12-14 10:07:20|1896.2|1895.8|1895.6|1895.2|1896.4|1895.8|1895.6|1895.2|201
1639476450000|2021-12-14 10:07:30|1895.4|1895.4|1896.2|1895.8|1896.2|1895.8|1895.4|1895.4|375
1639476460000|2021-12-14 10:07:40|1896|1895.6|1896.4|1896|1896.4|1896|1896|1895.6|35
1639476470000|2021-12-14 10:07:50|1896.2|1895.8|1896.4|1896|1896.6|1896|1896|1895.8|2095
1639476480000|2021-12-14 10:08:00|1896.6|1895.8|1896.8|1896.4|1896.8|1896.4|1896.2|1895.8|50
1639476490000|2021-12-14 10:08:10|1897|1896.6|1897.2|1896.8|1897.6|1897.2|1896.8|1896.6|3959
1639476500000|2021-12-14 10:08:20|1897.4|1897|1897.2|1896.8|1897.4|1897.2|1897.2|1896.8|0
1639476510000|2021-12-14 10:08:30|1897|1896.6|1897|1896.8|1897|1896.8|1896.8|1896.4|1525
1639476520000|2021-12-14 10:08:40|1897.2|1896.6|1896.8|1896.6|1897.2|1896.8|1896.8|1896.6|0
1639476530000|2021-12-14 10:08:50|1897|1896.8|1897|1896.6|1897.2|1896.8|1896.6|1896.4|833
1639476540000|2021-12-14 10:09:00|1897.2|1896.8|1897.2|1897|1897.4|1897|1897.2|1896.8|0
1639476550000|2021-12-14 10:09:10|1897.4|1897.2|1897.6|1897.2|1897.8|1897.2|1897.4|1897.2|572
1639476560000|2021-12-14 10:09:20|1897.8|1897.4|1897.8|1897.4|1898|1897.6|1897.8|1897.2|706
1639476570000|2021-12-14 10:09:30|1898|1897.6|1898.2|1897.8|1898.2|1898|1897.8|1897.6|185
1639476580000|2021-12-14 10:09:40|1898.4|1898|1898.2|1897.6|1898.4|1898.2|1897.8|1897.6|5545
1639476590000|2021-12-14 10:09:50|1898.4|1897.8|1898.8|1898.4|1898.8|1898.6|1898.2|1897.8|0
1639476600000|2021-12-14 10:10:00|1898.6|1898.2|1898|1897.8|1898.8|1898.2|1898|1897.8|1188
1639476610000|2021-12-14 10:10:10|1898.2|1898|1898|1897.6|1898.4|1898|1897.6|1897.4|1489
1639476620000|2021-12-14 10:10:20|1897.8||1898||1898||1897.8||0
1639476630000|2021-12-14 10:10:30|1898.2|1897.8|1898.4|1897.8|1898.4|1898.2|1898.2|1897.8|500
1639476640000|2021-12-14 10:10:40|1898.2|1898|1898.2|1897.8|1898.2|1898|1898.2|1897.8|0
1639476650000|2021-12-14 10:10:50|1898.4|1898|1898.4|1898|1898.6|1898.2|1898.2|1898|373
1639476660000|2021-12-14 10:11:00|1898.2|1897.8|1898|1897.8|1898.4|1897.8|1898|1897.8|2793
1639476670000|2021-12-14 10:11:10|1898.2|1897.6|1898|1897.6|1898.2|1897.6|1898|1897.6|1175
1639476680000|2021-12-14 10:11:20|1897.8|1897.4|1898|1897.6|1898|1897.6|1897.8|1897.4|0
1639476700000|2021-12-14 10:11:40|1897.8|1897.4|1897.6|1897.4|1897.8|1897.4|1897.6|1897.4|187
1639476720000|2021-12-14 10:12:00|1897.4|1897.2|1897.2|1897|1897.6|1897.2|1897.2|1896.8|821
1639476730000|2021-12-14 10:12:10|1897.4|1897.2|1897.8|1897.4|1898|1897.6|1897.4|1897.2|3626
1639476740000|2021-12-14 10:12:20|1897.6|1897.6|1897.6|1897.2|1897.8|1897.6|1897.6|1897.2|0
1639476750000|2021-12-14 10:12:30|1897.4|1897|1897.2|1896.8|1897.4|1897|1897.2|1896.8|1320
1639476760000|2021-12-14 10:12:40|1897.4|1897|1898|1897.6|1898|1897.8|1897.4|1897|476
1639476770000|2021-12-14 10:12:50|1897.8||1897.8||1898||1897.8||0
1639476780000|2021-12-14 10:13:00|1898||1898||1898||1897.8||0
1639476790000|2021-12-14 10:13:10|1897.8|1897.8|1898.4|1898|1898.4|1898|1897.8|1897.8|185
1639476800000|2021-12-14 10:13:20|1898.6|1898.2|1898.2|1897.8|1898.6|1898.2|1898.2|1897.8|820
1639476810000|2021-12-14 10:13:30|1898|1897.6|1898|1897.8|1898.2|1897.8|1897.8|1897.4|2464
1639476820000|2021-12-14 10:13:40|1897.8|1897.6|1898|1897.8|1898|1897.8|1897.8|1897.6|591
1639476840000|2021-12-14 10:14:00|1897.8|1897.6|1898|1897.8|1898|1897.8|1897.8|1897.6|2168
1639476850000|2021-12-14 10:14:10|1898.2||1898||1898.2||1898||929
1639476860000|2021-12-14 10:14:20|1898.2||1898.2||1898.2||1898||0
1639476870000|2021-12-14 10:14:30|1898.4|1898|1898.6|1898.2|1898.6|1898.2|1898.2|1898|0
1639476880000|2021-12-14 10:14:40|1898.8|1898.4|1899.6|1899.4|1899.6|1899.4|1898.8|1898.4|2020
1639476890000|2021-12-14 10:14:50|1899.8||1899.6||1899.8||1899.6||1595
1639476900000|2021-12-14 10:15:00|1899.8|1899.6|1900|1899.6|1900|1899.6|1899.6|1899.4|890
1639476910000|2021-12-14 10:15:10|1899.8|1899.8|1900.2|1899.8|1900.4|1900.2|1899.8|1899.8|12897
1639476920000|2021-12-14 10:15:20|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.4|1899|3449
1639476930000|2021-12-14 10:15:30|1899.4|1899|1899.4|1899|1899.4|1899|1899.2|1899|344
1639476940000|2021-12-14 10:15:40|1899.6|1899.2|1899.6|1899.4|1899.8|1899.4|1899.4|1899|1268
1639476950000|2021-12-14 10:15:50|1899.8|1899.6|1900.2|1899.8|1900.2|1899.8|1899.8|1899.6|377
1639476960000|2021-12-14 10:16:00|1900.4|1900|1900.2|1899.8|1900.4|1900|1900|1899.8|506
1639476970000|2021-12-14 10:16:10|1900.4|1900|1900.4|1900|1900.4|1900.2|1900.2|1900|684
1639476980000|2021-12-14 10:16:20|1900.6|1900.2|1900.4|1900.2|1900.6|1900.4|1900.4|1900|850
1639476990000|2021-12-14 10:16:30|1900.2|1900|1900|1899.8|1900.2|1900|1900|1899.6|2095
1639477000000|2021-12-14 10:16:40|1900.2|1899.6|1900|1899.4|1900.2|1899.8|1899.8|1899.4|4663
1639477010000|2021-12-14 10:16:50|1899.8|1899.2|1899.6|1899.2|1899.8|1899.4|1899.6|1899.2|439
1639477020000|2021-12-14 10:17:00|1899.4|1899|1899.8|1899.4|1899.8|1899.6|1899.4|1899|1682
1639477030000|2021-12-14 10:17:10|1899.6|1899.2|1899.4|1899.2|1899.8|1899.2|1899.4|1899|1337
1639477040000|2021-12-14 10:17:20|1899.6|1899.4|1899.6|1899.2|1900|1899.8|1899.6|1899.2|946
1639477050000|2021-12-14 10:17:30|1899.8|1899.4|1899.8|1899.4|1900.2|1899.8|1899.6|1899.2|5936
1639477060000|2021-12-14 10:17:40|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.8|1899.4|1151
1639477070000|2021-12-14 10:17:50|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1899|2322
1639477080000|2021-12-14 10:18:00|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|1275
1639477090000|2021-12-14 10:18:10|1899|1898.6|1898.6|1898.2|1899|1898.6|1898.4|1898|521
1639477100000|2021-12-14 10:18:20|1898.4|1898|1897.8|1897.4|1898.6|1898|1897.8|1897.4|550
1639477110000|2021-12-14 10:18:30|1898|1897.6|1898|1897.6|1898|1897.6|1897.8|1897.4|360
1639477120000|2021-12-14 10:18:40|1897.8|1897.4|1898|1897.6|1898.2|1898|1897.8|1897.4|755
1639477130000|2021-12-14 10:18:50|1898.2|1897.4|1898.2|1897.8|1898.2|1897.8|1898.2|1897.4|0
1639477140000|2021-12-14 10:19:00|1898|1897.6|1897.6|1897.2|1898|1897.6|1897.2|1896.8|185
1639477150000|2021-12-14 10:19:10|1897.4|1897|1896.8|1896.4|1897.4|1897.2|1896.8|1896.2|30
1639477160000|2021-12-14 10:19:20|1896.6|1896.2|1896.6|1896.2|1896.6|1896.2|1896.2|1896|0
1639477170000|2021-12-14 10:19:30|1896.4|1896|1896.2|1896|1896.4|1896|1896.2|1896|0
1639477180000|2021-12-14 10:19:40|1896.4|1896.2|1896.4|1896|1896.6|1896.4|1896.4|1896|0
1639477190000|2021-12-14 10:19:50|1896.2|1896.2|1896|1895.6|1896.6|1896.2|1895.8|1895.6|0
1639477200000|2021-12-14 10:20:00|1896.2|1895.8|1896.8|1896.2|1896.8|1896.6|1896.2|1895.8|0
1639477210000|2021-12-14 10:20:10|1897|1896.4|1896.8|1896.6|1897|1896.6|1896.8|1896.4|0
1639477220000|2021-12-14 10:20:20|1897|1896.4|1896.8|1896.4|1897|1896.4|1896.6|1896.4|0
1639477230000|2021-12-14 10:20:30|1896.6|1896.2|1896.2|1895.8|1896.6|1896.2|1896.2|1895.8|0
1639477240000|2021-12-14 10:20:40|1896.4|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1895.8|0
1639477250000|2021-12-14 10:20:50|1896.6|1896.4|1896.6|1896.2|1896.6|1896.4|1896.6|1896.2|0
1639477260000|2021-12-14 10:21:00|1896.8|1896.4|1897.2|1896.8|1897.6|1897.2|1896.8|1896.4|0
1639477270000|2021-12-14 10:21:10|1897.4|1897|1897.8|1897.2|1898|1897.6|1897.2|1897|0
1639477280000|2021-12-14 10:21:20|1898|1897.4|1897.6|1897.2|1898.2|1897.8|1897.6|1897.2|0
1639477290000|2021-12-14 10:21:30|1897.4|1897|1897.6|1897.2|1897.8|1897.4|1897.4|1897|0
1639477300000|2021-12-14 10:21:40|1897.8|1897.4|1897.6|1897.2|1897.8|1897.4|1897.4|1897.2|0
1639477310000|2021-12-14 10:21:50|1897.4|1897|1897.4|1896.8|1897.6|1897|1897|1896.6|0
1639477320000|2021-12-14 10:22:00|1897.2|1896.6|1897.2|1896.8|1897.4|1897|1897|1896.6|0
1639477330000|2021-12-14 10:22:10|1897|1897|1896.8|1896.2|1897|1897|1896.6|1896.2|0
1639477340000|2021-12-14 10:22:20|1896.6|1896|1896.4|1896|1896.6|1896.2|1896.2|1896|0
1639477350000|2021-12-14 10:22:30|1896.2|1896.2|1896.2|1896|1896.2|1896.2|1896.2|1896|0
1639477360000|2021-12-14 10:22:40|1896.4|1896.2|1896.6|1896.4|1896.6|1896.4|1896.4|1896|0
1639477370000|2021-12-14 10:22:50|1896.8|1896.6|1896.8|1896.4|1897|1896.6|1896.6|1896.4|0
1639477380000|2021-12-14 10:23:00|1896.6|1896.6|1896.8|1896.4|1897|1896.6|1896.6|1896.4|0
1639477390000|2021-12-14 10:23:10|1896.6|1896.2|1896.6|1896.2|1896.6|1896.2|1896.2|1896|0
1639477400000|2021-12-14 10:23:20|1896.4|1896|1895.6|1895.2|1896.4|1896|1895.6|1895.2|0
1639477410000|2021-12-14 10:23:30|1895.4|1895|1895.2|1895|1895.4|1895.2|1895.2|1895|0
1639477420000|2021-12-14 10:23:40|1895.4|1895.2|1895.4|1895|1895.4|1895.2|1895.4|1895|0
1639477430000|2021-12-14 10:23:50|1895.2|1895.2|1895|1894.8|1895.2|1895.2|1895|1894.6|0
1639477440000|2021-12-14 10:24:00|1894.8|1894.6|1894.8|1894.4|1894.8|1894.8|1894.6|1894.2|0
1639477450000|2021-12-14 10:24:10|1895|1894.6|1895.6|1895.2|1895.6|1895.2|1895|1894.6|0
1639477460000|2021-12-14 10:24:20|1895.8|1895.4|1896|1895.4|1896|1895.6|1895.8|1895.4|0
1639477470000|2021-12-14 10:24:30|1895.8||1895.8||1896||1895.6||0
1639477480000|2021-12-14 10:24:40|1895.6|1895.2|1896|1895.8|1896|1895.8|1895.6|1895.2|0
1639477490000|2021-12-14 10:24:50|1896.2|1895.6|1896.2|1895.8|1896.4|1896.2|1896.2|1895.6|0
1639477500000|2021-12-14 10:25:00|1896.4|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1896|0
1639477510000|2021-12-14 10:25:10||1896||1896.2||1896.2||1896|0
1639477520000|2021-12-14 10:25:20|1896.2|1896|1896.8|1896.4|1897|1896.6|1896|1895.8|0
1639477530000|2021-12-14 10:25:30|1896.6|1896.2|1896.8|1896.4|1896.8|1896.4|1896.6|1896.2|0
1639477540000|2021-12-14 10:25:40|1896.6|1896.2|1896.6|1896.4|1896.6|1896.4|1896.6|1896.2|0
1639477550000|2021-12-14 10:25:50|1896.8|1896.2|1896.4|1896.2|1896.8|1896.2|1896.4|1896.2|0
1639477560000|2021-12-14 10:26:00|1896.6|1896.4|1897.2|1896.8|1897.4|1897.2|1896.6|1896.4|0
1639477570000|2021-12-14 10:26:10|1897.4|1897|1897.4|1896.8|1897.6|1897|1897.4|1896.8|0
1639477580000|2021-12-14 10:26:20|1897.6|1897|1897.4|1897|1897.6|1897.2|1897.4|1897|0
1639477590000|2021-12-14 10:26:30|1897.2|1896.8|1897|1896.6|1897.2|1896.8|1896.6|1896.2|0
1639477600000|2021-12-14 10:26:40|1896.8|1896.4|1896.8|1896.4|1896.8|1896.4|1896.6|1896.4|0
1639477610000|2021-12-14 10:26:50|1896.6|1896.6|1897|1896.6|1897.2|1896.8|1896.6|1896.6|0
1639477620000|2021-12-14 10:27:00|1897.2|1896.8|1897.6|1897.2|1897.6|1897.2|1897.2|1896.8|0
1639477630000|2021-12-14 10:27:10|1897.4||1897.6||1897.6||1897.4||0
1639477640000|2021-12-14 10:27:20|1897.4||1897.4||1897.6||1897.4||0
1639477650000|2021-12-14 10:27:30|1897.6|1897.4|1898|1897.6|1898|1897.8|1897.6|1897.4|0
1639477660000|2021-12-14 10:27:40|1897.8|1897.4|1898.2|1897.8|1898.2|1897.8|1897.8|1897.4|0
1639477670000|2021-12-14 10:27:50|1898|1897.6|1898|1897.6|1898|1897.8|1897.8|1897.4|0
1639477680000|2021-12-14 10:28:00|1897.8|1897.8|1898.4|1898|1898.6|1898.2|1897.8|1897.8|0
1639477690000|2021-12-14 10:28:10|1898.6|1897.8|1898.8|1898.4|1899|1898.8|1898.6|1897.8|0
1639477700000|2021-12-14 10:28:20|1899|1898.6|1899|1898.6|1899|1898.6|1898.6|1898.4|0
1639477710000|2021-12-14 10:28:30|1899.2|1898.8|1898.6|1898.4|1899.2|1898.8|1898.6|1898.4|0
1639477720000|2021-12-14 10:28:40|1898.4|1898.2|1898.6|1898.2|1898.8|1898.4|1898.4|1898.2|0
1639477730000|2021-12-14 10:28:50|1898.4||1898.6||1898.6||1898.4||0
1639477740000|2021-12-14 10:29:00|1898.4|1898.4|1898.4|1898|1898.6|1898.4|1898.4|1898|0
1639477750000|2021-12-14 10:29:10|1898.6|1898.2|1898.4|1898|1898.6|1898.2|1898.4|1898|0
1639477760000|2021-12-14 10:29:20|1898.2|1898.2|1898.2|1897.8|1898.2|1898.2|1898|1897.8|0
1639477770000|2021-12-14 10:29:30|1898|1897.6|1897.8|1897.4|1898|1897.6|1897.8|1897.4|0
1639477780000|2021-12-14 10:29:40|1898|1897.6|1897.8|1897.6|1898|1897.8|1897.8|1897.4|0
1639477790000|2021-12-14 10:29:50|1898|1897.4|1898|1897.6|1898|1897.6|1897.6|1897.4|0
1639477800000|2021-12-14 10:30:00|1898.2|1897.8|1898.4|1898|1898.6|1898.2|1898.2|1897.6|0
1639477810000|2021-12-14 10:30:10|1898.2|1897.8|1898.2|1897.8|1898.4|1898|1898|1897.8|0
1639477820000|2021-12-14 10:30:20|1898.4|1898|1898.6|1898.2|1898.6|1898.2|1898.4|1898|0
1639477830000|2021-12-14 10:30:30|1898.4|1898|1898.8|1898.4|1898.8|1898.4|1898.4|1897.8|0
1639477840000|2021-12-14 10:30:40|1899|1898.6|1899.2|1898.8|1899.2|1898.8|1899|1898.6|0
1639477850000|2021-12-14 10:30:50|1899||1899.2||1899.2||1899||0
1639477860000|2021-12-14 10:31:00|1899.4|1899|1899.2|1899|1899.6|1899.2|1899.2|1899|0
1639477870000|2021-12-14 10:31:10|1899|1898.8|1899.4|1899|1899.6|1899.2|1899|1898.8|0
1639477890000|2021-12-14 10:31:30|1899.6|1899.2|1899.8|1899.6|1900|1899.8|1899.6|1899.2|0
1639477900000|2021-12-14 10:31:40|1900|1899.8|1900.2|1899.8|1900.2|1899.8|1899.8|1899.6|0
1639477910000|2021-12-14 10:31:50|1900|1899.6|1900.2|1899.8|1900.2|1899.8|1899.8|1899.6|0
1639477920000|2021-12-14 10:32:00|1900.4|1900|1900.2|1900|1900.6|1900.4|1900.2|1900|0
1639477930000|2021-12-14 10:32:10|1900|1899.8|1900.2|1899.8|1900.2|1900|1900|1899.8|0
1639477940000|2021-12-14 10:32:20|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1900|0
1639477950000|2021-12-14 10:32:30|1900.4|1900.4|1900.2|1900|1900.8|1900.4|1900.2|1900|0
1639477960000|2021-12-14 10:32:40|1900|1899.8|1899.6|1899.2|1900|1899.8|1899.4|1899|0
1639477970000|2021-12-14 10:32:50|1899.8|1899|1899.2|1899|1899.8|1899|1899.2|1899|0
1639477980000|2021-12-14 10:33:00|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|1899.4|1899|0
1639477990000|2021-12-14 10:33:10|1899.2|1899|1899.6|1899.2|1899.6|1899.2|1899.2|1899|0
1639478000000|2021-12-14 10:33:20|1899.4|1899|1899.2|1899|1899.6|1899|1899.2|1899|0
1639478010000|2021-12-14 10:33:30|1899|1898.8|1899.2|1898.8|1899.2|1898.8|1898.8|1898.6|0
1639478020000|2021-12-14 10:33:40|1899|1898.6|1899.2|1899|1899.2|1899|1899|1898.6|0
1639478030000|2021-12-14 10:33:50|1899.4|1899.2|1899.8|1899.4|1899.8|1899.6|1899.4|1899.2|0
1639478040000|2021-12-14 10:34:00|1900|1899.6|1899.8|1899.4|1900|1899.8|1899.8|1899.4|0
1639478050000|2021-12-14 10:34:10|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.6|1899.4|0
1639478060000|2021-12-14 10:34:20|1900|1899.6|1899.4|1899|1900|1899.6|1899.4|1899|0
1639478070000|2021-12-14 10:34:30|1899.6|1899.2|1899.6|1899.2|1899.6|1899.4|1899.6|1899.2|0
1639478080000|2021-12-14 10:34:40|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|0
1639478090000|2021-12-14 10:34:50|1899.6|1899.6|1900|1899.8|1900|1899.8|1899.6|1899.4|0
1639478100000|2021-12-14 10:35:00|1899.8|1899.6|1899.4|1899|1899.8|1899.6|1899.2|1898.8|0
1639478110000|2021-12-14 10:35:10|1899.2|1898.8|1899.2|1898.8|1899.4|1898.8|1899.2|1898.8|0
1639478120000|2021-12-14 10:35:20|1899|1898.6|1898.8|1898.4|1899|1898.6|1898.6|1898.4|0
1639478130000|2021-12-14 10:35:30|1899|1898.6|1899.2|1898.8|1899.4|1898.8|1899|1898.6|0
1639478140000|2021-12-14 10:35:40|1899|1899|1899.4|1899.2|1899.4|1899.2|1899|1899|0
1639478150000|2021-12-14 10:35:50|1899.6|1899.4|1899.6|1899.4|1899.8|1899.4|1899.6|1899.4|0
1639478160000|2021-12-14 10:36:00|1899.4|1899.2|1900.4|1900|1900.4|1900|1899.4|1899|0
1639478170000|2021-12-14 10:36:10|1900.2|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1899.8|0
1639478190000|2021-12-14 10:36:30|1900.2|1900.2|1900.2|1900|1900.2|1900.2|1900.2|1899.8|0
1639478200000|2021-12-14 10:36:40|1900|1899.8|1900.2|1899.8|1900.4|1900|1900|1899.8|0
1639478210000|2021-12-14 10:36:50|1900.4|1900|1900.4|1900|1900.4|1900|1900.2|1900|0
1639478220000|2021-12-14 10:37:00||1900.2||1900.2||1900.2||1900|0
1639478230000|2021-12-14 10:37:10|1900.2|1900|1900.2|1900|1900.2|1900|1900|1899.8|0
1639478240000|2021-12-14 10:37:20|1900.4|1900.2|1900.6|1900.4|1900.6|1900.4|1900.4|1900.2|0
1639478250000|2021-12-14 10:37:30|1900.8|1900.6|1901|1900.6|1901|1900.8|1900.8|1900.6|0
1639478260000|2021-12-14 10:37:40||1900.8||1900.6||1900.8||1900.6|0
1639478270000|2021-12-14 10:37:50||1900.8||1900.8||1900.8||1900.6|0
1639478280000|2021-12-14 10:38:00|1900.8|1900.6|1900.4|1900.2|1901|1900.8|1900.4|1900|0
1639478290000|2021-12-14 10:38:10|1900.6|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|0
1639478300000|2021-12-14 10:38:20|1900.6|1900.2|1900.6|1900.4|1900.8|1900.4|1900.6|1900.2|0
1639478310000|2021-12-14 10:38:30|1900.8|1900.6|1900.6|1900.2|1901|1900.6|1900.4|1900.2|0
1639478320000|2021-12-14 10:38:40|1900.4|1900|1900|1899.6|1900.4|1900|1900|1899.6|0
1639478330000|2021-12-14 10:38:50|1899.8|1899.4|1899.4|1899|1899.8|1899.4|1899.2|1899|0
1639478340000|2021-12-14 10:39:00|1899.2|1898.8|1899.2|1899|1899.4|1899|1899.2|1898.8|0
1639478350000|2021-12-14 10:39:10|1899|1898.8|1899.2|1899|1899.4|1899.2|1899|1898.8|0
1639478360000|2021-12-14 10:39:20|1899.4|1899.2|1900.2|1899.8|1900.2|1899.8|1899.4|1899.2|0
1639478370000|2021-12-14 10:39:30|1900|1899.6|1900|1899.8|1900|1899.8|1899.8|1899.6|0
1639478380000|2021-12-14 10:39:40|1899.8|1899.6|1899.4|1899|1900|1899.8|1899.4|1899|0
1639478390000|2021-12-14 10:39:50|1899.2|1898.8|1899.2|1898.8|1899.4|1899|1899.2|1898.8|0
1639478400000|2021-12-14 10:40:00|1899.4|1899|1899.6|1899.2|1899.6|1899.2|1899.4|1898.8|0
1639478410000|2021-12-14 10:40:10|1899.4|1899.4|1899.4|1899|1899.6|1899.4|1899.2|1899|0
1639478420000|2021-12-14 10:40:20|1899.6|1899.2|1899.6|1899.2|1899.6|1899.4|1899.6|1899.2|0
1639478430000|2021-12-14 10:40:30|1899.8|1899.4|1900|1899.6|1900.4|1899.8|1899.8|1899.4|0
1639478440000|2021-12-14 10:40:40|1899.8|1899.4|1900|1899.6|1900|1899.6|1899.8|1899.4|0
1639478450000|2021-12-14 10:40:50|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.4|1899|0
1639478460000|2021-12-14 10:41:00|1900|1899.6|1900|1899.6|1900|1899.8|1900|1899.6|0
1639478480000|2021-12-14 10:41:20|1899.8|1899.4|1900|1899.6|1900|1899.8|1899.8|1899.4|0
1639478490000|2021-12-14 10:41:30|1900.2|1899.8|1900.2|1899.8|1900.2|1900|1900|1899.6|0
1639478500000|2021-12-14 10:41:40|1900.4|1900|1900.8|1900.4|1900.8|1900.6|1900.4|1900|0
1639478510000|2021-12-14 10:41:50|1900.6|1900.2|1901|1900.6|1901|1900.6|1900.4|1900.2|0
1639478520000|2021-12-14 10:42:00|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|0
1639478530000|2021-12-14 10:42:10|1901.2|1900.8|1901.2|1901|1901.2|1901|1901.2|1900.8|0
1639478540000|2021-12-14 10:42:20|1901|1900.8|1901.4|1901|1901.4|1901|1901|1900.8|0
1639478550000|2021-12-14 10:42:30|1901.6|1901.2|1901.8|1901.4|1902|1901.6|1901.6|1901.2|0
1639478560000|2021-12-14 10:42:40|1902|1901.6|1901.6|1901.2|1902|1901.6|1901.4|1901.2|0
1639478570000|2021-12-14 10:42:50|1901.4|1901.4|1901.6|1901.4|1901.6|1901.4|1901.4|1901.4|0
1639478580000|2021-12-14 10:43:00|1901.4|1901.2|1901.4|1901|1901.6|1901.2|1901|1900.8|0
1639478590000|2021-12-14 10:43:10|1901.6||1901.2||1901.6||1901.2||0
1639478600000|2021-12-14 10:43:20|1901|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|0
1639478610000|2021-12-14 10:43:30|1900.8||1900.8||1900.8||1900.8||0
1639478620000|2021-12-14 10:43:40|1900.6|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|0
1639478630000|2021-12-14 10:43:50|1900.6|1900.2|1900.6|1900.2|1900.6|1900.4|1900.2|1899.8|0
1639478650000|2021-12-14 10:44:10|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.6|1900.4|0
1639478660000|2021-12-14 10:44:20|1900.6|1900.6|1900.8|1900.6|1900.8|1900.6|1900.6|1900.4|0
1639478670000|2021-12-14 10:44:30|1900.6|1900.4|1900.6|1900.2|1900.6|1900.4|1900.6|1900.2|0
1639478690000|2021-12-14 10:44:50|1900.8|1900.4|1901.2|1900.8|1901.2|1901|1900.8|1900.4|0
1639478700000|2021-12-14 10:45:00|1901.4|1901|1902|1901.6|1902.4|1902.2|1901.4|1900.8|0
1639478710000|2021-12-14 10:45:10|1902.2|1901.8|1902.4|1902|1902.4|1902|1902.2|1901.8|0
1639478720000|2021-12-14 10:45:20|1902.6||1902.4||1902.6||1902.4||0
1639478730000|2021-12-14 10:45:30|1902.2|1902.2|1902.6|1902.2|1902.8|1902.4|1902.2|1902.2|0
1639478740000|2021-12-14 10:45:40|1902.4|1902|1901.8|1901.4|1902.4|1902|1901.8|1901.4|0
1639478750000|2021-12-14 10:45:50|1901.6|1901.2|1902|1901.6|1902|1901.8|1901.6|1901.2|0
1639478760000|2021-12-14 10:46:00|1901.8|1901.4|1901.8|1901.2|1902|1901.4|1901|1900.8|0
1639478770000|2021-12-14 10:46:10|1902|1901.4|1902|1901.6|1902|1901.6|1902|1901.2|0
1639478780000|2021-12-14 10:46:20|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|0
1639478790000|2021-12-14 10:46:30|1902|1901.6|1901.8|1901.4|1902|1901.6|1901.8|1901.4|0
1639478800000|2021-12-14 10:46:40|1901.6|1901.2|1901|1900.6|1901.6|1901.2|1901|1900.6|0
1639478810000|2021-12-14 10:46:50|1900.8|1900.4|1900.4|1900|1901|1900.4|1900.4|1900|0
1639478820000|2021-12-14 10:47:00|1900.2|1899.8|1900.2|1899.8|1900.2|1899.8|1900.2|1899.8|0
1639478830000|2021-12-14 10:47:10|1900|1900|1900|1899.8|1900|1900|1900|1899.6|0
1639478840000|2021-12-14 10:47:20|1900.2|1899.6|1900|1899.8|1900.2|1900|1900|1899.6|0
1639478850000|2021-12-14 10:47:30|1899.8|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.6|0
1639478860000|2021-12-14 10:47:40|1899.8|1899.8|1900|1899.6|1900|1899.8|1899.8|1899.6|0
1639478870000|2021-12-14 10:47:50||1899.8||1899.6||1899.8||1899.6|0
1639478880000|2021-12-14 10:48:00|1899.8|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|0
1639478890000|2021-12-14 10:48:10|1899.6|1899.2|1899.2|1899|1899.6|1899.4|1899.2|1899|0
1639478900000|2021-12-14 10:48:20|1899|1898.8|1898.4|1898.2|1899|1898.8|1898.4|1898.2|0
1639478910000|2021-12-14 10:48:30|1898.2|1898|1898.2|1898|1898.2|1898|1898.2|1897.8|0
1639478920000|2021-12-14 10:48:40|1898.4|1898.2|1898.4|1898.2|1898.4|1898.2|1898.4|1898|0
1639478930000|2021-12-14 10:48:50||1898||1898.2||1898.2||1898|0
1639478940000|2021-12-14 10:49:00|1898.6|1898.4|1899|1898.6|1899|1898.8|1898.6|1898.4|0
1639478950000|2021-12-14 10:49:10|1898.8|1898.8|1899|1898.6|1899|1898.8|1898.8|1898.6|0
1639478960000|2021-12-14 10:49:20|1898.8|1898.8|1899.4|1899|1899.6|1899.2|1898.8|1898.8|0
1639478970000|2021-12-14 10:49:30|1899.6|1899.2|1899|1898.8|1899.6|1899.2|1899|1898.6|0
1639478980000|2021-12-14 10:49:40|1899.2|1899|1899.4|1899|1899.4|1899|1899.2|1898.8|0
1639478990000|2021-12-14 10:49:50|1899.2|1899.2|1899|1898.6|1899.2|1899.2|1899|1898.6|0
1639479000000|2021-12-14 10:50:00|1899.2|1898.8|1899.2|1898.8|1899.4|1899|1899|1898.6|0
1639479010000|2021-12-14 10:50:10|1899|1898.6|1899|1898.6|1899.2|1898.8|1899|1898.6|0
1639479020000|2021-12-14 10:50:20|1898.8|1898.4|1898.6|1898.2|1898.8|1898.4|1898.4|1898.2|0
1639479030000|2021-12-14 10:50:30||1898.4||1898.2||1898.4||1898.2|0
1639479040000|2021-12-14 10:50:40|1898.8|1898.4|1898.8|1898.4|1899|1898.6|1898.6|1898.4|0
1639479050000|2021-12-14 10:50:50|1898.6||1898.8||1898.8||1898.6||0
1639479060000|2021-12-14 10:51:00|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.2|1898|270508
1639479070000|2021-12-14 10:51:10|1898.8|1898.4|1898.6|1898.2|1899.2|1898.8|1898.2|1898|0
1639479080000|2021-12-14 10:51:20|1898.4|1898|1898.2|1897.8|1898.4|1898|1898.2|1897.8|0
1639479090000|2021-12-14 10:51:30|1898|1897.6|1897.2|1896.8|1898.2|1898|1897|1896.8|0
1639479100000|2021-12-14 10:51:40|1897|1896.6|1896.8|1896.4|1897.2|1896.8|1896.6|1896.2|0
1639479110000|2021-12-14 10:51:50|1896.6||1896.6||1896.8||1896.6||0
1639479120000|2021-12-14 10:52:00|1896.8|1896.6|1897|1896.6|1897|1896.6|1896.8|1896.6|0
1639479130000|2021-12-14 10:52:10|1896.8|1896.8|1897|1896.8|1897|1896.8|1896.8|1896.8|0
1639479140000|2021-12-14 10:52:20|1896.8|1896.6|1896.8|1896.4|1897|1896.6|1896.6|1896.2|0
1639479150000|2021-12-14 10:52:30|1896.6|1896.2|1896.6|1896.4|1896.8|1896.4|1896.6|1896.2|0
1639479160000|2021-12-14 10:52:40|1896.4|1896.2|1896.2|1895.8|1896.6|1896.2|1896.2|1895.8|0
1639479170000|2021-12-14 10:52:50|1896|1896|1896|1895.8|1896.2|1896|1896|1895.8|0
1639479180000|2021-12-14 10:53:00|1896.2|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1896|0
1639479190000|2021-12-14 10:53:10|1896.6|1896.4|1897|1896.6|1897.2|1896.6|1896.6|1896.4|0
1639479200000|2021-12-14 10:53:20|1897.2|1896.8|1897.4|1897|1897.4|1897|1897|1896.8|0
1639479210000|2021-12-14 10:53:30|1897.2|1896.8|1897.6|1897.2|1897.6|1897.2|1897.2|1896.8|0
1639479220000|2021-12-14 10:53:40|1897.4|1897|1897.4|1897.2|1897.6|1897.2|1897.4|1897|0
1639479230000|2021-12-14 10:53:50|1897.6|1897.4|1897.4|1897|1897.6|1897.4|1897.2|1897|0
1639479240000|2021-12-14 10:54:00|1897.2|1896.8|1896.4|1896|1897.4|1897|1896.4|1896|0
1639479250000|2021-12-14 10:54:10|1896.2|1895.8|1896|1895.8|1896.2|1895.8|1895.8|1895.4|0
1639479260000|2021-12-14 10:54:20|1896.2|1896|1896.2|1896|1896.6|1896.2|1896.2|1895.6|0
1639479270000|2021-12-14 10:54:30|1896.4|1895.8|1896.4|1896.2|1896.4|1896.2|1896.4|1895.8|0
1639479280000|2021-12-14 10:54:40|1896.2|1896|1895.8|1895.4|1896.2|1896|1895.8|1895.4|0
1639479290000|2021-12-14 10:54:50|1895.6|1895.2|1895.8|1895.4|1895.8|1895.4|1895.6|1895.2|0
1639479300000|2021-12-14 10:55:00|1895.6|1895.2|1895.8|1895.4|1896|1895.6|1895.6|1895.2|0
1639479310000|2021-12-14 10:55:10|1895.6|1895.6|1895.6|1895.4|1895.8|1895.6|1895.6|1895.4|0
1639479320000|2021-12-14 10:55:20|1895.8|1895.6|1896|1895.8|1896|1895.8|1895.8|1895.6|0
1639479330000|2021-12-14 10:55:30|1895.8|1895.6|1895.6|1895.4|1895.8|1895.6|1895.4|1895|0
1639479340000|2021-12-14 10:55:40|1895.8|1895.6|1896|1895.6|1896|1895.8|1895.8|1895.6|0
1639479350000|2021-12-14 10:55:50|1896.2|1895.8|1896.8|1896.4|1896.8|1896.6|1896.2|1895.8|0
1639479360000|2021-12-14 10:56:00|1897|1896.6|1897.2|1896.8|1897.2|1897|1897|1896.4|0
1639479370000|2021-12-14 10:56:10|1897.4|1897|1897.6|1897.2|1897.6|1897.2|1897.2|1896.8|0
1639479380000|2021-12-14 10:56:20|1897.4|1897|1897|1896.8|1897.6|1897|1897|1896.6|0
1639479390000|2021-12-14 10:56:30|1897.2|1897|1897.2|1896.8|1897.4|1897|1897.2|1896.8|0
1639479400000|2021-12-14 10:56:40|1897|1896.6|1897|1896.6|1897.2|1896.8|1896.8|1896.4|0
1639479410000|2021-12-14 10:56:50|1897.2|1896.8|1897.8|1897.4|1897.8|1897.4|1897.2|1896.8|0
1639479420000|2021-12-14 10:57:00|1898|1897.6|1898|1897.6|1898|1897.6|1898|1897.6|0
1639479430000|2021-12-14 10:57:10|1898.2|1897.8|1898.2|1897.8|1898.2|1897.8|1898|1897.8|0
1639479440000|2021-12-14 10:57:20|1898.4|1898|1898.4|1898|1898.6|1898.2|1898.4|1898|0
1639479450000|2021-12-14 10:57:30|1898.2|1898.2|1898.2|1898|1898.4|1898.2|1898.2|1898|0
1639479480000|2021-12-14 10:58:00|1898.4|1898.2|1898.4|1898.2|1898.6|1898.2|1898.4|1898.2|0
1639479490000|2021-12-14 10:58:10|1898.6|1898.4|1898.6|1898.2|1898.6|1898.4|1898.4|1898.2|0
1639479500000|2021-12-14 10:58:20|1898.4|1898.4|1899.8|1899.4|1900|1899.6|1898.4|1898.4|0
1639479510000|2021-12-14 10:58:30|1900|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.4|0
1639479520000|2021-12-14 10:58:40|1899.8|1899.4|1899.6|1899.2|1899.8|1899.4|1899.2|1899|0
1639479530000|2021-12-14 10:58:50|1899.8|1899.4|1899.8|1899.4|1900|1899.6|1899.8|1899.4|0
1639479540000|2021-12-14 10:59:00|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.8|1899.4|0
1639479550000|2021-12-14 10:59:10|1900|1899.6|1900.2|1899.8|1900.4|1900|1899.8|1899.4|0
1639479560000|2021-12-14 10:59:20|1900|1899.4|1899.8|1899.4|1900|1899.6|1899.6|1899.4|0
1639479570000|2021-12-14 10:59:30|1899.6||1899.6||1899.6||1899.6||0
1639479580000|2021-12-14 10:59:40|1899.8|1899.6|1899.8|1899.4|1899.8|1899.6|1899.8|1899.4|0
1639479590000|2021-12-14 10:59:50|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1899|0
1639479600000|2021-12-14 11:00:00|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.6|0
1639479610000|2021-12-14 11:00:10|1899.2|1898.8|1899.4|1898.8|1899.4|1899|1899|1898.8|0
1639479620000|2021-12-14 11:00:20|1899.2|1899|1899.4|1899|1899.8|1899.4|1899|1899|0
1639479630000|2021-12-14 11:00:30|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|0
1639479640000|2021-12-14 11:00:40|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|0
1639479650000|2021-12-14 11:00:50|1899.2|1899.2|1899.6|1899.2|1899.8|1899.4|1899.2|1899|0
1639479660000|2021-12-14 11:01:00|1899.4|1899.4|1899.6|1899.2|1899.6|1899.4|1899.4|1899.2|0
1639479670000|2021-12-14 11:01:10|1899.4|1899.4|1899.8|1899.4|1899.8|1899.4|1899.4|1899.4|0
1639479680000|2021-12-14 11:01:20|1900|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.6|0
1639479690000|2021-12-14 11:01:30|1899.8||1899.8||1899.8||1899.8||0
1639479700000|2021-12-14 11:01:40|1899.6|1899.4|1900.4|1900|1900.4|1900|1899.6|1899.4|0
1639479710000|2021-12-14 11:01:50||1900.2||1900||1900.2||1900|0
1639479720000|2021-12-14 11:02:00||1900.2||1900.2||1900.2||1900.2|0
1639479730000|2021-12-14 11:02:10|1900.6|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|0
1639479740000|2021-12-14 11:02:20|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.2|1899.8|0
1639479750000|2021-12-14 11:02:30|1900.4|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|0
1639479760000|2021-12-14 11:02:40|1900|1899.6|1899.6|1899.4|1900|1899.8|1899.6|1899.4|0
1639479770000|2021-12-14 11:02:50|1899.8|1899.2|1899.4|1899|1899.8|1899.6|1899|1898.8|0
1639479780000|2021-12-14 11:03:00|1899.2|1898.8|1899.6|1899.2|1899.6|1899.2|1898.8|1898.6|0
1639479790000|2021-12-14 11:03:10|1899.4|1899|1899.2|1899|1899.8|1899.4|1899.2|1898.8|0
1639479800000|2021-12-14 11:03:20|1899|1898.8|1898.6|1898.2|1899.2|1898.8|1898.6|1898.2|0
1639479810000|2021-12-14 11:03:30|1898.8|1898.4|1898.8|1898.4|1898.8|1898.4|1898.8|1898.4|0
1639479820000|2021-12-14 11:03:40|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.4|1898|0
1639479830000|2021-12-14 11:03:50|1898.4|1898|1898|1897.6|1898.4|1898|1898|1897.4|0
1639479840000|2021-12-14 11:04:00|1898.2|1897.8|1898.4|1898.2|1898.4|1898.2|1898.2|1897.8|0
1639479850000|2021-12-14 11:04:10|1898.6|1898.4|1898.6|1898.4|1898.8|1898.4|1898.6|1898.2|0
1639479860000|2021-12-14 11:04:20|1898.8|1898.2|1898.6|1898.4|1898.8|1898.4|1898.6|1898.2|0
1639479870000|2021-12-14 11:04:30|1898.8|1898.6|1899.2|1898.8|1899.4|1899.2|1898.8|1898.6|0
1639479880000|2021-12-14 11:04:40||1899||1899||1899||1898.8|0
1639479890000|2021-12-14 11:04:50|1899.4|1899.2|1899.6|1899.4|1899.6|1899.4|1899.4|1899.2|0
1639479900000|2021-12-14 11:05:00|1899.8|1899.6|1900|1899.6|1900.2|1899.8|1899.8|1899.4|0
1639479910000|2021-12-14 11:05:10|1900.2|1899.8|1900.2|1899.8|1900.2|1900|1900|1899.8|0
1639479920000|2021-12-14 11:05:20|1900.4|1900|1900.2|1900|1900.6|1900.4|1900|1899.8|0
1639479930000|2021-12-14 11:05:30|1900|1899.8|1900.2|1899.8|1900.4|1900|1900|1899.8|0
1639479940000|2021-12-14 11:05:40|1900|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.6|0
1639479950000|2021-12-14 11:05:50|1899.8||1900||1900||1899.8||0
1639479960000|2021-12-14 11:06:00|1900.2|1899.8|1900.4|1900.2|1900.4|1900.2|1900.2|1899.8|0
1639479970000|2021-12-14 11:06:10|1900.2|1900|1899.8|1899.4|1900.2|1900|1899.6|1899.4|0
1639479980000|2021-12-14 11:06:20|1900|1899.6|1900|1899.6|1900|1899.8|1899.8|1899.6|0
1639479990000|2021-12-14 11:06:30|1899.8||1899.8||1900||1899.8||0
1639480000000|2021-12-14 11:06:40|1899.6|1899.2|1899.8|1899.6|1899.8|1899.6|1899.4|1899.2|0
1639480010000|2021-12-14 11:06:50|1900|1899.8|1899.8|1899.4|1900|1899.8|1899.6|1899.2|0
1639480020000|2021-12-14 11:07:00|1899.6|1899.2|1899.2|1898.8|1899.6|1899.4|1898.8|1898.4|0
1639480030000|2021-12-14 11:07:10|1899|1899|1899.2|1899|1899.2|1899|1899|1898.6|0
1639480040000|2021-12-14 11:07:20|1899|1898.8|1899.6|1899.2|1899.6|1899.4|1898.8|1898.6|0
1639480050000|2021-12-14 11:07:30|1899.4|1899|1899|1898.8|1899.4|1899|1899|1898.6|0
1639480060000|2021-12-14 11:07:40|1898.8|1898.6|1899.2|1898.8|1899.2|1898.8|1898.6|1898.2|0
1639480080000|2021-12-14 11:08:00|1899.4|1899|1899.6|1899.2|1899.8|1899.6|1899.4|1899|0
1639480090000|2021-12-14 11:08:10|1899.4||1899.6||1899.6||1899.4||0
1639480100000|2021-12-14 11:08:20|1899.4|1899.4|1899.6|1899.4|1899.8|1899.4|1899.4|1899.4|0
1639480110000|2021-12-14 11:08:30|1899.8|1899.2|1899.6|1899.2|1899.8|1899.6|1899.4|1899.2|0
1639480120000|2021-12-14 11:08:40|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|0
1639480130000|2021-12-14 11:08:50|1900|1899.6|1899.8|1899.6|1900|1899.8|1899.8|1899.6|0
1639480140000|2021-12-14 11:09:00|1900|1899.8|1900.2|1899.8|1900.4|1900.2|1899.8|1899.6|0
1639480150000|2021-12-14 11:09:10|1900.4|1900.2|1900.6|1900.2|1900.6|1900.4|1900.4|1900.2|651
1639480160000|2021-12-14 11:09:20|1900.8|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|0
1639480170000|2021-12-14 11:09:30|1900.8|1900.4|1900.6|1900.2|1900.8|1900.4|1900.4|1900.2|0
1639480180000|2021-12-14 11:09:40|1900.4|1899.8|1900.8|1900.4|1901|1900.6|1900.2|1899.6|0
1639480190000|2021-12-14 11:09:50||1900.6||1900.4||1900.6||1900.4|0
1639480200000|2021-12-14 11:10:00|1901|1900.6|1901.8|1901.4|1901.8|1901.4|1901|1900.6|0
1639480210000|2021-12-14 11:10:10|1901.6|1901.6|1902.2|1901.8|1902.2|1902|1901.6|1901.6|0
1639480220000|2021-12-14 11:10:20|1902||1902.2||1902.2||1902||0
1639480230000|2021-12-14 11:10:30|1902.4|1902|1902.2|1901.8|1902.4|1902.2|1902|1901.8|0
1639480240000|2021-12-14 11:10:40|1902.4|1902|1902.2|1902|1902.4|1902.2|1902.2|1902|0
1639480250000|2021-12-14 11:10:50|1902|1901.8|1902.2|1901.8|1902.2|1901.8|1901.8|1901.6|0
1639480270000|2021-12-14 11:11:10|1902.4|1902|1902.6|1902.2|1902.8|1902.4|1902.4|1902|0
1639480280000|2021-12-14 11:11:20|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|0
1639480290000|2021-12-14 11:11:30|1902.4|1902|1902.4|1902|1902.6|1902.2|1902.2|1901.8|0
1639480300000|2021-12-14 11:11:40|1902.2|1901.8|1902.2|1901.8|1902.4|1901.8|1902|1901.8|0
1639480310000|2021-12-14 11:11:50|1902.4|1902|1902.4|1902|1902.4|1902.2|1902.4|1902|0
1639480330000|2021-12-14 11:12:10|1902.2|1901.8|1902.4|1902|1902.4|1902|1902.2|1901.8|0
1639480340000|2021-12-14 11:12:20|1902.2||1902.2||1902.2||1902.2||0
1639480370000|2021-12-14 11:12:50|1902|1901.8|1902|1901.6|1902.2|1901.8|1902|1901.4|0
1639480380000|2021-12-14 11:13:00|1902.2|1901.8|1901.6|1901.4|1902.2|1901.8|1901.6|1901.4|0
1639480390000|2021-12-14 11:13:10|1901.4|1901.2|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|0
1639480400000|2021-12-14 11:13:20|1901|1900.6|1900.6|1900.2|1901|1900.8|1900.6|1900.2|0
1639480410000|2021-12-14 11:13:30|1900.4|1900|1900.2|1899.8|1900.4|1900.2|1900|1899.6|0
1639480420000|2021-12-14 11:13:40|1900|1899.6|1900|1899.6|1900|1899.8|1900|1899.4|0
1639480440000|2021-12-14 11:14:00|1899.8|1899.4|1899.4|1899.2|1899.8|1899.4|1899.4|1899.2|0
1639480450000|2021-12-14 11:14:10|1899.2|1899|1898.6|1898.4|1899.2|1899|1898.6|1898.2|0
1639480460000|2021-12-14 11:14:20|1898.4|1898.2|1898.4|1898|1898.4|1898.2|1898.2|1897.8|24
1639480470000|2021-12-14 11:14:30|1898.2|1897.8|1897.6|1897.2|1898.2|1897.8|1897.6|1897.2|0
1639480480000|2021-12-14 11:14:40|1897.8|1897.4|1898.4|1898|1898.4|1898|1897.8|1897.4|0
1639480490000|2021-12-14 11:14:50|1898.2|1897.8|1898.2|1897.8|1898.4|1898|1898|1897.6|0
1639480500000|2021-12-14 11:15:00|1898.4|1898.2|1898.2|1897.8|1898.8|1898.4|1898.2|1897.8|0
1639480510000|2021-12-14 11:15:10|1898.4|1898|1899.2|1898.8|1899.4|1899|1898.4|1898|0
1639480520000|2021-12-14 11:15:20|1899.4|1899|1899.4|1899|1899.6|1899.4|1899.2|1899|0
1639480530000|2021-12-14 11:15:30|1899.2|1898.8|1899.4|1899|1899.4|1899|1898.8|1898.6|0
1639480540000|2021-12-14 11:15:40|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.4|1899|0
1639480550000|2021-12-14 11:15:50|1899.2||1899.2||1899.2||1899.2||0
1639480560000|2021-12-14 11:16:00|1899|1898.8|1898.6|1898.2|1899|1898.8|1898.4|1898|0
1639480570000|2021-12-14 11:16:10|1898.4|1898|1898.6|1898.2|1898.6|1898.2|1898.4|1898|0
1639480580000|2021-12-14 11:16:20|1898.8|1898.4|1898.6|1898.2|1899.2|1898.6|1898.6|1898.2|0
1639480590000|2021-12-14 11:16:30|1898.8|1898.4|1898.8|1898.2|1899|1898.6|1898.6|1898.2|0
1639480600000|2021-12-14 11:16:40|1898.6|1898.4|1898.8|1898.2|1898.8|1898.4|1898.6|1898.2|0
1639480610000|2021-12-14 11:16:50|1898.6|1898|1898.2|1897.8|1898.6|1898|1898|1897.6|0
1639480620000|2021-12-14 11:17:00|1898|1897.6|1897.2|1897|1898|1897.6|1897|1896.6|0
1639480630000|2021-12-14 11:17:10|1897|1896.8|1896.2|1896|1897|1896.8|1896.2|1895.8|0
1639480640000|2021-12-14 11:17:20|1896.4|1895.8|1896.2|1896|1896.4|1896.2|1896.2|1895.8|0
1639480650000|2021-12-14 11:17:30|1896|1895.8|1895.6|1895.2|1896|1895.8|1895.6|1895.2|0
1639480660000|2021-12-14 11:17:40|1895.4|1895|1894.6|1894.2|1895.4|1895|1894.6|1894|0
1639480680000|2021-12-14 11:18:00|1894.4|1893.8|1894.2|1893.8|1894.4|1894|1894.2|1893.6|0
1639480690000|2021-12-14 11:18:10|1894|1894|1894|1893.8|1894|1894|1893.8|1893.4|0
1639480700000|2021-12-14 11:18:20|1894.2|1894|1894.2|1893.8|1894.2|1894|1894|1893.6|0
1639480710000|2021-12-14 11:18:30|1894|1893.6|1893.8|1893.4|1894|1893.6|1893.4|1893|0
1639480720000|2021-12-14 11:18:40|1893.6|1893.6|1893.4|1893.2|1893.6|1893.6|1893.4|1893.2|0
1639480730000|2021-12-14 11:18:50|1893.6|1893.4|1893.6|1893.2|1893.6|1893.4|1893.6|1893.2|0
1639480740000|2021-12-14 11:19:00|1893.8|1893.4|1893.8|1893.6|1894|1893.8|1893.8|1893.4|0
1639480750000|2021-12-14 11:19:10|1893.6|1893.4|1894|1893.6|1894|1893.6|1893.6|1893.2|0
1639480760000|2021-12-14 11:19:20|1893.8|1893.8|1894|1893.8|1894.2|1893.8|1893.8|1893.8|0
1639480770000|2021-12-14 11:19:30||1893.6||1893.6||1893.8||1893.6|0
1639480780000|2021-12-14 11:19:40|1893.8|1893.8|1893.8|1893.6|1893.8|1893.8|1893.8|1893.6|0
1639480790000|2021-12-14 11:19:50|1893.6|1893.4|1893.8|1893.6|1894|1893.6|1893.4|1893.2|0
1639480800000|2021-12-14 11:20:00|1893.6|1893.4|1893.8|1893.6|1893.8|1893.6|1893.6|1893.4|0
1639480810000|2021-12-14 11:20:10|1893.6|1893.4|1893.8|1893.4|1893.8|1893.4|1893.6|1893.4|0
1639480820000|2021-12-14 11:20:20|1893.6|1893.6|1893.8|1893.6|1893.8|1893.6|1893.6|1893.6|0
1639480830000|2021-12-14 11:20:30|1894|1893.8|1894|1893.8|1894.2|1893.8|1894|1893.8|0
1639480850000|2021-12-14 11:20:50|1894.2|1894|1894|1893.8|1894.2|1894|1894|1893.8|0
1639480860000|2021-12-14 11:21:00|1893.8|1893.6|1893.8|1893.4|1893.8|1893.6|1893.6|1893.4|0
1639480870000|2021-12-14 11:21:10|1894|1893.6|1894.4|1894|1894.4|1894.2|1893.8|1893.6|0
1639480880000|2021-12-14 11:21:20|1894.6|1894.2|1894.4|1894|1894.6|1894.2|1894.4|1894|0
1639480890000|2021-12-14 11:21:30|1894.6|1894.2|1894.8|1894.4|1895|1894.4|1894.6|1894|0
1639480900000|2021-12-14 11:21:40|1895|1894.6|1895.2|1895|1895.4|1895|1895|1894.6|0
1639480910000|2021-12-14 11:21:50|1895|1894.8|1895|1894.8|1895.2|1894.8|1895|1894.8|0
1639480920000|2021-12-14 11:22:00|1895.2|1895|1895.8|1895.4|1895.8|1895.6|1895|1894.8|0
1639480930000|2021-12-14 11:22:10|1896|1895.6|1895.8|1895.4|1896.2|1895.8|1895.8|1895.4|0
1639480940000|2021-12-14 11:22:20|1895.6||1895.8||1895.8||1895.6||0
1639480950000|2021-12-14 11:22:30|1895.6|1895.6|1895.6|1895.4|1895.6|1895.6|1895.6|1895.4|0
1639480960000|2021-12-14 11:22:40|1895.4|1895.2|1895.4|1895.2|1895.4|1895.2|1895.4|1895.2|0
1639480970000|2021-12-14 11:22:50|1895.6|1895.4|1895.6|1895.4|1895.8|1895.4|1895.6|1895.4|0
1639480980000|2021-12-14 11:23:00|1895.4|1895.2|1895|1894.6|1895.6|1895.2|1894.8|1894.6|0
1639480990000|2021-12-14 11:23:10|1894.8|1894.4|1894.6|1894.4|1894.8|1894.4|1894.6|1894.4|0
1639481000000|2021-12-14 11:23:20|1894.8|1894.6|1894.8|1894.4|1895|1894.6|1894.6|1894.2|0
1639481010000|2021-12-14 11:23:30||1894.6||1894.4||1894.6||1894.4|0
1639481020000|2021-12-14 11:23:40|1895|1894.6|1895.2|1894.8|1895.2|1894.8|1894.8|1894.6|0
1639481030000|2021-12-14 11:23:50|1895.4|1895|1895.6|1895.2|1895.8|1895.2|1895.4|1895|0
1639481040000|2021-12-14 11:24:00|1895.4|1895|1894.8|1894.4|1895.4|1895|1894.8|1894.4|0
1639481060000|2021-12-14 11:24:20|1894.6|1894.6|1894.6|1894.4|1894.6|1894.6|1894.6|1894.4|0
1639481070000|2021-12-14 11:24:30|1894.8|1894.2|1894.4|1894|1894.8|1894.2|1894.2|1894|0
1639481080000|2021-12-14 11:24:40|1894.2|1894.2|1894.8|1894.4|1894.8|1894.4|1894.2|1894.2|0
1639481090000|2021-12-14 11:24:50|1895|1894.6|1894.8|1894.6|1895|1894.6|1894.8|1894.4|0
1639481100000|2021-12-14 11:25:00|1894.6|1894.4|1894.8|1894.4|1894.8|1894.4|1894.6|1894.4|0
1639481110000|2021-12-14 11:25:10|1895|1894.6|1895.6|1895.2|1895.8|1895.4|1895|1894.6|0
1639481120000|2021-12-14 11:25:20|1895.8|1895.4|1895.6|1895.2|1895.8|1895.4|1895.6|1895.2|0
1639481130000|2021-12-14 11:25:30|1895.4|1895.4|1895.4|1895.2|1895.8|1895.4|1895.4|1895.2|0
1639481140000|2021-12-14 11:25:40|1895.6||1895.4||1895.6||1895.4||0
1639481150000|2021-12-14 11:25:50|1895.6|1895.4|1895.6|1895.4|1895.8|1895.4|1895.6|1895.4|0
1639481160000|2021-12-14 11:26:00|1895.8|1895.2|1895.2|1895|1895.8|1895.2|1895.2|1894.8|0
1639481170000|2021-12-14 11:26:10||1894.8||1895||1895||1894.8|0
1639481180000|2021-12-14 11:26:20|1895.4|1895.2|1895.6|1895.2|1895.6|1895.4|1895.4|1895.2|0
1639481190000|2021-12-14 11:26:30|1895.4|1895|1895|1894.6|1895.6|1895|1895|1894.6|0
1639481200000|2021-12-14 11:26:40|1895.2|1894.8|1895.4|1895.2|1895.4|1895.2|1895.2|1894.8|0
1639481210000|2021-12-14 11:26:50|1895.6||1895.4||1895.6||1895.4||0
1639481220000|2021-12-14 11:27:00|1895.6|1895.4|1895.4|1895|1895.8|1895.4|1895.2|1895|0
1639481230000|2021-12-14 11:27:10|1895.2|1894.8|1894.2|1893.8|1895.2|1894.8|1894|1893.6|0
1639481240000|2021-12-14 11:27:20|1894.4|1894|1893.6|1893.2|1894.4|1894|1893.4|1893|0
1639481250000|2021-12-14 11:27:30|1893.8|1893.4|1893.8|1893.6|1893.8|1893.6|1893.8|1893.4|0
1639481260000|2021-12-14 11:27:40|1894|1893.8|1894|1893.8|1894.2|1894|1894|1893.8|0
1639481270000|2021-12-14 11:27:50|1894.2|1894|1894.4|1894|1894.4|1894|1894|1894|0
1639481280000|2021-12-14 11:28:00|1894.2|1893.8|1894|1893.8|1894.2|1893.8|1893.8|1893.4|0
1639481290000|2021-12-14 11:28:10|1893.8|1893.6|1894.4|1894|1894.4|1894|1893.8|1893.4|0
1639481300000|2021-12-14 11:28:20|1894.6|1894.2|1894.8|1894.4|1894.8|1894.4|1894.6|1894|0
1639481310000|2021-12-14 11:28:30|1895|1894.6|1894.4|1894.2|1895|1894.6|1894.4|1894|0
1639481320000|2021-12-14 11:28:40|1894.2|1894|1894|1893.8|1894.2|1894|1894|1893.8|0
1639481330000|2021-12-14 11:28:50|1894.2|1894|1894.6|1894.2|1894.8|1894.4|1894.2|1894|0
1639481340000|2021-12-14 11:29:00|1894.8|1894.4|1894.8|1894.4|1894.8|1894.4|1894.6|1894.4|0
1639481350000|2021-12-14 11:29:10|1894.6|1894.2|1895.2|1894.8|1895.2|1894.8|1894.6|1894.2|0
1639481360000|2021-12-14 11:29:20|1895.4|1895|1895.6|1895.2|1895.6|1895.2|1895.4|1895|0
1639481370000|2021-12-14 11:29:30|1895.8|1895.4|1896|1895.6|1896|1895.8|1895.8|1895.4|0
1639481380000|2021-12-14 11:29:40|1895.8|1895.4|1896|1895.8|1896|1895.8|1895.8|1895.4|0
1639481390000|2021-12-14 11:29:50|1896.2||1896.2||1896.2||1896.2||0
1639481400000|2021-12-14 11:30:00|1896.4|1896|1896.2|1895.8|1896.4|1896|1895.8|1895.4|0
1639481410000|2021-12-14 11:30:10|1896.4|1896|1896.4|1896|1896.4|1896|1896.4|1896|0
1639481420000|2021-12-14 11:30:20|1896.2|1895.8|1896.2|1896|1896.2|1896|1896.2|1895.8|0
1639481430000|2021-12-14 11:30:30|1896|1895.8|1896.2|1896|1896.2|1896|1896|1895.6|0
1639481440000|2021-12-14 11:30:40|1896|1895.8|1896|1895.6|1896|1895.8|1896|1895.6|0
1639481450000|2021-12-14 11:30:50|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1896|1895.6|0
1639481460000|2021-12-14 11:31:00|1896.2|1895.8|1895.8|1895.6|1896.2|1896|1895.8|1895.6|0
1639481480000|2021-12-14 11:31:20|1896|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.6|0
1639481500000|2021-12-14 11:31:40|1896.2|1895.8|1897|1896.6|1897|1896.6|1896|1895.6|0
1639481510000|2021-12-14 11:31:50|1897.2|1896.8|1897|1896.6|1897.4|1897|1897|1896.6|0
1639481520000|2021-12-14 11:32:00|1897.2|1896.8|1896.8|1896.4|1897.2|1896.8|1896.8|1896.4|0
1639481530000|2021-12-14 11:32:10|1897|1896.6|1897.2|1896.8|1897.2|1897|1897|1896.6|0
1639481540000|2021-12-14 11:32:20|1897.4|1897|1897.4|1897.2|1897.8|1897.4|1897.4|1897|0
1639481550000|2021-12-14 11:32:30|1897.2|1897|1897.4|1897|1897.4|1897.2|1897.2|1896.8|0
1639481580000|2021-12-14 11:33:00|1897.2|1896.8|1896.6|1896.2|1897.2|1896.8|1896.4|1896|0
1639481600000|2021-12-14 11:33:20|1896.4|1896.4|1896|1895.6|1896.4|1896.4|1895.8|1895.6|0
1639481610000|2021-12-14 11:33:30|1895.8|1895.4|1895.6|1895.2|1895.8|1895.6|1895.6|1895.2|0
1639481620000|2021-12-14 11:33:40|1895.4||1895.4||1895.6||1895.4||0
1639481630000|2021-12-14 11:33:50|1895.2|1895|1895.4|1895|1895.8|1895.6|1895.2|1895|0
1639481640000|2021-12-14 11:34:00|1895.2|1895.2|1895.4|1895|1895.4|1895.2|1895.2|1895|0
1639481650000|2021-12-14 11:34:10|1895.6|1895.2|1895.8|1895.4|1896|1895.6|1895.4|1895|0
1639481660000|2021-12-14 11:34:20|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895|1894.8|0
1639481670000|2021-12-14 11:34:30|1895.2|1894.8|1895.4|1895.2|1895.4|1895.2|1895.2|1894.8|0
1639481680000|2021-12-14 11:34:40|1895.2|1895|1894.8|1894.6|1895.2|1895|1894.8|1894.6|0
1639481690000|2021-12-14 11:34:50|1894.6|1894.4|1894.6|1894.4|1894.6|1894.4|1894.6|1894.4|0
1639481700000|2021-12-14 11:35:00|1894.8|1894.6|1895|1894.6|1895|1894.8|1894.8|1894.6|0
1639481720000|2021-12-14 11:35:20|1895.2|1894.8|1895|1894.6|1895.4|1895|1895|1894.6|0
1639481730000|2021-12-14 11:35:30|1894.8|1894.4|1894.8|1894.4|1894.8|1894.4|1894.6|1894.2|0
1639481740000|2021-12-14 11:35:40|1895|1894.6|1895.2|1894.8|1895.2|1894.8|1895|1894.6|0
1639481750000|2021-12-14 11:35:50|1895|1895|1895|1894.8|1895.2|1895|1894.8|1894.6|0
1639481760000|2021-12-14 11:36:00|1895.2|1895|1895.4|1895|1895.4|1895.2|1895.2|1894.8|0
1639481770000|2021-12-14 11:36:10|1895.2|1894.8|1895.8|1895.4|1896.2|1895.6|1895.2|1894.8|0
1639481780000|2021-12-14 11:36:20|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1895|0
1639481800000|2021-12-14 11:36:40|1895.2|1895.2|1895.2|1895|1895.2|1895.2|1895.2|1895|0
1639481810000|2021-12-14 11:36:50|1895|1894.8|1895|1894.8|1895.2|1895|1894.6|1894.2|0
1639481820000|2021-12-14 11:37:00|1894.8|1894.6|1894.8|1894.6|1895|1894.6|1894.8|1894.4|0
1639481830000|2021-12-14 11:37:10|1894.6|1894.4|1895.2|1895|1895.2|1895|1894.6|1894.4|0
1639481840000|2021-12-14 11:37:20|1895|1894.8|1895.2|1895|1895.2|1895|1895|1894.6|0
1639481850000|2021-12-14 11:37:30|1895.4|1895.2|1895.8|1895.2|1895.8|1895.4|1895.4|1895.2|0
1639481860000|2021-12-14 11:37:40|1895.6|1895.4|1896|1895.6|1896.2|1895.8|1895.6|1895.4|0
1639481870000|2021-12-14 11:37:50|1896.2|1895.8|1896.6|1896.2|1896.8|1896.4|1896.2|1895.8|0
1639481880000|2021-12-14 11:38:00|1896.4|1896|1896.6|1896.2|1896.6|1896.2|1896.4|1896|0
1639481900000|2021-12-14 11:38:20|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.4|1896.2|0
1639481910000|2021-12-14 11:38:30|1896.4|1896|1896.2|1896|1896.4|1896|1896.2|1896|0
1639481920000|2021-12-14 11:38:40|1896.4|1896.2|1896.6|1896.2|1896.6|1896.2|1896.4|1896.2|0
1639481930000|2021-12-14 11:38:50|1896.4|1896|1896.4|1896.2|1896.6|1896.2|1896.4|1896|0
1639481940000|2021-12-14 11:39:00|1896.2|1896|1896.4|1896|1896.4|1896|1896.2|1896|0
1639481950000|2021-12-14 11:39:10|1896.6|1896.2|1896.2|1896|1896.6|1896.2|1896.2|1896|0
1639481960000|2021-12-14 11:39:20|1896.4|1896.2|1896.6|1896.2|1896.6|1896.4|1896.4|1896.2|0
1639481970000|2021-12-14 11:39:30|1896.4|1896|1896|1895.6|1896.4|1896|1896|1895.6|0
1639481980000|2021-12-14 11:39:40|1895.8||1895.8||1896||1895.8||0
1639481990000|2021-12-14 11:39:50|1896|1895.8|1896|1895.6|1896|1895.8|1896|1895.6|0
1639482000000|2021-12-14 11:40:00|1895.8|1895.4|1895.4|1895|1895.8|1895.4|1895.4|1895|0
1639482010000|2021-12-14 11:40:10|1895.2|1894.8|1895.4|1895|1895.4|1895|1895|1894.4|0
1639482020000|2021-12-14 11:40:20|1895.2|1894.8|1895|1894.6|1895.2|1895|1895|1894.6|0
1639482030000|2021-12-14 11:40:30|1895.2|1894.8|1895|1894.6|1895.2|1895|1895|1894.6|0
1639482040000|2021-12-14 11:40:40|1895.2|1894.8|1894.8|1894.6|1895.2|1894.8|1894.8|1894.6|0
1639482050000|2021-12-14 11:40:50||1894.4||1894.4||1894.4||1894.4|0
1639482060000|2021-12-14 11:41:00|1894.6|1894.2|1894.2|1893.8|1894.6|1894.2|1894|1893.8|0
1639482070000|2021-12-14 11:41:10|1894||1894||1894.2||1894||0
1639482080000|2021-12-14 11:41:20|1893.8|1893.6|1893.8|1893.4|1894|1893.6|1893.6|1893.4|0
1639482100000|2021-12-14 11:41:40|1893.6|1893.6|1893.8|1893.4|1893.8|1893.6|1893.6|1893.4|0
1639482110000|2021-12-14 11:41:50||1893.6||1893.4||1893.6||1893.4|0
1639482120000|2021-12-14 11:42:00|1894|1893.6|1893.8|1893.4|1894.2|1893.8|1893.6|1893.4|0
1639482130000|2021-12-14 11:42:10|1894|1893.6|1893.8|1893.4|1894|1893.8|1893.8|1893.4|0
1639482140000|2021-12-14 11:42:20|1893.6|1893.2|1893.4|1893.2|1893.6|1893.2|1893.4|1893.2|0
1639482150000|2021-12-14 11:42:30|1893.6||1893.6||1893.6||1893.6||0
1639482160000|2021-12-14 11:42:40||1893.4||1893.2||1893.4||1893.2|0
1639482170000|2021-12-14 11:42:50|1893.4|1893|1893.6|1893.2|1893.8|1893.6|1893|1892.6|0
1639482180000|2021-12-14 11:43:00|1893.4|1893|1893.8|1893.4|1894|1893.6|1893.4|1893|0
1639482190000|2021-12-14 11:43:10|1894|1893.6|1894|1893.6|1894|1893.6|1893.8|1893.4|0
1639482200000|2021-12-14 11:43:20|1893.8|1893.4|1894|1893.6|1894|1893.6|1893.6|1893.4|0
1639482210000|2021-12-14 11:43:30|1894.2|1893.8|1894.2|1893.8|1894.4|1894|1894|1893.8|0
1639482220000|2021-12-14 11:43:40|1894|1893.6|1893.8|1893.4|1894|1893.6|1893.8|1893.4|0
1639482230000|2021-12-14 11:43:50|1893.6|1893.2|1893.8|1893.4|1893.8|1893.4|1893.6|1893.2|0
1639482240000|2021-12-14 11:44:00|1893.6|1893.2|1893.2|1892.8|1893.6|1893.2|1893.2|1892.8|0
1639482280000|2021-12-14 11:44:40|1893|1893|1893.4|1893|1893.4|1893.2|1893|1893|0
1639482290000|2021-12-14 11:44:50|1893.6|1893.2|1893.6|1893.2|1893.6|1893.2|1893.6|1893.2|0
1639482300000|2021-12-14 11:45:00|1893.4|1893|1893.8|1893.6|1894|1893.6|1893.4|1893|0
1639482310000|2021-12-14 11:45:10|1894|1893.8|1894.2|1893.8|1894.6|1894.2|1894|1893.6|0
1639482320000|2021-12-14 11:45:20|1894.4|1894|1895.8|1895.6|1896.2|1896|1894.2|1894|0
1639482330000|2021-12-14 11:45:30|1896|1895.4|1896.6|1896.2|1896.8|1896.4|1896|1895.4|0
1639482340000|2021-12-14 11:45:40|1896.8|1896.4|1897.2|1896.8|1897.4|1896.8|1896.2|1895.8|0
1639482350000|2021-12-14 11:45:50|1897|1897|1898.8|1898.4|1899|1898.6|1897|1896.8|0
1639482360000|2021-12-14 11:46:00|1899|1898.6|1899.6|1899.2|1899.8|1899.4|1898.4|1898|0
1639482370000|2021-12-14 11:46:10|1899.8|1899.4|1901.2|1900.8|1901.8|1901.4|1899.6|1899.2|0
1639482380000|2021-12-14 11:46:20|1901.4|1901|1901.2|1900.8|1902|1901.4|1901|1900.8|0
1639482390000|2021-12-14 11:46:30|1901|1900.6|1899.8|1899.6|1901|1900.6|1899.8|1899.4|0
1639482400000|2021-12-14 11:46:40|1899.6|1899.4|1899|1898.6|1900|1899.6|1898.8|1898.4|0
1639482410000|2021-12-14 11:46:50|1898.8|1898.4|1898.6|1898.2|1898.8|1898.4|1898.4|1898|109
1639482420000|2021-12-14 11:47:00|1898.8|1898.4|1898.8|1898.4|1899.2|1898.6|1898.6|1898|0
1639482430000|2021-12-14 11:47:10|1899|1898.6|1898|1897.6|1899|1898.6|1897.8|1897.4|0
1639482440000|2021-12-14 11:47:20|1898.2|1897.8|1898|1897.4|1898.4|1897.8|1897.8|1897.4|0
1639482450000|2021-12-14 11:47:30|1898.2|1897.6|1898|1897.4|1898.2|1897.8|1898|1897.4|0
1639482460000|2021-12-14 11:47:40|1897.8|1897.2|1896.6|1896.2|1897.8|1897.4|1896.6|1896|0
1639482470000|2021-12-14 11:47:50|1896.4|1896|1897|1896.4|1897|1896.6|1896.4|1896|0
1639482480000|2021-12-14 11:48:00|1897.2|1896.6|1897.2|1896.8|1897.6|1897.2|1897.2|1896.6|0
1639482490000|2021-12-14 11:48:10|1897|1896.6|1897.4|1896.8|1897.4|1896.8|1896.8|1896.4|0
1639482500000|2021-12-14 11:48:20|1897.2|1897|1897.4|1896.8|1897.8|1897.4|1897.2|1896.8|0
1639482510000|2021-12-14 11:48:30|1897.2|1896.6|1896.8|1896.4|1897.2|1896.6|1896.8|1896.4|0
1639482520000|2021-12-14 11:48:40|1896.6|1896.6|1897|1896.6|1897.4|1896.6|1896.6|1896.6|0
1639482530000|2021-12-14 11:48:50|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.6|1896.2|0
1639482540000|2021-12-14 11:49:00|1896.4|1896|1896.6|1896.2|1896.8|1896.4|1896.2|1896|0
1639482550000|2021-12-14 11:49:10|1896.4|1896|1895.4|1895|1896.4|1896|1895.4|1895|0
1639482560000|2021-12-14 11:49:20|1895.6|1895.2|1896|1895.4|1896.2|1895.8|1895.6|1895|0
1639482570000|2021-12-14 11:49:30|1895.8|1895.2|1895.8|1895.4|1895.8|1895.4|1895.4|1895|0
1639482580000|2021-12-14 11:49:40|1896|1895.6|1895.8|1895.4|1896|1895.8|1895.8|1895.2|0
1639482590000|2021-12-14 11:49:50|1896|1895.6|1896|1895.8|1896.2|1895.8|1895.8|1895.4|0
1639482600000|2021-12-14 11:50:00|1895.8|1895.6|1895.4|1895|1895.8|1895.6|1895|1894.6|0
1639482610000|2021-12-14 11:50:10|1895.2|1894.8|1895.4|1895|1895.6|1895.2|1895|1894.6|0
1639482620000|2021-12-14 11:50:20|1895.6|1894.8|1896|1895.6|1896|1895.6|1895.6|1894.8|0
1639482630000|2021-12-14 11:50:30|1896.2|1895.8|1896.2|1895.6|1896.2|1895.8|1896|1895.6|0
1639482640000|2021-12-14 11:50:40|1896|1895.8|1896|1895.6|1896.2|1896|1896|1895.6|0
1639482650000|2021-12-14 11:50:50|1895.8|1895.4|1896|1895.6|1896.2|1895.6|1895.6|1895.2|0
1639482660000|2021-12-14 11:51:00|1895.8|1895.4|1895.8|1895.4|1895.8|1895.4|1895.4|1895.2|0
1639482670000|2021-12-14 11:51:10||1895.2||1895.4||1895.4||1895.2|0
1639482680000|2021-12-14 11:51:20|1896|1895.8|1895.8|1895.4|1896|1895.8|1895.8|1895.4|0
1639482690000|2021-12-14 11:51:30|1896|1895.6|1896.6|1896|1896.6|1896.2|1896|1895.6|0
1639482700000|2021-12-14 11:51:40|1896.4|1895.8|1896.8|1896.2|1897|1896.4|1896.2|1895.8|0
1639482710000|2021-12-14 11:51:50|1896.6|1896|1896.2|1895.8|1896.6|1896.2|1896|1895.6|0
1639482720000|2021-12-14 11:52:00|1896.4|1896|1896.2|1895.8|1896.4|1896|1896.2|1895.6|0
1639482730000|2021-12-14 11:52:10|1896.4|1896|1895.8|1895.2|1896.4|1896.2|1895.4|1895|0
1639482740000|2021-12-14 11:52:20|1896|1895.4|1895.6|1895.2|1896|1895.6|1895.6|1895.2|0
1639482750000|2021-12-14 11:52:30|1895.8|1895.4|1895.8|1895.4|1895.8|1895.6|1895.8|1895.4|0
1639482760000|2021-12-14 11:52:40|1895.6|1895.6|1895|1894.6|1895.6|1895.6|1895|1894.4|0
1639482770000|2021-12-14 11:52:50|1895.2|1894.8|1895.2|1894.8|1895.2|1895|1895.2|1894.8|0
1639482780000|2021-12-14 11:53:00||1895||1894.8||1895||1894.8|0
1639482790000|2021-12-14 11:53:10|1895|1894.6|1894.8|1894.4|1895|1894.6|1894.8|1894.2|0
1639482810000|2021-12-14 11:53:30|1894.6||1894.6||1894.8||1894.6||0
1639482830000|2021-12-14 11:53:50|1894.8|1894.6|1894.6|1894.2|1894.8|1894.6|1894.4|1894|0
1639482840000|2021-12-14 11:54:00|1894.4|1894|1894.6|1894|1894.6|1894|1894.2|1893.8|0
1639482850000|2021-12-14 11:54:10|1894.4|1893.8|1893.6|1893.2|1894.4|1894|1893.6|1893.2|0
1639482860000|2021-12-14 11:54:20|1893.8|1893.4|1893.2|1893|1893.8|1893.6|1893.2|1892.8|0
1639482870000|2021-12-14 11:54:30|1893.4|1892.8|1893.4|1893.2|1893.4|1893.2|1893.2|1892.8|0
1639482880000|2021-12-14 11:54:40|1893.6|1893.4|1893.8|1893.4|1893.8|1893.4|1893.6|1893.2|0
1639482890000|2021-12-14 11:54:50|1894|1893.6|1894|1893.8|1894.2|1894|1894|1893.4|0
1639482900000|2021-12-14 11:55:00|1894.2|1894|1894.8|1894.4|1895|1894.6|1894.2|1894|0
1639482910000|2021-12-14 11:55:10|1895|1894.8|1895.6|1895.2|1895.8|1895.4|1895|1894.4|0
1639482920000|2021-12-14 11:55:20|1895.8|1895.4|1895.6|1895.2|1896|1895.4|1895.6|1895|0
1639482930000|2021-12-14 11:55:30|1895.4||1895.4||1895.4||1895.4||0
1639482940000|2021-12-14 11:55:40|1895.2|1895|1896.2|1895.8|1896.4|1895.8|1895.2|1895|0
1639482950000|2021-12-14 11:55:50|1896.4|1896|1896.2|1896|1896.4|1896|1896.2|1896|0
1639482960000|2021-12-14 11:56:00|1896.4|1895.8|1896.2|1895.8|1896.4|1896|1896|1895.8|0
1639482970000|2021-12-14 11:56:10|1896||1896||1896||1896||0
1639482980000|2021-12-14 11:56:20|1895.8|1895.6|1895.6|1895.2|1895.8|1895.6|1895.6|1895.2|0
1639482990000|2021-12-14 11:56:30|1895.8|1895.4|1896|1895.6|1896|1895.6|1895.8|1895.4|0
1639483000000|2021-12-14 11:56:40|1895.8|1895.4|1895.8|1895.6|1896|1895.6|1895.6|1895.4|0
1639483010000|2021-12-14 11:56:50|1896|1895.8|1896|1895.6|1896|1895.8|1895.8|1895.4|0
1639483020000|2021-12-14 11:57:00|1895.8|1895.8|1896.6|1896.2|1896.6|1896.2|1895.8|1895.8|0
1639483030000|2021-12-14 11:57:10|1896.4|1896.4|1896.6|1896.4|1896.8|1896.4|1896.4|1896.4|0
1639483040000|2021-12-14 11:57:20|1896.4|1896.2|1896.6|1896.2|1896.6|1896.4|1896.4|1896.2|25
1639483050000|2021-12-14 11:57:30|1896.4|1896.4|1896.2|1895.8|1896.4|1896.4|1896.2|1895.8|0
1639483060000|2021-12-14 11:57:40|1896||1896||1896||1896||0
1639483070000|2021-12-14 11:57:50|1895.8|1895.4|1896|1895.6|1896|1895.6|1895.8|1895.4|0
1639483080000|2021-12-14 11:58:00|1895.8|1895.2|1895.6|1895.4|1895.8|1895.4|1895.6|1895.2|0
1639483090000|2021-12-14 11:58:10|1895.8|1895.6|1895.6|1895.2|1896|1895.6|1895.4|1895.2|0
1639483100000|2021-12-14 11:58:20|1895.8|1895|1895.8|1895.4|1896|1895.6|1895.6|1895|0
1639483110000|2021-12-14 11:58:30|1895.6||1895.6||1895.6||1895.6||0
1639483130000|2021-12-14 11:58:50|1895.4|1895.2|1895.4|1895.2|1895.4|1895.2|1895.2|1895|0
1639483140000|2021-12-14 11:59:00|1895.6|1895|1895.4|1895|1896|1895.6|1895.4|1895|0
1639483150000|2021-12-14 11:59:10|1895.2|1894.8|1895|1894.8|1895.4|1894.8|1895|1894.6|0
1639483160000|2021-12-14 11:59:20||1894.6||1894.6||1894.8||1894.6|0
1639483170000|2021-12-14 11:59:30||1894.8||1894.8||1894.8||1894.8|0
1639483180000|2021-12-14 11:59:40|1895.2|1895|1895.6|1895.4|1895.6|1895.4|1895.2|1895|0
1639483190000|2021-12-14 11:59:50|1895.8|1895.6|1896.4|1896|1896.6|1896.2|1895.8|1895.4|0
1639483200000|2021-12-14 12:00:00|1896.2|1895.8|1895.8|1895.4|1896.6|1896.2|1895.6|1895.2|0
1639483210000|2021-12-14 12:00:10|1895.6|1895.2|1895.6|1895.2|1896|1895.6|1895.4|1895.2|0
1639483220000|2021-12-14 12:00:20|1895.8|1895.4|1896.2|1895.8|1896.2|1895.8|1895.6|1895.4|0
1639483230000|2021-12-14 12:00:30|1896|1895.6|1896|1895.6|1896.2|1895.8|1895.8|1895.4|0
1639483240000|2021-12-14 12:00:40|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|0
1639483250000|2021-12-14 12:00:50|1896|1895.6|1895.4|1895.2|1896|1895.6|1895.4|1895|0
1639483260000|2021-12-14 12:01:00|1895.6|1895.4|1895.8|1895.4|1895.8|1895.4|1895.6|1895.4|0
1639483270000|2021-12-14 12:01:10|1896|1895.6|1896|1895.6|1896|1895.8|1896|1895.6|0
1639483280000|2021-12-14 12:01:20|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|1896|1895.8|0
1639483290000|2021-12-14 12:01:30|1896|1896|1896.4|1896|1896.8|1896.6|1896|1896|0
1639483300000|2021-12-14 12:01:40|1896.2|1895.8|1896|1895.6|1896.4|1896|1896|1895.6|0
1639483310000|2021-12-14 12:01:50|1896.2|1895.8|1896.2|1895.8|1896.4|1896|1896|1895.8|0
1639483320000|2021-12-14 12:02:00|1896|1895.6|1896|1895.6|1896.2|1895.6|1895.8|1895.6|0
1639483330000|2021-12-14 12:02:10|1896.2|1895.8|1896.8|1896.4|1896.8|1896.4|1896.2|1895.8|0
1639483340000|2021-12-14 12:02:20|1896.6|1896.6|1896.6|1896.4|1896.8|1896.6|1896.6|1896.4|0
1639483350000|2021-12-14 12:02:30|1896.8|1896.6|1896.2|1895.6|1896.8|1896.6|1896|1895.6|0
1639483360000|2021-12-14 12:02:40|1896|1896|1896|1895.6|1896.2|1896|1896|1895.6|0
1639483370000|2021-12-14 12:02:50||1895.8||1895.8||1895.8||1895.8|0
1639483380000|2021-12-14 12:03:00||1895.6||1895.6||1895.6||1895.6|0
1639483390000|2021-12-14 12:03:10|1895.8|1895.4|1895.6|1895.2|1895.8|1895.4|1895.6|1895.2|0
1639483400000|2021-12-14 12:03:20|1895.8|1895.4|1895.8|1895.6|1895.8|1895.6|1895.8|1895.4|0
1639483410000|2021-12-14 12:03:30|1895.6|1895.4|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|0
1639483420000|2021-12-14 12:03:40|1895.6|1895.6|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|0
1639483430000|2021-12-14 12:03:50||1895.6||1895.6||1895.6||1895.4|0
1639483440000|2021-12-14 12:04:00|1896|1895.4|1896|1895.6|1896|1895.8|1896|1895.4|0
1639483450000|2021-12-14 12:04:10|1895.8|1895.8|1896|1895.6|1896|1895.8|1895.8|1895.6|0
1639483460000|2021-12-14 12:04:20|1896.2|1895.8|1896.2|1895.8|1896.2|1896|1896|1895.6|0
1639483470000|2021-12-14 12:04:30|1896.4|1896|1896.8|1896.4|1897.2|1896.8|1896.4|1896|0
1639483480000|2021-12-14 12:04:40|1897|1896.6|1897.4|1897|1897.6|1897|1896.8|1896.4|0
1639483490000|2021-12-14 12:04:50|1897.2|1896.8|1896.8|1896.6|1897.2|1896.8|1896.6|1896.2|0
1639483500000|2021-12-14 12:05:00|1897|1896.8|1897|1896.8|1897|1896.8|1897|1896.6|0
1639483510000|2021-12-14 12:05:10|1897.2|1897|1897.2|1896.8|1897.2|1897|1897|1896.8|0
1639483530000|2021-12-14 12:05:30|1897|1896.6|1896.6|1896.4|1897|1896.6|1896.6|1896.4|0
1639483540000|2021-12-14 12:05:40|1896.8|1896.2|1897|1896.6|1897.2|1896.8|1896.8|1896.2|0
1639483550000|2021-12-14 12:05:50|1896.8|1896.4|1896.8|1896.2|1896.8|1896.4|1896.4|1896.2|0
1639483560000|2021-12-14 12:06:00|1896.6|1896.4|1896.4|1896|1896.6|1896.4|1896.2|1896|0
1639483570000|2021-12-14 12:06:10|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.4|0
1639483580000|2021-12-14 12:06:20|1895.8|1895.4|1895.8|1895.6|1896|1895.6|1895.6|1895.4|0
1639483590000|2021-12-14 12:06:30|1895.6|1895.4|1895.6|1895.4|1895.6|1895.4|1895.4|1895.2|0
1639483600000|2021-12-14 12:06:40|1895.8|1895.6|1896|1895.6|1896.2|1895.8|1895.6|1895.4|43
1639483610000|2021-12-14 12:06:50|1895.8|1895.4|1895.6|1895.4|1896|1895.4|1895.6|1895.4|0
1639483620000|2021-12-14 12:07:00|1895.8|1895.6|1896|1895.6|1896.2|1896|1895.8|1895.4|0
1639483630000|2021-12-14 12:07:10|1896.2|1895.8|1896.4|1896|1896.4|1896|1895.8|1895.8|0
1639483640000|2021-12-14 12:07:20|1896.2|1895.8|1896|1895.8|1896.2|1896|1896|1895.8|0
1639483650000|2021-12-14 12:07:30|1895.8|1895.6|1896.2|1896|1896.2|1896|1895.8|1895.6|0
1639483660000|2021-12-14 12:07:40|1896.4|1895.8|1896.4|1896|1896.4|1896.2|1896.4|1895.8|0
1639483670000|2021-12-14 12:07:50|1896.6|1896.2|1896.8|1896.4|1896.8|1896.6|1896.4|1896.2|0
1639483680000|2021-12-14 12:08:00|1896.6||1896.8||1896.8||1896.6||0
1639483690000|2021-12-14 12:08:10|1896.6|1896.6|1896.6|1896.2|1896.6|1896.6|1896.4|1896|0
1639483700000|2021-12-14 12:08:20|1896.4|1896|1896.4|1896|1896.4|1896.4|1896.4|1896|0
1639483710000|2021-12-14 12:08:30|1896.2|1895.8|1895.8|1895.6|1896.2|1895.8|1895.6|1895.2|0
1639483720000|2021-12-14 12:08:40|1896|1895.8|1896|1895.6|1896|1895.8|1895.8|1895.6|0
1639483730000|2021-12-14 12:08:50|1895.8|1895.4|1896|1895.6|1896|1895.6|1895.6|1895.2|0
1639483740000|2021-12-14 12:09:00|1895.8|1895.4|1895.4|1895.2|1895.8|1895.6|1895.4|1895.2|0
1639483750000|2021-12-14 12:09:10|1895.6||1895.4||1895.6||1895.4||0
1639483760000|2021-12-14 12:09:20|1895.6|1895.4|1895.4|1895.2|1895.6|1895.4|1895.4|1895.2|0
1639483770000|2021-12-14 12:09:30|1895.6|1895|1895.4|1895|1895.6|1895.2|1895.4|1895|0
1639483780000|2021-12-14 12:09:40|1895.2|1894.8|1895|1894.8|1895.2|1894.8|1895|1894.8|0
1639483790000|2021-12-14 12:09:50|1894.8|1894.6|1894.8|1894.4|1894.8|1894.6|1894.6|1894.4|0
1639483800000|2021-12-14 12:10:00|1895|1894.6|1895|1894.8|1895|1894.8|1895|1894.6|0
1639483810000|2021-12-14 12:10:10|1895.2|1895|1895.2|1895|1895.2|1895|1895.2|1895|0
1639483830000|2021-12-14 12:10:30|1895.4|1895.2|1895.6|1895.4|1895.8|1895.4|1895.4|1895.2|0
1639483840000|2021-12-14 12:10:40|1895.4|1895.2|1895.6|1895.2|1895.6|1895.2|1895.4|1895.2|0
1639483850000|2021-12-14 12:10:50|1895.4|1895|1895.4|1895|1895.4|1895|1895.2|1895|0
1639483880000|2021-12-14 12:11:20|1895.2|1895.2|1895.4|1895|1895.4|1895.2|1895.2|1895|0
1639483890000|2021-12-14 12:11:30|1895.2|1895.2|1895.2|1895|1895.4|1895.2|1895.2|1895|0
1639483900000|2021-12-14 12:11:40|1895.4||1895.2||1895.4||1895.2||0
1639483910000|2021-12-14 12:11:50|1895|1894.8|1894.8|1894.4|1895.2|1894.8|1894.6|1894.4|0
1639483920000|2021-12-14 12:12:00|1894.6|1894.6|1894.4|1894|1894.8|1894.6|1894.2|1894|0
1639483930000|2021-12-14 12:12:10|1894.6|1894.2|1894.4|1894|1894.6|1894.2|1894.4|1894|0
1639483940000|2021-12-14 12:12:20|1894.2|1894.2|1894.4|1894|1894.4|1894.2|1894.2|1894|0
1639483950000|2021-12-14 12:12:30|1894.2|1893.8|1894|1893.6|1894.2|1893.8|1893.8|1893.6|0
1639483960000|2021-12-14 12:12:40|1893.8|1893.8|1894.2|1893.8|1894.2|1893.8|1893.8|1893.4|0
1639483970000|2021-12-14 12:12:50|1894|1894|1894|1893.6|1894|1894|1894|1893.6|0
1639483980000|2021-12-14 12:13:00|1894.2|1893.8|1894.2|1894|1894.2|1894|1894.2|1893.6|0
1639484000000|2021-12-14 12:13:20|1894.4|1894.2|1894.6|1894.2|1894.6|1894.4|1894.4|1894|0
1639484010000|2021-12-14 12:13:30|1894.4||1894.6||1894.6||1894.4||0
1639484020000|2021-12-14 12:13:40|1894.8|1894.4|1894.6|1894.2|1894.8|1894.4|1894.4|1894.2|0
1639484030000|2021-12-14 12:13:50|1894.4|1894|1894.4|1894|1894.4|1894.2|1894.2|1894|0
1639484040000|2021-12-14 12:14:00||1894.2||1894.2||1894.2||1894.2|0
1639484050000|2021-12-14 12:14:10|1894.6|1894.4|1894.6|1894.4|1894.6|1894.4|1894.6|1894.4|0
1639484060000|2021-12-14 12:14:20|1894.4|1894.2|1895.6|1895.2|1895.6|1895.2|1894.4|1894|0
1639484070000|2021-12-14 12:14:30|1895.4|1895|1895.6|1895.2|1895.6|1895.2|1895.4|1895|0
1639484080000|2021-12-14 12:14:40|1895.8|1895.4|1897|1896.6|1897|1896.6|1895.8|1895.4|0
1639484090000|2021-12-14 12:14:50|1896.8||1896.8||1896.8||1896.8||0
1639484100000|2021-12-14 12:15:00|1896.6|1896.4|1896.2|1895.8|1896.8|1896.6|1896|1895.8|0
1639484110000|2021-12-14 12:15:10|1896.4|1896|1896.4|1896|1896.4|1896|1896.2|1896|0
1639484120000|2021-12-14 12:15:20||1895.8||1896||1896||1895.8|0
1639484130000|2021-12-14 12:15:30|1896.2|1895.8|1896.2|1895.8|1896.2|1896|1896|1895.8|0
1639484140000|2021-12-14 12:15:40|1896|1896|1896|1895.8|1896|1896|1896|1895.8|0
1639484150000|2021-12-14 12:15:50|1896.2|1896|1896.2|1895.8|1896.2|1896|1896.2|1895.8|0
1639484160000|2021-12-14 12:16:00||1896||1895.8||1896||1895.8|0
1639484170000|2021-12-14 12:16:10||1896||1896||1896||1896|0
1639484190000|2021-12-14 12:16:30|1896|1895.8|1896|1895.8|1896|1895.8|1896|1895.8|0
1639484220000|2021-12-14 12:17:00|1896.2|1896|1896.2|1896|1896.2|1896|1896.2|1895.8|0
1639484230000|2021-12-14 12:17:10|1896.4|1896.2|1896.4|1896|1896.6|1896.2|1896.4|1896|0
1639484240000|2021-12-14 12:17:20|1896.2||1896.4||1896.4||1896.2||0
1639484250000|2021-12-14 12:17:30|1896.2||1896.4||1896.4||1896.2||0
1639484270000|2021-12-14 12:17:50|1896.2|1895.8|1896.4|1896.2|1896.6|1896.2|1896|1895.8|0
1639484280000|2021-12-14 12:18:00|1896.6|1896|1896.8|1896.4|1897|1896.6|1896.6|1896|0
1639484290000|2021-12-14 12:18:10|1897|1896.6|1897.2|1896.6|1897.2|1896.6|1897|1896.6|0
1639484300000|2021-12-14 12:18:20|1897|1896.4|1897|1896.6|1897|1896.6|1897|1896.4|0
1639484310000|2021-12-14 12:18:30||1896.8||1896.8||1896.8||1896.8|0
1639484320000|2021-12-14 12:18:40|1897.2|1897|1897.4|1897|1897.8|1897.6|1897.2|1896.8|0
1639484330000|2021-12-14 12:18:50|1897.2|1897.2|1897.4|1897|1897.4|1897.2|1897.2|1897|0
1639484340000|2021-12-14 12:19:00|1897.6|1897.2|1898|1897.6|1898.2|1897.8|1897.6|1897.2|0
1639484350000|2021-12-14 12:19:10|1897.8|1897.8|1898|1897.8|1898|1897.8|1897.8|1897.6|0
1639484360000|2021-12-14 12:19:20|1897.8|1897.6|1897.8|1897.4|1897.8|1897.6|1897.6|1897.4|0
1639484370000|2021-12-14 12:19:30|1898|1897.6|1898|1897.8|1898.2|1897.8|1897.8|1897.6|0
1639484390000|2021-12-14 12:19:50|1897.8|1897.6|1898.8|1898.2|1898.8|1898.2|1897.8|1897.6|0
1639484400000|2021-12-14 12:20:00|1899|1898.4|1898.8|1898.4|1899|1898.6|1898.8|1898.2|106
1639484410000|2021-12-14 12:20:10|1899|1898.6|1898.8|1898.4|1899|1898.6|1898.8|1898.4|0
1639484420000|2021-12-14 12:20:20||1898.6||1898.4||1898.6||1898.4|0
1639484430000|2021-12-14 12:20:30|1898.6|1898.6|1898.8|1898.6|1898.8|1898.6|1898.6|1898.4|0
1639484440000|2021-12-14 12:20:40||1898.4||1898.4||1898.4||1898.4|0
1639484450000|2021-12-14 12:20:50|1898.6||1898.6||1898.6||1898.6||0
1639484460000|2021-12-14 12:21:00|1898.4|1898.2|1897.8|1897.4|1898.4|1898.2|1897.6|1897.2|0
1639484470000|2021-12-14 12:21:10|1897.6||1897.6||1897.6||1897.6||0
1639484480000|2021-12-14 12:21:20|1897.8|1897.6|1898|1897.8|1898|1897.8|1897.8|1897.6|0
1639484500000|2021-12-14 12:21:40|1897.8|1897.6|1898|1897.6|1898|1897.6|1897.8|1897.4|0
1639484510000|2021-12-14 12:21:50|1898.2|1897.8|1898.6|1898.4|1898.8|1898.4|1898.2|1897.8|0
1639484520000|2021-12-14 12:22:00|1898.8|1898.2|1898.8|1898.4|1898.8|1898.4|1898.8|1898.2|0
1639484540000|2021-12-14 12:22:20|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.4|1898.2|0
1639484560000|2021-12-14 12:22:40|1898.4|1898.4|1898.2|1898|1898.6|1898.4|1898.2|1898|0
1639484570000|2021-12-14 12:22:50|1898.4|1898.2|1898.4|1898.2|1898.4|1898.2|1898.2|1898.2|0
1639484580000|2021-12-14 12:23:00|1898.6|1898.4|1898.4|1898.2|1898.6|1898.4|1898.4|1898.2|0
1639484590000|2021-12-14 12:23:10|1898.2|1898|1898.2|1897.8|1898.2|1898|1898|1897.8|0
1639484600000|2021-12-14 12:23:20|1898.4|1898|1898.4|1898|1898.4|1898.2|1898.4|1898|0
1639484610000|2021-12-14 12:23:30|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.6|1898.2|0
1639484620000|2021-12-14 12:23:40|1898.4||1898.6||1898.6||1898.4||0
1639484630000|2021-12-14 12:23:50|1898.8|1898.4|1899|1898.6|1899|1898.6|1898.8|1898.4|0
1639484640000|2021-12-14 12:24:00|1898.8|1898.8|1898.8|1898.6|1899|1898.8|1898.8|1898.6|0
1639484650000|2021-12-14 12:24:10|1899||1899||1899||1898.8||0
1639484660000|2021-12-14 12:24:20|1898.8|1898.8|1899.6|1899.2|1899.6|1899.2|1898.8|1898.8|0
1639484670000|2021-12-14 12:24:30|1899.8|1899.4|1899.8|1899.6|1899.8|1899.6|1899.6|1899.4|0
1639484680000|2021-12-14 12:24:40|1900|1899.8|1899.8|1899.6|1900|1899.8|1899.8|1899.6|0
1639484690000|2021-12-14 12:24:50|1900|1899.8|1901|1900.6|1901.2|1900.8|1900|1899.8|0
1639484700000|2021-12-14 12:25:00|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.6|1900.4|0
1639484710000|2021-12-14 12:25:10|1901|1900.8|1901|1900.6|1901.2|1900.8|1900.8|1900.6|0
1639484720000|2021-12-14 12:25:20|1901.2|1900.8|1901.2|1901|1901.2|1901|1901|1900.8|0
1639484730000|2021-12-14 12:25:30|1901.4|1901.2|1901.2|1900.8|1901.6|1901.2|1901|1900.6|0
1639484740000|2021-12-14 12:25:40|1901|1900.6|1900.6|1900.2|1901|1900.6|1900.2|1899.8|0
1639484750000|2021-12-14 12:25:50|1900.4|1900|1900.4|1900|1900.6|1900|1900.2|1900|0
1639484760000|2021-12-14 12:26:00|1900.6|1900.2|1900.4|1900.2|1900.6|1900.2|1900.4|1900|0
1639484770000|2021-12-14 12:26:10|1900.2|1900|1900|1899.6|1900.2|1900|1899.8|1899.6|0
1639484780000|2021-12-14 12:26:20|1899.8|1899.4|1899.8|1899.6|1899.8|1899.6|1899.6|1899.2|0
1639484810000|2021-12-14 12:26:50|1899.6|1899.4|1900.4|1900|1900.6|1900|1899.6|1899.4|0
1639484820000|2021-12-14 12:27:00|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.6|1900.2|0
1639484830000|2021-12-14 12:27:10|1900.6|1900.2|1900.6|1900.2|1900.6|1900.2|1900.2|1900|0
1639484840000|2021-12-14 12:27:20|1900.4|1900|1900|1899.8|1900.4|1900|1900|1899.8|0
1639484850000|2021-12-14 12:27:30|1900.2|1900|1900.2|1899.8|1900.4|1900.2|1900.2|1899.8|0
1639484860000|2021-12-14 12:27:40|1900||1900||1900||1900||0
1639484870000|2021-12-14 12:27:50|1900.2|1900|1900.2|1900|1900.4|1900|1900.2|1899.8|0
1639484880000|2021-12-14 12:28:00|1900|1899.8|1900.8|1900.4|1900.8|1900.4|1900|1899.8|0
1639484900000|2021-12-14 12:28:20|1900.6|1900.6|1901|1900.8|1901.2|1900.8|1900.6|1900.4|0
1639484910000|2021-12-14 12:28:30|1901.2||1901.2||1901.2||1901||32
1639484920000|2021-12-14 12:28:40|1901||1901.2||1901.2||1901||0
1639484930000|2021-12-14 12:28:50|1901.4|1901|1901.4|1901.2|1901.8|1901.2|1901.4|1901|0
1639484940000|2021-12-14 12:29:00|1901.2|1901|1901.4|1901|1901.4|1901|1901.2|1900.8|0
1639484950000|2021-12-14 12:29:10|1901.2||1901.4||1901.4||1901.2||0
1639484960000|2021-12-14 12:29:20|1901.2|1900.8|1901.2|1900.8|1901.2|1900.8|1901|1900.6|0
1639484980000|2021-12-14 12:29:40|1901|1900.6|1901|1900.6|1901|1900.6|1901|1900.6|0
1639484990000|2021-12-14 12:29:50|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.8|1900.4|0
1639485010000|2021-12-14 12:30:10|1901|1900.8|1900.8|1900.4|1901.2|1900.8|1900.6|1900.4|0
1639485020000|2021-12-14 12:30:20|1900.6|1900.6|1900.4|1900|1900.6|1900.6|1900.2|1900|0
1639485030000|2021-12-14 12:30:30|1900.6||1900.2||1900.6||1900.2||0
1639485040000|2021-12-14 12:30:40|1900|1899.8|1900|1899.8|1900.2|1899.8|1900|1899.8|0
1639485050000|2021-12-14 12:30:50|1900.2|1900|1900.2|1899.8|1900.2|1900|1900|1899.8|0
1639485060000|2021-12-14 12:31:00||1900||1899.8||1900||1899.8|0
1639485070000|2021-12-14 12:31:10|1900||1900.2||1900.2||1900||0
1639485080000|2021-12-14 12:31:20|1900||1900.2||1900.2||1900||0
1639485090000|2021-12-14 12:31:30|1900|1899.6|1900|1899.8|1900|1899.8|1899.8|1899.6|0
1639485100000|2021-12-14 12:31:40||1899.6||1899.8||1899.8||1899.6|0
1639485110000|2021-12-14 12:31:50||1899.6||1899.6||1899.6||1899.6|0
1639485120000|2021-12-14 12:32:00|1899.8||1900||1900||1899.8||0
1639485130000|2021-12-14 12:32:10|1899.8||1899.8||1899.8||1899.8||0
1639485140000|2021-12-14 12:32:20|1900|1899.8|1900.8|1900.6|1901|1900.6|1900|1899.8|0
1639485160000|2021-12-14 12:32:40|1900.6|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|0
1639485170000|2021-12-14 12:32:50|1901|1900.6|1901.2|1901|1901.4|1901|1901|1900.6|0
1639485180000|2021-12-14 12:33:00|1901|1900.8|1900.6|1900.4|1901|1900.8|1900.6|1900.4|0
1639485190000|2021-12-14 12:33:10|1900.4|1900.2|1900.4|1900.2|1900.4|1900.2|1900.4|1900|0
1639485200000|2021-12-14 12:33:20|1900.6|1900.4|1901|1900.6|1901|1900.8|1900.6|1900.2|0
1639485210000|2021-12-14 12:33:30|1900.8||1901||1901||1900.8||0
1639485230000|2021-12-14 12:33:50|1900.8||1901||1901||1900.8||0
1639485240000|2021-12-14 12:34:00|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|0
1639485250000|2021-12-14 12:34:10||1900.8||1900.6||1900.8||1900.6|0
1639485260000|2021-12-14 12:34:20|1900.8||1900.8||1900.8||1900.8||0
1639485270000|2021-12-14 12:34:30|1901||1901||1901||1901||0
1639485280000|2021-12-14 12:34:40|1901.2|1900.8|1901.2|1901|1901.4|1901|1901.2|1900.8|0
1639485290000|2021-12-14 12:34:50|1901.4|1900.8|1901.2|1900.8|1901.4|1900.8|1901|1900.8|0
1639485300000|2021-12-14 12:35:00|1901.4|1901|1901.4|1901.2|1901.4|1901.2|1901.2|1901|0
1639485310000|2021-12-14 12:35:10|1901.6|1901|1902|1901.6|1902.2|1901.8|1901.6|1901|0
1639485320000|2021-12-14 12:35:20|1902.2|1901.4|1901.6|1901.4|1902.2|1901.4|1901.6|1901.2|0
1639485330000|2021-12-14 12:35:30|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901|0
1639485350000|2021-12-14 12:35:50|1901.4|1901.4|1901.6|1901.2|1901.6|1901.4|1901.4|1901|0
1639485360000|2021-12-14 12:36:00|1901.8|1901.4|1902.4|1902.2|1902.4|1902.2|1901.6|1901.4|0
1639485370000|2021-12-14 12:36:10|1902.2|1902|1902.2|1901.8|1902.2|1902.2|1902.2|1901.8|0
1639485390000|2021-12-14 12:36:30|1902|1902|1902|1901.6|1902|1902|1901.8|1901.4|0
1639485400000|2021-12-14 12:36:40|1902.2|1901.4|1902.2|1901.8|1902.2|1902|1902.2|1901.4|0
1639485410000|2021-12-14 12:36:50|1902||1902.2||1902.2||1902||0
1639485420000|2021-12-14 12:37:00|1902|1902|1901.2|1901|1902|1902|1901.2|1901|0
1639485430000|2021-12-14 12:37:10|1901.4|1900.8|1901|1900.8|1901.4|1901|1901|1900.8|0
1639485440000|2021-12-14 12:37:20|1901.2|1900.6|1900.6|1900.4|1901.2|1900.6|1900.6|1900.2|99
1639485450000|2021-12-14 12:37:30|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.8|1900.4|1613
1639485460000|2021-12-14 12:37:40|1900.6|1900.4|1900.6|1900.4|1900.6|1900.6|1900.6|1900.4|391
1639485470000|2021-12-14 12:37:50|1900.8||1900.6||1900.8||1900.6||0
1639485480000|2021-12-14 12:38:00|1900.8|1900.6|1900.8|1900.4|1901|1900.6|1900.8|1900.4|224
1639485490000|2021-12-14 12:38:10|1900.6|1900.6|1900.8|1900.6|1901|1900.6|1900.6|1900.6|0
1639485500000|2021-12-14 12:38:20|1901|1900.8|1901.6|1901.2|1901.6|1901.2|1901|1900.8|863
1639485510000|2021-12-14 12:38:30|1901.4|1901|1901.8|1901.2|1901.8|1901.2|1901.4|1901|2496
1639485530000|2021-12-14 12:38:50||1901.4||1901.6||1901.6||1901.4|0
1639485540000|2021-12-14 12:39:00|1901.6|1901.4|1901.4|1901|1901.6|1901.4|1901.2|1900.8|2946
1639485550000|2021-12-14 12:39:10|1901.2|1900.8|1901.2|1901|1901.2|1901|1901.2|1900.8|0
1639485560000|2021-12-14 12:39:20||1900.8||1901||1901||1900.8|0
1639485570000|2021-12-14 12:39:30|1901.4|1901.2|1901.4|1901|1901.4|1901.2|1901.2|1900.8|373
1639485580000|2021-12-14 12:39:40||1901.2||1901||1901.2||1901|0
1639485590000|2021-12-14 12:39:50|1901.2|1901.2|1900.8|1900.4|1901.4|1901.2|1900.6|1900.2|185
1639485600000|2021-12-14 12:40:00|1900.6|1900.2|1900.4|1900.2|1900.8|1900.4|1900.2|1900|1516
1639485610000|2021-12-14 12:40:10|1900.6|1900.4|1900.6|1900.2|1900.6|1900.4|1900.6|1900.2|801
1639485620000|2021-12-14 12:40:20|1900.8|1900.4|1900.6|1900.2|1900.8|1900.4|1900.4|1900.2|0
1639485630000|2021-12-14 12:40:30|1900.4|1900.4|1900.4|1900|1900.4|1900.4|1900.4|1900|685
1639485640000|2021-12-14 12:40:40||1900.2||1900.2||1900.2||1900|0
1639485650000|2021-12-14 12:40:50|1900.2|1900|1900.4|1900.2|1900.4|1900.2|1900.2|1900|1565
1639485670000|2021-12-14 12:41:10|1900.6|1900.4|1900.6|1900.4|1900.6|1900.4|1900.6|1900.4|185
1639485680000|2021-12-14 12:41:20|1900.4|1900.2|1900.2|1900|1900.4|1900.2|1900.2|1900|1405
1639485690000|2021-12-14 12:41:30|1900.4||1900.2||1900.4||1900.2||0
1639485710000|2021-12-14 12:41:50|1900|1899.8|1900|1899.8|1900|1899.8|1899.8|1899.6|3993
1639485720000|2021-12-14 12:42:00|1900.2|1900|1899.6|1899.2|1900.2|1900|1899.4|1899|3235
1639485730000|2021-12-14 12:42:10|1899.4|1899.4|1899|1898.8|1899.4|1899.4|1899|1898.8|0
1639485740000|2021-12-14 12:42:20|1899.2|1898.6|1899|1898.6|1899.2|1898.6|1898.8|1898.4|490
1639485750000|2021-12-14 12:42:30|1898.8|1898.4|1898.8|1898.4|1898.8|1898.4|1898.6|1898.2|781
1639485760000|2021-12-14 12:42:40||1898.6||1898.6||1898.6||1898.6|0
1639485770000|2021-12-14 12:42:50|1899|1898.8|1899|1898.8|1899.4|1899|1899|1898.6|5512
1639485780000|2021-12-14 12:43:00|1899.2|1899|1899.4|1899|1899.4|1899|1899|1899|0
1639485790000|2021-12-14 12:43:10|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|1899|1898.8|0
1639485800000|2021-12-14 12:43:20||1898.6||1898.6||1898.6||1898.6|0
1639485810000|2021-12-14 12:43:30||1898.8||1898.8||1898.8||1898.8|0
1639485820000|2021-12-14 12:43:40|1899|1898.6|1899|1898.6|1899|1898.8|1898.8|1898.6|877
1639485840000|2021-12-14 12:44:00|1898.8|1898.8|1899.2|1898.8|1899.2|1898.8|1898.8|1898.6|186
1639485850000|2021-12-14 12:44:10||1899||1899||1899||1899|0
1639485870000|2021-12-14 12:44:30|1899.4|1899.2|1899.8|1899.6|1900|1899.8|1899.4|1899.2|2591
1639485880000|2021-12-14 12:44:40|1900|1899.8|1899.8|1899.6|1900.2|1899.8|1899.8|1899.6|628
1639485890000|2021-12-14 12:44:50|1900||1899.8||1900||1899.8||0
1639485900000|2021-12-14 12:45:00|1900||1899.8||1900||1899.8||185
1639485910000|2021-12-14 12:45:10|1900|1899.8|1900.2|1899.8|1900.4|1900|1899.8|1899.8|2859
1639485920000|2021-12-14 12:45:20|1900|1900|1899.4|1899|1900|1900|1899.4|1899|3345
1639485930000|2021-12-14 12:45:30||1899.2||1899||1899.2||1899|0
1639485940000|2021-12-14 12:45:40||1899.2||1899.2||1899.2||1899.2|0
1639485950000|2021-12-14 12:45:50|1899.6|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.4|944
1639485960000|2021-12-14 12:46:00|1900|1899.6|1900.2|1899.8|1900.2|1899.8|1900|1899.6|285
1639485970000|2021-12-14 12:46:10|1900|1899.6|1899.8|1899.6|1900|1899.6|1899.8|1899.6|192
1639485980000|2021-12-14 12:46:20|1900||1900||1900||1899.8||0
1639485990000|2021-12-14 12:46:30|1899.8|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.6|0
1639486000000|2021-12-14 12:46:40|1899.8||1899.8||1899.8||1899.8||0
1639486020000|2021-12-14 12:47:00|1899.6|1899.4|1899.4|1899.2|1899.6|1899.4|1899.4|1899.2|2766
1639486030000|2021-12-14 12:47:10|1899.2|1899|1899.2|1899|1899.2|1899|1899.2|1899|400
1639486040000|2021-12-14 12:47:20|1899.4||1899.4||1899.4||1899.4||0
1639486050000|2021-12-14 12:47:30|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|1122
1639486060000|2021-12-14 12:47:40|1899||1899||1899||1899||0
1639486070000|2021-12-14 12:47:50|1898.8|1898.6|1898.8|1898.4|1898.8|1898.6|1898.8|1898.4|685
1639486080000|2021-12-14 12:48:00|1899|1898.6|1899|1898.8|1899|1898.8|1899|1898.6|366
1639486090000|2021-12-14 12:48:10|1899.2|1899|1899.6|1899.2|1899.6|1899.2|1899.2|1899|367
1639486100000|2021-12-14 12:48:20|1899.8|1899.4|1899.6|1899.4|1899.8|1899.6|1899.6|1899.2|393
1639486110000|2021-12-14 12:48:30|1899.4|1899.2|1899.6|1899.2|1899.6|1899.2|1899.4|1899.2|185
1639486130000|2021-12-14 12:48:50||1899.4||1899.2||1899.4||1899.2|0
1639486140000|2021-12-14 12:49:00|1899.4|1899.4|1899.6|1899.4|1899.6|1899.4|1899.4|1899.2|0
1639486150000|2021-12-14 12:49:10|1899.8|1899.6|1900.4|1900.2|1900.6|1900.2|1899.8|1899.4|4835
1639486160000|2021-12-14 12:49:20|1900.2|1900|1900|1899.8|1900.2|1900|1900|1899.8|1396
1639486170000|2021-12-14 12:49:30|1899.8|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.4|1493
1639486190000|2021-12-14 12:49:50|1899.8|1899.4|1899.6|1899.4|1899.8|1899.4|1899.4|1899.2|709
1639486200000|2021-12-14 12:50:00|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|0
1639486210000|2021-12-14 12:50:10|1899.6|1899.4|1899.6|1899.2|1899.8|1899.4|1899.6|1899.2|824
1639486220000|2021-12-14 12:50:20||1899.4||1899.2||1899.4||1899.2|586
1639486230000|2021-12-14 12:50:30|1899.4|1899.4|1899.6|1899.4|1899.6|1899.4|1899.4|1899.2|0
1639486240000|2021-12-14 12:50:40|1899.4|1899.2|1899.8|1899.4|1899.8|1899.4|1899.4|1899.2|710
1639486250000|2021-12-14 12:50:50||1899.6||1899.6||1899.6||1899.6|0
1639486270000|2021-12-14 12:51:10|1900|1899.8|1900.4|1900.2|1900.4|1900.2|1900|1899.8|1872
1639486280000|2021-12-14 12:51:20|1900.2|1900|1900.2|1900|1900.4|1900|1900.2|1900|706
1639486290000|2021-12-14 12:51:30|||||||||700
1639486310000|2021-12-14 12:51:50|1900.4|1900.2|1900.4|1900.2|1900.6|1900.2|1900.4|1900.2|185
1639486320000|2021-12-14 12:52:00|1900.6||1900.6||1900.6||1900.4||263
1639486330000|2021-12-14 12:52:10|1900.4|1900.4|1900.6|1900.4|1900.6|1900.4|1900.4|1900.2|500
1639486350000|2021-12-14 12:52:30|1900.8|1900.6|1900.8|1900.6|1901.2|1900.8|1900.8|1900.6|1746
1639486360000|2021-12-14 12:52:40||1900.4||1900.4||1900.4||1900.4|0
1639486370000|2021-12-14 12:52:50||1900.6||1900.4||1900.6||1900.4|0
1639486380000|2021-12-14 12:53:00|1901|1900.6|1901|1900.8|1901|1900.8|1901|1900.6|187
1639486390000|2021-12-14 12:53:10|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900.4|2727
1639486400000|2021-12-14 12:53:20|1900.4|1900.2|1900.6|1900.2|1900.6|1900.2|1900.2|1900|0
1639486420000|2021-12-14 12:53:40|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.8|1900.4|600
1639486430000|2021-12-14 12:53:50|1901|1900.8|1901.2|1901|1901.6|1901.2|1901|1900.8|1479
1639486440000|2021-12-14 12:54:00|1901|1900.8|1900.6|1900.2|1901|1900.8|1900.4|1900.2|2491
1639486450000|2021-12-14 12:54:10|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|30
1639486460000|2021-12-14 12:54:20||1900.6||1900.6||1900.6||1900.6|0
1639486470000|2021-12-14 12:54:30|1901|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.4|1371
1639486480000|2021-12-14 12:54:40|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.4|1071
1639486490000|2021-12-14 12:54:50|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.6|1900.2|589
1639486500000|2021-12-14 12:55:00|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.4|1900.2|2188
1639486510000|2021-12-14 12:55:10|1901||1901||1901||1901||0
1639486520000|2021-12-14 12:55:20|1901.2|1900.6|1901.2|1901|1901.2|1901|1901.2|1900.6|1218
1639486530000|2021-12-14 12:55:30|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|1320
1639486540000|2021-12-14 12:55:40|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1901|984
1639486550000|2021-12-14 12:55:50|1901.4|1901.2|1901.4|1901|1901.4|1901.2|1901.4|1901|185
1639486560000|2021-12-14 12:56:00|1901.2|1901.2|1901.4|1901|1901.4|1901.2|1901.2|1901|1000
1639486570000|2021-12-14 12:56:10||1901.2||1901.2||1901.2||1901.2|580
1639486580000|2021-12-14 12:56:20|1901.6|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|778
1639486590000|2021-12-14 12:56:30|1901.4||1901.6||1901.6||1901.4||0
1639486610000|2021-12-14 12:56:50|1901.4||1901.6||1901.6||1901.4||0
1639486620000|2021-12-14 12:57:00|1901.4|1901|1901.2|1900.8|1901.4|1901|1901|1900.8|2848
1639486640000|2021-12-14 12:57:20|1901||1901||1901||1901||20
1639486670000|2021-12-14 12:57:50|||||||||15
1639486690000|2021-12-14 12:58:10|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1262
1639486720000|2021-12-14 12:58:40|1901|1900.8|1901.2|1901|1901.4|1901|1901|1900.8|1066
1639486740000|2021-12-14 12:59:00|1901.4||1901.4||1901.4||1901.2||154
1639486750000|2021-12-14 12:59:10|1901.2|1900.8|1901|1900.8|1901.2|1900.8|1901|1900.8|708
1639486770000|2021-12-14 12:59:30|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1900.8|185
1639486780000|2021-12-14 12:59:40|1901|1900.8|1900.6|1900.4|1901|1900.8|1900.6|1900.2|185
1639486800000|2021-12-14 13:00:00|1900.8|1900.6|1901|1900.8|1901|1900.8|1900.8|1900.6|1466
1639486810000|2021-12-14 13:00:10|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900.4|0
1639486820000|2021-12-14 13:00:20|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.6|1900.4|3877
1639486830000|2021-12-14 13:00:30|1901|1900.8|1901.6|1901.4|1901.6|1901.4|1901|1900.8|1951
1639486840000|2021-12-14 13:00:40|1901.8|1901.6|1902.2|1902|1902.2|1902|1901.8|1901.6|490
1639486850000|2021-12-14 13:00:50|1902.4|1902.2|1901.8|1901.4|1902.6|1902.2|1901.6|1901.4|3713
1639486860000|2021-12-14 13:01:00|1902|1901.6|1901.6|1901.2|1902|1901.6|1901.6|1901.2|0
1639486870000|2021-12-14 13:01:10|1901.8|1901.4|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|185
1639486880000|2021-12-14 13:01:20|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|0
1639486890000|2021-12-14 13:01:30|1902|1901.6|1902|1901.6|1902|1901.6|1902|1901.6|0
1639486900000|2021-12-14 13:01:40|1901.8|1901.4|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|187
1639486910000|2021-12-14 13:01:50|1901.6|1901.6|1902|1901.8|1902|1901.8|1901.6|1901.6|185
1639486920000|2021-12-14 13:02:00|1902.2|1902|1902.2|1901.8|1902.4|1902.2|1902.2|1901.8|4488
1639486930000|2021-12-14 13:02:10||1901.6||1902||1902||1901.6|0
1639486940000|2021-12-14 13:02:20|1902|1901.8|1901.8|1901.4|1902.2|1901.8|1901.8|1901.4|1767
1639486950000|2021-12-14 13:02:30|1901.6|1901.2|1902|1901.6|1902|1901.6|1901.4|1901.2|300
1639486970000|2021-12-14 13:02:50|1901.8|1901.8|1901.8|1901.4|1901.8|1901.8|1901.6|1901.4|1398
1639486980000|2021-12-14 13:03:00|1901.6|1901.6|1901.6|1901.2|1901.6|1901.6|1901.6|1901.2|185
1639486990000|2021-12-14 13:03:10|1901.8|1901.4|1902|1901.6|1902|1901.6|1901.8|1901.4|706
1639487000000|2021-12-14 13:03:20|1901.8||1901.8||1902||1901.8||0
1639487010000|2021-12-14 13:03:30|1902||1901.8||1902||1901.8||0
1639487020000|2021-12-14 13:03:40|1902|1901.4|1901.8|1901.4|1902|1901.4|1901.6|1901.4|2925
1639487030000|2021-12-14 13:03:50|1902|1901.6|1902|1901.6|1902|1901.8|1902|1901.6|453
1639487040000|2021-12-14 13:04:00|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.4|0
1639487070000|2021-12-14 13:04:30|1901.6|1901.2|1901.2|1901|1901.6|1901.2|1901.2|1901|1410
1639487090000|2021-12-14 13:04:50|1901.4||1901.2||1901.4||1901.2||0
1639487100000|2021-12-14 13:05:00|1901|1900.8|1901.4|1901.2|1901.4|1901.2|1901|1900.8|806
1639487110000|2021-12-14 13:05:10|1901.2|1901|1901.4|1901|1901.4|1901|1901.2|1901|1000
1639487120000|2021-12-14 13:05:20|1901.2||1901.4||1901.4||1901.2||2000
1639487130000|2021-12-14 13:05:30|1901.2|1900.8|1900.8|1900.6|1901.4|1900.8|1900.8|1900.4|2902
1639487140000|2021-12-14 13:05:40|1900.6|1900.4|1900.6|1900.4|1900.6|1900.4|1900.6|1900.2|185
1639487150000|2021-12-14 13:05:50|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|187
1639487170000|2021-12-14 13:06:10|1900.6|1900.4|1900|1899.8|1900.6|1900.4|1900|1899.6|2749
1639487180000|2021-12-14 13:06:20|1900.2|1899.6|1900.4|1899.8|1900.6|1900.2|1900.2|1899.6|973
1639487190000|2021-12-14 13:06:30|1900.2|1900|1900.8|1900.6|1900.8|1900.6|1900.2|1899.8|290
1639487200000|2021-12-14 13:06:40|1901|1900.4|1901|1900.8|1901|1900.8|1900.8|1900.4|0
1639487210000|2021-12-14 13:06:50|1901.2|1901|1901.6|1901.2|1901.6|1901.2|1901.2|1900.8|1823
1639487220000|2021-12-14 13:07:00|1901.4|1901|1901.6|1901.2|1901.6|1901.2|1901.2|1901|2
1639487230000|2021-12-14 13:07:10|1901.4|1901.4|1901.6|1901.4|1901.6|1901.4|1901.4|1901.2|480
1639487240000|2021-12-14 13:07:20|1901.8|1901.2|1902|1901.6|1902.4|1902|1901.8|1901.2|1851
1639487250000|2021-12-14 13:07:30|1902.2|1901.8|1902.4|1902|1902.4|1902|1902|1901.8|1000
1639487260000|2021-12-14 13:07:40|1902.2|1901.8|1902.6|1902.2|1902.8|1902.2|1902|1901.8|747
1639487270000|2021-12-14 13:07:50|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902.2|0
1639487280000|2021-12-14 13:08:00|1902.8|1902.4|1903|1902.6|1903.2|1902.8|1902.8|1902.4|2488
1639487290000|2021-12-14 13:08:10|1902.8||1903||1903||1902.8||200
1639487300000|2021-12-14 13:08:20|1903.2|1902.8|1903|1902.8|1903.2|1903|1903|1902.8|1326
1639487310000|2021-12-14 13:08:30|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1666
1639487340000|2021-12-14 13:09:00|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.2|1113
1639487350000|2021-12-14 13:09:10|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|371
1639487360000|2021-12-14 13:09:20|1902.2|1902|1902.2|1902|1902.4|1902|1902.2|1901.8|357
1639487370000|2021-12-14 13:09:30|1902|1901.8|1901.6|1901.4|1902|1901.8|1901.6|1901.2|1304
1639487380000|2021-12-14 13:09:40|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|864
1639487390000|2021-12-14 13:09:50|1901.6||1901.6||1901.6||1901.6||0
1639487400000|2021-12-14 13:10:00|1901.8|1901.6|1902.6|1902.2|1902.6|1902.2|1901.8|1901.4|3960
1639487410000|2021-12-14 13:10:10|1902.4|1902.4|1902.8|1902.4|1902.8|1902.4|1902.4|1902.4|0
1639487420000|2021-12-14 13:10:20|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|1902.4|1902.2|184
1639487430000|2021-12-14 13:10:30|1902.4||1902.4||1902.4||1902.4||0
1639487440000|2021-12-14 13:10:40|1902.6|1902.4|1902.8|1902.4|1902.8|1902.6|1902.6|1902.2|263
1639487450000|2021-12-14 13:10:50||1902.6||1902.6||1902.6||1902.6|0
1639487460000|2021-12-14 13:11:00|1902.6|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|184
1639487470000|2021-12-14 13:11:10||1902.6||1902.6||1902.6||1902.6|0
1639487480000|2021-12-14 13:11:20|1903|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.8|1152
1639487490000|2021-12-14 13:11:30|1903||1903.2||1903.2||1903||0
1639487510000|2021-12-14 13:11:50||1903||1903||1903||1903|0
1639487520000|2021-12-14 13:12:00|1903|1902.8|1902.4|1902|1903|1902.8|1902.2|1902|3523
1639487530000|2021-12-14 13:12:10|1902.2|1901.8|1901.8|1901.4|1902.4|1901.8|1901.6|1901.2|1792
1639487540000|2021-12-14 13:12:20|1902|1901.6|1902|1901.8|1902|1901.8|1902|1901.4|185
1639487550000|2021-12-14 13:12:30|1902.2|1901.6|1902.4|1902|1902.4|1902.2|1902.2|1901.6|437
1639487560000|2021-12-14 13:12:40|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902.2|1902.2|0
1639487570000|2021-12-14 13:12:50|1902.2|1902|1902.4|1902|1902.4|1902.2|1902.2|1902|608
1639487580000|2021-12-14 13:13:00|1902.2|1902.2|1902.2|1902|1902.6|1902.4|1902.2|1902|1384
1639487590000|2021-12-14 13:13:10|1902.4||1902.2||1902.4||1902.2||0
1639487600000|2021-12-14 13:13:20|1902.4|1901.8|1902.2|1901.8|1902.4|1902|1902|1901.6|2160
1639487610000|2021-12-14 13:13:30|1902|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|237
1639487630000|2021-12-14 13:13:50|1901.8|1901.8|1902|1901.8|1902|1901.8|1901.8|1901.8|369
1639487640000|2021-12-14 13:14:00|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|291
1639487650000|2021-12-14 13:14:10|||||||||105
1639487660000|2021-12-14 13:14:20|1902||1902||1902||1902||0
1639487670000|2021-12-14 13:14:30|1901.8|1901.4|1901.8|1901.6|1901.8|1901.6|1901.6|1901.4|835
1639487690000|2021-12-14 13:14:50|1901.6|1901.4|1901.6|1901.2|1901.6|1901.6|1901.4|1901.2|1010
1639487700000|2021-12-14 13:15:00|1901.8|1901.4|1902.4|1902|1902.4|1902|1901.8|1901.2|3395
1639487710000|2021-12-14 13:15:10|1902.2|1901.8|1902.4|1902.2|1902.4|1902.2|1902.2|1901.8|0
1639487720000|2021-12-14 13:15:20||1902||1902||1902||1902|0
1639487760000|2021-12-14 13:16:00|1902.2|1902.2|1902.2|1902|1902.2|1902.2|1902.2|1902|1676
1639487770000|2021-12-14 13:16:10|1902|1901.8|1901.6|1901.2|1902|1901.8|1901.4|1901.2|3539
1639487780000|2021-12-14 13:16:20||1901.4||1901.2||1901.4||1901.2|0
1639487790000|2021-12-14 13:16:30|1901.4|1901|1901.6|1901.4|1901.6|1901.4|1901.4|1901|38
1639487800000|2021-12-14 13:16:40|1901.8|1901.2|1901.8|1901.6|1901.8|1901.6|1901.8|1901.2|518
1639487810000|2021-12-14 13:16:50|1902|1901.8|1902|1901.6|1902.2|1901.8|1901.8|1901.6|373
1639487820000|2021-12-14 13:17:00|1902.2|1901.8|1902.2|1901.8|1902.4|1902.2|1902.2|1901.6|257
1639487830000|2021-12-14 13:17:10|1902|1902|1902|1901.8|1902.2|1902|1902|1901.8|0
1639487840000|2021-12-14 13:17:20|1901.8|1901.6|1901.8|1901.6|1902|1901.8|1901.8|1901.6|1120
1639487850000|2021-12-14 13:17:30|1902|1901.8|1902.6|1902.2|1902.6|1902.2|1902|1901.8|1092
1639487860000|2021-12-14 13:17:40|1902.4||1902.4||1902.6||1902.4||0
1639487870000|2021-12-14 13:17:50|1902.6||1902.4||1902.6||1902.4||0
1639487880000|2021-12-14 13:18:00|1902.6||1902.4||1902.6||1902.4||0
1639487890000|2021-12-14 13:18:10|1902.6|1902.4|1903|1902.8|1903|1902.8|1902.6|1902.4|1648
1639487900000|2021-12-14 13:18:20|1902.8|1902.6|1903.4|1903.2|1903.6|1903.2|1902.8|1902.6|4527
1639487910000|2021-12-14 13:18:30|1903.2|1903|1903.4|1903|1903.4|1903.2|1903.2|1903|500
1639487920000|2021-12-14 13:18:40|1903.6|1903.2|1902.4|1902|1903.6|1903.2|1902.4|1902|4492
1639487930000|2021-12-14 13:18:50||1902.2||1902.2||1902.2||1902.2|0
1639487940000|2021-12-14 13:19:00|1902.6|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|833
1639487950000|2021-12-14 13:19:10|1902.6|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|1239
1639487970000|2021-12-14 13:19:30|1902.6|1902.6|1902.6|1902.4|1902.8|1902.6|1902.6|1902.4|0
1639487980000|2021-12-14 13:19:40|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|389
1639487990000|2021-12-14 13:19:50|1902.2|1902|1902|1901.6|1902.2|1902|1901.8|1901.4|1864
1639488000000|2021-12-14 13:20:00|1901.8|1901.4|1902.2|1901.8|1902.2|1901.8|1901.8|1901.4|1154
1639488010000|2021-12-14 13:20:10|1902.4|1902|1902.2|1901.8|1902.4|1902.2|1902|1901.6|253
1639488030000|2021-12-14 13:20:30|1902||1902.2||1902.2||1902||0
1639488040000|2021-12-14 13:20:40|1902|1901.6|1901.8|1901.6|1902|1901.8|1901.8|1901.6|1470
1639488050000|2021-12-14 13:20:50|1901.6|1901.4|1901.8|1901.4|1901.8|1901.4|1901.4|1901.2|641
1639488060000|2021-12-14 13:21:00|1901.6|1901.2|1900.6|1900.4|1901.6|1901.2|1900.4|1900.2|2069
1639488070000|2021-12-14 13:21:10|1900.8|1900.6|1901|1900.6|1901|1900.6|1900.6|1900.4|248
1639488080000|2021-12-14 13:21:20|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.6|1900.4|0
1639488090000|2021-12-14 13:21:30|1901.2|1900.8|1901|1900.8|1901.2|1900.8|1901|1900.6|876
1639488100000|2021-12-14 13:21:40|1901.2|1900.6|1901|1900.6|1901.2|1900.6|1900.8|1900.6|185
1639488110000|2021-12-14 13:21:50|1900.8|1900.4|1901|1900.6|1901|1900.6|1900.6|1900.4|373
1639488120000|2021-12-14 13:22:00|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.4|1900|6259
1639488130000|2021-12-14 13:22:10|1900.6|1900.2|1901|1900.4|1901|1900.4|1900.6|1900.2|0
1639488140000|2021-12-14 13:22:20|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900.4|302
1639488150000|2021-12-14 13:22:30|1900.8|1900.6|1901.2|1900.8|1901.2|1901|1900.8|1900.6|185
1639488160000|2021-12-14 13:22:40|1901.4||1901.4||1901.4||1901.2||0
1639488170000|2021-12-14 13:22:50|1901.2|1901|1901.4|1901|1901.4|1901|1901.2|1901|0
1639488180000|2021-12-14 13:23:00|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|874
1639488190000|2021-12-14 13:23:10|1901.6|1901.6|1901.8|1901.6|1902|1901.6|1901.6|1901.6|0
1639488200000|2021-12-14 13:23:20|1901.6|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.4|169
1639488210000|2021-12-14 13:23:30|1901.6|1901.2|1901.4|1901|1901.6|1901.2|1901|1900.6|3672
1639488220000|2021-12-14 13:23:40|1901.2|1901.2|1901.6|1901.4|1901.8|1901.6|1901|1900.8|1693
1639488230000|2021-12-14 13:23:50|1901.8||1901.6||1901.8||1901.6||0
1639488240000|2021-12-14 13:24:00|1901.8|1901.6|1902.2|1902|1902.4|1902|1901.8|1901.6|6137
1639488250000|2021-12-14 13:24:10|1902.4|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902.2|1115
1639488260000|2021-12-14 13:24:20|1902.6|1902.4|1902.6|1902.2|1902.6|1902.4|1902.4|1902.2|2345
1639488270000|2021-12-14 13:24:30|1902.4||1902.6||1902.6||1902.4||0
1639488280000|2021-12-14 13:24:40|1902.4|1902.4|1902.6|1902.2|1902.6|1902.4|1902.4|1902.2|0
1639488290000|2021-12-14 13:24:50|1902.4|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|886
1639488300000|2021-12-14 13:25:00|1902.8|1902.4|1902.8|1902.6|1903.2|1902.8|1902.8|1902.4|484
1639488310000|2021-12-14 13:25:10|1902.6|1902.4|1902.2|1901.8|1902.6|1902.4|1902|1901.6|1998
1639488320000|2021-12-14 13:25:20|1902|1901.6|1901.8|1901.6|1902|1901.8|1901.8|1901.6|1737
1639488330000|2021-12-14 13:25:30|1902|1901.8|1901.8|1901.6|1902|1901.8|1901.8|1901.4|873
1639488340000|2021-12-14 13:25:40|1902||1902||1902||1902||158
1639488350000|2021-12-14 13:25:50||1901.8||1901.6||1901.8||1901.6|0
1639488360000|2021-12-14 13:26:00|1901.8|1901.8|1902|1901.8|1902|1901.8|1901.8|1901.8|185
1639488370000|2021-12-14 13:26:10|1902.2|1902|1902.2|1901.8|1902.2|1902|1902|1901.6|425
1639488390000|2021-12-14 13:26:30|1902.4|1902|1902.4|1902|1902.4|1902|1902.4|1901.8|0
1639488400000|2021-12-14 13:26:40|1902.2|1901.8|1901.8|1901.6|1902.4|1902|1901.8|1901.6|720
1639488410000|2021-12-14 13:26:50|1902||1901.8||1902||1901.8||0
1639488420000|2021-12-14 13:27:00|1901.6|1901.4|1901.6|1901.2|1901.6|1901.4|1901.2|1901|2512
1639488430000|2021-12-14 13:27:10|1901.8|1901.4|1901.8|1901.4|1901.8|1901.6|1901.8|1901.4|688
1639488440000|2021-12-14 13:27:20|1901.6|1901.2|1901.6|1901.2|1901.8|1901.2|1901.6|1901.2|0
1639488450000|2021-12-14 13:27:30|1901.4|1901|1900.6|1900.2|1901.4|1901.2|1900.2|1900|4589
1639488460000|2021-12-14 13:27:40|1900.4||1900.4||1900.4||1900.4||0
1639488470000|2021-12-14 13:27:50|1900.6|1900|1900|1899.6|1900.6|1900|1900|1899.6|2279
1639488480000|2021-12-14 13:28:00|1900.2|1899.8|1900|1899.6|1900.2|1899.8|1900|1899.6|0
1639488500000|2021-12-14 13:28:20|1900.2|1899.8|1900.4|1900|1900.6|1900.2|1900.2|1899.8|3878
1639488510000|2021-12-14 13:28:30|1900.6|1900.2|1900.2|1899.8|1900.6|1900.2|1900|1899.8|185
1639488520000|2021-12-14 13:28:40|1900||1900.2||1900.2||1900||0
1639488530000|2021-12-14 13:28:50|1900.4|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|0
1639488540000|2021-12-14 13:29:00|1900.4|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|100
1639488550000|2021-12-14 13:29:10|1900||1900||1900.2||1900||876
1639488560000|2021-12-14 13:29:20|1900.2|1900|1900|1899.8|1900.4|1900|1900|1899.8|218
1639488570000|2021-12-14 13:29:30|1900.2|1900|1900.4|1900|1900.4|1900|1900.2|1900|1352
1639488580000|2021-12-14 13:29:40|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.2|1900|4546
1639488590000|2021-12-14 13:29:50|1901|1900.2|1900.8|1900.2|1901|1900.6|1900.6|1900.2|1042
1639488600000|2021-12-14 13:30:00|1901|1900.4|1901.2|1900.6|1901.4|1900.8|1900.8|1900.4|0
1639488610000|2021-12-14 13:30:10|1901|1900.4|1900.4|1900.2|1901.2|1900.4|1900.4|1900|2447
1639488620000|2021-12-14 13:30:20|1900.6|1900.4|1899.6|1899.2|1900.8|1900.6|1899.6|1899.2|1997
1639488630000|2021-12-14 13:30:30|1899.8|1899|1900|1899.4|1900.4|1899.8|1899|1898.8|1181
1639488640000|2021-12-14 13:30:40|1899.8||1899.8||1900||1899.6||0
1639488650000|2021-12-14 13:30:50|1899.6|1899.6|1899.6|1899|1899.8|1899.6|1899.4|1899|1096
1639488660000|2021-12-14 13:31:00|1899.8|1899.2|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|1682
1639488670000|2021-12-14 13:31:10|1899.6|1899.2|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|1338
1639488680000|2021-12-14 13:31:20|1899.6|1899.2|1899.2|1899|1899.8|1899.4|1899|1898.6|1780
1639488690000|2021-12-14 13:31:30|1899.4|1899.2|1899.4|1899.2|1899.6|1899.2|1899.2|1899|754
1639488700000|2021-12-14 13:31:40|1899.6|1899|1899.4|1899|1899.6|1899.2|1899.2|1899|837
1639488710000|2021-12-14 13:31:50|1899.2|1898.8|1899|1898.6|1899.2|1898.8|1898.8|1898.6|374
1639488720000|2021-12-14 13:32:00|1898.8|1898.8|1899|1898.6|1899|1898.8|1898.4|1898|1069
1639488730000|2021-12-14 13:32:10|1898.8|1898.4|1898.8|1898.4|1899|1898.6|1898.8|1898.4|0
1639488740000|2021-12-14 13:32:20|1898.6|1898.2|1898.8|1898.4|1898.8|1898.4|1898.4|1898.2|1792
1639488750000|2021-12-14 13:32:30|1899|1898.6|1897.2|1897|1899.2|1898.8|1897.2|1897|8933
1639488760000|2021-12-14 13:32:40|1897.4|1897.2|1897|1896.6|1897.6|1897.2|1896.6|1896.4|1662
1639488770000|2021-12-14 13:32:50|1897.2|1896.8|1896.2|1895.6|1897.2|1897|1895.8|1895.2|2343
1639488780000|2021-12-14 13:33:00|1896|1895.8|1896.8|1896.4|1897|1896.6|1895.6|1895.2|6851
1639488790000|2021-12-14 13:33:10|1896.6|1896.6|1896.4|1896|1896.8|1896.6|1896|1895.8|1175
1639488800000|2021-12-14 13:33:20|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1895.6|1895.4|2818
1639488810000|2021-12-14 13:33:30|1895.8|1895.4|1894.6|1894.4|1895.8|1895.4|1894.4|1894.2|559
1639488820000|2021-12-14 13:33:40|1894.4|1894.2|1894.4|1894|1894.8|1894.4|1894.2|1894|639
1639488830000|2021-12-14 13:33:50|1894.6|1894.2|1895|1894.6|1895|1894.8|1894.6|1894.2|3127
1639488840000|2021-12-14 13:34:00|1895.2|1894.8|1895.4|1895|1895.6|1895|1895|1894.6|0
1639488850000|2021-12-14 13:34:10|1895.2|1894.6|1895|1894.6|1895.2|1894.8|1894.8|1894.6|1343
1639488860000|2021-12-14 13:34:20|1895.2|1894.8|1895.4|1894.8|1895.4|1895|1895.2|1894.6|415
1639488870000|2021-12-14 13:34:30|1895.6|1894.6|1895|1894.6|1895.6|1894.8|1894.8|1894.6|685
1639488880000|2021-12-14 13:34:40|1894.8|1894.4|1894.6|1894.2|1894.8|1894.6|1894.6|1894.2|2382
1639488890000|2021-12-14 13:34:50|1894.4|1894|1894.8|1894.4|1894.8|1894.4|1894.2|1894|4429
1639488900000|2021-12-14 13:35:00|1894.6|1894.2|1894.6|1894.2|1894.8|1894.2|1894.4|1894|0
1639488910000|2021-12-14 13:35:10|1894.8|1894.4|1896.8|1896.4|1897|1896.4|1894.8|1894.4|10675
1639488920000|2021-12-14 13:35:20|1896.6|1896.2|1897|1896.8|1897.4|1897|1896.4|1896|1421
1639488930000|2021-12-14 13:35:30|1897.2|1896.6|1897|1896.6|1897.2|1896.8|1896.8|1896.6|425
1639488940000|2021-12-14 13:35:40|1896.8|1896.4|1896.6|1896|1897|1896.4|1896.2|1895.8|1244
1639488950000|2021-12-14 13:35:50|1896.4|1896.2|1896.2|1895.8|1896.6|1896.2|1896.2|1895.6|0
1639488960000|2021-12-14 13:36:00|1896|1895.6|1896|1895.6|1896|1895.8|1895.6|1895.2|746
1639488970000|2021-12-14 13:36:10|1896.2|1895.8|1897|1896.6|1897|1896.6|1896.2|1895.6|2288
1639488980000|2021-12-14 13:36:20|1896.8|1896.4|1897|1896.6|1897.2|1896.8|1896.6|1896.2|998
1639488990000|2021-12-14 13:36:30|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.6|1896.2|545
1639489000000|2021-12-14 13:36:40|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.6|1896.2|0
1639489010000|2021-12-14 13:36:50|1896.4|1896.4|1896.4|1896.2|1896.4|1896.4|1896.4|1896.2|0
1639489020000|2021-12-14 13:37:00|1896.6|1896.4|1896.2|1896|1896.6|1896.4|1896.2|1896|802
1639489030000|2021-12-14 13:37:10|1896.4|1896.2|1896.6|1896.2|1897|1896.6|1896.4|1896|575
1639489040000|2021-12-14 13:37:20|1896.4|1896|1896.4|1896|1896.6|1896.4|1896.4|1896|718
1639489050000|2021-12-14 13:37:30|1896.2|1895.8|1896.4|1896|1896.6|1896.2|1896|1895.8|2387
1639489060000|2021-12-14 13:37:40|1896.2|1895.8|1896.6|1896.2|1896.8|1896.2|1896.2|1895.8|0
1639489070000|2021-12-14 13:37:50|1896.8|1896.4|1896.6|1896.2|1897|1896.6|1896.4|1896.2|0
1639489080000|2021-12-14 13:38:00|1896.4|1896|1896.2|1896|1896.4|1896.2|1896.2|1896|775
1639489090000|2021-12-14 13:38:10|1896|1895.8|1895.8|1895.6|1896|1895.8|1895.8|1895.6|1512
1639489100000|2021-12-14 13:38:20|1896|1895.8|1895.8|1895.4|1896.2|1895.8|1895.6|1895.2|1721
1639489110000|2021-12-14 13:38:30|1896|1895.6|1896|1895.6|1896|1895.8|1896|1895.6|185
1639489120000|2021-12-14 13:38:40|1895.8|1895.4|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|0
1639489130000|2021-12-14 13:38:50||1895.6||1895.6||1895.6||1895.4|10
1639489140000|2021-12-14 13:39:00|1895.6|1895.4|1896|1895.8|1896|1895.8|1895.6|1895.4|993
1639489150000|2021-12-14 13:39:10|1896.2|1896|1896.2|1895.8|1896.6|1896.2|1896.2|1895.8|1162
1639489160000|2021-12-14 13:39:20|1896.4||1896||1896.4||1896||0
1639489170000|2021-12-14 13:39:30|1896.2|1895.6|1896.2|1895.8|1896.2|1895.8|1895.8|1895.4|2368
1639489180000|2021-12-14 13:39:40|1896|1895.6|1895.8|1895.6|1896|1895.6|1895.8|1895.4|1441
1639489190000|2021-12-14 13:39:50|1896|1895.8|1896.4|1896|1896.4|1896.2|1896|1895.8|998
1639489200000|2021-12-14 13:40:00|1896.2|1895.8|1896.4|1896|1896.4|1896|1896|1895.8|0
1639489210000|2021-12-14 13:40:10|1896.2||1896.2||1896.4||1896.2||0
1639489220000|2021-12-14 13:40:20|1896|1895.8|1896.6|1896.2|1896.6|1896.2|1896|1895.6|188
1639489230000|2021-12-14 13:40:30|1896.4||1896.4||1896.4||1896.4||50
1639489240000|2021-12-14 13:40:40|1896.2|1896|1896.2|1896|1896.2|1896|1896|1895.8|169
1639489250000|2021-12-14 13:40:50|1896|1895.8|1895.8|1895.4|1896|1895.8|1895.6|1895.4|2206
1639489260000|2021-12-14 13:41:00|1895.6|1895.6|1895.8|1895.4|1896|1895.6|1895.6|1895.4|861
1639489270000|2021-12-14 13:41:10|1896|1895.6|1896|1895.6|1896.2|1895.8|1895.8|1895.4|852
1639489280000|2021-12-14 13:41:20|1896.2|1895.8|1896.2|1896|1896.6|1896.2|1896.2|1895.8|1910
1639489290000|2021-12-14 13:41:30|1896.4|1896.2|1896.2|1895.8|1896.6|1896.4|1896.2|1895.8|2228
1639489300000|2021-12-14 13:41:40|1896.4|1896|1896.6|1896.2|1896.6|1896.4|1896.4|1896|500
1639489310000|2021-12-14 13:41:50|1896.4|1896.4|1896.6|1896.2|1896.6|1896.4|1896.4|1896.2|0
1639489320000|2021-12-14 13:42:00|1896.4|1896.4|1896.6|1896.4|1896.6|1896.4|1896.4|1896.4|1207
1639489330000|2021-12-14 13:42:10|1896.8|1896.6|1897|1896.6|1897|1896.6|1896.8|1896.6|270
1639489340000|2021-12-14 13:42:20|1896.8|1896.4|1896.8|1896.6|1896.8|1896.6|1896.4|1896.2|1791
1639489350000|2021-12-14 13:42:30|1896.6|1896.4|1896.2|1896|1896.8|1896.4|1896.2|1896|2019
1639489360000|2021-12-14 13:42:40|1896.4|1895.8|1896|1895.6|1896.4|1896|1895.8|1895.4|997
1639489370000|2021-12-14 13:42:50|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.6|988
1639489380000|2021-12-14 13:43:00|1895.8|1895.4|1895.8|1895.6|1895.8|1895.6|1895.6|1895.2|5322
1639489390000|2021-12-14 13:43:10|1896|1895.8|1896|1895.6|1896|1895.8|1896|1895.6|0
1639489400000|2021-12-14 13:43:20|1895.8|1895.4|1895|1894.6|1895.8|1895.4|1895|1894.6|16188
1639489410000|2021-12-14 13:43:30|1894.8|1894.8|1894.6|1894.4|1895.2|1895|1894.6|1894.4|3585
1639489420000|2021-12-14 13:43:40|1894.4|1894|1893.6|1893.2|1894.4|1894.2|1893.2|1893|6868
1639489430000|2021-12-14 13:43:50|1893.4|1893|1894|1893.4|1894|1893.6|1893.2|1892.8|552
1639489440000|2021-12-14 13:44:00|1893.8|1893.6|1894.2|1893.8|1894.2|1894|1893.8|1893.6|408
1639489450000|2021-12-14 13:44:10|1894|1893.6|1894.2|1893.8|1894.2|1893.8|1894|1893.4|0
1639489460000|2021-12-14 13:44:20|1894|1893.6|1893.4|1893|1894|1893.8|1893.4|1893|2302
1639489470000|2021-12-14 13:44:30|1893.6|1893.2|1893.8|1893.4|1894|1893.8|1893.4|1893.2|4240
1639489480000|2021-12-14 13:44:40|1893.6|1893.2|1893.8|1893.4|1893.8|1893.4|1893.4|1893|4379
1639489490000|2021-12-14 13:44:50|1894|1893.6|1893.8|1893.4|1894|1893.6|1893.8|1893.4|709
1639489500000|2021-12-14 13:45:00|1894|1893.2|1893.4|1893|1894|1893.4|1893|1892.6|17783
1639489510000|2021-12-14 13:45:10|1893.2|1892.8|1893.6|1893.2|1893.8|1893.4|1893.2|1892.8|0
1639489520000|2021-12-14 13:45:20|1893.4|1893|1893.6|1893.2|1893.6|1893.4|1893.4|1893|515
1639489530000|2021-12-14 13:45:30|1893.4|1893|1893.2|1893|1893.4|1893.2|1893.2|1893|185
1639489540000|2021-12-14 13:45:40|1893|1892.8|1893.2|1892.8|1893.2|1892.8|1893|1892.6|2792
1639489550000|2021-12-14 13:45:50|1893|1893|1893.2|1892.8|1893.4|1893|1893|1892.6|502
1639489560000|2021-12-14 13:46:00|1893|1892.6|1893.6|1893.2|1893.8|1893.6|1893|1892.4|1649
1639489570000|2021-12-14 13:46:10|1893.4|1893|1893.2|1892.8|1893.4|1893|1893.2|1892.8|370
1639489580000|2021-12-14 13:46:20|1893|1892.6|1893.4|1893|1893.4|1893|1893|1892.6|0
1639489590000|2021-12-14 13:46:30|1893.2|1892.8|1893.4|1893|1893.4|1893|1893.2|1892.8|0
1639489600000|2021-12-14 13:46:40|1893.2|1892.8|1894.2|1893.8|1894.2|1893.8|1893.2|1892.8|1627
1639489610000|2021-12-14 13:46:50|1894.4|1894|1894.4|1894|1894.4|1894|1894.2|1894|0
1639489620000|2021-12-14 13:47:00|1894.2|1894.2|1894.6|1894.2|1894.6|1894.2|1894.2|1894|803
1639489630000|2021-12-14 13:47:10|1894.4|1894|1894.6|1894|1894.8|1894.2|1894.4|1894|521
1639489640000|2021-12-14 13:47:20|1894.4||1894.2||1894.4||1894.2||1
1639489650000|2021-12-14 13:47:30|1894.4|1894.2|1894.6|1894.4|1894.8|1894.6|1894.4|1894.2|285
1639489660000|2021-12-14 13:47:40|1894.8|1894.6|1895.4|1895|1895.4|1895.2|1894.8|1894.6|1007
1639489670000|2021-12-14 13:47:50|1895.2|1894.8|1894.6|1894.4|1895.2|1895|1894.6|1894.4|3065
1639489680000|2021-12-14 13:48:00|1894.4|1894.2|1894.4|1894|1894.4|1894.2|1894|1893.8|1766
1639489690000|2021-12-14 13:48:10|1894.2|1893.8|1894.4|1894|1894.4|1894.2|1894.2|1893.8|259
1639489700000|2021-12-14 13:48:20|1894.6|1894.2|1894.8|1894.4|1894.8|1894.4|1894.6|1894.2|1768
1639489710000|2021-12-14 13:48:30|1894.6|1894.2|1894|1893.6|1894.8|1894.4|1894|1893.6|2782
1639489720000|2021-12-14 13:48:40|1893.8|1893.8|1893.8|1893.4|1894|1893.8|1893.8|1893.4|0
1639489730000|2021-12-14 13:48:50|1893.6||1893.8||1893.8||1893.6||0
1639489740000|2021-12-14 13:49:00|1894|1893.6|1893.6|1893.2|1894.2|1893.8|1893.2|1893|10076
1639489750000|2021-12-14 13:49:10|1893.2|1893|1893.6|1893|1893.6|1893.2|1893|1892.6|3012
1639489760000|2021-12-14 13:49:20|1893.8|1893.2|1894.2|1893.8|1894.2|1893.8|1893.8|1893.2|0
1639489770000|2021-12-14 13:49:30|1894|1893.6|1893.6|1893|1894|1893.6|1893.4|1893|150
1639489780000|2021-12-14 13:49:40|1893.4|1892.8|1893.2|1893|1893.4|1893|1893.2|1892.8|1185
1639489790000|2021-12-14 13:49:50|1893|1892.8|1893|1892.6|1893.4|1893.2|1893|1892.6|6657
1639489800000|2021-12-14 13:50:00|1892.8|1892.4|1892.6|1892.4|1893|1892.6|1892.6|1892.4|637
1639489810000|2021-12-14 13:50:10|1892.8|1892.6|1893.6|1893.2|1893.6|1893.2|1892.6|1892.4|6723
1639489820000|2021-12-14 13:50:20|1893.8|1893.4|1894.4|1894|1894.6|1894.2|1893.8|1893.2|789
1639489830000|2021-12-14 13:50:30|1894.2|1893.8|1894.2|1894|1894.4|1894|1894|1893.8|185
1639489840000|2021-12-14 13:50:40|1894.4|1894.2|1894.2|1894|1894.4|1894.2|1894.2|1894|0
1639489850000|2021-12-14 13:50:50|1894.4|1894.2|1894.4|1894|1894.4|1894.2|1894.2|1894|0
1639489860000|2021-12-14 13:51:00|1894.2|1893.8|1894|1893.8|1894.2|1893.8|1894|1893.8|1530
1639489870000|2021-12-14 13:51:10|1894.2|1894|1894|1893.6|1894.4|1894|1893.8|1893.6|1963
1639489880000|2021-12-14 13:51:20|1894.2|1893.8|1893.4|1893|1894.2|1893.8|1893.4|1893|0
1639489890000|2021-12-14 13:51:30|1893.6|1893.2|1893.8|1893.4|1894|1893.6|1893.6|1893.2|1235
1639489900000|2021-12-14 13:51:40|1893.6|1893.6|1893.6|1893.2|1893.8|1893.6|1893.6|1893|3685
1639489910000|2021-12-14 13:51:50|1893.4|1893.4|1893.6|1893.2|1893.8|1893.6|1893.4|1893.2|1776
1639489920000|2021-12-14 13:52:00|1893.8|1893.4|1893.2|1892.8|1893.8|1893.4|1893|1892.8|773
1639489930000|2021-12-14 13:52:10|1893.4|1893|1893.2|1893|1893.4|1893|1893.2|1892.8|0
1639489940000|2021-12-14 13:52:20|1893|1892.8|1893.4|1893|1893.4|1893.2|1892.8|1892.4|1783
1639489950000|2021-12-14 13:52:30|1893.2|1893.2|1893.8|1893.4|1893.8|1893.4|1893.2|1892.8|706
1639489960000|2021-12-14 13:52:40|1893.6|1893.2|1894|1893.6|1894|1893.6|1893.4|1893|630
1639489980000|2021-12-14 13:53:00|1893.8|1893.8|1894|1893.4|1894|1893.8|1893.6|1893.2|374
1639489990000|2021-12-14 13:53:10|1893.8|1893.6|1894.6|1894.2|1894.6|1894.2|1893.8|1893.4|2197
1639490000000|2021-12-14 13:53:20|1894.8|1894.4|1894.8|1894.4|1895.2|1894.8|1894.6|1894.4|484
1639490010000|2021-12-14 13:53:30|1895|1894.6|1894.4|1894|1895|1894.6|1894.4|1894|2722
1639490020000|2021-12-14 13:53:40|1894.2|1893.8|1894|1893.6|1894.2|1894|1893.6|1893.4|4720
1639490030000|2021-12-14 13:53:50||1893.4||1893.6||1893.8||1893.4|0
1639490040000|2021-12-14 13:54:00|1893.8|1893.4|1893.8|1893.4|1893.8|1893.6|1893.6|1893.2|185
1639490050000|2021-12-14 13:54:10|1894|1893.6|1893.8|1893.4|1894.4|1894|1893.8|1893.4|1436
1639490060000|2021-12-14 13:54:20|1894|1893.6|1894.4|1894|1894.4|1894|1894|1893.6|1559
1639490070000|2021-12-14 13:54:30|1894.2|1893.8|1894|1893.6|1894.4|1894|1893.6|1893.4|1250
1639490080000|2021-12-14 13:54:40|1893.8|1893.4|1893.6|1893.2|1894|1893.4|1893.6|1893.2|0
1639490090000|2021-12-14 13:54:50|1893.8|1893.4|1893.8|1893.6|1893.8|1893.6|1893.8|1893.4|1091
1639490100000|2021-12-14 13:55:00|1894|1893.8|1894|1893.6|1894.2|1893.8|1893.8|1893.6|577
1639490110000|2021-12-14 13:55:10|1893.8|1893.8|1894|1893.6|1894|1893.8|1893.8|1893.6|0
1639490120000|2021-12-14 13:55:20|1893.8||1893.8||1894||1893.8||200
1639490130000|2021-12-14 13:55:30|1894|1893.8|1894.4|1894|1894.4|1894.2|1894|1893.8|1329
1639490140000|2021-12-14 13:55:40|1894.2|1894.2|1894.4|1894|1894.6|1894.2|1894.2|1894|725
1639490150000|2021-12-14 13:55:50|1894.2|1893.8|1893.8|1893.4|1894.2|1893.8|1893.6|1893.2|7156
1639490160000|2021-12-14 13:56:00|1893.6|1893.2|1893.6|1893.2|1893.8|1893.2|1893.4|1893.2|0
1639490170000|2021-12-14 13:56:10|1893.4|1893.4|1893.6|1893.4|1893.8|1893.4|1893.4|1893.2|1221
1639490180000|2021-12-14 13:56:20|1893.4|1893.2|1893.8|1893.6|1894.2|1893.8|1893.4|1893.2|2623
1639490190000|2021-12-14 13:56:30|1893.6|1893.4|1893.8|1893.4|1894|1893.6|1893.6|1893.4|1633
1639490200000|2021-12-14 13:56:40|1893.6|1893.2|1893.4|1893.2|1893.6|1893.2|1893.2|1893|278
1639490210000|2021-12-14 13:56:50|1893.6|1893.4|1893.4|1893.2|1893.6|1893.4|1893.4|1893|185
1639490220000|2021-12-14 13:57:00|1893.6|1893|1893.8|1893.4|1893.8|1893.6|1893.6|1893|2368
1639490230000|2021-12-14 13:57:10|1894|1893.6|1894|1893.6|1894.2|1893.8|1893.8|1893.6|189
1639490240000|2021-12-14 13:57:20|1893.8|1893.4|1893.6|1893.2|1893.8|1893.4|1893.4|1893|3392
1639490250000|2021-12-14 13:57:30|1893.4|1893|1893.4|1893|1893.4|1893.2|1893.4|1893|0
1639490260000|2021-12-14 13:57:40|1893.6|1893.2|1893.6|1893.4|1893.6|1893.4|1893.6|1893|185
1639490270000|2021-12-14 13:57:50|1893.8|1893.6|1894|1893.8|1894|1893.8|1893.8|1893.6|1090
1639490280000|2021-12-14 13:58:00|1894.2|1893.6|1894.4|1894|1894.4|1894|1894|1893.6|0
1639490290000|2021-12-14 13:58:10|1894.2|1893.8|1893.6|1893.4|1894.4|1893.8|1893.6|1893.2|4874
1639490300000|2021-12-14 13:58:20|1893.8|1893.2|1894.2|1893.8|1894.4|1894|1893.8|1893.2|511
1639490310000|2021-12-14 13:58:30|1894|1893.6|1893.8|1893.6|1894|1893.6|1893.6|1893.4|5680
1639490320000|2021-12-14 13:58:40|1894|1893.8|1894|1893.6|1894.2|1893.8|1893.8|1893.6|2004
1639490330000|2021-12-14 13:58:50|1893.8|1893.8|1894|1893.8|1894|1893.8|1893.8|1893.6|0
1639490340000|2021-12-14 13:59:00|1894.2|1893.6|1895|1894.6|1895|1894.6|1894.2|1893.6|1051
1639490350000|2021-12-14 13:59:10|1894.8|1894.4|1895|1894.6|1895.2|1894.8|1894.6|1894.2|1438
1639490360000|2021-12-14 13:59:20|1894.8|1894.4|1894.4|1894.2|1894.8|1894.4|1894.2|1894|2740
1639490370000|2021-12-14 13:59:30|1894.6|1894|1893.8|1893.6|1894.6|1894|1893.8|1893.4|892
1639490380000|2021-12-14 13:59:40|1893.6|1893.4|1893.2|1893|1893.6|1893.6|1893.2|1893|1785
1639490390000|2021-12-14 13:59:50|1893|1892.8|1892.8|1892.4|1893.2|1892.8|1892.6|1892.4|269
1639490400000|2021-12-14 14:00:00|1892.6|1892.2|1893.4|1892.8|1893.4|1893|1892.2|1892|7299
1639490410000|2021-12-14 14:00:10|1893.2|1892.6|1892.8|1892.4|1893.6|1893.4|1892.8|1892.4|3612
1639490420000|2021-12-14 14:00:20|1893|1892.6|1893.2|1892.8|1893.2|1893|1893|1892.6|935
1639490430000|2021-12-14 14:00:30|1893|1892.6|1892.8|1892.4|1893.2|1892.8|1892.6|1892.4|3135
1639490440000|2021-12-14 14:00:40|1892.6|1892.6|1892.6|1892.2|1892.8|1892.6|1892.2|1892|1322
1639490450000|2021-12-14 14:00:50|1892.8|1892.4|1892|1891.6|1892.8|1892.4|1891.8|1891.6|3297
1639490460000|2021-12-14 14:01:00|1891.8|1891.4|1891.8|1891.4|1891.8|1891.4|1891.6|1891.2|1110
1639490470000|2021-12-14 14:01:10|1891.6|1891.2|1891.4|1891.2|1891.6|1891.4|1891.4|1891.2|2976
1639490480000|2021-12-14 14:01:20|1891.6|1891.4|1891.6|1891.2|1891.6|1891.4|1891.6|1891.2|711
1639490490000|2021-12-14 14:01:30|1891.4|1891|1890.6|1890.2|1891.4|1891|1890.6|1890.2|9351
1639490500000|2021-12-14 14:01:40|1890.4|1890|1889.8|1889.4|1890.4|1890|1889|1888.8|44877
1639490510000|2021-12-14 14:01:50|1890|1889.6|1890.2|1889.8|1890.4|1890|1890|1889.4|1469
1639490520000|2021-12-14 14:02:00|1890.4|1890|1890.8|1890.6|1891|1890.6|1890.2|1890|1273
1639490530000|2021-12-14 14:02:10|1890.6|1890.4|1891|1890.8|1891.2|1890.8|1890.6|1890.4|5947
1639490540000|2021-12-14 14:02:20|1891.2|1890.6|1891.6|1891.2|1891.8|1891.2|1891.2|1890.6|969
1639490550000|2021-12-14 14:02:30|1891.8|1891.4|1891.4|1891|1892.2|1891.8|1891.4|1891|2673
1639490560000|2021-12-14 14:02:40|1891.6|1891.4|1892|1891.6|1892.2|1891.8|1891.6|1891.4|388
1639490570000|2021-12-14 14:02:50|1892.2|1891.8|1891.2|1891|1892.2|1891.8|1891.2|1891|2919
1639490580000|2021-12-14 14:03:00|1891.4|1891.2|1891.8|1891.4|1891.8|1891.6|1891.4|1891|1261
1639490590000|2021-12-14 14:03:10|1892|1891.6|1891.8|1891.4|1892|1891.6|1891.4|1891.2|2488
1639490600000|2021-12-14 14:03:20|1892|1891.6|1892|1891.6|1892.4|1891.8|1891.8|1891.6|371
1639490610000|2021-12-14 14:03:30|1891.8|1891.8|1892.4|1891.8|1892.4|1892|1891.8|1891.6|1498
1639490620000|2021-12-14 14:03:40|1892.6|1892|1892.4|1892|1892.6|1892.2|1892.4|1892|500
1639490630000|2021-12-14 14:03:50|1892.2|1891.8|1891.6|1891.2|1892.2|1891.8|1891.4|1891|1705
1639490640000|2021-12-14 14:04:00|1891.8|1891.4|1892.4|1891.8|1892.4|1892|1891.8|1891.4|417
1639490650000|2021-12-14 14:04:10|1892.6|1892|1892.4|1892|1893|1892.6|1892.4|1892|1950
1639490660000|2021-12-14 14:04:20|1892.2|1891.8|1892.2|1891.8|1892.2|1891.8|1892|1891.6|485
1639490670000|2021-12-14 14:04:30|1892.4|1892|1892.4|1892|1892.4|1892.2|1891.8|1891.4|186
1639490680000|2021-12-14 14:04:40|1892.2|1891.8|1892.4|1892|1892.4|1892.2|1892.2|1891.8|120
1639490690000|2021-12-14 14:04:50|1892.2|1892.2|1892.4|1891.8|1892.4|1892.2|1892.2|1891.8|1097
1639490700000|2021-12-14 14:05:00|1892.2|1892|1892.4|1892.2|1892.4|1892.2|1892.2|1891.8|185
1639490710000|2021-12-14 14:05:10|1892.6|1892|1893.4|1892.8|1893.4|1892.8|1892.4|1892|196
1639490720000|2021-12-14 14:05:20|1893.2|1892.6|1893.2|1892.6|1893.2|1892.8|1892.8|1892.4|616
1639490730000|2021-12-14 14:05:30|1893|1892.4|1892.6|1892.2|1893|1892.4|1892.4|1892.2|187
1639490740000|2021-12-14 14:05:40|1892.4|1892.4|1893.4|1892.8|1893.4|1893|1892.4|1892.2|1082
1639490750000|2021-12-14 14:05:50|1893.6|1893|1893.8|1893.4|1894|1893.4|1893.4|1893|2915
1639490760000|2021-12-14 14:06:00|1893.6|1893.2|1892.8|1892.6|1893.6|1893.2|1892.8|1892.4|2520
1639490770000|2021-12-14 14:06:10|1893|1892.4|1893|1892.6|1893|1892.6|1892.4|1892|185
1639490780000|2021-12-14 14:06:20|1892.8|1892.4|1892.8|1892.4|1893|1892.6|1892.8|1892.4|0
1639490790000|2021-12-14 14:06:30|1892.6|1892.2|1892.2|1891.8|1892.6|1892.2|1892|1891.8|1614
1639490800000|2021-12-14 14:06:40|1892.4|1892|1892.2|1891.8|1892.4|1892.2|1892|1891.8|2432
1639490810000|2021-12-14 14:06:50|1892|1892|1892.4|1892|1892.4|1892.2|1892|1891.8|1914
1639490820000|2021-12-14 14:07:00|1892.6|1892.2|1892.8|1892.2|1893|1892.4|1892.6|1892|251
1639490830000|2021-12-14 14:07:10|1892.6|1892|1892.2|1891.8|1892.8|1892.2|1892.2|1891.8|854
1639490840000|2021-12-14 14:07:20|1892.4|1892|1892.4|1892|1892.6|1892|1892.2|1891.8|0
1639490850000|2021-12-14 14:07:30|1892.6|1892.2|1892.8|1892.4|1892.8|1892.4|1892.6|1892.2|185
1639490860000|2021-12-14 14:07:40|1892.6|1892.2|1892.8|1892.4|1892.8|1892.4|1892.6|1892.2|0
1639490870000|2021-12-14 14:07:50|1892.6|1892.2|1892.2|1891.8|1892.6|1892.2|1892|1891.8|1236
1639490880000|2021-12-14 14:08:00|1892.4|1892|1892|1891.8|1892.4|1892|1892|1891.8|0
1639490890000|2021-12-14 14:08:10|1891.8|1891.6|1891.6|1891.4|1892|1891.6|1891.2|1891|4559
1639490900000|2021-12-14 14:08:20|1891.8|1891.2|1891.8|1891.4|1891.8|1891.4|1891.4|1891.2|2893
1639490910000|2021-12-14 14:08:30||1891.6||1891.6||1891.6||1891.6|0
1639490920000|2021-12-14 14:08:40|1891.6|1891.4|1891.6|1891.4|1891.6|1891.4|1891.4|1891|49
1639490930000|2021-12-14 14:08:50|1891.4|1891.2|1891.2|1891|1891.4|1891.2|1891.2|1891|663
1639490940000|2021-12-14 14:09:00|1891|1890.8|1890.6|1890.4|1891|1890.8|1890.6|1890.4|805
1639490950000|2021-12-14 14:09:10|1890.8|1890.6|1891.6|1891|1891.6|1891.2|1890.8|1890.6|669
1639490960000|2021-12-14 14:09:20|1891.4|1891.2|1891.6|1891.2|1891.6|1891.2|1891.4|1891.2|0
1639490970000|2021-12-14 14:09:30|1891.4|1891|1891|1890.8|1891.4|1891|1890.8|1890.6|991
1639490980000|2021-12-14 14:09:40|1890.8|1890.6|1890.8|1890.6|1890.8|1890.6|1890.8|1890.6|0
1639490990000|2021-12-14 14:09:50|1890.6|1890.4|1890.2|1890|1890.6|1890.6|1890.2|1889.8|1428
1639491000000|2021-12-14 14:10:00|1890.4|1890.2|1890.6|1890.2|1890.6|1890.4|1890.4|1890.2|952
1639491010000|2021-12-14 14:10:10|1890.4|1890|1890.4|1890|1890.4|1890.2|1890.2|1890|1236
1639491020000|2021-12-14 14:10:20|1890.2|1890.2|1890|1889.8|1890.2|1890.2|1890|1889.8|1233
1639491030000|2021-12-14 14:10:30|1890.2|1889.6|1890|1889.6|1890.2|1889.8|1889.8|1889.4|1742
1639491040000|2021-12-14 14:10:40|1889.8|1889.4|1889.8|1889.4|1890|1889.6|1889.6|1889.4|1866
1639491050000|2021-12-14 14:10:50|1890|1889.6|1889.8|1889.4|1890|1889.6|1889.6|1889.4|0
1639491060000|2021-12-14 14:11:00|1890|1889.6|1890.6|1890.2|1890.6|1890.2|1889.8|1889.6|2919
1639491070000|2021-12-14 14:11:10|1890.4|1890|1890.8|1890.4|1890.8|1890.4|1890.4|1890|186
1639491080000|2021-12-14 14:11:20|1890.6|1890.2|1890.8|1890.4|1890.8|1890.4|1890.6|1890.2|0
1639491090000|2021-12-14 14:11:30|1891|1890.6|1891|1890.6|1891.2|1890.8|1891|1890.6|261
1639491100000|2021-12-14 14:11:40|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|500
1639491110000|2021-12-14 14:11:50|1891|1890.6|1890.6|1890.2|1891|1890.6|1890.2|1890|4765
1639491120000|2021-12-14 14:12:00|1890.8|1890.4|1891|1890.8|1891|1890.8|1890.8|1890.4|268
1639491130000|2021-12-14 14:12:10|1890.8|1890.6|1891|1890.6|1891|1890.8|1890.6|1890.4|1696
1639491140000|2021-12-14 14:12:20|1890.8|1890.4|1891|1890.6|1891|1890.6|1890.8|1890.4|719
1639491150000|2021-12-14 14:12:30||1890.8||1890.8||1890.8||1890.8|0
1639491160000|2021-12-14 14:12:40|1890.8|1890.6|1891|1890.6|1891|1890.6|1890.8|1890.4|1229
1639491170000|2021-12-14 14:12:50|1890.8|1890.4|1890.6|1890.4|1891|1890.6|1890.4|1890.2|3219
1639491180000|2021-12-14 14:13:00|1890.8|1890.6|1891|1890.6|1891|1890.6|1890.8|1890.4|743
1639491190000|2021-12-14 14:13:10|1890.8|1890.4|1891|1890.8|1891|1890.8|1890.8|1890.4|500
1639491200000|2021-12-14 14:13:20|1890.8|1890.6|1890.8|1890.6|1891|1890.6|1890.8|1890.4|0
1639491210000|2021-12-14 14:13:30|1891|1890.8|1891.2|1890.8|1891.6|1891.2|1891|1890.8|1843
1639491220000|2021-12-14 14:13:40|1891|1890.6|1891.2|1890.8|1891.4|1890.8|1890.8|1890.6|1026
1639491230000|2021-12-14 14:13:50|1891.4|1891|1891.6|1891.2|1892|1891.4|1891.2|1890.8|591
1639491240000|2021-12-14 14:14:00|1891.8|1891.4|1891.6|1891.4|1891.8|1891.4|1891.6|1891.2|0
1639491250000|2021-12-14 14:14:10|1891.8|1891.6|1891.8|1891.4|1891.8|1891.6|1891.6|1891.2|1160
1639491260000|2021-12-14 14:14:20|1892|1891.8|1892.2|1892|1892.4|1892.2|1892|1891.6|2490
1639491270000|2021-12-14 14:14:30|1892.4|1891.8|1892|1891.8|1892.4|1892|1892|1891.8|537
1639491280000|2021-12-14 14:14:40|1892.2|1892|1892.6|1892.4|1893.2|1892.6|1892.2|1892|2636
1639491290000|2021-12-14 14:14:50|1892.4|1892.2|1892.6|1892.2|1892.6|1892.4|1892.4|1892.2|1203
1639491300000|2021-12-14 14:15:00|1892.4|1892.4|1892|1891.8|1892.4|1892.4|1892|1891.6|820
1639491310000|2021-12-14 14:15:10|1891.8|1891.6|1892.6|1892.2|1892.6|1892.2|1891.8|1891.6|186
1639491320000|2021-12-14 14:15:20|1892.4|1892|1892.2|1892|1892.4|1892|1892.2|1892|467
1639491330000|2021-12-14 14:15:30|1892|1891.8|1891.6|1891.2|1892|1891.8|1891.6|1891.2|3648
1639491340000|2021-12-14 14:15:40|1891.8|1891.4|1891.8|1891.4|1892|1891.6|1891.8|1891.2|635
1639491350000|2021-12-14 14:15:50|1891.6|1891.6|1892|1891.6|1892|1891.8|1891.6|1891.6|94
1639491360000|2021-12-14 14:16:00|1891.8|1891.4|1891.6|1891.2|1892|1891.4|1891.4|1891|2052
1639491370000|2021-12-14 14:16:10|1891.4|1891|1891.2|1890.8|1891.6|1891|1891|1890.6|6529
1639491380000|2021-12-14 14:16:20|1891.4|1890.6|1891|1890.6|1891.4|1890.8|1891|1890.6|0
1639491390000|2021-12-14 14:16:30|1890.8|1890.4|1890.8|1890.4|1891|1890.8|1890.6|1890.4|3103
1639491400000|2021-12-14 14:16:40|1891|1890.6|1890.8|1890.4|1891|1890.8|1890.6|1890.4|2542
1639491410000|2021-12-14 14:16:50|1891|1890.6|1891.6|1891.2|1891.8|1891.4|1891|1890.4|2388
1639491420000|2021-12-14 14:17:00|1891.8|1891.4|1891.4|1891.2|1892|1891.6|1891.4|1891.2|2067
1639491430000|2021-12-14 14:17:10|1891.2|1891|1892.4|1892.2|1892.6|1892.2|1891.2|1890.8|6682
1639491440000|2021-12-14 14:17:20|1892.2|1892|1892.2|1891.8|1892.4|1892|1892|1891.8|0
1639491450000|2021-12-14 14:17:30|1892|1892|1892.2|1891.8|1892.4|1892|1892|1891.8|2000
1639491460000|2021-12-14 14:17:40|1892|1892|1892.4|1892|1892.4|1892|1892|1892|847
1639491470000|2021-12-14 14:17:50|1892.2|1891.8|1892.2|1891.8|1892.2|1891.8|1892|1891.8|538
1639491480000|2021-12-14 14:18:00|1892|1892|1892.4|1892|1892.6|1892.4|1892|1891.8|871
1639491490000|2021-12-14 14:18:10|1892.2|1891.8|1891.4|1891|1892.2|1892|1891.4|1891|1545
1639491500000|2021-12-14 14:18:20|1891.2|1890.8|1891.2|1890.8|1891.2|1891|1891|1890.8|56
1639491510000|2021-12-14 14:18:30|1891|1891|1891|1890.6|1891|1891|1891|1890.6|0
1639491520000|2021-12-14 14:18:40|1890.8|1890.8|1891|1890.8|1891.2|1890.8|1890.8|1890.8|231
1639491540000|2021-12-14 14:19:00|1891.2|1891|1891|1890.6|1891.4|1891|1890.6|1890.4|1546
1639491550000|2021-12-14 14:19:10|1891.2|1890.8|1890.8|1890.4|1891.2|1890.8|1890.8|1890.4|0
1639491560000|2021-12-14 14:19:20|1890.6|1890.2|1890.4|1890|1890.6|1890.4|1890.4|1890|0
1639491570000|2021-12-14 14:19:30|1890.2|1890.2|1890.4|1890.2|1890.4|1890.2|1890.2|1890.2|1493
1639491580000|2021-12-14 14:19:40|1890.2|1890|1890.4|1890.2|1890.4|1890.2|1890.2|1890|1082
1639491590000|2021-12-14 14:19:50||1890||1890.2||1890.2||1890|0
1639491600000|2021-12-14 14:20:00|1890.2|1890|1889.4|1889|1890.2|1890|1889.4|1889|1953
1639491610000|2021-12-14 14:20:10|1889.6|1889.2|1889.8|1889.6|1889.8|1889.6|1889.6|1889.2|1075
1639491620000|2021-12-14 14:20:20|1889.6|1889.4|1889.8|1889.6|1889.8|1889.6|1889.6|1889.4|2
1639491630000|2021-12-14 14:20:30|1890|1889.8|1890.2|1890|1890.6|1890.4|1890|1889.8|4466
1639491640000|2021-12-14 14:20:40|1890|1889.8|1890.8|1890.4|1890.8|1890.6|1890|1889.6|7204
1639491650000|2021-12-14 14:20:50|1890.6|1890.2|1889.8|1889.6|1890.6|1890.2|1889.8|1889.6|2486
1639491660000|2021-12-14 14:21:00|1890|1889.8|1890.4|1890|1890.4|1890.2|1890|1889.8|1559
1639491670000|2021-12-14 14:21:10||1890.2||1890.2||1890.2||1890.2|60
1639491680000|2021-12-14 14:21:20|1890.2|1890|1890.4|1890.2|1890.4|1890.2|1890.2|1889.8|190
1639491690000|2021-12-14 14:21:30|1890.6|1890|1890|1889.8|1890.6|1890|1890|1889.8|1088
1639491700000|2021-12-14 14:21:40|1889.8|1889.6|1889|1888.8|1890|1889.6|1888.6|1888.4|4081
1639491710000|2021-12-14 14:21:50|1889.2|1889|1889.2|1888.8|1889.4|1889|1889|1888.6|1206
1639491720000|2021-12-14 14:22:00|1889|1888.6|1888.2|1888|1889|1888.8|1888.2|1888|732
1639491730000|2021-12-14 14:22:10|1888|1887.8|1888|1887.6|1888.6|1888.2|1887.8|1887.6|3644
1639491740000|2021-12-14 14:22:20|1887.8|1887.4|1888.2|1887.8|1888.2|1887.8|1887.6|1887.2|2264
1639491750000|2021-12-14 14:22:30|1888|1887.6|1887.8|1887.4|1888|1887.8|1887.4|1887.2|1883
1639491760000|2021-12-14 14:22:40|1887.6||1887.6||1887.6||1887.6||0
1639491770000|2021-12-14 14:22:50|1887.8|1887.6|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|806
1639491780000|2021-12-14 14:23:00|1887.4|1887.4|1887.8|1887.4|1887.8|1887.6|1887.4|1887.2|1306
1639491790000|2021-12-14 14:23:10|1888|1887.6|1888|1887.6|1888.6|1888.2|1887.8|1887.4|10335
1639491800000|2021-12-14 14:23:20|1887.8|1887.8|1888|1887.8|1888.4|1888.2|1887.8|1887.6|2765
1639491810000|2021-12-14 14:23:30|1887.8|1887.6|1887.2|1887|1887.8|1887.6|1887|1886.6|11347
1639491820000|2021-12-14 14:23:40|1887.4|1887.2|1887.4|1887|1887.8|1887.4|1887.4|1887|2079
1639491830000|2021-12-14 14:23:50|1887.2|1887.2|1887.4|1887|1887.6|1887.4|1887.2|1887|75
1639491840000|2021-12-14 14:24:00|1887.6|1887.2|1887.6|1887.2|1887.8|1887.4|1887.4|1887|3007
1639491850000|2021-12-14 14:24:10|1887.8|1887.4|1887.8|1887.6|1887.8|1887.6|1887.8|1887.4|186
1639491860000|2021-12-14 14:24:20|1888|1887.4|1887.4|1887|1888|1887.6|1887.4|1887|5874
1639491870000|2021-12-14 14:24:30|1887.2|1886.8|1887.2|1887|1887.2|1887|1887.2|1886.8|0
1639491880000|2021-12-14 14:24:40|1887|1886.8|1887|1886.8|1887|1887|1887|1886.8|186
1639491890000|2021-12-14 14:24:50|1886.8|1886.6|1887|1886.6|1887|1886.6|1886.6|1886.2|1573
1639491900000|2021-12-14 14:25:00|1886.8|1886.4|1886.8|1886.4|1887.2|1886.8|1886.8|1886.4|0
1639491910000|2021-12-14 14:25:10|1887|1886.6|1887.6|1887.2|1887.8|1887.4|1887|1886.4|1040
1639491920000|2021-12-14 14:25:20|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|0
1639491930000|2021-12-14 14:25:30|1888|1887.6|1888.2|1888|1888.6|1888.2|1888|1887.6|651
1639491940000|2021-12-14 14:25:40|1888.4|1888.2|1888.4|1888|1888.4|1888.2|1888.2|1887.8|187
1639491950000|2021-12-14 14:25:50|1888.2|1887.8|1888|1887.6|1888.4|1887.8|1887.8|1887.4|598
1639491960000|2021-12-14 14:26:00|1887.8|1887.8|1887.8|1887.6|1888.2|1888|1887.6|1887.2|1432
1639491970000|2021-12-14 14:26:10|1888|1887.8|1888.4|1888|1888.4|1888.2|1888|1887.6|561
1639491980000|2021-12-14 14:26:20|1888.2|1887.8|1888.4|1888.2|1888.4|1888.2|1888.2|1887.8|0
1639491990000|2021-12-14 14:26:30|1888.2|1888|1887.8|1887.6|1888.4|1888|1887.6|1887.4|5179
1639492000000|2021-12-14 14:26:40|1888|1887.8|1887.4|1887|1888.2|1887.8|1887.2|1886.8|968
1639492020000|2021-12-14 14:27:00|1887.2|1886.8|1887.6|1887|1887.6|1887.4|1887.2|1886.8|78
1639492030000|2021-12-14 14:27:10|1887.4|1887.2|1887.4|1887|1887.6|1887.2|1887.2|1886.8|317
1639492040000|2021-12-14 14:27:20|1887.2|1886.8|1887.2|1886.8|1887.4|1887|1887|1886.6|186
1639492050000|2021-12-14 14:27:30|1887|1887|1887|1886.6|1887|1887|1886.8|1886.6|7
1639492060000|2021-12-14 14:27:40|1886.8|1886.4|1887|1886.6|1887.2|1886.8|1886.6|1886.2|2003
1639492070000|2021-12-14 14:27:50|1886.8|1886.4|1886.8|1886.6|1887|1886.6|1886.6|1886.2|0
1639492080000|2021-12-14 14:28:00|1886.6|1886.4|1887.2|1887|1887.4|1887|1886.6|1886.4|702
1639492090000|2021-12-14 14:28:10|1887.4|1886.8|1886.8|1886.4|1887.4|1886.8|1886.8|1886.4|897
1639492100000|2021-12-14 14:28:20|1887|1886.6|1887.4|1886.8|1887.4|1887|1887|1886.6|0
1639492110000|2021-12-14 14:28:30|1887.6|1887|1888|1887.6|1888|1887.6|1887.6|1886.8|686
1639492130000|2021-12-14 14:28:50|1887.8|1887.4|1887.8|1887.4|1888|1887.4|1887.8|1887.4|812
1639492140000|2021-12-14 14:29:00|1887.6|1887.2|1887.4|1887.2|1887.6|1887.2|1887.2|1887|667
1639492150000|2021-12-14 14:29:10|1887.6|1887.4|1887.6|1887.4|1888|1887.4|1887.4|1887.2|1099
1639492160000|2021-12-14 14:29:20|1887.8|1887.2|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|0
1639492170000|2021-12-14 14:29:30|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|153
1639492180000|2021-12-14 14:29:40|1888|1887.6|1889|1888.6|1889.2|1888.8|1888|1887.6|8033
1639492190000|2021-12-14 14:29:50|1888.8|1888.8|1890.4|1890.2|1891|1890.8|1888.8|1888.8|27552
1639492200000|2021-12-14 14:30:00|1890.2|1890|1892|1891.6|1892.6|1892.4|1890.2|1889.8|27679
1639492210000|2021-12-14 14:30:10|1891.8|1891.4|1894.2|1893.8|1895|1894.6|1891.2|1890.8|26258
1639492220000|2021-12-14 14:30:20|1894.4|1894|1896.4|1896|1897.6|1897.2|1894.4|1894|58893
1639492230000|2021-12-14 14:30:30|1896.6|1896.2|1895.8|1895.4|1897.8|1897.6|1894.8|1894.2|28591
1639492240000|2021-12-14 14:30:40|1895.6|1895.2|1896|1895.6|1896|1895.6|1895|1894.4|8270
1639492250000|2021-12-14 14:30:50|1895.8|1895.8|1895|1894.6|1897|1896.6|1894.6|1894.4|5995
1639492260000|2021-12-14 14:31:00|1895.4|1894.4|1894.2|1893.6|1895.4|1895|1893.6|1893.2|2217
1639492270000|2021-12-14 14:31:10|1894.4|1893.8|1894.6|1894.4|1896|1895.6|1894|1893.4|16199
1639492280000|2021-12-14 14:31:20|1894.8|1894.6|1895.4|1895|1895.8|1895.4|1894.8|1894.6|2037
1639492290000|2021-12-14 14:31:30|1895.2|1894.8|1895|1894.6|1895.6|1895.2|1894.2|1893.8|3624
1639492300000|2021-12-14 14:31:40|1895.2|1894.8|1895.8|1895.4|1896.4|1896|1895|1894.8|1608
1639492310000|2021-12-14 14:31:50|1896|1895.6|1897.8|1897.2|1897.8|1897.4|1896|1895.6|5812
1639492320000|2021-12-14 14:32:00|1897.6|1897.4|1897.2|1896.6|1898.8|1898.2|1897|1896.6|16121
1639492330000|2021-12-14 14:32:10|1897|1896.4|1897.8|1897.2|1897.8|1897.4|1896.6|1896.2|1870
1639492340000|2021-12-14 14:32:20|1897.6|1897.4|1896.4|1896.2|1897.6|1897.4|1896.4|1896.2|7505
1639492350000|2021-12-14 14:32:30|1896.2|1896|1896|1895.6|1896.8|1896.4|1895.8|1895.4|1760
1639492360000|2021-12-14 14:32:40|1895.8|1895.4|1895.6|1895.4|1895.8|1895.6|1895|1894.4|3364
1639492370000|2021-12-14 14:32:50|1895.4|1895.2|1896.8|1896.4|1897|1896.6|1895.2|1894.8|10072
1639492380000|2021-12-14 14:33:00|1897|1896.6|1898|1897.2|1898.2|1897.6|1896.8|1896.6|1554
1639492390000|2021-12-14 14:33:10|1897.8|1897|1896|1895.6|1897.8|1897|1896|1895.6|5564
1639492400000|2021-12-14 14:33:20|1896.2|1895.8|1897.6|1897.4|1897.8|1897.4|1896|1895.6|12323
1639492410000|2021-12-14 14:33:30|1897.8|1897.6|1896|1895.6|1898.4|1897.8|1896|1895.4|8531
1639492420000|2021-12-14 14:33:40|1896.2|1895.8|1896.2|1895.6|1896.6|1896.2|1895.6|1895.2|1310
1639492430000|2021-12-14 14:33:50|1896|1895.4|1896.6|1896.2|1896.6|1896.2|1896|1895.4|6214
1639492440000|2021-12-14 14:34:00|1896.8|1896.4|1897.8|1897.2|1898|1897.4|1895.8|1895.4|2995
1639492450000|2021-12-14 14:34:10|1897.6|1897.4|1897.6|1897.2|1898|1897.4|1897.2|1896.8|738
1639492460000|2021-12-14 14:34:20|1897.4|1897|1898.4|1898|1899|1898.6|1897|1896.8|1817
1639492470000|2021-12-14 14:34:30|1898.2|1897.8|1898|1897.4|1898.6|1898|1897.2|1897|2405
1639492480000|2021-12-14 14:34:40|1898.2|1897.6|1899.2|1898.8|1899.4|1899|1898|1897.6|2255
1639492490000|2021-12-14 14:34:50|1899|1899|1899.2|1899|1899.8|1899.2|1899|1898.6|4499
1639492500000|2021-12-14 14:35:00|1899|1898.8|1898|1897.4|1899.2|1899|1898|1897.4|17860
1639492510000|2021-12-14 14:35:10|1897.8|1897.6|1897.6|1897.2|1898.6|1898|1897.4|1897|13180
1639492520000|2021-12-14 14:35:20|1897.4|1897|1897|1896.6|1897.6|1897.2|1896.6|1896|4888
1639492530000|2021-12-14 14:35:30|1897.2|1896.8|1896.6|1896.2|1897.4|1897|1896.6|1896.2|0
1639492540000|2021-12-14 14:35:40|1896.4|1895.8|1895.8|1895.4|1896.4|1896.2|1895.4|1894.8|7610
1639492550000|2021-12-14 14:35:50|1896|1895.6|1897.2|1896.6|1897.2|1896.6|1895.6|1895.2|4373
1639492560000|2021-12-14 14:36:00|1897|1896.8|1897.6|1897|1898.6|1898.2|1897|1896.6|4140
1639492570000|2021-12-14 14:36:10|1897.8|1897.2|1898.4|1897.8|1898.6|1898.2|1897.8|1897.2|2445
1639492580000|2021-12-14 14:36:20|1898.6|1898|1899.4|1899|1899.6|1899|1898.6|1898|5624
1639492590000|2021-12-14 14:36:30|1899.2|1898.8|1900.4|1899.8|1900.6|1900.2|1899|1898.8|1929
1639492600000|2021-12-14 14:36:40|1900.6|1900|1899.6|1899|1901|1900.2|1898.8|1898.4|5999
1639492610000|2021-12-14 14:36:50|1899.8|1899.2|1899.6|1899|1900|1899.4|1899|1898.8|1950
1639492620000|2021-12-14 14:37:00|1899.8|1899.2|1901|1900.2|1901|1900.6|1899|1898.4|6403
1639492630000|2021-12-14 14:37:10|1900.8|1900.4|1901|1900.4|1902|1901.4|1900.6|1900.2|130
1639492640000|2021-12-14 14:37:20|1901.2|1900.6|1901.2|1900.6|1901.6|1901|1901|1900.4|901
1639492650000|2021-12-14 14:37:30|1901.4|1900.8|1902|1901.8|1902|1901.8|1901.4|1900.6|1458
1639492660000|2021-12-14 14:37:40|1901.8|1901.6|1902.4|1902|1902.8|1902.2|1901.8|1901.4|2448
1639492670000|2021-12-14 14:37:50|1902.6|1902.2|1903.6|1903.2|1903.6|1903.2|1902.6|1902.2|2813
1639492680000|2021-12-14 14:38:00|1903.4|1903|1904.6|1904|1904.6|1904|1903.4|1902.8|4950
1639492690000|2021-12-14 14:38:10|1904.4|1904.2|1903.4|1903|1904.8|1904.4|1903.4|1903|5273
1639492700000|2021-12-14 14:38:20|1903.2|1902.8|1903.4|1902.8|1903.4|1903|1903|1902.4|9349
1639492710000|2021-12-14 14:38:30|1903.2|1902.6|1903|1902.4|1903.8|1903|1902.6|1902|2985
1639492720000|2021-12-14 14:38:40|1903.2|1902.6|1903.4|1902.8|1904|1903.6|1903|1902.4|1772
1639492730000|2021-12-14 14:38:50|1903.6|1903|1903.4|1903|1903.8|1903|1903.4|1902.8|0
1639492740000|2021-12-14 14:39:00|1903.2|1903.2|1903.2|1902.8|1903.6|1903.2|1903|1902.4|3620
1639492750000|2021-12-14 14:39:10|1903.4|1903|1903.4|1903|1904.2|1903.6|1903|1902.6|2638
1639492760000|2021-12-14 14:39:20|1903.2|1902.8|1903.2|1902.8|1903.6|1903.2|1903|1902.8|5540
1639492770000|2021-12-14 14:39:30|1903|1902.4|1902.6|1902|1903|1902.6|1902.4|1902|1863
1639492780000|2021-12-14 14:39:40|1902.4|1902.2|1903|1902.4|1903|1902.8|1902.4|1902.2|0
1639492790000|2021-12-14 14:39:50|1902.8|1902|1902.6|1902|1903|1902|1902.2|1901.8|1631
1639492800000|2021-12-14 14:40:00|1902.8|1902.2|1903.6|1903.2|1903.8|1903.4|1902.8|1902.2|17336
1639492810000|2021-12-14 14:40:10|1903.8|1903.4|1904.4|1903.6|1904.6|1903.8|1903.6|1903.2|531
1639492820000|2021-12-14 14:40:20|1904.2|1903.8|1904.8|1904.2|1905|1904.4|1904.2|1903.8|130
1639492830000|2021-12-14 14:40:30|1904.6|1904|1904.2|1903.8|1904.6|1904.2|1903.8|1903.2|4129
1639492840000|2021-12-14 14:40:40|1904.4|1904|1905|1904.6|1905.6|1905|1904.4|1904|1838
1639492850000|2021-12-14 14:40:50|1905.4|1904.8|1906.6|1906|1906.6|1906|1905|1904.6|4864
1639492860000|2021-12-14 14:41:00|1906.8|1906.2|1905.6|1905|1907|1906.4|1905|1904.6|7437
1639492870000|2021-12-14 14:41:10|1905.8|1905.2|1905.6|1905|1906|1905.6|1904.8|1904.4|15199
1639492880000|2021-12-14 14:41:20|1905.4|1904.8|1905.4|1904.8|1905.6|1905|1904.8|1904.4|2941
1639492890000|2021-12-14 14:41:30|1905.2|1904.6|1906.6|1906|1907|1906.4|1905|1904.6|5674
1639492900000|2021-12-14 14:41:40|1906.4|1905.8|1907.6|1907.2|1907.8|1907.2|1906.2|1905.8|3312
1639492910000|2021-12-14 14:41:50|1907.4|1906.8|1908|1907.8|1908.2|1907.8|1907|1906.8|3629
1639492920000|2021-12-14 14:42:00|1908.2|1908|1907.4|1907|1908.6|1908|1907.2|1906.6|4082
1639492930000|2021-12-14 14:42:10|1907.2|1906.8|1906.8|1906.2|1907.4|1906.8|1906.4|1906|1419
1639492940000|2021-12-14 14:42:20|1906.6|1906.4|1906.2|1905.6|1907.2|1906.6|1906.2|1905.6|5318
1639492950000|2021-12-14 14:42:30|1906|1905.4|1905.2|1904.8|1906.2|1905.6|1905|1904.4|1012
1639492960000|2021-12-14 14:42:40|1905|1905|1905.2|1904.8|1905.2|1905|1905|1904.4|2358
1639492970000|2021-12-14 14:42:50|1905|1904.6|1905.2|1904.8|1905.8|1905.2|1904.6|1904|2660
1639492980000|2021-12-14 14:43:00|1905|1904.6|1905.4|1904.8|1905.4|1905|1905|1904.4|1858
1639492990000|2021-12-14 14:43:10|1905.2|1904.6|1905.4|1904.6|1905.6|1905|1904.8|1904.2|496
1639493000000|2021-12-14 14:43:20|1905.2|1904.8|1904.6|1904|1905.2|1904.8|1904.2|1903.6|171
1639493010000|2021-12-14 14:43:30|1904.4|1903.8|1904.4|1903.8|1904.6|1904|1903.8|1903.2|808
1639493020000|2021-12-14 14:43:40|1904.2|1903.6|1904.4|1904|1905|1904.6|1904|1903.6|843
1639493030000|2021-12-14 14:43:50|1904.6|1903.8|1904.6|1904|1905|1904.6|1904.6|1903.8|333
1639493040000|2021-12-14 14:44:00|1904.4|1904.2|1903.6|1903|1904.4|1904.2|1903.2|1903|3401
1639493050000|2021-12-14 14:44:10|1903.4|1903.2|1903.6|1903.2|1904.2|1903.6|1903.2|1903|3372
1639493060000|2021-12-14 14:44:20|1903.4|1903|1903.2|1902.8|1903.6|1903.2|1902.8|1902.2|6439
1639493070000|2021-12-14 14:44:30|1903.4|1902.6|1902.8|1902.6|1903.4|1903.2|1902.8|1902.6|565
1639493080000|2021-12-14 14:44:40|1903|1902.8|1902.6|1902|1903.2|1902.8|1902.4|1901.8|2557
1639493090000|2021-12-14 14:44:50|1902.8|1902.2|1903.8|1903.4|1904|1903.8|1902.8|1902.2|13952
1639493100000|2021-12-14 14:45:00|1904|1903.2|1906|1905.6|1906.2|1905.8|1903.8|1903.2|22833
1639493110000|2021-12-14 14:45:10|1906.2|1905.8|1907|1906.6|1907.4|1906.8|1905.8|1905.6|4075
1639493120000|2021-12-14 14:45:20|1906.8|1906.8|1907|1906.6|1908|1907.4|1906.8|1906.6|5500
1639493130000|2021-12-14 14:45:30|1906.8|1906.4|1907|1906.6|1907.2|1906.6|1906.2|1905.8|6613
1639493140000|2021-12-14 14:45:40|1906.8|1906.4|1907.2|1906.8|1907.6|1907.2|1906.4|1906|6861
1639493150000|2021-12-14 14:45:50|1907|1906.6|1907|1906.6|1907.2|1907|1906.6|1906.4|2788
1639493160000|2021-12-14 14:46:00|1907.2|1906.8|1907.8|1907|1908|1907.4|1907|1906.8|4833
1639493170000|2021-12-14 14:46:10|1907.6|1906.8|1907.2|1906.6|1907.6|1907.2|1906.6|1906|5363
1639493180000|2021-12-14 14:46:20|1907|1906.4|1907.2|1907|1907.4|1907.2|1906.8|1906.4|5899
1639493190000|2021-12-14 14:46:30|1907.4|1906.8|1907.8|1907.4|1908|1907.8|1907.4|1906.8|2220
1639493200000|2021-12-14 14:46:40|1908|1907.6|1907.8|1907.2|1908|1907.6|1907.2|1906.6|6096
1639493210000|2021-12-14 14:46:50|1907.6|1907|1908.4|1907.8|1908.8|1908.4|1907.4|1906.8|8071
1639493220000|2021-12-14 14:47:00|1908.2|1907.6|1908.8|1908.4|1909|1908.8|1907.8|1907.4|5600
1639493230000|2021-12-14 14:47:10|1908.6|1908.2|1908.6|1908.2|1908.8|1908.4|1908.2|1907.8|3210
1639493240000|2021-12-14 14:47:20|1908.4|1908.4|1908.4|1907.8|1909|1908.6|1908.4|1907.8|2418
1639493250000|2021-12-14 14:47:30|1908|1908|1908.2|1907.8|1908.8|1908.4|1907.6|1907.2|7086
1639493260000|2021-12-14 14:47:40|1908.4|1908|1908.6|1908|1908.8|1908.6|1908.4|1907.8|521
1639493270000|2021-12-14 14:47:50|1908.4|1908.2|1908.2|1907.8|1908.4|1908.2|1908|1907.6|184
1639493280000|2021-12-14 14:48:00|1908|1907.6|1908.6|1908.2|1908.8|1908.6|1907.8|1907.4|5533
1639493290000|2021-12-14 14:48:10|1908.8|1908.4|1909|1908.8|1909|1908.8|1908.6|1908.4|1142
1639493300000|2021-12-14 14:48:20|1908.8|1908.6|1907.6|1907|1909|1908.6|1907.2|1906.8|3492
1639493310000|2021-12-14 14:48:30|1907.4|1906.8|1907.6|1907|1907.8|1907.4|1906.8|1906.4|8072
1639493320000|2021-12-14 14:48:40|1907.4|1907.2|1907.6|1907|1907.6|1907.2|1907.2|1907|0
1639493330000|2021-12-14 14:48:50|1907.4|1907.2|1907.6|1907.2|1907.6|1907.4|1907.2|1907|130
1639493340000|2021-12-14 14:49:00|1907.8|1907.4|1907.8|1907.4|1908.6|1908.2|1907.8|1907.4|5543
1639493350000|2021-12-14 14:49:10|1908|1907.6|1906.8|1906.4|1908|1907.6|1906.6|1906|2498
1639493360000|2021-12-14 14:49:20|1907|1906.6|1907|1906.6|1907.2|1906.8|1906.8|1906.4|197
1639493370000|2021-12-14 14:49:30|1906.8|1906.4|1907.8|1907.2|1907.8|1907.4|1906.8|1906.4|4003
1639493380000|2021-12-14 14:49:40|1907.6|1907.4|1908.6|1908|1908.8|1908.4|1907.4|1907.2|4288
1639493390000|2021-12-14 14:49:50|1908.4|1907.8|1909.2|1909|1909.4|1909|1908.2|1907.8|5890
1639493400000|2021-12-14 14:50:00|1909.4|1908.8|1909.4|1908.8|1909.6|1909.2|1908.8|1908.6|1741
1639493410000|2021-12-14 14:50:10|1909.2|1908.6|1908.2|1907.8|1909.2|1908.6|1908.2|1907.8|3878
1639493420000|2021-12-14 14:50:20|1908.4|1908|1909.2|1908.8|1909.2|1908.8|1908.4|1908|1527
1639493430000|2021-12-14 14:50:30|1909|1908.6|1909.8|1909.6|1910|1909.8|1909|1908.6|8580
1639493440000|2021-12-14 14:50:40|1910|1909.8|1911|1910.4|1911.2|1910.6|1909.8|1909.6|52032
1639493450000|2021-12-14 14:50:50|1910.8|1910.6|1910.6|1910.2|1911.2|1911|1910.4|1910|9032
1639493460000|2021-12-14 14:51:00|1910.4|1910.4|1910|1909.6|1910.6|1910.4|1909.6|1909|2653
1639493470000|2021-12-14 14:51:10|1909.8|1909.4|1910|1909.6|1910.2|1909.8|1909.6|1909|2549
1639493480000|2021-12-14 14:51:20|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|1909.6|1909.2|905
1639493490000|2021-12-14 14:51:30|1910.2|1909.6|1910.2|1910|1910.8|1910.2|1910|1909.4|5678
1639493500000|2021-12-14 14:51:40|1910|1909.8|1910.6|1910.2|1910.6|1910.2|1910|1909.8|989
1639493510000|2021-12-14 14:51:50|1910.4|1910|1911|1910.4|1911.2|1910.8|1910.2|1910|1876
1639493520000|2021-12-14 14:52:00|1910.8|1910.2|1910.4|1910|1911|1910.8|1910.2|1909.8|5556
1639493530000|2021-12-14 14:52:10|1910.2|1909.8|1910.2|1909.8|1910.4|1910.2|1910|1909.8|553
1639493540000|2021-12-14 14:52:20|1910|1910|1910.8|1910.6|1911|1910.6|1910|1909.6|2318
1639493550000|2021-12-14 14:52:30|1910.6|1910.4|1911|1910.6|1911.6|1911.4|1910.4|1910.2|2131
1639493560000|2021-12-14 14:52:40|1911.2|1910.8|1911|1910.4|1911.4|1911|1910.6|1910.2|3311
1639493570000|2021-12-14 14:52:50|1910.8|1910.6|1911|1910.6|1911.4|1911|1910.4|1910|9646
1639493580000|2021-12-14 14:53:00|1911.2|1910.4|1912|1911.8|1912|1911.8|1911|1910.4|4018
1639493590000|2021-12-14 14:53:10|1911.8|1911.6|1912|1911.6|1912.8|1912.4|1911.8|1911.4|10848
1639493600000|2021-12-14 14:53:20|1911.8|1911.8|1911.2|1910.6|1912|1911.8|1911|1910.6|5932
1639493610000|2021-12-14 14:53:30|1911|1910.4|1911.2|1910.8|1911.8|1911.4|1910.8|1910.4|23528
1639493620000|2021-12-14 14:53:40|1911|1910.6|1911.4|1911.2|1911.6|1911.2|1911|1910.6|3052
1639493630000|2021-12-14 14:53:50|1911.8|1911|1911.2|1911|1911.8|1911|1911.2|1911|4237
1639493640000|2021-12-14 14:54:00|1911.4|1911.2|1911.6|1911.4|1912.2|1911.8|1911.4|1911|3989
1639493650000|2021-12-14 14:54:10|1911.4|1911.2|1912.2|1911.8|1912.2|1911.8|1911.4|1911.2|3452
1639493660000|2021-12-14 14:54:20|1912.4|1912|1912.4|1912|1913|1912.8|1912.2|1911.8|4512
1639493670000|2021-12-14 14:54:30|1912.2|1911.8|1912.4|1911.8|1912.6|1912.2|1912|1911.8|1318
1639493680000|2021-12-14 14:54:40|1912.2|1912|1912|1911.4|1912.4|1912|1911.6|1911.2|2643
1639493690000|2021-12-14 14:54:50|1911.8|1911.6|1912.6|1912|1913|1912.8|1911.8|1911.6|2546
1639493700000|2021-12-14 14:55:00|1912.4|1912.2|1913.6|1913.2|1913.8|1913.6|1912.4|1912|2717
1639493710000|2021-12-14 14:55:10|1913.4|1913.4|1913.6|1913.2|1914|1913.8|1913.2|1912.8|3819
1639493720000|2021-12-14 14:55:20|1913.8|1913.4|1915|1914.8|1915.6|1915.2|1913.8|1913.4|21224
1639493730000|2021-12-14 14:55:30|1915.2|1915|1915.2|1915|1915.8|1915.4|1915|1915|1118
1639493740000|2021-12-14 14:55:40|1915|1914.8|1914.6|1914.2|1915.4|1914.8|1914.4|1914.2|4532
1639493750000|2021-12-14 14:55:50|1914.8|1914.4|1915|1914.6|1915.4|1915|1914.6|1914.2|1777
1639493760000|2021-12-14 14:56:00|1915.2|1915|1915|1914.6|1915.6|1915.2|1914.6|1914.4|9561
1639493770000|2021-12-14 14:56:10|1915.2|1914.4|1915.6|1915.2|1916.2|1915.8|1915.2|1914.4|4369
1639493780000|2021-12-14 14:56:20|1915.8|1915.4|1915.6|1915.4|1915.8|1915.4|1915|1914.8|514
1639493790000|2021-12-14 14:56:30|1915.8|1915.6|1916.8|1916.4|1917|1916.6|1915.8|1915.6|13527
1639493800000|2021-12-14 14:56:40|1916.6|1916.2|1917|1916.6|1917|1916.8|1916.4|1916|14632
1639493810000|2021-12-14 14:56:50|1916.8|1916.8|1917.2|1916.6|1917.4|1917|1916.8|1916.6|2137
1639493820000|2021-12-14 14:57:00|1917|1916.8|1916.6|1916.2|1917|1916.8|1916.4|1916.2|7194
1639493830000|2021-12-14 14:57:10|1916.4|1916.4|1916.8|1916.2|1916.8|1916.4|1915.6|1915.4|5884
1639493840000|2021-12-14 14:57:20|1916.6|1916.4|1917.4|1916.8|1917.6|1917.2|1916.4|1916.2|7454
1639493850000|2021-12-14 14:57:30|1917.2|1917|1917.4|1917|1917.6|1917.4|1917|1916.8|6367
1639493860000|2021-12-14 14:57:40|1917.2|1916.8|1916.6|1916.4|1917.2|1916.8|1916.6|1916.2|4793
1639493870000|2021-12-14 14:57:50|1917|1916.6|1916.6|1916.2|1917|1916.6|1916.2|1915.6|1424
1639493880000|2021-12-14 14:58:00|1916.8|1916.4|1915.8|1915|1917|1916.6|1915.8|1915|2048
1639493890000|2021-12-14 14:58:10|1915.6|1915.2|1915.2|1914.6|1915.6|1915.4|1914.6|1914.2|930
1639493900000|2021-12-14 14:58:20|1915.4|1914.8|1915.4|1914.6|1915.8|1915.4|1915|1914.6|3057
1639493910000|2021-12-14 14:58:30|1915.2|1914.8|1914.2|1913.8|1915.2|1914.8|1914.2|1913.6|0
1639493920000|2021-12-14 14:58:40|1914.4|1914|1912.8|1912.4|1915|1914.6|1912.8|1912.2|2661
1639493930000|2021-12-14 14:58:50|1913|1912.6|1914|1913.8|1914.4|1914|1913|1912.6|2731
1639493940000|2021-12-14 14:59:00|1914.2|1913.6|1913.2|1912.8|1914.4|1913.8|1913|1912.6|102
1639493950000|2021-12-14 14:59:10|1913.4|1912.6|1914.2|1913.8|1914.8|1914|1913|1912.6|876
1639493960000|2021-12-14 14:59:20|1914.4|1913.6|1914|1913.4|1914.8|1914.2|1913.4|1913.2|12611
1639493970000|2021-12-14 14:59:30|1914.2|1913.6|1913.8|1913.2|1914.8|1914.2|1913.2|1912.8|2159
1639493980000|2021-12-14 14:59:40|1913.6|1913|1914.4|1913.8|1914.6|1914.2|1913.2|1912.8|6747
1639493990000|2021-12-14 14:59:50|1914.6|1914|1914|1913.6|1915|1914.4|1914|1913.6|1110
1639494000000|2021-12-14 15:00:00|1913.8|1913.4|1914.6|1914|1914.6|1914.2|1913.8|1913.2|475
1639494010000|2021-12-14 15:00:10|1914.8|1914.2|1914.6|1914.2|1915.4|1914.8|1914.4|1914|0
1639494020000|2021-12-14 15:00:20|1914.4|1914|1914|1913.8|1915|1914.4|1913.8|1913.2|474
1639494030000|2021-12-14 15:00:30|1914.2|1913.6|1914.8|1914.4|1915|1914.6|1913.8|1913.2|3097
1639494040000|2021-12-14 15:00:40|1915|1914.6|1916.4|1915.8|1916.4|1916|1915|1914.6|912
1639494050000|2021-12-14 15:00:50|1916.6|1916|1916|1915.6|1917|1916.2|1915.8|1915.4|0
1639494060000|2021-12-14 15:01:00|1915.8|1915.4|1915.8|1915.2|1916|1915.6|1915.6|1915.2|1422
1639494070000|2021-12-14 15:01:10|1915.6|1915.4|1916.6|1916.2|1917|1916.6|1915.4|1915.2|2831
1639494080000|2021-12-14 15:01:20|1916.8|1916.4|1917.8|1917.4|1918|1917.6|1916.6|1916.2|3225
1639494090000|2021-12-14 15:01:30|1918|1917.2|1918|1917.6|1918|1917.8|1917.4|1917.2|998
1639494100000|2021-12-14 15:01:40|1918.2|1917.8|1917.6|1917.2|1918.2|1917.8|1917.6|1917.2|6636
1639494110000|2021-12-14 15:01:50|1917.8|1917.4|1918|1917.6|1918.2|1918|1917.6|1917.4|1095
1639494120000|2021-12-14 15:02:00|1918.2|1917.4|1917.2|1916.8|1918.2|1917.8|1917.2|1916.8|1541
1639494130000|2021-12-14 15:02:10|1917.4|1916.6|1918.6|1918|1918.8|1918.4|1917.2|1916.6|2088
1639494140000|2021-12-14 15:02:20|1918.4|1917.8|1917.4|1917|1918.4|1917.8|1917.4|1917|1600
1639494150000|2021-12-14 15:02:30|1917.6|1916.8|1916.8|1916.4|1917.6|1917|1916.6|1916.4|405
1639494160000|2021-12-14 15:02:40|1916.6|1916.2|1915.8|1915.4|1916.8|1916.4|1915.8|1915.4|2243
1639494170000|2021-12-14 15:02:50|1916|1915.6|1916.4|1915.6|1916.6|1916|1915.8|1915.4|183
1639494180000|2021-12-14 15:03:00|1916.2|1915.4|1915.8|1915.4|1916.2|1915.6|1915.4|1914.8|2080
1639494190000|2021-12-14 15:03:10|1915.6|1915.2|1916.2|1915.8|1916.2|1915.8|1915.6|1915.2|4819
1639494200000|2021-12-14 15:03:20|1916.4|1916|1916.2|1915.8|1916.6|1916.2|1916|1915.8|922
1639494210000|2021-12-14 15:03:30|1916|1915.6|1915.8|1915.2|1916|1915.6|1915.6|1915.2|1109
1639494220000|2021-12-14 15:03:40|1915.6|1915|1916.2|1915.6|1916.2|1915.6|1915.2|1914.8|390
1639494230000|2021-12-14 15:03:50|1916|1915.4|1915.8|1915.2|1916|1915.4|1915.4|1915.2|183
1639494240000|2021-12-14 15:04:00|1916|1915.4|1916.4|1915.8|1916.8|1916.6|1916|1915.2|5307
1639494250000|2021-12-14 15:04:10|1915.8|1915.6|1915.4|1915|1916.4|1916|1915.4|1915|17337
1639494260000|2021-12-14 15:04:20|1915.2|1914.6|1914.6|1914|1915.2|1914.8|1914.4|1913.8|1221
1639494270000|2021-12-14 15:04:30|1914.8|1914.2|1915|1914.4|1915.4|1914.8|1914.6|1914|3057
1639494280000|2021-12-14 15:04:40|1915.2|1914.6|1914.8|1914.4|1915.4|1915|1914.6|1914.2|0
1639494290000|2021-12-14 15:04:50|1915|1914.6|1913.8|1913.4|1915.2|1914.6|1913.8|1913.4|3554
1639494300000|2021-12-14 15:05:00|1913.6|1913.2|1913.6|1913.2|1913.8|1913.6|1913.4|1912.6|5110
1639494310000|2021-12-14 15:05:10|1913.4|1913.4|1914|1913.6|1914|1913.6|1913.4|1913.2|1159
1639494320000|2021-12-14 15:05:20|1913.8|1913.4|1915.8|1915.4|1915.8|1915.4|1913.8|1913.4|85
1639494330000|2021-12-14 15:05:30|1915.6|1915.2|1914.6|1914.2|1915.6|1915.2|1914.6|1914.2|2547
1639494340000|2021-12-14 15:05:40|1914.8|1914.4|1915|1914.8|1915.8|1915.2|1914.4|1914.2|24966
1639494350000|2021-12-14 15:05:50|1914.8|1914.6|1915.4|1914.8|1915.4|1914.8|1914.6|1914.2|4193
1639494360000|2021-12-14 15:06:00|1915.6|1915|1915.2|1914.8|1915.6|1915.2|1915.2|1914.8|305
1639494370000|2021-12-14 15:06:10|1915.4|1915|1914.4|1913.8|1915.4|1915|1914.4|1913.8|1915
1639494380000|2021-12-14 15:06:20|1914.6|1914|1914.2|1914|1914.6|1914|1913.8|1913.4|183
1639494390000|2021-12-14 15:06:30|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1913.6|500
1639494400000|2021-12-14 15:06:40|1914.2|1913.8|1914.6|1914.4|1914.8|1914.4|1914.2|1913.8|892
1639494410000|2021-12-14 15:06:50|1914.4|1914.2|1914.2|1914|1915|1914.4|1914.2|1913.8|416
1639494420000|2021-12-14 15:07:00|1914.4|1914.2|1914.6|1914.2|1915.2|1914.8|1914.4|1913.8|1059
1639494430000|2021-12-14 15:07:10|1914.8|1914.4|1915.4|1914.8|1915.4|1915|1914.4|1914.2|2674
1639494440000|2021-12-14 15:07:20|1915.2|1915|1915.4|1915|1915.6|1915|1914.8|1914.6|3957
1639494450000|2021-12-14 15:07:30|1915.2|1915.2|1915.6|1915.2|1916|1915.6|1915|1914.8|2659
1639494460000|2021-12-14 15:07:40|1915.4|1915.4|1915|1914.6|1915.8|1915.4|1914.8|1914.4|4558
1639494470000|2021-12-14 15:07:50|1914.8|1914.4|1914|1913.6|1914.8|1914.4|1914|1913.6|289
1639494480000|2021-12-14 15:08:00|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.2|1913|967
1639494490000|2021-12-14 15:08:10|1913.4|1913|1913.4|1913|1914.2|1913.8|1913|1912.6|3211
1639494500000|2021-12-14 15:08:20|1913.2|1912.8|1913.6|1913.2|1913.6|1913.2|1912.8|1912.4|4496
1639494510000|2021-12-14 15:08:30|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.4|1913.2|405
1639494520000|2021-12-14 15:08:40|1913.8|1913.4|1913.6|1913.4|1914.2|1913.6|1913.6|1913.2|671
1639494530000|2021-12-14 15:08:50|1913.8|1913.6|1913.6|1913.4|1914.2|1913.8|1913.6|1913.4|6081
1639494540000|2021-12-14 15:09:00|1913.4|1913.2|1913.6|1913.2|1913.6|1913.2|1912.6|1912|1824
1639494550000|2021-12-14 15:09:10|1913.4|1913|1914|1913.6|1914|1913.8|1913.2|1912.8|2784
1639494560000|2021-12-14 15:09:20|1913.8|1913.4|1913.8|1913.4|1914|1913.8|1913.6|1913.4|186
1639494570000|2021-12-14 15:09:30|1913.6|1913.6|1913.6|1913.2|1913.8|1913.6|1913.2|1913|3742
1639494580000|2021-12-14 15:09:40|1913.8|1913.4|1913.6|1913.2|1914|1913.6|1913.4|1913.2|3
1639494590000|2021-12-14 15:09:50|1913.8|1913.4|1914|1913.6|1914|1913.8|1913.6|1913.4|183
1639494600000|2021-12-14 15:10:00|1913.8|1913.4|1913.6|1913.2|1914|1913.6|1913.4|1913|1602
1639494610000|2021-12-14 15:10:10|1913.4|1913|1913.8|1913.4|1914.2|1913.8|1913.2|1912.8|1314
1639494620000|2021-12-14 15:10:20|1914|1913.6|1913.4|1913|1914.2|1913.8|1913.4|1913|1208
1639494630000|2021-12-14 15:10:30|1913.6|1913.2|1913.8|1913.4|1914|1913.6|1913.6|1913|183
1639494640000|2021-12-14 15:10:40|1913.6|1913.2|1913.2|1912.8|1913.8|1913.2|1912.6|1912.2|4660
1639494650000|2021-12-14 15:10:50|1913|1912.6|1912.8|1912.4|1913|1912.6|1912.2|1912|7352
1639494660000|2021-12-14 15:11:00|1913|1912.6|1912.4|1912|1913|1912.6|1912.2|1912|1678
1639494670000|2021-12-14 15:11:10|1912.2|1912.2|1911.8|1911.4|1912.4|1912.2|1911|1910.8|10113
1639494680000|2021-12-14 15:11:20|1911.6|1911.2|1910.6|1910.2|1911.8|1911.4|1910.2|1910|4839
1639494690000|2021-12-14 15:11:30|1910.8|1910.4|1910.8|1910.4|1911.2|1910.8|1910.2|1909.8|870
1639494700000|2021-12-14 15:11:40|1911|1910.6|1912|1911.6|1912|1911.6|1911|1910.4|4001
1639494710000|2021-12-14 15:11:50|1911.8|1911.4|1912|1911.8|1912.6|1912.2|1911.8|1911.4|14216
1639494720000|2021-12-14 15:12:00|1911.8|1911.6|1912.4|1911.8|1912.4|1912|1911.8|1911.6|4
1639494730000|2021-12-14 15:12:10|1912.2|1911.6|1912.4|1911.8|1912.4|1912|1911.4|1911|4741
1639494740000|2021-12-14 15:12:20|1912.2|1911.6|1911.6|1911.4|1912.2|1911.6|1911.6|1911.4|673
1639494750000|2021-12-14 15:12:30|1911.4|1911.2|1912|1911.6|1912|1911.6|1911.4|1911|2668
1639494760000|2021-12-14 15:12:40|1912.2|1911.8|1911.6|1911.2|1912.4|1912.2|1911.6|1911.2|1315
1639494770000|2021-12-14 15:12:50|1911.4|1911.4|1910.8|1910.2|1911.8|1911.4|1910.4|1910|1732
1639494780000|2021-12-14 15:13:00|1911|1910.4|1910.6|1910.2|1911|1910.6|1910.4|1910|0
1639494790000|2021-12-14 15:13:10|1910.4|1910|1910.4|1910|1910.6|1910.4|1910.2|1909.8|132
1639494800000|2021-12-14 15:13:20|1910.2|1910.2|1909.6|1909.2|1910.2|1910.2|1909.2|1908.8|11328
1639494810000|2021-12-14 15:13:30|1909.4|1909|1909.2|1908.8|1909.4|1909.2|1909|1908.6|1642
1639494820000|2021-12-14 15:13:40|1909|1908.6|1909.6|1909.2|1910.2|1909.8|1908.6|1908.4|4216
1639494830000|2021-12-14 15:13:50|1909.8|1909.4|1909.8|1909.4|1910.2|1909.8|1909.4|1909|2643
1639494840000|2021-12-14 15:14:00|1910.2|1909.6|1910.6|1910.2|1911.2|1910.8|1909.8|1909.4|1833
1639494850000|2021-12-14 15:14:10|1910.4|1910|1910.4|1910|1910.6|1910.2|1910|1909.8|1690
1639494860000|2021-12-14 15:14:20|1910.6|1910.2|1910.8|1910.4|1911|1910.6|1910.2|1909.8|2069
1639494870000|2021-12-14 15:14:30|1910.6|1910.2|1911|1910.6|1911.2|1910.8|1910.6|1910.2|0
1639494880000|2021-12-14 15:14:40|1910.8|1910.4|1910.8|1910.4|1911.2|1910.8|1910.6|1910.2|1693
1639494890000|2021-12-14 15:14:50|1911|1910.6|1911|1910.6|1911.2|1910.6|1910.6|1910.2|249
1639494900000|2021-12-14 15:15:00|1910.8|1910.4|1909.6|1909|1910.8|1910.4|1909.2|1908.8|3866
1639494910000|2021-12-14 15:15:10|1909.2|1908.8|1909.2|1908.8|1909.6|1909.2|1908.8|1908.4|1212
1639494920000|2021-12-14 15:15:20|1909.4|1909|1910.4|1910|1910.4|1910|1909|1908.6|2447
1639494930000|2021-12-14 15:15:30|1910.2|1909.8|1910|1909.8|1910.6|1910.4|1910|1909.8|585
1639494940000|2021-12-14 15:15:40|1910.2|1910|1909.4|1908.8|1910.4|1910|1909.4|1908.8|3751
1639494950000|2021-12-14 15:15:50|1909.2|1909|1909|1908.8|1909.4|1909.2|1908.6|1908.2|11744
1639494960000|2021-12-14 15:16:00|1909.2|1908.6|1909.4|1909|1909.8|1909.4|1909.2|1908.6|1677
1639494970000|2021-12-14 15:16:10|1909.6|1908.8|1908.8|1908.4|1909.6|1908.8|1908.8|1908.4|327
1639494980000|2021-12-14 15:16:20|1909|1908.6|1909.4|1908.8|1909.4|1909|1908.8|1908.2|2928
1639494990000|2021-12-14 15:16:30|1909.6|1909|1909.8|1909.4|1909.8|1909.6|1909.2|1908.6|520
1639495000000|2021-12-14 15:16:40|1910|1909.6|1909.6|1909.2|1910|1909.6|1908.8|1908.4|598
1639495010000|2021-12-14 15:16:50|1909.8|1909.4|1909.6|1909.2|1909.8|1909.4|1909.2|1908.8|127
1639495020000|2021-12-14 15:17:00|1909.4|1909.4|1909.8|1909.4|1909.8|1909.4|1909|1908.8|2232
1639495030000|2021-12-14 15:17:10|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909|1908.6|1408
1639495040000|2021-12-14 15:17:20|1909.4|1909|1908.8|1908.4|1909.4|1909|1908.8|1908.4|1297
1639495050000|2021-12-14 15:17:30|1908.6|1908.6|1909.4|1908.8|1909.4|1909|1908.6|1908.2|1417
1639495060000|2021-12-14 15:17:40|1909.6|1909|1909.6|1909|1909.8|1909.4|1909.2|1909|1372
1639495070000|2021-12-14 15:17:50|1909.4|1908.8|1909|1908.4|1909.4|1908.8|1908.6|1908.2|0
1639495080000|2021-12-14 15:18:00|1908.8|1908.6|1909|1908.8|1909.4|1909|1908.8|1908.4|5420
1639495090000|2021-12-14 15:18:10|1908.8|1908.6|1908.4|1908|1909.2|1908.8|1908.4|1908|2497
1639495100000|2021-12-14 15:18:20|1908.2|1907.8|1908|1907.8|1908.2|1907.8|1908|1907.6|104
1639495110000|2021-12-14 15:18:30|1908.2|1907.6|1908.4|1908|1908.4|1908|1907.6|1907.2|444
1639495120000|2021-12-14 15:18:40|1908.6|1907.8|1908.8|1908.4|1908.8|1908.4|1908.2|1907.8|1977
1639495130000|2021-12-14 15:18:50|1908.6|1908.2|1908.8|1908.2|1908.8|1908.4|1908.2|1908|1314
1639495140000|2021-12-14 15:19:00|1908.6|1908.4|1908.8|1908.6|1908.8|1908.6|1908.4|1908|1026
1639495150000|2021-12-14 15:19:10|1909|1908.8|1909|1908.6|1909.2|1909|1909|1908.6|317
1639495160000|2021-12-14 15:19:20|1909.2|1909|1909.6|1909.2|1909.6|1909.4|1909.2|1909|536
1639495170000|2021-12-14 15:19:30|1909.8|1909.4|1909.8|1909.2|1909.8|1909.4|1909.4|1909.2|705
1639495180000|2021-12-14 15:19:40|1909.6|1909.4|1908.8|1908.4|1909.6|1909.6|1908.2|1908|6194
1639495190000|2021-12-14 15:19:50|1909|1908.6|1908.8|1908.4|1909.2|1908.8|1908.6|1908.4|969
1639495200000|2021-12-14 15:20:00|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.4|1908|429
1639495210000|2021-12-14 15:20:10|1908.2|1908.2|1908|1907.6|1908.4|1908.2|1907.8|1907.6|4746
1639495220000|2021-12-14 15:20:20|1907.8|1907.4|1906.8|1906.4|1908|1907.4|1906.6|1906.4|1355
1639495230000|2021-12-14 15:20:30|1906.6|1906.2|1907|1906.6|1907|1906.8|1906.2|1905.8|2411
1639495240000|2021-12-14 15:20:40|1906.8|1906.8|1908|1907.6|1908.4|1908.2|1906.8|1906.6|3549
1639495250000|2021-12-14 15:20:50|1908.2|1907.8|1908.6|1908.4|1909|1908.8|1908|1907.6|4203
1639495260000|2021-12-14 15:21:00|1909|1908.6|1909.8|1909.6|1909.8|1909.6|1908.8|1908.6|4689
1639495270000|2021-12-14 15:21:10|1910|1909.8|1910.2|1909.8|1910.2|1910|1909.8|1909.4|16998
1639495280000|2021-12-14 15:21:20|1910.4|1910|1910.2|1909.8|1910.6|1910.4|1910|1909.8|3330
1639495290000|2021-12-14 15:21:30|1910.4|1910|1910.6|1910.4|1910.8|1910.6|1910.2|1909.8|3638
1639495300000|2021-12-14 15:21:40|1910.8|1910.2|1910.6|1910|1910.8|1910.2|1910.4|1910|1648
1639495310000|2021-12-14 15:21:50|1910.4|1909.8|1910|1909.6|1910.6|1909.8|1909.8|1909.4|4424
1639495320000|2021-12-14 15:22:00|1910.2|1909.8|1910.8|1910.6|1911|1910.8|1910.2|1909.8|469
1639495330000|2021-12-14 15:22:10|1911|1910.8|1911.2|1910.8|1911.6|1911.2|1911|1910.8|5627
1639495340000|2021-12-14 15:22:20|1911|1910.6|1911.8|1911.4|1912|1911.4|1911|1910.6|200
1639495350000|2021-12-14 15:22:30|1912|1911.6|1911.4|1911|1912|1911.6|1911|1910.6|282
1639495360000|2021-12-14 15:22:40|1911.6|1910.8|1911.4|1910.8|1911.6|1911.2|1910.8|1910.6|435
1639495370000|2021-12-14 15:22:50|1911.6|1911|1911.6|1911.2|1911.8|1911.6|1911.4|1911|184
1639495380000|2021-12-14 15:23:00|1911.8|1911|1911.6|1911.4|1911.8|1911.4|1911.2|1911|200
1639495390000|2021-12-14 15:23:10|1911.8|1911.2|1912.6|1912.2|1912.8|1912.4|1911.6|1911.2|184
1639495400000|2021-12-14 15:23:20|1912.8|1912.4|1912.8|1912.2|1913.6|1913.2|1912.6|1912.2|2328
1639495410000|2021-12-14 15:23:30|1912.6|1912|1912.6|1912.2|1912.6|1912.2|1912.2|1911.6|0
1639495420000|2021-12-14 15:23:40|1912.4||1912.6||1912.6||1912.4||0
1639495430000|2021-12-14 15:23:50|1912.4|1912|1913|1912.4|1913|1912.6|1912|1911.6|2479
1639495440000|2021-12-14 15:24:00|1912.8|1912.6|1913|1912.6|1913|1912.8|1912.4|1912.2|3157
1639495450000|2021-12-14 15:24:10|1912.8|1912.4|1913|1912.4|1913.2|1912.8|1912.8|1912.4|200
1639495460000|2021-12-14 15:24:20|1913.2|1912.6|1913.4|1913|1913.6|1913.4|1913.2|1912.6|1194
1639495470000|2021-12-14 15:24:30|1913.6|1913.2|1913.2|1912.8|1913.8|1913.4|1912.8|1912.4|482
1639495480000|2021-12-14 15:24:40|1913.4|1912.6|1913.6|1913|1913.6|1913.2|1913.2|1912.6|938
1639495490000|2021-12-14 15:24:50|1913.4|1913.2|1913.8|1913.4|1914.8|1914.6|1913.2|1913|21573
1639495500000|2021-12-14 15:25:00|1914|1913.6|1914.6|1914.2|1914.8|1914.4|1914|1913.6|16801
1639495510000|2021-12-14 15:25:10|1914.8|1914.4|1914.6|1914|1914.8|1914.4|1914.4|1914|2021
1639495520000|2021-12-14 15:25:20|1914.8|1914.2|1915|1914.6|1915|1914.6|1914.8|1914|1111
1639495530000|2021-12-14 15:25:30|1915.2|1914.8|1915.4|1915|1915.4|1915.2|1915.2|1914.6|5678
1639495540000|2021-12-14 15:25:40|1915.6|1915.2|1915.6|1915.2|1915.8|1915.6|1915.4|1915|2187
1639495550000|2021-12-14 15:25:50|1915.8|1915.4|1916|1915.6|1916|1915.6|1915.8|1915.4|1322
1639495560000|2021-12-14 15:26:00|1916.2|1915.8|1916.4|1916.2|1916.6|1916.2|1916.2|1915.6|4103
1639495570000|2021-12-14 15:26:10|1916.2|1916|1916.6|1916.4|1916.8|1916.4|1916|1915.8|4152
1639495580000|2021-12-14 15:26:20|1916.4|1916.2|1916|1915.6|1916.6|1916.4|1915.8|1915.6|8386
1639495590000|2021-12-14 15:26:30|1915.8|1915.8|1915.4|1915|1916|1915.8|1915.4|1915|1846
1639495600000|2021-12-14 15:26:40|1915.6|1914.8|1915.8|1915.4|1916|1915.6|1915.6|1914.8|430
1639495610000|2021-12-14 15:26:50|1915.6|1915.2|1915.4|1915|1915.6|1915.2|1915.2|1914.8|645
1639495620000|2021-12-14 15:27:00|1915.6|1915.2|1915.6|1915|1915.8|1915.4|1915.2|1915|2580
1639495630000|2021-12-14 15:27:10|1915.4|1914.8|1914.8|1914.4|1915.4|1914.8|1914.4|1914|1784
1639495640000|2021-12-14 15:27:20|1914.6|1914.6|1914.6|1914.2|1914.6|1914.6|1914.2|1914|0
1639495650000|2021-12-14 15:27:30|1914.4|1914.4|1914.4|1914|1914.6|1914.4|1914.2|1913.8|2049
1639495660000|2021-12-14 15:27:40|1914.6|1914.2|1914.8|1914.2|1915|1914.6|1914.6|1914.2|1345
1639495670000|2021-12-14 15:27:50|1914.6|1914|1914|1913.8|1914.6|1914.2|1914|1913.8|8644
1639495680000|2021-12-14 15:28:00|1914.2|1914|1914.4|1914|1914.8|1914.4|1914.2|1913.8|852
1639495690000|2021-12-14 15:28:10|1914.6|1914.2|1914.8|1914.2|1914.8|1914.6|1914.4|1914|1190
1639495700000|2021-12-14 15:28:20|1914.6|1914.4|1914.2|1913.8|1915.2|1914.6|1914.2|1913.8|3379
1639495710000|2021-12-14 15:28:30|1914.4|1914|1914.8|1914.4|1914.8|1914.4|1914.4|1913.8|926
1639495720000|2021-12-14 15:28:40|1915|1914.2|1915.2|1914.8|1915.2|1914.8|1915|1914.2|50
1639495730000|2021-12-14 15:28:50|1915|1915|1914.4|1914.2|1915.4|1915.2|1914.4|1914.2|4420
1639495740000|2021-12-14 15:29:00|1914.2|1914|1914.2|1914|1914.4|1914|1914|1913.6|1987
1639495750000|2021-12-14 15:29:10|1914|1913.8|1914.6|1914.2|1914.6|1914.2|1914|1913.8|1126
1639495760000|2021-12-14 15:29:20|1914.8|1914.4|1914.2|1913.8|1914.8|1914.4|1914.2|1913.8|17
1639495770000|2021-12-14 15:29:30|1914.4|1914|1914.2|1913.6|1914.4|1914|1914.2|1913.6|157
1639495780000|2021-12-14 15:29:40|1914.4|1913.8|1914.6|1913.8|1914.6|1914|1914.2|1913.6|1272
1639495790000|2021-12-14 15:29:50|1914.4|1914|1914.6|1914|1914.6|1914|1914.4|1913.8|0
1639495800000|2021-12-14 15:30:00|1914.2|1913.8|1915|1914.4|1915.2|1914.6|1914.2|1913.8|1274
1639495810000|2021-12-14 15:30:10|1914.8|1914.2|1914.6|1914|1914.8|1914.4|1914.6|1914|157
1639495820000|2021-12-14 15:30:20|1914.4|1913.8|1915|1914.4|1915|1914.4|1914.4|1913.8|581
1639495830000|2021-12-14 15:30:30|1915.2|1914.6|1915.8|1915.2|1916|1915.4|1915|1914.4|1791
1639495840000|2021-12-14 15:30:40|1915.6|1915|1916.2|1915.6|1916.2|1915.6|1915.6|1915|521
1639495850000|2021-12-14 15:30:50|1916|1915.4|1916|1915.4|1916.2|1915.6|1915.8|1915.2|0
1639495860000|2021-12-14 15:31:00|1915.4|1915|1915.2|1914.6|1915.4|1915|1915.2|1914.6|51
1639495870000|2021-12-14 15:31:10|1915|1914.4|1915.4|1914.8|1915.4|1914.8|1915|1914.4|98
1639495880000|2021-12-14 15:31:20|1915.6|1914.6|1915|1914.4|1915.6|1914.8|1915|1914.4|24
1639495890000|2021-12-14 15:31:30|1914.8|1914.6|1915.2|1914.8|1915.2|1914.8|1914.8|1914.4|519
1639495900000|2021-12-14 15:31:40|1915.4|1914.6|1915|1914.4|1915.6|1914.8|1915|1914.4|576
1639495910000|2021-12-14 15:31:50|1915.2|1914.8|1915|1914.6|1915.2|1914.8|1915|1914.4|157
1639495920000|2021-12-14 15:32:00|1914.8|1914|1914.8|1914.2|1915|1914.4|1914.4|1913.8|868
1639495930000|2021-12-14 15:32:10|1914.6|1914|1914.6|1914|1914.8|1914.2|1914.4|1914|0
1639495940000|2021-12-14 15:32:20|1914.4|1913.8|1914.2|1913.4|1914.4|1913.8|1913.6|1913|245
1639495950000|2021-12-14 15:32:30|1914|1913.6|1913.8|1913.4|1914.2|1913.8|1913.8|1913.4|564
1639495960000|2021-12-14 15:32:40|1914.2|1913.6|1914|1913.4|1914.2|1913.8|1914|1913.4|190
1639495970000|2021-12-14 15:32:50|1914.2|1913.6|1913.8|1913.2|1914.2|1913.6|1913.6|1913|228
1639495980000|2021-12-14 15:33:00|1914|1913.4|1913.4|1913|1914|1913.4|1913.4|1913|322
1639495990000|2021-12-14 15:33:10|1913.2|1912.6|1913.2|1912.6|1913.6|1913.2|1913|1912.6|648
1639496000000|2021-12-14 15:33:20|1913|1912.4|1913.4|1912.8|1913.8|1913.2|1913|1912.4|521
1639496010000|2021-12-14 15:33:30|1913.6|1913|1913.4|1913|1913.8|1913.2|1913.4|1913|460
1639496020000|2021-12-14 15:33:40|1913.6|1913.2|1913.8|1913.2|1914|1913.4|1913.6|1912.8|200
1639496030000|2021-12-14 15:33:50|1914.2|1913.6|1914.6|1914|1914.6|1914.2|1914.2|1913.6|328
1639496040000|2021-12-14 15:34:00|1914.2|1914.2|1913.8|1913.2|1914.4|1914.2|1913.8|1913.2|1267
1639496050000|2021-12-14 15:34:10|1914|1913.4|1913.6|1913|1914|1913.4|1913.6|1913|240
1639496060000|2021-12-14 15:34:20|1913.8|1913.2|1913|1912.6|1913.8|1913.2|1913|1912.2|570
1639496070000|2021-12-14 15:34:30|1913.2|1912.8|1913.4|1913|1913.8|1913.2|1913.2|1912.8|563
1639496080000|2021-12-14 15:34:40|1913.8|1912.8|1913.6|1913|1913.8|1913.2|1913.6|1912.8|0
1639496090000|2021-12-14 15:34:50|1913|1912.4|1913.4|1912.8|1913.4|1912.8|1913|1912.4|15
1639496100000|2021-12-14 15:35:00|1913.2|1912.6|1912.8|1912.2|1913.2|1912.6|1912.8|1912.2|203
1639496110000|2021-12-14 15:35:10|1913|1912.4|1913.2|1912.6|1913.2|1912.6|1912.4|1912|811
1639496120000|2021-12-14 15:35:20|1913|1912.4|1913.4|1913|1913.4|1913|1912.8|1912.4|320
1639496130000|2021-12-14 15:35:30|1913.6|1912.8|1913.6|1913.2|1913.8|1913.2|1913.6|1912.8|854
1639496140000|2021-12-14 15:35:40|1914|1913.6|1914.2|1913.6|1914.4|1914|1914|1913.4|709
1639496150000|2021-12-14 15:35:50|1913.6|1913|1913.4|1913|1913.6|1913|1913.4|1913|737
1639496160000|2021-12-14 15:36:00|1913.6|1913.2|1913.6|1913.2|1913.8|1913.2|1913|1912.4|617
1639496170000|2021-12-14 15:36:10|1913.8|1913.4|1914.4|1913.8|1914.6|1914.2|1913.8|1913.4|681
1639496180000|2021-12-14 15:36:20|1914.8|1914.2|1914.4|1914|1914.8|1914.2|1914.4|1914|2354
1639496190000|2021-12-14 15:36:30|1914.2|1913.8|1914.4|1913.8|1914.6|1914|1914.2|1913.6|691
1639496200000|2021-12-14 15:36:40|1915|1914.4|1914.4|1914|1915|1914.4|1914.4|1913.8|91
1639496210000|2021-12-14 15:36:50|1914.8|1914.2|1914.8|1914.2|1914.8|1914.2|1914.2|1913.8|64
1639496220000|2021-12-14 15:37:00|1915|1914.4|1914.4|1913.8|1915|1914.4|1914.4|1913.8|2657
1639496230000|2021-12-14 15:37:10|1914.6|1914|1914.2|1913.8|1914.6|1914|1914.2|1913.6|0
1639496240000|2021-12-14 15:37:20|1914.4|1914|1914.4|1913.8|1914.6|1914|1914|1913.6|1834
1639496250000|2021-12-14 15:37:30|1914.2|1913.6|1913.6|1913.2|1914.4|1913.8|1913.6|1913.2|1483
1639496260000|2021-12-14 15:37:40|1913|1913|1913.4|1913|1913.4|1913|1913|1912.4|905
1639496270000|2021-12-14 15:37:50|1913.2|1912.8|1913.2|1912.8|1913.2|1912.8|1912.8|1912.4|160
1639496280000|2021-12-14 15:38:00|1913.4|1913|1913.2|1912.8|1913.6|1913|1913.2|1912.8|77
1639496290000|2021-12-14 15:38:10|1913.4|1913.2|1913.4|1912.8|1913.6|1913.2|1913.4|1912.8|0
1639496300000|2021-12-14 15:38:20|1913.6|1913|1914.2|1913.6|1914.4|1913.8|1913.6|1913|336
1639496310000|2021-12-14 15:38:30|1914.6|1914|1914.8|1914.2|1914.8|1914.2|1914.6|1914|305
1639496320000|2021-12-14 15:38:40|1914.4|1914|1914|1913.6|1914.4|1914|1913.8|1913.4|717
1639496330000|2021-12-14 15:38:50|1913.8|1913.4|1914|1913.4|1914|1913.4|1913.6|1913|210
1639496340000|2021-12-14 15:39:00|1913.8|1913.2|1913.6|1913|1913.8|1913.2|1913.2|1912.6|1597
1639496350000|2021-12-14 15:39:10|1914|1913.4|1914.6|1914|1914.6|1914|1914|1913.4|1976
1639496360000|2021-12-14 15:39:20|1914.4|1913.8|1913.4|1913|1914.6|1914|1913.4|1913|420
1639496370000|2021-12-14 15:39:30|1913.6|1912.6|1913.4|1912.8|1913.6|1913|1913.2|1912.6|322
1639496380000|2021-12-14 15:39:40|1913|1912.6|1913.4|1912.8|1913.4|1912.8|1913|1912.6|160
1639496390000|2021-12-14 15:39:50|1913.2|1912|1912.6|1912|1913.2|1912.4|1912.6|1912|386
1639496400000|2021-12-14 15:40:00|1913|1912.6|1912.8|1912.2|1913|1912.6|1912.4|1912|119
1639496410000|2021-12-14 15:40:10|1913|1912.6|1912.4|1911.8|1913|1912.6|1912.4|1911.8|672
1639496420000|2021-12-14 15:40:20|1912.6|1912|1913.2|1912.6|1913.2|1912.6|1912.4|1912|657
1639496430000|2021-12-14 15:40:30|1913.6|1913|1914|1913.4|1914|1913.4|1913.6|1913|600
1639496440000|2021-12-14 15:40:40|1913.8|1913.2|1913.6|1913|1913.8|1913.2|1913.4|1912.8|99
1639496450000|2021-12-14 15:40:50|1913.8|1913.2|1913|1912.4|1913.8|1913.2|1913|1912.4|633
1639496460000|2021-12-14 15:41:00|1913.2|1912.6|1912.8|1912.4|1913.4|1912.8|1912.8|1912.4|210
1639496470000|2021-12-14 15:41:10|1912.4|1912|1913|1912.4|1913|1912.4|1912.2|1911.8|199
1639496480000|2021-12-14 15:41:20|1912.8|1912|1913|1912.4|1913|1912.6|1912.6|1912|0
1639496490000|2021-12-14 15:41:30|1913.4|1912.6|1913.2|1912.8|1913.4|1912.8|1913.2|1912.4|986
1639496500000|2021-12-14 15:41:40|1913|1912.4|1912.8|1912.2|1913|1912.6|1912.8|1912.2|2157
1639496510000|2021-12-14 15:41:50|1913|1912.4|1912.4|1912|1913|1912.4|1912.2|1911.6|1094
1639496520000|2021-12-14 15:42:00|1912.6|1912.2|1912.8|1912.2|1913|1912.4|1912.6|1912.2|501
1639496530000|2021-12-14 15:42:10|1913.2|1912.6|1913.4|1913|1913.4|1913|1913|1912.4|200
1639496540000|2021-12-14 15:42:20|1913.2|1912.8|1913|1912.6|1913.2|1913|1913|1912.6|0
1639496550000|2021-12-14 15:42:30|1913.2|1912.8|1912.6|1912.2|1913.2|1912.8|1912.6|1912.2|893
1639496560000|2021-12-14 15:42:40|1912.8|1912.4|1913.2|1912.6|1913.2|1912.6|1912.6|1912.2|272
1639496570000|2021-12-14 15:42:50|1913.4|1912.8|1913.4|1912.8|1913.4|1913|1913.2|1912.6|1121
1639496580000|2021-12-14 15:43:00|1913.2|1912.6|1913.4|1913|1914.2|1913.6|1913.2|1912.6|1229
1639496590000|2021-12-14 15:43:10|1913.6|1913.2|1913.2|1912.6|1913.6|1913.2|1913.2|1912.6|563
1639496600000|2021-12-14 15:43:20|1913.4|1912.8|1913|1912.6|1913.4|1912.8|1913|1912.4|122
1639496610000|2021-12-14 15:43:30|1913.2|1912.8|1913.2|1912.8|1913.6|1913|1913.2|1912.8|413
1639496620000|2021-12-14 15:43:40|1912.8|1912.6|1913|1912.4|1913|1912.6|1912.8|1912.2|462
1639496630000|2021-12-14 15:43:50|1912.6|1912.2|1912.2|1911.8|1912.6|1912.2|1912.2|1911.8|396
1639496640000|2021-12-14 15:44:00|1912.6|1912.2|1913.2|1912.6|1913.6|1913.2|1912.6|1912.2|518
1639496650000|2021-12-14 15:44:10|1913|1913|1913.6|1913.2|1913.8|1913.2|1913|1913|447
1639496660000|2021-12-14 15:44:20|1913.8|1912.8|1913.4|1912.8|1913.8|1913.2|1913.4|1912.8|311
1639496670000|2021-12-14 15:44:30|1913.6|1913|1913.6|1913.2|1913.6|1913.4|1913.4|1913|929
1639496680000|2021-12-14 15:44:40|1913.4|1913.4|1913.8|1913.4|1914|1913.8|1913.4|1913.2|4151
1639496690000|2021-12-14 15:44:50|1913.6|1913.2|1913.6|1913.2|1913.6|1913.4|1913.4|1913.2|1831
1639496700000|2021-12-14 15:45:00|1913.8|1913.4|1913.6|1913.4|1914.2|1913.8|1913.4|1913.2|331
1639496710000|2021-12-14 15:45:10|1913.4|1913.2|1913|1912.8|1913.4|1913.2|1912.8|1912.6|2855
1639496720000|2021-12-14 15:45:20|1913.2|1913|1913.2|1912.8|1913.2|1913|1913|1912.6|439
1639496730000|2021-12-14 15:45:30|1913|1912.6|1913.2|1913|1913.6|1913.4|1912.8|1912.6|2719
1639496740000|2021-12-14 15:45:40|1913.4|1913.2|1913.2|1913|1913.6|1913.2|1913.2|1913|157
1639496750000|2021-12-14 15:45:50|1913|1912.8|1912.8|1912.6|1913.2|1912.8|1912.8|1912.4|1563
1639496760000|2021-12-14 15:46:00|1912.6|1912.4|1912|1911.6|1912.6|1912.4|1911.8|1911.4|4647
1639496770000|2021-12-14 15:46:10|1911.8|1911.8|1912|1911.6|1912|1911.8|1911.8|1911.6|1544
1639496780000|2021-12-14 15:46:20|1912.2|1911.8|1912|1911.8|1912.2|1912|1911.8|1911.6|3568
1639496790000|2021-12-14 15:46:30|1912.2|1911.6|1912|1911.8|1912.4|1912|1912|1911.6|1900
1639496800000|2021-12-14 15:46:40|1911.8|1911.6|1912|1911.6|1912|1911.6|1911.6|1911.2|2852
1639496810000|2021-12-14 15:46:50|1912.2|1911.8|1912|1911.6|1912.6|1912.4|1911.8|1911.6|4699
1639496820000|2021-12-14 15:47:00|1912.2|1911.8|1912.2|1911.8|1912.2|1912|1912|1911.6|496
1639496830000|2021-12-14 15:47:10|1912|1911.6|1911.6|1911.2|1912|1911.6|1911.4|1911.2|1006
1639496840000|2021-12-14 15:47:20|1911.4|1911|1911|1910.6|1911.4|1911|1910.8|1910.4|1380
1639496850000|2021-12-14 15:47:30|1910.8|1910.4|1911|1910.8|1911|1910.8|1910.6|1910.2|6146
1639496860000|2021-12-14 15:47:40|1911.2|1911|1911|1910.6|1911.4|1911|1910.8|1910.6|5387
1639496870000|2021-12-14 15:47:50|1911.2|1910.8|1911.2|1911|1911.2|1911|1911|1910.6|615
1639496880000|2021-12-14 15:48:00|1911|1910.8|1911.2|1910.8|1911.2|1911|1911|1910.8|336
1639496890000|2021-12-14 15:48:10|1911|1910.6|1910.2|1909.8|1911.2|1910.6|1910.2|1909.8|3255
1639496900000|2021-12-14 15:48:20|1910|1909.6|1909.2|1908.8|1910.2|1910|1909.2|1908.8|4815
1639496910000|2021-12-14 15:48:30|1909.4|1909|1909.2|1908.8|1909.4|1909|1908.4|1908.2|8585
1639496920000|2021-12-14 15:48:40|1909.4|1909|1910.2|1909.8|1910.2|1909.8|1909.2|1909|4329
1639496930000|2021-12-14 15:48:50|1910|1909.6|1910|1909.6|1910|1909.8|1909.8|1909.6|1119
1639496940000|2021-12-14 15:49:00|1909.8|1909.8|1909.8|1909.4|1910|1909.8|1909.6|1909.4|2325
1639496950000|2021-12-14 15:49:10|1909.6|1909.2|1909.8|1909.6|1910.2|1909.8|1909.4|1909.2|2446
1639496960000|2021-12-14 15:49:20|1910|1909.4|1909.8|1909.4|1910.2|1909.6|1909.4|1909.2|7670
1639496970000|2021-12-14 15:49:30|1909.6|1909.2|1909.8|1909.4|1910|1909.6|1909.4|1909.2|9492
1639496980000|2021-12-14 15:49:40|1910|1909.6|1909.6|1909.4|1910|1909.6|1909.2|1909|2479
1639496990000|2021-12-14 15:49:50|1909.8|1909.2|1910.6|1910.4|1910.8|1910.4|1909.8|1909.2|7940
1639497000000|2021-12-14 15:50:00|1910.4|1910.2|1911.2|1910.8|1911.2|1910.8|1910.4|1910.2|3991
1639497010000|2021-12-14 15:50:10|1911|1910.6|1910.6|1910.2|1911|1910.6|1910.2|1910|4792
1639497020000|2021-12-14 15:50:20|1910.8|1910.4|1910.6|1910.2|1910.8|1910.6|1910.4|1910.2|4533
1639497030000|2021-12-14 15:50:30|1910.4|1910|1910.2|1909.8|1910.4|1910|1910|1909.6|3661
1639497040000|2021-12-14 15:50:40|1910|1909.6|1909.4|1909.2|1910.2|1909.6|1909.2|1909|6712
1639497050000|2021-12-14 15:50:50|1909.6|1909.4|1910.4|1910|1910.4|1910|1909.4|1909.2|17016
1639497060000|2021-12-14 15:51:00|1910.2|1909.8|1909.6|1909.4|1910.2|1909.8|1909.4|1909.2|4278
1639497070000|2021-12-14 15:51:10|1909.8|1909.6|1909.8|1909.4|1910.2|1909.8|1909.6|1909.4|2284
1639497080000|2021-12-14 15:51:20|1909.6|1909.2|1909.2|1909|1909.6|1909.2|1909.2|1908.8|4072
1639497090000|2021-12-14 15:51:30|1909.6|1909.2|1909.2|1909|1909.6|1909.2|1908.6|1908.2|11248
1639497100000|2021-12-14 15:51:40|1909|1908.8|1908.6|1908.4|1909|1908.8|1908.6|1908.4|1398
1639497110000|2021-12-14 15:51:50|1908.8|1908.6|1908.2|1908|1909|1908.8|1908.2|1908|4095
1639497120000|2021-12-14 15:52:00|1908.4|1907.8|1908.8|1908.4|1909.2|1909|1908.4|1907.8|5962
1639497130000|2021-12-14 15:52:10|1908.6|1908.2|1908.2|1908|1908.8|1908.4|1908.2|1908|7780
1639497140000|2021-12-14 15:52:20|1908.4|1908.2|1908.4|1908.2|1908.6|1908.2|1908.4|1908|899
1639497150000|2021-12-14 15:52:30|1908.6|1908.4|1909.2|1908.8|1909.2|1909|1908.6|1908.4|2557
1639497160000|2021-12-14 15:52:40|1909|1909|1908.8|1908.4|1909.2|1909|1908.6|1908.4|6326
1639497170000|2021-12-14 15:52:50|1909|1908.6|1908.4|1908|1909|1908.8|1908.4|1908|3634
1639497180000|2021-12-14 15:53:00|1908.6|1908.2|1908.6|1908.2|1908.8|1908.4|1908.4|1908.2|193
1639497190000|2021-12-14 15:53:10|1908.4|1908|1908|1907.6|1908.6|1908.2|1908|1907.6|2441
1639497200000|2021-12-14 15:53:20|1907.8|1907.4|1908.2|1907.8|1908.2|1908|1907.8|1907.4|1204
1639497210000|2021-12-14 15:53:30|1908|1908|1908.6|1908.2|1908.6|1908.4|1908|1907.8|2789
1639497220000|2021-12-14 15:53:40|1908.8|1908.4|1908.6|1908.2|1908.8|1908.6|1908.4|1908.2|6286
1639497230000|2021-12-14 15:53:50|1908.4|1908.4|1908.6|1908.2|1908.6|1908.4|1908.2|1907.8|2104
1639497240000|2021-12-14 15:54:00|1908.4|1908|1909|1908.6|1909.2|1908.8|1908|1907.8|4287
1639497250000|2021-12-14 15:54:10|1908.8|1908.8|1908.6|1908.4|1909|1908.8|1908.6|1908|5003
1639497260000|2021-12-14 15:54:20|1908.8|1908.6|1908.8|1908.4|1909.2|1908.8|1908.8|1908.4|1066
1639497270000|2021-12-14 15:54:30|1909|1908.6|1908.8|1908.6|1909|1908.8|1908.6|1908.4|6619
1639497280000|2021-12-14 15:54:40|1909|1908.4|1908.8|1908.6|1909|1908.8|1908.8|1908.4|2663
1639497290000|2021-12-14 15:54:50|1908.6|1908.4|1908.2|1907.8|1908.8|1908.6|1908.2|1907.8|5032
1639497300000|2021-12-14 15:55:00|1908|1907.6|1908.2|1907.8|1908.4|1908|1907.8|1907.4|756
1639497310000|2021-12-14 15:55:10|1908|1908|1909|1908.6|1909.2|1908.8|1908|1907.8|3524
1639497320000|2021-12-14 15:55:20|1908.8|1908.4|1908.8|1908.4|1909|1908.6|1908.4|1908.2|2647
1639497330000|2021-12-14 15:55:30|1909|1908.6|1908.6|1908|1909|1908.8|1908.4|1908|1018
1639497340000|2021-12-14 15:55:40|1908.4|1907.8|1908.6|1908.4|1909|1908.6|1908|1907.8|6139
1639497350000|2021-12-14 15:55:50|1908.4|1908.2|1908.2|1907.6|1908.4|1908.2|1907.8|1907.4|4627
1639497360000|2021-12-14 15:56:00|1908|1907.8|1907.6|1907.4|1908.2|1908|1907.6|1907.4|5527
1639497370000|2021-12-14 15:56:10|1907.4|1907.2|1908.2|1907.8|1908.4|1908|1907.4|1907|4393
1639497380000|2021-12-14 15:56:20|1908.4|1908|1908|1907.6|1908.6|1908.2|1907.8|1907.4|9919
1639497390000|2021-12-14 15:56:30|1907.8|1907.8|1907.8|1907.6|1908|1907.8|1907.6|1907.4|1910
1639497400000|2021-12-14 15:56:40|1908|1907.8|1908.2|1908|1908.4|1908.2|1908|1907.8|1021
1639497410000|2021-12-14 15:56:50|1908.4|1908.2|1908.2|1907.8|1908.4|1908.2|1907.8|1907.6|2124
1639497420000|2021-12-14 15:57:00|1908.4|1908|1908.6|1908.2|1908.8|1908.6|1908|1907.8|2540
1639497430000|2021-12-14 15:57:10|1908.8|1908.4|1908.2|1908|1908.8|1908.4|1908|1907.8|460
1639497440000|2021-12-14 15:57:20|1908.4|1908.2|1908.2|1908|1908.4|1908.2|1908|1907.8|3119
1639497450000|2021-12-14 15:57:30|1908.4|1907.8|1908|1907.6|1908.4|1907.8|1907.8|1907.6|2313
1639497460000|2021-12-14 15:57:40|1907.8|1907.8|1907.8|1907.6|1907.8|1907.8|1907.8|1907.6|0
1639497470000|2021-12-14 15:57:50|1908|1907.8|1907.6|1907.4|1908|1907.8|1907.4|1907.2|4232
1639497480000|2021-12-14 15:58:00|1907.8|1907.6|1907.6|1907.4|1907.8|1907.6|1907.4|1907.2|2521
1639497490000|2021-12-14 15:58:10|1907.8|1907.6|1907.4|1907|1908|1907.6|1907.2|1907|5659
1639497500000|2021-12-14 15:58:20|1907.6|1907.2|1907.8|1907.6|1908|1907.6|1907.4|1907|2151
1639497510000|2021-12-14 15:58:30|1908|1907.8|1908.2|1908|1908.6|1908.2|1908|1907.8|6984
1639497520000|2021-12-14 15:58:40|1908.4|1908.2|1908.8|1908.4|1909|1908.6|1908.4|1908|1832
1639497530000|2021-12-14 15:58:50|1908.6|1908.6|1908.8|1908.4|1909|1908.8|1908.6|1908.4|1346
1639497540000|2021-12-14 15:59:00|1908.6|1908.2|1908.4|1908.2|1908.6|1908.4|1908.2|1908|7167
1639497550000|2021-12-14 15:59:10|1908.6|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|3021
1639497560000|2021-12-14 15:59:20|1908.6|1908.6|1908.8|1908.6|1909.2|1908.8|1908.4|1908.2|7785
1639497570000|2021-12-14 15:59:30|1908.6|1908.4|1908.2|1907.8|1908.6|1908.4|1908|1907.8|34261
1639497580000|2021-12-14 15:59:40|1908|1907.6|1907.8|1907.6|1908.4|1908.2|1907.8|1907.6|11900
1639497590000|2021-12-14 15:59:50|1908|1907.8|1907.4|1907.2|1908|1907.8|1907.4|1907.2|3576
1639497600000|2021-12-14 16:00:00|1907.2|1907|1907|1906.8|1907.4|1907.2|1907|1906.8|3373
1639497610000|2021-12-14 16:00:10|1907.2|1907|1907|1906.8|1907.8|1907.4|1907|1906.8|10929
1639497620000|2021-12-14 16:00:20|1907.2|1907|1907.4|1907|1907.8|1907.4|1907.2|1906.8|4214
1639497630000|2021-12-14 16:00:30|1907.2|1907.2|1907.4|1907|1907.8|1907.6|1907.2|1907|3266
1639497640000|2021-12-14 16:00:40|1907.6|1907.2|1907.4|1907.2|1907.8|1907.4|1907.4|1907.2|867
1639497650000|2021-12-14 16:00:50|1907.6|1907|1907|1906.8|1907.6|1907|1907|1906.8|3252
1639497660000|2021-12-14 16:01:00|1906.8|1906.6|1906.6|1906.2|1907.2|1907|1906.2|1906|3976
1639497670000|2021-12-14 16:01:10|1906.4|1906|1906.4|1906|1906.4|1906.2|1905.8|1905.6|12831
1639497680000|2021-12-14 16:01:20|1906.2|1905.8|1906|1905.8|1906.2|1906|1906|1905.8|0
1639497690000|2021-12-14 16:01:30|1906.2|1906|1906|1905.8|1906.2|1906|1905.8|1905.4|10699
1639497700000|2021-12-14 16:01:40|1906.2|1906|1906.2|1906|1906.4|1906.2|1906.2|1905.8|2224
1639497710000|2021-12-14 16:01:50|1906.4|1906.2|1905.8|1905.4|1906.4|1906.2|1905.8|1905.4|10198
1639497720000|2021-12-14 16:02:00|1905.6|1905.2|1905.4|1905.2|1905.8|1905.2|1905.4|1905|1170
1639497730000|2021-12-14 16:02:10|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1905.4|1905.2|2006
1639497740000|2021-12-14 16:02:20|1905.4|1905.2|1905.8|1905.6|1905.8|1905.6|1905|1904.6|22497
1639497750000|2021-12-14 16:02:30|1906|1905.8|1905.8|1905.6|1906.2|1906|1905.8|1905.6|3947
1639497760000|2021-12-14 16:02:40|1906|1905.8|1906|1905.8|1906.2|1906|1905.6|1905.4|3411
1639497770000|2021-12-14 16:02:50|1905.8|1905.6|1905.6|1905.4|1905.8|1905.6|1905.6|1905.4|7686
1639497780000|2021-12-14 16:03:00|1905.4|1905.2|1905.6|1905.2|1905.6|1905.2|1905.4|1905|1219
1639497790000|2021-12-14 16:03:10|1905.4|1905|1905.6|1905.2|1905.8|1905.2|1905.2|1905|2923
1639497800000|2021-12-14 16:03:20|1905.8|1905.4|1906.2|1905.8|1906.2|1905.8|1905.8|1905.4|2981
1639497810000|2021-12-14 16:03:30|1906.4|1906|1906.2|1906|1906.4|1906.2|1906.2|1906|3632
1639497820000|2021-12-14 16:03:40|1906|1905.8|1906.2|1906|1906.2|1906|1906|1905.6|716
1639497830000|2021-12-14 16:03:50|1906|1905.8|1906|1905.8|1906.2|1905.8|1906|1905.8|3
1639497840000|2021-12-14 16:04:00|1906.2|1906|1906|1905.6|1906.2|1906|1905.6|1905.4|11194
1639497850000|2021-12-14 16:04:10|1905.8|1905.8|1906|1905.6|1906.4|1906|1905.8|1905.6|7662
1639497860000|2021-12-14 16:04:20|1906.2|1905.8|1906.4|1906|1906.4|1906.2|1906.2|1905.6|3996
1639497870000|2021-12-14 16:04:30|1906.2|1906.2|1906.8|1906.6|1907|1906.6|1906.2|1906.2|728
1639497880000|2021-12-14 16:04:40|1906.6|1906.4|1907.4|1907|1907.4|1907|1906.6|1906.2|2888
1639497890000|2021-12-14 16:04:50|1907.2|1906.8|1907|1906.8|1907.4|1906.8|1907|1906.8|2082
1639497900000|2021-12-14 16:05:00|1907.2|1907|1907.2|1907|1907.2|1907|1907|1906.8|14
1639497910000|2021-12-14 16:05:10|1907.4|1907.2|1907.6|1907.2|1907.8|1907.4|1907.4|1907|253
1639497920000|2021-12-14 16:05:20|1907.4|1907.4|1908.2|1907.8|1908.4|1908|1907.4|1907.2|5979
1639497930000|2021-12-14 16:05:30|1908.4|1908|1908.6|1908.2|1908.6|1908.4|1908.4|1908|2862
1639497940000|2021-12-14 16:05:40|1908.4|1908|1908.2|1907.8|1908.6|1908|1907.8|1907.6|11536
1639497950000|2021-12-14 16:05:50|1908|1908|1908.2|1907.8|1908.2|1908|1908|1907.8|2831
1639497960000|2021-12-14 16:06:00|1908|1907.6|1907|1906.6|1908.2|1907.6|1906.8|1906.4|6358
1639497970000|2021-12-14 16:06:10|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1906.8|1906.6|404
1639497980000|2021-12-14 16:06:20|1907|1906.6|1906.6|1906.2|1907.2|1906.6|1906.2|1906|8105
1639497990000|2021-12-14 16:06:30|1906.4|1906.4|1907.2|1906.8|1907.2|1907|1906.4|1906.2|5676
1639498000000|2021-12-14 16:06:40|1907.4|1907|1907.2|1906.8|1907.4|1907.2|1907|1906.8|1592
1639498010000|2021-12-14 16:06:50|1907|1906.6|1907|1906.6|1907|1906.6|1907|1906.6|0
1639498020000|2021-12-14 16:07:00|1907.2|1906.8|1907.4|1907|1907.4|1907.2|1907.2|1906.8|58
1639498030000|2021-12-14 16:07:10|1907.2|1907.2|1907|1906.6|1907.6|1907.2|1907|1906.6|1010
1639498040000|2021-12-14 16:07:20|1906.8|1906.8|1907.2|1906.8|1907.2|1906.8|1906.6|1906.4|3094
1639498050000|2021-12-14 16:07:30|1907|1907|1907|1906.6|1907|1907|1907|1906.6|0
1639498060000|2021-12-14 16:07:40|1906.8|1906.4|1906.6|1906.4|1907|1906.4|1906.6|1906.4|642
1639498070000|2021-12-14 16:07:50|1906.8|1906.6|1907.6|1907.4|1907.8|1907.4|1906.8|1906.6|4842
1639498080000|2021-12-14 16:08:00|1907.4|1907.2|1907|1906.6|1907.6|1907.2|1907|1906.6|6470
1639498090000|2021-12-14 16:08:10|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.6|460
1639498100000|2021-12-14 16:08:20|1907|1906.6|1907|1906.6|1907|1906.6|1906.8|1906.6|1443
1639498110000|2021-12-14 16:08:30|1906.8|1906.4|1906.6|1906.2|1906.8|1906.4|1906.4|1906|2191
1639498120000|2021-12-14 16:08:40|1906.4||1906.4||1906.4||1906.4||0
1639498130000|2021-12-14 16:08:50|1906.6|1906.4|1907|1906.6|1907|1906.6|1906.4|1906.2|1087
1639498140000|2021-12-14 16:09:00|1906.8|1906.4|1906.8|1906.4|1906.8|1906.6|1906.4|1906.2|0
1639498150000|2021-12-14 16:09:10|1906.6|1906.2|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|0
1639498160000|2021-12-14 16:09:20|1906.4|1906|1906.6|1906.2|1906.6|1906.4|1906|1905.8|4261
1639498170000|2021-12-14 16:09:30|1906.4|1906|1906.2|1906|1906.4|1906.2|1906.2|1905.8|1701
1639498180000|2021-12-14 16:09:40|1906.4|1906.2|1906.4|1906.2|1906.8|1906.4|1906.4|1906|2176
1639498190000|2021-12-14 16:09:50|1906.2|1906|1906.2|1906|1906.4|1906.2|1906.2|1905.8|662
1639498200000|2021-12-14 16:10:00|1906|1905.8|1906.8|1906.4|1906.8|1906.4|1906|1905.8|3626
1639498210000|2021-12-14 16:10:10|1906.6|1906.2|1906.8|1906.6|1907|1906.8|1906.6|1906.2|871
1639498220000|2021-12-14 16:10:20|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.4|1906|9625
1639498230000|2021-12-14 16:10:30|1906.4|1906.2|1906.8|1906.4|1906.8|1906.6|1906.4|1906.2|1949
1639498240000|2021-12-14 16:10:40|1907|1906.6|1907|1906.8|1907.4|1907.2|1906.8|1906.6|3536
1639498250000|2021-12-14 16:10:50|1907.2|1906.6|1907.2|1906.8|1907.4|1907|1907.2|1906.6|300
1639498260000|2021-12-14 16:11:00|1907.4|1907|1907.4|1907.2|1907.4|1907.2|1907.2|1906.8|685
1639498270000|2021-12-14 16:11:10|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.2|3245
1639498280000|2021-12-14 16:11:20|1907.6|1907.2|1907.4|1907|1907.8|1907.4|1907|1906.8|14352
1639498290000|2021-12-14 16:11:30|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.8|1247
1639498300000|2021-12-14 16:11:40|1907|1907|1907.2|1906.8|1907.2|1907|1907|1906.8|244
1639498310000|2021-12-14 16:11:50|1907|1907|1907.4|1907.2|1907.4|1907.2|1907|1906.8|2272
1639498320000|2021-12-14 16:12:00|1907.2|1907|1907.2|1907|1907.4|1907.2|1907.2|1907|354
1639498330000|2021-12-14 16:12:10|1907.4|1907.2|1907.8|1907.4|1908|1907.8|1907.2|1907.2|4494
1639498340000|2021-12-14 16:12:20|1907.6|1907.6|1907.2|1907|1907.6|1907.6|1907.2|1907|2294
1639498350000|2021-12-14 16:12:30|1907.4|1907.2|1907.8|1907.4|1907.8|1907.6|1907.4|1907.2|1782
1639498360000|2021-12-14 16:12:40|1907.6|1907.2|1907.2|1907|1907.8|1907.2|1907.2|1907|2293
1639498370000|2021-12-14 16:12:50|1907|1906.8|1907.2|1906.8|1907.2|1907|1907|1906.6|1996
1639498380000|2021-12-14 16:13:00|1907|1906.6|1907.2|1907|1907.2|1907|1906.8|1906.6|83
1639498390000|2021-12-14 16:13:10|1907|1906.8|1907|1906.8|1907.2|1907|1907|1906.8|200
1639498400000|2021-12-14 16:13:20|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|2018
1639498410000|2021-12-14 16:13:30|1906.6|1906.6|1907.2|1907|1907.2|1907|1906.6|1906.6|1093
1639498420000|2021-12-14 16:13:40|1907|1906.8|1907.2|1906.8|1907.6|1907.2|1907|1906.6|5770
1639498430000|2021-12-14 16:13:50|1907|1906.6|1907|1906.8|1907.2|1906.8|1906.4|1906.2|8656
1639498440000|2021-12-14 16:14:00|1906.8|1906.6|1906.6|1906.4|1907|1906.6|1906.6|1906.2|5253
1639498450000|2021-12-14 16:14:10|1906.4|1906.2|1906.6|1906.2|1906.6|1906.4|1906.4|1906|1251
1639498460000|2021-12-14 16:14:20|1906.4|1906.4|1906.6|1906.2|1907|1906.8|1906.4|1906.2|4369
1639498470000|2021-12-14 16:14:30|1906.8|1906.4|1906.6|1906.2|1906.8|1906.4|1906.6|1906.2|1179
1639498480000|2021-12-14 16:14:40|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.6|1906.4|1314
1639498490000|2021-12-14 16:14:50|1906.6|1906.6|1906.4|1906|1906.6|1906.6|1906.2|1906|4404
1639498500000|2021-12-14 16:15:00|1906.6|1906.2|1907.4|1907|1907.4|1907.2|1906.6|1906|7779
1639498510000|2021-12-14 16:15:10|1907.6|1907.2|1907.2|1907|1907.6|1907.4|1907|1906.8|6167
1639498520000|2021-12-14 16:15:20|1907.4|1907.2|1907.6|1907.4|1907.8|1907.6|1907.2|1907|4727
1639498530000|2021-12-14 16:15:30|1907.4|1907.2|1908|1907.6|1908|1907.8|1907.4|1907.2|2092
1639498540000|2021-12-14 16:15:40|1907.8|1907.8|1907.8|1907.6|1908|1907.8|1907.8|1907.4|3255
1639498550000|2021-12-14 16:15:50|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|1543
1639498560000|2021-12-14 16:16:00|1908|1907.6|1907.8|1907.4|1908|1907.8|1907.6|1907.4|3890
1639498570000|2021-12-14 16:16:10|1907.6|1907.6|1908.8|1908.4|1908.8|1908.4|1907.6|1907.4|13182
1639498580000|2021-12-14 16:16:20|1909|1908.6|1908.6|1908|1909|1908.8|1908.2|1908|5583
1639498590000|2021-12-14 16:16:30|1908.4|1908.2|1908.6|1908.4|1908.6|1908.4|1908.2|1907.8|2761
1639498600000|2021-12-14 16:16:40|1908.4|1908.2|1909.4|1909|1909.4|1909.2|1908.4|1908|4996
1639498610000|2021-12-14 16:16:50|1909.6|1909.2|1909.4|1909|1909.6|1909.4|1909.4|1909|1385
1639498620000|2021-12-14 16:17:00|1909.2|1909.2|1909|1908.8|1909.2|1909.2|1909|1908.4|6988
1639498630000|2021-12-14 16:17:10|1909.2|1908.6|1909.2|1908.8|1909.4|1909|1909|1908.6|1133
1639498640000|2021-12-14 16:17:20|1909|1908.6|1908.8|1908.4|1909.2|1908.8|1908.8|1908.4|6068
1639498650000|2021-12-14 16:17:30|1908.6|1908.6|1908.6|1908.4|1909|1908.8|1908.6|1908.4|1695
1639498660000|2021-12-14 16:17:40|1908.8|1908.2|1908.2|1907.8|1908.8|1908.2|1908.2|1907.6|184
1639498670000|2021-12-14 16:17:50|1908|1907.6|1908.2|1907.8|1908.2|1907.8|1907.8|1907.6|771
1639498680000|2021-12-14 16:18:00|1908|1907.6|1908.8|1908.4|1908.8|1908.4|1908|1907.6|2826
1639498690000|2021-12-14 16:18:10|1908.6|1908.2|1908.8|1908.4|1909|1908.8|1908.4|1908.2|1769
1639498700000|2021-12-14 16:18:20|1908.6|1908.2|1908|1907.6|1908.6|1908.2|1907.8|1907.4|11712
1639498710000|2021-12-14 16:18:30|1907.8|1907.8|1907.6|1907.4|1908.2|1907.8|1907.4|1907.2|2406
1639498720000|2021-12-14 16:18:40|1907.8|1907.6|1908.4|1908|1908.4|1908.2|1907.6|1907.4|2685
1639498730000|2021-12-14 16:18:50|1908.2|1908.2|1908.4|1908.2|1908.4|1908.2|1908.2|1908.2|1782
1639498740000|2021-12-14 16:19:00|1908.2|1908|1907.6|1907.4|1908.2|1908|1907.6|1907.4|4903
1639498750000|2021-12-14 16:19:10|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1906.8|1227
1639498760000|2021-12-14 16:19:20|1907.6|1907.2|1908.4|1908|1908.4|1908.2|1907.4|1907.2|7105
1639498770000|2021-12-14 16:19:30|1908.2|1908.2|1908.4|1908.2|1908.6|1908.4|1908.2|1908.2|1015
1639498780000|2021-12-14 16:19:40|1908.6|1908.4|1908.6|1908.2|1908.8|1908.4|1908.4|1908.2|3406
1639498790000|2021-12-14 16:19:50|1908.4|1908|1908.4|1908|1908.6|1908.2|1908|1907.8|8956
1639498800000|2021-12-14 16:20:00|1908.2|1907.8|1908.4|1908.2|1908.8|1908.4|1908.2|1907.8|10146
1639498810000|2021-12-14 16:20:10|1908.6|1908.4|1908.8|1908.4|1909.2|1908.8|1908.6|1908.2|7068
1639498820000|2021-12-14 16:20:20|1909|1908.6|1909.4|1909|1909.6|1909.2|1909|1908.6|5540
1639498830000|2021-12-14 16:20:30|1909.2|1908.8|1909|1908.6|1909.2|1909|1908.6|1908.2|6082
1639498840000|2021-12-14 16:20:40|1908.8|1908.4|1908.8|1908.4|1908.8|1908.4|1908.6|1908.4|913
1639498850000|2021-12-14 16:20:50|1908.6|1908.6|1908.2|1908|1909|1908.6|1908.2|1908|2347
1639498860000|2021-12-14 16:21:00|1908.4|1908.2|1908.2|1908|1908.6|1908.4|1908.2|1908|8671
1639498870000|2021-12-14 16:21:10|1908.4|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908|2696
1639498880000|2021-12-14 16:21:20|1908.8|1908.4|1909.4|1909|1909.4|1909.2|1908.8|1908.4|8923
1639498890000|2021-12-14 16:21:30|1909.6|1909.2|1909.6|1909.2|1909.8|1909.4|1909.4|1909.2|8020
1639498900000|2021-12-14 16:21:40|1909.4|1909.4|1909.4|1909.2|1909.6|1909.4|1909.2|1909|1565
1639498910000|2021-12-14 16:21:50|1909.2|1909|1909.2|1909|1909.4|1909|1909|1908.8|2155
1639498920000|2021-12-14 16:22:00|1909|1908.8|1908.8|1908.6|1909|1908.8|1908.6|1908.2|4298
1639498930000|2021-12-14 16:22:10|1908.6|1908.4|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|193
1639498940000|2021-12-14 16:22:20|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908|1907.8|4482
1639498950000|2021-12-14 16:22:30|1908.2|1907.8|1907.4|1907|1908.2|1907.8|1907.4|1907|1351
1639498960000|2021-12-14 16:22:40|1907.6|1907.2|1907.4|1907.2|1907.6|1907.2|1907.4|1907.2|434
1639498970000|2021-12-14 16:22:50|1907.2|1907|1907.2|1906.8|1907.4|1907|1907|1906.8|4017
1639498980000|2021-12-14 16:23:00|1907|1907|1906.4|1906|1907|1907|1906.4|1906|2698
1639498990000|2021-12-14 16:23:10|1906.6|1906.2|1906.6|1906.2|1906.6|1906.4|1906.4|1906|1658
1639499000000|2021-12-14 16:23:20|1906.8|1906.4|1906.6|1906.2|1906.8|1906.6|1906.6|1906.2|2701
1639499010000|2021-12-14 16:23:30|1906.8|1906.4|1907|1906.6|1907.6|1907.2|1906.8|1906.4|8553
1639499020000|2021-12-14 16:23:40|1906.8|1906.4|1906.8|1906.4|1906.8|1906.6|1906.4|1906.2|1575
1639499030000|2021-12-14 16:23:50|1907|1906.6|1907.2|1906.8|1907.2|1907|1907|1906.4|3606
1639499040000|2021-12-14 16:24:00|1907.4|1907|1907.6|1907.2|1907.6|1907.4|1907|1906.4|12901
1639499050000|2021-12-14 16:24:10|1907.4|1907.4|1907.8|1907.6|1907.8|1907.6|1907.4|1907.2|4780
1639499060000|2021-12-14 16:24:20|1908|1907.4|1907.8|1907.4|1908|1907.8|1907.6|1907.4|8911
1639499070000|2021-12-14 16:24:30|1907.6|1907.6|1908|1907.6|1908.2|1907.8|1907.6|1907.4|5438
1639499080000|2021-12-14 16:24:40|1907.8|1907.4|1908.2|1907.8|1908.4|1908|1907.8|1907.4|4019
1639499090000|2021-12-14 16:24:50|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|1741
1639499100000|2021-12-14 16:25:00|1908|1907.6|1907.8|1907.4|1908.2|1907.8|1907.6|1907.4|2962
1639499110000|2021-12-14 16:25:10|1907.6|1907.2|1907.8|1907.4|1907.8|1907.4|1907.2|1907|3418
1639499120000|2021-12-14 16:25:20|1908|1907.6|1907.8|1907.6|1908|1907.8|1907.8|1907.4|2715
1639499130000|2021-12-14 16:25:30|1908|1907.8|1908.2|1907.8|1908.6|1908.2|1908|1907.6|10951
1639499140000|2021-12-14 16:25:40|1908|1907.6|1907.4|1907.2|1908|1907.6|1907.4|1907.2|4618
1639499150000|2021-12-14 16:25:50|1907.6|1907.4|1908.2|1908|1908.4|1908.2|1907.4|1907.4|7266
1639499160000|2021-12-14 16:26:00|1908.4|1908.2|1909|1908.6|1909|1908.8|1908.2|1908|7745
1639499170000|2021-12-14 16:26:10|1908.8|1908.8|1909.2|1909|1909.4|1909|1908.8|1908.6|4578
1639499180000|2021-12-14 16:26:20|1909.4|1908.8|1909|1908.6|1909.4|1908.8|1908.8|1908.6|4684
1639499190000|2021-12-14 16:26:30|1908.8|1908.8|1909|1908.6|1909|1908.8|1908.8|1908.6|2914
1639499200000|2021-12-14 16:26:40|1909.2|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.6|3107
1639499210000|2021-12-14 16:26:50|1909|1909|1909.2|1909|1909.6|1909.2|1909|1908.8|9509
1639499220000|2021-12-14 16:27:00|1909|1908.8|1908.8|1908.6|1909.2|1908.8|1908.8|1908.6|2129
1639499230000|2021-12-14 16:27:10|1909|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.6|14116
1639499240000|2021-12-14 16:27:20|1909||1909||1909.2||1909||0
1639499250000|2021-12-14 16:27:30|1908.8|1908.6|1908.6|1908.2|1909|1908.6|1908.4|1908|6368
1639499260000|2021-12-14 16:27:40|1908.8|1908.4|1908.8|1908.6|1909.2|1908.8|1908.8|1908.2|7736
1639499270000|2021-12-14 16:27:50|1908.6|1908.4|1908.8|1908.4|1909|1908.8|1908.6|1908.4|2317
1639499280000|2021-12-14 16:28:00|1908.6|1908.2|1908.4|1908|1908.8|1908.2|1908.2|1908|1388
1639499290000|2021-12-14 16:28:10|1908.6|1908.2|1908.8|1908.6|1909.4|1909|1908.4|1908.2|2457
1639499300000|2021-12-14 16:28:20|1909|1908.4|1908.4|1908.2|1909|1908.4|1908.4|1908.2|796
1639499310000|2021-12-14 16:28:30|1908.2|1908|1907.8|1907.4|1908.2|1908|1907.8|1907.4|13751
1639499320000|2021-12-14 16:28:40|1907.6|1907.6|1907.6|1907.4|1907.6|1907.6|1907.6|1907.4|1071
1639499330000|2021-12-14 16:28:50|1907.4|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1906.8|2692
1639499340000|2021-12-14 16:29:00|1907.8|1907.4|1907.6|1907.4|1907.8|1907.4|1907.6|1907.2|8064
1639499350000|2021-12-14 16:29:10|1907.4|1907.2|1907.4|1907.2|1907.8|1907.6|1907.4|1907.2|46
1639499360000|2021-12-14 16:29:20|1907.6|1907.4|1908|1907.6|1908.4|1908|1907.6|1907.4|3029
1639499370000|2021-12-14 16:29:30|1908.2|1907.8|1909|1908.8|1909.6|1909|1908|1907.8|7133
1639499380000|2021-12-14 16:29:40|1909.2|1908.6|1908.8|1908.4|1909.2|1909|1908.6|1908.4|6716
1639499390000|2021-12-14 16:29:50|1908.6|1907.8|1908.6|1908.2|1908.8|1908.2|1908|1907.8|12007
1639555210000|2021-12-15 08:00:10|1894.6|1892|1894|1891.2|1894.6|1892|1892.2|1891|111049
1639555220000|2021-12-15 08:00:20|1893.6|1892.4|1897|1895.4|1897.6|1895.6|1893|1891|11236
1639555230000|2021-12-15 08:00:30|1896.8|1895.6|1896|1894.4|1897.2|1896|1896|1893.6|5580
1639555240000|2021-12-15 08:00:40|1896.2|1894.6|1897|1896|1898.6|1897|1896|1894.6|1504
1639555250000|2021-12-15 08:00:50|1897.2|1895.2|1896|1894.4|1897.2|1896|1896|1894|2832
1639555260000|2021-12-15 08:01:00|1896.2|1894.6|1898|1896.8|1899|1897.4|1895.8|1894.6|13744
1639555270000|2021-12-15 08:01:10|1898.2|1897|1900.8|1899.2|1901|1899.8|1897.8|1896.6|7936
1639555280000|2021-12-15 08:01:20|1900|1899|1901.4|1900.2|1902.2|1900.8|1899.8|1898.6|6414
1639555290000|2021-12-15 08:01:30|1901.2|1900.4|1901|1900.2|1902.2|1900.6|1900.6|1900|2620
1639555300000|2021-12-15 08:01:40|1901.2|1899.6|1900.6|1899.8|1901.2|1900.2|1900|1898.6|5396
1639555310000|2021-12-15 08:01:50|1900.4|1899.6|1899.4|1898.8|1900.6|1899.8|1899.4|1898.2|6996
1639555320000|2021-12-15 08:02:00|1899.2|1898.4|1897.6|1896.6|1900|1898.4|1897.4|1896.2|10107
1639555330000|2021-12-15 08:02:10|1897.4|1896.4|1898.4|1897.4|1898.4|1897.6|1897|1896|8303
1639555340000|2021-12-15 08:02:20|1898.6|1897.6|1899.2|1898|1900|1899|1898.6|1897.6|5109
1639555350000|2021-12-15 08:02:30|1899|1897.4|1899.8|1898.8|1900|1899.2|1898.4|1897.2|3177
1639555360000|2021-12-15 08:02:40|1899.6|1899|1899.2|1898.2|1899.6|1899|1898.4|1896.8|2237
1639555370000|2021-12-15 08:02:50|1899|1897.8|1899|1897.8|1899.4|1898|1898.6|1897|0
1639555380000|2021-12-15 08:03:00|1899.2|1898|1896.8|1896|1899.2|1899|1896.6|1896|8855
1639555390000|2021-12-15 08:03:10|1896.6|1895.8|1896|1895|1896.8|1896|1895.8|1895|5126
1639555400000|2021-12-15 08:03:20|1895.8|1895.2|1895.2|1894.6|1896.2|1895.2|1895.2|1894.4|3009
1639555410000|2021-12-15 08:03:30|1895.4|1894.8|1895|1894.4|1896|1895.4|1895|1894.2|3912
1639555420000|2021-12-15 08:03:40|1894.8|1894.2|1893.8|1892.6|1894.8|1894.2|1893.2|1892|6657
1639555430000|2021-12-15 08:03:50|1893|1892.4|1893.2|1892.2|1893.8|1892.6|1893|1892|100
1639555440000|2021-12-15 08:04:00|1893.8|1892.4|1893.2|1892.2|1893.8|1893.2|1893|1892.2|4406
1639555450000|2021-12-15 08:04:10|1893|1892.4|1892.6|1891.6|1893|1892.4|1892.6|1891.4|3322
1639555460000|2021-12-15 08:04:20|1892.4|1891.2|1892.8|1891.8|1892.8|1892.4|1892.4|1891.2|2232
1639555470000|2021-12-15 08:04:30|1893|1892|1893.2|1892.2|1894.4|1893.2|1893|1892|6022
1639555480000|2021-12-15 08:04:40|1893|1892|1893|1892|1893|1892|1892.8|1892|0
1639555490000|2021-12-15 08:04:50|1893.6|1892.2|1893|1892.2|1894|1893.2|1892.8|1892.2|3643
1639555500000|2021-12-15 08:05:00|1892.8|1892.4|1892.8|1892|1893.2|1892.6|1892.8|1892|6176
1639555510000|2021-12-15 08:05:10|1892.6|1891.6|1892|1891|1892.6|1891.6|1891.8|1891|3830
1639555520000|2021-12-15 08:05:20|1891.8|1891.2|1891.8|1891|1892|1891.2|1891.6|1891|468
1639555530000|2021-12-15 08:05:30|1892|1891.2|1892|1891.2|1892.2|1892|1891.6|1891|1050
1639555540000|2021-12-15 08:05:40|1891.8|1891.6|1890.8|1890|1892.2|1892|1890.8|1890|7694
1639555550000|2021-12-15 08:05:50|1890.6|1889.6|1889.2|1888.8|1890.6|1889.6|1889|1888|2655
1639555560000|2021-12-15 08:06:00|1888.6|1888.4|1890.2|1889.8|1890.8|1889.8|1888.6|1888|8305
1639555570000|2021-12-15 08:06:10|1890.4|1889.6|1891.6|1890.6|1892.2|1891.2|1890.4|1889.6|1236
1639555580000|2021-12-15 08:06:20|1891.4|1890.4|1890.8|1889.8|1891.4|1890.4|1890.4|1889.6|278
1639555590000|2021-12-15 08:06:30|1891|1890|1891.2|1890.2|1891.4|1891|1891|1890|1223
1639555600000|2021-12-15 08:06:40|1891.4|1890.4|1890.6|1890|1891.4|1890.6|1890.4|1889.4|2823
1639555610000|2021-12-15 08:06:50|1890.8|1890.2|1890.6|1889.4|1891|1890.2|1890.2|1889.2|1906
1639555620000|2021-12-15 08:07:00|1890.4|1889.8|1890.4|1890|1890.6|1890.2|1890.4|1889.4|710
1639555630000|2021-12-15 08:07:10|1890.2|1889.4|1890.6|1889.8|1890.6|1890|1890.2|1889.2|3701
1639555650000|2021-12-15 08:07:30|1890.2|1889.4|1890.2|1889.8|1890.6|1890.2|1890|1889.4|3655
1639555660000|2021-12-15 08:07:40|1890|1889.2|1889.8|1889.2|1890.2|1889.4|1889.6|1888.6|3734
1639555670000|2021-12-15 08:07:50|1890|1889.4|1890.6|1889.8|1891.2|1890.4|1889.8|1889.4|6021
1639555680000|2021-12-15 08:08:00|1891|1890|1890.6|1889.8|1891|1890.4|1890.4|1889.6|342
1639555690000|2021-12-15 08:08:10|1891|1890|1890.8|1889.8|1891|1890.2|1890.6|1889.8|1287
1639555700000|2021-12-15 08:08:20|1890.4|1889.6|1891.2|1890.4|1891.2|1890.4|1890.2|1889.6|3213
1639555710000|2021-12-15 08:08:30|1891.4|1890.6|1890.6|1890.2|1891.4|1890.6|1890.6|1890|298
1639555720000|2021-12-15 08:08:40|1890.4|1890|1889.6|1889|1890.6|1890.2|1889.6|1889|8463
1639555730000|2021-12-15 08:08:50|1889.8|1889.2|1891.2|1890.4|1891.2|1890.4|1889.8|1889|1980
1639555740000|2021-12-15 08:09:00|1890.6|1890|1891|1890|1891|1890.4|1890.4|1889.6|803
1639555750000|2021-12-15 08:09:10|1890.6||1890.6||1890.6||1890.6||0
1639555760000|2021-12-15 08:09:20|1890.4|1889.8|1891.2|1890.4|1892|1891.2|1890.4|1889.6|10710
1639555770000|2021-12-15 08:09:30|1891|1890|1890.2|1889.8|1891|1890.2|1890|1889.6|11786
1639555780000|2021-12-15 08:09:40|1890|1889.6|1890|1889.8|1890.2|1889.8|1890|1889.6|2838
1639555790000|2021-12-15 08:09:50|1890.6|1889.6|1890.2|1889.8|1890.6|1889.8|1890.2|1889.6|1029
1639555800000|2021-12-15 08:10:00|1890.4|1890|1890.6|1890.2|1890.6|1890.2|1890.4|1890|1298
1639555810000|2021-12-15 08:10:10|1890.4|1889.8|1890.4|1889.8|1891.2|1890.4|1890.4|1889.8|276
1639555820000|2021-12-15 08:10:20|1890.6|1890|1890.4|1889.8|1890.6|1890|1890.2|1889.8|55
1639555830000|2021-12-15 08:10:30|1890|1889.6|1889.4|1889|1890.4|1889.8|1889.4|1889|2080
1639555840000|2021-12-15 08:10:40|1889.6|1889.2|1890.4|1889.6|1890.4|1889.8|1889.4|1889|2637
1639555850000|2021-12-15 08:10:50|1890.2|1889.8|1889.6|1889|1890.2|1889.8|1889.6|1889|0
1639555860000|2021-12-15 08:11:00|1889.8|1889.2|1889.8|1889.2|1889.8|1889.6|1889.8|1889.2|214
1639555870000|2021-12-15 08:11:10|1889.6|1889|1889.6|1889|1889.8|1889.2|1889.6|1889|404
1639555880000|2021-12-15 08:11:20|1889.4|1888.6|1889.4|1889|1889.6|1889|1889.2|1888.4|9572
1639555890000|2021-12-15 08:11:30|1889.2|1888.4|1889.6|1889|1889.8|1889.6|1889.2|1888.4|4159
1639555900000|2021-12-15 08:11:40|1889.4|1889.2|1889.6|1889|1889.8|1889.4|1889.4|1889|739
1639555910000|2021-12-15 08:11:50|1889.4|1889.2|1889.4|1889|1889.6|1889.4|1889.4|1889|1553
1639555920000|2021-12-15 08:12:00|1889.6|1889.2|1889.6|1889|1890|1889.6|1889.2|1889|13049
1639555930000|2021-12-15 08:12:10|1889.8|1889.2|1889.8|1889.2|1889.8|1889.2|1889.8|1889.2|0
1639555940000|2021-12-15 08:12:20|1889.6||1889.6||1889.6||1889.6||0
1639555950000|2021-12-15 08:12:30|1889.8|1889.4|1890.2|1889.4|1890.8|1890|1889.6|1889|22664
1639555960000|2021-12-15 08:12:40|1890|1889.2|1889.4|1889.2|1890|1889.2|1889.4|1889|2007
1639555970000|2021-12-15 08:12:50|1889.2|1888.6|1890|1889.2|1890.6|1889.6|1889.2|1888.6|2446
1639555980000|2021-12-15 08:13:00|1890.2|1889.4|1890.4|1889.6|1890.8|1890|1890.2|1889.4|2033
1639555990000|2021-12-15 08:13:10|1890.6|1889.8|1891.2|1890.4|1892|1891.2|1890.6|1889.8|657
1639556000000|2021-12-15 08:13:20|1891|1890.6|1891|1890.4|1891|1890.6|1891|1890.4|52
1639556010000|2021-12-15 08:13:30|1891.2|1890.6|1889.8|1889.4|1891.4|1890.8|1889.8|1889.4|7404
1639556020000|2021-12-15 08:13:40|1889.6|1889.2|1889.4|1888.8|1889.6|1889.2|1889.2|1888.4|8142
1639556030000|2021-12-15 08:13:50|1889|1888.4|1888.4|1888|1889|1888.6|1888.4|1888|130
1639556040000|2021-12-15 08:14:00|1888.6|1888.2|1888.4|1888|1889|1888.4|1888.4|1888|2781
1639556050000|2021-12-15 08:14:10|1888.2|1887.8|1888|1887.6|1888.2|1887.8|1887.6|1887|6504
1639556060000|2021-12-15 08:14:20|1887.8|1887.4|1888.8|1888.2|1889|1888.2|1887.8|1887.2|1867
1639556070000|2021-12-15 08:14:30|1888.4|1888|1888.2|1887.8|1888.8|1888.2|1888.2|1887.8|460
1639556080000|2021-12-15 08:14:40|1888|1887.6|1887.8|1887.2|1888|1887.6|1887.8|1887.2|343
1639556090000|2021-12-15 08:14:50|1887.6|1887|1887.4|1887|1887.6|1887.2|1887.4|1887|0
1639556100000|2021-12-15 08:15:00|1887.6|1887.2|1886.8|1886.2|1887.8|1887.6|1886.8|1886|7863
1639556110000|2021-12-15 08:15:10|1886.6|1886|1886.6|1886.2|1886.8|1886.2|1886|1885.2|5785
1639556120000|2021-12-15 08:15:20|1886.4|1885.8|1886.4|1885.8|1886.6|1886.2|1886.2|1885.8|575
1639556130000|2021-12-15 08:15:30|1886.6|1886|1886.6|1885.8|1886.8|1886.4|1886.4|1885.8|5210
1639556140000|2021-12-15 08:15:40|1886.4|1886|1886.4|1886|1886.8|1886.4|1886.4|1885.8|924
1639556150000|2021-12-15 08:15:50|1886.8|1886.2|1886.8|1886.4|1886.8|1886.6|1886.8|1886|2559
1639556160000|2021-12-15 08:16:00|1886.6|1886.2|1886.2|1885.6|1886.6|1886.2|1885.4|1885.2|9050
1639556170000|2021-12-15 08:16:10|1886||1886||1886||1886||0
1639556180000|2021-12-15 08:16:20|1885.8|1885.4|1886.2|1885.6|1886.8|1886|1885.4|1885|5946
1639556190000|2021-12-15 08:16:30|1886|1886|1884.6|1884|1886|1886|1884.6|1884|7513
1639556200000|2021-12-15 08:16:40|1884.4|1883.8|1883.8|1883.2|1884.4|1883.8|1883.6|1883|1935
1639556210000|2021-12-15 08:16:50|1884|1883.4|1883.2|1882.6|1884|1883.6|1883|1882.6|4212
1639556220000|2021-12-15 08:17:00|1883|1882.8|1884|1883.6|1884.4|1883.6|1883|1882.6|6316
1639556230000|2021-12-15 08:17:10|1884.2|1883.2|1883.6|1883.2|1884.2|1883.2|1883.6|1882.8|0
1639556240000|2021-12-15 08:17:20|1883.8|1883.6|1884.8|1884.2|1885.6|1885.2|1883.6|1883.6|11084
1639556250000|2021-12-15 08:17:30|1885|1884.4|1884.6|1883.8|1885|1884.4|1884.2|1883.4|718
1639556260000|2021-12-15 08:17:40|1884.4|1883.4|1884|1883.2|1884.4|1883.8|1883.8|1883|1163
1639556270000|2021-12-15 08:17:50|1883.8|1883.4|1883.8|1883.2|1884.2|1883.6|1883.2|1882.6|2645
1639556280000|2021-12-15 08:18:00|1883.4|1883.4|1884.2|1883.8|1885|1884.4|1883.4|1883.2|12902
1639556290000|2021-12-15 08:18:10|1884|1883.4|1883.4|1883|1884.2|1883.6|1883.2|1883|6120
1639556300000|2021-12-15 08:18:20|1883.6|1883.4|1884.8|1884|1884.8|1884|1883.4|1883|4830
1639556310000|2021-12-15 08:18:30|1884.6|1884.2|1885|1884.6|1885|1884.8|1884.6|1884.2|575
1639556320000|2021-12-15 08:18:40|1885.4|1884.8|1885.6|1885.2|1886.6|1885.8|1885.4|1884.8|4687
1639556330000|2021-12-15 08:18:50|1885.8|1885|1886.4|1885.8|1887|1886.2|1885.6|1885|1082
1639556340000|2021-12-15 08:19:00|1886.8|1886.4|1886.4|1886|1886.8|1886.4|1885.6|1885.2|7818
1639556350000|2021-12-15 08:19:10|1886.8|1886.2|1886.6|1886.2|1886.8|1886.4|1886.4|1885.8|956
1639556360000|2021-12-15 08:19:20|1886.8|1886.6|1886.6|1886.2|1887|1886.6|1886.2|1886|6666
1639556370000|2021-12-15 08:19:30|1886.4|1886|1886.6|1886.2|1887|1886.6|1886.4|1886|1471
1639556380000|2021-12-15 08:19:40|1886.8|1886.4|1887|1886.4|1887|1886.8|1886.6|1886.2|2490
1639556390000|2021-12-15 08:19:50|1886.8|1886.2|1887|1886.2|1887|1886.6|1886.4|1886|2504
1639556400000|2021-12-15 08:20:00|1886.8|1886.4|1887.4|1887|1887.8|1887.6|1886.8|1886.2|4650
1639556410000|2021-12-15 08:20:10|1887.8|1887.2|1888.2|1887.4|1888.4|1887.8|1887.6|1887|4255
1639556420000|2021-12-15 08:20:20|1888|1887.2|1887.4|1886.8|1888|1887.4|1887|1886.6|3195
1639556430000|2021-12-15 08:20:30|1887.6|1887|1887|1886.4|1887.6|1887|1887|1886.4|0
1639556440000|2021-12-15 08:20:40|1886.8|1886.6|1887|1886.6|1887|1886.6|1886.2|1885.6|3992
1639556450000|2021-12-15 08:20:50|1887.2|1886.4|1886.6|1886.2|1887.2|1886.4|1886.6|1885.8|0
1639556460000|2021-12-15 08:21:00|1886.8|1886.4|1887|1886.6|1887.2|1887|1886.6|1886.4|632
1639556470000|2021-12-15 08:21:10|1886.8|1886.4|1886.4|1886|1887|1886.4|1886.4|1886|552
1639556480000|2021-12-15 08:21:20|1886.6|1886.2|1886.4|1886|1886.6|1886.2|1886.2|1886|2403
1639556490000|2021-12-15 08:21:30|1886.2|1885.8|1886|1885.2|1886.2|1885.8|1886|1885.2|0
1639556500000|2021-12-15 08:21:40|1886.2|1885.4|1886|1885.6|1886.2|1886|1886|1885.4|453
1639556510000|2021-12-15 08:21:50|1886.2|1885.8|1886.6|1886.2|1887|1886.6|1886.2|1885.8|2881
1639556520000|2021-12-15 08:22:00|1886.8|1886.4|1886.4|1886|1887|1886.6|1886.4|1886|1771
1639556530000|2021-12-15 08:22:10|1886.2|1885.8|1887.4|1887|1887.4|1887.2|1886|1885.6|4349
1639556540000|2021-12-15 08:22:20|1887.8|1887.2|1887.2|1886.6|1887.8|1887.2|1887|1886.4|2915
1639556550000|2021-12-15 08:22:30|1887.4|1886.8|1887.2|1886.8|1887.4|1886.8|1887.2|1886.6|1768
1639556560000|2021-12-15 08:22:40|1887.4|1887|1887.8|1887.4|1887.8|1887.4|1887.4|1886.6|922
1639556570000|2021-12-15 08:22:50|1888.2|1887.2|1888.2|1887.6|1888.4|1887.8|1887.4|1887|6359
1639556580000|2021-12-15 08:23:00|1888.6|1887.8|1888.4|1888.2|1889.2|1888.8|1888.4|1887.8|6222
1639556590000|2021-12-15 08:23:10|1888.2|1888|1887.8|1887.2|1888.4|1888|1887.4|1887.2|14790
1639556600000|2021-12-15 08:23:20|1888|1887.4|1887.8|1887.4|1888|1887.6|1887.8|1887.2|984
1639556610000|2021-12-15 08:23:30|1887.6|1887.2|1887.8|1887.4|1888.4|1887.8|1887.6|1887.2|4826
1639556620000|2021-12-15 08:23:40|1887.6|1887.2|1887.2|1886.6|1887.6|1887.2|1886.8|1886.2|3044
1639556630000|2021-12-15 08:23:50||1886.8||1886.8||1887||1886.4|332
1639556640000|2021-12-15 08:24:00|1887|1886.6|1887.4|1886.6|1887.8|1887.2|1887|1886.4|2531
1639556650000|2021-12-15 08:24:10|1887.6|1886.8|1887.6|1887|1887.6|1887.2|1887.4|1886.6|1172
1639556660000|2021-12-15 08:24:20|1887.4|1887.2|1887.4|1887|1887.6|1887.4|1887.4|1887|0
1639556670000|2021-12-15 08:24:30|1887.2|1886.6|1887.6|1887.2|1887.8|1887.4|1887|1886.4|12316
1639556680000|2021-12-15 08:24:40|1887.4|1886.8|1886.6|1886.2|1887.6|1887|1886.6|1885.6|392
1639556690000|2021-12-15 08:24:50|1886.8|1886.4|1886.6|1886.2|1886.8|1886.6|1886.6|1886.2|200
1639556700000|2021-12-15 08:25:00|1886.8|1886.4|1886|1885.4|1887|1886.4|1886|1885.2|3739
1639556710000|2021-12-15 08:25:10|1886.2|1885.2|1886.2|1885.6|1887|1886.2|1886.2|1885.2|297
1639556720000|2021-12-15 08:25:20|1886|1885.4|1885.8|1885.2|1886|1885.6|1885.8|1885|1314
1639556730000|2021-12-15 08:25:30|1885.6|1885|1885.4|1885|1885.6|1885|1885.4|1885|0
1639556740000|2021-12-15 08:25:40|1885.2|1884.8|1885.2|1884.8|1885.4|1885|1884.6|1884.4|6376
1639556750000|2021-12-15 08:25:50|1885|1884.6|1885|1884.4|1885.2|1884.8|1885|1884.2|889
1639556760000|2021-12-15 08:26:00|1884.6|1884.2|1884.6|1884.2|1885|1884.4|1884.4|1884|679
1639556770000|2021-12-15 08:26:10|1884.8|1884.4|1885.2|1884.6|1885.2|1884.8|1884.8|1884.4|960
1639556780000|2021-12-15 08:26:20|1885|1884.8|1885.8|1885|1885.8|1885.4|1885|1884.4|80
1639556790000|2021-12-15 08:26:30|1885.6|1884.6|1885.4|1884.6|1885.6|1884.6|1885.2|1884.6|675
1639556800000|2021-12-15 08:26:40|1885.2|1884.8|1885.8|1885.2|1885.8|1885.2|1885|1884.6|1480
1639556810000|2021-12-15 08:26:50|1886|1885.4|1886.2|1885.4|1886.2|1885.6|1885.8|1885.2|0
1639556820000|2021-12-15 08:27:00|1886|1885.6|1886|1885.4|1886.2|1885.8|1886|1885.4|0
1639556830000|2021-12-15 08:27:10|1885.8|1885.6|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|848
1639556840000|2021-12-15 08:27:20|1886|1885.2|1885.4|1885|1886|1885.2|1884.8|1884.2|3981
1639556850000|2021-12-15 08:27:30||1884.8||1885||1885||1884.6|0
1639556860000|2021-12-15 08:27:40|1885.2|1884.8|1885.4|1885|1885.4|1885|1885.2|1884.6|440
1639556870000|2021-12-15 08:27:50|1885.2|1884.8|1886|1885.4|1886.2|1885.6|1885|1884.6|2879
1639556880000|2021-12-15 08:28:00|1886.2|1885.6|1886|1885.6|1886.4|1886|1886|1885.4|760
1639556890000|2021-12-15 08:28:10|1886.2|1885.4|1886|1885.4|1886.4|1886|1886|1885.2|2215
1639556900000|2021-12-15 08:28:20|1886.4|1885.6|1886.4|1886|1886.6|1886.2|1886.4|1885.4|239
1639556910000|2021-12-15 08:28:30|1886.6|1886.2|1886.6|1886|1887|1886.4|1886.6|1886|3976
1639556920000|2021-12-15 08:28:40|1886.4|1885.8|1886|1885.6|1886.6|1885.8|1885.8|1885.2|2758
1639556930000|2021-12-15 08:28:50|1885.8|1885.4|1885.8|1885.2|1886|1885.4|1885.8|1885.2|0
1639556940000|2021-12-15 08:29:00|1885.6|1885.4|1886.2|1885.6|1886.6|1886|1885.6|1885.4|1106
1639556950000|2021-12-15 08:29:10|1886.4|1885.8|1886.4|1886|1886.6|1886|1886.2|1885.8|1130
1639556960000|2021-12-15 08:29:20|1886.6|1885.8|1886.4|1886|1886.6|1886|1885.8|1885.4|1623
1639556970000|2021-12-15 08:29:30|1886.2|1885.8|1886.4|1885.8|1886.4|1885.8|1886|1885.4|0
1639556980000|2021-12-15 08:29:40|1886|1885.6|1887|1886.6|1887|1886.6|1886|1885.6|1463
1639556990000|2021-12-15 08:29:50|1886.8|1886.4|1886.2|1885.8|1886.8|1886.4|1886.2|1885.8|2878
1639557000000|2021-12-15 08:30:00|1886.4|1886|1886.2|1885.6|1886.6|1886.2|1886.2|1885.4|5130
1639557010000|2021-12-15 08:30:10|1886.4|1885.8|1886.8|1886.2|1887.4|1887|1886.4|1885.6|3491
1639557020000|2021-12-15 08:30:20|1886.6|1886.4|1885.6|1885.2|1886.6|1886.4|1885.4|1885|1639
1639557030000|2021-12-15 08:30:30|1885.8|1885.4|1885.8|1885.6|1886|1885.6|1885.8|1885.2|974
1639557040000|2021-12-15 08:30:40|1885.6|1885.2|1885.4|1885.2|1885.6|1885.4|1885.4|1885.2|982
1639557050000|2021-12-15 08:30:50|1885.6|1885.4|1885.6|1885.4|1887.2|1887|1885.6|1885.2|11615
1639557060000|2021-12-15 08:31:00|1886|1885.6|1886.2|1885.8|1886.2|1885.8|1886|1885.4|633
1639557070000|2021-12-15 08:31:10|1886|1885.6|1885.4|1885.2|1886|1885.6|1885.4|1885|160
1639557080000|2021-12-15 08:31:20||1885||1885||1885.2||1885|2000
1639557090000|2021-12-15 08:31:30|1885.2|1885.2|1885.8|1885.4|1886|1885.8|1885.2|1885|2714
1639557100000|2021-12-15 08:31:40|1885.6|1885.6|1887.2|1886.4|1887.2|1886.4|1885.6|1885.6|4161
1639557110000|2021-12-15 08:31:50|1887|1886.6|1887.2|1886.8|1887.8|1887.2|1886.8|1886.6|2548
1639557120000|2021-12-15 08:32:00|1887.4|1886.6|1887.6|1887.2|1887.6|1887.2|1887|1886.6|1634
1639557130000|2021-12-15 08:32:10|1887.4|1887|1887.8|1887.2|1888.4|1887.8|1887.2|1886.6|875
1639557140000|2021-12-15 08:32:20|1887.6|1887.4|1888.2|1887.6|1888.2|1887.6|1887.6|1887.4|0
1639557150000|2021-12-15 08:32:30|1888|1887.2|1887.8|1887.2|1888|1887.2|1887.6|1887.2|159
1639557160000|2021-12-15 08:32:40|1887.6|1887.4|1887.8|1887.4|1887.8|1887.6|1887.4|1887.2|2308
1639557170000|2021-12-15 08:32:50|1887.6|1887.2|1887.4|1886.8|1888.2|1887.6|1887.2|1886.6|3079
1639557180000|2021-12-15 08:33:00|1887.6|1887|1887.8|1887.2|1888.2|1887.6|1887.6|1887|676
1639557190000|2021-12-15 08:33:10|1888|1887.4|1887.8|1887.6|1888|1887.6|1887.6|1887.2|152
1639557200000|2021-12-15 08:33:20|1888|1887.4|1888.4|1887.8|1888.4|1888.2|1888|1887.4|1348
1639557210000|2021-12-15 08:33:30|1888.2||1888||1888.4||1888||0
1639557220000|2021-12-15 08:33:40|1888.2|1888|1889|1888.4|1889|1888.8|1888.2|1888|2305
1639557230000|2021-12-15 08:33:50|1888.8||1888.8||1889||1888.8||0
1639557240000|2021-12-15 08:34:00|1888.6|1888.2|1888.8|1888.2|1888.8|1888.4|1888.4|1888|162
1639557250000|2021-12-15 08:34:10|1888.6|1888|1888|1887.6|1888.6|1888|1888|1887.4|654
1639557260000|2021-12-15 08:34:20|1888.2|1887.8|1888.2|1887.8|1888.2|1888|1888|1887.6|168
1639557270000|2021-12-15 08:34:30|1888|1887.6|1887.6|1887.2|1888.2|1887.6|1887.6|1887.2|0
1639557280000|2021-12-15 08:34:40|1887.2|1887|1887.6|1887.2|1887.6|1887.2|1887.2|1887|2790
1639557290000|2021-12-15 08:34:50|1888|1887.4|1887.6|1887.4|1888|1887.6|1887.6|1887.4|0
1639557300000|2021-12-15 08:35:00|1888|1887.6|1888.4|1888|1888.4|1888|1888|1887.6|968
1639557320000|2021-12-15 08:35:20|1888.2|1887.8|1888|1887.4|1888.2|1887.8|1888|1887.4|159
1639557330000|2021-12-15 08:35:30|1887.8|1887.6|1887.8|1887.4|1888|1887.6|1887.8|1887.4|935
1639557340000|2021-12-15 08:35:40|1888|1887.6|1888|1887.6|1888|1887.8|1888|1887.4|1367
1639557350000|2021-12-15 08:35:50|1888.2|1887.8|1888.4|1888|1889|1888.4|1888.2|1887.6|1866
1639557360000|2021-12-15 08:36:00|1888.6|1887.8|1888.6|1888.2|1888.6|1888.4|1888.2|1887.6|1271
1639557370000|2021-12-15 08:36:10|1888.4|1888|1888.4|1887.6|1888.6|1888.2|1888|1887.6|0
1639557380000|2021-12-15 08:36:20|1888.2|1887.2|1887.2|1886.8|1888.2|1887.2|1887|1886.6|977
1639557390000|2021-12-15 08:36:30|1887|1886.6|1886.6|1886|1887|1886.6|1886.4|1886|122
1639557400000|2021-12-15 08:36:40|1886.4|1885.8|1885.6|1885.4|1886.4|1885.8|1885.6|1885.4|717
1639557410000|2021-12-15 08:36:50|1885.4|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|3806
1639557420000|2021-12-15 08:37:00|1885.2|1884.8|1885.4|1885|1885.6|1885.2|1885|1884.6|2687
1639557430000|2021-12-15 08:37:10|1885.2|1884.8|1885.2|1884.6|1885.6|1885.2|1885.2|1884.6|700
1639557440000|2021-12-15 08:37:20|1885|1884.4|1885|1884.6|1885|1884.6|1884.6|1884.2|1686
1639557450000|2021-12-15 08:37:30|1884.6|1884.4|1884.6|1884.2|1885|1884.6|1884.6|1884.2|3896
1639557460000|2021-12-15 08:37:40|1884.8|1884.4|1885.2|1884.6|1885.2|1885|1884.8|1884.4|3515
1639557470000|2021-12-15 08:37:50|1885||1885.2||1885.2||1885||506
1639557480000|2021-12-15 08:38:00|1885||1885.2||1885.2||1885||0
1639557490000|2021-12-15 08:38:10|1885|1884.8|1885|1884.8|1885.2|1884.8|1885|1884.8|1058
1639557500000|2021-12-15 08:38:20|1885.2|1885|1885.6|1885|1885.6|1885.4|1885|1884.8|5882
1639557510000|2021-12-15 08:38:30|1885.4|1885.2|1885.4|1884.8|1885.6|1885.2|1885.4|1884.8|351
1639557520000|2021-12-15 08:38:40|1885.2|1885|1885.2|1884.8|1885.2|1885|1885|1884.8|1629
1639557530000|2021-12-15 08:38:50|1885|1885|1885.6|1885|1885.8|1885.2|1885|1885|1450
1639557540000|2021-12-15 08:39:00|1885.4|1885.2|1885.6|1885.2|1885.6|1885.2|1885.4|1885.2|0
1639557550000|2021-12-15 08:39:10|1885.8|1885.4|1885.6|1885.2|1885.8|1885.4|1885.4|1885|160
1639557560000|2021-12-15 08:39:20|1885.4|1885|1885.4|1885|1885.6|1885.2|1885.4|1885|1500
1639557570000|2021-12-15 08:39:30|1885.6|1885.4|1885.8|1885.4|1886|1885.8|1885.6|1885.2|6295
1639557580000|2021-12-15 08:39:40|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|0
1639557590000|2021-12-15 08:39:50|1885.6|1885.2|1885.4|1885.2|1885.6|1885.2|1885.4|1885.2|272
1639557600000|2021-12-15 08:40:00|1885.2|1885|1884.8|1884.6|1885.4|1885.2|1884.8|1884.2|1210
1639557610000|2021-12-15 08:40:10|1885.2|1884.8|1885.2|1884.6|1885.2|1884.8|1885.2|1884.4|179
1639557620000|2021-12-15 08:40:20||1884.4||1884.6||1884.8||1884.4|0
1639557630000|2021-12-15 08:40:30|1885.4|1884.8|1885.2|1884.8|1885.6|1885|1885|1884.6|2356
1639557640000|2021-12-15 08:40:40|1885|1884.6|1885|1884.8|1885.2|1884.8|1884.8|1884.4|911
1639557650000|2021-12-15 08:40:50|1885.2|1884.6|1885.2|1884.8|1885.2|1884.8|1885|1884.6|2614
1639557660000|2021-12-15 08:41:00|1885|1884.6|1884.2|1884|1885|1884.8|1884.2|1884|1726
1639557670000|2021-12-15 08:41:10|1884.4|1884.2|1884.2|1884|1884.6|1884.2|1884.2|1883.6|6122
1639557680000|2021-12-15 08:41:20|1883.8|1883.6|1884.8|1884.2|1885|1884.2|1883.8|1883.6|3124
1639557690000|2021-12-15 08:41:30|1884.6||1884.6||1884.8||1884.6||316
1639557700000|2021-12-15 08:41:40|1884.4|1884|1884.4|1884.2|1884.4|1884.2|1884.4|1884|0
1639557710000|2021-12-15 08:41:50|1884.6|1884.4|1885.2|1884.8|1885.2|1884.8|1884.6|1884.2|2549
1639557720000|2021-12-15 08:42:00|1885.4|1885|1885|1884.6|1885.4|1885|1884.8|1884.2|1544
1639557730000|2021-12-15 08:42:10|1885.2|1884.8|1885.2|1884.6|1885.8|1885.2|1885|1884.6|1689
1639557740000|2021-12-15 08:42:20|1884.8|1884.2|1884.8|1884.4|1884.8|1884.4|1884.8|1884.2|3500
1639557750000|2021-12-15 08:42:30|1884.6|1884.2|1884.2|1884|1884.8|1884.4|1884|1883.6|990
1639557760000|2021-12-15 08:42:40|1884|1883.8|1884|1883.4|1884|1883.8|1883.8|1883.2|2194
1639557770000|2021-12-15 08:42:50|1883.8|1883.6|1883.8|1883.4|1884|1883.6|1883.8|1883.4|863
1639557780000|2021-12-15 08:43:00|1883.6|1883.2|1883.8|1883.4|1883.8|1883.4|1883.6|1883.2|0
1639557790000|2021-12-15 08:43:10||1883.6||1883.4||1883.6||1883.4|0
1639557800000|2021-12-15 08:43:20|1884|1883.6|1884|1883.6|1884|1883.8|1883.8|1883.6|1422
1639557810000|2021-12-15 08:43:30|1883.8|1883.4|1883.8|1883.4|1884|1883.8|1883.8|1883.4|1753
1639557820000|2021-12-15 08:43:40|1883.6|1883.2|1884.6|1884.4|1885|1884.6|1883.6|1883.2|3702
1639557830000|2021-12-15 08:43:50|1884.4|1884.2|1884.4|1883.8|1884.6|1884.2|1884.4|1883.8|66
1639557840000|2021-12-15 08:44:00|1884.6|1884|1884.6|1884.2|1884.6|1884.2|1884.4|1884|108
1639557850000|2021-12-15 08:44:10|1884.4|1884|1884.2|1883.8|1884.4|1884.2|1884.2|1883.8|179
1639557860000|2021-12-15 08:44:20|||||||||200
1639557870000|2021-12-15 08:44:30|1884.4|1884|1884.6|1884.2|1884.6|1884.2|1884.2|1884|903
1639557880000|2021-12-15 08:44:40|1884.4|1884.4|1885.2|1884.6|1885.4|1885|1884.4|1884.2|975
1639557890000|2021-12-15 08:44:50|1885.4|1884.8|1885.2|1884.8|1885.4|1885|1885.2|1884.8|871
1639557900000|2021-12-15 08:45:00|1885|1884.6|1884.6|1884.4|1885|1884.6|1884|1883.8|15262
1639557910000|2021-12-15 08:45:10|1884.4|1884.2|1884.4|1884.2|1884.4|1884.4|1884.2|1884|504
1639557920000|2021-12-15 08:45:20|1884.2|1884|1884.2|1884|1884.4|1884.2|1884.2|1884|1141
1639557930000|2021-12-15 08:45:30|1884.4|1884.2|1884.8|1884.4|1884.8|1884.6|1884.4|1884.2|3931
1639557940000|2021-12-15 08:45:40|1884.4|1884.2|1884.4|1884|1884.4|1884.2|1884.2|1884|416
1639557950000|2021-12-15 08:45:50|1884.2|1883.8|1883.8|1883.4|1884.2|1883.8|1883.6|1883.2|800
1639557960000|2021-12-15 08:46:00|1884|1883.6|1885|1884.6|1885|1884.8|1884|1883.6|2836
1639557970000|2021-12-15 08:46:10|1884.8|1884.4|1885|1884.6|1885|1884.8|1884.8|1884.4|1623
1639557980000|2021-12-15 08:46:20|1884.8|1884.4|1885|1884.6|1885|1884.6|1884.8|1884.4|968
1639557990000|2021-12-15 08:46:30|1884.8|1884.8|1885|1884.8|1885|1884.8|1884.8|1884.8|0
1639558000000|2021-12-15 08:46:40|1885.2|1885|1885.6|1885.2|1885.6|1885.4|1885|1884.8|5500
1639558010000|2021-12-15 08:46:50|1885.4|1885|1885|1884.6|1885.4|1885|1885|1884.6|525
1639558020000|2021-12-15 08:47:00|1884.8|1884.8|1884.8|1884.6|1885|1884.8|1884.8|1884.6|500
1639558030000|2021-12-15 08:47:10|1884.6|1884.4|1884.4|1884|1884.6|1884.4|1884.2|1884|2244
1639558040000|2021-12-15 08:47:20||1884.2||1884||1884.2||1884|0
1639558050000|2021-12-15 08:47:30|1884.2|1884.2|1883.8|1883.4|1884.4|1884.2|1883.6|1883.4|7324
1639558060000|2021-12-15 08:47:40|1883.6|1883.6|1884.8|1884.6|1885|1884.6|1883.6|1883.6|4067
1639558070000|2021-12-15 08:47:50|1885||1884.8||1885||1884.8||0
1639558080000|2021-12-15 08:48:00|1884.6|1884.4|1884.6|1884.4|1884.6|1884.4|1884.4|1884|1320
1639558090000|2021-12-15 08:48:10|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.6|1884.6|0
1639558100000|2021-12-15 08:48:20|1885|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.6|986
1639558110000|2021-12-15 08:48:30|1884.8|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.6|5158
1639558120000|2021-12-15 08:48:40|1884.8|1884.4|1885|1884.6|1885|1884.6|1884.8|1884.4|0
1639558130000|2021-12-15 08:48:50|1884.8|1884.4|1884.8|1884.4|1885|1884.6|1884.8|1884.4|500
1639558140000|2021-12-15 08:49:00|1884.6|1884.6|1884.6|1884.4|1884.8|1884.6|1884.6|1884.2|0
1639558150000|2021-12-15 08:49:10|1884.8|1884.6|1885.8|1885.4|1886|1885.6|1884.6|1884.4|17987
1639558160000|2021-12-15 08:49:20|1886|1885.6|1885.8|1885.6|1886.2|1885.6|1885.8|1885.6|0
1639558170000|2021-12-15 08:49:30|1886|1885.8|1886|1885.8|1886.4|1886|1886|1885.8|162
1639558180000|2021-12-15 08:49:40|1886.2|1886|1886.4|1886|1886.6|1886|1886.2|1886|0
1639558190000|2021-12-15 08:49:50|1886.2|1885.8|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|400
1639558200000|2021-12-15 08:50:00|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|54
1639558210000|2021-12-15 08:50:10|1885.2|1884.8|1884.8|1884.6|1885.2|1884.8|1884.8|1884.4|361
1639558220000|2021-12-15 08:50:20|1885|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.6|2867
1639558230000|2021-12-15 08:50:30|1885|1885|1885|1884.6|1885.2|1885|1884.6|1884.2|4746
1639558240000|2021-12-15 08:50:40|1885.2|1884.8|1885|1884.8|1885.4|1885.2|1885|1884.8|2059
1639558250000|2021-12-15 08:50:50||1884.6||1884.6||1884.6||1884.6|0
1639558260000|2021-12-15 08:51:00|1884.8|1884.8|1885.2|1885|1885.2|1885|1884.8|1884.6|1589
1639558270000|2021-12-15 08:51:10|1885.4|1885.2|1885.8|1885.4|1885.8|1885.4|1885.4|1885.2|6635
1639558280000|2021-12-15 08:51:20|1885.6|1885.6|1886.2|1885.8|1886.2|1885.8|1885.6|1885.6|355
1639558290000|2021-12-15 08:51:30|1886.4|1886|1886|1885.6|1886.4|1886|1886|1885.6|1204
1639558300000|2021-12-15 08:51:40|1885.8|1885.8|1886|1885.6|1886|1885.8|1885.8|1885.6|791
1639558310000|2021-12-15 08:51:50|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|0
1639558320000|2021-12-15 08:52:00|1885.8|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|265
1639558330000|2021-12-15 08:52:10|1885.8|1885.6|1885|1884.8|1886|1885.6|1885|1884.8|6639
1639558340000|2021-12-15 08:52:20|1885.2|1885|1885.6|1885.2|1885.6|1885.4|1885.2|1885|853
1639558350000|2021-12-15 08:52:30|1885.8|1885.4|1885.4|1885|1886|1885.6|1885.4|1885|260
1639558360000|2021-12-15 08:52:40|1885.2|1885.2|1885.4|1885.2|1885.6|1885.2|1885.2|1885|906
1639558370000|2021-12-15 08:52:50|1885.6|1885.4|1885.8|1885.6|1885.8|1885.6|1885.6|1885.2|4611
1639558380000|2021-12-15 08:53:00|1885.6|1885.4|1885.2|1885|1885.6|1885.4|1885.2|1885|669
1639558390000|2021-12-15 08:53:10|1885.4|1885.2|1885.2|1885|1885.8|1885.4|1885.2|1885|4039
1639558400000|2021-12-15 08:53:20|1885|1884.8|1886|1885.6|1886|1885.6|1885|1884.8|2697
1639558410000|2021-12-15 08:53:30|1885.8|1885.4|1885.4|1885.2|1885.8|1885.4|1885.4|1885.2|278
1639558420000|2021-12-15 08:53:40|||||||||11
1639558430000|2021-12-15 08:53:50|1885.6|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|12
1639558440000|2021-12-15 08:54:00|1885.8|1885.2|1886.4|1886.2|1886.4|1886.2|1885.8|1885.2|1826
1639558450000|2021-12-15 08:54:10|1886.2|1886|1886.4|1886|1886.4|1886|1886.2|1885.8|160
1639558460000|2021-12-15 08:54:20|1886.2|1885.8|1885.6|1885.2|1886.2|1885.8|1885.4|1885.2|4199
1639558470000|2021-12-15 08:54:30|1885.4|1885.4|1886|1885.4|1886|1885.8|1885|1884.8|8405
1639558480000|2021-12-15 08:54:40|1885.8|1885.2|1885.8|1885.4|1885.8|1885.6|1885.6|1885.2|1249
1639558490000|2021-12-15 08:54:50||1885.6||1885.4||1885.6||1885.4|0
1639558500000|2021-12-15 08:55:00|1885.6|1885.2|1885.4|1885.2|1885.6|1885.2|1885.4|1885.2|2210
1639558510000|2021-12-15 08:55:10|1885.8|1885.4|1884.8|1884.6|1885.8|1885.4|1884.8|1884.4|4393
1639558520000|2021-12-15 08:55:20|1884.6|1884.4|1884.6|1884.2|1884.8|1884.6|1884.4|1884.2|2113
1639558530000|2021-12-15 08:55:30|1884.4|1884|1884.4|1884|1884.4|1884.2|1884|1883.8|10154
1639558540000|2021-12-15 08:55:40|1884.2|1884.2|1884|1883.6|1884.4|1884.2|1883.8|1883.6|1056
1639558550000|2021-12-15 08:55:50|1883.8|1883.4|1883.8|1883.6|1883.8|1883.6|1883.6|1883.2|1000
1639558560000|2021-12-15 08:56:00|1883.6|1883.4|1883.2|1883|1883.6|1883.4|1883.2|1883|260
1639558570000|2021-12-15 08:56:10|1883|1882.8|1883.4|1883|1883.6|1883.4|1883|1882.8|3973
1639558580000|2021-12-15 08:56:20|1883.2|1882.8|1883.2|1882.8|1883.4|1883|1883.2|1882.8|237
1639558590000|2021-12-15 08:56:30|1883|1882.6|1883.2|1882.8|1883.2|1883|1883|1882.6|266
1639558600000|2021-12-15 08:56:40|1883|1883|1883|1882.6|1883.2|1883|1883|1882.6|0
1639558610000|2021-12-15 08:56:50|1882.8|1882.4|1882.8|1882.4|1883|1882.4|1882.4|1882.2|2695
1639558620000|2021-12-15 08:57:00|1883|1882.6|1882.6|1882.2|1883.2|1883|1882.4|1882.2|3632
1639558630000|2021-12-15 08:57:10|1882.8|1882.4|1883.2|1882.8|1883.2|1883|1882.8|1882.4|2132
1639558640000|2021-12-15 08:57:20|1883|1882.6|1882.6|1882.4|1883|1882.6|1882.6|1882.2|1110
1639558650000|2021-12-15 08:57:30|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|161
1639558670000|2021-12-15 08:57:50|1882.6|1882.4|1883|1882.6|1883|1882.8|1882.6|1882.2|977
1639558680000|2021-12-15 08:58:00|1882.8|1882.8|1882.8|1882.4|1883|1882.8|1882.8|1882.4|0
1639558690000|2021-12-15 08:58:10|1882.6|1882.2|1882.6|1882.2|1882.6|1882.4|1882|1881.8|4838
1639558700000|2021-12-15 08:58:20|1882.4|1882.4|1882.8|1882.6|1883|1882.6|1882.4|1882.4|1033
1639558710000|2021-12-15 08:58:30|1882.6|1882.4|1882.6|1882.4|1882.8|1882.4|1882.4|1882|1302
1639558720000|2021-12-15 08:58:40||1882.2||1882||1882.2||1882|0
1639558730000|2021-12-15 08:58:50|1882.4|1881.8|1882|1881.6|1882.4|1881.8|1882|1881.6|510
1639558740000|2021-12-15 08:59:00|1882.2|1881.8|1881.8|1881.6|1882.2|1881.8|1881.8|1881.6|0
1639558750000|2021-12-15 08:59:10|1881.6|1881.4|1882|1881.6|1882|1881.6|1881.6|1881.2|1758
1639558760000|2021-12-15 08:59:20|1882.2|1881.8|1882.2|1881.8|1882.2|1881.8|1882|1881.8|1601
1639558770000|2021-12-15 08:59:30|1882|1882|1882.6|1882.2|1882.6|1882.2|1882|1882|511
1639558780000|2021-12-15 08:59:40|1882.8|1882.4|1882.6|1882.4|1882.8|1882.4|1882.6|1882.4|0
1639558790000|2021-12-15 08:59:50|1882.8|1882.6|1883|1882.6|1883|1882.8|1882.6|1882.4|1455
1639558800000|2021-12-15 09:00:00|1882.8|1882.8|1884|1883.6|1884.2|1883.8|1882.8|1882.8|2762
1639558810000|2021-12-15 09:00:10|1884.2|1883.8|1884.6|1884.2|1884.8|1884.2|1884.2|1883.8|584
1639558820000|2021-12-15 09:00:20||1884||1884||1884||1884|0
1639558830000|2021-12-15 09:00:30|1884.8|1884.2|1884.6|1884.4|1884.8|1884.6|1884.6|1884.2|1063
1639558840000|2021-12-15 09:00:40|1884.4|1884.2|1884.4|1884|1884.4|1884.2|1884.4|1884|232
1639558850000|2021-12-15 09:00:50|1884.6|1884.2|1884.6|1884.4|1884.6|1884.4|1884.4|1884|740
1639558860000|2021-12-15 09:01:00|1884.4|1884.2|1884.4|1884.2|1884.4|1884.2|1884.4|1884.2|150
1639558870000|2021-12-15 09:01:10|1884.6|1884|1885.4|1885|1885.4|1885|1884.6|1884|4114
1639558880000|2021-12-15 09:01:20|1885.2|1885.2|1885.8|1885.4|1886|1885.8|1885.2|1885.2|4302
1639558890000|2021-12-15 09:01:30|1886|1885.6|1885.8|1885.2|1886|1885.8|1885.4|1885.2|652
1639558900000|2021-12-15 09:01:40|1885.6|1885.4|1885.4|1885.2|1885.6|1885.6|1885.4|1885.2|820
1639558910000|2021-12-15 09:01:50|1885.2|1885|1885.2|1885|1885.8|1885.6|1885|1884.8|7528
1639558920000|2021-12-15 09:02:00|1885.4|1885.2|1886.4|1886|1886.8|1886.4|1885.4|1885.2|2618
1639558930000|2021-12-15 09:02:10|1886.2|1886.2|1886.2|1886|1887|1886.8|1886.2|1886|14608
1639558940000|2021-12-15 09:02:20|1886.4|1886.2|1887|1886.8|1887.6|1887.4|1886.4|1886.2|4291
1639558950000|2021-12-15 09:02:30|1886.8|1886.6|1886.4|1886.2|1886.8|1886.6|1886.4|1886|1999
1639558960000|2021-12-15 09:02:40|1886.6|1886.4|1887.2|1886.8|1887.2|1887|1886.6|1886.4|2749
1639558970000|2021-12-15 09:02:50|1887.4|1887|1887.2|1887|1887.4|1887|1887.2|1887|0
1639558980000|2021-12-15 09:03:00|1887.4|1887.2|1887.4|1887|1887.6|1887.4|1887.2|1887|1428
1639558990000|2021-12-15 09:03:10|1887.2||1887.2||1887.2||1887.2||0
1639559000000|2021-12-15 09:03:20|1887|1886.8|1887.2|1886.8|1887.2|1887|1887|1886.8|1250
1639559010000|2021-12-15 09:03:30|1887|1887|1887.2|1886.8|1887.6|1887.2|1887|1886.8|1573
1639559020000|2021-12-15 09:03:40|1887|1886.6|1886.8|1886.6|1887|1886.6|1886.8|1886.6|168
1639559030000|2021-12-15 09:03:50|1886.6|1886.4|1886|1885.6|1886.6|1886.4|1886|1885.6|669
1639559040000|2021-12-15 09:04:00|1885.8|1885.4|1885.6|1885|1885.8|1885.4|1885.2|1885|475
1639559050000|2021-12-15 09:04:10|1885.4|1885.2|1885.8|1885.4|1886|1885.4|1885.2|1885|1639
1639559060000|2021-12-15 09:04:20||1885.6||1885.6||1885.6||1885.6|0
1639559070000|2021-12-15 09:04:30|1886|1885.4|1885.8|1885.4|1886|1885.8|1885.8|1885.4|3490
1639559080000|2021-12-15 09:04:40|1885.6|1885.2|1885.4|1885.2|1885.6|1885.2|1885.2|1885|2710
1639559090000|2021-12-15 09:04:50|1885.6|1885|1885.4|1885.2|1885.6|1885.2|1885|1884.8|2361
1639559100000|2021-12-15 09:05:00|1885.2|1885|1884.8|1884.4|1885.4|1885|1884.6|1884.4|1269
1639559110000|2021-12-15 09:05:10|1884.6|1884.2|1884.4|1884.2|1884.8|1884.2|1884.4|1884|403
1639559120000|2021-12-15 09:05:20|1884.2|1884|1884|1883.6|1884.2|1884|1883.8|1883.4|531
1639559130000|2021-12-15 09:05:30|1884.2|1883.8|1884.2|1884|1884.2|1884|1884|1883.8|456
1639559140000|2021-12-15 09:05:40|1884.4|1884.2|1884.4|1884|1884.8|1884.4|1884.2|1883.8|3360
1639559150000|2021-12-15 09:05:50||1884.2||1884||1884.2||1884|0
1639559160000|2021-12-15 09:06:00|1884.6|1884.2|1884.6|1884.2|1884.6|1884.4|1884.4|1884|170
1639559170000|2021-12-15 09:06:10|1884.4|1884.4|1884.6|1884.4|1884.6|1884.4|1884.4|1884.2|160
1639559180000|2021-12-15 09:06:20|1884.4|1884.2|1884|1883.8|1884.4|1884.2|1884|1883.8|1544
1639559190000|2021-12-15 09:06:30|1883.8|1883.4|1883.6|1883.2|1883.8|1883.6|1883.4|1883|250
1639559200000|2021-12-15 09:06:40|1883.8|1883.4|1883.8|1883.4|1883.8|1883.6|1883.6|1883.2|25
1639559210000|2021-12-15 09:06:50|1883.6|1883.6|1883.6|1883.4|1883.6|1883.6|1883.6|1883.4|1496
1639559220000|2021-12-15 09:07:00|1883.8|1883.6|1884.2|1883.8|1884.6|1884.2|1883.6|1883.4|2103
1639559230000|2021-12-15 09:07:10|1884|1883.6|1884.2|1883.8|1884.2|1883.8|1883.8|1883.6|653
1639559240000|2021-12-15 09:07:20|1884.4|1884|1884.2|1883.8|1884.4|1884|1884.2|1883.8|0
1639559250000|2021-12-15 09:07:30||1884||1883.8||1884||1883.8|1170
1639559260000|2021-12-15 09:07:40|1884.4|1884|1885.4|1885|1885.6|1885|1884.4|1884|1370
1639559270000|2021-12-15 09:07:50|1885.2|1884.8|1885|1884.6|1885.4|1885|1884.8|1884.4|1608
1639559280000|2021-12-15 09:08:00|1885.2|1884.8|1885|1884.8|1885.2|1885|1885|1884.8|1041
1639559290000|2021-12-15 09:08:10|1884.8|1884.6|1885.4|1885|1885.4|1885.2|1884.8|1884.6|3068
1639559300000|2021-12-15 09:08:20|1885.2|1885.2|1885.8|1885.4|1885.8|1885.6|1885.2|1885.2|197
1639559310000|2021-12-15 09:08:30|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1884.8|7
1639559320000|2021-12-15 09:08:40|1885.2|1884.8|1884.4|1884.2|1885.2|1884.8|1884.2|1883.8|2219
1639559330000|2021-12-15 09:08:50|1884.2|1884|1884.4|1884|1884.4|1884|1884.2|1883.8|0
1639559340000|2021-12-15 09:09:00|1884.6|1884.2|1884.8|1884.6|1885|1884.8|1884.6|1884.2|2629
1639559350000|2021-12-15 09:09:10|1884.6|1884.4|1885|1884.4|1885.2|1884.8|1884.4|1884|1465
1639559370000|2021-12-15 09:09:30|1885.2|1884.6|1885|1884.6|1885.2|1885|1884.8|1884.4|660
1639559380000|2021-12-15 09:09:40|1885.2|1884.8|1885.4|1885|1885.4|1885|1885|1884.6|1678
1639559390000|2021-12-15 09:09:50|1885.6|1885.2|1885.6|1885|1885.8|1885.4|1885.4|1885|820
1639559400000|2021-12-15 09:10:00|1885.4|1885.2|1885.8|1885.2|1885.8|1885.4|1885.2|1885|1110
1639559410000|2021-12-15 09:10:10|1885.6|1885.4|1885.8|1885.4|1885.8|1885.6|1885.4|1885.2|1358
1639559420000|2021-12-15 09:10:20|1886|1885.6|1886.2|1885.8|1886.4|1886|1886|1885.6|908
1639559430000|2021-12-15 09:10:30|1886|1886|1886|1885.6|1886.2|1886|1886|1885.6|201
1639559440000|2021-12-15 09:10:40|1885.8|1885.4|1885.6|1885.2|1886|1885.4|1885.6|1885.2|1679
1639559450000|2021-12-15 09:10:50|1885.8|1885.4|1885.6|1885.2|1885.8|1885.6|1885.6|1885.2|986
1639559460000|2021-12-15 09:11:00|1885.8|1885.4|1885.4|1885|1886|1885.6|1885.2|1885|13695
1639559470000|2021-12-15 09:11:10|1885.6|1885.2|1885.4|1885.2|1885.8|1885.2|1885.4|1885.2|1205
1639559480000|2021-12-15 09:11:20|1885.6|1885.4|1886|1885.6|1886.4|1886|1885.6|1885.4|6561
1639559490000|2021-12-15 09:11:30|1885.8|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.2|500
1639559500000|2021-12-15 09:11:40||1885.2||1885.6||1885.6||1885.2|0
1639559510000|2021-12-15 09:11:50|1885.6|1885.2|1885.8|1885.4|1885.8|1885.6|1885.6|1885.2|321
1639559520000|2021-12-15 09:12:00|1885.6|1885.2|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|0
1639559530000|2021-12-15 09:12:10|1885.8|1885.4|1886|1885.4|1886|1885.8|1885.8|1885.2|1974
1639559540000|2021-12-15 09:12:20|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|23
1639559550000|2021-12-15 09:12:30|1885.6|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|662
1639559560000|2021-12-15 09:12:40|1885.4|1885.2|1885.8|1885.4|1885.8|1885.6|1885.4|1885.2|3411
1639559570000|2021-12-15 09:12:50|1885.6|1885.2|1884.4|1884|1885.6|1885.2|1884.4|1884|1725
1639559580000|2021-12-15 09:13:00|1884.2|1883.8|1883.8|1883.4|1884.2|1883.8|1883.8|1883.4|52
1639559590000|2021-12-15 09:13:10|1884|1883.6|1883.8|1883.2|1884.2|1884|1883.8|1883.2|2774
1639559600000|2021-12-15 09:13:20||1883.4||1883.6||1883.6||1883.4|0
1639559610000|2021-12-15 09:13:30|1883.6|1883.4|1884|1883.6|1884|1883.8|1883.4|1883.2|5842
1639559620000|2021-12-15 09:13:40|1884.2|1883.8|1884.4|1884|1884.4|1884.2|1884.2|1883.8|1960
1639559630000|2021-12-15 09:13:50|1884.2|1884.2|1885|1884.4|1885.2|1884.8|1884.2|1884.2|3635
1639559640000|2021-12-15 09:14:00|1884.8|1884.2|1884.4|1884|1884.8|1884.2|1884.4|1884|0
1639559650000|2021-12-15 09:14:10|1884.6|1884.2|1884.6|1884.2|1884.6|1884.4|1884.6|1884.2|837
1639559660000|2021-12-15 09:14:20|1884.8|1884.4|1885.2|1884.8|1885.4|1885|1884.8|1884.4|2983
1639559670000|2021-12-15 09:14:30|1885||1885.2||1885.2||1885||0
1639559680000|2021-12-15 09:14:40|1885.4|1885|1885|1884.6|1885.4|1885|1885|1884.4|1343
1639559690000|2021-12-15 09:14:50|1885.2|1884.8|1885|1884.8|1885.2|1884.8|1885|1884.6|0
1639559700000|2021-12-15 09:15:00|1884.8|1884.6|1885.2|1884.8|1885.4|1885|1884.8|1884.6|1855
1639559710000|2021-12-15 09:15:10|1885.4|1885|1885.4|1885|1885.4|1885|1885.4|1885|0
1639559720000|2021-12-15 09:15:20|1885.6|1885.2|1886|1885.6|1886|1885.8|1885.4|1885|6623
1639559730000|2021-12-15 09:15:30|1885.8|1885.4|1885.8|1885.4|1886|1885.6|1885.8|1885.4|0
1639559740000|2021-12-15 09:15:40|1886|1885.6|1886|1885.8|1886.2|1886|1886|1885.6|5171
1639559750000|2021-12-15 09:15:50|1885.8|1885.6|1885.6|1885.4|1886|1885.6|1885.6|1885.4|2396
1639559760000|2021-12-15 09:16:00|1885.8|1885.6|1885.4|1885.2|1885.8|1885.6|1885.4|1885.2|3367
1639559770000|2021-12-15 09:16:10|1885.6|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.2|2475
1639559780000|2021-12-15 09:16:20|1885.6|1885.2|1885.6|1885.2|1885.6|1885.4|1885.6|1885.2|0
1639559790000|2021-12-15 09:16:30||1885.4||1885.4||1885.4||1885.2|0
1639559800000|2021-12-15 09:16:40|1885.8|1885.6|1885.4|1885|1886|1885.6|1885.4|1885|1167
1639559810000|2021-12-15 09:16:50|1885.2|1884.8|1884.8|1884.6|1885.2|1884.8|1884.8|1884.4|3454
1639559820000|2021-12-15 09:17:00|1885|1884.8|1885.2|1884.8|1885.4|1885|1885|1884.6|1364
1639559830000|2021-12-15 09:17:10|1885|1884.6|1884.4|1884.2|1885.2|1884.8|1884.4|1884.2|990
1639559840000|2021-12-15 09:17:20|1884.6|1884.4|1884.6|1884.2|1884.8|1884.6|1884.4|1884.2|677
1639559850000|2021-12-15 09:17:30|1884.8|1884.4|1884.4|1884.2|1884.8|1884.4|1884.4|1884.2|68
1639559860000|2021-12-15 09:17:40|1884.2|1884|1884.2|1884|1884.2|1884|1884.2|1884|2112
1639559870000|2021-12-15 09:17:50|1884.4|1884.2|1884.2|1884|1884.4|1884.2|1884.2|1884|842
1639559880000|2021-12-15 09:18:00|1884.4|1884.2|1884.4|1884|1884.4|1884.2|1884.2|1884|865
1639559890000|2021-12-15 09:18:10|1884.2|1884.2|1884.4|1884.2|1884.4|1884.2|1884.2|1884.2|0
1639559900000|2021-12-15 09:18:20|1884.2|1884|1884.2|1884|1884.2|1884.2|1884.2|1884|62
1639559910000|2021-12-15 09:18:30|1884.4|1884.2|1884.8|1884.4|1884.8|1884.6|1884.4|1884.2|951
1639559920000|2021-12-15 09:18:40|1885|1884.6|1885.8|1885.4|1885.8|1885.4|1884.8|1884.6|1910
1639559930000|2021-12-15 09:18:50|1885.6|1885.6|1886.2|1885.8|1886.2|1886|1885.4|1885|6269
1639559940000|2021-12-15 09:19:00|1886|1886|1886.2|1885.8|1886.2|1886|1886|1885.8|460
1639559950000|2021-12-15 09:19:10|1886|1885.6|1886.2|1886|1886.2|1886|1885.8|1885.6|1187
1639559960000|2021-12-15 09:19:20|1886.4|1885.8|1886.4|1886|1886.6|1886.2|1886.4|1885.8|1389
1639559970000|2021-12-15 09:19:30||1886.2||1886||1886.2||1886|160
1639559980000|2021-12-15 09:19:40|1886.2|1886.2|1886.4|1886|1886.4|1886.2|1886.2|1886|170
1639559990000|2021-12-15 09:19:50|1886.2|1886.2|1886.4|1886|1886.4|1886.2|1886.2|1886|0
1639560000000|2021-12-15 09:20:00|1886.6|1886.2|1886.8|1886.6|1887|1886.6|1886.6|1886.2|1544
1639560010000|2021-12-15 09:20:10|1887|1886.8|1887.6|1887.4|1887.6|1887.4|1886.8|1886.4|5221
1639560020000|2021-12-15 09:20:20|1887.8|1887.6|1887.8|1887.4|1888|1887.8|1887.6|1887.2|1040
1639560030000|2021-12-15 09:20:30|1887.6|1887.6|1887.8|1887.4|1887.8|1887.6|1887.6|1887.4|874
1639560040000|2021-12-15 09:20:40|1887.6|1887.6|1888|1887.6|1888|1887.6|1887.6|1887.4|832
1639560050000|2021-12-15 09:20:50|1887.8|1887.4|1887.8|1887.4|1888|1887.6|1887.8|1887.2|40
1639560060000|2021-12-15 09:21:00||1887.6||1887.4||1887.6||1887.4|150
1639560070000|2021-12-15 09:21:10|1887.6|1887.6|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|0
1639560080000|2021-12-15 09:21:20|1887.8|1887.4|1888|1887.8|1888|1887.8|1887.8|1887.4|2969
1639560090000|2021-12-15 09:21:30|1887.8|1887.6|1888|1887.8|1888|1887.8|1887.8|1887.4|360
1639560100000|2021-12-15 09:21:40||1887.6||1887.6||1887.6||1887.6|804
1639560110000|2021-12-15 09:21:50||1887.8||1887.8||1887.8||1887.6|0
1639560120000|2021-12-15 09:22:00|1888.2|1888|1888.6|1888.2|1888.8|1888.6|1888.2|1888|1807
1639560130000|2021-12-15 09:22:10|1888.4|1888|1888.4|1888|1888.4|1888|1888.2|1887.8|159
1639560140000|2021-12-15 09:22:20|1888.6|1888.2|1888.2|1887.8|1888.6|1888.2|1888|1887.8|1949
1639560150000|2021-12-15 09:22:30|1888.6|1888|1888.6|1888|1888.6|1888.2|1888.6|1887.8|300
1639560160000|2021-12-15 09:22:40|1888.4|1887.8|1888.2|1887.6|1888.4|1888.2|1888.2|1887.6|1245
1639560170000|2021-12-15 09:22:50|1888.4|1887.8|1888.6|1888|1888.6|1888.2|1888.4|1887.8|159
1639560190000|2021-12-15 09:23:10|1888.4|1888.2|1888.4|1888.2|1888.4|1888.2|1888.4|1888.2|0
1639560200000|2021-12-15 09:23:20|1888.2|1888|1888.2|1888|1888.4|1888|1888.2|1888|0
1639560210000|2021-12-15 09:23:30|1888|1887.8|1887.6|1887.4|1888|1887.8|1887.6|1887.4|3302
1639560220000|2021-12-15 09:23:40|1887.8|1887.6|1888|1887.8|1888.4|1888|1887.8|1887.4|2527
1639560230000|2021-12-15 09:23:50|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1887.8|351
1639560240000|2021-12-15 09:24:00|1888|1887.8|1888.6|1888.2|1888.6|1888.4|1888|1887.8|1963
1639560250000|2021-12-15 09:24:10|1888.4|1888|1888.4|1888|1888.6|1888.2|1888.4|1888|159
1639560260000|2021-12-15 09:24:20|1888.6|1888.2|1888.2|1888|1888.8|1888.4|1888.2|1888|5051
1639560270000|2021-12-15 09:24:30|1888.4|1887.8|1888|1887.8|1888.4|1887.8|1888|1887.8|747
1639560290000|2021-12-15 09:24:50|1887.8|1887.6|1887.8|1887.6|1888|1887.8|1887.8|1887.6|1454
1639560300000|2021-12-15 09:25:00|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|1887.6|1887.2|65
1639560310000|2021-12-15 09:25:10|1887.4|1887.2|1887.2|1887|1887.4|1887.2|1887.2|1887|753
1639560320000|2021-12-15 09:25:20|1887|1886.8|1886.8|1886.4|1887|1886.8|1886.4|1886.2|7079
1639560330000|2021-12-15 09:25:30|1887|1886.6|1887|1886.6|1887|1886.8|1887|1886.4|335
1639560340000|2021-12-15 09:25:40|1886.8|1886.4|1886.6|1886.4|1887|1886.6|1886.6|1886.4|1105
1639560350000|2021-12-15 09:25:50|1886.4|1886.2|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|1057
1639560360000|2021-12-15 09:26:00|1886.4|1886.4|1886.4|1886|1886.4|1886.4|1886.4|1886|1000
1639560370000|2021-12-15 09:26:10|1886.2|1886.2|1886.2|1885.8|1886.4|1886.2|1886.2|1885.8|0
1639560380000|2021-12-15 09:26:20|1886|1886|1884.8|1884.4|1886|1886|1884.8|1884.4|3659
1639560390000|2021-12-15 09:26:30|1884.6|1884.2|1884.4|1884|1884.8|1884.6|1884.4|1884|86
1639560400000|2021-12-15 09:26:40|1884.2|1883.8|1884|1883.8|1884.2|1884|1884|1883.8|881
1639560410000|2021-12-15 09:26:50|1884.2|1884|1884.2|1883.8|1884.4|1884.2|1884|1883.8|6912
1639560420000|2021-12-15 09:27:00|1884.4|1884|1884.4|1884.2|1884.4|1884.2|1884.4|1883.8|445
1639560430000|2021-12-15 09:27:10|1884.6|1884|1884.6|1884|1885.2|1884.8|1884.4|1884|2483
1639560440000|2021-12-15 09:27:20|1884.4|1884.2|1885.2|1884.8|1885.2|1884.8|1884.4|1884.2|160
1639560450000|2021-12-15 09:27:30||1885||1884.8||1885||1884.8|0
1639560460000|2021-12-15 09:27:40|1885|1885|1885.4|1885|1885.4|1885.2|1885|1884.8|2815
1639560470000|2021-12-15 09:27:50|1885.2|1884.8|1885.4|1885|1885.4|1885.2|1885.2|1884.8|3211
1639560480000|2021-12-15 09:28:00|1885.6|1885.2|1885.6|1885|1885.6|1885.4|1885.4|1885|100
1639560490000|2021-12-15 09:28:10|1885.4|1885.2|1885.4|1885|1885.6|1885.4|1885.4|1885|160
1639560500000|2021-12-15 09:28:20|1885.2|1885.2|1885.4|1885|1885.4|1885.2|1885.2|1885|945
1639560510000|2021-12-15 09:28:30||1885.2||1885||1885.2||1885|500
1639560520000|2021-12-15 09:28:40|1885.6|1885.2|1885.6|1885.2|1885.6|1885.4|1885.6|1885|1880
1639560530000|2021-12-15 09:28:50|1885.8|1885.4|1886|1885.6|1886|1885.8|1885.8|1885.2|800
1639560560000|2021-12-15 09:29:20|1885.8|1885.4|1886|1885.6|1886|1885.8|1885.4|1885.2|1770
1639560570000|2021-12-15 09:29:30||1885.8||1885.6||1885.8||1885.6|0
1639560580000|2021-12-15 09:29:40|1885.8|1885.4|1886.2|1885.8|1886.4|1886|1885.4|1885|4987
1639560590000|2021-12-15 09:29:50|1886.6|1886|1886.2|1885.6|1886.8|1886.4|1885.6|1885.4|3992
1639560600000|2021-12-15 09:30:00|1886|1885.8|1886.4|1886|1886.4|1886|1886|1885.8|0
1639560610000|2021-12-15 09:30:10|1886.2|1885.8|1886.2|1885.8|1886.4|1886|1886|1885.4|1975
1639560620000|2021-12-15 09:30:20|1886|1886|1886.4|1886|1886.4|1886|1886|1886|1600
1639560630000|2021-12-15 09:30:30|1886.2|1886.2|1886.2|1886|1886.8|1886.4|1886.2|1886|2521
1639560640000|2021-12-15 09:30:40|1886.4|1885.8|1886|1885.8|1886.4|1885.8|1886|1885.8|160
1639560650000|2021-12-15 09:30:50||1885.6||1885.6||1885.8||1885.6|0
1639560660000|2021-12-15 09:31:00|1885.8|1885.4|1885.4|1885|1885.8|1885.6|1885.4|1884.8|1129
1639560670000|2021-12-15 09:31:10|1885.2||1885.4||1885.4||1885.2||1000
1639560680000|2021-12-15 09:31:20|1885.6|1885.2|1886|1885.8|1886.2|1885.8|1885.6|1885.2|320
1639560690000|2021-12-15 09:31:30|1885.8|1885.6|1886|1885.6|1886|1885.6|1885.8|1885.6|163
1639560700000|2021-12-15 09:31:40|1885.8|1885.4|1886|1885.6|1886|1885.6|1885.6|1885.2|1046
1639560710000|2021-12-15 09:31:50|1886.2|1885.8|1886|1885.6|1886.2|1886|1886|1885.6|160
1639560720000|2021-12-15 09:32:00|1886.2|1885.8|1886|1885.6|1886.2|1886|1886|1885.6|723
1639560730000|2021-12-15 09:32:10|1885.8|1885.4|1886|1885.6|1886|1885.6|1885.8|1885.4|0
1639560740000|2021-12-15 09:32:20|1885.8|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.8|0
1639560750000|2021-12-15 09:32:30|1885.8|1885.6|1886.6|1886.2|1886.6|1886.2|1885.8|1885.6|2507
1639560760000|2021-12-15 09:32:40|1886.8|1886.4|1886.8|1886.4|1887|1886.6|1886.8|1886.4|371
1639560770000|2021-12-15 09:32:50|1887|1886.6|1887.2|1886.8|1887.4|1887|1887|1886.6|691
1639560780000|2021-12-15 09:33:00|1887.4|1887|1886.8|1886.6|1887.4|1887|1886.8|1886.6|164
1639560790000|2021-12-15 09:33:10|1887|1886.4|1886.8|1886.4|1887|1886.8|1886.8|1886.4|0
1639560800000|2021-12-15 09:33:20|1887|1886.6|1886.8|1886.4|1887|1886.8|1886.8|1886.4|1183
1639560810000|2021-12-15 09:33:30|1887|1886.6|1886.8|1886.6|1887|1886.6|1886.8|1886.6|0
1639560820000|2021-12-15 09:33:40|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|1308
1639560830000|2021-12-15 09:33:50|1886.4|1886|1886.2|1886|1886.4|1886.2|1886|1885.8|3648
1639560840000|2021-12-15 09:34:00|1886|1885.8|1886|1885.6|1886|1886|1885.8|1885.4|660
1639560850000|2021-12-15 09:34:10|1885.8|1885.4|1886|1885.6|1886|1885.8|1885.6|1885.2|5587
1639560860000|2021-12-15 09:34:20|1886.2|1885.8|1886.8|1886.4|1887|1886.8|1886|1885.8|10485
1639560870000|2021-12-15 09:34:30|1886.6|1886.6|1886.4|1886.2|1886.8|1886.6|1886.4|1886.2|530
1639560880000|2021-12-15 09:34:40|1886.6|1886.4|1887|1886.6|1887|1886.6|1886.6|1886.4|333
1639560890000|2021-12-15 09:34:50|1887.2|1886.8|1887|1886.6|1887.4|1887|1886.8|1886.6|447
1639560900000|2021-12-15 09:35:00|1886.8|1886.8|1887|1886.6|1887|1886.8|1886.8|1886.6|0
1639560910000|2021-12-15 09:35:10|1886.8||1886.8||1887||1886.8||100
1639560920000|2021-12-15 09:35:20|1887||1886.8||1887||1886.8||0
1639560930000|2021-12-15 09:35:30|1886.6|1886.4|1886.4|1886|1886.6|1886.4|1886.4|1886|329
1639560940000|2021-12-15 09:35:40|1886.6|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886|601
1639560950000|2021-12-15 09:35:50|1886.2|1886|1885.8|1885.6|1886.2|1886|1885.8|1885.6|257
1639560960000|2021-12-15 09:36:00|1886|1885.4|1885.8|1885.4|1886|1885.4|1885.6|1885.4|0
1639560970000|2021-12-15 09:36:10|1885.6|1885.2|1885.6|1885.4|1885.8|1885.4|1885.4|1885.2|473
1639560980000|2021-12-15 09:36:20||1885.2||1885.2||1885.2||1885.2|0
1639560990000|2021-12-15 09:36:30|1885.4|1885|1885.2|1884.8|1885.4|1885|1885|1884.6|2394
1639561000000|2021-12-15 09:36:40||1885||1885||1885||1884.8|0
1639561010000|2021-12-15 09:36:50|1885|1884.8|1885.4|1885|1885.6|1885.2|1885|1884.6|1317
1639561020000|2021-12-15 09:37:00|1885.2|1884.8|1885.2|1884.6|1885.2|1884.8|1885|1884.6|0
1639561030000|2021-12-15 09:37:10|1885|1884.8|1885.4|1885|1885.6|1885.2|1885|1884.8|1211
1639561040000|2021-12-15 09:37:20|1885.6|1885.2|1886|1885.8|1886.4|1886.2|1885.4|1885.2|10720
1639561050000|2021-12-15 09:37:30|||||||||18
1639561060000|2021-12-15 09:37:40|1885.8|1885.6|1886.4|1886.2|1886.4|1886.2|1885.8|1885.6|1905
1639561070000|2021-12-15 09:37:50|1886.6|1886.4|1886.8|1886.6|1887|1886.6|1886.6|1886.4|42
1639561080000|2021-12-15 09:38:00|1886.6|1886.4|1887|1886.6|1887|1886.8|1886.6|1886.4|1088
1639561090000|2021-12-15 09:38:10|1887.2|1886.8|1886.8|1886.6|1887.2|1887|1886.8|1886.6|2047
1639561100000|2021-12-15 09:38:20|1887|1886.8|1887.2|1886.8|1887.4|1887|1887|1886.8|841
1639561110000|2021-12-15 09:38:30|1887.4|1887|1887|1886.6|1887.4|1887|1887|1886.6|681
1639561120000|2021-12-15 09:38:40|1887.2|1886.8|1887.4|1886.8|1887.4|1886.8|1887.2|1886.8|0
1639561130000|2021-12-15 09:38:50|1887.2|1887|1887.2|1887|1887.4|1887.2|1887.2|1887|0
1639561140000|2021-12-15 09:39:00|1887|1886.8|1887|1886.8|1887|1886.8|1887|1886.8|381
1639561150000|2021-12-15 09:39:10|1887.2|1887|1886.6|1886.2|1887.2|1887|1886.4|1886|1133
1639561160000|2021-12-15 09:39:20|1886.8|1886.4|1887|1886.6|1887.2|1886.8|1886.8|1886.4|11
1639561170000|2021-12-15 09:39:30||1886.4||1886.6||1886.6||1886.4|0
1639561180000|2021-12-15 09:39:40|1886.8|1886.4|1886.4|1886|1886.8|1886.6|1886.4|1886|1481
1639561190000|2021-12-15 09:39:50|1886.6|1886.2|1886.4|1885.8|1886.6|1886.2|1886.4|1885.8|0
1639561200000|2021-12-15 09:40:00|1886.2|1886|1886.2|1885.8|1886.2|1886|1886.2|1885.8|0
1639561210000|2021-12-15 09:40:10|1886|1885.6|1886.2|1885.8|1886.2|1886|1885.8|1885.6|12623
1639561220000|2021-12-15 09:40:20|1886|1886|1886|1885.8|1886.2|1886|1886|1885.8|320
1639561230000|2021-12-15 09:40:30|1885.8|1885.6|1885.8|1885.6|1886|1885.6|1885.8|1885.6|543
1639561240000|2021-12-15 09:40:40|1886|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.8|248
1639561250000|2021-12-15 09:40:50|1886.4|1886|1886.6|1886.2|1886.6|1886.2|1886.4|1885.8|5000
1639561260000|2021-12-15 09:41:00|1886.4|1886|1886.6|1886.2|1886.6|1886.2|1886.4|1886|0
1639561270000|2021-12-15 09:41:10|1886.8|1886.4|1886.8|1886.4|1887|1886.6|1886.8|1886.4|1468
1639561280000|2021-12-15 09:41:20|1886.6|1886.2|1886.6|1886.2|1886.6|1886.2|1886.4|1886|697
1639561290000|2021-12-15 09:41:30|1886.4|1886|1886.2|1886|1886.6|1886.2|1886.2|1886|907
1639561300000|2021-12-15 09:41:40|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.8|160
1639561310000|2021-12-15 09:41:50|1885.8|1885.4|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|516
1639561320000|2021-12-15 09:42:00|1886|1885.6|1885.8|1885.6|1886|1885.8|1885.8|1885.6|1360
1639561330000|2021-12-15 09:42:10|1886|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.8|853
1639561340000|2021-12-15 09:42:20|1886|1886|1886.6|1886.2|1886.6|1886.4|1886|1886|536
1639561350000|2021-12-15 09:42:30|1886.4|1886|1886.2|1886|1886.6|1886.2|1886.2|1886|160
1639561360000|2021-12-15 09:42:40|1886.4|1886.2|1886.6|1886.2|1886.8|1886.4|1886.4|1886|1537
1639561370000|2021-12-15 09:42:50|1886.4|1886|1886|1885.8|1886.4|1886|1886|1885.6|160
1639561380000|2021-12-15 09:43:00|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|6
1639561390000|2021-12-15 09:43:10|1886|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.6|2271
1639561400000|2021-12-15 09:43:20|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|0
1639561410000|2021-12-15 09:43:30|1886|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.8|276
1639561420000|2021-12-15 09:43:40|1885.8|1885.6|1885.6|1885.2|1885.8|1885.6|1885.4|1885|616
1639561430000|2021-12-15 09:43:50|1885.8|1885.4|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|5369
1639561440000|2021-12-15 09:44:00|1886|1885.6|1885.8|1885.6|1886|1885.6|1885.8|1885.4|282
1639561450000|2021-12-15 09:44:10|1886|1885.8|1886.2|1885.8|1886.6|1886.2|1886|1885.8|443
1639561470000|2021-12-15 09:44:30|1886.4|1886|1886.6|1886.2|1886.6|1886.2|1886.4|1886|1178
1639561480000|2021-12-15 09:44:40|1886.4|1886|1886.6|1886.2|1886.6|1886.2|1886.4|1886|0
1639561490000|2021-12-15 09:44:50|1886.4|1886.4|1886.4|1886|1886.4|1886.4|1886.2|1886|3085
1639561500000|2021-12-15 09:45:00|1886.2|1885.8|1886.2|1885.8|1886.2|1886|1886.2|1885.8|1650
1639561510000|2021-12-15 09:45:10|1886|1886|1886.2|1885.8|1886.2|1886|1886|1885.8|981
1639561520000|2021-12-15 09:45:20|1886||1886||1886||1886||0
1639561530000|2021-12-15 09:45:30|1885.8|1885.6|1886|1885.6|1886|1885.8|1885.8|1885.6|1293
1639561540000|2021-12-15 09:45:40||1885.8||1885.8||1885.8||1885.6|0
1639561550000|2021-12-15 09:45:50|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|0
1639561560000|2021-12-15 09:46:00|1886|1885.6|1886.4|1886|1886.4|1886|1886|1885.6|2839
1639561570000|2021-12-15 09:46:10|1886.2|1885.8|1886.2|1885.8|1886.2|1886|1886.2|1885.8|0
1639561580000|2021-12-15 09:46:20|1886|1885.6|1885.8|1885.6|1886.2|1885.6|1885.8|1885.6|360
1639561590000|2021-12-15 09:46:30|1885.6|1885.4|1885.2|1885|1885.6|1885.4|1885.2|1885|660
1639561600000|2021-12-15 09:46:40|1885.4|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|2995
1639561610000|2021-12-15 09:46:50|1885.6|1885.2|1885.8|1885.4|1885.8|1885.6|1885.6|1885.2|934
1639561620000|2021-12-15 09:47:00|1886|1885.6|1886|1885.6|1886|1885.6|1886|1885.6|0
1639561630000|2021-12-15 09:47:10|1886.2|1885.8|1886.6|1886.2|1886.6|1886.4|1886|1885.8|2700
1639561640000|2021-12-15 09:47:20||1886.4||1886.2||1886.4||1886.2|0
1639561650000|2021-12-15 09:47:30|1886.8|1886.4|1886.8|1886.6|1886.8|1886.6|1886.8|1886.4|974
1639561660000|2021-12-15 09:47:40|1886.6|1886.4|1886.8|1886.4|1886.8|1886.4|1886.6|1886.4|0
1639561670000|2021-12-15 09:47:50|1886.6|1886.6|1886.6|1886.4|1886.6|1886.6|1886.6|1886.4|0
1639561680000|2021-12-15 09:48:00|1886.8|1886.6|1887.2|1887|1887.4|1887|1886.8|1886.6|2673
1639561690000|2021-12-15 09:48:10|1887|1886.8|1887.2|1887|1887.2|1887|1887|1886.8|890
1639561710000|2021-12-15 09:48:30|1887.4|1887.2|1887.4|1887.2|1887.6|1887.2|1887.4|1887.2|300
1639561720000|2021-12-15 09:48:40|1887.2|1887|1887.2|1886.8|1887.2|1887|1887|1886.8|1791
1639561730000|2021-12-15 09:48:50|1887|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.2|625
1639561740000|2021-12-15 09:49:00|1886.8|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.4|1377
1639561750000|2021-12-15 09:49:10|||||||||475
1639561760000|2021-12-15 09:49:20|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|1886.4|1886|2158
1639561780000|2021-12-15 09:49:40|1886.2|1886|1886|1885.8|1886.2|1886|1886|1885.8|1529
1639561800000|2021-12-15 09:50:00|1886.2|1886|1886.2|1885.8|1886.2|1886|1886.2|1885.8|2322
1639561810000|2021-12-15 09:50:10|1886|1886|1886|1885.8|1886|1886|1886|1885.8|160
1639561830000|2021-12-15 09:50:30|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|29
1639561840000|2021-12-15 09:50:40|1885.6|1885.6|1885.6|1885.4|1885.6|1885.6|1885.6|1885.4|500
1639561850000|2021-12-15 09:50:50|1885.4|1885.2|1885|1884.8|1885.4|1885.2|1885|1884.8|5457
1639561860000|2021-12-15 09:51:00|1884.8|1884.6|1884.2|1884|1884.8|1884.6|1884.2|1884|2031
1639561870000|2021-12-15 09:51:10|1884.4|1884.2|1884.6|1884.4|1885|1884.6|1884.4|1884.2|6183
1639561880000|2021-12-15 09:51:20|1884.4|1884.2|1884.4|1884.2|1884.4|1884.2|1884.4|1884.2|0
1639561890000|2021-12-15 09:51:30|1884.6|1884.4|1884.6|1884.4|1884.6|1884.4|1884.6|1884.4|1124
1639561900000|2021-12-15 09:51:40|1884.4|1884.2|1884|1883.6|1884.4|1884.2|1884|1883.6|1757
1639561910000|2021-12-15 09:51:50|1883.8|1883.4|1883.6|1883.4|1883.8|1883.4|1883.6|1883.4|0
1639561920000|2021-12-15 09:52:00|1883.4|1883.2|1883.2|1883|1883.4|1883.4|1883.2|1883|1003
1639561930000|2021-12-15 09:52:10|||||||||826
1639561940000|2021-12-15 09:52:20|1883|1882.8|1883|1882.8|1883.2|1883|1883|1882.8|4037
1639561950000|2021-12-15 09:52:30|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|1882.8|1882.4|0
1639561960000|2021-12-15 09:52:40|1883|1882.8|1882.6|1882.4|1883.4|1883|1882.6|1882.4|797
1639561970000|2021-12-15 09:52:50|1882.4|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882|649
1639561980000|2021-12-15 09:53:00|1882.6|1882.4|1882.8|1882.4|1883|1882.8|1882.6|1882.4|2814
1639561990000|2021-12-15 09:53:10||1882.6||1882.4||1882.6||1882.4|0
1639562000000|2021-12-15 09:53:20|1882.6|1882.2|1882.2|1882|1882.6|1882.2|1882.2|1882|5589
1639562010000|2021-12-15 09:53:30|1882|1881.8|1882|1881.6|1882|1881.8|1882|1881.6|1043
1639562020000|2021-12-15 09:53:40|1881.8|1881.4|1880.8|1880.4|1881.8|1881.4|1880.8|1880.4|8481
1639562030000|2021-12-15 09:53:50|1880.6|1880.2|1880.2|1879.8|1880.8|1880.4|1879.8|1879.6|28954
1639562040000|2021-12-15 09:54:00|1880.4|1880|1880.6|1880.2|1881|1880.6|1880.2|1880|2116
1639562050000|2021-12-15 09:54:10|1880.8|1880.4|1881|1880.6|1881|1880.8|1880.8|1880.4|1530
1639562060000|2021-12-15 09:54:20|1881.2|1880.8|1881.4|1881|1881.4|1881.2|1881.2|1880.8|2167
1639562070000|2021-12-15 09:54:30|1881.6|1881.2|1881.6|1881.2|1881.6|1881.4|1881.2|1880.8|164
1639562080000|2021-12-15 09:54:40|1881.4||1881.6||1881.6||1881.4||100
1639562110000|2021-12-15 09:55:10|1881.8|1881.4|1882|1881.6|1882.2|1881.8|1881.8|1881.4|2896
1639562120000|2021-12-15 09:55:20|1882.2|1881.8|1882.6|1882.2|1882.6|1882.2|1882|1881.8|424
1639562130000|2021-12-15 09:55:30|1882.4|1882|1882.2|1881.8|1882.4|1882.2|1882.2|1881.8|850
1639562140000|2021-12-15 09:55:40|1882.4|1882|1882.8|1882.4|1883|1882.6|1882.2|1881.8|2615
1639562150000|2021-12-15 09:55:50|1883|1882.6|1882.4|1882|1883|1882.6|1882.4|1882|160
1639562160000|2021-12-15 09:56:00|1882.6|1882.2|1882.8|1882.4|1883.4|1883|1882.6|1882.2|2539
1639562170000|2021-12-15 09:56:10|1883|1882.6|1883|1882.6|1883.4|1883|1882.8|1882.6|460
1639562180000|2021-12-15 09:56:20|1883.2|1882.8|1883.4|1882.8|1883.4|1883|1883.2|1882.8|5
1639562190000|2021-12-15 09:56:30|1883.2|1882.6|1883|1882.6|1883.2|1882.8|1882.8|1882.6|669
1639562200000|2021-12-15 09:56:40|1882.8||1882.8||1883||1882.8||1202
1639562210000|2021-12-15 09:56:50|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|0
1639562220000|2021-12-15 09:57:00|1882.8|1882.6|1883.2|1882.8|1883.4|1883|1882.8|1882.4|2126
1639562230000|2021-12-15 09:57:10|1883.4|1883|1883.2|1883|1883.4|1883|1883.2|1882.8|0
1639562240000|2021-12-15 09:57:20|1883|1882.8|1883|1882.8|1883|1882.8|1883|1882.8|160
1639562250000|2021-12-15 09:57:30|1882.8|1882.6|1882.8|1882.6|1883.2|1882.8|1882.8|1882.4|12760
1639562260000|2021-12-15 09:57:40|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.2|0
1639562270000|2021-12-15 09:57:50|1882.4|1882.2|1882.4|1882|1882.4|1882.2|1882.4|1882|0
1639562280000|2021-12-15 09:58:00||1882.2||1882.2||1882.2||1882.2|0
1639562290000|2021-12-15 09:58:10|1882.2|1882|1881.6|1881.4|1882.2|1882|1881.4|1881.2|2694
1639562300000|2021-12-15 09:58:20||1881.2||1881.2||1881.2||1881.2|0
1639562310000|2021-12-15 09:58:30|1881.8|1881.4|1881.8|1881.6|1881.8|1881.6|1881.8|1881.4|1553
1639562320000|2021-12-15 09:58:40|1881.6|1881.4|1881|1880.6|1881.6|1881.4|1881|1880.6|2977
1639562330000|2021-12-15 09:58:50|1881.2|1880.8|1881.6|1881.4|1881.6|1881.4|1881|1880.6|3821
1639562350000|2021-12-15 09:59:10|1881.8|1881.6|1881.6|1881.2|1882.2|1881.8|1881.6|1881.2|9137
1639562360000|2021-12-15 09:59:20|1881.4|1881|1881.4|1881.2|1881.4|1881.2|1881.2|1881|500
1639562370000|2021-12-15 09:59:30|1881.8|1881.4|1881.4|1881|1881.8|1881.4|1881.4|1881|1031
1639562380000|2021-12-15 09:59:40|1881.6|1881.2|1881.2|1881|1881.8|1881.4|1881.2|1881|332
1639562400000|2021-12-15 10:00:00|1881|1880.8|1880.8|1880.6|1881|1880.8|1880.8|1880.6|689
1639562410000|2021-12-15 10:00:10|1880.6|1880.4|1881.2|1880.8|1881.2|1880.8|1880.6|1880.2|480
1639562420000|2021-12-15 10:00:20|1881.4|1881|1881.8|1881.6|1882.2|1881.8|1881.4|1881|3751
1639562430000|2021-12-15 10:00:30|1881.6|1881.4|1881.8|1881.4|1881.8|1881.4|1881.6|1881.2|100
1639562440000|2021-12-15 10:00:40|1881.6|1881.2|1880.8|1880.4|1881.6|1881.2|1880.8|1880.4|1540
1639562450000|2021-12-15 10:00:50|1881|1880.2|1880.4|1880.2|1881|1880.2|1880.2|1880|10049
1639562460000|2021-12-15 10:01:00|1880.2|1880|1880|1879.6|1880.4|1880.2|1879.8|1879.2|10236
1639562470000|2021-12-15 10:01:10|1879.8|1879.8|1880|1879.4|1880|1879.8|1879.8|1879.4|0
1639562480000|2021-12-15 10:01:20|1880.2|1879.6|1880.4|1880.2|1880.6|1880.2|1880.2|1879.6|9814
1639562490000|2021-12-15 10:01:30||1880||1880.2||1880.2||1880|0
1639562510000|2021-12-15 10:01:50|1880.6||1880.4||1880.6||1880.4||3180
1639562520000|2021-12-15 10:02:00|1880.6|1880.4|1881.2|1880.8|1881.4|1881|1880.6|1880.4|1301
1639562530000|2021-12-15 10:02:10|1881.4|1881|1881.4|1881|1881.4|1881.2|1881.2|1881|3
1639562540000|2021-12-15 10:02:20|1881.2|1880.8|1880.6|1880.4|1881.2|1880.8|1880.6|1880.2|2870
1639562550000|2021-12-15 10:02:30|1880.4|1880.2|1880.2|1879.8|1880.4|1880.2|1880.2|1879.8|283
1639562560000|2021-12-15 10:02:40|1880|1880|1880.2|1880|1880.2|1880|1880|1879.8|660
1639562570000|2021-12-15 10:02:50||1879.8||1880||1880||1879.8|150
1639562580000|2021-12-15 10:03:00|1880|1879.8|1880.6|1880.2|1880.6|1880.4|1879.8|1879.4|2169
1639562590000|2021-12-15 10:03:10|1880.8|1880.4|1880.8|1880.6|1880.8|1880.6|1880.8|1880.4|541
1639562600000|2021-12-15 10:03:20|1881|1880.4|1881.2|1880.8|1881.2|1881|1881|1880.4|1148
1639562610000|2021-12-15 10:03:30|1881|1880.6|1881.2|1880.8|1881.2|1881|1881|1880.6|889
1639562620000|2021-12-15 10:03:40|1881|1880.6|1881.2|1880.8|1881.2|1881|1881|1880.6|4773
1639562630000|2021-12-15 10:03:50|1881||1881||1881||1881||541
1639562640000|2021-12-15 10:04:00|1881.2|1881|1881.6|1881.2|1881.6|1881.4|1881.2|1881|1180
1639562650000|2021-12-15 10:04:10|1881.4|1881|1880.8|1880.4|1881.4|1881.2|1880.8|1880.4|1978
1639562660000|2021-12-15 10:04:20|1881|1880.6|1881.2|1880.8|1881.4|1881|1881|1880.6|2636
1639562670000|2021-12-15 10:04:30|1881|1880.6|1881.2|1881|1881.2|1881|1881|1880.6|5000
1639562680000|2021-12-15 10:04:40|1881|1880.8|1881|1880.6|1881.2|1880.8|1881|1880.6|827
1639562690000|2021-12-15 10:04:50|1880.8|1880.4|1880.6|1880.4|1881|1880.8|1880.6|1880.4|2429
1639562700000|2021-12-15 10:05:00|1880.8|1880.6|1881|1880.8|1881.4|1880.8|1880.8|1880.6|0
1639562710000|2021-12-15 10:05:10|1880.8|1880.6|1880.8|1880.6|1880.8|1880.8|1880.8|1880.6|1656
1639562720000|2021-12-15 10:05:20|1881|1880.8|1881.2|1880.8|1881.4|1881|1881|1880.6|1277
1639562730000|2021-12-15 10:05:30|1881.4|1881|1880.8|1880.6|1881.4|1881.2|1880.8|1880.6|1889
1639562740000|2021-12-15 10:05:40|1881|1880.8|1881|1880.6|1881.2|1881|1881|1880.6|1007
1639562750000|2021-12-15 10:05:50|1881.2|1880.8|1881|1880.8|1881.2|1880.8|1881|1880.8|369
1639562760000|2021-12-15 10:06:00|1880.8|1880.6|1880.4|1880.2|1880.8|1880.6|1880.4|1880|2770
1639562770000|2021-12-15 10:06:10|1880.2|1880|1879.4|1879|1880.2|1880|1879.4|1879|4417
1639562780000|2021-12-15 10:06:20|1879.6|1879.2|1879.8|1879.6|1880|1879.8|1879.6|1879.2|2608
1639562790000|2021-12-15 10:06:30|1880|1879.8|1880.2|1879.8|1880.2|1879.8|1880|1879.6|3449
1639562800000|2021-12-15 10:06:40|1880|1879.6|1879.8|1879.6|1880|1879.6|1879.8|1879.4|456
1639562810000|2021-12-15 10:06:50|1879.6|1879.4|1880|1879.6|1880|1879.8|1879.6|1879.4|1778
1639562820000|2021-12-15 10:07:00|1879.8|1879.4|1880|1879.6|1880|1879.8|1879.6|1879.4|1136
1639562830000|2021-12-15 10:07:10|1879.8|1879.4|1879.4|1879.2|1879.8|1879.4|1879.4|1879|1193
1639562840000|2021-12-15 10:07:20|1879.6|1879.4|1880|1879.6|1880.2|1880|1879.6|1879.2|7019
1639562850000|2021-12-15 10:07:30|1880.2|1879.8|1879.8|1879.4|1880.2|1880|1879.8|1879.4|1370
1639562860000|2021-12-15 10:07:40|1879.6|1879.2|1880|1879.6|1880.4|1880|1879.6|1879.2|4827
1639562870000|2021-12-15 10:07:50|1879.8||1880||1880||1879.8||417
1639562880000|2021-12-15 10:08:00|1880.2|1879.8|1880.4|1880|1880.6|1880.2|1880.2|1879.8|2067
1639562890000|2021-12-15 10:08:10|1880.2|1880.2|1880.2|1880|1880.2|1880.2|1880.2|1880|0
1639562910000|2021-12-15 10:08:30|1880.4|1880.2|1880.4|1880|1880.6|1880.2|1880.4|1880|356
1639562920000|2021-12-15 10:08:40|1880.2||1880.2||1880.4||1880.2||0
1639562930000|2021-12-15 10:08:50|1880|1879.8|1879.6|1879.2|1880|1879.8|1879.6|1879.2|328
1639562940000|2021-12-15 10:09:00|1879.4||1879.4||1879.4||1879.4||153
1639562950000|2021-12-15 10:09:10|1879.6|1879.4|1879.4|1879.2|1880|1879.6|1879.4|1879.2|1139
1639562960000|2021-12-15 10:09:20|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|501
1639562970000|2021-12-15 10:09:30|1879.4|1879.2|1879.2|1878.8|1879.6|1879.2|1879.2|1878.8|376
1639562980000|2021-12-15 10:09:40|1879|1879|1879.2|1879|1879.4|1879|1879|1878.8|782
1639562990000|2021-12-15 10:09:50|1879.4|1879.2|1879.2|1879|1879.4|1879.2|1879|1878.8|4456
1639563000000|2021-12-15 10:10:00|1879|1878.8|1879.2|1878.8|1879.2|1878.8|1879|1878.8|963
1639563010000|2021-12-15 10:10:10|1879|1878.6|1879.6|1879.4|1880|1879.8|1878.8|1878.6|11725
1639563020000|2021-12-15 10:10:20|1879.8|1879.6|1880|1879.6|1880|1879.8|1879.6|1879.4|2924
1639563030000|2021-12-15 10:10:30|1880.2|1879.8|1880|1879.6|1880.2|1880|1880|1879.6|1424
1639563040000|2021-12-15 10:10:40|1879.8|1879.4|1879.6|1879.2|1879.8|1879.4|1879.2|1878.8|2119
1639563050000|2021-12-15 10:10:50|1879.8|1879.4|1879.8|1879.6|1880.2|1879.8|1879.6|1879.4|5039
1639563060000|2021-12-15 10:11:00|1879.6|1879.4|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|333
1639563070000|2021-12-15 10:11:10|1879.6|1879.2|1879.2|1879|1879.6|1879.2|1879.2|1879|1884
1639563080000|2021-12-15 10:11:20|1879|1878.8|1879.2|1879|1879.2|1879|1878.4|1878.2|3965
1639563090000|2021-12-15 10:11:30|1879.4|1879.2|1879.6|1879.2|1879.6|1879.2|1879.4|1879.2|638
1639563100000|2021-12-15 10:11:40|1879.4|1879|1879.4|1879.2|1879.6|1879.2|1879.2|1878.8|2837
1639563110000|2021-12-15 10:11:50|1879.6|1879.4|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|1037
1639563120000|2021-12-15 10:12:00|1879.4|1879.2|1879.2|1879|1879.4|1879.2|1879.2|1878.8|959
1639563130000|2021-12-15 10:12:10|1879.4|1879.2|1879.4|1879|1879.4|1879.2|1879.2|1879|1391
1639563140000|2021-12-15 10:12:20|1879.2|1879.2|1879.2|1879|1879.4|1879.2|1879.2|1879|0
1639563150000|2021-12-15 10:12:30|1879.4|1879.2|1879.4|1879|1879.4|1879.2|1879.2|1879|0
1639563160000|2021-12-15 10:12:40|1879.6|1879.2|1879.8|1879.4|1879.8|1879.4|1879.6|1879.2|321
1639563170000|2021-12-15 10:12:50|1879.6|1879.2|1879.4|1879.2|1879.8|1879.2|1879.4|1879|785
1639563180000|2021-12-15 10:13:00|1879.6|1879.4|1879.8|1879.4|1879.8|1879.4|1879.6|1879.2|823
1639563200000|2021-12-15 10:13:20|1880|1879.6|1881|1880.6|1881|1880.6|1880|1879.6|5359
1639563210000|2021-12-15 10:13:30|1881.2|1880.8|1881.2|1881|1881.2|1881|1881|1880.6|0
1639563220000|2021-12-15 10:13:40||1880.8||1880.8||1881||1880.8|0
1639563230000|2021-12-15 10:13:50|1881|1880.6|1881.2|1880.8|1881.2|1881|1880.8|1880.6|1780
1639563240000|2021-12-15 10:14:00|1881.4|1881|1881.4|1881.2|1881.6|1881.2|1881.4|1881|325
1639563250000|2021-12-15 10:14:10|1881.2|1881|1881.2|1880.8|1881.4|1881.2|1881.2|1880.8|160
1639563260000|2021-12-15 10:14:20|1881|1880.6|1880.6|1880.4|1881|1880.8|1880.6|1880.2|629
1639563270000|2021-12-15 10:14:30||1880.2||1880.4||1880.4||1880.2|0
1639563280000|2021-12-15 10:14:40|1880.4|1880.2|1879.6|1879.4|1880.6|1880.4|1879|1878.8|10705
1639563290000|2021-12-15 10:14:50|1879.8|1879.6|1880|1879.8|1880|1879.8|1879.8|1879.6|448
1639563300000|2021-12-15 10:15:00|1880.2|1880|1880.2|1879.8|1880.4|1880|1880|1879.6|630
1639563310000|2021-12-15 10:15:10|1880|1879.6|1879.6|1879.2|1880|1879.6|1879.6|1879.2|431
1639563320000|2021-12-15 10:15:20|1879.8|1879.4|1880.4|1880|1880.4|1880.2|1879.8|1879.4|1845
1639563330000|2021-12-15 10:15:30|1880.6|1880.2|1880.4|1880|1880.8|1880.4|1880.2|1880|295
1639563340000|2021-12-15 10:15:40|1880.6|1880.2|1880.6|1880.2|1880.6|1880.2|1880.4|1880|0
1639563350000|2021-12-15 10:15:50|1880.4|1880.4|1880.8|1880.4|1880.8|1880.6|1880.4|1880.4|485
1639563360000|2021-12-15 10:16:00|1880.6|1880.6|1880.6|1880.4|1880.6|1880.6|1880.6|1880.4|162
1639563370000|2021-12-15 10:16:10|1880.8|1880.6|1880.8|1880.4|1881|1880.6|1880.6|1880.4|172
1639563380000|2021-12-15 10:16:20|1881|1880.6|1880.8|1880.4|1881|1880.6|1880.8|1880.4|0
1639563390000|2021-12-15 10:16:30||1880.6||1880.6||1880.6||1880.6|0
1639563400000|2021-12-15 10:16:40|1880.6|1880.4|1880.6|1880.2|1880.8|1880.4|1880.4|1880.2|290
1639563410000|2021-12-15 10:16:50|1880.8|1880.4|1881.2|1880.8|1881.4|1881|1880.8|1880.4|609
1639563420000|2021-12-15 10:17:00|1881.4|1881|1881.8|1881.4|1882|1881.6|1881.2|1880.8|1276
1639563430000|2021-12-15 10:17:10|1882|1881.6|1881.8|1881.6|1882|1881.6|1881.8|1881.6|0
1639563440000|2021-12-15 10:17:20|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|140
1639563450000|2021-12-15 10:17:30|1882.2|1882|1882.2|1882|1882.4|1882.2|1882|1881.8|5903
1639563460000|2021-12-15 10:17:40|1882.4|1881.8|1882|1881.8|1882.4|1881.8|1882|1881.6|163
1639563470000|2021-12-15 10:17:50|1881.8|1881.6|1882.6|1882.2|1882.6|1882.4|1881.8|1881.6|1419
1639563480000|2021-12-15 10:18:00|1882.4|1882|1882|1881.6|1882.6|1882|1882|1881.6|100
1639563490000|2021-12-15 10:18:10|1881.8|1881.8|1881.8|1881.4|1881.8|1881.8|1881.8|1881.4|161
1639563500000|2021-12-15 10:18:20|1881.6|1881.2|1881.6|1881.4|1881.6|1881.4|1881.4|1881|494
1639563510000|2021-12-15 10:18:30|1881.8|1881.6|1882.4|1882.2|1882.6|1882.2|1881.8|1881.4|1959
1639563520000|2021-12-15 10:18:40|1882.2|1882|1882|1881.6|1882.4|1882|1882|1881.6|1977
1639563530000|2021-12-15 10:18:50|1882.2|1881.8|1882.4|1882|1882.4|1882|1882.2|1881.8|0
1639563540000|2021-12-15 10:19:00|1882.6|1882.2|1883|1882.6|1883|1882.8|1882.6|1882.2|518
1639563550000|2021-12-15 10:19:10|1882.8||1882.8||1882.8||1882.8||0
1639563560000|2021-12-15 10:19:20|1882.6|1882.4|1882.4|1882|1882.6|1882.4|1882|1881.8|1264
1639563570000|2021-12-15 10:19:30|1882.2|1881.8|1881.8|1881.4|1882.2|1882|1881.8|1881.4|0
1639563580000|2021-12-15 10:19:40||1881.6||1881.4||1881.6||1881.4|0
1639563590000|2021-12-15 10:19:50||1881.6||1881.6||1881.6||1881.4|983
1639563600000|2021-12-15 10:20:00|1882|1881.8|1882|1881.6|1882|1881.8|1882|1881.6|353
1639563610000|2021-12-15 10:20:10|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|130
1639563620000|2021-12-15 10:20:20|1881.6|1881.6|1881.6|1881.4|1881.6|1881.6|1881.4|1881|929
1639563630000|2021-12-15 10:20:30|1881.4|1881.2|1881.6|1881.4|1881.6|1881.4|1881.4|1881.2|656
1639563640000|2021-12-15 10:20:40|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|636
1639563650000|2021-12-15 10:20:50|1881.2|1881|1881.2|1880.8|1881.2|1881|1881.2|1880.8|587
1639563660000|2021-12-15 10:21:00|1881|1881|1881|1880.8|1881|1881|1880.8|1880.6|660
1639563670000|2021-12-15 10:21:10||1880.6||1880.8||1880.8||1880.6|0
1639563680000|2021-12-15 10:21:20|1881.2|1881|1881.2|1881|1881.2|1881|1881.2|1881|377
1639563690000|2021-12-15 10:21:30|1881.4|1880.8|1881.8|1881.4|1881.8|1881.4|1881.4|1880.8|850
1639563700000|2021-12-15 10:21:40|1881.6|1881.2|1881.6|1881|1881.6|1881.2|1881.4|1881|160
1639563710000|2021-12-15 10:21:50|1881.8|1881.2|1881.8|1881.2|1882|1881.6|1881.8|1881.2|519
1639563720000|2021-12-15 10:22:00|1882|1881.4|1882.4|1882.2|1882.6|1882.2|1881.8|1881.4|1322
1639563730000|2021-12-15 10:22:10|1882.2|1882|1882|1881.6|1882.2|1882|1881.8|1881.6|1180
1639563740000|2021-12-15 10:22:20|1882.2|1881.8|1882|1881.8|1882.2|1882|1882|1881.8|461
1639563750000|2021-12-15 10:22:30|1882.2|1881.6|1881.8|1881.6|1882.2|1881.8|1881.6|1881.4|464
1639563760000|2021-12-15 10:22:40|1882|1881.4|1881.8|1881.6|1882.2|1882|1881.8|1881.4|2211
1639563770000|2021-12-15 10:22:50|1882|1881.8|1882.4|1882|1882.4|1882.2|1882|1881.8|3093
1639563780000|2021-12-15 10:23:00||1882.2||1882.2||1882.2||1882.2|0
1639563800000|2021-12-15 10:23:20||1882||1882.2||1882.2||1882|1911
1639563810000|2021-12-15 10:23:30|1882.6|1882.4|1882.4|1882.2|1882.6|1882.4|1882.4|1882.2|433
1639563830000|2021-12-15 10:23:50|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|519
1639563840000|2021-12-15 10:24:00|1882.8|1882.6|1882.8|1882.6|1883|1882.6|1882.8|1882.6|163
1639563860000|2021-12-15 10:24:20|1883|1882.8|1883|1882.6|1883.2|1883|1882.6|1882.2|571
1639563870000|2021-12-15 10:24:30|1883.2|1882.8|1883|1882.8|1883.2|1882.8|1883|1882.6|0
1639563880000|2021-12-15 10:24:40||1882.6||1882.6||1882.8||1882.6|0
1639563890000|2021-12-15 10:24:50|1882.8|1882.8|1883|1882.8|1883.2|1883|1882.8|1882.6|1741
1639563900000|2021-12-15 10:25:00|1883.2|1883|1883.2|1883|1883.4|1883|1883.2|1883|304
1639563910000|2021-12-15 10:25:10|1883|1882.8|1883.2|1882.8|1883.2|1882.8|1883|1882.8|163
1639563920000|2021-12-15 10:25:20|1883|1883|1883.2|1882.8|1883.2|1883|1883|1882.8|0
1639563930000|2021-12-15 10:25:30|1883|1883|1882.6|1882.4|1883.2|1883|1882.6|1882.2|942
1639563940000|2021-12-15 10:25:40|1882.8|1882.6|1882.6|1882.4|1882.8|1882.6|1882.6|1882.4|305
1639563950000|2021-12-15 10:25:50|1882.8|1882.2|1883|1882.6|1883|1882.6|1882.6|1882.2|1461
1639563960000|2021-12-15 10:26:00|1883.2|1882.8|1883.2|1883|1883.4|1883|1883.2|1882.6|1669
1639563980000|2021-12-15 10:26:20|1883|1882.8|1883|1882.8|1883.2|1883|1883|1882.8|1089
1639563990000|2021-12-15 10:26:30|1883.2|1883|1883|1882.8|1883.2|1883|1883|1882.8|0
1639564000000|2021-12-15 10:26:40|1882.8|1882.6|1882.6|1882.4|1883|1882.6|1882.4|1882.2|2789
1639564010000|2021-12-15 10:26:50|1882.8|1882.6|1882.8|1882.6|1883|1882.6|1882.8|1882.6|160
1639564020000|2021-12-15 10:27:00|1882.6|1882.4|1882.6|1882.2|1882.6|1882.4|1882.2|1882|916
1639564030000|2021-12-15 10:27:10|1882.4|1882.4|1882.4|1882|1882.6|1882.4|1882.2|1882|2876
1639564040000|2021-12-15 10:27:20|1882.6|1882.2|1882.4|1882|1882.6|1882.4|1882.2|1882|2451
1639564050000|2021-12-15 10:27:30||1882.2||1882||1882.2||1882|0
1639564060000|2021-12-15 10:27:40|1882.6|1882.2|1882.4|1882|1883|1882.6|1882.4|1882|2469
1639564070000|2021-12-15 10:27:50|1882.6|1882.2|1883.2|1882.8|1883.4|1882.8|1882.6|1882.2|1205
1639564080000|2021-12-15 10:28:00|1883|1882.6|1883|1882.6|1883|1882.6|1883|1882.6|0
1639564090000|2021-12-15 10:28:10|1882.8|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.4|304
1639564120000|2021-12-15 10:28:40||1882.6||1882.6||1882.6||1882.6|0
1639564130000|2021-12-15 10:28:50||1882.4||1882.4||1882.4||1882.4|464
1639564140000|2021-12-15 10:29:00|1882.6|1882.2|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|2191
1639564150000|2021-12-15 10:29:10|1882.4|1882|1882|1881.6|1882.4|1882.2|1881.8|1881.6|788
1639564160000|2021-12-15 10:29:20|1882.2|1881.8|1882.4|1882.2|1882.4|1882.2|1882|1881.8|251
1639564170000|2021-12-15 10:29:30|1882.2|1882|1883|1882.6|1883.2|1882.8|1882.2|1882|7832
1639564190000|2021-12-15 10:29:50|1883.2|1882.8|1882.8|1882.4|1883.2|1883|1882.8|1882.4|9506
1639564200000|2021-12-15 10:30:00|1882.6|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882.2|1186
1639564210000|2021-12-15 10:30:10|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|588
1639564220000|2021-12-15 10:30:20|1882.4|1882.2|1882.8|1882.6|1882.8|1882.6|1882.4|1882.2|1786
1639564230000|2021-12-15 10:30:30|1882.6|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.4|0
1639564240000|2021-12-15 10:30:40|1882.6|1882.6|1882.8|1882.4|1882.8|1882.6|1882.6|1882.4|1172
1639564250000|2021-12-15 10:30:50|1882.6|1882.6|1882.8|1882.4|1882.8|1882.6|1882.6|1882.4|378
1639564260000|2021-12-15 10:31:00|1882.6|1882.2|1882.6|1882.2|1882.6|1882.4|1882.6|1882.2|264
1639564270000|2021-12-15 10:31:10|1882.4|1882|1882.4|1882|1882.4|1882.2|1882.2|1882|1274
1639564280000|2021-12-15 10:31:20|1882.2|1882.2|1882.6|1882.4|1882.6|1882.4|1882.2|1882.2|605
1639564290000|2021-12-15 10:31:30|1882.4|1882.2|1882.4|1882.2|1882.4|1882.2|1882.4|1882.2|0
1639564300000|2021-12-15 10:31:40|1882.2|1882|1882.4|1882|1882.4|1882.2|1882.2|1881.8|858
1639564310000|2021-12-15 10:31:50|1882.6|1882.2|1882.8|1882.6|1882.8|1882.6|1882.4|1882.2|1730
1639564330000|2021-12-15 10:32:10|1883|1882.8|1883|1882.6|1883.2|1882.8|1882.8|1882.6|677
1639564340000|2021-12-15 10:32:20|1882.8|1882.4|1883|1882.6|1883|1882.6|1882.8|1882.4|0
1639564350000|2021-12-15 10:32:30|1882.8|1882.4|1882.8|1882.6|1882.8|1882.6|1882.8|1882.4|0
1639564360000|2021-12-15 10:32:40|1883||1883||1883||1882.8||0
1639564370000|2021-12-15 10:32:50|1882.8|1882.8|1883.2|1882.8|1883.2|1883|1882.8|1882.8|4493
1639564380000|2021-12-15 10:33:00|1883|1882.6|1883|1882.8|1883|1882.8|1882.8|1882.6|2622
1639564390000|2021-12-15 10:33:10|1883.2|1883|1882.6|1882.2|1883.4|1883|1882.6|1882.2|2156
1639564400000|2021-12-15 10:33:20|1882.4|1882|1882.4|1882|1882.4|1882.2|1882.4|1882|100
1639564410000|2021-12-15 10:33:30|1882.2|1881.8|1881.8|1881.6|1882.2|1881.8|1881.8|1881.6|34464
1639564420000|2021-12-15 10:33:40|1881.6|1881.4|1881.8|1881.6|1881.8|1881.6|1881.6|1881.4|979
1639564430000|2021-12-15 10:33:50||1881.4||1881.6||1881.6||1881.4|1400
1639564440000|2021-12-15 10:34:00|1882|1881.8|1882|1881.6|1882.4|1882.2|1882|1881.6|2419
1639564460000|2021-12-15 10:34:20|1881.8|1881.4|1882|1881.6|1882|1881.6|1881.8|1881.4|3
1639564470000|2021-12-15 10:34:30|1881.8|1881.8|1882|1881.8|1882|1881.8|1881.8|1881.8|160
1639564490000|2021-12-15 10:34:50|1881.8|1881.6|1881.8|1881.4|1881.8|1881.6|1881.6|1881.4|1153
1639564500000|2021-12-15 10:35:00|1881.6|1881.2|1881.4|1881.2|1881.6|1881.2|1881.4|1881.2|698
1639564510000|2021-12-15 10:35:10|1881.2|1881|1881.2|1881|1881.6|1881.4|1881.2|1881|3937
1639564520000|2021-12-15 10:35:20|1881.4|1881.2|1881.4|1881|1881.6|1881.2|1881.4|1881|160
1639564530000|2021-12-15 10:35:30|1881.2|1881.2|1881.4|1881.2|1881.4|1881.2|1881.2|1881.2|0
1639564540000|2021-12-15 10:35:40|1881.6|1881.4|1881.4|1881|1881.6|1881.4|1881.4|1881|660
1639564560000|2021-12-15 10:36:00|1881.2|1881.2|1881.4|1881.2|1881.4|1881.2|1881.2|1881.2|1
1639564580000|2021-12-15 10:36:20|1881.6|1881.4|1881.8|1881.6|1882|1881.6|1881.6|1881.4|1508
1639564590000|2021-12-15 10:36:30|1882||1882||1882||1882||0
1639564600000|2021-12-15 10:36:40|1881.8|1881.8|1881.8|1881.6|1882|1881.8|1881.8|1881.6|0
1639564610000|2021-12-15 10:36:50|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|5
1639564620000|2021-12-15 10:37:00|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|461
1639564630000|2021-12-15 10:37:10|1882|1881.8|1881.6|1881.4|1882|1881.8|1881.6|1881.4|1221
1639564640000|2021-12-15 10:37:20|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|3
1639564650000|2021-12-15 10:37:30|1881.6|1881.4|1881.4|1881|1881.6|1881.4|1881.4|1881|2
1639564660000|2021-12-15 10:37:40|1881.2|1880.8|1880.8|1880.6|1881.2|1880.8|1880.8|1880.6|2614
1639564670000|2021-12-15 10:37:50|1881|1880.8|1881|1880.6|1881|1880.8|1880.8|1880.6|1751
1639564680000|2021-12-15 10:38:00|1880.8|1880.8|1880.8|1880.6|1880.8|1880.8|1880.8|1880.6|0
1639564700000|2021-12-15 10:38:20|1881|1880.8|1881|1880.8|1881.4|1881|1881|1880.8|1912
1639564720000|2021-12-15 10:38:40|1881.2|1881|1881.6|1881.2|1881.6|1881.2|1881.2|1881|1203
1639564730000|2021-12-15 10:38:50|1881.4|1881.4|1881.4|1881.2|1881.4|1881.4|1881.4|1881|414
1639564740000|2021-12-15 10:39:00|1881.2|1881|1881.4|1881|1881.4|1881|1881.2|1881|474
1639564760000|2021-12-15 10:39:20|1881.2|1880.8|1881.2|1880.8|1881.2|1881|1881.2|1880.8|500
1639564770000|2021-12-15 10:39:30|1881|1881|1881.6|1881.4|1881.6|1881.4|1881|1881|1200
1639564780000|2021-12-15 10:39:40|1881.4|1881.2|1882|1881.6|1882|1881.6|1881.4|1881.2|13
1639564790000|2021-12-15 10:39:50|1881.8|1881.4|1881.4|1881.2|1881.8|1881.4|1881.4|1881.2|1566
1639564800000|2021-12-15 10:40:00|1881.6|1881.4|1881.2|1881|1881.6|1881.4|1881.2|1881|652
1639564810000|2021-12-15 10:40:10|1881.4|1881.2|1881.4|1881|1881.6|1881.2|1881.2|1881|260
1639564820000|2021-12-15 10:40:20||1881.2||1881.2||1881.2||1881.2|0
1639564830000|2021-12-15 10:40:30|1881.6|1881|1881.6|1881.4|1881.6|1881.4|1881.6|1881|299
1639564850000|2021-12-15 10:40:50|1881.4|1881.2|1881.6|1881.2|1881.6|1881.4|1881.4|1881.2|1527
1639564860000|2021-12-15 10:41:00|1881.8|1881.4|1881.8|1881.4|1881.8|1881.6|1881.8|1881.4|470
1639564870000|2021-12-15 10:41:10|1881.6|1881.2|1881.6|1881.2|1881.8|1881.4|1881.6|1881.2|0
1639564880000|2021-12-15 10:41:20|1881.8|1881.4|1881.8|1881.6|1881.8|1881.6|1881.8|1881.4|126
1639564890000|2021-12-15 10:41:30|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|576
1639564900000|2021-12-15 10:41:40|1881.8|1881.6|1882|1881.8|1882.2|1881.8|1881.8|1881.6|4748
1639564910000|2021-12-15 10:41:50|1882.2|1882|1882.4|1882.2|1882.4|1882.2|1882|1882|1610
1639564920000|2021-12-15 10:42:00|1882.6|1882|1882.2|1882|1882.6|1882|1882.2|1882|325
1639564940000|2021-12-15 10:42:20|1882.4|1882.2|1882.4|1882|1882.6|1882.2|1882.4|1882|1763
1639564950000|2021-12-15 10:42:30||1882.2||1882.2||1882.2||1882.2|190
1639564960000|2021-12-15 10:42:40|1882.6|1882.4|1884.2|1884|1885|1884.8|1882.6|1882.4|100176
1639564970000|2021-12-15 10:42:50|1884.4|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|1190
1639564980000|2021-12-15 10:43:00|1884.2|1884.2|1884.2|1884|1884.6|1884.2|1884|1883.8|3759
1639564990000|2021-12-15 10:43:10|1884.4|1883.8|1884.4|1884.2|1884.6|1884.4|1884.2|1883.8|449
1639565000000|2021-12-15 10:43:20|1884.6|1884.4|1884.4|1884|1884.8|1884.4|1884.4|1884|732
1639565010000|2021-12-15 10:43:30||1884.2||1884.2||1884.2||1884.2|0
1639565020000|2021-12-15 10:43:40|1884.6|1884.4|1885.6|1885.2|1886|1885.6|1884.6|1884.4|2891
1639565030000|2021-12-15 10:43:50|1885.4|1885.4|1885.4|1885|1885.6|1885.4|1885.4|1885|339
1639565040000|2021-12-15 10:44:00|1885.2|1884.8|1884.8|1884.4|1885.2|1884.8|1884.8|1884.4|1227
1639565050000|2021-12-15 10:44:10|1885|1884.6|1884.6|1884.2|1885|1884.6|1884.4|1884|2763
1639565060000|2021-12-15 10:44:20|1884.4|1884.4|1885|1884.6|1885|1884.6|1884.4|1884.2|461
1639565070000|2021-12-15 10:44:30|1884.8|1884.8|1884.8|1884.4|1885.2|1885|1884.8|1884.4|1478
1639565080000|2021-12-15 10:44:40|1884.6||1884.6||1884.8||1884.6||0
1639565090000|2021-12-15 10:44:50|1884.4|1884.2|1884.2|1884|1884.4|1884.2|1884.2|1884|1206
1639565100000|2021-12-15 10:45:00|1884|1883.8|1883.4|1883|1884|1883.8|1883.4|1883|1077
1639565110000|2021-12-15 10:45:10|1883.6|1883.2|1883.4|1883|1883.6|1883.4|1883.4|1883|386
1639565120000|2021-12-15 10:45:20|1883.6|1883.2|1883.8|1883.4|1884|1883.8|1883.6|1883.2|970
1639565140000|2021-12-15 10:45:40|1883.6||1883.8||1883.8||1883.6||0
1639565150000|2021-12-15 10:45:50|1883.6|1883.6|1883.4|1883|1883.8|1883.6|1883.4|1883|360
1639565160000|2021-12-15 10:46:00|1883.2|1882.8|1883.2|1883|1883.2|1883|1882.8|1882.6|504
1639565170000|2021-12-15 10:46:10||1882.8||1883||1883||1882.8|0
1639565180000|2021-12-15 10:46:20|1883.4|1883.2|1883.6|1883.2|1883.6|1883.2|1883.4|1883|387
1639565190000|2021-12-15 10:46:30|1883.4||1883.4||1883.6||1883.4||36
1639565210000|2021-12-15 10:46:50|1883.2|1883|1883|1882.6|1883.2|1883|1882.8|1882.4|1105
1639565220000|2021-12-15 10:47:00|1882.8|1882.8|1882.8|1882.4|1883|1882.8|1882.6|1882.2|980
1639565250000|2021-12-15 10:47:30|1882.6|1882.2|1882.2|1882|1882.6|1882.2|1882|1881.8|2697
1639565260000|2021-12-15 10:47:40|1882.4|1882.2|1882.4|1882|1882.4|1882.2|1882.2|1882|889
1639565270000|2021-12-15 10:47:50|1882.6|1882.2|1882.6|1882.2|1882.6|1882.4|1882.6|1882.2|566
1639565280000|2021-12-15 10:48:00|1882.4|1882|1882.2|1882|1882.4|1882|1882.2|1882|0
1639565290000|2021-12-15 10:48:10|1882.4|1881.8|1882.6|1882.2|1882.6|1882.4|1882|1881.8|2209
1639565300000|2021-12-15 10:48:20|1882.4|1882|1882.2|1881.8|1882.4|1882|1882|1881.8|288
1639565310000|2021-12-15 10:48:30|1882.4|1882|1882.4|1882.2|1882.4|1882.2|1882.4|1882|727
1639565320000|2021-12-15 10:48:40|1882.2|1882|1882.8|1882.4|1882.8|1882.4|1882.2|1882|290
1639565330000|2021-12-15 10:48:50|1882.6|1882.6|1882.8|1882.6|1882.8|1882.6|1882.6|1882.6|0
1639565340000|2021-12-15 10:49:00|1883|1882.8|1883.8|1883.4|1883.8|1883.6|1883|1882.8|665
1639565350000|2021-12-15 10:49:10|1884|1883.6|1884.4|1884|1884.4|1884.2|1883.8|1883.4|1372
1639565360000|2021-12-15 10:49:20|1884.2|1883.8|1884.2|1883.8|1884.2|1883.8|1884|1883.8|325
1639565370000|2021-12-15 10:49:30|1884|1884|1884.2|1883.8|1884.4|1884|1884|1883.8|700
1639565380000|2021-12-15 10:49:40|1884|1883.6|1884.2|1883.8|1884.2|1884|1883.6|1883.4|1612
1639565390000|2021-12-15 10:49:50|1884.4|1884|1884.4|1884.2|1884.4|1884.2|1884.4|1883.6|158
1639565400000|2021-12-15 10:50:00|1884.2|1884|1885.2|1884.8|1885.2|1884.8|1884.2|1884|2926
1639565410000|2021-12-15 10:50:10|1885|1884.6|1884.4|1884.2|1885.2|1884.6|1884.4|1884.2|810
1639565420000|2021-12-15 10:50:20|1884.6|1884.4|1884.8|1884.4|1884.8|1884.4|1884.4|1884.4|522
1639565430000|2021-12-15 10:50:30|1885|1884.6|1885|1884.6|1885|1884.8|1884.8|1884.4|1042
1639565440000|2021-12-15 10:50:40|1884.8|1884.4|1884.8|1884.4|1884.8|1884.6|1884.8|1884.4|0
1639565450000|2021-12-15 10:50:50||1884.6||1884.4||1884.6||1884.4|160
1639565460000|2021-12-15 10:51:00|1885|1884.6|1885|1884.6|1885|1884.8|1885|1884.6|491
1639565470000|2021-12-15 10:51:10|1884.8|1884.4|1885|1884.6|1885|1884.6|1884.8|1884.4|519
1639565490000|2021-12-15 10:51:30|1885.2|1884.8|1885.2|1884.8|1885.4|1885|1885|1884.6|2903
1639565510000|2021-12-15 10:51:50|1885|1884.6|1885|1884.6|1885|1884.6|1884.8|1884.6|206
1639565520000|2021-12-15 10:52:00|1885.2|1884.8|1885.4|1885|1885.6|1885.4|1885|1884.6|3538
1639565530000|2021-12-15 10:52:10|1885.2|1885.2|1884.8|1884.6|1885.2|1885.2|1884.8|1884.6|5046
1639565540000|2021-12-15 10:52:20|1885|1884.8|1885|1884.8|1885|1884.8|1884.8|1884.6|7945
1639565550000|2021-12-15 10:52:30|1885.2|1885|1885.2|1885|1885.6|1885.2|1885.2|1885|2645
1639565560000|2021-12-15 10:52:40|1885|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.8|160
1639565580000|2021-12-15 10:53:00|1885.4|1885|1884.8|1884.4|1885.4|1885.2|1884.6|1884.4|15375
1639565590000|2021-12-15 10:53:10|1884.6|1884.2|1885|1884.6|1885.2|1884.8|1884.4|1884.2|3007
1639565600000|2021-12-15 10:53:20||1884.8||1884.8||1884.8||1884.8|0
1639565610000|2021-12-15 10:53:30|1884.8|1884.6|1885.2|1884.8|1885.2|1885|1884.8|1884.6|1967
1639565620000|2021-12-15 10:53:40|1885|1884.6|1884.6|1884.4|1885|1884.8|1884.6|1884.4|660
1639565630000|2021-12-15 10:53:50||1884.2||1884.2||1884.4||1884.2|0
1639565640000|2021-12-15 10:54:00|1884.8|1884.4|1884.8|1884.4|1885.2|1884.8|1884.8|1884.4|1266
1639565650000|2021-12-15 10:54:10||1884.2||1884.4||1884.4||1884.2|0
1639565660000|2021-12-15 10:54:20|1884.6|1884.2|1884.8|1884.4|1884.8|1884.4|1884.6|1884.2|494
1639565670000|2021-12-15 10:54:30|1884.6|1884.2|1884.6|1884.2|1884.6|1884.4|1884.6|1884.2|130
1639565680000|2021-12-15 10:54:40|1884.8|1884.4|1884.6|1884.4|1884.8|1884.6|1884.6|1884.2|591
1639565690000|2021-12-15 10:54:50|1884.8|1884.2|1884.8|1884.4|1884.8|1884.6|1884.8|1884.2|104
1639565700000|2021-12-15 10:55:00|1885|1884.6|1884.6|1884.2|1885|1884.6|1884.6|1884.2|2408
1639565710000|2021-12-15 10:55:10|1884.8|1884.4|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|0
1639565720000|2021-12-15 10:55:20|1885|1884.6|1885|1884.6|1885|1884.8|1884.8|1884.6|417
1639565730000|2021-12-15 10:55:30|1884.8|1884.4|1884.4|1884.2|1884.8|1884.4|1884.4|1884.2|1272
1639565740000|2021-12-15 10:55:40|1884.6|1884.4|1884.6|1884.4|1884.6|1884.4|1884.6|1884.4|1846
1639565750000|2021-12-15 10:55:50|1884.8|1884.6|1884.8|1884.6|1885|1884.8|1884.8|1884.4|2011
1639565760000|2021-12-15 10:56:00|1885|1884.4|1884.8|1884.6|1885|1884.8|1884.8|1884.4|972
1639565770000|2021-12-15 10:56:10|1884.6|1884.4|1884.8|1884.4|1884.8|1884.4|1884.6|1884.4|0
1639565780000|2021-12-15 10:56:20|1884.6||1884.6||1884.6||1884.6||0
1639565790000|2021-12-15 10:56:30|1884.8|1884.6|1885|1884.8|1885|1884.8|1884.8|1884.4|3951
1639565800000|2021-12-15 10:56:40|1885.2|1885|1885.2|1885|1885.2|1885|1885.2|1885|1078
1639565810000|2021-12-15 10:56:50||1884.8||1884.8||1884.8||1884.8|600
1639565820000|2021-12-15 10:57:00|1885.4|1885|1885|1884.6|1885.6|1885.4|1884.8|1884.6|1000
1639565830000|2021-12-15 10:57:10|1884.8|1884.4|1884.8|1884.6|1884.8|1884.6|1884.8|1884.4|1000
1639565840000|2021-12-15 10:57:20|1885|1884.8|1884.8|1884.6|1885|1884.8|1884.8|1884.4|501
1639565850000|2021-12-15 10:57:30|1885|1884.8|1885|1884.8|1885|1884.8|1885|1884.8|420
1639565860000|2021-12-15 10:57:40|1885.2|1885|1884.2|1884|1885.2|1885|1884.2|1884|1667
1639565870000|2021-12-15 10:57:50|1884|1883.8|1883.2|1882.8|1884|1883.8|1883.2|1882.8|4757
1639565880000|2021-12-15 10:58:00|1883.4|1883|1883.8|1883.4|1883.8|1883.6|1883.4|1883|794
1639565890000|2021-12-15 10:58:10|1883.6|1883.2|1883.8|1883.4|1883.8|1883.6|1883.6|1883.2|1183
1639565900000|2021-12-15 10:58:20|1884|1883.6|1884|1883.8|1884|1883.8|1883.6|1883.2|1927
1639565910000|2021-12-15 10:58:30|1884.2|1884|1885|1884.6|1885|1884.6|1884.2|1883.8|1725
1639565920000|2021-12-15 10:58:40|1884.8|1884.4|1884.8|1884.4|1884.8|1884.4|1884.6|1884.2|238
1639565930000|2021-12-15 10:58:50|1884.6|1884.6|1884.8|1884.6|1885|1884.6|1884.6|1884.4|630
1639565960000|2021-12-15 10:59:20|1884.6|1884.4|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|160
1639565970000|2021-12-15 10:59:30|1884.6|1884.6|1884.8|1884.6|1884.8|1884.6|1884.6|1884.4|1955
1639565980000|2021-12-15 10:59:40|1884.6|1884.4|1885.6|1885.2|1885.6|1885.4|1884.6|1884.4|2425
1639565990000|2021-12-15 10:59:50|1885.4|1885.4|1886|1885.8|1886|1885.8|1885.4|1885.4|1345
1639566000000|2021-12-15 11:00:00|1885.8|1885.6|1886|1885.6|1886|1885.8|1885.8|1885.4|1679
1639566010000|2021-12-15 11:00:10|1886.2|1885.8|1886.4|1886.2|1886.6|1886.2|1886.2|1885.6|202
1639566020000|2021-12-15 11:00:20|1886.2|1886|1886|1885.6|1886.2|1886|1886|1885.6|400
1639566030000|2021-12-15 11:00:30|1886.2|1885.8|1886.2|1886|1886.4|1886|1886.2|1885.8|683
1639566040000|2021-12-15 11:00:40|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|299
1639566050000|2021-12-15 11:00:50|1886.2|1886|1886.2|1886|1886.4|1886|1886.2|1886|337
1639566060000|2021-12-15 11:01:00|1886|1885.8|1885.8|1885.4|1886|1885.8|1885.8|1885.4|334
1639566070000|2021-12-15 11:01:10|1885.6|1885.2|1885.6|1885.4|1885.8|1885.4|1885.4|1885.2|843
1639566080000|2021-12-15 11:01:20|1885.4|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|0
1639566100000|2021-12-15 11:01:40|1885.8|1885.6|1885.6|1885.4|1886|1885.6|1885.6|1885.4|684
1639566120000|2021-12-15 11:02:00|1885.4|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|997
1639566130000|2021-12-15 11:02:10|1885.8|1885.6|1886|1885.6|1886.2|1885.8|1885.8|1885.6|265
1639566140000|2021-12-15 11:02:20|1885.8|1885.8|1885.8|1885.4|1885.8|1885.8|1885.6|1885.4|210
1639566150000|2021-12-15 11:02:30|1885.6|1885.6|1885.4|1885|1885.8|1885.6|1885.4|1885|1607
1639566160000|2021-12-15 11:02:40|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.6|1183
1639566170000|2021-12-15 11:02:50|1884.8|1884.8|1884.8|1884.6|1884.8|1884.8|1884.8|1884.4|0
1639566180000|2021-12-15 11:03:00|1884.6|1884.4|1884.8|1884.6|1884.8|1884.6|1884.6|1884.4|160
1639566190000|2021-12-15 11:03:10|1885|1884.4|1884.6|1884.4|1885|1884.6|1884.4|1884.2|2459
1639566210000|2021-12-15 11:03:30|1884.8|1884.6|1884.6|1884.4|1884.8|1884.6|1884.4|1884.2|605
1639566220000|2021-12-15 11:03:40|1884.8|1884.6|1885|1884.6|1885.2|1884.8|1884.8|1884.6|680
1639566230000|2021-12-15 11:03:50||1884.8||1884.8||1884.8||1884.8|0
1639566240000|2021-12-15 11:04:00|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|160
1639566250000|2021-12-15 11:04:10|1884.6|1884.4|1884.2|1884|1884.8|1884.6|1884.2|1884|1700
1639566260000|2021-12-15 11:04:20|1884.4|1883.8|1884|1883.6|1884.4|1884|1884|1883.6|1404
1639566270000|2021-12-15 11:04:30|1884.2|1883.8|1884.2|1883.8|1884.2|1884|1884|1883.8|1218
1639566280000|2021-12-15 11:04:40|1884.4|1884|1884.8|1884.4|1884.8|1884.4|1884.4|1884|4131
1639566290000|2021-12-15 11:04:50|1884.6|1884.2|1884.6|1884.4|1884.6|1884.4|1884.6|1884.2|0
1639566300000|2021-12-15 11:05:00||1884.2||1884.4||1884.4||1884.2|0
1639566310000|2021-12-15 11:05:10|1884.8|1884.2|1885|1884.8|1885.2|1884.8|1884.8|1884.2|477
1639566320000|2021-12-15 11:05:20|1885.2||1885.2||1885.2||1885||0
1639566330000|2021-12-15 11:05:30|1885|1885|1886|1885.8|1886.2|1885.8|1885|1885|2239
1639566340000|2021-12-15 11:05:40|1886.2||1886||1886.2||1886||0
1639566350000|2021-12-15 11:05:50|1886.2|1886|1886.2|1886|1886.4|1886.2|1886.2|1885.8|864
1639566360000|2021-12-15 11:06:00|1886|1885.8|1886|1885.8|1886|1886|1886|1885.8|100
1639566370000|2021-12-15 11:06:10|1886.2|1886|1886.2|1886|1886.4|1886.2|1886.2|1886|2801
1639566380000|2021-12-15 11:06:20|1886|1885.8|1886|1885.6|1886.2|1886|1885.8|1885.6|1
1639566390000|2021-12-15 11:06:30|1885.8|1885.4|1886.2|1885.8|1886.2|1886|1885.6|1885.2|891
1639566400000|2021-12-15 11:06:40|1886||1886||1886.2||1886||0
1639566410000|2021-12-15 11:06:50|1886.2|1886|1886.2|1885.8|1886.4|1886|1886.2|1885.8|1079
1639566420000|2021-12-15 11:07:00||1886||1885.8||1886||1885.8|55
1639566430000|2021-12-15 11:07:10|1886.4|1886|1886.2|1886|1886.4|1886.2|1886.2|1885.8|1913
1639566440000|2021-12-15 11:07:20|1886|1885.8|1886.2|1886|1886.2|1886|1886|1885.8|896
1639566450000|2021-12-15 11:07:30|1886|1885.8|1885.6|1885.4|1886|1885.8|1885.6|1885.4|1024
1639566460000|2021-12-15 11:07:40|1885.8|1885.6|1885.6|1885.2|1885.8|1885.6|1885.4|1885|2144
1639566470000|2021-12-15 11:07:50|1885.4|1885|1885.4|1885|1885.4|1885|1885.4|1885|200
1639566480000|2021-12-15 11:08:00|1885.2||1885.2||1885.2||1885.2||9
1639566490000|2021-12-15 11:08:10|1885|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|1000
1639566500000|2021-12-15 11:08:20|1885.4|1885.2|1885.6|1885.4|1885.8|1885.4|1885.4|1885.2|365
1639566510000|2021-12-15 11:08:30|1885.4|1885.2|1885.2|1885|1885.4|1885.2|1885.2|1885|0
1639566530000|2021-12-15 11:08:50|1885.4|1885.2|1885.4|1885.2|1885.6|1885.2|1885.4|1885.2|286
1639566540000|2021-12-15 11:09:00|1885.2|1885|1885.4|1885.2|1885.4|1885.2|1885.2|1885|500
1639566560000|2021-12-15 11:09:20|1885.2|1885|1885.4|1885|1885.4|1885.2|1885|1884.8|1322
1639566580000|2021-12-15 11:09:40|1885.2|1884.8|1885.2|1884.8|1885.2|1885|1885.2|1884.8|649
1639566590000|2021-12-15 11:09:50|1885|1885|1885|1884.6|1885.4|1885.2|1884.8|1884.6|1270
1639566600000|2021-12-15 11:10:00|1884.8|1884.8|1885.2|1884.8|1885.2|1884.8|1884.8|1884.8|0
1639566610000|2021-12-15 11:10:10|1885|1884.6|1885|1884.8|1885|1884.8|1885|1884.6|0
1639566620000|2021-12-15 11:10:20|1885.2|1884.6|1885|1884.8|1885.2|1884.8|1885|1884.6|0
1639566650000|2021-12-15 11:10:50|1884.8|1884.6|1884.4|1884|1884.8|1884.6|1884.4|1884|906
1639566660000|2021-12-15 11:11:00|1884.2|1883.8|1884|1883.6|1884.2|1884|1883.6|1883.4|5462
1639566670000|2021-12-15 11:11:10|1883.8||1884||1884||1883.8||0
1639566680000|2021-12-15 11:11:20|1883.8|1883.8|1884.2|1884|1884.4|1884|1883.8|1883.8|839
1639566690000|2021-12-15 11:11:30|1884.4|1884.2|1884.4|1884.2|1884.6|1884.2|1884.4|1884|164
1639566700000|2021-12-15 11:11:40|1884.6|1884.4|1884.4|1884.2|1884.8|1884.4|1884.4|1884|1194
1639566710000|2021-12-15 11:11:50|1884.6|1884|1884.4|1884|1884.8|1884.4|1884.4|1884|0
1639566720000|2021-12-15 11:12:00|1884.6|1884.2|1884.4|1884.2|1884.8|1884.4|1884.4|1884|0
1639566730000|2021-12-15 11:12:10|1884.2|1884|1884.4|1884.2|1884.4|1884.2|1884.2|1884|2305
1639566740000|2021-12-15 11:12:20|1884.8|1884|1884.8|1884.4|1885.2|1884.8|1884.8|1884|4733
1639566750000|2021-12-15 11:12:30|1884.6|1884.2|1885|1884.6|1885|1884.6|1884.6|1884.2|2826
1639566760000|2021-12-15 11:12:40|1885.2|1884.8|1885|1884.6|1885.2|1885|1884.8|1884.6|4078
1639566770000|2021-12-15 11:12:50|1884.8|1884.4|1884.4|1884.2|1884.8|1884.6|1884.4|1884.2|0
1639566780000|2021-12-15 11:13:00|1884.2|1884|1883.6|1883.2|1884.6|1884.2|1883.6|1883|7287
1639566790000|2021-12-15 11:13:10|1883.4|1883|1883.2|1883|1883.4|1883|1883.2|1882.8|791
1639566800000|2021-12-15 11:13:20|1883.4|1883.2|1884|1883.4|1884|1883.8|1883.4|1883.2|1278
1639566810000|2021-12-15 11:13:30||1883.6||1883.6||1883.8||1883.6|0
1639566830000|2021-12-15 11:13:50|1883.8|1883.8|1883.8|1883.6|1884|1883.8|1883.8|1883.6|290
1639566840000|2021-12-15 11:14:00|1883.6|1883.4|1883.2|1883|1883.6|1883.4|1883|1882.8|3925
1639566850000|2021-12-15 11:14:10|1883.4|1882.8|1883.4|1883.2|1883.8|1883.4|1883.2|1882.8|5992
1639566860000|2021-12-15 11:14:20|1883.6|1883.4|1883.6|1883.2|1883.6|1883.4|1883.6|1883.2|295
1639566870000|2021-12-15 11:14:30|1883.8|1883.4|1884.2|1884|1884.4|1884|1883.8|1883.4|959
1639566890000|2021-12-15 11:14:50|1884|1883.8|1884|1883.8|1884.2|1883.8|1884|1883.6|1292
1639566900000|2021-12-15 11:15:00|1884.2|1884|1884|1883.6|1884.2|1884|1884|1883.6|922
1639566910000|2021-12-15 11:15:10|1884.2|1884|1884.2|1884|1884.2|1884|1884|1883.6|2126
1639566920000|2021-12-15 11:15:20|1884.4|1884.2|1884.6|1884.2|1884.6|1884.2|1884.4|1884.2|764
1639566930000|2021-12-15 11:15:30|1884.4|1884|1884.4|1884|1884.6|1884.4|1884.4|1884|1662
1639566940000|2021-12-15 11:15:40|1884.2|1883.8|1884.4|1884|1884.4|1884|1884.2|1883.8|0
1639566950000|2021-12-15 11:15:50|1884.2|1883.8|1884.8|1884.4|1885|1884.6|1884|1883.8|1550
1639566960000|2021-12-15 11:16:00|1885|1884.6|1884.6|1884.4|1885|1884.8|1884.4|1884.2|2710
1639566970000|2021-12-15 11:16:10|1884.8|1884.2|1884.6|1884|1884.8|1884.2|1884.6|1884|0
1639566980000|2021-12-15 11:16:20||1884.2||1884.2||1884.2||1884.2|0
1639566990000|2021-12-15 11:16:30|1884.4|1884|1884.4|1884|1884.4|1884.2|1884.4|1884|332
1639567010000|2021-12-15 11:16:50|1884.6|1884.2|1884.6|1884.4|1884.8|1884.6|1884.6|1884.2|1758
1639567020000|2021-12-15 11:17:00|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|2
1639567030000|2021-12-15 11:17:10|1884.6|1884.4|1884.6|1884|1884.8|1884.6|1884.4|1884|472
1639567040000|2021-12-15 11:17:20|1884.4|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|0
1639567050000|2021-12-15 11:17:30|1884.2|1883.8|1884.2|1884|1884.2|1884|1884|1883.8|1974
1639567060000|2021-12-15 11:17:40|1884|1883.8|1883.8|1883.6|1884|1883.8|1883.6|1883.4|1607
1639567070000|2021-12-15 11:17:50|1883.6|1883.4|1883.4|1883.2|1883.6|1883.6|1883.4|1883.2|500
1639567080000|2021-12-15 11:18:00|1883.2|1883|1883.2|1883|1883.4|1883|1883.2|1882.8|1606
1639567100000|2021-12-15 11:18:20|1883|1882.8|1883.2|1883|1883.2|1883|1883|1882.6|444
1639567110000|2021-12-15 11:18:30||1882.8||1882.8||1883||1882.8|587
1639567120000|2021-12-15 11:18:40|1883|1882.6|1883.2|1883|1883.2|1883|1882.8|1882.6|5302
1639567130000|2021-12-15 11:18:50|1883|1882.8|1883|1882.8|1883|1882.8|1883|1882.8|0
1639567140000|2021-12-15 11:19:00|1882.8|1882.6|1882.4|1882.2|1882.8|1882.6|1882.4|1882.2|504
1639567150000|2021-12-15 11:19:10|1882.6|1882.4|1882.8|1882.4|1883|1882.6|1882.4|1882.2|4467
1639567160000|2021-12-15 11:19:20|1882.6|1882.6|1882.8|1882.6|1882.8|1882.6|1882.6|1882.6|1037
1639567180000|2021-12-15 11:19:40|||||||||120
1639567190000|2021-12-15 11:19:50|1883|1882.8|1883|1882.8|1883.2|1883|1883|1882.8|3781
1639567200000|2021-12-15 11:20:00|1882.8|1882.6|1882.8|1882.6|1883|1882.8|1882.8|1882.6|2805
1639567210000|2021-12-15 11:20:10|1883|1882.4|1882.8|1882.6|1883|1882.8|1882.6|1882.4|2193
1639567220000|2021-12-15 11:20:20|1883|1882.8|1883|1882.6|1883|1882.8|1882.8|1882.6|561
1639567230000|2021-12-15 11:20:30|1882.8|1882.4|1881.6|1881.2|1882.8|1882.4|1881.4|1881.2|7237
1639567240000|2021-12-15 11:20:40|1881.4|1881.4|1881.4|1881.2|1881.4|1881.4|1881.2|1881|286
1639567250000|2021-12-15 11:20:50|1881.6|1881.4|1881.4|1881|1881.8|1881.6|1881.4|1881|4335
1639567260000|2021-12-15 11:21:00|1881.2|1881.2|1881.2|1881|1881.2|1881.2|1881.2|1881|0
1639567270000|2021-12-15 11:21:10||1880.8||1881||1881||1880.8|0
1639567280000|2021-12-15 11:21:20|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|1881.4|1881.2|474
1639567290000|2021-12-15 11:21:30|1881.2|1881|1881|1880.8|1881.4|1881.2|1881|1880.8|825
1639567300000|2021-12-15 11:21:40|1881.2|1881|1881.8|1881.4|1881.8|1881.4|1881.2|1881|1450
1639567310000|2021-12-15 11:21:50|1881.6|1881.2|1881.4|1881.2|1881.6|1881.2|1881.4|1881.2|0
1639567320000|2021-12-15 11:22:00|1881.2|1881|1881.4|1881|1881.4|1881.2|1881.2|1881|304
1639567330000|2021-12-15 11:22:10|1881.2|1880.8|1881.2|1880.8|1881.4|1880.8|1881|1880.6|1860
1639567340000|2021-12-15 11:22:20|1881.4|1881|1882|1881.6|1882.2|1881.8|1881.4|1881|2054
1639567360000|2021-12-15 11:22:40|1882.2|1881.8|1882.6|1882.4|1882.8|1882.6|1882.2|1881.6|4508
1639567370000|2021-12-15 11:22:50|1882.4|1882.2|1882.6|1882.2|1882.6|1882.4|1882.2|1882|1186
1639567380000|2021-12-15 11:23:00|1882.4|1882|1882.4|1882|1882.6|1882.2|1882.2|1882|778
1639567390000|2021-12-15 11:23:10|1882.2|1882.2|1882.4|1882|1882.4|1882.2|1882.2|1882|753
1639567400000|2021-12-15 11:23:20|1882.2|1881.8|1882.2|1881.8|1882.4|1882|1882|1881.8|1196
1639567410000|2021-12-15 11:23:30|1882.4|1882|1882.2|1882|1882.4|1882|1882.2|1882|0
1639567420000|2021-12-15 11:23:40|1882.4|1882.2|1882.2|1882|1882.4|1882.2|1882.2|1881.8|2147
1639567430000|2021-12-15 11:23:50|1882|1881.8|1882.4|1882|1882.4|1882|1881.8|1881.6|430
1639567440000|2021-12-15 11:24:00|1882.2|1882.2|1882.4|1882.2|1882.4|1882.2|1882.2|1881.8|281
1639567450000|2021-12-15 11:24:10|1882.2|1882|1882.4|1882.2|1882.4|1882.2|1882.2|1881.8|630
1639567470000|2021-12-15 11:24:30|1882.6|1882.4|1882.8|1882.4|1882.8|1882.6|1882.4|1882|3175
1639567480000|2021-12-15 11:24:40|1882.6|1882.2|1882.6|1882.2|1882.8|1882.2|1882.6|1882.2|0
1639567490000|2021-12-15 11:24:50|1882.8||1882.6||1882.8||1882.6||0
1639567500000|2021-12-15 11:25:00|1882.8|1882.4|1882.8|1882.6|1882.8|1882.6|1882.8|1882.4|145
1639567510000|2021-12-15 11:25:10|1882.6|1882.4|1882.6|1882.2|1882.6|1882.4|1882.6|1882.2|660
1639567520000|2021-12-15 11:25:20|1882.4|1882.4|1882.6|1882.4|1882.8|1882.4|1882.4|1882.4|907
1639567540000|2021-12-15 11:25:40|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|1882.8|1882.4|0
1639567550000|2021-12-15 11:25:50|1883|1882.4|1883.4|1883.2|1883.4|1883.2|1882.8|1882.4|2288
1639567560000|2021-12-15 11:26:00|1883.6|1883.4|1883.6|1883.4|1883.8|1883.4|1883.6|1883.2|322
1639567570000|2021-12-15 11:26:10|1883.8|1883.6|1883.8|1883.6|1884|1883.8|1883.8|1883.4|3398
1639567580000|2021-12-15 11:26:20||1883.4||1883.6||1883.6||1883.4|0
1639567600000|2021-12-15 11:26:40|1884|1883.8|1884.2|1883.8|1884.4|1884|1884|1883.8|4012
1639567610000|2021-12-15 11:26:50|1884|1884|1884|1883.8|1884.4|1884|1884|1883.8|660
1639567620000|2021-12-15 11:27:00|1884.2|1884|1884.2|1884|1884.4|1884|1884.2|1884|0
1639567630000|2021-12-15 11:27:10|1884.4|1884.2|1884.8|1884.6|1885|1884.6|1884.4|1884.2|936
1639567640000|2021-12-15 11:27:20|1885|1884.4|1884.6|1884.4|1885|1884.4|1884.6|1884.2|241
1639567650000|2021-12-15 11:27:30|1884.8|1884.2|1884.6|1884.2|1884.8|1884.4|1884.2|1884|1081
1639567660000|2021-12-15 11:27:40|1884.8|1884.4|1884.8|1884.4|1884.8|1884.4|1884.6|1884.2|0
1639567670000|2021-12-15 11:27:50|1884.6|1884.2|1884.6|1884.2|1884.6|1884.4|1884.4|1884|2297
1639567680000|2021-12-15 11:28:00||1884.4||1884.4||1884.4||1884.2|0
1639567690000|2021-12-15 11:28:10|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.6|1884.4|3412
1639567700000|2021-12-15 11:28:20|1885|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.6|436
1639567710000|2021-12-15 11:28:30|1885.2|1884.8|1885.2|1885|1885.6|1885.2|1885|1884.6|3058
1639567720000|2021-12-15 11:28:40|1885|1884.8|1885.4|1885|1885.4|1885.2|1885|1884.8|3872
1639567730000|2021-12-15 11:28:50|1885.6|1885.2|1885.6|1885.2|1885.6|1885.4|1885.6|1885|339
1639567740000|2021-12-15 11:29:00|1885.4|1885|1885.4|1885|1885.4|1885|1885.2|1885|304
1639567750000|2021-12-15 11:29:10|1885.2||1885.2||1885.4||1885.2||0
1639567760000|2021-12-15 11:29:20|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.4|1885|160
1639567770000|2021-12-15 11:29:30|1885.6|1885.4|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|696
1639567780000|2021-12-15 11:29:40|1885.4|1885.4|1885.4|1885|1885.4|1885.4|1885.2|1884.8|171
1639567790000|2021-12-15 11:29:50|1885.6|1885.2|1885.6|1885.4|1885.8|1885.6|1885.6|1885.2|804
1639567800000|2021-12-15 11:30:00|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.4|330
1639567810000|2021-12-15 11:30:10|1886|1885.4|1885.8|1885.6|1886|1885.6|1885.6|1885.4|160
1639567820000|2021-12-15 11:30:20|1885.6|1885.4|1885.4|1885.2|1885.8|1885.4|1885.2|1885|1594
1639567830000|2021-12-15 11:30:30|1885.2|1885|1885|1884.8|1885.2|1885|1885|1884.8|1667
1639567840000|2021-12-15 11:30:40|1885.2|1884.6|1884.8|1884.4|1885.2|1884.8|1884.6|1884.4|1684
1639567850000|2021-12-15 11:30:50|1884.6|1884.6|1884.4|1884.2|1884.8|1884.6|1884.4|1884|1109
1639567860000|2021-12-15 11:31:00|1884.6|1884.4|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|160
1639567870000|2021-12-15 11:31:10||1884.6||1884.6||1884.6||1884.6|0
1639567880000|2021-12-15 11:31:20|1885|1884.8|1885|1884.6|1885.2|1885|1885|1884.6|1608
1639567890000|2021-12-15 11:31:30|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.6|0
1639567900000|2021-12-15 11:31:40|1884.8||1885||1885||1884.8||0
1639567910000|2021-12-15 11:31:50|1884.8|1884.8|1885.2|1884.8|1885.2|1885|1884.8|1884.8|780
1639567920000|2021-12-15 11:32:00||1885||1885||1885||1885|0
1639567930000|2021-12-15 11:32:10|1885|1884.8|1885|1884.8|1885|1884.8|1885|1884.6|160
1639567940000|2021-12-15 11:32:20|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|0
1639567950000|2021-12-15 11:32:30|1884.6|1884.2|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|2480
1639567970000|2021-12-15 11:32:50|1884.6|1884.2|1884.4|1884.2|1884.8|1884.4|1884.2|1884|2326
1639567980000|2021-12-15 11:33:00|1884.2|1884|1884.2|1884|1884.4|1884|1884.2|1884|88
1639568010000|2021-12-15 11:33:30|1884.4|1884.2|1884.4|1884.2|1884.4|1884.2|1884.2|1884|1200
1639568020000|2021-12-15 11:33:40|1884.6|1884.4|1884.8|1884.4|1884.8|1884.6|1884.6|1884.4|349
1639568030000|2021-12-15 11:33:50|1884.6|1884.2|1884.4|1884|1884.6|1884.2|1884.4|1884|891
1639568040000|2021-12-15 11:34:00|1884.2|1883.8|1884.2|1883.8|1884.2|1883.8|1884|1883.8|1977
1639568050000|2021-12-15 11:34:10||1884||1883.8||1884||1883.8|0
1639568060000|2021-12-15 11:34:20||1884||1884||1884||1883.8|0
1639568070000|2021-12-15 11:34:30|1884|1883.8|1884.2|1883.8|1884.4|1884.2|1884|1883.8|1569
1639568080000|2021-12-15 11:34:40|1884|1883.6|1883.8|1883.6|1884|1883.6|1883.8|1883.4|800
1639568090000|2021-12-15 11:34:50||1883.4||1883.4||1883.6||1883.4|0
1639568100000|2021-12-15 11:35:00|1883.6|1883.2|1883.6|1883.2|1883.6|1883.4|1883.4|1883.2|871
1639568110000|2021-12-15 11:35:10|1883.4|1883.4|1884.6|1884.2|1884.6|1884.4|1883.4|1883.4|2015
1639568120000|2021-12-15 11:35:20|1884.4||1884.6||1884.6||1884.4||0
1639568130000|2021-12-15 11:35:30|1884.8|1884.4|1884.8|1884.6|1884.8|1884.6|1884.6|1884.2|2209
1639568140000|2021-12-15 11:35:40|1885|1884.8|1885.4|1885.2|1885.4|1885.2|1884.8|1884.6|1451
1639568150000|2021-12-15 11:35:50|1885.6|1885|1885|1884.6|1885.6|1885|1884.8|1884.6|1003
1639568160000|2021-12-15 11:36:00|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.6|0
1639568170000|2021-12-15 11:36:10|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.6|0
1639568180000|2021-12-15 11:36:20||1884.8||1884.6||1884.8||1884.6|0
1639568190000|2021-12-15 11:36:30|1885.2|1884.8|1885.4|1885|1885.4|1885.2|1885.2|1884.6|323
1639568200000|2021-12-15 11:36:40||1885.2||1885.2||1885.2||1885.2|0
1639568210000|2021-12-15 11:36:50|1885.2|1885|1885.4|1885|1885.4|1885|1885.2|1885|304
1639568220000|2021-12-15 11:37:00|1885.2|1884.8|1885|1884.8|1885.2|1885|1885|1884.8|2059
1639568240000|2021-12-15 11:37:20|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|160
1639568250000|2021-12-15 11:37:30|1885|1884.8|1885|1884.8|1885.2|1884.8|1884.8|1884.6|0
1639568260000|2021-12-15 11:37:40|1885.2|1885|1885.4|1885|1885.6|1885.4|1885.2|1885|2905
1639568270000|2021-12-15 11:37:50|1885.2|1884.8|1885.2|1884.8|1885.2|1885|1885|1884.8|1609
1639568280000|2021-12-15 11:38:00|1885||1885||1885.2||1885||0
1639568290000|2021-12-15 11:38:10|1885.2|1885|1885.4|1885|1885.4|1885|1885.2|1885|0
1639568300000|2021-12-15 11:38:20|1885.6|1885.2|1885.8|1885.4|1886|1885.6|1885.6|1885.2|3124
1639568310000|2021-12-15 11:38:30|1886||1885.8||1886||1885.8||0
1639568320000|2021-12-15 11:38:40|1886|1885.6|1885.8|1885.6|1886|1885.8|1885.8|1885.6|162
1639568330000|2021-12-15 11:38:50||1885.4||1885.4||1885.4||1885.4|0
1639568340000|2021-12-15 11:39:00|1885.6|1885.6|1885.8|1885.4|1885.8|1885.6|1885.6|1885.4|160
1639568350000|2021-12-15 11:39:10|1885.6||1885.6||1885.8||1885.6||0
1639568360000|2021-12-15 11:39:20|||||||||70
1639568380000|2021-12-15 11:39:40|1885.4|1885.2|1885.2|1885|1885.4|1885.2|1885.2|1885|1292
1639568400000|2021-12-15 11:40:00|1885|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|422
1639568410000|2021-12-15 11:40:10|1885.4|1885.2|1885.6|1885.2|1885.8|1885.6|1885.4|1885.2|5722
1639568430000|2021-12-15 11:40:30|1885.8|1885.4|1885.8|1885.6|1886|1885.6|1885.8|1885.4|654
1639568440000|2021-12-15 11:40:40|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|347
1639568450000|2021-12-15 11:40:50|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|3
1639568460000|2021-12-15 11:41:00||1885.6||1885.6||1885.6||1885.4|0
1639568470000|2021-12-15 11:41:10|1886|1885.8|1885.8|1885.6|1886|1885.8|1885.8|1885.6|160
1639568480000|2021-12-15 11:41:20|1886|1885.8|1885.8|1885.6|1886|1885.8|1885.8|1885.6|804
1639568490000|2021-12-15 11:41:30|1886||1885.8||1886||1885.8||0
1639568500000|2021-12-15 11:41:40|1886|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.8|0
1639568510000|2021-12-15 11:41:50|1886.2|1886|1886.4|1886.2|1886.6|1886.2|1886.2|1886|4660
1639568520000|2021-12-15 11:42:00|1886.2|1886|1886.4|1886|1886.4|1886|1886.2|1886|386
1639568530000|2021-12-15 11:42:10||1886.2||1886.2||1886.2||1886|300
1639568540000|2021-12-15 11:42:20|1886.2|1886|1886.4|1886|1886.4|1886|1886.2|1886|300
1639568550000|2021-12-15 11:42:30|1886.2|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.8|345
1639568560000|2021-12-15 11:42:40|||||||||101
1639568570000|2021-12-15 11:42:50|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.2|2628
1639568580000|2021-12-15 11:43:00|1886|1885.4|1886.2|1886|1886.2|1886|1886|1885.4|860
1639568590000|2021-12-15 11:43:10|1886|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.8|0
1639568600000|2021-12-15 11:43:20|1886.2|1885.6|1886|1885.6|1886.2|1885.6|1885.8|1885.6|634
1639568630000|2021-12-15 11:43:50||1885.8||1885.6||1885.8||1885.6|0
1639568640000|2021-12-15 11:44:00|1886.2|1885.8|1886.2|1886|1886.2|1886|1886|1885.8|678
1639568650000|2021-12-15 11:44:10|1886|1885.8|1885.8|1885.4|1886|1885.8|1885.8|1885.4|503
1639568660000|2021-12-15 11:44:20||1885.6||1885.6||1885.6||1885.6|0
1639568680000|2021-12-15 11:44:40|1886|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.8|866
1639568690000|2021-12-15 11:44:50|1886||1886.2||1886.2||1886||500
1639568700000|2021-12-15 11:45:00|1886|1886|1886.2|1886|1886.2|1886|1886|1886|519
1639568710000|2021-12-15 11:45:10|1886|1885.8|1886.2|1885.8|1886.2|1885.8|1886|1885.8|0
1639568730000|2021-12-15 11:45:30|1886.4|1886|1886.8|1886.6|1887|1886.8|1886.4|1886|2692
1639568740000|2021-12-15 11:45:40|1887||1887||1887||1886.8||0
1639568750000|2021-12-15 11:45:50|1886.8|1886.8|1886.8|1886.6|1886.8|1886.8|1886.8|1886.6|5034
1639568760000|2021-12-15 11:46:00||1886.4||1886.6||1886.6||1886.4|0
1639568770000|2021-12-15 11:46:10|1887|1886.8|1886.8|1886.6|1887|1886.8|1886.8|1886.6|1361
1639568780000|2021-12-15 11:46:20|1886.6|1886.4|1886.4|1886.2|1886.6|1886.4|1886.4|1886|1033
1639568790000|2021-12-15 11:46:30|1886.2|1886|1886.2|1886|1886.2|1886|1886.2|1886|241
1639568800000|2021-12-15 11:46:40|1886|1885.8|1885.8|1885.6|1886|1885.8|1885.8|1885.6|269
1639568810000|2021-12-15 11:46:50|1886|1885.8|1886|1885.8|1886.2|1886|1886|1885.8|1228
1639568820000|2021-12-15 11:47:00|1886.2|1885.6|1886.4|1886.2|1886.4|1886.2|1886.2|1885.6|303
1639568830000|2021-12-15 11:47:10|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.6|1886.2|250
1639568840000|2021-12-15 11:47:20|1886.4||1886.4||1886.4||1886.4||0
1639568850000|2021-12-15 11:47:30|1886.2|1886|1886.2|1886|1886.2|1886|1886.2|1886|160
1639568860000|2021-12-15 11:47:40|1886|1885.8|1885.2|1885|1886|1885.8|1885.2|1885|1268
1639568870000|2021-12-15 11:47:50|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.4|1885|1131
1639568880000|2021-12-15 11:48:00|1885.2|1885|1885.4|1885.2|1885.4|1885.2|1885.2|1885|79
1639568890000|2021-12-15 11:48:10|1885.6|1885|1885.8|1885.4|1885.8|1885.4|1885.6|1885|623
1639568900000|2021-12-15 11:48:20|1885.6|1885.6|1885.6|1885.4|1885.8|1885.6|1885.4|1885.2|345
1639568910000|2021-12-15 11:48:30|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|89
1639568920000|2021-12-15 11:48:40|1886||1886||1886||1886||0
1639568930000|2021-12-15 11:48:50|1885.8|1885.8|1886|1885.8|1886.2|1886|1885.8|1885.8|1857
1639568940000|2021-12-15 11:49:00|1886.2|1886|1886|1885.8|1886.2|1886|1886|1885.8|1856
1639568950000|2021-12-15 11:49:10|1886.2|1886|1886.2|1886|1886.2|1886|1886|1885.8|0
1639568960000|2021-12-15 11:49:20|1886|1885.8|1886.2|1885.8|1886.2|1885.8|1886|1885.8|250
1639568970000|2021-12-15 11:49:30|1886|1886|1886.8|1886.4|1886.8|1886.4|1886|1886|1534
1639568980000|2021-12-15 11:49:40|1886.6|1886.6|1886.2|1886|1886.6|1886.6|1886.2|1886|1356
1639568990000|2021-12-15 11:49:50|1886|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.8|558
1639569000000|2021-12-15 11:50:00||1886||1885.8||1886||1885.8|0
1639569010000|2021-12-15 11:50:10||1886||1885.8||1886||1885.8|317
1639569020000|2021-12-15 11:50:20||1886||1886||1886||1886|0
1639569030000|2021-12-15 11:50:30|1886|1885.8|1885.8|1885.4|1886|1885.8|1885.8|1885.4|1571
1639569050000|2021-12-15 11:50:50||1885.6||1885.4||1885.6||1885.4|0
1639569060000|2021-12-15 11:51:00|1885.6|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.4|170
1639569070000|2021-12-15 11:51:10|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|2512
1639569080000|2021-12-15 11:51:20|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.4|1885|0
1639569090000|2021-12-15 11:51:30|1885.6|1885.4|1885.4|1885|1885.6|1885.4|1885.4|1885|1258
1639569100000|2021-12-15 11:51:40|1885.6|1885.2|1885.4|1885.2|1885.6|1885.2|1885.4|1885.2|463
1639569110000|2021-12-15 11:51:50|1885.2|1885|1885.4|1885.2|1885.6|1885.2|1885.2|1885|1629
1639569120000|2021-12-15 11:52:00|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1885.6|1885.2|1592
1639569130000|2021-12-15 11:52:10|1885.8|1885.6|1886|1885.6|1886|1885.8|1885.8|1885.6|908
1639569140000|2021-12-15 11:52:20|1885.8|1885.8|1886.2|1885.8|1886.2|1885.8|1885.8|1885.8|0
1639569150000|2021-12-15 11:52:30|1886.4|1886|1886.2|1886|1886.4|1886|1886.2|1886|0
1639569160000|2021-12-15 11:52:40|1886|1885.8|1885.6|1885.4|1886|1885.8|1885.6|1885.4|369
1639569170000|2021-12-15 11:52:50|1885.4|1885.2|1885.4|1885.2|1885.6|1885.4|1885.4|1885.2|984
1639569180000|2021-12-15 11:53:00|1885.6||1885.4||1885.6||1885.4||0
1639569190000|2021-12-15 11:53:10|1885.6|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.4|500
1639569200000|2021-12-15 11:53:20|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|160
1639569210000|2021-12-15 11:53:30|1885.2|1885|1885.4|1885.2|1885.4|1885.2|1885.2|1885|1229
1639569240000|2021-12-15 11:54:00|1885.2|1885|1885.2|1885|1885.4|1885|1885|1884.8|2179
1639569250000|2021-12-15 11:54:10|1885|1884.8|1885|1884.6|1885|1885|1885|1884.6|0
1639569260000|2021-12-15 11:54:20||1884.8||1884.8||1884.8||1884.8|500
1639569270000|2021-12-15 11:54:30|1885.2|1884.6|1885.4|1885.2|1885.4|1885.2|1885.2|1884.6|1723
1639569290000|2021-12-15 11:54:50|1885.2|1885|1885.2|1885|1885.2|1885|1885.2|1885|160
1639569300000|2021-12-15 11:55:00|1885.4|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|383
1639569320000|2021-12-15 11:55:20|1885.2|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|517
1639569330000|2021-12-15 11:55:30|1885|1884.8|1885.2|1884.8|1885.4|1885|1885|1884.8|964
1639569340000|2021-12-15 11:55:40|1885|1885|1885.4|1885|1885.4|1885|1885|1885|0
1639569360000|2021-12-15 11:56:00|1885.2|1885.2|1885.8|1885.4|1885.8|1885.6|1885.2|1885.2|1222
1639569370000|2021-12-15 11:56:10|1885.6|1885.6|1885.6|1885.4|1885.8|1885.6|1885.6|1885.4|30
1639569380000|2021-12-15 11:56:20|1885.4|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|133
1639569390000|2021-12-15 11:56:30|1885.8|1885.2|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|0
1639569400000|2021-12-15 11:56:40|1885.8|1885.6|1885.6|1885.4|1885.8|1885.6|1885.6|1885.4|1546
1639569410000|2021-12-15 11:56:50|1885.4|1885.2|1885.4|1885.2|1885.6|1885.4|1885.4|1885.2|163
1639569420000|2021-12-15 11:57:00|1885.2|1885|1885.2|1884.8|1885.2|1885|1885.2|1884.8|806
1639569430000|2021-12-15 11:57:10||1885||1885||1885||1885|0
1639569450000|2021-12-15 11:57:30|1885.4|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|2187
1639569460000|2021-12-15 11:57:40|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|174
1639569490000|2021-12-15 11:58:10|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.8|160
1639569500000|2021-12-15 11:58:20|1885.8|1885.6|1886|1885.8|1886|1885.8|1885.8|1885.6|1506
1639569510000|2021-12-15 11:58:30|1885.8|1885.6|1886.4|1886|1886.4|1886|1885.8|1885.6|1368
1639569530000|2021-12-15 11:58:50|1886.2|1885.8|1885.8|1885.6|1886.2|1885.8|1885.8|1885.6|860
1639569540000|2021-12-15 11:59:00|1886|1885.8|1886|1885.8|1886.2|1886|1886|1885.8|1160
1639569550000|2021-12-15 11:59:10||1885.6||1885.6||1885.6||1885.6|0
1639569560000|2021-12-15 11:59:20||1885.8||1885.8||1885.8||1885.8|500
1639569580000|2021-12-15 11:59:40|1886.2|1886|1886.4|1886|1886.6|1886.2|1886|1885.8|1654
1639569590000|2021-12-15 11:59:50|1886.2|1886.2|1886.2|1885.8|1886.2|1886.2|1886.2|1885.8|215
1639569600000|2021-12-15 12:00:00|1886.4|1886|1885.8|1885.6|1886.4|1886|1885.8|1885.6|1318
1639569610000|2021-12-15 12:00:10|1886||1885.8||1886||1885.8||1679
1639569620000|2021-12-15 12:00:20|1886|1885.8|1886.4|1886|1886.4|1886|1885.8|1885.8|376
1639569630000|2021-12-15 12:00:30|1886.2|1885.8|1885.8|1885.6|1886.2|1885.8|1885.8|1885.6|1372
1639569640000|2021-12-15 12:00:40|1886||1885.8||1886||1885.8||0
1639569660000|2021-12-15 12:01:00|1886|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.8|161
1639569670000|2021-12-15 12:01:10|1886.2|1886|1886.4|1886.2|1886.6|1886.4|1886.2|1886|868
1639569680000|2021-12-15 12:01:20|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.6|1886.2|1983
1639569690000|2021-12-15 12:01:30|1886.4||1886.4||1886.4||1886.4||1101
1639569700000|2021-12-15 12:01:40|1886.2|1886|1886.4|1886.2|1886.4|1886.2|1886.2|1886|1271
1639569710000|2021-12-15 12:01:50|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1181
1639569720000|2021-12-15 12:02:00|1886.4|1886|1886.2|1885.8|1886.4|1886.2|1885.8|1885.6|3013
1639569730000|2021-12-15 12:02:10|1886.4|1886|1886.4|1886|1886.6|1886.4|1886.4|1886|4335
1639569740000|2021-12-15 12:02:20|1886.2|1885.8|1885.8|1885.4|1886.2|1886|1885.6|1885.2|1843
1639569750000|2021-12-15 12:02:30|1885.6|1885.2|1885.2|1885|1885.6|1885.2|1885.2|1885|1765
1639569760000|2021-12-15 12:02:40|1885|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.6|578
1639569780000|2021-12-15 12:03:00|1885.4|1885|1886|1885.6|1886.2|1885.8|1885.4|1885|3846
1639569790000|2021-12-15 12:03:10|1885.8|1885.4|1886|1885.4|1886|1885.6|1885.6|1885.4|1297
1639569810000|2021-12-15 12:03:30|1885.8|1885.2|1885.4|1885.2|1885.8|1885.2|1885.2|1885|1758
1639569830000|2021-12-15 12:03:50|1885.2|1885|1885|1884.8|1885.2|1885|1885|1884.8|320
1639569840000|2021-12-15 12:04:00|1884.8|1884.6|1884.8|1884.6|1885|1884.6|1884.8|1884.6|0
1639569850000|2021-12-15 12:04:10|1884.6|1884.4|1884.4|1884.2|1884.6|1884.4|1884.4|1884.2|1367
1639569860000|2021-12-15 12:04:20|1884.6|1884|1884.8|1884.6|1884.8|1884.6|1884.6|1884|698
1639569870000|2021-12-15 12:04:30|1885|1884.8|1885.2|1885|1885.4|1885|1885|1884.8|0
1639569880000|2021-12-15 12:04:40|||||||||1633
1639569890000|2021-12-15 12:04:50|1885|1884.8|1885|1884.8|1885|1884.8|1885|1884.8|163
1639569900000|2021-12-15 12:05:00|1885.2|1885|1885.2|1885|1885.4|1885|1885.2|1885|764
1639569910000|2021-12-15 12:05:10|1885.4|1884.8|1885.4|1885|1885.4|1885.2|1885.2|1884.8|536
1639569920000|2021-12-15 12:05:20|1885.2|1884.8|1885.2|1885|1885.2|1885|1885.2|1884.8|538
1639569930000|2021-12-15 12:05:30||1884.8||1884.8||1884.8||1884.8|0
1639569950000|2021-12-15 12:05:50||1885||1884.8||1885||1884.8|0
1639569960000|2021-12-15 12:06:00|1885.4|1885|1885.2|1885|1885.6|1885.2|1885.2|1885|1773
1639569970000|2021-12-15 12:06:10|1885.4|1885.2|1885.6|1885.4|1885.6|1885.4|1885.4|1885.2|3325
1639569990000|2021-12-15 12:06:30|1885.8|1885.6|1885.6|1885.4|1886|1885.8|1885.6|1885.4|1565
1639570000000|2021-12-15 12:06:40|1885.4|1885.2|1885.4|1885|1885.4|1885.2|1885.2|1885|830
1639570010000|2021-12-15 12:06:50|1885.2||1885.2||1885.2||1885.2||160
1639570020000|2021-12-15 12:07:00|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.2|1885|703
1639570030000|2021-12-15 12:07:10|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1272
1639570040000|2021-12-15 12:07:20|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1885.4|1885.2|1648
1639570050000|2021-12-15 12:07:30|1885.6|1885.4|1885.6|1885.2|1885.6|1885.4|1885.4|1885.2|1383
1639570060000|2021-12-15 12:07:40|1885.4|1885.4|1885.8|1885.6|1886|1885.6|1885.4|1885.4|477
1639570070000|2021-12-15 12:07:50|1886.2|1885.8|1885.8|1885.6|1886.2|1885.8|1885.8|1885.6|3810
1639570090000|2021-12-15 12:08:10|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.8|737
1639570100000|2021-12-15 12:08:20|1886.2|1886|1886.2|1886|1886.2|1886|1886.2|1886|130
1639570110000|2021-12-15 12:08:30|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.6|163
1639570120000|2021-12-15 12:08:40|1885.8|1885.6|1886|1885.8|1886|1885.8|1885.8|1885.6|750
1639570130000|2021-12-15 12:08:50|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1572
1639570140000|2021-12-15 12:09:00|1885.6|1885.4|1885.8|1885.4|1885.8|1885.6|1885.6|1885.4|744
1639570150000|2021-12-15 12:09:10||1885.6||1885.6||1885.6||1885.6|6
1639570160000|2021-12-15 12:09:20|1885.6|1885.4|1885.8|1885.4|1885.8|1885.6|1885.6|1885.4|660
1639570170000|2021-12-15 12:09:30|1885.6|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.6|0
1639570180000|2021-12-15 12:09:40|1886|1885.8|1886.4|1886.2|1886.6|1886.2|1886|1885.8|690
1639570190000|2021-12-15 12:09:50|1886.2|1885.8|1886|1885.8|1886.4|1886.2|1886|1885.6|3296
1639570200000|2021-12-15 12:10:00||1885.6||1885.6||1885.6||1885.6|0
1639570210000|2021-12-15 12:10:10|1886.2|1885.8|1886.2|1886|1886.2|1886|1886.2|1885.8|198
1639570220000|2021-12-15 12:10:20|1886.4|1885.8|1886.4|1886|1886.4|1886|1886.4|1885.8|0
1639570230000|2021-12-15 12:10:30|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1885.8|1885.6|442
1639570240000|2021-12-15 12:10:40|1885.8|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|436
1639570250000|2021-12-15 12:10:50|1885.8|1885.6|1885.8|1885.4|1886|1885.8|1885.8|1885.4|1608
1639570260000|2021-12-15 12:11:00|1885.6||1885.8||1885.8||1885.6||0
1639570270000|2021-12-15 12:11:10|1885.6||1885.8||1885.8||1885.6||0
1639570280000|2021-12-15 12:11:20|1886|1885.6|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|341
1639570290000|2021-12-15 12:11:30|1885.6|1885.2|1885.4|1885.2|1885.6|1885.2|1885.4|1885|321
1639570300000|2021-12-15 12:11:40|1885.6|1885.4|1885.6|1885.2|1885.8|1885.6|1885.6|1885.2|874
1639570310000|2021-12-15 12:11:50|1885.8|1885.4|1885.8|1885.4|1885.8|1885.6|1885.6|1885.2|2121
1639570320000|2021-12-15 12:12:00|1886|1885.6|1885.8|1885.6|1886|1885.8|1885.8|1885.6|340
1639570350000|2021-12-15 12:12:30|1885.6|1885.4|1885.4|1885|1885.8|1885.4|1885.4|1885|1220
1639570360000|2021-12-15 12:12:40||1885.2||1885.2||1885.2||1885|0
1639570370000|2021-12-15 12:12:50|1885.6|1885.4|1885.6|1885.2|1885.6|1885.4|1885.4|1885.2|500
1639570380000|2021-12-15 12:13:00|1885.4|1885.4|1885.6|1885.4|1885.8|1885.4|1885.4|1885.2|346
1639570390000|2021-12-15 12:13:10|||||||||50
1639570400000|2021-12-15 12:13:20|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.6|1885.4|764
1639570410000|2021-12-15 12:13:30|1885.6|1885.2|1886.2|1885.8|1886.2|1885.8|1885.6|1885.2|7643
1639570420000|2021-12-15 12:13:40|1886.4|1886|1886.4|1886.2|1886.4|1886.2|1886.4|1886|0
1639570430000|2021-12-15 12:13:50||1886||1886.2||1886.2||1886|0
1639570440000|2021-12-15 12:14:00|1886.6|1886.4|1886.6|1886.4|1886.8|1886.4|1886.4|1886.4|860
1639570450000|2021-12-15 12:14:10|1886.4|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|412
1639570460000|2021-12-15 12:14:20|1886.4|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|194
1639570470000|2021-12-15 12:14:30||1886.2||1886.4||1886.4||1886.2|0
1639570480000|2021-12-15 12:14:40||1886.2||1886.4||1886.4||1886.2|0
1639570490000|2021-12-15 12:14:50|1886.4|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|976
1639570500000|2021-12-15 12:15:00|1886.4|1886.2|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|225
1639570510000|2021-12-15 12:15:10|1886.4|1886.4|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|630
1639570520000|2021-12-15 12:15:20|1886.4|1886|1886.6|1886.2|1886.6|1886.4|1886.2|1886|4712
1639570530000|2021-12-15 12:15:30||1886.4||1886.2||1886.4||1886.2|0
1639570540000|2021-12-15 12:15:40|1886.4||1886.4||1886.4||1886.4||0
1639570550000|2021-12-15 12:15:50|1886.6|1886.4|1886.2|1885.8|1886.6|1886.4|1886|1885.8|3418
1639570560000|2021-12-15 12:16:00|1886||1886.2||1886.2||1886||0
1639570570000|2021-12-15 12:16:10|1886.4|1886|1886.4|1886.2|1886.4|1886.2|1886.4|1886|707
1639570580000|2021-12-15 12:16:20|1886.2|1886|1886.6|1886.4|1886.8|1886.4|1886.2|1886|2590
1639570600000|2021-12-15 12:16:40|1886.8|1886.6|1887|1886.8|1887|1886.8|1886.8|1886.6|668
1639570610000|2021-12-15 12:16:50|1886.8|1886.6|1887|1886.8|1887|1886.8|1886.8|1886.6|500
1639570620000|2021-12-15 12:17:00|1887.2|1887|1887.4|1887.2|1887.6|1887.2|1887.2|1887|11871
1639570630000|2021-12-15 12:17:10|1887.2|1887|1887.2|1886.8|1887.4|1887|1887.2|1886.8|63
1639570640000|2021-12-15 12:17:20|1887.4|1887|1887.4|1887.2|1887.6|1887.2|1887.4|1887|307
1639570650000|2021-12-15 12:17:30||1887||1887||1887||1887|0
1639570660000|2021-12-15 12:17:40|1887.6|1887.2|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|159
1639570670000|2021-12-15 12:17:50|1887.6||1887.6||1887.8||1887.6||0
1639570680000|2021-12-15 12:18:00|1887.4|1887.2|1887.6|1887.2|1887.6|1887.4|1887.4|1887.2|0
1639570690000|2021-12-15 12:18:10||1887.4||1887.2||1887.4||1887.2|0
1639570700000|2021-12-15 12:18:20|1887.4|1887.4|1887.6|1887.4|1887.6|1887.4|1887.4|1887.2|197
1639570710000|2021-12-15 12:18:30|1887.4|1887.2|1887.6|1887.4|1887.6|1887.4|1887.4|1887|913
1639570730000|2021-12-15 12:18:50|1887.8||1887.6||1887.8||1887.6||0
1639570740000|2021-12-15 12:19:00|||||||||477
1639570750000|2021-12-15 12:19:10|1887.8|1887.6|1888|1887.8|1888.2|1887.8|1887.8|1887.6|26952
1639570760000|2021-12-15 12:19:20|1888.2||1888||1888.2||1888||4373
1639570770000|2021-12-15 12:19:30|1888.2|1888|1888.6|1888.4|1888.6|1888.4|1888|1888|24994
1639570780000|2021-12-15 12:19:40|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.6|500
1639570790000|2021-12-15 12:19:50|1889|1888.8|1889.6|1889.2|1889.8|1889.4|1889|1888.8|1814
1639570800000|2021-12-15 12:20:00|1889.4|1889.4|1889.6|1889.2|1889.6|1889.4|1889.4|1889.2|856
1639570810000|2021-12-15 12:20:10|1889.4||1889.6||1889.6||1889.4||0
1639570820000|2021-12-15 12:20:20||1889.4||1889.2||1889.4||1889.2|349
1639570830000|2021-12-15 12:20:30|1889.4|1889|1889|1888.8|1889.4|1889.2|1888.8|1888.4|3079
1639570840000|2021-12-15 12:20:40|1889.2|1889|1889.4|1889|1889.4|1889|1889.2|1889|0
1639570850000|2021-12-15 12:20:50|1889.6|1889.2|1889.2|1889|1890|1889.8|1889.2|1889|2539
1639570860000|2021-12-15 12:21:00|1889|1888.8|1889.2|1888.8|1889.2|1889|1889|1888.8|169
1639570870000|2021-12-15 12:21:10|1889||1889||1889||1889||0
1639570880000|2021-12-15 12:21:20|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|604
1639570900000|2021-12-15 12:21:40|1888.6|1888.2|1889.2|1888.8|1889.2|1888.8|1888.4|1888.2|2428
1639570910000|2021-12-15 12:21:50|1889|1889|1889|1888.6|1889|1889|1888.8|1888.6|159
1639570920000|2021-12-15 12:22:00|1888.8|1888.4|1888.8|1888.4|1889|1888.6|1888.6|1888.4|1170
1639570930000|2021-12-15 12:22:10||1888.6||1888.4||1888.6||1888.4|0
1639570940000|2021-12-15 12:22:20|1888.6|1888.6|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|162
1639570950000|2021-12-15 12:22:30|1888.6|1888.2|1888.8|1888.4|1888.8|1888.4|1888.6|1888.2|0
1639570960000|2021-12-15 12:22:40|1888.6||1888.8||1888.8||1888.6||0
1639570970000|2021-12-15 12:22:50|1889|1888.6|1888.8|1888.4|1889|1888.8|1888.8|1888.4|159
1639570980000|2021-12-15 12:23:00|1889||1888.8||1889||1888.8||0
1639570990000|2021-12-15 12:23:10|1889|1888.6|1889.4|1889|1889.4|1889|1888.8|1888.6|202
1639571000000|2021-12-15 12:23:20|1889.6|1889.2|1889.4|1889|1889.6|1889.2|1889.4|1889|0
1639571010000|2021-12-15 12:23:30|1889.2|1888.8|1889|1888.8|1889.2|1888.8|1889|1888.8|752
1639571020000|2021-12-15 12:23:40|1889.2|1889|1889.4|1889|1889.4|1889|1889.2|1889|491
1639571030000|2021-12-15 12:23:50|1889.2|1889.2|1889|1888.8|1889.2|1889.2|1889|1888.8|1627
1639571040000|2021-12-15 12:24:00|1888.8|1888.6|1888.8|1888.4|1889|1888.8|1888.8|1888.4|744
1639571050000|2021-12-15 12:24:10|1888.6|1888.2|1888.2|1888|1888.6|1888.2|1888.2|1888|2485
1639571060000|2021-12-15 12:24:20|1888|1887.8|1888.2|1887.8|1888.2|1888|1887.8|1887.6|2083
1639571070000|2021-12-15 12:24:30|1888.4|1888|1888.2|1888|1888.4|1888.2|1888.2|1888|739
1639571080000|2021-12-15 12:24:40|1888.4|1888.2|1888.8|1888.4|1888.8|1888.4|1888.2|1888|3487
1639571090000|2021-12-15 12:24:50|1888.6|1888.2|1888.6|1888.4|1888.8|1888.4|1888.4|1888|0
1639571100000|2021-12-15 12:25:00|1888.4|1888.2|1888.2|1887.8|1888.4|1888.2|1887.8|1887.6|2531
1639571110000|2021-12-15 12:25:10|1888.4|1888|1888.2|1887.8|1888.4|1888|1888|1887.8|169
1639571120000|2021-12-15 12:25:20|1888||1888.2||1888.2||1888||0
1639571130000|2021-12-15 12:25:30|1888||1888||1888.2||1888||0
1639571140000|2021-12-15 12:25:40|1887.8|1887.6|1888.2|1888|1888.2|1888|1887.8|1887.6|708
1639571150000|2021-12-15 12:25:50|1888|1887.8|1887.8|1887.4|1888|1887.8|1887.6|1887.4|1983
1639571160000|2021-12-15 12:26:00|1887.6|1887.2|1887.2|1887|1887.8|1887.2|1887.2|1886.8|5559
1639571170000|2021-12-15 12:26:10|1887.4|1887.2|1887|1886.8|1887.4|1887.2|1887|1886.6|1327
1639571180000|2021-12-15 12:26:20||1886.6||1886.8||1886.8||1886.6|0
1639571190000|2021-12-15 12:26:30|1886.8|1886.6|1887|1886.6|1887.2|1886.8|1886.8|1886.6|1904
1639571200000|2021-12-15 12:26:40|1886.8||1887||1887||1886.8||0
1639571210000|2021-12-15 12:26:50|1886.8|1886.8|1887.2|1887|1887.2|1887|1886.8|1886.6|2511
1639571220000|2021-12-15 12:27:00|1887.4|1887.2|1887.2|1886.8|1887.4|1887.2|1887|1886.8|8003
1639571230000|2021-12-15 12:27:10|1887.4|1887|1887.6|1887.4|1887.8|1887.6|1887.4|1887|1979
1639571240000|2021-12-15 12:27:20|1887.8|1887.6|1887.8|1887.6|1887.8|1887.6|1887.6|1887.4|674
1639571250000|2021-12-15 12:27:30||1887.4||1887.6||1887.6||1887.4|500
1639571260000|2021-12-15 12:27:40|1888||1887.8||1888||1887.8||0
1639571270000|2021-12-15 12:27:50|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|469
1639571280000|2021-12-15 12:28:00|1887.8|1887.6|1887.8|1887.4|1887.8|1887.6|1887.8|1887.4|433
1639571290000|2021-12-15 12:28:10||1887.6||1887.6||1887.6||1887.6|1685
1639571300000|2021-12-15 12:28:20|1887.6|1887.4|1887.8|1887.4|1887.8|1887.6|1887.6|1887.4|519
1639571310000|2021-12-15 12:28:30|1888|1887.6|1888|1887.8|1888|1887.8|1888|1887.6|8
1639571320000|2021-12-15 12:28:40|1887.8|1887.6|1887.8|1887.6|1887.8|1887.6|1887.8|1887.6|159
1639571330000|2021-12-15 12:28:50|1888|1887.8|1888|1887.6|1888|1887.8|1887.8|1887.6|37
1639571340000|2021-12-15 12:29:00|1888.2|1887.8|1888.4|1888|1888.6|1888.2|1888|1887.8|618
1639571350000|2021-12-15 12:29:10|1888.2|1888.2|1888.2|1887.8|1888.4|1888.2|1887.8|1887.6|1010
1639571360000|2021-12-15 12:29:20||1888||1888||1888||1888|0
1639571370000|2021-12-15 12:29:30|1888|1887.8|1888.2|1887.8|1888.2|1888|1888|1887.6|1375
1639571380000|2021-12-15 12:29:40|1888|1887.6|1888.8|1888.6|1889.6|1889.2|1888|1887.6|33913
1639571390000|2021-12-15 12:29:50|1888.6|1888.4|1889.2|1888.8|1889.6|1889.2|1888.6|1888.4|5396
1639571400000|2021-12-15 12:30:00|1889|1888.6|1888.8|1888.6|1889|1888.8|1888.8|1888.4|1109
1639571410000|2021-12-15 12:30:10|1888.6|1888.4|1888.6|1888.2|1888.8|1888.4|1888|1887.8|4272
1639571420000|2021-12-15 12:30:20|1888.8|1888.6|1888.6|1888.4|1888.8|1888.6|1888.6|1888.4|1600
1639571430000|2021-12-15 12:30:30|1888.8|1888.6|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|1058
1639571440000|2021-12-15 12:30:40|1889|1888.6|1888.8|1888.6|1889|1888.6|1888.6|1888.4|1059
1639571450000|2021-12-15 12:30:50|1888.6|1888.4|1888.4|1888|1888.6|1888.6|1888.4|1888|556
1639571460000|2021-12-15 12:31:00|1888.6|1888.2|1889|1888.6|1889|1888.8|1888.6|1888.2|2281
1639571470000|2021-12-15 12:31:10||1888.8||1888.8||1888.8||1888.6|916
1639571480000|2021-12-15 12:31:20|1889.2|1888.6|1889.2|1888.8|1889.2|1888.8|1889|1888.6|50
1639571490000|2021-12-15 12:31:30|1889.4|1889|1889.2|1889|1889.4|1889|1889.2|1889|0
1639571500000|2021-12-15 12:31:40|1889|1888.8|1888.8|1888.6|1889|1888.8|1888.8|1888.6|511
1639571520000|2021-12-15 12:32:00|1889|1888.8|1888.8|1888.6|1889.2|1888.8|1888.8|1888.6|1081
1639571530000|2021-12-15 12:32:10|1889|1888.8|1889.4|1889.2|1889.6|1889.4|1888.8|1888.8|2589
1639571540000|2021-12-15 12:32:20|1889.6|1889.4|1889.8|1889.6|1890|1889.8|1889.6|1889.4|5479
1639571550000|2021-12-15 12:32:30|1890||1890||1890||1889.8||0
1639571560000|2021-12-15 12:32:40|1889.8|1889.8|1890|1889.8|1890|1889.8|1889.8|1889.8|0
1639571570000|2021-12-15 12:32:50|1890.2|1890|1890.4|1890|1890.6|1890.2|1890.2|1890|776
1639571580000|2021-12-15 12:33:00|1890.2|1889.8|1890.4|1890|1890.4|1890|1890|1889.8|812
1639571590000|2021-12-15 12:33:10|1890.2|1889.8|1890|1889.8|1890.2|1889.8|1889.8|1889.6|363
1639571600000|2021-12-15 12:33:20|1890.2|1889.6|1890|1889.8|1890.2|1889.8|1890|1889.6|0
1639571610000|2021-12-15 12:33:30|1890.2|1889.6|1890.2|1890|1890.2|1890|1890.2|1889.6|266
1639571620000|2021-12-15 12:33:40|1890.4|1890.2|1890.4|1890.2|1890.4|1890.2|1890.4|1890.2|334
1639571630000|2021-12-15 12:33:50|1890.2|1890|1890.4|1890.2|1890.4|1890.2|1890.2|1890|6191
1639571640000|2021-12-15 12:34:00|1890.6|1890.4|1890.4|1890.2|1890.6|1890.4|1890.4|1890.2|3594
1639571650000|2021-12-15 12:34:10|1890.6|1890|1890.2|1890|1890.6|1890.2|1890.2|1889.8|867
1639571660000|2021-12-15 12:34:20|1890|1889.8|1890|1889.8|1890|1889.8|1890|1889.8|2082
1639571680000|2021-12-15 12:34:40|1890.2|1890|1890.4|1890|1890.6|1890.2|1890.2|1890|75
1639571690000|2021-12-15 12:34:50|1890.2|1890.2|1890|1889.8|1890.2|1890.2|1890|1889.8|1063
1639571700000|2021-12-15 12:35:00|1889.8|1889.6|1890|1889.8|1890|1889.8|1889.8|1889.6|889
1639571710000|2021-12-15 12:35:10|1890.2||1890||1890.2||1890||0
1639571720000|2021-12-15 12:35:20||1889.6||1889.8||1889.8||1889.6|0
1639571740000|2021-12-15 12:35:40|1889.8|1889.6|1889.6|1889.2|1889.8|1889.6|1889.4|1889.2|1477
1639571750000|2021-12-15 12:35:50|1889.4||1889.4||1889.4||1889.4||0
1639571760000|2021-12-15 12:36:00|1889.2|1889|1889.2|1889|1889.2|1889|1889.2|1889|1410
1639571780000|2021-12-15 12:36:20|1889.4|1889.2|1889.4|1889.2|1889.4|1889.2|1889.4|1889.2|611
1639571790000|2021-12-15 12:36:30|1889.6|1889.4|1889.4|1889|1889.6|1889.4|1889.4|1889|172
1639571800000|2021-12-15 12:36:40|1889.2|1889.2|1889.2|1888.8|1889.6|1889.2|1889|1888.8|3646
1639571810000|2021-12-15 12:36:50||1889||1889||1889||1888.8|0
1639571820000|2021-12-15 12:37:00|1889|1888.8|1889.2|1888.8|1889.2|1889|1889|1888.8|319
1639571830000|2021-12-15 12:37:10|1889|1888.6|1888.6|1888.2|1889|1888.6|1888.6|1888.2|1199
1639571840000|2021-12-15 12:37:20|1888.8|1888.4|1889|1888.4|1889|1888.6|1888.8|1888.4|4000
1639571850000|2021-12-15 12:37:30|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.4|0
1639571870000|2021-12-15 12:37:50|1889|1888.8|1888.8|1888.4|1889.2|1888.8|1888.6|1888.4|2396
1639571880000|2021-12-15 12:38:00|1888.6|1888.2|1888|1887.6|1888.6|1888.2|1888|1887.6|4306
1639571890000|2021-12-15 12:38:10|1888.2|1887.8|1888|1887.8|1888.2|1887.8|1888|1887.6|2317
1639571900000|2021-12-15 12:38:20|1888.2|1888|1888.6|1888.2|1888.6|1888.2|1888.2|1888|275
1639571910000|2021-12-15 12:38:30|1888.4|1888|1888.2|1888|1888.4|1888|1888.2|1888|599
1639571920000|2021-12-15 12:38:40|1888|1887.8|1888.2|1887.8|1888.2|1887.8|1887.8|1887.6|3051
1639571940000|2021-12-15 12:39:00|1888||1888||1888||1888||500
1639571950000|2021-12-15 12:39:10|1887.8|1887.6|1887.6|1887.4|1887.8|1887.8|1887.6|1887.4|1737
1639571960000|2021-12-15 12:39:20|1887.8|1887.6|1887.8|1887.4|1887.8|1887.6|1887.8|1887.4|0
1639571970000|2021-12-15 12:39:30||1887.6||1887.4||1887.6||1887.4|0
1639571980000|2021-12-15 12:39:40||1887.6||1887.6||1887.6||1887.4|0
1639571990000|2021-12-15 12:39:50|||||||||75
1639572000000|2021-12-15 12:40:00|1887.6|1887.4|1888|1887.6|1888|1887.8|1887.6|1887.4|1167
1639572010000|2021-12-15 12:40:10||1887.8||1887.6||1887.8||1887.6|0
1639572020000|2021-12-15 12:40:20||1887.8||1887.6||1887.8||1887.6|3
1639572030000|2021-12-15 12:40:30|1887.8|1887.4|1887.6|1887.4|1887.8|1887.4|1887.6|1887.4|813
1639572040000|2021-12-15 12:40:40|1887.4|1887.2|1887.4|1887|1887.6|1887.2|1887.2|1887|1344
1639572050000|2021-12-15 12:40:50||1887.2||1887||1887.2||1887|0
1639572060000|2021-12-15 12:41:00|1887.2|1887.2|1887.4|1887.2|1887.4|1887.2|1887.2|1887|448
1639572070000|2021-12-15 12:41:10|1887.6|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|122
1639572090000|2021-12-15 12:41:30|1887.6|1887.2|1887.8|1887.4|1887.8|1887.4|1887.4|1887.2|660
1639572100000|2021-12-15 12:41:40|1888|1887.6|1888.2|1888|1888.2|1888|1888|1887.6|472
1639572110000|2021-12-15 12:41:50|1888.4|1887.8|1888.2|1887.8|1888.4|1887.8|1888.2|1887.8|0
1639572160000|2021-12-15 12:42:40|1888|1888|1888|1887.8|1888|1888|1888|1887.8|168
1639572170000|2021-12-15 12:42:50|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1888|130
1639572180000|2021-12-15 12:43:00|1888.4|1888.2|1888.4|1888|1888.6|1888.4|1888.4|1888|175
1639572190000|2021-12-15 12:43:10|1888.2|1888.2|1888.2|1887.8|1888.2|1888.2|1888|1887.8|987
1639572210000|2021-12-15 12:43:30||1888||1888||1888||1888|0
1639572220000|2021-12-15 12:43:40|1888.4|1888.2|1888.6|1888.2|1888.6|1888.2|1888.4|1888.2|1178
1639572230000|2021-12-15 12:43:50|1888.4||1888.4||1888.4||1888.4||0
1639572260000|2021-12-15 12:44:20|1888.6|1888.4|1888.8|1888.6|1889|1888.8|1888.6|1888.4|1063
1639572270000|2021-12-15 12:44:30|1888.6|1888.4|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|2193
1639572280000|2021-12-15 12:44:40|1888.6||1888.8||1888.8||1888.6||0
1639572290000|2021-12-15 12:44:50|1888.6|1888.2|1888.4|1888.2|1888.6|1888.2|1888.4|1888|1319
1639572300000|2021-12-15 12:45:00|1888.6|1888.4|1888.8|1888.4|1888.8|1888.4|1888.6|1888.4|201
1639572310000|2021-12-15 12:45:10|1888.6|1888.2|1888.6|1888.2|1888.6|1888.2|1888.4|1888.2|163
1639572340000|2021-12-15 12:45:40||1888.4||1888.4||1888.4||1888.4|0
1639572350000|2021-12-15 12:45:50|1888.4|1888.2|1888.4|1888.2|1888.4|1888.2|1888.4|1888|159
1639572360000|2021-12-15 12:46:00||1888||1888||1888||1888|0
1639572370000|2021-12-15 12:46:10|1888.6|1888.2|1889.2|1888.8|1889.4|1889|1888.4|1888.2|8944
1639572380000|2021-12-15 12:46:20|1889.4|1889|1889.2|1888.8|1889.4|1889|1889|1888.8|1028
1639572390000|2021-12-15 12:46:30|1889.4|1889|1889.4|1889|1889.4|1889|1889.2|1889|0
1639572400000|2021-12-15 12:46:40|1889.6|1889.2|1889.6|1889.2|1889.8|1889.4|1889.4|1889.2|1169
1639572410000|2021-12-15 12:46:50|1889.4|1889|1889.4|1889|1889.4|1889|1889.2|1889|1082
1639572420000|2021-12-15 12:47:00|1889.2|1889.2|1889.4|1889|1889.6|1889.2|1889.2|1889|1615
1639572430000|2021-12-15 12:47:10|1889.6|1889.2|1889.8|1889.6|1889.8|1889.6|1889.4|1889.2|1750
1639572440000|2021-12-15 12:47:20|1890|1889.4|1889.6|1889.4|1890|1889.4|1889.6|1889.4|1224
1639572450000|2021-12-15 12:47:30|1889.8|1889.2|1889.4|1889.2|1889.8|1889.2|1889.4|1889.2|3415
1639572460000|2021-12-15 12:47:40|1889.6|1889.4|1889.4|1889.2|1889.8|1889.6|1889.4|1889|2036
1639572470000|2021-12-15 12:47:50||1889||1889.2||1889.2||1889|0
1639572480000|2021-12-15 12:48:00|1889.6|1889.4|1889.6|1889.2|1889.6|1889.4|1889.4|1889.2|1644
1639572490000|2021-12-15 12:48:10|1889.4|1889.4|1889.4|1889.2|1889.6|1889.4|1889.2|1889|3195
1639572500000|2021-12-15 12:48:20||1889||1889||1889.2||1889|0
1639572510000|2021-12-15 12:48:30|1889.6|1889.2|1889.4|1889.2|1889.6|1889.2|1889.4|1889|0
1639572520000|2021-12-15 12:48:40|||||||||1800
1639572530000|2021-12-15 12:48:50|1889.2|1889|1889.2|1889|1889.2|1889|1889.2|1889|1598
1639572540000|2021-12-15 12:49:00|1889|1888.8|1889|1888.8|1889|1888.8|1889|1888.8|464
1639572550000|2021-12-15 12:49:10|1889.2|1889|1888.8|1888.6|1889.4|1889|1888.8|1888.4|411
1639572560000|2021-12-15 12:49:20|1889|1888.8|1889|1888.8|1889|1888.8|1889|1888.6|161
1639572570000|2021-12-15 12:49:30||1888.6||1888.8||1888.8||1888.6|0
1639572580000|2021-12-15 12:49:40|||||||||58
1639572590000|2021-12-15 12:49:50|1888.8|1888.6|1889|1888.6|1889|1888.8|1888.8|1888.6|1178
1639572600000|2021-12-15 12:50:00|1888.8|1888.8|1888.6|1888.2|1888.8|1888.8|1888.4|1888.2|1254
1639572610000|2021-12-15 12:50:10|1888.4|1888|1888.4|1888.2|1888.4|1888.2|1888.2|1888|1067
1639572620000|2021-12-15 12:50:20|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1888|0
1639572630000|2021-12-15 12:50:30|1888.4|1888.2|1888.6|1888|1888.6|1888.2|1888.4|1888|159
1639572640000|2021-12-15 12:50:40||1888.2||1888.4||1888.4||1888.2|0
1639572650000|2021-12-15 12:50:50|1888.8|1888.6|1888.6|1888.4|1889|1888.6|1888.6|1888.4|15
1639572660000|2021-12-15 12:51:00|1888.8||1888.8||1888.8||1888.8||0
1639572670000|2021-12-15 12:51:10||1888.6||1888.6||1888.6||1888.4|500
1639572680000|2021-12-15 12:51:20|1888.6|1888.4|1888.6|1888.2|1888.6|1888.4|1888.6|1888.2|159
1639572690000|2021-12-15 12:51:30||1888.4||1888.2||1888.4||1888.2|0
1639572700000|2021-12-15 12:51:40||1888.4||1888.4||1888.4||1888.2|0
1639572710000|2021-12-15 12:51:50|1888.4|1888.2|1888.2|1888|1888.4|1888.4|1888.2|1888|208
1639572720000|2021-12-15 12:52:00|1888.4|1888.2|1888.4|1888|1888.4|1888.2|1888.4|1888|0
1639572730000|2021-12-15 12:52:10||1888.2||1888||1888.2||1888|0
1639572750000|2021-12-15 12:52:30|1888.2|1887.8|1888.4|1888.2|1888.6|1888.2|1888|1887.8|3432
1639572760000|2021-12-15 12:52:40|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1887.8|0
1639572770000|2021-12-15 12:52:50|1888.4||1888.4||1888.4||1888.2||0
1639572780000|2021-12-15 12:53:00|1888.2||1888.2||1888.2||1888.2||0
1639572820000|2021-12-15 12:53:40|1888|1887.8|1888|1887.8|1888|1888|1888|1887.8|1959
1639572840000|2021-12-15 12:54:00|1887.8|1887.6|1888|1887.8|1888|1887.8|1887.8|1887.6|639
1639572850000|2021-12-15 12:54:10|1888.2|1888|1888|1887.8|1888.6|1888.2|1888|1887.8|641
1639572860000|2021-12-15 12:54:20|1888.2|1888|1888.2|1888|1888.4|1888|1888.2|1887.8|0
1639572870000|2021-12-15 12:54:30|1888.4||1888.2||1888.4||1888.2||0
1639572880000|2021-12-15 12:54:40|||||||||1700
1639572900000|2021-12-15 12:55:00|1888.4|1888.2|1888.4|1888.2|1888.4|1888.2|1888.2|1888|11125
1639572910000|2021-12-15 12:55:10|1888.6|1888.4|1888.6|1888.4|1888.6|1888.4|1888.6|1888.4|0
1639572920000|2021-12-15 12:55:20|1888.4|1888.2|1888.4|1888.2|1888.6|1888.2|1888.2|1888|1868
1639572930000|2021-12-15 12:55:30|1888.2|1888|1888|1887.8|1888.2|1888|1888|1887.8|322
1639572940000|2021-12-15 12:55:40|1888.2|1888|1888|1887.8|1888.2|1888|1888|1887.8|368
1639572950000|2021-12-15 12:55:50|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1888|171
1639572960000|2021-12-15 12:56:00||1887.8||1888||1888||1887.8|0
1639572970000|2021-12-15 12:56:10|1888|1887.8|1888|1887.8|1888.2|1888|1888|1887.8|662
1639572980000|2021-12-15 12:56:20|1887.8|1887.6|1887.8|1887.6|1888|1887.8|1887.8|1887.6|2626
1639572990000|2021-12-15 12:56:30|1888|1887.8|1887.8|1887.6|1888|1887.8|1887.8|1887.6|997
1639573000000|2021-12-15 12:56:40|1887.6|1887.4|1887.4|1887.2|1887.6|1887.4|1887.4|1887.2|261
1639573020000|2021-12-15 12:57:00|1887.6|1887.4|1887.4|1887.2|1887.6|1887.4|1887.4|1887.2|776
1639573050000|2021-12-15 12:57:30|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|1887.4|1887.2|167
1639573080000|2021-12-15 12:58:00|1887.8|1887.6|1887.6|1887.4|1887.8|1887.6|1887.6|1887.4|159
1639573090000|2021-12-15 12:58:10|1887.4|1887.2|1887.4|1887.2|1887.4|1887.2|1887.4|1887.2|348
1639573110000|2021-12-15 12:58:30|1887.2|1887|1886.8|1886.6|1887.2|1887|1886.8|1886.6|3364
1639573120000|2021-12-15 12:58:40|1886.6|1886.4|1886.6|1886.2|1886.8|1886.4|1886.6|1886.2|0
1639573130000|2021-12-15 12:58:50||1886.4||1886.2||1886.4||1886.2|0
1639573140000|2021-12-15 12:59:00|1886.4|1886.4|1886.6|1886.4|1886.6|1886.4|1886.4|1886.4|0
1639573150000|2021-12-15 12:59:10|||||||||370
1639573170000|2021-12-15 12:59:30|1886.4|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|1420
1639573180000|2021-12-15 12:59:40|||||||||150
1639573200000|2021-12-15 13:00:00|1886.8|1886.6|1887|1886.8|1887|1886.8|1886.8|1886.4|3550
1639573210000|2021-12-15 13:00:10|1887.2|1887|1887.2|1887|1887.2|1887|1887.2|1887|827
1639573220000|2021-12-15 13:00:20|1887|1886.8|1886.8|1886.6|1887|1886.8|1886.8|1886.6|825
1639573230000|2021-12-15 13:00:30|1887|1886.8|1887.2|1887|1887.2|1887|1887|1886.8|1
1639573240000|2021-12-15 13:00:40|1887.4|1886.8|1887|1886.8|1887.4|1886.8|1887|1886.8|1
1639573250000|2021-12-15 13:00:50|1886.8|1886.6|1886.6|1886.4|1886.8|1886.6|1886.6|1886.4|506
1639573260000|2021-12-15 13:01:00|1886.4|1886.2|1886.2|1885.8|1886.4|1886.2|1885.6|1885.2|16577
1639573270000|2021-12-15 13:01:10|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.2|1886|0
1639573280000|2021-12-15 13:01:20|1886.2|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.6|675
1639573290000|2021-12-15 13:01:30|1886.2|1886|1886.4|1886|1886.4|1886.2|1886.2|1886|693
1639573300000|2021-12-15 13:01:40|1886.2|1886.2|1886.2|1885.8|1886.2|1886.2|1886.2|1885.8|160
1639573310000|2021-12-15 13:01:50||1886||1885.8||1886||1885.8|0
1639573320000|2021-12-15 13:02:00||1886||1886||1886||1885.8|0
1639573330000|2021-12-15 13:02:10|1886|1885.8|1885.4|1885.2|1886|1885.8|1885.4|1885|1765
1639573340000|2021-12-15 13:02:20|1885.2|1885|1885.8|1885.4|1886|1885.8|1885.2|1885|3492
1639573350000|2021-12-15 13:02:30|1885.6|1885.2|1885.8|1885.4|1885.8|1885.6|1885.6|1885.2|2601
1639573360000|2021-12-15 13:02:40|1885.6|1885.2|1885.2|1885|1885.6|1885.4|1885.2|1885|589
1639573370000|2021-12-15 13:02:50|1885|1884.8|1885.2|1884.8|1885.2|1885|1884.8|1884.6|6594
1639573380000|2021-12-15 13:03:00||1884.6||1884.6||1884.6||1884.6|0
1639573390000|2021-12-15 13:03:10|1885|1884.8|1884.8|1884.6|1885|1884.8|1884.8|1884.6|0
1639573400000|2021-12-15 13:03:20|1884.6|1884.4|1884.8|1884.6|1884.8|1884.6|1884.6|1884.4|518
1639573410000|2021-12-15 13:03:30|1884.6|1884.4|1884.4|1884.2|1884.6|1884.4|1884.4|1884.2|305
1639573420000|2021-12-15 13:03:40|1884.2|1884|1884.2|1884|1884.2|1884|1884.2|1884|548
1639573430000|2021-12-15 13:03:50|1884.4|1884.2|1884|1883.8|1884.4|1884.2|1884|1883.6|2714
1639573440000|2021-12-15 13:04:00|1883.8|1883.6|1883.8|1883.4|1883.8|1883.6|1883.8|1883.4|160
1639573450000|2021-12-15 13:04:10||1883.6||1883.6||1883.6||1883.6|0
1639573460000|2021-12-15 13:04:20|1883.6|1883.4|1883.8|1883.6|1884|1883.6|1883.6|1883.4|277
1639573470000|2021-12-15 13:04:30|1884|1883.4|1883.8|1883.6|1884|1883.6|1883.8|1883.4|0
1639573480000|2021-12-15 13:04:40|1884|1883.8|1884.2|1883.8|1884.4|1884|1884|1883.6|3285
1639573490000|2021-12-15 13:04:50|1884|1883.6|1883.8|1883.4|1884|1883.6|1883.6|1883.4|1277
1639573500000|2021-12-15 13:05:00|1883.6|1883.6|1883.8|1883.6|1883.8|1883.6|1883.6|1883.4|352
1639573510000|2021-12-15 13:05:10|1884|1883.8|1884|1883.8|1884.2|1884|1884|1883.6|400
1639573520000|2021-12-15 13:05:20|1883.8|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.4|160
1639573530000|2021-12-15 13:05:30|1883.8|1883.4|1883.6|1883.4|1883.8|1883.6|1883.6|1883.4|451
1639573540000|2021-12-15 13:05:40|1883.4|1883.2|1883.4|1883.2|1883.4|1883.2|1883.4|1883.2|281
1639573550000|2021-12-15 13:05:50|1883.2|1883|1883.4|1883|1883.4|1883.2|1883.2|1883|925
1639573560000|2021-12-15 13:06:00|1883.2|1882.8|1883.2|1883|1883.2|1883|1883|1882.8|163
1639573570000|2021-12-15 13:06:10|1883.4|1883.2|1883.4|1883|1883.4|1883.2|1883.4|1883|0
1639573580000|2021-12-15 13:06:20|1883.6|1883.2|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|160
1639573590000|2021-12-15 13:06:30|1883.4|1883.4|1882.8|1882.6|1883.6|1883.4|1882.8|1882.4|465
1639573600000|2021-12-15 13:06:40|1883|1882.8|1882.4|1882.2|1883|1882.8|1882.4|1882|296
1639573610000|2021-12-15 13:06:50|1882.6|1882.4|1882.8|1882.4|1882.8|1882.6|1882.6|1882.2|546
1639573620000|2021-12-15 13:07:00|1882.6|1882.6|1882.6|1882.2|1882.6|1882.6|1882.6|1882.2|900
1639573630000|2021-12-15 13:07:10|1882.4|1882|1882.2|1882|1882.6|1882.2|1882.2|1882|130
1639573650000|2021-12-15 13:07:30|1882.4|1882.2|1882.2|1882|1882.4|1882.2|1882.2|1882|777
1639573660000|2021-12-15 13:07:40|1882|1881.8|1882.2|1881.8|1882.2|1882|1881.8|1881.6|1010
1639573670000|2021-12-15 13:07:50||1881.6||1881.6||1881.8||1881.6|0
1639573680000|2021-12-15 13:08:00|1882|1881.4|1881.4|1881.2|1882|1881.4|1881.4|1880.8|344
1639573690000|2021-12-15 13:08:10|1881.6|1881|1881.8|1881.6|1881.8|1881.6|1881.6|1881|1390
1639573700000|2021-12-15 13:08:20||1881.4||1881.4||1881.6||1881.4|860
1639573710000|2021-12-15 13:08:30|1882|1881.6|1882|1881.6|1882.2|1882|1882|1881.6|1276
1639573730000|2021-12-15 13:08:50|1881.8||1881.8||1881.8||1881.8||0
1639573740000|2021-12-15 13:09:00|1882|1881.8|1882.4|1882|1882.4|1882.2|1882|1881.6|6799
1639573750000|2021-12-15 13:09:10|1882.2|1882.2|1882.2|1881.8|1882.4|1882.2|1882.2|1881.8|0
1639573760000|2021-12-15 13:09:20||1882||1882||1882||1881.8|0
1639573770000|2021-12-15 13:09:30|1882.4|1882.2|1882.8|1882.4|1883|1882.6|1882.4|1882.2|1437
1639573780000|2021-12-15 13:09:40||1882.2||1882.2||1882.2||1882.2|0
1639573790000|2021-12-15 13:09:50|1882.6|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.2|1429
1639573800000|2021-12-15 13:10:00|1883|1882.6|1883.4|1882.8|1883.6|1883.4|1883|1882.6|1664
1639573810000|2021-12-15 13:10:10|1883.6|1883|1883.6|1883.4|1883.8|1883.4|1883.4|1883|3
1639573820000|2021-12-15 13:10:20|1883.4|1883.2|1883.8|1883.4|1883.8|1883.4|1883.4|1883.2|692
1639573830000|2021-12-15 13:10:30|1884|1883.6|1884|1883.6|1884.2|1883.8|1883.8|1883.6|1112
1639573840000|2021-12-15 13:10:40|1883.8|1883.8|1884|1883.4|1884|1883.8|1883.6|1883.4|888
1639573850000|2021-12-15 13:10:50|1883.8||1883.8||1883.8||1883.8||0
1639573860000|2021-12-15 13:11:00|1883.6||1883.6||1884||1883.6||0
1639573880000|2021-12-15 13:11:20|1883.8|1883.6|1883.8|1883.6|1884|1883.6|1883.8|1883.6|160
1639573890000|2021-12-15 13:11:30|1883.6|1883.4|1883.4|1883.2|1883.8|1883.4|1883.4|1883|707
1639573900000|2021-12-15 13:11:40||1883||1883||1883.2||1883|0
1639573910000|2021-12-15 13:11:50|1883.6|1883.2|1883.8|1883.6|1884|1883.6|1883.6|1883.2|0
1639573920000|2021-12-15 13:12:00|1884|1883.4|1884.4|1884|1884.6|1884|1884|1883.4|160
1639573930000|2021-12-15 13:12:10|1884.2|1883.8|1884.2|1884|1884.4|1884|1884|1883.8|1064
1639573940000|2021-12-15 13:12:20|1884|1883.8|1884|1883.6|1884|1883.8|1884|1883.6|352
1639573960000|2021-12-15 13:12:40|1883.8|1883.4|1883.6|1883.2|1883.8|1883.4|1883.6|1883.2|1201
1639573970000|2021-12-15 13:12:50|1883.8|1883.4|1884.2|1883.6|1884.2|1883.8|1883.8|1883.4|1615
1639573980000|2021-12-15 13:13:00|1884.4|1883.8|1884.4|1884|1884.4|1884|1884.4|1883.8|3
1639573990000|2021-12-15 13:13:10|1884.2|1883.8|1884.2|1883.8|1884.2|1883.8|1884|1883.6|170
1639574000000|2021-12-15 13:13:20|1884|1883.6|1884|1883.6|1884|1883.6|1883.8|1883.4|160
1639574010000|2021-12-15 13:13:30|1884.2|1883.8|1884|1883.6|1884.2|1884|1884|1883.6|160
1639574030000|2021-12-15 13:13:50|1883.8|1883.8|1884.2|1884|1884.2|1884|1883.8|1883.8|0
1639574040000|2021-12-15 13:14:00|1884|1883.8|1884|1883.8|1884.2|1883.8|1884|1883.8|6
1639574050000|2021-12-15 13:14:10|1884.2|1884|1884.4|1884.2|1884.4|1884.2|1884.2|1884|164
1639574070000|2021-12-15 13:14:30|1884.2|1884|1884.4|1884.2|1884.4|1884.2|1884.2|1884|162
1639574080000|2021-12-15 13:14:40|1884.6|1884.4|1884.8|1884.4|1884.8|1884.4|1884.6|1884.4|163
1639574090000|2021-12-15 13:14:50|1884.6||1884.8||1884.8||1884.6||0
1639574100000|2021-12-15 13:15:00|1884.6|1884.6|1884.8|1884.4|1884.8|1884.6|1884.6|1884.4|30
1639574110000|2021-12-15 13:15:10|1884.6|1884.6|1884.8|1884.4|1884.8|1884.6|1884.6|1884.4|994
1639574120000|2021-12-15 13:15:20|1884.6|1884.2|1884.6|1884.2|1884.6|1884.2|1884.6|1884.2|0
1639574130000|2021-12-15 13:15:30||1884.4||1884.4||1884.4||1884.4|0
1639574140000|2021-12-15 13:15:40||1884.2||1884.4||1884.4||1884.2|0
1639574150000|2021-12-15 13:15:50|1884.8|1884.6|1885|1884.8|1885|1884.8|1884.8|1884.6|484
1639574160000|2021-12-15 13:16:00|1885.2|1885|1885.2|1885|1885.2|1885|1885.2|1885|162
1639574170000|2021-12-15 13:16:10|1885|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|164
1639574180000|2021-12-15 13:16:20|1885|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|0
1639574190000|2021-12-15 13:16:30|1885.4||1885.2||1885.4||1885.2||0
1639574200000|2021-12-15 13:16:40|1885|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.6|844
1639574220000|2021-12-15 13:17:00|1884.8|1884.4|1884.6|1884.4|1885|1884.6|1884.6|1884.4|1040
1639574230000|2021-12-15 13:17:10|1884.8|1884.6|1885.2|1885|1885.4|1885|1884.6|1884.6|302
1639574240000|2021-12-15 13:17:20|1885.4|1884.8|1885.2|1884.8|1885.4|1885|1885|1884.8|983
1639574250000|2021-12-15 13:17:30|1885.4|1885|1885.4|1885.2|1885.6|1885.2|1885.4|1885|160
1639574260000|2021-12-15 13:17:40|1885.6|1885.4|1886.4|1885.8|1886.6|1886.2|1885.6|1885.4|4035
1639574270000|2021-12-15 13:17:50|1886.2|1885.6|1886.2|1885.8|1886.2|1885.8|1886|1885.6|0
1639574280000|2021-12-15 13:18:00|1886.4|1886|1886|1885.6|1886.6|1886.2|1886|1885.6|378
1639574290000|2021-12-15 13:18:10|1885.8|1885.4|1885.8|1885.6|1885.8|1885.6|1885.6|1885.4|500
1639574300000|2021-12-15 13:18:20||1885.4||1885.6||1885.6||1885.4|0
1639574310000|2021-12-15 13:18:30|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|160
1639574320000|2021-12-15 13:18:40|1885.8||1886||1886||1885.8||0
1639574330000|2021-12-15 13:18:50|1885.8|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.4|160
1639574340000|2021-12-15 13:19:00|1885.6|1885.2|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|404
1639574350000|2021-12-15 13:19:10|1885.4|1885|1885.2|1885|1885.4|1885.2|1885.2|1885|627
1639574360000|2021-12-15 13:19:20|1885.4|1884.8|1885.2|1884.8|1885.4|1885|1885|1884.8|106
1639574370000|2021-12-15 13:19:30|1885|1884.6|1885|1884.6|1885|1884.6|1884.8|1884.6|404
1639574380000|2021-12-15 13:19:40|1884.8||1885||1885||1884.8||0
1639574390000|2021-12-15 13:19:50|1884.8||1885||1885||1884.8||0
1639574400000|2021-12-15 13:20:00|1884.8|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.4|172
1639574410000|2021-12-15 13:20:10|1885.2|1884.8|1885.4|1885.2|1885.4|1885.2|1885.2|1884.6|679
1639574420000|2021-12-15 13:20:20|1885.6|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.4|1682
1639574430000|2021-12-15 13:20:30|1885.8|1885.2|1886.2|1885.8|1886.2|1885.8|1885.6|1885.2|1776
1639574440000|2021-12-15 13:20:40|1886||1886||1886||1886||0
1639574450000|2021-12-15 13:20:50|1886.2|1886|1886|1885.6|1886.4|1886|1885.8|1885.4|4000
1639574460000|2021-12-15 13:21:00|1885.8|1885.4|1885.8|1885.6|1886|1885.6|1885.8|1885.4|0
1639574470000|2021-12-15 13:21:10|1885.6|1885.4|1886.4|1886.2|1886.6|1886.2|1885.6|1885.4|1017
1639574480000|2021-12-15 13:21:20|1886.2|1886|1886.2|1885.8|1886.4|1886|1886|1885.8|0
1639574490000|2021-12-15 13:21:30|1886.4|1886|1886.6|1886.4|1887|1886.6|1886.4|1886|964
1639574500000|2021-12-15 13:21:40|1886.4|1886.2|1886.4|1886|1886.6|1886.2|1886.2|1886|660
1639574510000|2021-12-15 13:21:50|1886.6|1886.2|1886.6|1886.4|1886.6|1886.4|1886.4|1886.2|1020
1639574520000|2021-12-15 13:22:00|1886.8|1886.6|1886.8|1886.6|1886.8|1886.6|1886.8|1886.4|160
1639574530000|2021-12-15 13:22:10|1887|1886.8|1887.4|1887|1887.6|1887.2|1887|1886.8|844
1639574540000|2021-12-15 13:22:20|1887.6|1887.2|1887.4|1887.2|1887.6|1887.2|1887.4|1887|680
1639574550000|2021-12-15 13:22:30|1887.2|1887|1887.4|1887.2|1887.6|1887.4|1887.2|1887|823
1639574560000|2021-12-15 13:22:40|1887.2|1887|1887|1886.6|1887.4|1887|1886.8|1886.4|912
1639574570000|2021-12-15 13:22:50|1886.8|1886.8|1886.6|1886.2|1887.2|1887|1886.6|1886.2|2410
1639574580000|2021-12-15 13:23:00|1886.8|1886.4|1886.6|1886.4|1887|1886.6|1886.6|1886.2|1084
1639574590000|2021-12-15 13:23:10|1886.8|1886.2|1886.6|1886|1886.8|1886.4|1886.4|1886|934
1639574600000|2021-12-15 13:23:20|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|1886.2|1886.2|188
1639574610000|2021-12-15 13:23:30|1886.2|1886|1886|1885.8|1886.2|1886|1886|1885.6|771
1639574620000|2021-12-15 13:23:40|1885.8|1885.6|1886.2|1885.8|1886.2|1886|1885.8|1885.6|951
1639574630000|2021-12-15 13:23:50|1886|1886|1886|1885.8|1886.2|1886|1886|1885.8|1
1639574640000|2021-12-15 13:24:00|1885.8|1885.6|1886.2|1885.8|1886.2|1885.8|1885.8|1885.6|0
1639574650000|2021-12-15 13:24:10|1886|1886|1886.2|1886|1886.2|1886|1886|1885.8|282
1639574660000|2021-12-15 13:24:20|1886.4|1886.2|1886.4|1886.2|1886.6|1886.2|1886.2|1886|354
1639574670000|2021-12-15 13:24:30|1886.2|1886|1886.4|1886|1886.4|1886.2|1886.2|1886|0
1639574680000|2021-12-15 13:24:40|1886.2|1886.2|1887.4|1886.8|1887.4|1887|1886.2|1886.2|2079
1639574690000|2021-12-15 13:24:50|1887.2|1886.6|1886.8|1886.4|1887.2|1886.6|1886.6|1886.4|0
1639574700000|2021-12-15 13:25:00|1887|1886.6|1886.8|1886.6|1887|1886.6|1886.6|1886.4|659
1639574710000|2021-12-15 13:25:10|1887|1886.8|1886.8|1886.4|1887|1886.8|1886.8|1886.4|640
1639574720000|2021-12-15 13:25:20|1886.6||1886.6||1886.8||1886.6||0
1639574730000|2021-12-15 13:25:30|1886.8|1886.6|1887|1886.8|1887|1886.8|1886.8|1886.6|163
1639574740000|2021-12-15 13:25:40|||||||||175
1639574750000|2021-12-15 13:25:50|1887.2||1887||1887.2||1887||0
1639574760000|2021-12-15 13:26:00|1887.2||1887.2||1887.2||1887.2||0
1639574770000|2021-12-15 13:26:10|1887|1887|1886.8|1886.4|1887|1887|1886.8|1886.4|713
1639574780000|2021-12-15 13:26:20||1886.6||1886.4||1886.6||1886.4|0
1639574790000|2021-12-15 13:26:30|1887|1886.6|1887|1886.8|1887|1886.8|1887|1886.6|162
1639574800000|2021-12-15 13:26:40|1886.8|1886.6|1887|1886.6|1887|1886.6|1886.8|1886.4|4147
1639574810000|2021-12-15 13:26:50|1887.2|1886.8|1887.2|1887|1887.2|1887|1887.2|1886.8|0
1639574820000|2021-12-15 13:27:00|1887.4|1887.2|1887.4|1886.8|1887.6|1887.2|1887.4|1886.8|186
1639574840000|2021-12-15 13:27:20|1887.2|1887|1887.4|1887|1887.4|1887|1887.2|1886.8|0
1639574850000|2021-12-15 13:27:30|1887.2|1887.2|1887.2|1887|1887.2|1887.2|1887.2|1886.8|1216
1639574860000|2021-12-15 13:27:40|1887|1886.8|1887.2|1887|1887.2|1887|1887|1886.8|4
1639574870000|2021-12-15 13:27:50|1887|1886.8|1887|1886.6|1887|1886.8|1886.8|1886.6|847
1639574880000|2021-12-15 13:28:00|1886.8||1886.8||1886.8||1886.8||0
1639574900000|2021-12-15 13:28:20|1887||1886.8||1887||1886.8||0
1639574920000|2021-12-15 13:28:40|1887|1886.8|1887|1886.8|1887|1886.8|1887|1886.8|1293
1639574930000|2021-12-15 13:28:50||1886.6||1886.8||1886.8||1886.6|0
1639574940000|2021-12-15 13:29:00|1887.2||1887.2||1887.4||1887.2||0
1639574970000|2021-12-15 13:29:30|1887.4|1887.2|1887.4|1887|1887.6|1887.2|1887.2|1886.8|1308
1639574980000|2021-12-15 13:29:40|1887.6|1887.2|1887.6|1887.2|1887.6|1887.2|1887.6|1887|0
1639574990000|2021-12-15 13:29:50|1887.4|1887|1887.2|1886.6|1887.6|1887|1887.2|1886.4|206
1639575000000|2021-12-15 13:30:00|1887|1886.4|1887.2|1886.6|1887.4|1886.6|1886.8|1886.4|1027
1639575010000|2021-12-15 13:30:10|1887|1886.8|1887|1886.6|1887.2|1887|1887|1886.6|5
1639575020000|2021-12-15 13:30:20|1887.2|1886.8|1887.8|1887.4|1888.6|1888|1887.2|1886.8|0
1639575030000|2021-12-15 13:30:30|1888|1887.6|1887.8|1887.6|1888|1887.6|1887.8|1887.4|0
1639575040000|2021-12-15 13:30:40|1887.6|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|352
1639575050000|2021-12-15 13:30:50|1887.8|1887.4|1887.4|1887.2|1888|1887.6|1887.4|1887.2|571
1639575060000|2021-12-15 13:31:00|1887.6|1887.4|1887.2|1887|1887.6|1887.4|1887.2|1887|1128
1639575070000|2021-12-15 13:31:10|1887.4|1886.8|1887|1886.6|1887.4|1886.8|1886.8|1886.6|6
1639575080000|2021-12-15 13:31:20|1886.8|1886.2|1886.4|1886|1887|1886.4|1886.4|1886|378
1639575090000|2021-12-15 13:31:30||1886.2||1886.2||1886.2||1886|500
1639575100000|2021-12-15 13:31:40|1886.2|1886|1886.4|1886.2|1886.4|1886.2|1886.2|1886|160
1639575110000|2021-12-15 13:31:50|1886.6|1886.4|1886.8|1886.2|1886.8|1886.6|1886.6|1886.2|24
1639575120000|2021-12-15 13:32:00|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.6|1886.2|0
1639575130000|2021-12-15 13:32:10|1886.8|1886.4|1886.8|1886.4|1887|1886.6|1886.6|1886.4|3
1639575140000|2021-12-15 13:32:20|1887|1886.6|1887|1886.6|1887.2|1886.8|1886.8|1886.6|160
1639575150000|2021-12-15 13:32:30|1887.2|1886.8|1887.2|1886.8|1887.4|1887|1887.2|1886.6|1855
1639575160000|2021-12-15 13:32:40|1887||1887||1887||1887||0
1639575170000|2021-12-15 13:32:50|1886.8|1886.6|1886.8|1886.4|1886.8|1886.6|1886.8|1886.4|161
1639575180000|2021-12-15 13:33:00|1886.6|1886.2|1886.4|1886.2|1886.6|1886.2|1886.4|1886|360
1639575190000|2021-12-15 13:33:10||1886||1886.2||1886.2||1886|331
1639575200000|2021-12-15 13:33:20|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.4|1886|205
1639575210000|2021-12-15 13:33:30|1886.4||1886.6||1886.6||1886.4||0
1639575220000|2021-12-15 13:33:40|1886.4|1886.4|1886.6|1886.4|1886.6|1886.4|1886.4|1886.4|0
1639575230000|2021-12-15 13:33:50|1886.4|1886.2|1887|1886.6|1887|1886.8|1886.4|1886.2|3291
1639575240000|2021-12-15 13:34:00|1887.2|1886.8|1887.2|1886.8|1887.2|1886.8|1887|1886.6|500
1639575250000|2021-12-15 13:34:10|1887|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.4|0
1639575260000|2021-12-15 13:34:20|1886.8|1886.2|1886.4|1886|1886.8|1886.2|1886.4|1886|503
1639575270000|2021-12-15 13:34:30|1886.6|1886.2|1886.6|1886.2|1886.6|1886.2|1886.4|1886|0
1639575280000|2021-12-15 13:34:40|1886.4|1886.4|1887|1886.4|1887|1886.6|1886.4|1886.2|1264
1639575290000|2021-12-15 13:34:50|1886.8|1886.6|1886.8|1886.4|1886.8|1886.8|1886.6|1886.4|0
1639575300000|2021-12-15 13:35:00|1886.6|1886.2|1886|1885.6|1886.6|1886.2|1885.6|1885.4|6385
1639575310000|2021-12-15 13:35:10||1885.8||1885.8||1885.8||1885.6|0
1639575320000|2021-12-15 13:35:20||1885.6||1885.8||1885.8||1885.6|0
1639575330000|2021-12-15 13:35:30||1885.6||1885.8||1885.8||1885.6|0
1639575340000|2021-12-15 13:35:40|1886.2|1886|1886.8|1886.4|1886.8|1886.4|1886.2|1886|1193
1639575350000|2021-12-15 13:35:50|1886.6|1886.2|1886|1885.6|1886.8|1886.2|1885.8|1885.6|1973
1639575360000|2021-12-15 13:36:00|1885.6|1885.4|1886|1885.4|1886|1885.6|1885.4|1885.2|3831
1639575370000|2021-12-15 13:36:10|1886.2|1885.6|1886|1885.6|1886.4|1886.2|1885.8|1885.6|2863
1639575390000|2021-12-15 13:36:30|1886.2|1885.8|1886.8|1886.4|1886.8|1886.4|1886.2|1885.8|668
1639575400000|2021-12-15 13:36:40|1886.6|1886.2|1886.2|1886|1886.6|1886.2|1886.2|1886|160
1639575410000|2021-12-15 13:36:50|1886|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.8|604
1639575420000|2021-12-15 13:37:00|1886|1886|1886|1885.8|1886.2|1886|1886|1885.6|0
1639575430000|2021-12-15 13:37:10||1885.6||1885.8||1885.8||1885.6|0
1639575440000|2021-12-15 13:37:20|1886.2|1886|1886.2|1886|1886.2|1886|1886.2|1886|330
1639575460000|2021-12-15 13:37:40|1886|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.8|59
1639575470000|2021-12-15 13:37:50|1886.2|1885.6|1886|1885.6|1886.2|1885.6|1885.8|1885.6|263
1639575480000|2021-12-15 13:38:00|1885.8|1885.8|1886|1885.6|1886|1885.8|1885.8|1885.6|4
1639575490000|2021-12-15 13:38:10|1885.8|1885.8|1885.8|1885.6|1886|1885.8|1885.8|1885.6|1
1639575500000|2021-12-15 13:38:20|1886|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.6|160
1639575510000|2021-12-15 13:38:30|1885.8|1885.6|1886.2|1886|1886.2|1886|1885.8|1885.6|0
1639575530000|2021-12-15 13:38:50||1885.8||1886||1886||1885.8|0
1639575540000|2021-12-15 13:39:00|||||||||399
1639575570000|2021-12-15 13:39:30|1886.4|1886.2|1886.4|1886.2|1886.6|1886.2|1886.4|1886.2|660
1639575610000|2021-12-15 13:40:10|1886.6|1886.4|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|183
1639575620000|2021-12-15 13:40:20|1886.2|1886|1886.4|1886.2|1886.4|1886.2|1886.2|1885.8|860
1639575630000|2021-12-15 13:40:30|1886.2|1886|1886.2|1885.8|1886.4|1886|1886.2|1885.8|0
1639575640000|2021-12-15 13:40:40||1886||1885.8||1886||1885.8|0
1639575650000|2021-12-15 13:40:50||1886||1885.8||1886||1885.8|0
1639575660000|2021-12-15 13:41:00|1886|1886|1885.8|1885.4|1886|1886|1885.6|1885.4|3852
1639575670000|2021-12-15 13:41:10|1885.6|1885.6|1886|1885.8|1886.2|1885.8|1885.6|1885.4|2891
1639575680000|2021-12-15 13:41:20|1886.2|1886|1886.2|1885.8|1886.4|1886|1886|1885.6|1909
1639575690000|2021-12-15 13:41:30|1886.4|1886|1886.2|1885.8|1886.4|1886|1886.2|1885.8|0
1639575700000|2021-12-15 13:41:40|1886.4|1886|1886.4|1886|1886.4|1886|1886|1885.8|1123
1639575710000|2021-12-15 13:41:50|1886.2|1886.2|1886.2|1886|1886.2|1886.2|1886|1885.8|1374
1639575720000|2021-12-15 13:42:00||1885.8||1885.8||1885.8||1885.8|0
1639575730000|2021-12-15 13:42:10|1886.4|1886|1886.2|1886|1886.4|1886|1886.2|1886|0
1639575740000|2021-12-15 13:42:20||1885.8||1885.8||1886||1885.8|125
1639575750000|2021-12-15 13:42:30|1886|1886|1886|1885.8|1886|1886|1886|1885.8|160
1639575760000|2021-12-15 13:42:40|1886.2|1886|1886.2|1886|1886.2|1886|1886.2|1886|162
1639575770000|2021-12-15 13:42:50|1886.4|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|180
1639575780000|2021-12-15 13:43:00|1886.6|1886|1886.6|1886.2|1886.6|1886.2|1886.4|1886|0
1639575790000|2021-12-15 13:43:10|1886.4||1886.4||1886.4||1886.4||0
1639575800000|2021-12-15 13:43:20|1886.2|1886|1886.2|1886|1886.4|1886|1886.2|1886|854
1639575810000|2021-12-15 13:43:30|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|0
1639575820000|2021-12-15 13:43:40|1886.2|1886|1886.2|1886|1886.4|1886|1886.2|1886|715
1639575830000|2021-12-15 13:43:50|1886|1885.8|1886.2|1885.8|1886.4|1886|1886|1885.8|499
1639575840000|2021-12-15 13:44:00|1886|1886|1886|1885.8|1886|1886|1886|1885.8|0
1639575860000|2021-12-15 13:44:20|1886.2|1886|1886.2|1885.8|1886.4|1886.2|1886|1885.8|1256
1639575870000|2021-12-15 13:44:30||1886||1885.8||1886||1885.8|200
1639575880000|2021-12-15 13:44:40|1886.4|1886|1886.4|1886.2|1886.4|1886.2|1886.4|1886|200
1639575890000|2021-12-15 13:44:50|1886.6|1886.4|1886.6|1886.2|1886.8|1886.6|1886.6|1886.2|468
1639575900000|2021-12-15 13:45:00||1886.4||1886.4||1886.4||1886.2|0
1639575910000|2021-12-15 13:45:10|1886.8|1886.6|1887.2|1887|1887.2|1887|1886.8|1886.6|0
1639575920000|2021-12-15 13:45:20|1887.4|1887.2|1887.4|1887.2|1887.6|1887.2|1887.4|1887.2|1467
1639575930000|2021-12-15 13:45:30|1887.6|1887.4|1887.8|1887.4|1888|1887.4|1887.6|1887.2|0
1639575940000|2021-12-15 13:45:40|1887.6|1887.6|1887.8|1887.6|1887.8|1887.6|1887.6|1887.6|0
1639575950000|2021-12-15 13:45:50|1888|1887.4|1887.6|1887.2|1888|1887.4|1887.4|1887.2|778
1639575960000|2021-12-15 13:46:00|1887.4|1887|1887.2|1887|1887.4|1887.2|1887.2|1887|826
1639575970000|2021-12-15 13:46:10|1887.4|1887.2|1887.4|1887.2|1887.4|1887.2|1887.4|1887|1308
1639575980000|2021-12-15 13:46:20|1887.6|1887.4|1887.4|1887|1887.8|1887.4|1887.2|1887|789
1639575990000|2021-12-15 13:46:30|1887.6|1887.2|1887.4|1887.2|1887.6|1887.2|1887.4|1887.2|0
1639576000000|2021-12-15 13:46:40|1887.6|1887.4|1887.6|1887.4|1887.8|1887.6|1887.6|1887.4|0
1639576010000|2021-12-15 13:46:50|1887.4|1887.2|1887.6|1887.4|1887.6|1887.4|1887.4|1887.2|159
1639576020000|2021-12-15 13:47:00||1887.2||1887.4||1887.4||1887.2|500
1639576030000|2021-12-15 13:47:10|1887.4|1887.2|1887.4|1887.2|1887.4|1887.2|1887.4|1887.2|73
1639576040000|2021-12-15 13:47:20|1887.2|1887|1887.2|1886.8|1887.2|1887|1887|1886.8|1656
1639576050000|2021-12-15 13:47:30|1887||1887||1887.2||1887||0
1639576060000|2021-12-15 13:47:40|1886.8|1886.6|1886.8|1886.6|1887|1886.8|1886.6|1886.4|1202
1639576080000|2021-12-15 13:48:00|1886.6|1886.4|1886.8|1886.4|1886.8|1886.6|1886.4|1886.2|1025
1639576100000|2021-12-15 13:48:20|1886.6|1886.2|1886.6|1886.4|1886.6|1886.4|1886.6|1886.2|0
1639576110000|2021-12-15 13:48:30|1886.8|1886.6|1886.8|1886.4|1887|1886.8|1886.8|1886.4|1385
1639576130000|2021-12-15 13:48:50|1886.6|1886.6|1887|1886.8|1887.2|1887|1886.6|1886.4|2726
1639576140000|2021-12-15 13:49:00|1887.2|1887|1887.4|1887.2|1887.4|1887.2|1887|1887|1569
1639576150000|2021-12-15 13:49:10|1887.6|1887.4|1887.2|1887|1887.8|1887.4|1887.2|1887|1992
1639576170000|2021-12-15 13:49:30|1887|1886.8|1887.2|1886.8|1887.2|1886.8|1887|1886.8|500
1639576180000|2021-12-15 13:49:40|1887||1887||1887||1887||196
1639576190000|2021-12-15 13:49:50|||||||||627
1639576200000|2021-12-15 13:50:00|1886.8|1886.6|1887.2|1886.8|1887.2|1887|1886.8|1886.6|1283
1639576210000|2021-12-15 13:50:10|1887|1886.6|1887.2|1887|1887.2|1887|1887|1886.6|900
1639576220000|2021-12-15 13:50:20|1887|1886.8|1887.2|1887|1887.2|1887|1887|1886.8|302
1639576230000|2021-12-15 13:50:30|1887|1886.8|1887|1886.6|1887|1887|1887|1886.6|159
1639576240000|2021-12-15 13:50:40|1886.8|1886.4|1886.6|1886.4|1886.8|1886.4|1886.6|1886.2|506
1639576250000|2021-12-15 13:50:50|1886.8|1886.2|1886|1885.6|1886.8|1886.2|1886|1885.6|402
1639576260000|2021-12-15 13:51:00|1886.2|1885.8|1886.2|1886|1886.4|1886|1886.2|1885.8|410
1639576270000|2021-12-15 13:51:10|1886|1885.8|1886|1885.6|1886.2|1885.8|1885.6|1885.4|2638
1639576280000|2021-12-15 13:51:20|1885.8|1885.4|1885.8|1885.4|1886.2|1886|1885.6|1885.4|4687
1639576290000|2021-12-15 13:51:30||1885.6||1885.6||1885.6||1885.6|0
1639576300000|2021-12-15 13:51:40|1886|1885.8|1886.2|1886|1886.2|1886|1886|1885.8|602
1639576310000|2021-12-15 13:51:50|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.8|2820
1639576320000|2021-12-15 13:52:00|1885.8|1885.6|1886|1885.6|1886|1885.8|1885.8|1885.6|1179
1639576330000|2021-12-15 13:52:10|1885.8|1885.4|1885.6|1885.2|1885.8|1885.6|1885.6|1885.2|735
1639576340000|2021-12-15 13:52:20||1885.4||1885.4||1885.4||1885.2|0
1639576350000|2021-12-15 13:52:30|1885.8|1885.2|1885.8|1885.6|1885.8|1885.6|1885.8|1885.2|295
1639576360000|2021-12-15 13:52:40|1886|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.6|346
1639576370000|2021-12-15 13:52:50|1886.2|1886|1886.2|1886|1886.6|1886|1886.2|1886|180
1639576380000|2021-12-15 13:53:00|1886|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|162
1639576390000|2021-12-15 13:53:10|1885.8|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.6|160
1639576400000|2021-12-15 13:53:20||1885.6||1885.8||1885.8||1885.6|0
1639576410000|2021-12-15 13:53:30|1886.2|1886|1886.2|1886|1886.4|1886|1886.2|1886|1501
1639576420000|2021-12-15 13:53:40|1886.4|1885.8|1886|1885.8|1886.4|1885.8|1886|1885.8|160
1639576430000|2021-12-15 13:53:50|1886.2||1886||1886.2||1886||0
1639576440000|2021-12-15 13:54:00|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|160
1639576450000|2021-12-15 13:54:10||1885.4||1885.4||1885.4||1885.4|0
1639576460000|2021-12-15 13:54:20|1885.6|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.6|679
1639576470000|2021-12-15 13:54:30|1886|1885.8|1886|1885.8|1886.2|1886|1886|1885.6|194
1639576480000|2021-12-15 13:54:40|1885.8|1885.6|1886|1885.6|1886|1885.6|1885.8|1885.6|160
1639576500000|2021-12-15 13:55:00|1885.8|1885.4|1886.4|1886|1886.4|1886|1885.6|1885.2|1983
1639576510000|2021-12-15 13:55:10|1886.2|1885.8|1886.2|1886|1886.2|1886|1886.2|1885.8|0
1639576530000|2021-12-15 13:55:30|1886.4|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|426
1639576550000|2021-12-15 13:55:50|1886.6|1886.4|1886.6|1886.2|1886.8|1886.4|1886.4|1886.2|160
1639576560000|2021-12-15 13:56:00||1886.4||1886.2||1886.4||1886.2|40
1639576570000|2021-12-15 13:56:10|1886.8|1886.4|1886.8|1886.6|1886.8|1886.6|1886.6|1886.2|1
1639576580000|2021-12-15 13:56:20|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|0
1639576590000|2021-12-15 13:56:30|1886.8|1886.6|1886.8|1886.4|1886.8|1886.6|1886.6|1886.4|160
1639576600000|2021-12-15 13:56:40||1886.6||1886.6||1886.6||1886.4|0
1639576610000|2021-12-15 13:56:50|1886.6|1886.4|1886.6|1886.4|1886.6|1886.6|1886.6|1886.4|194
1639576620000|2021-12-15 13:57:00|1886.8|1886.2|1886.6|1886.4|1886.8|1886.4|1886.6|1886.2|0
1639576630000|2021-12-15 13:57:10|1886.4|1886.2|1886.8|1886.4|1886.8|1886.4|1886.4|1886.2|2302
1639576640000|2021-12-15 13:57:20|1886.6|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|206
1639576650000|2021-12-15 13:57:30|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.2|3
1639576660000|2021-12-15 13:57:40|||||||||100
1639576670000|2021-12-15 13:57:50|1886.8|1886.6|1886.6|1886.2|1887|1886.6|1886.6|1886.2|861
1639576680000|2021-12-15 13:58:00|1886.8|1886.4|1886.8|1886.4|1887|1886.8|1886.8|1886.4|0
1639576700000|2021-12-15 13:58:20|1887|1886.6|1886.6|1886.2|1887|1886.6|1886.4|1886.2|1749
1639576710000|2021-12-15 13:58:30|1886.8|1886.4|1886.6|1886.2|1886.8|1886.4|1886.6|1886.2|0
1639576720000|2021-12-15 13:58:40|1886.4||1886.4||1886.4||1886.4||0
1639576730000|2021-12-15 13:58:50|1886.6|1886.4|1886.6|1886.4|1886.8|1886.4|1886.6|1886.4|290
1639576740000|2021-12-15 13:59:00|1886.4|1886.2|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|910
1639576750000|2021-12-15 13:59:10|1886.4|1886.4|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|691
1639576760000|2021-12-15 13:59:20|1886.4|1886.4|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|0
1639576770000|2021-12-15 13:59:30|1886.6|1886.4|1886.8|1886.4|1886.8|1886.6|1886.6|1886.4|2608
1639576780000|2021-12-15 13:59:40|1886.6||1886.6||1886.8||1886.6||0
1639576790000|2021-12-15 13:59:50|1886.4|1886.2|1886|1885.8|1886.4|1886.2|1885.8|1885.6|5952
1639576800000|2021-12-15 14:00:00|1885.8|1885.6|1886.4|1886|1886.4|1886|1885.6|1885.4|2250
1639576820000|2021-12-15 14:00:20|1886.2|1885.8|1886|1885.8|1886.2|1886|1886|1885.6|2020
1639576830000|2021-12-15 14:00:30|1886.2|1886|1886.2|1886|1886.2|1886|1886|1885.8|2
1639576840000|2021-12-15 14:00:40|1886.4|1885.8|1886.2|1886|1886.4|1886|1886.2|1885.8|0
1639576850000|2021-12-15 14:00:50|1886|1885.8|1885.8|1885.6|1886|1885.8|1884.6|1884.2|20113
1639576860000|2021-12-15 14:01:00|1886|1885.8|1885.8|1885.4|1886|1885.8|1885.6|1885.4|255
1639576870000|2021-12-15 14:01:10|1885.6|1885.6|1885.4|1885.2|1885.6|1885.6|1885.4|1885.2|1637
1639576880000|2021-12-15 14:01:20|1885.6|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.4|422
1639576900000|2021-12-15 14:01:40|1885.8|1885.6|1886|1885.8|1886|1885.8|1885.8|1885.6|184
1639576910000|2021-12-15 14:01:50|1886.2|1886|1886.6|1886.2|1886.6|1886.2|1886.2|1886|681
1639576920000|2021-12-15 14:02:00|1886.8|1886.4|1886.8|1886.4|1886.8|1886.4|1886.6|1886.4|0
1639576930000|2021-12-15 14:02:10|1887|1886.6|1887.2|1886.8|1887.2|1886.8|1886.8|1886.6|0
1639576940000|2021-12-15 14:02:20|1887|1886.6|1887.8|1887.4|1888|1887.6|1886.6|1886.4|1393
1639576950000|2021-12-15 14:02:30|1888|1887.6|1888|1887.6|1888.2|1887.8|1887.8|1887.6|5012
1639576960000|2021-12-15 14:02:40|1888.2|1887.8|1888.4|1888|1888.6|1888.2|1887.8|1887.4|1303
1639576970000|2021-12-15 14:02:50|1888.2|1888.2|1888|1887.8|1888.2|1888.2|1888|1887.8|163
1639576980000|2021-12-15 14:03:00||1887.6||1887.6||1887.6||1887.6|0
1639576990000|2021-12-15 14:03:10|1887.8|1887.4|1887.8|1887.4|1887.8|1887.6|1887.6|1887.4|1385
1639577000000|2021-12-15 14:03:20|1887.6||1887.6||1887.8||1887.6||0
1639577010000|2021-12-15 14:03:30|1887.4|1887.2|1888|1887.6|1888.2|1887.8|1887.4|1887.2|750
1639577020000|2021-12-15 14:03:40|1887.8|1887.8|1888|1887.6|1888|1887.8|1887.8|1887.6|5360
1639577030000|2021-12-15 14:03:50|1887.8|1887.8|1887.8|1887.6|1888|1887.8|1887.8|1887.6|678
1639577040000|2021-12-15 14:04:00|1888|1887.4|1887.8|1887.6|1888|1887.6|1887.8|1887.4|0
1639577050000|2021-12-15 14:04:10|1887.6|1887.4|1887.4|1887|1887.6|1887.4|1887.4|1887|345
1639577060000|2021-12-15 14:04:20|1887.2|1886.8|1887.4|1887|1887.6|1887.2|1887|1886.8|589
1639577070000|2021-12-15 14:04:30|1887.6|1887.2|1887.6|1887.4|1887.6|1887.4|1887.4|1887|659
1639577080000|2021-12-15 14:04:40|1887.8|1887.6|1887.8|1887.6|1888|1887.6|1887.8|1887.4|159
1639577090000|2021-12-15 14:04:50|1887.6|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|0
1639577100000|2021-12-15 14:05:00|1888|1887.6|1888|1887.8|1888|1887.8|1887.8|1887.6|1293
1639577110000|2021-12-15 14:05:10|1888.2|1888|1888.2|1888|1888.2|1888|1888.2|1888|11007
1639577120000|2021-12-15 14:05:20|1888.4|1888.2|1888.6|1888.2|1889|1888.6|1888.2|1888|1413
1639577130000|2021-12-15 14:05:30|1888.4|1888|1888.6|1888.2|1888.6|1888.2|1888.4|1888|299
1639577140000|2021-12-15 14:05:40|1888.4|1888|1888.4|1888|1888.6|1888.2|1888.2|1888|912
1639577150000|2021-12-15 14:05:50|1888.2|1888.2|1888.4|1888|1888.4|1888.2|1888.2|1888|784
1639577160000|2021-12-15 14:06:00|1888.2|1888.2|1888|1887.6|1888.2|1888.2|1887.8|1887.6|5896
1639577170000|2021-12-15 14:06:10|1887.8|1887.4|1887.8|1887.4|1887.8|1887.6|1887.6|1887.2|0
1639577180000|2021-12-15 14:06:20|1887.6|1887.6|1888|1887.4|1888|1887.6|1887.6|1887.4|358
1639577190000|2021-12-15 14:06:30|1887.8|1887.2|1887.2|1887|1888|1887.2|1887.2|1887|622
1639577200000|2021-12-15 14:06:40|1887|1886.8|1887.4|1887|1887.4|1887.2|1887|1886.6|12300
1639577210000|2021-12-15 14:06:50|1887.6|1887.2|1887.6|1887.2|1887.6|1887.4|1887.6|1887.2|1094
1639577220000|2021-12-15 14:07:00|1887.8|1887.4|1887.6|1887.4|1887.8|1887.6|1887.6|1887.2|1414
1639577230000|2021-12-15 14:07:10|1887.8|1887.6|1887.8|1887.6|1887.8|1887.6|1887.6|1887.6|0
1639577240000|2021-12-15 14:07:20|1887.6|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.4|463
1639577250000|2021-12-15 14:07:30|1887.6|1887.2|1888.4|1888.2|1888.4|1888.2|1887.6|1887.2|3207
1639577260000|2021-12-15 14:07:40|||||||||38
1639577270000|2021-12-15 14:07:50|1888.6|1888.4|1888.4|1888.2|1888.6|1888.4|1888.4|1888.2|804
1639577280000|2021-12-15 14:08:00|1888.6|1888.4|1888.2|1888|1888.6|1888.4|1888.2|1888|661
1639577290000|2021-12-15 14:08:10|1888.4|1888.2|1888.6|1888.2|1888.6|1888.4|1888.4|1888.2|4169
1639577300000|2021-12-15 14:08:20|1888.4|1888.4|1888.8|1888.6|1889|1888.8|1888.4|1888.4|130
1639577310000|2021-12-15 14:08:30|1889||1888.8||1889||1888.8||0
1639577320000|2021-12-15 14:08:40|1888.6|1888.4|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|788
1639577330000|2021-12-15 14:08:50|1888.6|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.6|851
1639577340000|2021-12-15 14:09:00|1889|1888.8|1889.2|1888.8|1889.2|1889|1888.8|1888.6|2188
1639577350000|2021-12-15 14:09:10|1889.4|1889|1889.2|1889|1889.4|1889|1889|1889|0
1639577360000|2021-12-15 14:09:20|1889.4|1889.2|1889.2|1889|1889.4|1889.2|1889.2|1888.8|1473
1639577370000|2021-12-15 14:09:30|1889|1888.8|1889|1888.8|1889|1888.8|1889|1888.8|304
1639577380000|2021-12-15 14:09:40|1889.2|1889|1889.2|1889|1889.2|1889|1889.2|1888.8|0
1639577390000|2021-12-15 14:09:50|1889.4|1889.2|1889.8|1889.6|1890|1889.6|1889.4|1889.2|1835
1639577400000|2021-12-15 14:10:00|1889.6|1889.4|1889.8|1889.4|1889.8|1889.4|1889.6|1889.4|0
1639577410000|2021-12-15 14:10:10|1889.6|1889.6|1889.8|1889.4|1889.8|1889.6|1889.6|1889.4|2067
1639577420000|2021-12-15 14:10:20|1889.6|1889.2|1889.6|1889.2|1889.6|1889.2|1889.6|1889.2|0
1639577430000|2021-12-15 14:10:30|1889|1889.4|1889.4|1889.2|1889.4|1889.4|1889|1888.8|50731
1639577440000|2021-12-15 14:10:40|1889.6|1889.4|1889.6|1889.2|1889.6|1889.4|1889.4|1889|4405
1639577450000|2021-12-15 14:10:50|1889.4|1889|1889.2|1889|1889.6|1889.4|1889|1888.8|15409
1639577460000|2021-12-15 14:11:00|1889|1888.8|1889|1888.8|1889|1888.8|1889|1888.8|426
1639577470000|2021-12-15 14:11:10|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.4|1229
1639577480000|2021-12-15 14:11:20|1888.6|1888.4|1889.4|1889|1889.4|1889.2|1888.6|1888.4|2264
1639577490000|2021-12-15 14:11:30|1889.2|1888.8|1889|1888.6|1889.2|1888.8|1889|1888.6|562
1639577500000|2021-12-15 14:11:40|1888.8|1888.8|1888.8|1888.6|1889|1888.8|1888.8|1888.6|69
1639577510000|2021-12-15 14:11:50|1888.6|1888.4|1888.8|1888.4|1889|1888.6|1888.6|1888.4|159
1639577520000|2021-12-15 14:12:00|1888.6|1888.6|1889|1888.6|1889|1888.8|1888.6|1888.6|210
1639577530000|2021-12-15 14:12:10||1888.8||1888.8||1888.8||1888.8|0
1639577540000|2021-12-15 14:12:20|1888.8|1888.6|1889|1888.6|1889|1888.8|1888.8|1888.4|3886
1639577550000|2021-12-15 14:12:30|1888.8|1888.4|1888.8|1888.4|1889|1888.6|1888.8|1888.4|400
1639577560000|2021-12-15 14:12:40|1888.6|1888.6|1888.4|1888.2|1888.6|1888.6|1888.4|1888|898
1639577570000|2021-12-15 14:12:50|1888.2|1888|1888.4|1888|1888.4|1888|1888.2|1888|0
1639577580000|2021-12-15 14:13:00|1888.6|1888.2|1888.8|1888.4|1888.8|1888.6|1888.4|1888.2|3430
1639577590000|2021-12-15 14:13:10|1888.6|1888.2|1888.4|1888.2|1888.6|1888.4|1888.4|1888.2|7
1639577600000|2021-12-15 14:13:20|||||||||585
1639577610000|2021-12-15 14:13:30|1888.2|1888|1887.6|1887.4|1888.2|1888|1887.6|1887.2|55218
1639577620000|2021-12-15 14:13:40|1887.4|1887.2|1887.6|1887.4|1887.8|1887.4|1887.4|1887.2|5880
1639577630000|2021-12-15 14:13:50|1887.8|1887.6|1888|1887.8|1888.2|1887.8|1887.6|1887.4|1350
1639577640000|2021-12-15 14:14:00|1887.8|1887.6|1888.2|1887.8|1888.2|1887.8|1887.8|1887.4|295
1639577650000|2021-12-15 14:14:10|1888|1887.6|1887.8|1887.6|1888|1887.6|1887.8|1887.6|0
1639577660000|2021-12-15 14:14:20|1888|1887.8|1888|1887.6|1888|1887.8|1887.8|1887.4|1714
1639577670000|2021-12-15 14:14:30|1887.8|1887.4|1888|1887.6|1888|1887.6|1887.8|1887.4|0
1639577680000|2021-12-15 14:14:40|1887.8|1887.4|1887.8|1887.4|1888|1887.4|1887.8|1887.4|0
1639577690000|2021-12-15 14:14:50|||||||||50
1639577700000|2021-12-15 14:15:00|1888|1887.6|1888.2|1887.8|1888.2|1888|1888|1887.6|2345
1639577710000|2021-12-15 14:15:10|1888|1887.6|1888.2|1887.8|1888.2|1887.8|1887.8|1887.6|802
1639577720000|2021-12-15 14:15:20|1888.4|1888|1888.4|1888.2|1888.4|1888.2|1888.2|1888|1652
1639577730000|2021-12-15 14:15:30|1888.6|1888.4|1888.8|1888.4|1888.8|1888.6|1888.4|1888.4|663
1639577740000|2021-12-15 14:15:40|1889|1888.6|1888.8|1888.4|1889|1888.8|1888.8|1888.4|1286
1639577750000|2021-12-15 14:15:50|1888.6|1888.2|1888.8|1888.4|1888.8|1888.4|1888.4|1888|3710
1639577760000|2021-12-15 14:16:00|1888.6|1888.2|1888.8|1888.4|1888.8|1888.4|1888.6|1888.2|854
1639577770000|2021-12-15 14:16:10|1888.6|1888.6|1888.8|1888.6|1888.8|1888.6|1888.6|1888.6|426
1639577780000|2021-12-15 14:16:20|1889|1888.8|1889|1888.8|1889|1888.8|1888.8|1888.6|2435
1639577790000|2021-12-15 14:16:30|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|1888.8|1888.6|304
1639577800000|2021-12-15 14:16:40|1889|1888.8|1889|1888.6|1889|1888.8|1888.8|1888.6|683
1639577810000|2021-12-15 14:16:50||1888.8||1888.8||1888.8||1888.8|159
1639577820000|2021-12-15 14:17:00|1889.2|1889|1889.4|1889.2|1889.6|1889.2|1889|1888.8|9924
1639577830000|2021-12-15 14:17:10|1889.2|1889|1889.4|1889.2|1889.4|1889.2|1889.2|1888.8|1508
1639577840000|2021-12-15 14:17:20|1889.6|1889.4|1889.6|1889.4|1889.6|1889.4|1889.4|1889|3426
1639577850000|2021-12-15 14:17:30|1889.4|1889.2|1889.6|1889.2|1889.6|1889.4|1889.4|1889|854
1639577870000|2021-12-15 14:17:50|1889.8|1889.4|1890.4|1890.2|1890.6|1890.2|1889.6|1889.4|27376
1639577880000|2021-12-15 14:18:00|1890.6|1890|1890.2|1890|1890.6|1890|1890|1889.8|3970
1639577890000|2021-12-15 14:18:10|1890|1889.8|1890|1889.8|1890.4|1889.8|1890|1889.8|22
1639577900000|2021-12-15 14:18:20|1890.2|1890|1890|1889.8|1890.4|1890|1890|1889.6|159
1639577910000|2021-12-15 14:18:30|1889.8|1889.6|1890|1889.8|1890|1889.8|1889.8|1889.6|0
1639577920000|2021-12-15 14:18:40|1889.8|1889.6|1890.2|1889.8|1890.2|1889.8|1889.8|1889.6|159
1639577930000|2021-12-15 14:18:50|1890|1889.6|1890|1889.6|1890|1889.6|1890|1889.6|0
1639577940000|2021-12-15 14:19:00|1889.8|1889.8|1890|1889.6|1890|1889.8|1889.8|1889.6|372
1639577970000|2021-12-15 14:19:30|1889.8|1889.4|1889.6|1889.4|1889.8|1889.4|1889.6|1889.4|861
1639577980000|2021-12-15 14:19:40|1889.8|1889.6|1890|1889.6|1890|1889.8|1889.8|1889.6|166
1639577990000|2021-12-15 14:19:50|1890.2|1889.8|1890.6|1890.4|1890.8|1890.4|1890.2|1889.8|5370
1639578000000|2021-12-15 14:20:00|1890.4|1890.2|1890.6|1890.2|1890.6|1890.4|1890.4|1890|281
1639578010000|2021-12-15 14:20:10|1890.4|1890.4|1890.8|1890.4|1890.8|1890.4|1890.4|1890.2|304
1639578020000|2021-12-15 14:20:20||1890.6||1890.4||1890.6||1890.4|500
1639578030000|2021-12-15 14:20:30|1891|1890.6|1891|1890.6|1891.2|1890.8|1891|1890.4|26
1639578040000|2021-12-15 14:20:40|1891.2|1890.8|1891|1890.8|1891.2|1891|1891|1890.8|464
1639578050000|2021-12-15 14:20:50|1891.2|1891|1891.8|1891.6|1892|1891.6|1891.2|1891|2092
1639578060000|2021-12-15 14:21:00|1892|1891.8|1892.4|1892.2|1892.6|1892.2|1892|1891.6|1745
1639578070000|2021-12-15 14:21:10|1892.6|1892|1892.6|1892.2|1892.6|1892.4|1892.4|1892|1563
1639578080000|2021-12-15 14:21:20||1892.4||1892.4||1892.4||1892.4|0
1639578090000|2021-12-15 14:21:30|1892.8|1892.2|1892.4|1892.2|1892.8|1892.2|1892.4|1892.2|463
1639578100000|2021-12-15 14:21:40|1892.6|1892.4|1891.6|1891.2|1892.6|1892.4|1891.4|1891.2|3622
1639578110000|2021-12-15 14:21:50|1891.8|1891.4|1892|1891.6|1892|1891.6|1891.6|1891.4|0
1639578120000|2021-12-15 14:22:00|1891.8|1891.8|1892|1891.6|1892|1891.8|1891.8|1891.6|630
1639578130000|2021-12-15 14:22:10|1891.8|1891.4|1891.8|1891.6|1891.8|1891.6|1891.6|1891.4|304
1639578140000|2021-12-15 14:22:20|1891.6|1891.4|1892|1891.6|1892|1891.8|1891.6|1891.4|659
1639578150000|2021-12-15 14:22:30||1891.8||1891.8||1891.8||1891.6|0
1639578160000|2021-12-15 14:22:40|1891.8|1891.6|1892|1891.6|1892|1891.6|1891.8|1891.6|6
1639578170000|2021-12-15 14:22:50|1891.8|1891.4|1891.8|1891.6|1891.8|1891.6|1891.6|1891.4|879
1639578190000|2021-12-15 14:23:10|1891.6|1891.4|1891.8|1891.6|1891.8|1891.6|1891.6|1891.2|1564
1639578200000|2021-12-15 14:23:20|1891.6|1891.4|1891.4|1891.2|1891.6|1891.4|1891.4|1891.2|936
1639578210000|2021-12-15 14:23:30|1891.6|1891.4|1891.6|1891.4|1891.8|1891.4|1891.6|1891.4|55
1639578220000|2021-12-15 14:23:40|1891.8|1891.6|1891.8|1891.4|1892|1891.6|1891.8|1891.4|2134
1639578240000|2021-12-15 14:24:00|1891.6|1891.6|1891.8|1891.4|1891.8|1891.6|1891.6|1891.2|159
1639578250000|2021-12-15 14:24:10|1891.6|1891.2|1891.2|1891|1891.6|1891.4|1891.2|1890.8|1741
1639578260000|2021-12-15 14:24:20|1891.4|1890.8|1891.6|1891|1891.6|1891.4|1891.4|1890.8|2017
1639578270000|2021-12-15 14:24:30|1891.4|1890.8|1891|1890.8|1891.4|1890.8|1891|1890.8|358
1639578280000|2021-12-15 14:24:40|1890.8|1890.6|1891|1890.6|1891|1890.8|1890.8|1890.6|402
1639578290000|2021-12-15 14:24:50|1891.2|1890.8|1891|1890.6|1891.2|1891|1891|1890.6|2567
1639578300000|2021-12-15 14:25:00|1891.2|1890.8|1891.6|1891|1891.8|1891.4|1891|1890.6|4118
1639578310000|2021-12-15 14:25:10|1891.4|1891.2|1891.6|1891.2|1891.8|1891.4|1891.4|1891.2|0
1639578320000|2021-12-15 14:25:20|1891.4|1891.4|1891.8|1891.4|1892|1891.6|1891.2|1891|1506
1639578330000|2021-12-15 14:25:30||1891.2||1891.4||1891.6||1891.2|154
1639578340000|2021-12-15 14:25:40|1892|1891.6|1892|1891.4|1892.2|1891.8|1891.8|1891.4|161
1639578350000|2021-12-15 14:25:50|1891.8|1891.2|1891.6|1891.2|1891.8|1891.2|1891.4|1891.2|0
1639578360000|2021-12-15 14:26:00|1891.4|1891.4|1891.2|1891|1891.4|1891.4|1891.2|1890.8|902
1639578370000|2021-12-15 14:26:10|1891.4|1891.2|1891.2|1891|1891.4|1891.2|1891|1890.8|689
1639578380000|2021-12-15 14:26:20|1891.4|1890.8|1891.8|1891.4|1891.8|1891.6|1891.4|1890.8|3285
1639578390000|2021-12-15 14:26:30|1891.6|1891.2|1891.6|1891.2|1891.8|1891.4|1891.6|1891.2|0
1639578400000|2021-12-15 14:26:40|1891.8|1891.4|1892|1891.6|1892|1891.6|1891.6|1891.4|1
1639578410000|2021-12-15 14:26:50|1892.2|1891.8|1892.2|1891.8|1892.4|1892|1892.2|1891.8|1709
1639578420000|2021-12-15 14:27:00|1892|1892|1892.2|1891.8|1892.2|1892|1891.8|1891.6|846
1639578430000|2021-12-15 14:27:10|1892|1892|1892|1891.8|1892.2|1892|1892|1891.8|0
1639578440000|2021-12-15 14:27:20|1892.2|1892|1892.2|1891.8|1892.4|1892|1892.2|1891.8|159
1639578450000|2021-12-15 14:27:30|1892.4||1892.2||1892.4||1892.2||0
1639578460000|2021-12-15 14:27:40|1892.4|1892|1893.2|1893|1893.4|1893|1892.4|1892|2676
1639578470000|2021-12-15 14:27:50|1893|1892.8|1893.2|1892.6|1893.2|1892.8|1893|1892.6|631
1639578480000|2021-12-15 14:28:00|1893|1892.8|1893.2|1892.8|1893.2|1893|1892.8|1892.6|1038
1639578490000|2021-12-15 14:28:10|1892.8|1892.6|1892.8|1892.4|1892.8|1892.6|1892.4|1892.2|1372
1639578500000|2021-12-15 14:28:20|1892.6|1892.2|1892.6|1892.2|1892.6|1892.4|1892.4|1892.2|952
1639578510000|2021-12-15 14:28:30|1892.8|1892.4|1893.2|1892.6|1893.2|1892.8|1892.8|1892.4|1097
1639578520000|2021-12-15 14:28:40|1893.4|1892.8|1893.2|1893|1893.4|1893|1893.2|1892.8|500
1639578530000|2021-12-15 14:28:50||1892.8||1892.8||1893||1892.8|0
1639578540000|2021-12-15 14:29:00|1893.4|1893|1893.4|1893.2|1893.6|1893.4|1893.4|1893|620
1639578550000|2021-12-15 14:29:10|1893.2|1893|1893.4|1893|1893.6|1893.4|1893.2|1892.8|2647
1639578560000|2021-12-15 14:29:20|1893.6|1893.2|1893.4|1893|1893.6|1893.2|1893.4|1893|974
1639578570000|2021-12-15 14:29:30|1893.2|1892.8|1892.8|1892.6|1893.2|1893|1892.8|1892.6|880
1639578580000|2021-12-15 14:29:40|1893|1892.8|1893|1892.6|1893|1892.8|1892.8|1892.4|579
1639578590000|2021-12-15 14:29:50|1892.8|1892.4|1892.2|1891.8|1892.8|1892.6|1892.2|1891.8|2653
1639578600000|2021-12-15 14:30:00|1892|1891.6|1892.4|1892.2|1892.6|1892.4|1891|1890.6|12829
1639578610000|2021-12-15 14:30:10|1892.2|1892|1891.6|1891.2|1892.2|1892|1891.4|1891|755
1639578620000|2021-12-15 14:30:20|1891.8|1891|1889.2|1889|1891.8|1891.4|1889.2|1889|11942
1639578630000|2021-12-15 14:30:30|1889|1888.8|1890.8|1890.4|1891.2|1890.8|1889|1888.8|3551
1639578640000|2021-12-15 14:30:40|1890.6|1890.2|1890.2|1889.8|1890.8|1890.2|1890|1889.6|1594
1639578650000|2021-12-15 14:30:50|1890.4|1889.6|1889.8|1889.4|1890.4|1890|1889.6|1889.2|2134
1639578660000|2021-12-15 14:31:00|1890|1889.6|1888.8|1888.6|1890|1889.6|1888.4|1888.2|1831
1639578670000|2021-12-15 14:31:10|1889|1888.8|1888.6|1888.2|1889.8|1889.4|1888.6|1888.2|2754
1639578680000|2021-12-15 14:31:20|1888.4|1888.4|1888.2|1888|1889|1888.8|1888.2|1888|3915
1639578690000|2021-12-15 14:31:30|1888.4|1887.8|1888.2|1887.8|1888.4|1888|1888|1887.6|10749
1639578700000|2021-12-15 14:31:40|1888.4|1888|1889|1888.6|1889.2|1889|1888.4|1888|2681
1639578710000|2021-12-15 14:31:50|1888.8|1888.4|1888|1887.8|1889|1888.6|1887.4|1887|3675
1639578720000|2021-12-15 14:32:00|1887.8|1887.6|1885.6|1885.2|1888|1887.6|1885.6|1885|8249
1639578730000|2021-12-15 14:32:10|1885.4|1885.4|1886.2|1885.8|1886.6|1886|1885.4|1885.2|3140
1639578740000|2021-12-15 14:32:20|1886|1885.6|1885|1884.6|1886.2|1885.8|1885|1884.4|3968
1639578750000|2021-12-15 14:32:30|1885.2|1884.8|1885.6|1885.2|1886|1885.6|1885.2|1884.8|3184
1639578760000|2021-12-15 14:32:40|1885.4|1885|1884.4|1884.2|1885.6|1885.2|1884|1883.8|6528
1639578770000|2021-12-15 14:32:50|1884.6|1884|1884.8|1884.4|1885|1884.6|1884.6|1883.8|632
1639578780000|2021-12-15 14:33:00|1885|1884.6|1884.4|1884|1885.4|1884.8|1884|1883.6|5457
1639578790000|2021-12-15 14:33:10|1884.6|1884.2|1886|1885.4|1886.2|1885.8|1884.4|1884.2|488
1639578800000|2021-12-15 14:33:20|1885.8|1885.2|1885|1884.8|1886|1885.6|1885|1884.4|12125
1639578810000|2021-12-15 14:33:30|1885.2|1885|1885.8|1885.4|1886|1885.6|1885.2|1885|2546
1639578820000|2021-12-15 14:33:40|1886|1885.6|1886.2|1885.8|1887.2|1886.8|1886|1885.6|10924
1639578830000|2021-12-15 14:33:50|1886|1886|1886.6|1886|1886.8|1886.4|1886|1885.8|4501
1639578840000|2021-12-15 14:34:00|1886.4|1886.2|1885.8|1885.4|1886.8|1886.4|1885.8|1885.4|15781
1639578850000|2021-12-15 14:34:10|1886|1885.2|1884.8|1884.4|1886|1885.2|1884.4|1884|11957
1639578860000|2021-12-15 14:34:20|1885|1884.6|1884.4|1884|1885|1884.8|1884.2|1883.6|1260
1639578870000|2021-12-15 14:34:30|1884.6|1883.8|1884.4|1884|1884.8|1884.6|1884.2|1883.8|2433
1639578880000|2021-12-15 14:34:40|1884.2|1883.8|1883.2|1882.8|1884.2|1884|1882.8|1882.2|5378
1639578890000|2021-12-15 14:34:50|1883.4|1883|1882.2|1882|1883.4|1883|1882|1881.6|5259
1639578900000|2021-12-15 14:35:00|1882.4|1882.2|1882.4|1882|1883|1882.8|1882.2|1881.8|2482
1639578910000|2021-12-15 14:35:10|1882.2|1881.8|1882.2|1881.8|1882.4|1882|1881.4|1881|1790
1639578920000|2021-12-15 14:35:20|1882.4|1882|1880.8|1880.4|1882.8|1882.4|1880.8|1880.4|3384
1639578930000|2021-12-15 14:35:30|1880.6|1880.6|1881.2|1881|1881.2|1881|1880.6|1880.2|8947
1639578940000|2021-12-15 14:35:40|1881.4|1881.2|1881|1880.4|1881.8|1881.4|1881|1880.4|14721
1639578950000|2021-12-15 14:35:50|1881.2|1880.6|1881.4|1881|1881.6|1881.4|1881.2|1880.4|4026
1639578960000|2021-12-15 14:36:00|1881.6|1881.2|1880.4|1880|1882.2|1881.4|1880.4|1880|14415
1639578970000|2021-12-15 14:36:10|1880.2|1879.8|1879.8|1879.6|1880.4|1880|1879.8|1879.2|30157
1639578980000|2021-12-15 14:36:20|1880|1879.8|1881|1880.6|1881.2|1880.8|1880|1879.8|4661
1639578990000|2021-12-15 14:36:30|1880.8|1880.4|1881.2|1880.6|1881.2|1880.8|1880.4|1879.8|5745
1639579000000|2021-12-15 14:36:40|1881.4|1880.8|1880.4|1879.8|1881.4|1880.8|1879.8|1879.6|18633
1639579010000|2021-12-15 14:36:50|1880.2|1879.6|1879.2|1879|1880.2|1879.6|1879.2|1879|1730
1639579020000|2021-12-15 14:37:00|1879|1878.8|1879.2|1878.8|1879.4|1879|1878.6|1878.2|1696
1639579030000|2021-12-15 14:37:10|1879.4|1879.4|1878.4|1878.2|1879.6|1879.4|1878.4|1878|10404
1639579040000|2021-12-15 14:37:20|1878.6|1878|1879|1878.6|1879.2|1878.6|1878.4|1878|0
1639579050000|2021-12-15 14:37:30|1879.2|1878.8|1878.8|1878.2|1879.6|1879.2|1878.6|1878.2|1862
1639579060000|2021-12-15 14:37:40|1878.6|1878.4|1878.8|1878.6|1879|1878.8|1878.6|1878.2|2260
1639579070000|2021-12-15 14:37:50|1878.6|1878.4|1878|1877.6|1878.8|1878.4|1878|1877.4|11227
1639579080000|2021-12-15 14:38:00|1877.8|1877.4|1878.2|1878|1878.4|1878|1877.8|1877.4|4709
1639579090000|2021-12-15 14:38:10|1878|1877.8|1877.6|1877|1878.2|1878|1877.6|1877|3181
1639579100000|2021-12-15 14:38:20|1877.2|1877.2|1877.2|1876.4|1877.2|1877.2|1876.2|1875.8|10552
1639579110000|2021-12-15 14:38:30|1877|1876.6|1876.4|1876|1877.2|1876.8|1876.4|1876|404
1639579120000|2021-12-15 14:38:40|1876.6|1876.2|1876.8|1876.4|1876.8|1876.4|1876.4|1876|2061
1639579130000|2021-12-15 14:38:50|1876.6|1876.2|1876|1875.6|1876.8|1876.4|1875.6|1875.2|19593
1639579140000|2021-12-15 14:39:00|1875.8|1875.8|1876|1875.4|1876.2|1876|1875.6|1875.2|2356
1639579150000|2021-12-15 14:39:10|1875.6|1875.6|1876|1875.8|1876.2|1875.8|1875.6|1875.2|6213
1639579160000|2021-12-15 14:39:20|1876.2|1875.6|1876.2|1875.8|1876.2|1875.8|1875.8|1875.6|4
1639579170000|2021-12-15 14:39:30|1876.4|1876|1876.6|1876.2|1876.6|1876.4|1876.4|1875.8|1635
1639579180000|2021-12-15 14:39:40|1876.8|1876.4|1877.8|1877.4|1877.8|1877.4|1876.8|1876.2|1521
1639579190000|2021-12-15 14:39:50|1877.6|1877.2|1877.2|1877|1878|1877.4|1877|1876.6|47
1639579200000|2021-12-15 14:40:00|1877|1876.8|1876.8|1876.2|1877|1876.8|1875.6|1875.2|4425
1639579210000|2021-12-15 14:40:10|1876.6|1876|1877.6|1877|1877.6|1877|1876|1875.8|1579
1639579220000|2021-12-15 14:40:20|1877.4|1876.8|1877.2|1876.6|1877.6|1877|1876.8|1876.2|164
1639579230000|2021-12-15 14:40:30|1877|1876.4|1877.6|1877.2|1877.6|1877.2|1876.8|1876.2|226
1639579240000|2021-12-15 14:40:40|1877.4|1877|1877.4|1876.6|1878|1877.4|1877|1876.6|1800
1639579250000|2021-12-15 14:40:50|1877.2|1876.4|1877.4|1877|1877.8|1877.2|1876.6|1876.2|3205
1639579260000|2021-12-15 14:41:00|1877.2|1877.2|1876.8|1876.4|1877.4|1877.2|1876.8|1876.4|1366
1639579270000|2021-12-15 14:41:10|1876.6|1876.2|1876.8|1876.4|1877.2|1876.6|1876.4|1876|770
1639579280000|2021-12-15 14:41:20|1877|1876.6|1876.6|1876|1877|1876.6|1876.2|1876|505
1639579290000|2021-12-15 14:41:30|1876.4|1876.2|1876.2|1875.8|1876.6|1876.2|1876|1875.6|1339
1639579300000|2021-12-15 14:41:40|1876|1875.6|1875.4|1875|1876.2|1875.8|1875.2|1875|5124
1639579310000|2021-12-15 14:41:50|1875.2|1875.2|1875.6|1875.2|1875.8|1875.4|1875|1874.6|39108
1639579320000|2021-12-15 14:42:00|1875.4|1875.4|1876|1875.6|1876.2|1875.8|1874.8|1874.6|13651
1639579330000|2021-12-15 14:42:10|1875.8|1875.4|1875.8|1875.2|1876.4|1876|1875.6|1875.2|5585
1639579340000|2021-12-15 14:42:20|1875.6|1875.4|1875.8|1875.4|1876|1875.8|1875.6|1875.4|160
1639579350000|2021-12-15 14:42:30|1876|1875.6|1875.4|1875|1876|1875.6|1875.4|1875|585
1639579360000|2021-12-15 14:42:40|1875.6|1875.2|1876|1875.6|1876|1875.6|1875.4|1875|317
1639579370000|2021-12-15 14:42:50|1875.8|1875.4|1875.8|1875.4|1876|1875.6|1875.6|1875.2|2900
1639579380000|2021-12-15 14:43:00|1875.6|1875.6|1874.8|1874.4|1875.6|1875.6|1874.2|1874|35193
1639579390000|2021-12-15 14:43:10|1874.6|1874.2|1874.4|1874.2|1874.8|1874.6|1874.4|1874|1095
1639579400000|2021-12-15 14:43:20|1874.6|1874|1874.4|1873.8|1874.6|1874.2|1874|1873.4|1724
1639579410000|2021-12-15 14:43:30|1874.2|1873.6|1874.6|1874.4|1874.6|1874.4|1874.2|1873.6|1236
1639579420000|2021-12-15 14:43:40|1874.8|1874.2|1874.6|1874|1874.8|1874.4|1874.6|1874|670
1639579430000|2021-12-15 14:43:50|1874.8|1874.2|1875.6|1875|1875.8|1875.4|1874.6|1874.2|1913
1639579440000|2021-12-15 14:44:00|1875.8|1875.2|1875|1874.6|1875.8|1875.2|1874.6|1874.2|198
1639579450000|2021-12-15 14:44:10|1874.8|1874.8|1876|1875.6|1876.2|1875.8|1874.8|1874.6|8361
1639579460000|2021-12-15 14:44:20|1876.2|1875.4|1875.4|1874.8|1876.2|1875.6|1875.2|1874.8|4538
1639579470000|2021-12-15 14:44:30|1875.6|1875|1875.4|1875.2|1875.8|1875.2|1875.2|1874.8|1142
1639579480000|2021-12-15 14:44:40|1875.2|1874.8|1874.8|1874.4|1875.4|1875|1874.4|1874|2459
1639579490000|2021-12-15 14:44:50|1875|1874.6|1874.6|1874.4|1875.2|1874.8|1874.6|1874|3521
1639579500000|2021-12-15 14:45:00|1874.4|1874.2|1873.2|1872.6|1874.6|1874.2|1873|1872.6|6535
1639579510000|2021-12-15 14:45:10|1873.4|1872.8|1873.2|1872.8|1873.8|1873.4|1873.2|1872.6|1895
1639579520000|2021-12-15 14:45:20|1873.4|1873|1874|1873.6|1874.4|1874|1873.4|1873|2074
1639579530000|2021-12-15 14:45:30|1873.8|1873.8|1874.4|1874|1874.4|1874.2|1873.8|1873.6|467
1639579540000|2021-12-15 14:45:40|1874.2|1873.8|1874.4|1874|1874.8|1874.4|1874|1873.6|1073
1639579550000|2021-12-15 14:45:50|1874.2|1873.8|1873.8|1873.4|1874.6|1874.2|1873.8|1873.4|6877
1639579560000|2021-12-15 14:46:00|1873.6|1873.2|1873.6|1873|1873.8|1873.4|1873|1872.6|6006
1639579570000|2021-12-15 14:46:10|1873.2|1872.8|1873.4|1873|1873.6|1873.2|1873.2|1872.6|936
1639579580000|2021-12-15 14:46:20|1873.2|1872.8|1874.8|1874.4|1874.8|1874.4|1873.2|1872.8|2874
1639579590000|2021-12-15 14:46:30|1874.6|1874.2|1874.2|1873.6|1874.8|1874.4|1874|1873.6|3728
1639579600000|2021-12-15 14:46:40|1874.4|1873.8|1873.6|1873.4|1874.8|1874.4|1873.6|1873.4|7791
1639579610000|2021-12-15 14:46:50|1873.8|1873.2|1874|1873.4|1874|1873.6|1873.2|1872.8|10
1639579620000|2021-12-15 14:47:00|1873.8|1873.2|1873.6|1873|1873.8|1873.4|1873.4|1873|163
1639579630000|2021-12-15 14:47:10|1873.4|1873.2|1873.2|1873|1873.4|1873.2|1872.8|1872.4|141
1639579640000|2021-12-15 14:47:20|1873|1872.8|1873|1872.6|1873.2|1873|1873|1872.6|7167
1639579650000|2021-12-15 14:47:30|1872.8|1872.4|1872|1871.8|1872.8|1872.4|1871.8|1871.4|9150
1639579660000|2021-12-15 14:47:40|1871.8|1871.6|1871.8|1871.6|1872|1871.8|1871.6|1871.2|4050
1639579670000|2021-12-15 14:47:50|1871.6|1871.4|1872.2|1871.8|1872.4|1872|1871.4|1871|4336
1639579680000|2021-12-15 14:48:00|1872|1871.6|1872|1871.6|1872.2|1871.8|1871.6|1871.4|4194
1639579690000|2021-12-15 14:48:10|1872.2|1871.8|1872.2|1871.8|1872.2|1872|1872|1871.4|265
1639579700000|2021-12-15 14:48:20|1872|1871.6|1872.2|1871.6|1872.2|1871.8|1871.6|1871.4|5280
1639579710000|2021-12-15 14:48:30|1872.4|1871.8|1872.2|1872|1872.4|1872|1872|1871.6|281
1639579720000|2021-12-15 14:48:40|1872.4|1872.2|1872.4|1872.2|1872.4|1872.2|1872.2|1872|435
1639579730000|2021-12-15 14:48:50|1872.2|1872|1872.8|1872.6|1873.4|1873|1872.2|1871.8|349
1639579740000|2021-12-15 14:49:00|1873|1872.8|1874|1873.6|1874.4|1874|1873|1872.6|8138
1639579750000|2021-12-15 14:49:10|1873.8|1873.4|1873.6|1873.2|1873.8|1873.4|1873.2|1872.8|9471
1639579760000|2021-12-15 14:49:20|1873.4|1873.4|1873.6|1873.2|1873.8|1873.4|1873.4|1873|1423
1639579770000|2021-12-15 14:49:30|1873.4|1873|1873.2|1872.6|1873.4|1873.2|1872.4|1872|331
1639579780000|2021-12-15 14:49:40|1873|1872.8|1872.4|1872|1873.2|1872.8|1872.4|1872|996
1639579790000|2021-12-15 14:49:50|1872.2|1871.8|1872.4|1872|1872.8|1872.4|1872|1871.6|15230
1639579800000|2021-12-15 14:50:00|1872.2|1871.8|1870.2|1870|1872.2|1871.8|1870|1869.6|27402
1639579810000|2021-12-15 14:50:10|1870.4|1870.2|1870.4|1870|1871|1870.6|1870.2|1869.8|1743
1639579820000|2021-12-15 14:50:20|1870.6|1870.2|1872|1871.6|1872|1871.6|1870.4|1870|12867
1639579830000|2021-12-15 14:50:30|1872.2|1871.8|1871.4|1870.8|1872.4|1872|1871.2|1870.8|4490
1639579840000|2021-12-15 14:50:40|1871.6|1871|1871|1870.4|1871.6|1871.4|1870.8|1870.4|5791
1639579850000|2021-12-15 14:50:50|1870.8|1870.6|1871.2|1870.8|1871.4|1871|1870.6|1870.4|7736
1639579860000|2021-12-15 14:51:00|1871|1870.6|1870.2|1869.8|1871|1870.8|1870.2|1869.8|2054
1639579870000|2021-12-15 14:51:10|1870|1869.6|1869.6|1869.2|1870.2|1869.8|1869.4|1869|6260
1639579880000|2021-12-15 14:51:20|1869.8|1869.4|1870.2|1869.8|1870.4|1870|1869.8|1869.2|18685
1639579890000|2021-12-15 14:51:30|1870|1869.6|1870|1869.8|1870.2|1869.8|1869.4|1869|2112
1639579900000|2021-12-15 14:51:40|1870.2|1870|1869.8|1869.6|1870.6|1870.2|1869.8|1869.6|4345
1639579910000|2021-12-15 14:51:50|1870|1869.4|1870|1869.8|1870|1869.8|1870|1869.2|449
1639579920000|2021-12-15 14:52:00|1869.8|1869.6|1870.4|1870|1870.4|1870.2|1869.8|1869.4|3474
1639579930000|2021-12-15 14:52:10|1870.6|1869.8|1870|1869.6|1870.6|1870|1869.8|1869.4|3204
1639579940000|2021-12-15 14:52:20|1869.8|1869.4|1870|1869.8|1870.4|1869.8|1869.6|1869.2|0
1639579950000|2021-12-15 14:52:30|1869.8|1869.6|1870|1869.4|1870|1869.6|1869.4|1869.2|4272
1639579960000|2021-12-15 14:52:40|1869.8|1869.2|1870|1869.6|1870|1869.6|1869.6|1869.2|3823
1639579970000|2021-12-15 14:52:50|1869.8|1869.4|1869.2|1868.8|1869.8|1869.4|1869|1868.8|16871
1639579980000|2021-12-15 14:53:00|1869|1868.6|1869|1868.8|1869.2|1869|1868.8|1868.4|279
1639579990000|2021-12-15 14:53:10|1868.8|1868.6|1869.6|1869.2|1869.6|1869.4|1868.8|1868.4|1491
1639580000000|2021-12-15 14:53:20|1869.4|1869.4|1870.6|1870.2|1871|1870.6|1869.4|1869.2|5468
1639580010000|2021-12-15 14:53:30|1870.8|1870.4|1870.8|1870.6|1871.2|1870.8|1870.6|1870.4|364
1639580020000|2021-12-15 14:53:40|1871|1870.8|1870.8|1870.6|1871.2|1870.8|1870.2|1870|2045
1639580030000|2021-12-15 14:53:50|1871|1870.8|1872.2|1871.8|1872.2|1871.8|1871|1870.8|2232
1639580040000|2021-12-15 14:54:00|1872.4|1872|1872.6|1872.2|1872.8|1872.2|1872.2|1871.6|854
1639580050000|2021-12-15 14:54:10|1872.4|1872|1873.2|1872.6|1873.4|1872.8|1872.2|1871.8|6634
1639580060000|2021-12-15 14:54:20|1873.4|1872.8|1874.2|1873.6|1874.4|1874|1873.4|1872.8|1709
1639580070000|2021-12-15 14:54:30|1874.4|1873.8|1874.8|1874.2|1875.2|1874.8|1874.4|1873.8|1624
1639580080000|2021-12-15 14:54:40|1874.6|1874.4|1875.2|1874.6|1875.6|1875|1874.6|1874.4|161
1639580090000|2021-12-15 14:54:50|1875|1874.4|1874.8|1874.6|1875.2|1874.8|1874.6|1874.2|12643
1639580100000|2021-12-15 14:55:00|1874.6|1874.4|1873.8|1873.2|1874.6|1874.4|1873.6|1873.2|6183
1639580110000|2021-12-15 14:55:10|1874|1873.4|1874.6|1874.2|1874.6|1874.2|1874|1873.4|5786
1639580120000|2021-12-15 14:55:20|1874.4|1874|1874|1873.8|1874.4|1874|1873.8|1873.4|3826
1639580130000|2021-12-15 14:55:30|1874.2|1874|1874.8|1874.2|1874.8|1874.2|1874|1873.6|2042
1639580140000|2021-12-15 14:55:40|1875|1874.4|1874.6|1874.2|1875.2|1874.8|1874.6|1874.2|444
1639580150000|2021-12-15 14:55:50|1874.8|1874.4|1874.4|1873.8|1874.8|1874.4|1874.2|1873.8|161
1639580160000|2021-12-15 14:56:00|1874.2|1874|1873.4|1872.8|1874.8|1874.2|1873.4|1872.8|4600
1639580170000|2021-12-15 14:56:10|1873.2|1872.6|1872.6|1872.2|1873.2|1872.8|1872.6|1872|0
1639580180000|2021-12-15 14:56:20|1872.8|1872.4|1872.8|1872.4|1872.8|1872.6|1872.4|1872|306
1639580190000|2021-12-15 14:56:30|1872.4|1872.2|1872.6|1872.4|1873|1872.6|1872.4|1872.2|3532
1639580200000|2021-12-15 14:56:40|1872.8|1872.6|1872.6|1872|1873|1872.6|1872.6|1872|1635
1639580210000|2021-12-15 14:56:50|1872.4|1871.8|1872.2|1871.8|1872.6|1872.2|1872.2|1871.6|2759
1639580220000|2021-12-15 14:57:00|1872.4|1872|1872.2|1872|1872.6|1872|1871.8|1871.4|2368
1639580230000|2021-12-15 14:57:10|1872|1871.8|1872.6|1872.2|1872.8|1872.4|1871.6|1871.4|1135
1639580240000|2021-12-15 14:57:20|1872.4|1872|1872.6|1872.2|1872.8|1872.2|1871.6|1871.4|3811
1639580250000|2021-12-15 14:57:30|1872.8|1872|1872.4|1872|1872.8|1872.4|1872.4|1872|0
1639580260000|2021-12-15 14:57:40|1872.2|1871.8|1872.2|1871.8|1872.8|1872.6|1872|1871.6|3525
1639580270000|2021-12-15 14:57:50|1872.6|1871.6|1872.2|1871.8|1872.8|1872.4|1872.2|1871.6|1935
1639580280000|2021-12-15 14:58:00|1872|1871.6|1871.8|1871.2|1872.2|1871.8|1871.6|1871|891
1639580290000|2021-12-15 14:58:10|1871.6|1871|1871.8|1871.4|1872|1871.4|1871.4|1870.8|35
1639580300000|2021-12-15 14:58:20|1872|1871.6|1872|1871.6|1872.2|1872|1871.6|1871.2|803
1639580310000|2021-12-15 14:58:30|1872.2|1871.8|1872.6|1872|1872.6|1872.2|1872.2|1871.8|6099
1639580320000|2021-12-15 14:58:40|1872.2|1871.8|1872.2|1872|1872.6|1872.2|1872.2|1871.8|936
1639580330000|2021-12-15 14:58:50|1872.4|1871.8|1871.8|1871.4|1872.6|1872|1871.6|1871.4|715
1639580340000|2021-12-15 14:59:00|1872|1871.6|1873|1872.4|1873|1872.6|1872|1871.4|5900
1639580350000|2021-12-15 14:59:10|1872.8|1872.2|1871.6|1871|1872.8|1872.2|1871.6|1871|1047
1639580360000|2021-12-15 14:59:20|1871.4|1870.8|1872.2|1871.6|1872.4|1871.8|1871.2|1870.6|0
1639580370000|2021-12-15 14:59:30|1872|1871.4|1872|1871.6|1872.2|1871.6|1872|1871.2|0
1639580380000|2021-12-15 14:59:40|1872.2|1871.4|1873.4|1873|1873.8|1873.2|1872.2|1871.4|12397
1639580390000|2021-12-15 14:59:50|1873.2|1872.8|1873.4|1872.8|1873.6|1873.4|1873|1872.6|2405
1639580400000|2021-12-15 15:00:00|1873.2|1872.6|1874.4|1873.8|1874.6|1874|1872.8|1872.2|2654
1639580410000|2021-12-15 15:00:10|1874.2|1873.6|1873|1872.8|1874.2|1873.6|1872.8|1872|680
1639580420000|2021-12-15 15:00:20|1872.8|1872.6|1873.4|1872.8|1873.6|1873|1872.8|1872.2|3141
1639580430000|2021-12-15 15:00:30|1873.6|1873|1873|1872.4|1874|1873.4|1872.8|1872.2|0
1639580440000|2021-12-15 15:00:40|1873.2|1872.6|1874.4|1874|1874.4|1874|1873.2|1872.6|9085
1639580450000|2021-12-15 15:00:50|1874.6|1874.2|1875.4|1874.8|1875.6|1875|1874.2|1873.6|0
1639580460000|2021-12-15 15:01:00|1875.2|1875|1875.8|1875.4|1876|1875.6|1875.2|1875|2035
1639580470000|2021-12-15 15:01:10|1875.6|1875.2|1876|1875.8|1876.4|1875.8|1875.4|1875|0
1639580480000|2021-12-15 15:01:20|1876.2|1876|1876.2|1875.8|1876.8|1876.4|1876|1875.8|2700
1639580490000|2021-12-15 15:01:30|1876|1875.6|1875.6|1875.2|1876.2|1875.8|1875.4|1874.8|1162
1639580500000|2021-12-15 15:01:40|1875.4|1875|1874.4|1874|1875.6|1875.2|1874.4|1874|320
1639580510000|2021-12-15 15:01:50|1874.6|1874.2|1874.8|1874.2|1875.2|1874.6|1874.4|1874|605
1639580520000|2021-12-15 15:02:00|1875|1874.4|1875|1874.4|1875.6|1875.4|1874.2|1874|34185
1639580530000|2021-12-15 15:02:10|1875.6|1874.6|1874.6|1874.4|1875.8|1875.4|1874.6|1874.2|26479
1639580540000|2021-12-15 15:02:20|1874.4|1874.2|1874.6|1874|1874.8|1874.6|1874.2|1873.8|6151
1639580550000|2021-12-15 15:02:30|1874.8|1874.2|1874.4|1874|1875|1874.4|1874.2|1873.8|0
1639580560000|2021-12-15 15:02:40|1874.6|1874.2|1874.6|1874.2|1874.6|1874.2|1874.4|1873.8|100
1639580570000|2021-12-15 15:02:50|1875|1874.4|1875|1874.6|1875.2|1874.8|1874.6|1874.4|1931
1639580580000|2021-12-15 15:03:00|1874.8|1874.4|1874.2|1873.8|1875|1874.6|1874|1873.6|593
1639580590000|2021-12-15 15:03:10|1874|1873.6|1874.4|1874|1874.4|1874|1873.8|1873.4|923
1639580600000|2021-12-15 15:03:20|1874.2|1873.8|1873.8|1873.4|1874.2|1873.8|1873.8|1873.4|445
1639580610000|2021-12-15 15:03:30|1873.6|1873.2|1873.8|1873.2|1874|1873.6|1873.4|1873|477
1639580620000|2021-12-15 15:03:40|1874|1873.4|1874|1873.6|1874.2|1873.8|1873.8|1873.4|249
1639580630000|2021-12-15 15:03:50|1874.2|1873.8|1875|1874.6|1875.2|1874.6|1874.2|1873.6|1920
1639580640000|2021-12-15 15:04:00|1874.8|1874.4|1875|1874.4|1875|1874.6|1874.2|1874|6203
1639580650000|2021-12-15 15:04:10|1875.2|1874.6|1874.6|1874.2|1875.2|1874.8|1874.6|1874.2|161
1639580660000|2021-12-15 15:04:20|1874.4|1874|1874.4|1874|1874.6|1874.2|1874.2|1874|5
1639580670000|2021-12-15 15:04:30|1874.2|1873.8|1873.8|1873.2|1874.2|1874|1873.8|1873.2|3346
1639580680000|2021-12-15 15:04:40|1873.6|1873.4|1873.6|1873.2|1873.8|1873.4|1873.4|1873|786
1639580690000|2021-12-15 15:04:50|1873.8|1873.4|1874.2|1874|1874.4|1874|1873.8|1873.4|152
1639580700000|2021-12-15 15:05:00|1874|1873.8|1874.4|1873.8|1874.4|1874|1873.6|1873.2|4738
1639580710000|2021-12-15 15:05:10|1874.6|1874|1875|1874.6|1875.2|1874.8|1874.6|1874|723
1639580720000|2021-12-15 15:05:20|1875.2|1874.4|1875.2|1874.6|1875.2|1875|1875|1874.4|0
1639580730000|2021-12-15 15:05:30|1875|1874.4|1874.6|1874.2|1875.2|1874.4|1874|1873.6|5735
1639580740000|2021-12-15 15:05:40|1874.8|1874.4|1875|1874.4|1875|1874.6|1874.6|1874.2|161
1639580750000|2021-12-15 15:05:50|1874.8|1874.6|1873.4|1873|1874.8|1874.6|1873.2|1872.8|2851
1639580760000|2021-12-15 15:06:00|1873.6|1873.2|1873.6|1873.2|1874|1873.6|1873.4|1873.2|5968
1639580770000|2021-12-15 15:06:10|1873.8|1873.4|1873.2|1872.8|1873.8|1873.4|1872.8|1872.2|3574
1639580780000|2021-12-15 15:06:20|1873|1873|1873.2|1872.8|1873.4|1873|1873|1872.6|161
1639580790000|2021-12-15 15:06:30|1873.4|1873|1873.8|1873.4|1873.8|1873.4|1873.2|1872.8|1
1639580800000|2021-12-15 15:06:40|1873.6|1873.6|1873.8|1873.4|1874|1873.6|1873.6|1873.4|0
1639580810000|2021-12-15 15:06:50|1874|1873.6|1873.4|1872.8|1874.4|1874|1873|1872.6|4365
1639580820000|2021-12-15 15:07:00|1873.2|1873|1873.6|1873.4|1873.6|1873.4|1873.2|1872.8|3010
1639580830000|2021-12-15 15:07:10|1873.4|1873.2|1873.6|1873.2|1874|1873.6|1873.4|1873.2|0
1639580840000|2021-12-15 15:07:20|1873.4|1873|1873.2|1872.8|1873.4|1873|1873|1872.6|1366
1639580850000|2021-12-15 15:07:30|1872.8|1872.6|1872.4|1872|1873|1872.6|1872.2|1872|0
1639580860000|2021-12-15 15:07:40|1872.6|1872.2|1872.6|1872.2|1872.8|1872.6|1872.4|1872|1263
1639580870000|2021-12-15 15:07:50|1872.4|1872|1871.6|1871.4|1872.4|1872|1871.6|1871.4|10317
1639580880000|2021-12-15 15:08:00|1871.4|1871.2|1871.2|1870.6|1871.6|1871.2|1871|1870.6|4826
1639580890000|2021-12-15 15:08:10|1870.8|1870.8|1871|1870.8|1871.2|1871|1870.8|1870.4|150
1639580900000|2021-12-15 15:08:20|1870.8|1870.6|1870.8|1870.6|1871|1870.8|1870.4|1870.2|6490
1639580910000|2021-12-15 15:08:30|1871|1870.8|1871|1870.6|1871.2|1871|1871|1870.4|163
1639580920000|2021-12-15 15:08:40|1870.8|1870.4|1870.4|1870.2|1871.4|1871|1870.4|1870.2|41514
1639580930000|2021-12-15 15:08:50|1870.2|1870|1870|1869.6|1870.4|1870|1870|1869.6|4132
1639580940000|2021-12-15 15:09:00|1869.8|1869.8|1869.8|1869.2|1869.8|1869.8|1869.6|1869.2|1285
1639580950000|2021-12-15 15:09:10|1869.6|1869.4|1869.8|1869.6|1870|1869.6|1869.4|1869.4|1314
1639580960000|2021-12-15 15:09:20|1869.6|1869.4|1869.6|1869.4|1869.8|1869.4|1869.6|1869.4|3778
1639580970000|2021-12-15 15:09:30|1869.4|1869.2|1869.2|1868.8|1869.6|1869.4|1869|1868.6|617
1639580980000|2021-12-15 15:09:40|1869|1868.6|1869.4|1868.8|1869.4|1869|1869|1868.6|1000
1639580990000|2021-12-15 15:09:50|1869.2|1869|1869.6|1869.4|1869.6|1869.4|1869.2|1868.8|1026
1639581000000|2021-12-15 15:10:00|1869.8|1869.2|1869.2|1869|1869.8|1869.6|1869.2|1869|13686
1639581010000|2021-12-15 15:10:10|1869.4|1869.2|1869.6|1869.2|1869.6|1869.4|1869.4|1869|880
1639581020000|2021-12-15 15:10:20|1869.4|1869|1870.2|1869.8|1870.4|1870|1869.2|1868.8|1554
1639581030000|2021-12-15 15:10:30|1870|1869.6|1869.8|1869.4|1870.2|1869.8|1869.6|1869.2|1421
1639581040000|2021-12-15 15:10:40|1870|1869.6|1870.2|1869.8|1870.2|1869.8|1870|1869.4|161
1639581050000|2021-12-15 15:10:50|1870|1870|1870.8|1870.4|1871|1870.6|1870|1870|1896
1639581060000|2021-12-15 15:11:00|1870.6|1870.2|1871.2|1870.8|1871.2|1870.8|1870.6|1870.2|0
1639581070000|2021-12-15 15:11:10|1871|1870.6|1871|1870.4|1871.2|1870.8|1870.4|1870|880
1639581080000|2021-12-15 15:11:20||1870.6||1870.4||1870.6||1870.4|0
1639581090000|2021-12-15 15:11:30|1870.8||1870.6||1870.8||1870.6||0
1639581100000|2021-12-15 15:11:40|1870.8|1870.6|1870|1869.8|1871|1870.6|1870|1869.4|2965
1639581110000|2021-12-15 15:11:50|1870.2|1869.6|1870.6|1870.2|1870.8|1870.4|1869.8|1869.4|1369
1639581120000|2021-12-15 15:12:00|1870.8|1870.4|1870.6|1870.2|1871|1870.4|1870.2|1869.8|853
1639581130000|2021-12-15 15:12:10|1870.4|1870|1870.2|1870|1870.6|1870|1870.2|1869.8|165
1639581140000|2021-12-15 15:12:20|1870.4|1869.8|1870.4|1869.8|1870.4|1870|1870|1869.6|161
1639581150000|2021-12-15 15:12:30|1870.2|1869.6|1870.6|1870.2|1870.6|1870.2|1870|1869.6|511
1639581160000|2021-12-15 15:12:40|1870.8|1870.4|1871.2|1870.6|1871.2|1870.8|1870.8|1870.2|1749
1639581170000|2021-12-15 15:12:50|1871|1870.8|1870.8|1870.4|1871|1870.8|1870.8|1870.4|220
1639581180000|2021-12-15 15:13:00|1871|1870.6|1871.6|1871.2|1872|1871.4|1871|1870.6|665
1639581190000|2021-12-15 15:13:10|1871.8|1871.4|1871.2|1871|1872.2|1871.8|1871|1870.8|9673
1639581200000|2021-12-15 15:13:20|1871|1870.8|1870.6|1870.2|1871.2|1871|1870.2|1870|1934
1639581210000|2021-12-15 15:13:30|1870.4|1870|1870.6|1870.4|1870.6|1870.4|1870.2|1870|0
1639581220000|2021-12-15 15:13:40|1870.8|1870.2|1870.6|1870.2|1870.8|1870.4|1870.4|1870.2|495
1639581230000|2021-12-15 15:13:50|1870.4|1870|1869.8|1869.6|1870.4|1870|1869.8|1869.4|919
1639581240000|2021-12-15 15:14:00|1869.6|1869.4|1869.6|1869.2|1870|1869.8|1869.2|1869|2020
1639581250000|2021-12-15 15:14:10|1869.8|1869.4|1869.6|1869.2|1869.8|1869.6|1869.4|1869.2|4535
1639581260000|2021-12-15 15:14:20|1869.8|1869.4|1870|1869.8|1870|1869.8|1869.6|1869.2|1175
1639581270000|2021-12-15 15:14:30|1869.8|1869.6|1869.8|1869.4|1870|1869.6|1869.6|1869.4|0
1639581280000|2021-12-15 15:14:40|1869.6|1869.2|1870.2|1869.8|1870.4|1870|1869.6|1869.2|12434
1639581290000|2021-12-15 15:14:50|1870|1869.6|1869.4|1869.2|1870.2|1869.8|1869.2|1869|4470
1639581300000|2021-12-15 15:15:00|1869.6|1869.4|1869.4|1869|1869.8|1869.6|1869.2|1869|2939
1639581310000|2021-12-15 15:15:10|1869.2|1868.8|1868.6|1868.2|1869.4|1868.8|1868.6|1868.2|7322
1639581320000|2021-12-15 15:15:20|1868.8|1868.4|1869.4|1869|1869.4|1869|1868.6|1868.4|560
1639581330000|2021-12-15 15:15:30|1869.2|1868.8|1869.6|1869.2|1869.8|1869.4|1868.8|1868.6|11746
1639581340000|2021-12-15 15:15:40|1869.8|1869.4|1869.8|1869.6|1870|1869.6|1869.6|1869.2|3450
1639581350000|2021-12-15 15:15:50|1870|1869.4|1870.2|1869.8|1870.2|1870|1869.8|1869.4|164
1639581360000|2021-12-15 15:16:00|1870.4|1870|1870.6|1870.2|1870.8|1870.6|1870.4|1870|1193
1639581370000|2021-12-15 15:16:10|1870.8|1870.4|1871.2|1871|1871.6|1871.2|1870.6|1870.4|2126
1639581380000|2021-12-15 15:16:20|1871.4|1870.8|1871.2|1871|1871.6|1871.2|1871|1870.6|2944
1639581390000|2021-12-15 15:16:30|1871|1870.8|1871.2|1871|1871.2|1871|1870.6|1870.4|0
1639581400000|2021-12-15 15:16:40|1871.4|1871.2|1871|1870.6|1871.4|1871.2|1870.8|1870.6|1496
1639581410000|2021-12-15 15:16:50|1870.8|1870.4|1870.2|1870|1871|1870.6|1870.2|1870|2098
1639581420000|2021-12-15 15:17:00|1870.4|1870.2|1871|1870.6|1871|1870.6|1870.4|1870|984
1639581430000|2021-12-15 15:17:10|1870.8|1870.4|1871|1870.6|1871.4|1871|1870.6|1870.4|1818
1639581440000|2021-12-15 15:17:20|1870.8|1870.4|1870.8|1870.2|1871|1870.4|1870.6|1870.2|2782
1639581450000|2021-12-15 15:17:30|1871|1870.4|1871.6|1871.2|1871.6|1871.4|1870.8|1870.4|756
1639581460000|2021-12-15 15:17:40|1871.8|1871.4|1872|1871.6|1872|1871.6|1871.4|1871|477
1639581470000|2021-12-15 15:17:50|1871.8|1871.4|1871.8|1871.6|1872|1871.8|1871.6|1871.4|601
1639581480000|2021-12-15 15:18:00|1871.6|1871.4|1871.4|1870.8|1871.8|1871.4|1871.2|1870.8|828
1639581490000|2021-12-15 15:18:10|1871.2|1870.6|1870.6|1870.2|1871.2|1870.8|1870.4|1870|4206
1639581500000|2021-12-15 15:18:20|1870.8|1870.4|1871.8|1871.4|1871.8|1871.4|1870.8|1870.4|745
1639581510000|2021-12-15 15:18:30|1872|1871.6|1871.4|1871|1872|1871.8|1871.4|1871|3198
1639581520000|2021-12-15 15:18:40|1871.2|1871.2|1872.2|1871.8|1872.4|1872|1871.2|1871|4231
1639581530000|2021-12-15 15:18:50|1872.4|1872|1872.6|1872.2|1872.6|1872.2|1872.2|1872|161
1639581540000|2021-12-15 15:19:00|1872.4|1872|1872.6|1872|1872.6|1872.2|1872|1871.6|1474
1639581550000|2021-12-15 15:19:10|1872.4|1872.2|1872.6|1872.4|1872.6|1872.4|1872.4|1872.2|40
1639581560000|2021-12-15 15:19:20|1872.4|1872.2|1872|1871.6|1872.6|1872.4|1872|1871.6|491
1639581570000|2021-12-15 15:19:30|1871.8|1871.4|1871.6|1871.2|1872|1871.8|1871.6|1871.2|419
1639581580000|2021-12-15 15:19:40|1871.8|1871.4|1871.2|1870.8|1871.8|1871.4|1871.2|1870.6|1463
1639581590000|2021-12-15 15:19:50|1871|1870.6|1870.4|1870.2|1871.2|1870.8|1870.4|1870|1089
1639581600000|2021-12-15 15:20:00|1870.6|1870.4|1870.6|1870.2|1871|1870.6|1870.4|1870|466
1639581610000|2021-12-15 15:20:10|1870.8|1870.4|1870.6|1870.2|1871|1870.6|1870.4|1870.2|4977
1639581620000|2021-12-15 15:20:20|1870.8|1870.4|1870.6|1870.2|1870.8|1870.4|1870|1869.8|871
1639581630000|2021-12-15 15:20:30|1870.4|1870.4|1870.6|1870.2|1870.6|1870.4|1870.4|1870|0
1639581640000|2021-12-15 15:20:40|1870.4|1870.4|1870.6|1870.4|1870.8|1870.6|1870.4|1870.2|511
1639581650000|2021-12-15 15:20:50|1870.8|1870.2|1870.6|1870|1870.8|1870.2|1870.2|1869.8|1179
1639581660000|2021-12-15 15:21:00|1870.8|1870.2|1870.8|1870.2|1870.8|1870.6|1870.2|1870|500
1639581670000|2021-12-15 15:21:10|1870.6|1870.4|1871.2|1870.8|1871.2|1871|1870.6|1870.2|1360
1639581680000|2021-12-15 15:21:20|1871|1871|1871.2|1870.8|1871.4|1871|1870.6|1870.4|1334
1639581690000|2021-12-15 15:21:30|1871|1871|1871.8|1871.2|1872|1871.6|1871|1870.6|3062
1639581700000|2021-12-15 15:21:40|1871.6|1871.4|1871.6|1871.2|1872|1871.6|1871.4|1871|5499
1639581710000|2021-12-15 15:21:50|1871.4|1871.4|1871|1870.8|1871.6|1871.4|1871|1870.6|1
1639581720000|2021-12-15 15:22:00||1870.6||1870.6||1870.6||1870.6|0
1639581730000|2021-12-15 15:22:10|1871.2|1870.8|1871|1870.8|1871.2|1871|1870.4|1870.2|2596
1639581740000|2021-12-15 15:22:20|1871.2|1870.6|1871.4|1870.8|1871.4|1871|1871|1870.6|649
1639581750000|2021-12-15 15:22:30|1871.2|1871|1870.4|1870.2|1871.4|1871|1870.2|1870|1472
1639581760000|2021-12-15 15:22:40|1870.6|1870.4|1870.6|1870.2|1870.6|1870.4|1870.2|1870|1736
1639581770000|2021-12-15 15:22:50||1870||1870.2||1870.2||1870|0
1639581780000|2021-12-15 15:23:00|1870.8|1870.4|1871.2|1870.8|1871.6|1871.2|1870.6|1870.2|1220
1639581790000|2021-12-15 15:23:10|1871|1871|1871.4|1870.8|1871.6|1871.2|1871|1870.8|431
1639581800000|2021-12-15 15:23:20|1871.6|1871|1871.2|1870.8|1871.6|1871.2|1871|1870.6|405
1639581810000|2021-12-15 15:23:30|1871|1870.6|1871.4|1871|1871.4|1871.2|1871|1870.6|3769
1639581820000|2021-12-15 15:23:40|1871.2|1870.8|1871.2|1870.8|1871.4|1870.8|1870.6|1870.4|11836
1639581830000|2021-12-15 15:23:50|1871|1871|1870.4|1870|1871|1871|1870.2|1870|5607
1639581840000|2021-12-15 15:24:00|1870.6|1870.2|1870.6|1870.2|1870.6|1870.2|1870.2|1870|1246
1639581850000|2021-12-15 15:24:10|1870.4|1870|1870.6|1870.2|1870.6|1870.2|1870|1869.6|2837
1639581860000|2021-12-15 15:24:20|1870.4|1870.4|1870.8|1870.6|1870.8|1870.6|1870.4|1870.2|11259
1639581870000|2021-12-15 15:24:30|1870.6|1870.4|1871.2|1870.8|1871.2|1871|1870.2|1870|13495
1639581880000|2021-12-15 15:24:40|1871|1871|1871|1870.8|1871.2|1871|1870.8|1870.6|0
1639581890000|2021-12-15 15:24:50|1870.8|1870.6|1870.4|1870.2|1871|1870.6|1870.4|1870|7093
1639581900000|2021-12-15 15:25:00|1870.2|1870|1870.4|1870|1870.6|1870.2|1870.2|1870|404
1639581910000|2021-12-15 15:25:10|1870.2|1869.8|1870.8|1870.4|1870.8|1870.6|1869.8|1869.4|1588
1639581920000|2021-12-15 15:25:20|1870.6|1870.2|1870.4|1870|1870.6|1870.2|1870.2|1869.8|370
1639581930000|2021-12-15 15:25:30|1870.2|1870.2|1870.2|1869.8|1870.6|1870.2|1870|1869.8|3000
1639581940000|2021-12-15 15:25:40|1870|1869.6|1869.6|1869.4|1870.2|1869.6|1869.6|1869.4|237
1639581950000|2021-12-15 15:25:50|1869.4|1869.2|1869.4|1869.2|1869.6|1869.2|1869.2|1869|168
1639581960000|2021-12-15 15:26:00||1869||1869||1869.2||1869|0
1639581970000|2021-12-15 15:26:10|1869.6|1869.2|1869.4|1869.2|1869.6|1869.4|1869.4|1869|212
1639581980000|2021-12-15 15:26:20|1869.6|1869.4|1869.8|1869.6|1869.8|1869.6|1869.6|1869.4|555
1639581990000|2021-12-15 15:26:30|1870|1869.8|1870|1869.6|1870.4|1870|1869.8|1869.6|2894
1639582000000|2021-12-15 15:26:40|1869.8|1869.8|1870.4|1870|1870.8|1870.4|1869.8|1869.6|1721
1639582010000|2021-12-15 15:26:50|1870.2|1869.8|1870|1869.6|1870.4|1870|1870|1869.6|2040
1639582020000|2021-12-15 15:27:00|1870.2|1869.8|1870.2|1870|1870.2|1870|1870|1869.6|1057
1639582030000|2021-12-15 15:27:10|1870.6|1870.2|1870.8|1870.4|1871|1870.6|1870.6|1870.2|908
1639582040000|2021-12-15 15:27:20|1870.6|1870.6|1869.6|1869.2|1870.8|1870.6|1869.6|1869.2|667
1639582050000|2021-12-15 15:27:30|1869.4|1869|1869.6|1869.2|1869.8|1869.4|1869.2|1869|531
1639582060000|2021-12-15 15:27:40|1869.4|1869|1870.2|1869.8|1870.2|1870|1869.2|1869|4112
1639582070000|2021-12-15 15:27:50|1870.4|1870|1870|1869.6|1870.4|1870.2|1869.8|1869.6|1543
1639582080000|2021-12-15 15:28:00|1869.8|1869.4|1869.6|1869.2|1870|1869.6|1869.6|1869.2|94
1639582090000|2021-12-15 15:28:10|1869.8|1869.4|1869.8|1869.4|1870|1869.6|1869.6|1869.2|1095
1639582100000|2021-12-15 15:28:20|1870|1869.6|1869.8|1869.2|1870|1869.6|1869.4|1869|1937
1639582110000|2021-12-15 15:28:30|1869.6|1869.4|1869.8|1869.4|1870|1869.6|1869.6|1869.2|0
1639582120000|2021-12-15 15:28:40|1870|1869.6|1870|1869.6|1870|1869.8|1869.4|1869.2|4118
1639582130000|2021-12-15 15:28:50||1869.8||1869.8||1869.8||1869.8|245
1639582140000|2021-12-15 15:29:00|1869.8|1869.6|1870.2|1869.8|1870.2|1869.8|1869.8|1869.6|161
1639582150000|2021-12-15 15:29:10|1870.4|1870|1871|1870.6|1871.2|1870.6|1870.4|1870|2136
1639582160000|2021-12-15 15:29:20|1870.8|1870.4|1870.4|1870.2|1871|1870.4|1870.4|1870.2|1003
1639582170000|2021-12-15 15:29:30|1870.6|1870.4|1870.4|1870.2|1870.8|1870.4|1870.4|1870.2|880
1639582180000|2021-12-15 15:29:40|1870.2|1870|1870.6|1870.2|1871|1870.6|1870|1869.6|5160
1639582190000|2021-12-15 15:29:50|1870.8|1870.4|1871|1870.6|1871|1870.6|1870.6|1870.4|0
1639582200000|2021-12-15 15:30:00|1870.8|1870.4|1872.4|1872.2|1873.4|1872.8|1870.8|1870.4|15651
1639582210000|2021-12-15 15:30:10|1872.6|1872|1871.6|1871.2|1873.2|1872.4|1871.6|1871.2|1563
1639582220000|2021-12-15 15:30:20|1871.8|1871.4|1872.4|1872|1872.4|1872|1871.6|1871.4|680
1639582230000|2021-12-15 15:30:30|1872.2|1871.8|1872.4|1872|1872.4|1872|1872|1871.6|0
1639582240000|2021-12-15 15:30:40|1872.2|1871.8|1872.6|1872|1872.6|1872.4|1872|1871.6|162
1639582250000|2021-12-15 15:30:50|1872.4|1872.2|1872.6|1872|1872.6|1872.4|1872|1871.6|329
1639582260000|2021-12-15 15:31:00|1872.4|1872.2|1873|1872.4|1873.2|1872.4|1872.4|1872|57
1639582270000|2021-12-15 15:31:10|1872.8|1872.6|1872.8|1872.4|1872.8|1872.6|1872.6|1872.2|0
1639582280000|2021-12-15 15:31:20|1873|1872.6|1873.4|1873|1873.4|1873|1872.8|1872.4|541
1639582290000|2021-12-15 15:31:30|1873.2|1873.2|1873.4|1872.8|1873.4|1873.2|1873.2|1872.8|160
1639582300000|2021-12-15 15:31:40|1873.2|1873|1873.4|1873.2|1874|1873.4|1873.2|1873|563
1639582310000|2021-12-15 15:31:50|1873.6|1873|1873|1872.6|1873.8|1873.2|1873|1872.6|1002
1639582320000|2021-12-15 15:32:00|1872.8|1872.4|1873|1872.4|1873.2|1872.8|1872.6|1872.2|559
1639582330000|2021-12-15 15:32:10|1873.2|1872.6|1873|1872.4|1873.4|1873|1873|1872.4|0
1639582340000|2021-12-15 15:32:20|1872.8|1872.6|1872.8|1872.4|1873.2|1872.8|1872.8|1872.4|321
1639582350000|2021-12-15 15:32:30|1872.6|1872.6|1872.8|1872.2|1872.8|1872.6|1871.8|1871.6|7963
1639582360000|2021-12-15 15:32:40|1872.6|1872.4|1872.8|1872.4|1873|1872.6|1872.4|1872.2|804
1639582370000|2021-12-15 15:32:50|1872.6|1872.2|1872.4|1871.8|1872.8|1872.4|1872.4|1871.8|1175
1639582380000|2021-12-15 15:33:00|1872.2|1872|1872|1871.6|1872.2|1872|1871.8|1871.4|0
1639582390000|2021-12-15 15:33:10|1871.8|1871.4|1871.8|1871.6|1872.2|1871.6|1871.2|1871|325
1639582400000|2021-12-15 15:33:20|1872|1871.4|1871.4|1871.2|1872|1871.6|1871.4|1871|709
1639582410000|2021-12-15 15:33:30|1871.6|1871|1872|1871.6|1872.4|1871.8|1871.4|1871|0
1639582420000|2021-12-15 15:33:40|1871.8|1871.8|1872|1871.6|1872|1871.8|1871.8|1871.4|365
1639582430000|2021-12-15 15:33:50|1871.8|1871.8|1872|1871.8|1872.2|1871.8|1871.8|1871.6|2571
1639582440000|2021-12-15 15:34:00|1872.4|1872|1873|1872.6|1873.2|1872.8|1872.4|1872|81
1639582450000|2021-12-15 15:34:10|1873.2|1872.8|1873.6|1873|1873.6|1873.2|1873.2|1872.8|61
1639582460000|2021-12-15 15:34:20|1873.4|1873.2|1873.8|1873.4|1874|1873.6|1873.4|1873.2|517
1639582470000|2021-12-15 15:34:30|1873.6|1873.2|1873.8|1873.6|1874|1873.6|1873.6|1873.2|1043
1639582480000|2021-12-15 15:34:40|1873.6|1873.4|1873.8|1873.2|1873.8|1873.6|1873.6|1873.2|5
1639582490000|2021-12-15 15:34:50|1873.6|1873.4|1873|1872.6|1873.8|1873.6|1873|1872.6|2555
1639582500000|2021-12-15 15:35:00|1872.8|1872.4|1873.4|1873|1873.8|1873.4|1872.8|1872.4|330
1639582510000|2021-12-15 15:35:10|1873.2|1872.8|1872.2|1871.8|1873.2|1872.8|1872|1871.8|238
1639582520000|2021-12-15 15:35:20|1872|1872|1872.4|1871.8|1872.6|1872.4|1872|1871.8|2501
1639582530000|2021-12-15 15:35:30|1872.2|1872|1872|1871.6|1872.2|1872|1872|1871.4|993
1639582540000|2021-12-15 15:35:40|1872.2|1871.8|1872.2|1871.8|1872.4|1872|1872|1871.8|423
1639582550000|2021-12-15 15:35:50|1872.4|1872|1872.4|1872|1872.4|1872.2|1872.2|1872|465
1639582560000|2021-12-15 15:36:00|1872.2|1872.2|1872.4|1872|1872.4|1872.2|1872|1871.6|4120
1639582570000|2021-12-15 15:36:10|1872.6|1872.2|1873|1872.4|1873|1872.6|1872.4|1872.2|10
1639582580000|2021-12-15 15:36:20|1872.8|1872.2|1872.2|1871.8|1872.8|1872.2|1872|1871.8|120
1639582590000|2021-12-15 15:36:30|1872|1871.6|1871.6|1871.2|1872.2|1871.6|1871.4|1871.2|608
1639582600000|2021-12-15 15:36:40|1871.8|1871.4|1872|1871.6|1872|1871.6|1871.8|1871.4|663
1639582610000|2021-12-15 15:36:50|1871.8|1871.4|1871.8|1871.4|1872|1871.6|1871.6|1871.2|6056
1639582620000|2021-12-15 15:37:00|1872|1871.6|1872|1871.6|1872|1871.8|1871.8|1871.4|2299
1639582630000|2021-12-15 15:37:10|1871.8|1871.8|1872.2|1872|1872.2|1872|1871.8|1871.8|161
1639582640000|2021-12-15 15:37:20|1872|1871.8|1872.2|1872|1872.2|1872|1872|1871.6|1274
1639582650000|2021-12-15 15:37:30|1872.4|1871.8|1873.8|1873.6|1874|1873.6|1872.4|1871.8|14348
1639582660000|2021-12-15 15:37:40|1874|1873.8|1873.8|1873.4|1874.2|1873.8|1873.6|1873.2|3917
1639582670000|2021-12-15 15:37:50|1873.6|1873.2|1873.6|1873.2|1873.6|1873.4|1873.2|1873|2954
1639582680000|2021-12-15 15:38:00|1873.8|1873.4|1872.8|1872.4|1873.8|1873.4|1872.8|1872.2|1331
1639582690000|2021-12-15 15:38:10|1873|1872.6|1873.4|1873|1873.6|1873.2|1873|1872.6|793
1639582700000|2021-12-15 15:38:20|1873.2|1872.8|1873.4|1872.8|1873.4|1873|1873|1872.6|0
1639582710000|2021-12-15 15:38:30|1873.2|1872.6|1873|1872.6|1873.2|1872.8|1872.8|1872.4|227
1639582720000|2021-12-15 15:38:40|1872.8|1872.4|1873.2|1872.8|1873.4|1873|1872.8|1872.4|680
1639582730000|2021-12-15 15:38:50|1873.4|1873|1874.2|1873.8|1874.2|1873.8|1873.4|1873|750
1639582740000|2021-12-15 15:39:00|1874.4|1874|1875|1874.6|1875|1874.6|1874.2|1873.8|3429
1639582750000|2021-12-15 15:39:10|1874.8|1874.4|1874.4|1874|1875|1874.6|1874.4|1874|588
1639582760000|2021-12-15 15:39:20|1874.6|1874.2|1874.8|1874.6|1875|1874.6|1874.6|1874|3554
1639582770000|2021-12-15 15:39:30|1874.6|1874.4|1875.2|1874.8|1875.8|1875.2|1874.6|1874.2|9607
1639582780000|2021-12-15 15:39:40|1875|1874.6|1875|1874.6|1875.6|1875.2|1874.8|1874.4|5625
1639582790000|2021-12-15 15:39:50|1874.8|1874.4|1875|1874.6|1875|1874.6|1874.6|1874.2|1185
1639582800000|2021-12-15 15:40:00|1874.8|1874.4|1875.2|1874.8|1875.4|1875|1874.6|1874.2|6951
1639582810000|2021-12-15 15:40:10|1875|1875|1875.6|1875.2|1875.8|1875.4|1875|1874.6|242
1639582820000|2021-12-15 15:40:20|1875.4|1875|1875.2|1874.8|1875.6|1875.2|1875.2|1874.8|465
1639582830000|2021-12-15 15:40:30|1875.4|1875|1874.8|1874.4|1875.6|1875.2|1874.8|1874.4|2279
1639582840000|2021-12-15 15:40:40|1875|1874.6|1875.4|1875|1875.4|1875|1875|1874.6|294
1639582850000|2021-12-15 15:40:50|1875.2|1875.2|1875.2|1874.8|1875.6|1875.4|1875|1874.6|1801
1639582860000|2021-12-15 15:41:00|1875|1875|1874.8|1874.6|1875.6|1875|1874.8|1874.4|668
1639582870000|2021-12-15 15:41:10|1875.2|1874.4|1875|1874.6|1875.2|1874.8|1875|1874.4|1087
1639582880000|2021-12-15 15:41:20|1874.8|1874.4|1874.8|1874.6|1875.2|1874.6|1874.8|1874.4|0
1639582890000|2021-12-15 15:41:30|1874.6|1874.4|1875|1874.6|1875.2|1874.8|1874.6|1874.4|635
1639582900000|2021-12-15 15:41:40|1874.8|1874.4|1874.6|1874.2|1875|1874.6|1874.4|1874.2|1739
1639582910000|2021-12-15 15:41:50|1874.8|1874.4|1875.4|1875|1875.6|1875.2|1874.6|1874.4|4856
1639582920000|2021-12-15 15:42:00|1875.2|1874.8|1876.2|1875.8|1876.2|1875.8|1875.2|1874.8|1149
1639582930000|2021-12-15 15:42:10|1876.4|1876|1876.4|1876|1876.6|1876.2|1876|1875.8|1091
1639582940000|2021-12-15 15:42:20|1876.2|1875.8|1876|1875.8|1876.4|1875.8|1875.8|1875.4|2307
1639582950000|2021-12-15 15:42:30|1876.2|1876|1876|1875.6|1876.4|1876|1876|1875.6|160
1639582960000|2021-12-15 15:42:40|1876.2|1875.8|1876.2|1875.8|1876.6|1876.2|1876.2|1875.8|509
1639582970000|2021-12-15 15:42:50|1876|1875.6|1875.6|1875.2|1876.2|1875.8|1875.6|1875.2|971
1639582980000|2021-12-15 15:43:00|1875.4|1875|1874.8|1874.4|1875.4|1875.2|1874.6|1874.4|2349
1639582990000|2021-12-15 15:43:10|1875|1874.6|1875.4|1875|1875.8|1875.4|1875|1874.6|12337
1639583000000|2021-12-15 15:43:20|1875.2|1875.2|1875|1874.6|1875.6|1875.2|1874.8|1874.6|56282
1639583010000|2021-12-15 15:43:30|1875.2|1874.8|1875.2|1874.8|1875.4|1875|1875.2|1874.8|100
1639583020000|2021-12-15 15:43:40|1875|1874.6|1875|1874.6|1875.2|1874.8|1874.8|1874.4|661
1639583030000|2021-12-15 15:43:50|1874.8|1874.8|1875.2|1874.8|1875.2|1875|1874.8|1874.8|0
1639583040000|2021-12-15 15:44:00|1875|1874.6|1875.6|1875.2|1876|1875.6|1874.8|1874.6|35649
1639583050000|2021-12-15 15:44:10|1875.4|1875|1875.8|1875.4|1876.2|1875.8|1875.4|1875|3986
1639583060000|2021-12-15 15:44:20|1875.6|1875.2|1875.6|1875.4|1875.8|1875.4|1875.6|1875.2|519
1639583070000|2021-12-15 15:44:30|1875.4|1875.2|1875.8|1875.4|1875.8|1875.4|1875.2|1875|2560
1639583080000|2021-12-15 15:44:40|1875.6|1875.2|1876.2|1875.8|1876.4|1876|1875.4|1875|631
1639583090000|2021-12-15 15:44:50|1876|1875.6|1876.4|1876|1876.6|1876.4|1875.8|1875.6|3231
1639583100000|2021-12-15 15:45:00|1876.2|1875.8|1875.4|1875|1876.2|1875.8|1875.2|1875|4891
1639583110000|2021-12-15 15:45:10|1875.2|1875.2|1875.4|1875|1875.6|1875.2|1875.2|1874.8|160
1639583120000|2021-12-15 15:45:20|1875.2|1874.8|1874.8|1874.4|1875.4|1875|1874.6|1874.2|5862
1639583130000|2021-12-15 15:45:30|1874.6|1874.2|1874.2|1874|1874.8|1874.4|1874.2|1873.8|1894
1639583140000|2021-12-15 15:45:40|1874|1873.8|1874.2|1873.8|1874.4|1874|1874|1873.6|764
1639583150000|2021-12-15 15:45:50|1874.4|1874|1874.2|1873.8|1874.4|1874.2|1874|1873.8|4951
1639583160000|2021-12-15 15:46:00|1874|1874|1873.6|1873.2|1874|1874|1873.4|1873|1794
1639583170000|2021-12-15 15:46:10|1873.4|1873|1873.2|1873|1873.6|1873.2|1873|1872.8|299
1639583180000|2021-12-15 15:46:20|1873|1872.8|1872.8|1872.6|1873|1872.8|1872.6|1872|2727
1639583190000|2021-12-15 15:46:30|1872.6|1872.4|1872.8|1872.4|1873|1872.8|1872.4|1872.2|21130
1639583200000|2021-12-15 15:46:40|1872.6|1872.6|1873|1872.8|1873|1872.8|1872.6|1872.6|201
1639583210000|2021-12-15 15:46:50|1873.2|1873|1873.2|1872.8|1873.2|1873|1873|1872.6|326
1639583220000|2021-12-15 15:47:00|1873.4|1873|1873.4|1872.8|1873.8|1873.4|1873|1872.8|1922
1639583230000|2021-12-15 15:47:10|1873.2|1873|1873.2|1873|1873.2|1873.2|1873.2|1873|304
1639583240000|2021-12-15 15:47:20|1873.4|1872.8|1873.2|1872.6|1873.4|1872.8|1873|1872.6|464
1639583250000|2021-12-15 15:47:30|1873|1872.8|1872.8|1872.4|1873|1872.8|1872.6|1872|7140
1639583260000|2021-12-15 15:47:40|1872.6|1872.2|1872.6|1872.4|1872.8|1872.4|1872.6|1872.2|533
1639583270000|2021-12-15 15:47:50|1872.4|1872.2|1872.4|1872.2|1872.4|1872.2|1872.2|1872|505
1639583280000|2021-12-15 15:48:00|1872.6|1872.4|1873.2|1872.6|1873.4|1873|1872.6|1872.2|3170
1639583290000|2021-12-15 15:48:10|1873|1872.4|1873.2|1872.8|1873.4|1872.8|1872.8|1872.4|723
1639583300000|2021-12-15 15:48:20|1873.4|1872.6|1872.6|1872.4|1873.4|1872.6|1872.6|1872.2|1048
1639583310000|2021-12-15 15:48:30|1872.8|1872.6|1873|1872.4|1873.2|1872.8|1872.8|1872.4|5025
1639583320000|2021-12-15 15:48:40|1872.8|1872.6|1872.6|1872.4|1873|1872.6|1872.6|1872.4|163
1639583330000|2021-12-15 15:48:50|1872.8|1872.2|1872.2|1872|1872.8|1872.2|1872|1871.6|952
1639583340000|2021-12-15 15:49:00|1872|1871.8|1872|1871.6|1872.2|1871.8|1871.8|1871.6|427
1639583350000|2021-12-15 15:49:10|1871.8|1871.4|1872|1871.6|1872|1871.6|1871.8|1871.4|163
1639583360000|2021-12-15 15:49:20|1872.2|1871.8|1872.6|1872.2|1872.6|1872.4|1872.2|1871.8|2317
1639583370000|2021-12-15 15:49:30|1872.4|1872|1872.6|1872.2|1872.6|1872.2|1872.2|1872|500
1639583380000|2021-12-15 15:49:40|1872.4|1872|1872.2|1871.8|1872.8|1872.2|1872|1871.6|24
1639583390000|2021-12-15 15:49:50|1872|1871.6|1871.8|1871.4|1872|1871.6|1871.6|1871.2|750
1639583400000|2021-12-15 15:50:00|1872|1871.6|1871.4|1871.2|1872.2|1872|1871.4|1871|922
1639583410000|2021-12-15 15:50:10|1871.2|1871|1871.8|1871.4|1871.8|1871.4|1871.2|1871|2407
1639583420000|2021-12-15 15:50:20|1871.6|1871.2|1872.6|1872.2|1872.6|1872.2|1871.6|1871.2|2823
1639583430000|2021-12-15 15:50:30|1872.4|1872|1872|1871.6|1872.6|1872|1871.6|1871.2|2024
1639583440000|2021-12-15 15:50:40|1871.8|1871.4|1871.8|1871.4|1872|1871.6|1871.6|1871.4|161
1639583450000|2021-12-15 15:50:50|1871.6|1871.2|1871.8|1871.4|1872|1871.6|1871.6|1871.2|0
1639583460000|2021-12-15 15:51:00|1871.6|1871.6|1871.2|1871|1871.8|1871.6|1871.2|1871|1884
1639583470000|2021-12-15 15:51:10|1871.4|1871.2|1872|1871.6|1872|1871.8|1871.4|1871|13533
1639583480000|2021-12-15 15:51:20|1871.8|1871.4|1871.8|1871.6|1872|1871.6|1871.6|1871.4|164
1639583490000|2021-12-15 15:51:30|1872|1871.4|1871.8|1871.2|1872|1871.4|1871.4|1871|1160
1639583500000|2021-12-15 15:51:40|1871.6|1871.4|1872|1871.6|1872|1871.6|1871.6|1871.2|1206
1639583510000|2021-12-15 15:51:50|1871.8|1871.4|1871.4|1871.2|1871.8|1871.4|1871.2|1871|1849
1639583520000|2021-12-15 15:52:00|1871.6|1871|1871.2|1871|1871.8|1871.4|1871.2|1871|521
1639583530000|2021-12-15 15:52:10|1871|1870.8|1870.4|1870|1871|1870.8|1870.4|1870|4053
1639583540000|2021-12-15 15:52:20|1870.2|1870.2|1870.4|1870|1870.4|1870.2|1870.2|1870|444
1639583550000|2021-12-15 15:52:30|1870.2|1870.2|1870.2|1870|1870.4|1870.2|1870.2|1870|0
1639583560000|2021-12-15 15:52:40|1870|1869.8|1870.2|1870|1870.2|1870|1870|1869.4|7590
1639583570000|2021-12-15 15:52:50|1870.4|1870.2|1870.4|1870.2|1870.4|1870.2|1870.4|1870.2|660
1639583580000|2021-12-15 15:53:00|1870.2|1870|1870.2|1869.8|1870.4|1870|1870.2|1869.8|173
1639583590000|2021-12-15 15:53:10|1870|1870|1870.4|1870|1870.4|1870.2|1870|1869.8|426
1639583600000|2021-12-15 15:53:20|1870.6|1870.2|1870.8|1870.4|1870.8|1870.6|1870.6|1870.2|3178
1639583610000|2021-12-15 15:53:30|1871|1870.6|1871.2|1870.8|1871.2|1871|1870.8|1870.6|1241
1639583620000|2021-12-15 15:53:40|1871.4|1871|1871.2|1871|1871.4|1871|1871.2|1871|0
1639583630000|2021-12-15 15:53:50|1871.4|1871.2|1871.4|1871|1872|1871.6|1871.4|1871|3474
1639583640000|2021-12-15 15:54:00|1871.6|1871.2|1871.6|1871.2|1871.6|1871.4|1871.4|1871|0
1639583650000|2021-12-15 15:54:10|1871.4|1871|1871|1870.8|1871.4|1871|1871|1870.8|2445
1639583660000|2021-12-15 15:54:20|1870.8|1870.6|1871|1870.8|1871.2|1871|1870.8|1870.4|322
1639583670000|2021-12-15 15:54:30|1871.2|1871|1871.2|1870.8|1871.2|1871|1871|1870.8|0
1639583680000|2021-12-15 15:54:40|1871|1870.6|1871.2|1871|1871.2|1871|1871|1870.6|12
1639583690000|2021-12-15 15:54:50|1871.4|1870.8|1871.2|1871|1871.4|1871.2|1871.2|1870.8|238
1639583700000|2021-12-15 15:55:00|1871.4|1871.2|1872|1871.8|1872|1871.8|1871.4|1871.2|4047
1639583710000|2021-12-15 15:55:10|1871.8|1871.6|1872.2|1871.8|1872.4|1872|1871.8|1871.6|18358
1639583720000|2021-12-15 15:55:20|1872.4|1872|1872.4|1872|1872.6|1872.4|1872|1871.6|6196
1639583730000|2021-12-15 15:55:30|1872.6|1872.2|1872.8|1872.4|1872.8|1872.6|1872.4|1872.2|933
1639583740000|2021-12-15 15:55:40|1872.6|1872.2|1873.4|1873|1873.6|1873.2|1872.4|1872.2|3645
1639583750000|2021-12-15 15:55:50|1873.6|1872.8|1873.4|1873|1873.8|1873.4|1873.2|1872.8|161
1639583760000|2021-12-15 15:56:00|1873.6|1873.4|1874.2|1873.8|1874.4|1874|1873.6|1873.4|8167
1639583770000|2021-12-15 15:56:10|1874|1873.6|1873.8|1873.4|1874|1873.6|1873.6|1873.4|5062
1639583780000|2021-12-15 15:56:20|1873.6|1873.6|1874|1873.8|1874.2|1873.8|1873.6|1873.6|325
1639583790000|2021-12-15 15:56:30|1873.8|1873.6|1873.8|1873.4|1874|1873.8|1873.4|1873.2|2728
1639583800000|2021-12-15 15:56:40|1873.6|1873.6|1873.6|1873.4|1873.6|1873.6|1873.6|1873.4|204
1639583810000|2021-12-15 15:56:50|1873.4|1873.2|1873.4|1873.2|1873.6|1873.2|1873.4|1873|300
1639583820000|2021-12-15 15:57:00|1873.6|1873|1873.6|1873.2|1873.6|1873.4|1873.4|1873|856
1639583830000|2021-12-15 15:57:10|1873.8|1873.4|1873.6|1873.4|1874|1873.6|1873.6|1873.2|3212
1639583840000|2021-12-15 15:57:20|1873.4|1873.2|1873.8|1873.4|1874|1873.6|1873.2|1872.8|641
1639583850000|2021-12-15 15:57:30|1874|1873.6|1874.4|1874|1874.6|1874.2|1873.8|1873.4|2479
1639583860000|2021-12-15 15:57:40|1874.6|1874.2|1874.2|1874|1874.6|1874.2|1874.2|1873.8|572
1639583870000|2021-12-15 15:57:50|1874.4|1873.8|1874|1873.8|1874.4|1874|1874|1873.6|5
1639583880000|2021-12-15 15:58:00|1874.2|1873.6|1873.8|1873.2|1874.4|1874|1873.6|1873.2|2797
1639583890000|2021-12-15 15:58:10|1873.6|1873.4|1874.2|1873.8|1874.4|1874|1873.6|1873.4|2235
1639583900000|2021-12-15 15:58:20|1874.4|1874|1874.6|1874.4|1875|1874.4|1874.2|1873.8|552
1639583910000|2021-12-15 15:58:30|1874.8|1874.6|1875.4|1875|1875.4|1875|1874.8|1874.6|2247
1639583920000|2021-12-15 15:58:40|1875.2||1875.4||1875.6||1875.2||0
1639583930000|2021-12-15 15:58:50|1875.2|1875.2|1875.4|1875.2|1875.6|1875.2|1875.2|1875.2|0
1639583940000|2021-12-15 15:59:00|1875.6|1875.4|1875.4|1875|1875.6|1875.4|1875.2|1874.8|3311
1639583950000|2021-12-15 15:59:10|1875.6|1875.2|1875.6|1875.2|1875.6|1875.4|1875.4|1875|2000
1639583960000|2021-12-15 15:59:20|1875.4|1875|1875.6|1875.2|1875.6|1875.2|1875.4|1875|0
1639583970000|2021-12-15 15:59:30|1875.4|1875|1875.4|1875.2|1875.6|1875.2|1875.4|1875|464
1639583980000|2021-12-15 15:59:40|1875.6|1875.4|1875.6|1875.4|1875.8|1875.6|1875.6|1875.4|160
1639583990000|2021-12-15 15:59:50|1875.8|1875.6|1875.8|1875.6|1876|1875.6|1875.8|1875.4|18
1639584000000|2021-12-15 16:00:00|1876|1875.8|1875.6|1875.2|1876.4|1876|1875.4|1875|3612
1639584010000|2021-12-15 16:00:10|1875.4|1875.4|1875.4|1875|1875.6|1875.4|1874.8|1874.6|4768
1639584020000|2021-12-15 16:00:20|1875.6|1875.2|1875.8|1875.4|1876|1875.6|1875.6|1875|2720
1639584030000|2021-12-15 16:00:30|1875.6|1875.2|1875.8|1875.4|1876|1875.6|1875.4|1875|1643
1639584040000|2021-12-15 16:00:40|1876|1875.6|1875.6|1875.2|1876|1875.8|1875.6|1874.8|22860
1639584050000|2021-12-15 16:00:50|1875.4|1875|1875|1874.8|1875.4|1875|1875|1874.6|618
1639584060000|2021-12-15 16:01:00|1875.2|1875|1875.2|1874.8|1875.4|1875|1875|1874.8|0
1639584070000|2021-12-15 16:01:10|1875|1874.6|1875|1874.6|1875.2|1874.8|1874.8|1874.6|5473
1639584080000|2021-12-15 16:01:20|1875.2|1874.8|1874.4|1874|1875.2|1874.8|1874.4|1874|3749
1639584090000|2021-12-15 16:01:30|1874.6|1874.4|1874.6|1874.4|1875|1874.6|1874.4|1874|7734
1639584100000|2021-12-15 16:01:40|1874.8|1874.2|1875.2|1874.8|1875.8|1875.4|1874.6|1874.2|11142
1639584110000|2021-12-15 16:01:50|1875.4|1875|1876|1875.8|1876.2|1875.8|1875.4|1875|3330
1639584120000|2021-12-15 16:02:00|1876.2|1875.6|1876.6|1876.2|1876.6|1876.4|1876.2|1875.6|1
1639584130000|2021-12-15 16:02:10|1876.4|1876.4|1876.8|1876.4|1877|1876.8|1876.4|1876.4|398
1639584140000|2021-12-15 16:02:20|1877|1876.6|1877.4|1877|1877.4|1877|1877|1876.4|2561
1639584150000|2021-12-15 16:02:30|1877.6|1877.2|1877.2|1876.8|1877.6|1877.2|1877.2|1876.8|668
1639584160000|2021-12-15 16:02:40|1877|1877|1877|1876.6|1877.2|1877|1876.8|1876.6|2157
1639584170000|2021-12-15 16:02:50|1877.2|1876.8|1877.2|1877|1877.8|1877.4|1877.2|1876.6|5400
1639584180000|2021-12-15 16:03:00|1877.4|1877.2|1877.6|1877|1877.8|1877.4|1877.2|1877|7841
1639584190000|2021-12-15 16:03:10|1877.4|1877.2|1877.6|1877.2|1877.6|1877.2|1877.4|1877|0
1639584200000|2021-12-15 16:03:20|1877.8|1877.4|1877.8|1877.4|1878|1877.6|1877.6|1877.2|548
1639584210000|2021-12-15 16:03:30|1878|1877.6|1878|1877.6|1878.2|1877.8|1877.8|1877.4|2083
1639584220000|2021-12-15 16:03:40|1878.2|1877.8|1877.4|1877|1878.2|1877.8|1877.2|1876.8|3392
1639584230000|2021-12-15 16:03:50|1877.2|1877.2|1877|1876.4|1877.6|1877.2|1876.6|1876.2|5372
1639584240000|2021-12-15 16:04:00|1877.2|1876.6|1877|1876.8|1877.2|1876.8|1876.8|1876.4|500
1639584250000|2021-12-15 16:04:10|1876.8|1876.6|1877.2|1877|1877.6|1877.2|1876.8|1876.4|2166
1639584260000|2021-12-15 16:04:20|1877|1876.8|1877|1876.6|1877.2|1876.8|1876.8|1876.4|2686
1639584270000|2021-12-15 16:04:30|1877.2|1876.8|1877.2|1876.8|1877.2|1876.8|1877|1876.6|335
1639584280000|2021-12-15 16:04:40|1877.4|1877|1876.6|1876.2|1877.4|1877|1876.6|1876|583
1639584290000|2021-12-15 16:04:50|1876.8|1876.4|1876.8|1876.4|1876.8|1876.6|1876.8|1876.4|2146
1639584300000|2021-12-15 16:05:00|1876.6|1876.2|1876.6|1876.2|1876.8|1876.4|1876.4|1876.2|464
1639584310000|2021-12-15 16:05:10|1876.8|1876|1876.8|1876.4|1876.8|1876.6|1876.6|1876|130
1639584320000|2021-12-15 16:05:20|1876.6|1876.2|1877|1876.4|1877|1876.6|1876.4|1876.2|1881
1639584330000|2021-12-15 16:05:30|1876.8|1876.6|1877.6|1877.2|1877.6|1877.2|1876.8|1876.6|1001
1639584340000|2021-12-15 16:05:40|1877.4|1877|1877.2|1876.8|1877.4|1877|1877.2|1876.8|160
1639584350000|2021-12-15 16:05:50|1877.4|1877|1877.8|1877.4|1877.8|1877.4|1877.4|1877|2660
1639584360000|2021-12-15 16:06:00|1877.6|1877.6|1877.6|1877.2|1877.8|1877.6|1877.6|1877.2|475
1639584370000|2021-12-15 16:06:10|1877.4|1877|1877|1876.6|1877.6|1877.2|1877|1876.6|2233
1639584380000|2021-12-15 16:06:20|1876.8|1876.4|1877|1876.8|1877.2|1876.8|1876.8|1876.4|860
1639584390000|2021-12-15 16:06:30|1877.2|1877|1877.8|1877.4|1878|1877.6|1877.2|1876.8|5508
1639584400000|2021-12-15 16:06:40|1878|1877.6|1877.8|1877.4|1878|1877.6|1877.6|1877.2|0
1639584410000|2021-12-15 16:06:50|1877.6|1877.6|1877.8|1877.6|1877.8|1877.6|1877.6|1877.6|0
1639584420000|2021-12-15 16:07:00|1878|1877.8|1878|1877.6|1878.6|1878.2|1877.8|1877.6|4118
1639584430000|2021-12-15 16:07:10|1878.2|1877.8|1877.6|1877.2|1878.2|1877.8|1877.6|1877.2|3287
1639584440000|2021-12-15 16:07:20|1877.4|1877.4|1878|1877.8|1878|1877.8|1877.4|1877.2|660
1639584450000|2021-12-15 16:07:30|1878.2|1878|1878.2|1877.8|1878.4|1878|1878|1877.6|1847
1639584460000|2021-12-15 16:07:40|1878|1878.2|1878.6|1878.4|1878.6|1878.4|1878|1877.8|50629
1639584470000|2021-12-15 16:07:50|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|0
1639584480000|2021-12-15 16:08:00|1879|1878.8|1879|1878.8|1879|1878.8|1879|1878.8|500
1639584490000|2021-12-15 16:08:10|1878.8|1878.2|1878.6|1878.2|1878.8|1878.4|1878|1877.6|8401
1639584500000|2021-12-15 16:08:20|1878.8|1878.4|1879|1878.8|1879.2|1878.8|1878.8|1878.4|751
1639584510000|2021-12-15 16:08:30|1879.2|1879|1879.2|1879|1879.2|1879|1879.2|1878.8|1361
1639584520000|2021-12-15 16:08:40|1879.4|1879.2|1879.2|1878.8|1879.4|1879.2|1879|1878.8|4610
1639584530000|2021-12-15 16:08:50|1879|1878.6|1879|1878.8|1879.2|1878.8|1878.8|1878.6|665
1639584540000|2021-12-15 16:09:00|1878.8|1878.6|1879|1878.6|1879|1878.6|1878.6|1878.4|5999
1639584550000|2021-12-15 16:09:10|1878.8|1878.4|1878.2|1878|1879|1878.6|1878.2|1878|8937
1639584560000|2021-12-15 16:09:20|1878.4|1878.2|1878|1877.6|1878.4|1878.2|1878|1877.6|1334
1639584570000|2021-12-15 16:09:30|1877.8|1877.4|1877.6|1877.4|1877.8|1877.4|1877.4|1877.2|50
1639584580000|2021-12-15 16:09:40|1877.4|1877.2|1877.4|1877|1877.4|1877.4|1877.4|1877|500
1639584590000|2021-12-15 16:09:50|1877.6|1877.2|1877.6|1877.2|1877.6|1877.4|1877.4|1877|1364
1639584600000|2021-12-15 16:10:00|1877.4|1877|1877.6|1877.2|1877.6|1877.4|1877.4|1877|0
1639584610000|2021-12-15 16:10:10|1877.4|1877|1877.8|1877.4|1877.8|1877.6|1877.4|1877|1540
1639584620000|2021-12-15 16:10:20|1878|1877.6|1878.4|1878|1878.8|1878.4|1878|1877.6|18096
1639584630000|2021-12-15 16:10:30|1878.2|1878.2|1878.8|1878.6|1879.2|1878.8|1878.2|1878.2|9395
1639584640000|2021-12-15 16:10:40|1878.6|1878.4|1878.6|1878.4|1878.8|1878.4|1878.4|1878.2|278
1639584650000|2021-12-15 16:10:50|1878.4|1878.2|1878.2|1878|1878.6|1878.2|1878.2|1878|983
1639584660000|2021-12-15 16:11:00|1878.4|1878.2|1877.6|1877.4|1878.4|1878.2|1877.6|1877.2|1126
1639584670000|2021-12-15 16:11:10|1877.4|1877.2|1877.6|1877.2|1878|1877.6|1877.4|1877.2|2412
1639584680000|2021-12-15 16:11:20|1877.8|1877.4|1877.6|1877.4|1877.8|1877.4|1877.6|1877.2|711
1639584690000|2021-12-15 16:11:30|1877.8|1877.6|1877.8|1877.4|1878.2|1877.8|1877.6|1877.4|6503
1639584700000|2021-12-15 16:11:40|1878|1877.6|1877.2|1877|1878|1877.6|1877.2|1877|2253
1639584710000|2021-12-15 16:11:50|1877.4|1876.8|1876.6|1876.2|1877.4|1876.8|1876|1875.8|14829
1639584720000|2021-12-15 16:12:00|1876.4|1876.4|1876.4|1876.2|1876.6|1876.4|1876.4|1876.2|1938
1639584730000|2021-12-15 16:12:10|1876.2|1876|1876.6|1876.2|1876.6|1876.4|1876.2|1876|2658
1639584740000|2021-12-15 16:12:20|1876.4|1876|1876.4|1876|1876.6|1876.2|1876.2|1876|1258
1639584750000|2021-12-15 16:12:30|1876.6|1876.2|1876.6|1876.4|1876.8|1876.6|1876.4|1876.2|5925
1639584760000|2021-12-15 16:12:40|1876.4|1876.2|1876|1875.6|1876.4|1876.2|1876|1875.6|5293
1639584770000|2021-12-15 16:12:50|1875.8|1875.4|1876|1875.6|1876|1875.8|1875.6|1875.2|1786
1639584780000|2021-12-15 16:13:00|1875.8|1875.8|1876|1875.6|1876|1875.8|1875.6|1875.2|3226
1639584790000|2021-12-15 16:13:10|1875.8|1875.4|1875.8|1875.4|1875.8|1875.4|1875.6|1875.2|795
1639584810000|2021-12-15 16:13:30|1876|1875.6|1876.2|1875.8|1876.4|1876|1876|1875.6|2000
1639584820000|2021-12-15 16:13:40|1876|1875.6|1876.4|1876|1876.4|1876.2|1876|1875.6|160
1639584830000|2021-12-15 16:13:50|1876.6|1876.2|1877|1876.8|1877|1876.8|1876.6|1876.2|160
1639584840000|2021-12-15 16:14:00|1876.8|1876.6|1876.8|1876.4|1876.8|1876.6|1876.6|1876.2|538
1639584850000|2021-12-15 16:14:10|1877|1876.6|1877|1876.8|1877.4|1877|1876.8|1876.4|1618
1639584860000|2021-12-15 16:14:20|1877.2|1877|1877|1876.8|1877.2|1877|1877|1876.8|0
1639584870000|2021-12-15 16:14:30|1877.2|1877|1877.2|1876.8|1877.4|1877|1877|1876.8|526
1639584880000|2021-12-15 16:14:40|1877|1876.6|1876.8|1876.4|1877|1876.6|1876.8|1876.4|873
1639584890000|2021-12-15 16:14:50|1876.6|1876.6|1876.8|1876.4|1877.2|1876.8|1876.6|1876.4|0
1639584900000|2021-12-15 16:15:00|1876.8|1876.2|1876.6|1876|1877|1876.6|1876.4|1875.8|1300
1639584910000|2021-12-15 16:15:10|1876.4|1875.8|1876.6|1876|1876.6|1876|1876.2|1875.8|22
1639584920000|2021-12-15 16:15:20|1876.4|1876.2|1876.8|1876.2|1876.8|1876.4|1876.4|1876|160
1639584930000|2021-12-15 16:15:30|1876.6|1876.4|1876.4|1875.8|1876.8|1876.4|1876.4|1875.8|360
1639584940000|2021-12-15 16:15:40|1876.6|1876|1876.2|1875.6|1876.6|1876|1876|1875.6|930
1639584950000|2021-12-15 16:15:50|1875.8|1875.2|1875.8|1875.4|1876|1875.4|1875.8|1875.2|130
1639584960000|2021-12-15 16:16:00|1876.2|1875.6|1876.2|1875.6|1876.2|1875.6|1876|1875.4|750
1639584970000|2021-12-15 16:16:10|1876|1875.2|1875.6|1875.2|1876|1875.4|1875.6|1875.2|239
1639584980000|2021-12-15 16:16:20|1875.8|1875|1875.2|1874.8|1875.8|1875.2|1875.2|1874.8|838
1639584990000|2021-12-15 16:16:30|1875|1874.6|1874.8|1874.2|1875|1874.6|1874.6|1874.2|337
1639585000000|2021-12-15 16:16:40|1875|1874.4|1874.8|1874.2|1875|1874.4|1874.8|1874.2|0
1639585010000|2021-12-15 16:16:50|1875|1874.4|1875|1874.4|1875.2|1874.8|1874.8|1874.2|416
1639585020000|2021-12-15 16:17:00|1875.2|1874.6|1875.2|1874.8|1875.2|1874.8|1874.8|1874.4|0
1639585030000|2021-12-15 16:17:10|1875|1874.6|1875.6|1875.2|1875.6|1875.2|1875|1874.6|0
1639585040000|2021-12-15 16:17:20|1875.4|1874.8|1875.6|1875|1875.6|1875.2|1875.4|1874.8|160
1639585050000|2021-12-15 16:17:30|1875.4|1874.8|1876.2|1875.8|1876.4|1876|1875.4|1874.8|468
1639585060000|2021-12-15 16:17:40|1877.2|1876.8|1876.2|1875.6|1877.2|1876.8|1876.2|1875.6|1144
1639585070000|2021-12-15 16:17:50|1876.4|1875.8|1876.8|1876.2|1877|1876.4|1876.4|1875.8|0
1639585080000|2021-12-15 16:18:00|1876.6|1876.4|1877.2|1876.6|1877.4|1876.8|1876.6|1876.2|130
1639585090000|2021-12-15 16:18:10|1877.4|1876.8|1877.2|1876.8|1877.6|1877|1877.2|1876.6|200
1639585100000|2021-12-15 16:18:20|1877.6|1877|1877.4|1877|1877.6|1877|1877|1876.4|340
1639585110000|2021-12-15 16:18:30|1877.2|1876.8|1877.2|1876.8|1877.4|1877|1877.2|1876.8|0
1639585120000|2021-12-15 16:18:40|1877.4|1877|1877|1876.6|1877.4|1877|1877|1876.6|0
1639585130000|2021-12-15 16:18:50|1876.8|1876.4|1876.6|1876.2|1877|1876.6|1876.6|1876.2|1019
1639585140000|2021-12-15 16:19:00|1876.8|1876.4|1876.8|1876.4|1877|1876.6|1876.8|1876.2|0
1639585150000|2021-12-15 16:19:10|1877|1876.6|1876.8|1876.4|1877|1876.6|1876.6|1876.2|0
1639585160000|2021-12-15 16:19:20|1876.6|1876|1876.6|1876|1876.6|1876|1876.4|1875.8|4
1639585170000|2021-12-15 16:19:30|1876.4|1875.8|1876.4|1875.8|1876.6|1876|1876.4|1875.8|37
1639585180000|2021-12-15 16:19:40|1876.2|1876|1876.6|1875.8|1876.6|1876|1876.2|1875.8|1225
1639585190000|2021-12-15 16:19:50|1876.4|1876|1876|1875.4|1876.4|1876|1876|1875.4|516
1639585200000|2021-12-15 16:20:00|1875.8|1875.6|1876|1875.4|1876|1875.6|1875.8|1875.4|0
1639585210000|2021-12-15 16:20:10|1876.2|1875.6|1876.2|1875.8|1876.4|1875.8|1876.2|1875.6|262
1639585220000|2021-12-15 16:20:20|1876.4|1876|1876.4|1875.8|1876.6|1876|1876.2|1875.8|0
1639585230000|2021-12-15 16:20:30|1877|1876.4|1876.8|1876.2|1877|1876.4|1876.6|1876|1065
1639585240000|2021-12-15 16:20:40|1876.6|1876|1876.8|1876.4|1877.4|1876.8|1876.6|1876|255
1639585250000|2021-12-15 16:20:50|1877|1876.6|1877.2|1876.8|1877.2|1876.8|1877|1876.4|0
1639585260000|2021-12-15 16:21:00|1877|1876.6|1877.4|1876.8|1877.4|1876.8|1877|1876.6|238
1639585270000|2021-12-15 16:21:10|1877.6|1877|1877.4|1876.8|1877.6|1877|1877.4|1876.8|235
1639585280000|2021-12-15 16:21:20|1877.6|1877|1877.4|1876.8|1877.6|1877|1877.2|1876.8|1225
1639585290000|2021-12-15 16:21:30|1877.2|1877|1877.6|1877|1877.6|1877|1877.2|1876.8|1403
1639585300000|2021-12-15 16:21:40|1877.8|1877.2|1878.2|1877.6|1878.2|1877.6|1877.6|1877|312
1639585310000|2021-12-15 16:21:50|1878.4|1878|1877.8|1877.2|1878.6|1878|1877.8|1877.2|1400
1639585320000|2021-12-15 16:22:00|1877.6|1877.4|1877.8|1877.4|1877.8|1877.4|1877.6|1877.2|964
1639585330000|2021-12-15 16:22:10|1878|1877.6|1878|1877.4|1878|1877.6|1877.6|1877|1000
1639585340000|2021-12-15 16:22:20|1877.6|1877.2|1877.6|1877|1878.2|1877.6|1877.6|1877|468
1639585350000|2021-12-15 16:22:30|1877.8|1877.2|1877.8|1877.2|1878.2|1877.6|1877.8|1877.2|185
1639585360000|2021-12-15 16:22:40|1878.2|1877.8|1878|1877.4|1878.2|1877.8|1877.8|1877.4|304
1639585370000|2021-12-15 16:22:50|1878.2|1877.6|1878|1877.4|1878.2|1877.6|1877.8|1877.2|18
1639585380000|2021-12-15 16:23:00|1877.6|1877.2|1878|1877.4|1878|1877.4|1877.6|1877.2|357
1639585390000|2021-12-15 16:23:10|1877.8|1877.2|1877.6|1877|1877.8|1877.2|1877.2|1876.8|750
1639585400000|2021-12-15 16:23:20|1877.4|1876.8|1877.8|1877.2|1878|1877.4|1877.2|1876.6|1565
1639585410000|2021-12-15 16:23:30|1878|1877.4|1877.8|1877.4|1878.2|1877.6|1877.8|1877.4|115
1639585420000|2021-12-15 16:23:40|1878.4|1877.8|1877.8|1877.4|1878.4|1877.8|1877.8|1877.4|1396
1639585430000|2021-12-15 16:23:50|1877.6|1877|1877.6|1877.2|1878|1877.4|1877.6|1877|604
1639585440000|2021-12-15 16:24:00|1877.8|1877.4|1877.8|1877.2|1878.2|1877.6|1877.8|1877.2|57
1639585450000|2021-12-15 16:24:10|1877.6|1877|1877.6|1877.2|1877.8|1877.2|1877.6|1877|658
1639585460000|2021-12-15 16:24:20|1877.8|1877.4|1878|1877.4|1878.2|1877.6|1877.8|1877.2|655
1639585470000|2021-12-15 16:24:30|1878.4|1877.8|1877.6|1877|1878.4|1877.8|1877.6|1877|500
1639585480000|2021-12-15 16:24:40|1877.8|1877.4|1878|1877.4|1878|1877.4|1877.6|1877.4|504
1639585490000|2021-12-15 16:24:50|1877.6|1877|1877.6|1877|1878|1877.4|1877.6|1877|500
1639585500000|2021-12-15 16:25:00|1878|1877.2|1878|1877.6|1878|1877.6|1877.8|1877.2|535
1639585510000|2021-12-15 16:25:10|1878.2|1877.2|1878|1877.4|1878.2|1877.4|1877.8|1877.2|1080
1639585520000|2021-12-15 16:25:20|1877.8|1877.2|1878.2|1877.6|1878.2|1877.6|1877.8|1877.2|385
1639585530000|2021-12-15 16:25:30|1878.4|1877.8|1878.4|1878|1878.6|1878|1878|1877.6|1055
1639585540000|2021-12-15 16:25:40|1878.6|1877.8|1878.4|1877.8|1878.6|1878.2|1878.4|1877.8|55
1639585550000|2021-12-15 16:25:50|1878.2|1878|1878.2|1877.8|1878.4|1878|1878.2|1877.6|224
1639585560000|2021-12-15 16:26:00|1878|1877.4|1877.8|1877.4|1878.2|1877.6|1877.6|1877.2|939
1639585570000|2021-12-15 16:26:10|1878.4|1877.2|1878.4|1877.8|1878.6|1878|1878.2|1877.2|660
1639585580000|2021-12-15 16:26:20|1878.2|1877.6|1877.8|1877.4|1878.4|1877.8|1877.8|1877.4|656
1639585590000|2021-12-15 16:26:30|1877.6|1877.2|1877.6|1877.2|1877.8|1877.2|1877.4|1877|433
1639585600000|2021-12-15 16:26:40|1877.8|1877|1877.8|1877.4|1877.8|1877.4|1877.6|1877|924
1639585610000|2021-12-15 16:26:50|1877.6|1877.2|1877.8|1877.4|1878.2|1877.6|1877.6|1877.2|536
1639585620000|2021-12-15 16:27:00|1878|1877.6|1878|1877.4|1878.2|1877.6|1877.8|1877.4|0
1639585630000|2021-12-15 16:27:10|1877.8|1877.6|1878|1877.4|1878.2|1877.8|1877.8|1877.4|0
1639585640000|2021-12-15 16:27:20|1878.4|1877.6|1878.4|1877.8|1878.6|1878|1878.4|1877.6|1144
1639585650000|2021-12-15 16:27:30|1878.2|1877.6|1878|1877.4|1878.4|1878|1878|1877.4|590
1639585660000|2021-12-15 16:27:40|1877.8|1877.2|1877.8|1877.4|1878|1877.4|1877.6|1877.2|303
1639585670000|2021-12-15 16:27:50|1877.4|1876.8|1877.2|1876.6|1877.6|1877|1877.2|1876.6|1031
1639585680000|2021-12-15 16:28:00|1877|1877|1877.6|1877|1877.8|1877.2|1877|1876.8|1976
1639585690000|2021-12-15 16:28:10|1877.8|1877.2|1877.2|1876.6|1877.8|1877.2|1877.2|1876.6|1048
1639585700000|2021-12-15 16:28:20|1877|1876.4|1877.4|1877|1877.4|1877|1877|1876.4|274
1639585710000|2021-12-15 16:28:30|1877|1876.6|1877.2|1876.8|1877.4|1877|1877|1876.4|160
1639585720000|2021-12-15 16:28:40|1877.4|1877|1878|1877.4|1878|1877.4|1877.4|1877|2022
1639585730000|2021-12-15 16:28:50|1877.8|1877.2|1877.6|1877|1878|1877.4|1877.6|1877|196
1639585740000|2021-12-15 16:29:00|1877.4|1876.8|1876.8|1876.2|1877.4|1876.8|1876.4|1876|910
1639585750000|2021-12-15 16:29:10|1876.4|1875.8|1876.4|1875.8|1876.6|1876.2|1876.2|1875.8|288
1639585760000|2021-12-15 16:29:20|1876.2|1875.6|1876|1875.4|1876.2|1875.6|1875.8|1875.2|47
1639585770000|2021-12-15 16:29:30|1876.2|1875.6|1876.4|1875.8|1876.8|1876.2|1876|1875.4|1046
1639585780000|2021-12-15 16:29:40|1876.6|1876|1876.2|1875.4|1876.6|1876|1876|1875.4|40
1639585790000|2021-12-15 16:29:50|1876.6|1875.6|1876.2|1875.6|1876.8|1876.2|1876.2|1875.6|248
1639641610000|2021-12-16 08:00:10|1904.4|1902.4|1905.4|1903.8|1905.4|1903.8|1904|1902.4|107661
1639641620000|2021-12-16 08:00:20|1905.6|1904|1905.2|1903.8|1907|1906.4|1903.6|1902.4|29836
1639641630000|2021-12-16 08:00:30|1904.4|1903.2|1904.2|1902.8|1905.2|1903.4|1904.2|1902.4|1305
1639641640000|2021-12-16 08:00:40|1904.8|1903|1904.6|1902.6|1905|1903.6|1903.4|1901.8|5629
1639641650000|2021-12-16 08:00:50|1904.4|1902.4|1903.8|1902.4|1904.8|1903.2|1902.8|1901.4|3763
1639641660000|2021-12-16 08:01:00|1904|1902.6|1902|1901.4|1904.6|1903.2|1902|1901.4|1355
1639641670000|2021-12-16 08:01:10|1902.2|1901|1902|1900.8|1902.8|1901.6|1901.2|1900|2883
1639641680000|2021-12-16 08:01:20|1902.4|1901|1902|1900.8|1902.8|1901|1900.8|1900|5500
1639641690000|2021-12-16 08:01:30|1901.8|1900.4|1900.8|1899.6|1902|1901|1900.4|1899|6606
1639641700000|2021-12-16 08:01:40|1900.6|1899.8|1899.8|1899.2|1901|1900|1899.8|1899|1018
1639641710000|2021-12-16 08:01:50|1899.6|1899|1900.8|1899.8|1901|1899.8|1899.4|1898.2|1949
1639641720000|2021-12-16 08:02:00|1900.6|1899.6|1900.4|1899.4|1901.2|1899.8|1899.8|1898.8|1035
1639641730000|2021-12-16 08:02:10|1900.6|1900|1898.6|1897.6|1900.6|1900|1897.8|1897|4599
1639641740000|2021-12-16 08:02:20|1898.4|1897|1897.4|1896.2|1898.4|1897.2|1897.2|1895.8|2444
1639641750000|2021-12-16 08:02:30|1897.6|1896.4|1899.6|1898.4|1899.8|1898.8|1897.6|1896.4|2703
1639641760000|2021-12-16 08:02:40|1899.4|1898.6|1901.2|1899.8|1901.2|1899.8|1899.2|1898.6|1150
1639641770000|2021-12-16 08:02:50|1901|1900|1903|1902|1903.4|1902.2|1900|1899.8|6665
1639641780000|2021-12-16 08:03:00|1902.8|1901.8|1904|1903.4|1904|1903.4|1902.8|1901.8|500
1639641790000|2021-12-16 08:03:10|1904.8|1903.2|1905|1904.2|1905|1904.6|1904.2|1903.2|8924
1639641800000|2021-12-16 08:03:20|1904.8|1904.4|1904|1903|1904.8|1904.4|1904|1902.8|1747
1639641810000|2021-12-16 08:03:30|1903.8|1903.2|1904.4|1903.6|1905|1903.6|1903.8|1903.2|2940
1639641820000|2021-12-16 08:03:40|1904.6|1903.8|1905|1903.8|1905|1903.8|1904.6|1903.8|0
1639641830000|2021-12-16 08:03:50|1904.8||1904.8||1905||1904.8||1000
1639641840000|2021-12-16 08:04:00|1905|1904|1904.6|1904|1905.8|1905|1904.4|1903.2|3505
1639641850000|2021-12-16 08:04:10|1904.8|1904.2|1904.8|1903.8|1905.4|1904.6|1904.8|1903.8|14976
1639641860000|2021-12-16 08:04:20|1904.6|1903.2|1905.4|1904.6|1905.4|1904.6|1904.4|1902.8|1886
1639641870000|2021-12-16 08:04:30|1905.2|1903.8|1905.8|1905.2|1905.8|1905.2|1905.2|1903.6|1024
1639641880000|2021-12-16 08:04:40|1905.6|1904.6|1905.8|1905|1905.8|1905.2|1905.6|1904.4|974
1639641890000|2021-12-16 08:04:50|1906|1905.2|1907.2|1906.2|1907.6|1906.6|1905.4|1904.8|10306
1639641900000|2021-12-16 08:05:00|1907|1906|1907.2|1906|1907.4|1906.2|1906.8|1906|1920
1639641910000|2021-12-16 08:05:10|1907.4|1906.2|1908.2|1907|1909|1908.2|1906.8|1906|24165
1639641920000|2021-12-16 08:05:20|1908.4|1907.2|1908|1907.2|1908.4|1907.6|1907.8|1907|500
1639641930000|2021-12-16 08:05:30|1907.8|1907|1907.8|1907.2|1907.8|1907.2|1907.4|1906.6|552
1639641940000|2021-12-16 08:05:40|1908|1906.8|1907|1906.2|1908|1906.8|1906.6|1906|1790
1639641950000|2021-12-16 08:05:50|1907.2|1906.4|1906|1905.4|1907.2|1906.6|1906|1905|2089
1639641960000|2021-12-16 08:06:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|335
1639641970000|2021-12-16 08:06:10|1905.6|1904.8|1905.8|1905|1906|1905.2|1905.6|1904.8|4053
1639641980000|2021-12-16 08:06:20|1906|1905.2|1906|1905.6|1906|1905.6|1905.8|1905|312
1639641990000|2021-12-16 08:06:30|1906.4|1905.8|1907.6|1906.8|1908|1907.4|1906.2|1905.8|19837
1639642000000|2021-12-16 08:06:40|1907||1907.4||1907.6||1907||3500
1639642010000|2021-12-16 08:06:50|1907.2|1906.4|1906.8|1905.8|1907.6|1906.6|1906.4|1905.8|3795
1639642020000|2021-12-16 08:07:00|1906.6|1905.6|1905.4|1904.4|1906.6|1905.6|1905.2|1904.4|1020
1639642030000|2021-12-16 08:07:10|1905.6|1904.6|1905.6|1904.8|1906|1905|1905.2|1904.2|717
1639642040000|2021-12-16 08:07:20|1905.4|1904.6|1905|1904.2|1905.6|1904.8|1904.6|1904|1781
1639642050000|2021-12-16 08:07:30|1904.8|1904|1905|1904.2|1905.2|1905|1904.6|1904|1219
1639642060000|2021-12-16 08:07:40|1905.2|1904.4|1906|1905.4|1906|1905.6|1905.2|1904.2|2591
1639642070000|2021-12-16 08:07:50|1906.4|1905.6|1906.6|1906|1906.6|1906.2|1906.4|1905.6|2620
1639642080000|2021-12-16 08:08:00|1906.8|1906.2|1907.2|1906.6|1907.4|1906.8|1906.4|1905.8|6027
1639642090000|2021-12-16 08:08:10|1907.4|1906.8|1907.4|1906.8|1907.8|1907.4|1907.4|1906.8|3961
1639642100000|2021-12-16 08:08:20|1907.2|1906.2|1908|1907.6|1908|1907.6|1907|1906.2|3191
1639642110000|2021-12-16 08:08:30|1907.8|1907.4|1908|1907.4|1908|1907.4|1907.8|1907.2|344
1639642120000|2021-12-16 08:08:40|1907.8|1907.8|1908.8|1908|1908.8|1908.2|1907.8|1907.4|8660
1639642130000|2021-12-16 08:08:50|1908.6|1907.8|1908.6|1907.8|1908.6|1907.8|1908.6|1907.8|612
1639642140000|2021-12-16 08:09:00|1908.2|1907.6|1908.8|1908.2|1909|1908.2|1907.8|1907.6|8553
1639642150000|2021-12-16 08:09:10|1908.6|1908.4|1909.6|1909|1910|1909.4|1908.6|1908.4|5895
1639642160000|2021-12-16 08:09:20|1909.4|1908.6|1909.6|1908.6|1909.6|1908.6|1908.8|1908|1952
1639642170000|2021-12-16 08:09:30|1909.4|1908.8|1909.6|1908.8|1909.6|1909|1909.2|1908.6|344
1639642180000|2021-12-16 08:09:40|1909.8|1909|1909.8|1909|1910|1909.2|1909.4|1908.8|533
1639642190000|2021-12-16 08:09:50|1909.6|1908.8|1909.8|1909|1909.8|1909|1908.8|1908.4|1286
1639642200000|2021-12-16 08:10:00|1909.6|1908.8|1909|1908.4|1909.6|1909|1909|1908.4|0
1639642210000|2021-12-16 08:10:10|1909.4|1908.6|1909.4|1908.8|1909.8|1909.2|1909|1908.4|1429
1639642220000|2021-12-16 08:10:20|1909.6|1909|1911|1910|1911.6|1911|1909.6|1909|14166
1639642230000|2021-12-16 08:10:30|1910.6|1910.2|1911|1910.4|1911.4|1910.6|1910.6|1910|666
1639642250000|2021-12-16 08:10:50|1911.4|1910.6|1911.4|1910.8|1912|1911.2|1911.2|1910.6|4885
1639642260000|2021-12-16 08:11:00|1911|1910.6|1910.2|1909.4|1911|1910.6|1909.8|1909|7235
1639642270000|2021-12-16 08:11:10|1910|1909.6|1910.2|1909.6|1910.4|1909.8|1909.8|1909.2|3176
1639642280000|2021-12-16 08:11:20|1910|1909.4|1909.4|1908.6|1910|1909.6|1908.8|1908.2|2177
1639642290000|2021-12-16 08:11:30|1909|1908.8|1909.4|1908.6|1909.8|1908.8|1909|1908.6|450
1639642300000|2021-12-16 08:11:40|1909.8|1908.8|1909.4|1908.6|1910.2|1909.6|1908.6|1907.8|4425
1639642310000|2021-12-16 08:11:50|1909.2|1908.4|1909|1908.6|1909.4|1908.8|1908.8|1908.2|997
1639642320000|2021-12-16 08:12:00|1908.8|1908.2|1910|1909.6|1910|1909.8|1908.8|1908|1235
1639642330000|2021-12-16 08:12:10|1909.8|1909.4|1910|1909.4|1910|1909.6|1909.8|1909|0
1639642340000|2021-12-16 08:12:20|1909.6|1909.6|1910|1909.6|1910|1909.6|1909.6|1909.4|1358
1639642350000|2021-12-16 08:12:30|1909.8|1909.4|1911.2|1910.8|1911.2|1910.8|1909.8|1909.4|5014
1639642360000|2021-12-16 08:12:40|1911|1910.6|1911|1910.2|1911.2|1910.6|1910.8|1910.2|1141
1639642370000|2021-12-16 08:12:50|1910.8|1910.4|1910.4|1910|1911|1910.4|1910|1909.8|1510
1639642380000|2021-12-16 08:13:00|1910.2|1909.8|1910|1909.4|1910.6|1909.8|1910|1909.4|262
1639642390000|2021-12-16 08:13:10|1910.4|1909.6|1910.6|1910.2|1910.8|1910.2|1910.2|1909.6|7133
1639642400000|2021-12-16 08:13:20|1910.4|1910|1910|1909.6|1910.4|1910|1909.8|1909.6|344
1639642410000|2021-12-16 08:13:30|1909.8|1909.4|1910.6|1910|1910.6|1910|1909.6|1909.4|3204
1639642420000|2021-12-16 08:13:40|1911|1910.2|1911|1910.4|1911|1910.6|1911|1910|780
1639642430000|2021-12-16 08:13:50|1910.6|1910.2|1911|1910.4|1911|1910.4|1910.6|1910.2|993
1639642440000|2021-12-16 08:14:00|1910.8|1910.2|1910.6|1910|1910.8|1910.2|1910.2|1909.6|524
1639642450000|2021-12-16 08:14:10|1910.4|1909.8|1910|1909.4|1910.4|1910|1910|1909.4|61
1639642460000|2021-12-16 08:14:20|1909.8|1909.6|1910.8|1910.4|1910.8|1910.4|1909.8|1909.6|1924
1639642470000|2021-12-16 08:14:30|1911|1910.6|1911|1910.8|1911|1910.8|1911|1910.4|184
1639642480000|2021-12-16 08:14:40|1911.2|1910.6|1911.4|1911|1911.4|1911|1911.2|1910.4|0
1639642490000|2021-12-16 08:14:50|1911.6|1911.2|1911.6|1911|1911.8|1911.4|1911.2|1910.8|3434
1639642500000|2021-12-16 08:15:00|1911|1910.8|1911.8|1911.4|1911.8|1911.4|1911|1910.8|3887
1639642510000|2021-12-16 08:15:10|1912|1911.6|1911.8|1911.4|1912|1911.6|1911.8|1911.2|794
1639642520000|2021-12-16 08:15:20|1912|1911.6|1912.6|1912.2|1912.8|1912.2|1912|1911.6|5869
1639642530000|2021-12-16 08:15:30|1912.4|1912|1912.2|1911.8|1912.6|1912.4|1912|1911.8|3289
1639642540000|2021-12-16 08:15:40|1912.4|1912.2|1913.2|1912.6|1913.4|1913|1912.4|1912.2|2356
1639642550000|2021-12-16 08:15:50|1913|1912.8|1913|1912.6|1913|1913|1912.6|1912|6559
1639642560000|2021-12-16 08:16:00|1913.2|1912.8|1913.6|1913.2|1913.6|1913.2|1913|1912.6|1302
1639642570000|2021-12-16 08:16:10|1913.4|1913.4|1913.2|1912.8|1913.6|1913.4|1913|1912.8|2966
1639642580000|2021-12-16 08:16:20|1913|1913|1913.4|1913|1913.6|1913|1913|1912.8|574
1639642590000|2021-12-16 08:16:30|1913.6|1913.2|1914|1913.6|1914|1913.6|1913.4|1913.2|1879
1639642600000|2021-12-16 08:16:40|1913.8|1913.4|1914|1913.8|1914|1913.8|1913.4|1913|2130
1639642610000|2021-12-16 08:16:50|1914.4|1914|1914.2|1913.8|1914.8|1914.2|1913.6|1913.4|4772
1639642620000|2021-12-16 08:17:00|1914.4|1913.6|1914.6|1914.2|1914.6|1914.2|1914.4|1913.6|0
1639642630000|2021-12-16 08:17:10|1914.8|1914.4|1914.2|1913.6|1915|1914.8|1914.2|1913.6|9014
1639642640000|2021-12-16 08:17:20|1914.4|1914.2|1914.2|1913.6|1914.4|1914.2|1914.2|1913.6|0
1639642650000|2021-12-16 08:17:30|1914|1913.2|1914.4|1914|1914.4|1914|1913.8|1913.2|2566
1639642660000|2021-12-16 08:17:40|1914.2|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914|1130
1639642670000|2021-12-16 08:17:50|1914.8|1914|1914|1913.4|1914.8|1914.2|1914|1913.4|2172
1639642680000|2021-12-16 08:18:00|1913.8|1913.2|1914|1913.4|1914.4|1913.6|1913.6|1913|2929
1639642690000|2021-12-16 08:18:10|1914.2|1913.6|1914.2|1913.4|1914.4|1913.8|1913.8|1913|1555
1639642700000|2021-12-16 08:18:20|1914|1913.6|1914.4|1914.2|1914.6|1914.2|1913.8|1913.2|14979
1639642710000|2021-12-16 08:18:30|1914.8|1914.4|1914.8|1914.4|1915|1914.8|1914.8|1914.4|922
1639642720000|2021-12-16 08:18:40|1914.6|1914|1914.4|1914|1914.6|1914|1914.2|1913.8|2515
1639642730000|2021-12-16 08:18:50|1914.6|1914.2|1915|1914.6|1915|1914.8|1914.6|1914.2|1159
1639642740000|2021-12-16 08:19:00|1915.2|1914.8|1915|1914.6|1915.4|1915|1914.6|1914.2|6147
1639642750000|2021-12-16 08:19:10|1914.6|1914.4|1914.4|1913.8|1914.6|1914.4|1914|1913.8|2006
1639642760000|2021-12-16 08:19:20|1914|1913.6|1914|1913.4|1914|1913.6|1913.6|1913|0
1639642770000|2021-12-16 08:19:30|1914.2|1913.6|1914|1913.4|1914.4|1913.8|1913.6|1913.4|2100
1639642780000|2021-12-16 08:19:40|1913.8|1913.2|1915|1914.4|1915|1914.6|1913.6|1913.2|3512
1639642790000|2021-12-16 08:19:50|1914.8|1914.2|1914|1913.4|1914.8|1914.2|1913.6|1913|4440
1639642800000|2021-12-16 08:20:00|1914.2|1913.6|1914|1913.4|1915|1914.2|1913.8|1913.4|2806
1639642810000|2021-12-16 08:20:10|1913.8|1913.6|1914|1913.4|1914.6|1913.8|1913.8|1913.2|200
1639642820000|2021-12-16 08:20:20|1913.8|1913.6|1915.4|1915.2|1915.4|1915.2|1913.8|1913.6|4645
1639642830000|2021-12-16 08:20:30|1915.6|1915.4|1915.8|1915.4|1915.8|1915.4|1915.4|1915|774
1639642840000|2021-12-16 08:20:40|1915.6|1915.6|1916.2|1915.6|1916.2|1916|1915.6|1915.2|5490
1639642850000|2021-12-16 08:20:50|1916|1915.8|1916.2|1915.8|1916.2|1915.8|1916|1915.6|324
1639642860000|2021-12-16 08:21:00|1916.4|1916|1916.6|1916|1916.8|1916.6|1916.2|1915.8|1378
1639642870000|2021-12-16 08:21:10|1916.4|1916.2|1915.4|1915|1916.4|1916.2|1915.4|1915|3362
1639642880000|2021-12-16 08:21:20|1915.6|1915.2|1915.4|1915|1915.8|1915.2|1915.2|1914.6|5638
1639642890000|2021-12-16 08:21:30|1915.2|1914.8|1915.4|1915|1915.6|1915.2|1915|1914.8|722
1639642900000|2021-12-16 08:21:40|1915.6|1915.2|1916|1915.6|1916|1915.8|1915.6|1915.2|985
1639642910000|2021-12-16 08:21:50|1916.2|1916|1916.6|1915.8|1916.6|1916|1915.8|1915.2|1600
1639642920000|2021-12-16 08:22:00|1916.8|1916|1916.8|1916.2|1917|1916.4|1916.4|1916|0
1639642930000|2021-12-16 08:22:10|1917|1916.4|1916.4|1916|1917|1916.4|1916.4|1916|1324
1639642940000|2021-12-16 08:22:20|1916.6|1916.2|1916.8|1916|1917|1916.4|1916.6|1916|0
1639642950000|2021-12-16 08:22:30|1917.2|1916.4|1917.8|1917.2|1918|1917.2|1917.2|1916|2385
1639642960000|2021-12-16 08:22:40|1917.6|1917|1917|1916.6|1918|1917.6|1917|1916.4|2109
1639642970000|2021-12-16 08:22:50|1917.4|1916.8|1917.4|1917|1917.6|1917.2|1917.4|1916.8|125
1639642980000|2021-12-16 08:23:00|1917.8|1917.2|1917.8|1917.2|1917.8|1917.4|1917.4|1917|831
1639642990000|2021-12-16 08:23:10|1918|1917.4|1917.8|1917.4|1918.2|1917.8|1917.8|1917.4|270
1639643000000|2021-12-16 08:23:20|1917.6|1917.2|1917.4|1917|1917.8|1917.2|1917.4|1916.8|1439
1639643010000|2021-12-16 08:23:30|1917|1916.8|1918|1917.6|1918|1917.6|1917|1916.8|1703
1639643020000|2021-12-16 08:23:40|1918.4|1917.8|1918.6|1918.2|1918.8|1918.2|1918.4|1917.8|1110
1639643030000|2021-12-16 08:23:50|1919|1918.4|1918.8|1918.6|1919|1918.6|1918.6|1918.2|1645
1639643040000|2021-12-16 08:24:00|1919|1918.4|1918.4|1918|1919|1918.4|1918.4|1917.8|1555
1639643050000|2021-12-16 08:24:10|1918.6|1918.2|1918.4|1918|1918.8|1918.2|1918.4|1917.8|0
1639643060000|2021-12-16 08:24:20|1918.2|1917.4|1917.4|1916.8|1918.2|1917.6|1917|1916.4|6059
1639643070000|2021-12-16 08:24:30|1917.8|1917|1917.4|1916.8|1917.8|1917.4|1917.4|1916.6|0
1639643080000|2021-12-16 08:24:40|1917.2|1916.6|1917.4|1916.8|1917.4|1916.8|1917|1916.4|0
1639643090000|2021-12-16 08:24:50|1917.2|1916.6|1917.4|1917|1917.4|1917|1916.6|1916.4|570
1639643100000|2021-12-16 08:25:00|1917.2|1916.8|1917.4|1917|1917.4|1917|1917|1916.6|0
1639643110000|2021-12-16 08:25:10|1917.8|1917.2|1918.4|1917.8|1918.4|1917.8|1917.6|1917.2|1046
1639643120000|2021-12-16 08:25:20|1918.2|1917.6|1917.2|1917|1918.2|1917.6|1917|1916.6|730
1639643130000|2021-12-16 08:25:30|1917.6|1917.2|1916.4|1916.2|1917.6|1917.2|1916.4|1916|1601
1639643140000|2021-12-16 08:25:40|1916.2|1916|1917.6|1917|1917.6|1917|1916|1915.4|4856
1639643150000|2021-12-16 08:25:50|1917.2|1916.8|1917.6|1917|1917.6|1917|1917|1916.6|2675
1639643160000|2021-12-16 08:26:00|1918|1917.2|1917.2|1916.8|1918|1917.4|1916.8|1916.6|5650
1639643170000|2021-12-16 08:26:10|1916.8|1916.6|1916.4|1916|1917.2|1916.8|1916.4|1916|2428
1639643180000|2021-12-16 08:26:20|1916.2|1915.6|1916.4|1916|1916.6|1916|1915.2|1915|9573
1639643190000|2021-12-16 08:26:30|||||||||140
1639643200000|2021-12-16 08:26:40|1916|1915.8|1917.2|1916.6|1917.6|1917.2|1916|1915.6|21417
1639643210000|2021-12-16 08:26:50||1916.4||1916.6||1916.6||1916.4|0
1639643220000|2021-12-16 08:27:00|1917|1916.4|1917.2|1916.4|1917.2|1916.8|1916.8|1916.4|2457
1639643230000|2021-12-16 08:27:10|1917|1916.6|1917.8|1917.2|1918|1917.6|1917|1916.6|7549
1639643240000|2021-12-16 08:27:20|1917.6|1917.4|1917.8|1917.6|1917.8|1917.6|1917.6|1917|1034
1639643250000|2021-12-16 08:27:30|1918|1917.8|1918.4|1918|1918.8|1918.4|1918|1917.6|3422
1639643260000|2021-12-16 08:27:40|1918.6|1918.2|1919.2|1918.8|1919.6|1919|1918.4|1917.8|29133
1639643270000|2021-12-16 08:27:50|1919.4|1919|1919.6|1919|1919.8|1919.6|1919|1918.8|4028
1639643280000|2021-12-16 08:28:00|1919.8|1919.4|1920.2|1919.8|1920.6|1920|1919.6|1919|12374
1639643290000|2021-12-16 08:28:10|1920|1920|1919.8|1919.2|1920.2|1920|1919.6|1919.2|3225
1639643300000|2021-12-16 08:28:20|1919.6|1919.4|1918.8|1918.4|1919.6|1919.4|1918.8|1918.4|4873
1639643310000|2021-12-16 08:28:30|1919||1919.2||1919.2||1919||650
1639643320000|2021-12-16 08:28:40||1918.6||1918.4||1918.8||1918.4|0
1639643330000|2021-12-16 08:28:50|1919|1918.6|1918.6|1918|1919.2|1918.8|1918.4|1918|1764
1639643340000|2021-12-16 08:29:00|1918.8|1918.2|1919.2|1918.8|1919.8|1919|1918.8|1918.2|1091
1639643350000|2021-12-16 08:29:10||1918.4||1918.4||1918.4||1918.4|0
1639643360000|2021-12-16 08:29:20|1919|1918.2|1918.4|1917.6|1919|1918.2|1918.2|1917.6|2967
1639643370000|2021-12-16 08:29:30||1917.8||1917.8||1918||1917.6|731
1639643380000|2021-12-16 08:29:40|1918.2|1917.6|1917|1916.8|1918.2|1917.8|1916.8|1916.2|9257
1639643390000|2021-12-16 08:29:50|1917.4|1917|1917.4|1917.2|1918|1917.4|1917.2|1916.6|24864
1639643400000|2021-12-16 08:30:00|1917.8|1917.4|1918.2|1917.8|1918.2|1917.8|1917.4|1917.2|1286
1639643410000|2021-12-16 08:30:10|1918|1917.6|1918.2|1918|1918.2|1918|1918|1917.6|691
1639643420000|2021-12-16 08:30:20|1918|1917.8|1918.2|1917.8|1918.2|1917.8|1918|1917.4|2106
1639643430000|2021-12-16 08:30:30|1918.6|1918|1918.2|1917.8|1918.6|1918.2|1918|1917.4|662
1639643440000|2021-12-16 08:30:40|1918.6|1917.4|1918|1917.4|1918.6|1917.8|1918|1917.4|923
1639643450000|2021-12-16 08:30:50|1917.8|1917.6|1918|1917.6|1918|1917.6|1917.8|1917.4|158
1639643460000|2021-12-16 08:31:00|1918.4|1917.8|1918.2|1917.8|1918.4|1918.2|1918.2|1917.6|2734
1639643470000|2021-12-16 08:31:10|1918.4|1918|1918.2|1918|1918.4|1918.2|1918.2|1917.6|1722
1639643480000|2021-12-16 08:31:20|1918.4|1918.2|1918.8|1918.2|1918.8|1918.4|1918.2|1918|4131
1639643490000|2021-12-16 08:31:30|1918.6|1918.4|1918.4|1918|1918.6|1918.4|1918.4|1918|0
1639643500000|2021-12-16 08:31:40|1918.8|1918.2|1918.8|1918.4|1918.8|1918.4|1918.6|1918.2|511
1639643510000|2021-12-16 08:31:50|1919|1918.6|1918.6|1918.2|1919.2|1918.6|1918.4|1918.2|866
1639643520000|2021-12-16 08:32:00|1918.4|1918|1917.2|1916.8|1918.4|1918.2|1917|1916.4|2617
1639643530000|2021-12-16 08:32:10|1917|1916.6|1917|1916.4|1917.2|1917|1917|1916.2|1379
1639643540000|2021-12-16 08:32:20|1917.2|1917|1917.2|1916.8|1918|1917.6|1917.2|1916.4|1335
1639643550000|2021-12-16 08:32:30|1917.4|1917|1917.6|1917.2|1917.8|1917.2|1917.4|1916.8|2998
1639643560000|2021-12-16 08:32:40|1917.4|1917|1917.4|1917.2|1917.6|1917.2|1917.4|1917|700
1639643570000|2021-12-16 08:32:50|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|1917.6|1917.4|677
1639643580000|2021-12-16 08:33:00|1917.4|1917.2|1916.8|1916.4|1917.6|1917.4|1916.6|1916.2|1151
1639643590000|2021-12-16 08:33:10|1917|1916.2|1917|1916.4|1917|1916.8|1916.8|1916.2|0
1639643600000|2021-12-16 08:33:20|1917.2|1916.6|1918|1917.4|1918|1917.6|1917|1916.4|1015
1639643610000|2021-12-16 08:33:30|1917.8|1917.6|1918|1917.6|1918.2|1917.6|1917.8|1917.4|100
1639643620000|2021-12-16 08:33:40|1918.2|1917.8|1917.6|1917.2|1918.4|1917.8|1917.6|1917|943
1639643630000|2021-12-16 08:33:50|1917.4|1917|1918|1917.2|1918|1917.6|1917.4|1916.8|321
1639643640000|2021-12-16 08:34:00|1918.2|1917.4|1918.2|1917.6|1918.4|1918|1918|1917.4|0
1639643650000|2021-12-16 08:34:10|1918.4|1917.8|1918.2|1918|1918.8|1918|1918|1917.8|647
1639643660000|2021-12-16 08:34:20|1918.4|1917.8|1919.8|1919.4|1920|1919.4|1918.2|1917.6|4250
1639643670000|2021-12-16 08:34:30|1920||1919.8||1920||1919.6||0
1639643680000|2021-12-16 08:34:40|1920|1919.6|1919.8|1919.4|1920.6|1920|1919.8|1919.2|31876
1639643690000|2021-12-16 08:34:50|1920|1919.6|1920.6|1920.2|1920.6|1920.2|1920|1919.6|1238
1639643700000|2021-12-16 08:35:00|1920.8|1920.4|1920.4|1920|1921|1920.8|1920.2|1920|3227
1639643710000|2021-12-16 08:35:10|1920.6|1920.2|1920.8|1920.2|1921|1920.6|1920.6|1920|630
1639643720000|2021-12-16 08:35:20|1920.6|1920|1920.6|1920.2|1920.8|1920.2|1920.4|1920|10681
1639643730000|2021-12-16 08:35:30|1920.8|1920.4|1921.2|1920.8|1921.6|1920.8|1920.8|1920.4|6225
1639643740000|2021-12-16 08:35:40|1921|1921|1921.4|1921|1921.4|1921|1921|1921|0
1639643750000|2021-12-16 08:35:50|1921.6|1921.2|1921.8|1921.6|1922|1921.6|1921.4|1921.2|1436
1639643760000|2021-12-16 08:36:00|1922|1921.4|1921.6|1921.2|1922|1921.6|1921.4|1921.2|1213
1639643770000|2021-12-16 08:36:10|1921.8|1921.4|1921.4|1921.2|1922|1921.6|1921.4|1921.2|5981
1639643780000|2021-12-16 08:36:20|1921.2|1921|1921.4|1921|1922|1921.4|1921.2|1920.6|5223
1639643790000|2021-12-16 08:36:30|1921.2|1920.8|1921.2|1920.6|1921.4|1920.8|1921|1920.6|1130
1639643800000|2021-12-16 08:36:40|1921.4|1920.8|1921.4|1921|1921.6|1921.4|1921.2|1920.6|1794
1639643810000|2021-12-16 08:36:50|1921|1920.8|1921|1920.6|1921.4|1921|1921|1920.6|20105
1639643820000|2021-12-16 08:37:00|1920.8||1921||1921||1920.8||254
1639643830000|2021-12-16 08:37:10|1920.8|1920.4|1920|1919.8|1921|1920.4|1920|1919.6|1326
1639643840000|2021-12-16 08:37:20|1919.8|1919.6|1919.8|1919|1919.8|1919.6|1919.6|1919|2584
1639643850000|2021-12-16 08:37:30|1919.6|1919.2|1919.4|1918.8|1919.6|1919.4|1919|1918.6|1767
1639643860000|2021-12-16 08:37:40|1919.6|1919|1919|1918.6|1919.6|1919.2|1919|1918.4|277
1639643870000|2021-12-16 08:37:50|1918.8|1918.8|1919.8|1919.4|1919.8|1919.4|1918.8|1918.8|2359
1639643880000|2021-12-16 08:38:00|1919.6|1919.2|1919|1918.4|1919.8|1919.4|1919|1918.4|2522
1639643890000|2021-12-16 08:38:10|1918.8|1918.2|1919.2|1919|1919.4|1919|1918.6|1918|858
1639643900000|2021-12-16 08:38:20|1919|1918.8|1919|1918.8|1919.2|1918.8|1919|1918.4|722
1639643910000|2021-12-16 08:38:30|1919.2|1919|1919.8|1919.2|1919.8|1919.2|1919.2|1919|1124
1639643920000|2021-12-16 08:38:40|1920|1919.4|1920.2|1919.8|1920.4|1920|1919.8|1919.2|4508
1639643930000|2021-12-16 08:38:50|1920|1920|1920.2|1920|1920.6|1920|1920|1919.8|928
1639643940000|2021-12-16 08:39:00|1920.4|1920.2|1920.6|1920.2|1920.8|1920.4|1920.2|1920|1416
1639643950000|2021-12-16 08:39:10|1920.4|1920|1920.6|1920.2|1920.6|1920.2|1920.4|1920|130
1639643960000|2021-12-16 08:39:20|1920.8|1920.4|1920.4|1920|1921|1920.6|1920.2|1920|2059
1639643970000|2021-12-16 08:39:30|1920.2|1919.8|1920.2|1919.6|1920.2|1919.8|1919.8|1919.4|1070
1639643980000|2021-12-16 08:39:40|1920|1919.8|1920.4|1920|1920.4|1920.2|1920|1919.8|794
1639643990000|2021-12-16 08:39:50|1920.2|1919.8|1920.2|1919.8|1920.4|1919.8|1920|1919.8|224
1639644000000|2021-12-16 08:40:00|1920|1919.6|1919.6|1919.4|1920.2|1919.6|1919.6|1919.4|3213
1639644010000|2021-12-16 08:40:10|1919.8|1919.6|1920|1919.6|1920.4|1920.2|1919.8|1919.6|5652
1639644020000|2021-12-16 08:40:20|1919.8|1919.8|1919.8|1919.2|1919.8|1919.8|1919.4|1919|3311
1639644030000|2021-12-16 08:40:30|1920|1919.4|1919.8|1919.4|1920|1919.6|1919.8|1919.2|157
1639644040000|2021-12-16 08:40:40|1919.6|1919.2|1920|1919.6|1920|1919.6|1919.4|1919.2|3968
1639644050000|2021-12-16 08:40:50|1919.8|1919.8|1920|1919.8|1920|1919.8|1919.8|1919.8|11
1639644060000|2021-12-16 08:41:00|1919.8|1919.6|1920.4|1920|1920.4|1920|1919.8|1919.4|3823
1639644070000|2021-12-16 08:41:10|1920|1919.8|1919.8|1919.4|1920|1919.8|1919.8|1919.4|2754
1639644080000|2021-12-16 08:41:20|1919.6|1919.2|1919.4|1919|1919.8|1919.2|1919.2|1919|308
1639644090000|2021-12-16 08:41:30|1919.6|1919.2|1919.6|1919.2|1919.8|1919.4|1919.4|1919|0
1639644100000|2021-12-16 08:41:40|1919.8|1919.4|1920|1919.6|1920|1919.6|1919.8|1919.2|157
1639644110000|2021-12-16 08:41:50|1920.2|1919.8|1919|1918.6|1920.4|1920|1918.4|1917.8|10085
1639644120000|2021-12-16 08:42:00|1918.8|1918.4|1918.6|1918|1919|1918.4|1918.2|1917.8|1151
1639644130000|2021-12-16 08:42:10|1918.4|1918.2|1918.2|1918|1918.4|1918.2|1918.2|1918|918
1639644140000|2021-12-16 08:42:20|1918.4|1917.8|1918.2|1917.8|1918.4|1918.2|1918.2|1917.8|500
1639644150000|2021-12-16 08:42:30|1918|1917.6|1917.4|1917|1918|1917.8|1917|1916.8|988
1639644160000|2021-12-16 08:42:40||1916.8||1916.8||1916.8||1916.8|0
1639644170000|2021-12-16 08:42:50|1917.6|1917|1917.6|1917.2|1917.6|1917.2|1917.6|1917|2642
1639644180000|2021-12-16 08:43:00|1917.4|1917|1917.4|1917|1917.4|1917.2|1917.2|1916.8|309
1639644190000|2021-12-16 08:43:10|1917.2|1916.8|1917.2|1916.8|1917.4|1917.2|1916.8|1916.6|2664
1639644200000|2021-12-16 08:43:20|1917|1916.6|1917.4|1917|1917.4|1917|1916.8|1916.6|309
1639644210000|2021-12-16 08:43:30|1917.2|1916.8|1917.6|1917.2|1918|1917.8|1917.2|1916.8|2516
1639644220000|2021-12-16 08:43:40|1917.4|1917.4|1917.8|1917.4|1918|1917.4|1917.4|1917.4|802
1639644230000|2021-12-16 08:43:50|1918|1917.8|1918|1917.4|1918|1917.8|1917.6|1917.2|7424
1639644240000|2021-12-16 08:44:00|1917.8|1917.6|1918.2|1917.8|1918.2|1918|1917.8|1917.6|394
1639644250000|2021-12-16 08:44:10|1918|1918|1918.6|1918.2|1918.8|1918.4|1918|1917.8|4506
1639644260000|2021-12-16 08:44:20|1918.4|1918|1918.6|1918.2|1918.6|1918.2|1918.4|1918|157
1639644270000|2021-12-16 08:44:30|1918.8|1918.4|1919.4|1918.8|1919.4|1918.8|1918.8|1918.4|2142
1639644280000|2021-12-16 08:44:40|1919.2|1919|1918.8|1918.4|1919.4|1919|1918.8|1918|8594
1639644290000|2021-12-16 08:44:50|1918.6|1918.2|1918.4|1917.8|1918.6|1918.2|1918|1917.4|4000
1639644300000|2021-12-16 08:45:00|1918.2|1918|1918.2|1917.8|1918.2|1918|1918.2|1917.8|0
1639644310000|2021-12-16 08:45:10|1918|1917.4|1918.2|1917.8|1918.2|1917.8|1918|1917.4|0
1639644320000|2021-12-16 08:45:20|1918|1917.6|1917.8|1917.4|1918|1917.6|1917.4|1917|314
1639644330000|2021-12-16 08:45:30|1917.6|1917.6|1916.8|1916.2|1917.6|1917.6|1916.6|1916|15882
1639644340000|2021-12-16 08:45:40|1917|1916.4|1916.8|1916.4|1917.2|1916.8|1916.8|1916.4|1530
1639644350000|2021-12-16 08:45:50|1917|1916.6|1917|1916.6|1917|1916.8|1917|1916.6|734
1639644360000|2021-12-16 08:46:00|1916.8||1917||1917||1916.8||1
1639644370000|2021-12-16 08:46:10|1917.2|1916.8|1917.6|1917.2|1917.6|1917.2|1916.8|1916.6|4137
1639644380000|2021-12-16 08:46:20|1917.8|1917.4|1918.4|1918.2|1918.4|1918.2|1917.6|1917.4|3611
1639644390000|2021-12-16 08:46:30|1918.2|1918|1918.4|1918|1918.4|1918.2|1918.2|1918|0
1639644400000|2021-12-16 08:46:40|1918.6|1918.2|1918.4|1918|1918.8|1918.4|1918|1917.6|6098
1639644410000|2021-12-16 08:46:50|1918.2|1917.8|1918|1917.6|1918.4|1917.8|1918|1917.6|68
1639644420000|2021-12-16 08:47:00|1917.8|1917.8|1918|1917.6|1918.4|1918|1917.8|1917.6|6832
1639644430000|2021-12-16 08:47:10|1917.8|1917.4|1917.6|1917.2|1918|1917.6|1917.6|1917.2|537
1639644440000|2021-12-16 08:47:20|1917.4|1917.4|1917.4|1917|1917.4|1917.4|1917.4|1917|630
1639644450000|2021-12-16 08:47:30|1917.2|1917.2|1917|1916.8|1917.2|1917.2|1917|1916.6|567
1639644460000|2021-12-16 08:47:40|1916.8|1916.6|1916.8|1916.6|1917.2|1916.8|1916.8|1916.6|1355
1639644470000|2021-12-16 08:47:50|1916.6|1916.4|1916.2|1916|1916.8|1916.4|1916.2|1915.8|5082
1639644480000|2021-12-16 08:48:00||1915.8||1916||1916||1915.8|0
1639644490000|2021-12-16 08:48:10|1916|1915.8|1916|1915.8|1916.2|1915.8|1915.8|1915.6|3778
1639644500000|2021-12-16 08:48:20|1916.2|1915.6|1915.8|1915.4|1916.4|1916.2|1915.8|1915.2|5758
1639644510000|2021-12-16 08:48:30|1916|1915.2|1915.6|1915.2|1916|1915.2|1915.4|1915.2|0
1639644520000|2021-12-16 08:48:40|1915.8|1915.4|1916|1915.6|1916|1915.8|1915.8|1915.4|2788
1639644530000|2021-12-16 08:48:50|1915.8|1915.8|1916.4|1916|1916.4|1916.2|1915.8|1915.8|7588
1639644540000|2021-12-16 08:49:00|1916.6|1916.2|1916.6|1916.4|1916.8|1916.6|1916.4|1916.2|3096
1639644550000|2021-12-16 08:49:10|1916.8|1916.6|1917.8|1917.4|1917.8|1917.4|1916.8|1916.4|3455
1639644560000|2021-12-16 08:49:20|1917.6|1917.2|1917|1916.6|1917.8|1917.4|1917|1916.6|1277
1639644570000|2021-12-16 08:49:30|1916.8|1916.4|1917|1916.6|1917|1916.8|1916.8|1916.4|137
1639644580000|2021-12-16 08:49:40|1917.2|1916.8|1917|1916.6|1917.4|1917|1917|1916.6|2000
1639644590000|2021-12-16 08:49:50|1917.2|1916.8|1917|1916.6|1917.2|1917|1917|1916.6|157
1639644600000|2021-12-16 08:50:00|1917.2|1916.8|1917.2|1916.8|1917.2|1917|1917|1916.8|0
1639644610000|2021-12-16 08:50:10|1917|1916.6|1916.8|1916.4|1917|1916.8|1916.4|1916.2|1337
1639644620000|2021-12-16 08:50:20|1917|1916.6|1917.2|1916.8|1917.6|1917.2|1917|1916.6|1164
1639644630000|2021-12-16 08:50:30|1917.4|1917|1917|1916.4|1917.4|1917|1917|1916.4|1265
1639644640000|2021-12-16 08:50:40|1916.8|1916.2|1917|1916.6|1917|1916.6|1916.8|1916.2|1465
1639644650000|2021-12-16 08:50:50|1916.8|1916.4|1917.2|1916.8|1917.2|1916.8|1916.6|1916.4|2115
1639644660000|2021-12-16 08:51:00|1917.4|1917|1916.8|1916.4|1917.6|1917.2|1916.6|1916.4|5511
1639644670000|2021-12-16 08:51:10|1917|1916.6|1916.6|1916.2|1917|1916.6|1916.6|1916.2|0
1639644680000|2021-12-16 08:51:20|1916.4|1916.4|1915.8|1915.4|1916.6|1916.4|1915.6|1915.2|16465
1639644690000|2021-12-16 08:51:30|1915.6|1915.2|1915.8|1915.6|1916|1915.6|1915.4|1915|4167
1639644700000|2021-12-16 08:51:40|1915.6|1915.4|1915.6|1915.2|1915.6|1915.4|1915.4|1915.2|1620
1639644710000|2021-12-16 08:51:50|1915.4|1915|1914.2|1913.8|1915.4|1915|1914.2|1913.8|6314
1639644720000|2021-12-16 08:52:00|1914|1914|1914.8|1914.4|1914.8|1914.6|1914|1914|4154
1639644730000|2021-12-16 08:52:10|1914.6|1914.6|1914.6|1914.2|1914.8|1914.6|1914.2|1914|2699
1639644740000|2021-12-16 08:52:20|1914.8|1914.4|1914.8|1914.4|1914.8|1914.6|1914.6|1914.2|956
1639644750000|2021-12-16 08:52:30|1914.6|1914.6|1914.6|1914.4|1914.8|1914.6|1914.4|1914.2|3072
1639644760000|2021-12-16 08:52:40|1914.8|1914.6|1914.6|1914.2|1914.8|1914.6|1914.6|1914.2|1044
1639644770000|2021-12-16 08:52:50|1914.4|1914.4|1914.4|1914|1914.4|1914.4|1914|1913.8|3656
1639644790000|2021-12-16 08:53:10|1914.6|1914.2|1914.2|1913.8|1914.6|1914.4|1914|1913.6|488
1639644800000|2021-12-16 08:53:20|1914.4|1914|1913.8|1913.4|1914.4|1914.2|1913.8|1913.2|5099
1639644810000|2021-12-16 08:53:30|1914|1913.6|1913.6|1913.2|1914.2|1914|1913.6|1913.2|792
1639644820000|2021-12-16 08:53:40|1913.4|1913|1913.6|1913.2|1913.6|1913.4|1913.4|1913|157
1639644830000|2021-12-16 08:53:50|1913.4|1913|1914.6|1914.2|1914.6|1914.2|1913.2|1912.8|4670
1639644840000|2021-12-16 08:54:00|1914.4|1914|1914|1913.4|1914.4|1914|1913.8|1913.4|157
1639644850000|2021-12-16 08:54:10|1913.8|1913.2|1914|1913.6|1914|1913.6|1913.4|1913|874
1639644860000|2021-12-16 08:54:20|1913.8|1913.4|1914.2|1913.8|1914.4|1914|1913.8|1913.4|1778
1639644870000|2021-12-16 08:54:30|1914.4|1914|1914.2|1913.8|1914.4|1914.2|1914.2|1913.8|843
1639644880000|2021-12-16 08:54:40|1914|1913.6|1914.2|1913.8|1914.4|1913.8|1914|1913.6|0
1639644890000|2021-12-16 08:54:50|1914|1913.6|1914|1913.6|1914|1913.8|1914|1913.6|0
1639644900000|2021-12-16 08:55:00|1913.8|1913.8|1913.8|1913.6|1913.8|1913.8|1913.6|1913.4|1714
1639644910000|2021-12-16 08:55:10|1914|1913.8|1914|1913.8|1914.2|1913.8|1913.8|1913.6|2656
1639644920000|2021-12-16 08:55:20|1914.2|1914|1914.2|1913.8|1914.4|1914.2|1914.2|1913.8|1476
1639644930000|2021-12-16 08:55:30|1914|1913.6|1914.2|1913.8|1914.4|1913.8|1914|1913.6|0
1639644950000|2021-12-16 08:55:50|1914.4|1914|1914|1913.6|1914.4|1914.2|1913.8|1913.6|1113
1639644960000|2021-12-16 08:56:00|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|862
1639644970000|2021-12-16 08:56:10|1913.8|1913.4|1913.8|1913.4|1913.8|1913.6|1913.8|1913.4|0
1639644980000|2021-12-16 08:56:20|1913.6|1913.2|1913.2|1912.8|1913.6|1913.2|1913.2|1912.6|617
1639644990000|2021-12-16 08:56:30|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.6|1912.4|1628
1639645000000|2021-12-16 08:56:40|1913|1912.8|1913.2|1912.8|1913.2|1912.8|1913|1912.8|2537
1639645010000|2021-12-16 08:56:50|1913|1912.6|1913.2|1912.8|1913.2|1912.8|1912.8|1912.6|1683
1639645020000|2021-12-16 08:57:00|1913.4|1913|1913.6|1913.2|1913.6|1913.2|1913.4|1913|343
1639645030000|2021-12-16 08:57:10|1913.4|1913|1913.2|1912.8|1913.6|1913|1913.2|1912.8|394
1639645040000|2021-12-16 08:57:20||1913||1912.8||1913||1912.8|0
1639645050000|2021-12-16 08:57:30|1913|1912.6|1912.8|1912.6|1913|1912.6|1912.8|1912.4|0
1639645060000|2021-12-16 08:57:40|1912.6|1912.4|1912.6|1912.4|1912.8|1912.6|1912.4|1912.2|1685
1639645070000|2021-12-16 08:57:50|1912.4|1912.2|1912.6|1912.2|1912.8|1912.4|1912.4|1912.2|2418
1639645080000|2021-12-16 08:58:00|1912.8|1912.4|1912.6|1912.2|1912.8|1912.4|1912.6|1912.2|0
1639645090000|2021-12-16 08:58:10|1912.4||1912.6||1912.6||1912.4||0
1639645100000|2021-12-16 08:58:20|1912.8|1912.4|1912.2|1912|1912.8|1912.4|1912.2|1912|5296
1639645110000|2021-12-16 08:58:30|1912|1911.8|1911.8|1911.6|1912|1911.8|1911.8|1911.4|2103
1639645120000|2021-12-16 08:58:40|1912|1911.4|1912.2|1911.8|1912.2|1912|1911.8|1911.4|945
1639645130000|2021-12-16 08:58:50||1912||1912||1912||1912|250
1639645140000|2021-12-16 08:59:00|1912.4|1912.2|1912.4|1912|1912.4|1912.2|1912.2|1912|952
1639645150000|2021-12-16 08:59:10|1912.2|1911.8|1911.8|1911.4|1912.2|1911.8|1911.8|1911.4|467
1639645160000|2021-12-16 08:59:20|1911.6|1911.2|1910.8|1910.4|1911.8|1911.2|1910.4|1910|11867
1639645170000|2021-12-16 08:59:30|1911|1910.6|1910.2|1910|1911|1910.6|1910.2|1910|0
1639645180000|2021-12-16 08:59:40|1910.4|1910.2|1910|1909.6|1910.4|1910.2|1910|1909.6|6099
1639645190000|2021-12-16 08:59:50|1910.2|1909.8|1910.2|1909.8|1910.4|1910|1909.8|1909.4|6504
1639645200000|2021-12-16 09:00:00|1910.4|1910|1910.4|1910|1910.6|1910.4|1910.2|1910|1011
1639645210000|2021-12-16 09:00:10|1910.6|1910.2|1910.8|1910.4|1910.8|1910.4|1910.4|1910|0
1639645220000|2021-12-16 09:00:20|1911|1910.6|1911.2|1910.8|1911.2|1911|1910.6|1910.4|4622
1639645230000|2021-12-16 09:00:30|1911|1910.6|1911|1910.6|1911.2|1910.8|1910.8|1910.6|683
1639645240000|2021-12-16 09:00:40|1910.8|1910.4|1911|1910.6|1911.2|1910.6|1910.6|1910.4|164
1639645250000|2021-12-16 09:00:50|1911.2|1910.8|1911|1910.6|1911.4|1911|1910.8|1910.4|2532
1639645260000|2021-12-16 09:01:00|1911.2||1911||1911.2||1911||0
1639645270000|2021-12-16 09:01:10|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|783
1639645280000|2021-12-16 09:01:20|1911|1910.6|1911.2|1910.8|1911.2|1910.8|1911|1910.6|527
1639645290000|2021-12-16 09:01:30|1911.4|1911|1911.6|1911|1911.6|1911|1911.4|1911|396
1639645300000|2021-12-16 09:01:40|1911.8|1911.2|1912.4|1912|1912.4|1912.2|1911.8|1911.2|54
1639645310000|2021-12-16 09:01:50|1912.2|1912.2|1912.8|1912.4|1912.8|1912.4|1912.2|1912.2|460
1639645320000|2021-12-16 09:02:00|1913|1912.6|1912.8|1912.4|1913.2|1912.8|1912.4|1912|157
1639645330000|2021-12-16 09:02:10|1913|1912.6|1913.2|1912.8|1913.4|1913|1913|1912.6|0
1639645340000|2021-12-16 09:02:20|1913|1912.6|1913.2|1912.8|1913.2|1912.8|1912.6|1912.2|157
1639645350000|2021-12-16 09:02:30|1913.4|1913|1913.6|1913.2|1913.6|1913.2|1913.4|1913|612
1639645360000|2021-12-16 09:02:40|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|130
1639645370000|2021-12-16 09:02:50|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.4|1913.2|910
1639645380000|2021-12-16 09:03:00|1913.4|1913.4|1913|1912.4|1913.4|1913.4|1913|1912.4|378
1639645390000|2021-12-16 09:03:10|1912.8|1912.2|1912.8|1912.4|1912.8|1912.4|1912.6|1912|2914
1639645400000|2021-12-16 09:03:20|1913|1912.6|1913|1912.6|1913|1912.8|1912.6|1912.4|917
1639645410000|2021-12-16 09:03:30|1913.2|1912.8|1913.6|1913|1913.6|1913|1913.2|1912.6|160
1639645420000|2021-12-16 09:03:40|1913.4|1913.2|1913.2|1912.8|1913.8|1913.4|1913.2|1912.8|1335
1639645430000|2021-12-16 09:03:50|1913.4|1912.6|1913.4|1913|1913.4|1913|1913.4|1912.6|0
1639645440000|2021-12-16 09:04:00|1913.2|1913.2|1913.2|1912.8|1913.2|1913.2|1913.2|1912.8|160
1639645450000|2021-12-16 09:04:10|1913|1912.6|1912.6|1912.4|1913|1912.6|1912.6|1912.2|1158
1639645460000|2021-12-16 09:04:20|1912.4|1912.2|1912.4|1912|1912.4|1912.2|1912|1911.6|3774
1639645470000|2021-12-16 09:04:30|1912.2|1911.8|1912|1911.6|1912.2|1911.8|1911.8|1911.6|809
1639645480000|2021-12-16 09:04:40|1911.8|1911.8|1911.8|1911.6|1911.8|1911.8|1911.8|1911.6|0
1639645490000|2021-12-16 09:04:50|1912|1911.8|1911.8|1911.2|1912|1911.8|1911.4|1911|6022
1639645500000|2021-12-16 09:05:00|1911.6|1911.4|1912|1911.6|1912|1911.6|1911.6|1911.4|0
1639645510000|2021-12-16 09:05:10|1911.8|1911.4|1912|1911.6|1912|1911.6|1911.8|1911.4|514
1639645520000|2021-12-16 09:05:20|1911.8|1911.8|1912.4|1912|1912.4|1912|1911.8|1911.4|2140
1639645530000|2021-12-16 09:05:30|1912.2|1911.8|1912|1911.8|1912.2|1911.8|1912|1911.8|309
1639645540000|2021-12-16 09:05:40|1911.8|1911.6|1912|1911.6|1912|1911.6|1911.8|1911.6|843
1639645550000|2021-12-16 09:05:50|1911.8|1911.8|1912.4|1912.2|1912.4|1912.2|1911.8|1911.6|3549
1639645560000|2021-12-16 09:06:00|1912.6|1912.4|1912.6|1912.2|1912.6|1912.4|1912.6|1912.2|4151
1639645580000|2021-12-16 09:06:20|1912.4|1912.4|1912.4|1912.2|1912.6|1912.4|1912.4|1912.2|0
1639645590000|2021-12-16 09:06:30|1912.6|1912|1912.2|1912|1912.6|1912|1912.2|1912|161
1639645600000|2021-12-16 09:06:40|1912.4|1912.2|1913.2|1912.8|1913.2|1913|1912.4|1912.2|1607
1639645610000|2021-12-16 09:06:50|1913|1912.6|1913.4|1912.6|1913.4|1912.6|1913|1912.6|0
1639645620000|2021-12-16 09:07:00|1913.2|1912.8|1913.8|1913.4|1913.8|1913.4|1913.2|1912.8|671
1639645630000|2021-12-16 09:07:10|1914|1913.6|1914.4|1914|1914.4|1914|1914|1913.6|557
1639645640000|2021-12-16 09:07:20|1914.2|1913.8|1914.4|1914|1914.4|1914|1914|1913.8|400
1639645650000|2021-12-16 09:07:30|1914.6|1914.2|1914.6|1914|1914.6|1914.2|1914.4|1914|0
1639645660000|2021-12-16 09:07:40|1914.4|1913.8|1914.2|1914|1914.4|1914|1914|1913.8|0
1639645670000|2021-12-16 09:07:50|1914|1913.8|1914|1913.8|1914|1913.8|1914|1913.6|0
1639645680000|2021-12-16 09:08:00|1913.8|1913.6|1913.8|1913.4|1914|1913.8|1913.6|1913.2|2858
1639645690000|2021-12-16 09:08:10|1914|1913.6|1914|1913.6|1914|1913.8|1914|1913.6|2000
1639645700000|2021-12-16 09:08:20|1913.8|1913.4|1913.4|1913|1913.8|1913.4|1913.2|1912.8|0
1639645710000|2021-12-16 09:08:30|1913.2|1912.8|1913.2|1913|1913.4|1913|1913.2|1912.8|0
1639645720000|2021-12-16 09:08:40|1913.4|1912.8|1912.6|1912.2|1913.4|1913|1912.4|1912|10616
1639645730000|2021-12-16 09:08:50|1912.8|1912|1911.6|1911.2|1912.8|1912|1911.4|1911.2|2321
1639645740000|2021-12-16 09:09:00|1911.4|1911.4|1911|1910.8|1911.6|1911.4|1911|1910.6|309
1639645750000|2021-12-16 09:09:10|1911.2|1911|1911|1910.4|1911.2|1911|1911|1910.4|526
1639645760000|2021-12-16 09:09:20|1911.2|1910.6|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|0
1639645780000|2021-12-16 09:09:40|1910.6|1910.4|1910|1909.6|1910.6|1910.4|1909.8|1909.6|316
1639645790000|2021-12-16 09:09:50|1909.8|1909.4|1910.2|1909.8|1910.4|1910|1909.6|1909.4|9049
1639645800000|2021-12-16 09:10:00|1910|1909.6|1909.8|1909.4|1910|1909.6|1909.6|1909.2|734
1639645810000|2021-12-16 09:10:10|1910|1909.6|1910.2|1909.8|1910.2|1910|1910|1909.6|2428
1639645820000|2021-12-16 09:10:20|1910|1910|1910.4|1910|1910.4|1910.2|1910|1910|2321
1639645830000|2021-12-16 09:10:30|1910.2|1910.2|1910.4|1910.2|1910.4|1910.2|1910.2|1910.2|630
1639645840000|2021-12-16 09:10:40|1910.6|1910.4|1911|1910.6|1911|1910.6|1910.6|1910.4|630
1639645850000|2021-12-16 09:10:50|1911.2|1910.8|1911.2|1910.8|1911.4|1911|1911|1910.8|1095
1639645860000|2021-12-16 09:11:00|1911|1911|1910.8|1910.4|1911|1911|1910.6|1910.4|1485
1639645870000|2021-12-16 09:11:10|1910.6|1910.6|1910.6|1910.2|1910.6|1910.6|1910.6|1910.2|450
1639645880000|2021-12-16 09:11:20|1910.4|1910.4|1910.4|1910|1910.6|1910.4|1910.4|1910|195
1639645890000|2021-12-16 09:11:30|1910.6|1910.2|1910.2|1910|1910.8|1910.6|1910.2|1909.8|2382
1639645900000|2021-12-16 09:11:40|1910|1909.8|1910.2|1909.8|1910.6|1910|1910|1909.6|1879
1639645910000|2021-12-16 09:11:50|1910.4|1910|1910.4|1910|1910.6|1910.2|1910.2|1909.8|0
1639645920000|2021-12-16 09:12:00|1910.6|1910.2|1910.8|1910.2|1911.2|1910.6|1910.6|1910.2|358
1639645930000|2021-12-16 09:12:10|1910.6|1910.4|1911|1910.6|1911|1910.6|1910.6|1910.4|0
1639645940000|2021-12-16 09:12:20|1910.8|1910.8|1911.2|1910.8|1911.2|1910.8|1910.8|1910.8|266
1639645950000|2021-12-16 09:12:30|1911|1911|1911.2|1911|1911.4|1911|1911|1911|0
1639645960000|2021-12-16 09:12:40|1911|1910.8|1911|1910.8|1911|1910.8|1911|1910.6|158
1639645970000|2021-12-16 09:12:50|1911.2|1911|1911.4|1911.2|1911.6|1911.4|1911.2|1911|2282
1639645980000|2021-12-16 09:13:00|1911.6|1911.4|1911.8|1911.4|1912.2|1911.8|1911.6|1911.2|703
1639645990000|2021-12-16 09:13:10|1912|1911.6|1912.2|1911.8|1912.4|1911.8|1912|1911.6|3000
1639646000000|2021-12-16 09:13:20|1912|1911.6|1911.6|1911.2|1912|1911.6|1911.4|1911.2|3774
1639646010000|2021-12-16 09:13:30|1911.8|1911.4|1911.6|1911.2|1911.8|1911.6|1911.4|1911|5126
1639646020000|2021-12-16 09:13:40||1911.4||1911.2||1911.4||1911.2|0
1639646030000|2021-12-16 09:13:50|1911.4|1911|1910.8|1910.6|1911.4|1911|1910.8|1910.4|436
1639646040000|2021-12-16 09:14:00|1911|1910.4|1910.6|1910.2|1911|1910.8|1910.6|1910.2|1622
1639646050000|2021-12-16 09:14:10|1910.8|1910.4|1910.6|1910.2|1911|1910.6|1910.6|1910.2|790
1639646060000|2021-12-16 09:14:20|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.6|1910.2|1156
1639646070000|2021-12-16 09:14:30|1910.6||1910.8||1911||1910.6||50
1639646080000|2021-12-16 09:14:40|1911|1910.6|1910.8|1910.4|1911|1910.8|1910.8|1910.4|2318
1639646090000|2021-12-16 09:14:50|1910.6|1910.2|1910.4|1910|1910.6|1910.4|1910.4|1910|0
1639646100000|2021-12-16 09:15:00|1910.2|1910.2|1909.4|1909|1910.4|1910.2|1909.4|1909|12951
1639646110000|2021-12-16 09:15:10|1909.6|1909.2|1909.2|1909|1909.6|1909.2|1909.2|1909|500
1639646120000|2021-12-16 09:15:20|1909.4|1908.8|1909.4|1909|1909.4|1909.2|1909.2|1908.8|1416
1639646130000|2021-12-16 09:15:30|1909.2|1908.8|1909.4|1909|1909.4|1909|1909.2|1908.8|350
1639646140000|2021-12-16 09:15:40|1909.6|1909.2|1909.6|1909.4|1910|1909.6|1909.6|1909|675
1639646150000|2021-12-16 09:15:50|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|1425
1639646160000|2021-12-16 09:16:00|1909.6|1909.2|1909.2|1909|1909.6|1909.2|1909.2|1909|1727
1639646170000|2021-12-16 09:16:10|1909.4|1909.2|1909.4|1909|1909.4|1909.2|1909.2|1909|2348
1639646180000|2021-12-16 09:16:20|1909.2|1909.2|1908.8|1908.4|1909.4|1909.2|1908.8|1908.4|4496
1639646190000|2021-12-16 09:16:30|1909|1908.6|1909|1908.8|1909|1908.8|1908.8|1908.4|13
1639646200000|2021-12-16 09:16:40|1908.8|1908.6|1908.4|1908|1909|1908.6|1908.2|1908|704
1639646210000|2021-12-16 09:16:50|1908.2|1907.8|1908.6|1908.4|1908.6|1908.4|1908|1907.6|2711
1639646220000|2021-12-16 09:17:00|1908.8|1908.6|1908.8|1908.6|1909.2|1908.8|1908.8|1908.6|2374
1639646230000|2021-12-16 09:17:10|1908.6|1908.4|1908.6|1908.2|1908.8|1908.4|1908.4|1908|2962
1639646240000|2021-12-16 09:17:20|1908.8|1908.4|1909|1908.6|1909.2|1908.8|1908.8|1908.4|172
1639646250000|2021-12-16 09:17:30|1908.8|1908.8|1908.8|1908.4|1908.8|1908.8|1908.8|1908.4|964
1639646260000|2021-12-16 09:17:40|1908.6|1908.2|1908.6|1908.2|1908.8|1908.2|1908.6|1908.2|967
1639646270000|2021-12-16 09:17:50|1908.4|1908|1908|1907.6|1908.6|1908.2|1908|1907.6|4766
1639646280000|2021-12-16 09:18:00|1908.2|1907.8|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|529
1639646290000|2021-12-16 09:18:10|1907.6|1907.4|1906.8|1906.6|1907.8|1907.6|1906.8|1906.6|6021
1639646300000|2021-12-16 09:18:20|1907|1906.8|1907|1906.6|1907|1906.8|1907|1906.6|161
1639646310000|2021-12-16 09:18:30|1906.8|1906.4|1906.8|1906.4|1907|1906.6|1906.6|1906.2|1733
1639646320000|2021-12-16 09:18:40|1906.6|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.2|0
1639646330000|2021-12-16 09:18:50|1906.6|1906.6|1907|1906.8|1907|1906.8|1906.6|1906.6|494
1639646340000|2021-12-16 09:19:00|1906.8|1906.6|1906|1905.6|1906.8|1906.6|1906|1905.6|2423
1639646350000|2021-12-16 09:19:10|1906.2|1906|1906.6|1906.2|1906.6|1906.4|1906.2|1905.8|8297
1639646360000|2021-12-16 09:19:20|1906.4||1906.6||1906.6||1906.4||255
1639646370000|2021-12-16 09:19:30|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|468
1639646380000|2021-12-16 09:19:40|1906.4|1906|1906.4|1906|1906.6|1906|1906.2|1906|2976
1639646390000|2021-12-16 09:19:50|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1906|1905.6|1095
1639646400000|2021-12-16 09:20:00|1905.8|1905.8|1905.4|1905|1905.8|1905.8|1905.4|1905|1609
1639646410000|2021-12-16 09:20:10|1905.6|1905.2|1905|1904.6|1905.6|1905.2|1904.8|1904.6|831
1639646420000|2021-12-16 09:20:20|1905.2|1904.8|1905.4|1905|1905.4|1905.2|1905.2|1904.8|770
1639646430000|2021-12-16 09:20:30|1905.2|1905.2|1905.4|1905.2|1905.4|1905.2|1905.2|1905.2|1027
1639646440000|2021-12-16 09:20:40|1905.6|1905.4|1905.4|1905|1905.6|1905.4|1905.2|1904.8|1823
1639646450000|2021-12-16 09:20:50|1905.2|1905.2|1905.2|1904.6|1905.4|1905.2|1905.2|1904.6|0
1639646460000|2021-12-16 09:21:00|1905|1904.4|1904.4|1904|1905|1904.8|1904.4|1904|2106
1639646470000|2021-12-16 09:21:10|1904.2|1904.2|1904.6|1904.2|1904.6|1904.2|1904.2|1904|2606
1639646480000|2021-12-16 09:21:20|1904.8|1904.4|1904.8|1904.2|1904.8|1904.6|1904.8|1904.2|1000
1639646490000|2021-12-16 09:21:30|1904.6||1904.8||1904.8||1904.6||0
1639646500000|2021-12-16 09:21:40|1905|1904.4|1905|1904.6|1905|1904.8|1905|1904.4|172
1639646510000|2021-12-16 09:21:50|1904.8|1904.4|1904.4|1904|1905|1904.4|1904.4|1904|1134
1639646520000|2021-12-16 09:22:00|1904.6|1904.2|1904.4|1904|1904.6|1904.2|1904.2|1904|735
1639646530000|2021-12-16 09:22:10|1904.2|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.8|2547
1639646540000|2021-12-16 09:22:20|1904|1903.6|1904.4|1904|1904.4|1904.2|1904|1903.6|500
1639646550000|2021-12-16 09:22:30|1904.8|1904.2|1905.6|1905|1905.6|1905|1904.4|1904.2|3877
1639646560000|2021-12-16 09:22:40|1905.8|1905.2|1906|1905.4|1906|1905.4|1905.6|1905.2|0
1639646570000|2021-12-16 09:22:50|1905.8|1905.6|1905.8|1905.6|1906|1905.6|1905.6|1905.6|0
1639646580000|2021-12-16 09:23:00|1906|1905.4|1905.6|1905.2|1906|1905.4|1905.6|1905.2|518
1639646590000|2021-12-16 09:23:10|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|162
1639646600000|2021-12-16 09:23:20|1906|1905.6|1906.2|1906|1906.2|1906|1906|1905.6|4833
1639646610000|2021-12-16 09:23:30|1906.4|1906.2|1906.2|1905.8|1906.6|1906.2|1906|1905.6|274
1639646620000|2021-12-16 09:23:40|1906.4|1906|1906.4|1906|1906.4|1906|1906.4|1906|0
1639646630000|2021-12-16 09:23:50|1906.2|1905.8|1906|1905.6|1906.2|1906|1906|1905.6|158
1639646640000|2021-12-16 09:24:00|1905.8|1905.8|1905.6|1905.4|1905.8|1905.8|1905.6|1905.4|2671
1639646650000|2021-12-16 09:24:10|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.8|1905.4|159
1639646660000|2021-12-16 09:24:20|1906|1905.6|1906.2|1905.8|1906.4|1905.8|1906|1905.6|160
1639646670000|2021-12-16 09:24:30|1906|1905.6|1906.2|1906|1906.2|1906|1905.8|1905.4|908
1639646680000|2021-12-16 09:24:40|1906.4|1905.8|1905|1904.6|1906.4|1905.8|1904.8|1904.2|3314
1639646690000|2021-12-16 09:24:50|1904.8|1904.8|1905.6|1905.4|1905.6|1905.4|1904.8|1904.6|1559
1639646700000|2021-12-16 09:25:00|1905.8|1905.6|1906|1905.6|1906|1905.6|1905.8|1905.6|161
1639646710000|2021-12-16 09:25:10|1905.8|1905.8|1905.6|1905.4|1906|1905.8|1905.6|1905.4|909
1639646720000|2021-12-16 09:25:20|1905.4|1905.2|1906|1905.6|1906|1905.6|1905.4|1905|1627
1639646730000|2021-12-16 09:25:30|1905.8|1905.4|1905.8|1905.6|1906|1905.8|1905.4|1905.2|1758
1639646740000|2021-12-16 09:25:40|1906|1905.4|1905.8|1905.4|1906|1905.4|1905.8|1905.4|1020
1639646750000|2021-12-16 09:25:50|1905.6|1905.2|1906.2|1905.6|1906.2|1905.6|1905.6|1905.2|1524
1639646760000|2021-12-16 09:26:00|1906|1905.8|1906.2|1905.8|1906.2|1905.8|1905.8|1905.8|0
1639646770000|2021-12-16 09:26:10|1906|1905.6|1906.4|1906.2|1906.4|1906.2|1906|1905.6|333
1639646780000|2021-12-16 09:26:20|1906.2|1906|1906.2|1905.8|1906.4|1906.2|1906.2|1905.8|5000
1639646790000|2021-12-16 09:26:30|1906|1906|1906.2|1905.8|1906.2|1906|1906|1905.8|502
1639646800000|2021-12-16 09:26:40|1906.4|1905.6|1906.2|1905.8|1906.4|1905.8|1906|1905.6|2158
1639646810000|2021-12-16 09:26:50|1906|1905.6|1905.4|1905|1906|1905.6|1905.4|1905|1517
1639646820000|2021-12-16 09:27:00|1905.6|1905.2|1905.8|1905.2|1905.8|1905.4|1905.4|1905.2|1156
1639646830000|2021-12-16 09:27:10|1905.6|1905.4|1905.6|1905.4|1905.6|1905.6|1905.6|1905.4|86
1639646840000|2021-12-16 09:27:20|1905.4|1905.2|1905|1904.6|1905.8|1905.2|1904.8|1904.4|13675
1639646850000|2021-12-16 09:27:30|1904.8|1904.8|1904.8|1904.4|1904.8|1904.8|1904.8|1904.4|0
1639646860000|2021-12-16 09:27:40|1904.6|1904.2|1904|1903.6|1904.6|1904.2|1904|1903.6|1249
1639646870000|2021-12-16 09:27:50|1903.8|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.4|1636
1639646880000|2021-12-16 09:28:00|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|158
1639646890000|2021-12-16 09:28:10|1903.2|1903|1903.6|1903.2|1903.8|1903.4|1903.2|1903|1226
1639646900000|2021-12-16 09:28:20|1903.8|1903.4|1903.6|1903.2|1903.8|1903.6|1903.6|1903.2|1326
1639646910000|2021-12-16 09:28:30|1903.4|1903|1903.4|1903|1903.6|1903.4|1903.4|1903|500
1639646920000|2021-12-16 09:28:40|1903.2|1902.8|1902.8|1902.6|1903.2|1902.8|1902.8|1902.4|3118
1639646930000|2021-12-16 09:28:50|1902.6|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|158
1639646940000|2021-12-16 09:29:00|1903|1902.6|1903|1902.8|1903.2|1902.8|1903|1902.4|1193
1639646950000|2021-12-16 09:29:10|1902.8|1902.6|1903|1902.8|1903|1902.8|1902.8|1902.4|15
1639646960000|2021-12-16 09:29:20|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|1483
1639646970000|2021-12-16 09:29:30|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.4|1902|369
1639646980000|2021-12-16 09:29:40|1902.2|1902.2|1903|1902.8|1903|1902.8|1902.2|1902.2|2253
1639646990000|2021-12-16 09:29:50|1903.2|1903|1903.6|1903.2|1903.6|1903.2|1903.2|1903|1000
1639647000000|2021-12-16 09:30:00|1903.4|1903|1903|1902.4|1903.6|1903.2|1902.8|1902.4|3557
1639647010000|2021-12-16 09:30:10|1903.2|1902.6|1903.2|1903|1903.2|1903|1903|1902.6|1286
1639647020000|2021-12-16 09:30:20|1903.4|1903.2|1903.4|1903|1903.6|1903.4|1903.4|1903|1065
1639647030000|2021-12-16 09:30:30|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903.2|0
1639647040000|2021-12-16 09:30:40|1903.2|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1903|258
1639647050000|2021-12-16 09:30:50|1903.4|1903.2|1903.2|1903|1903.4|1903.2|1903.2|1903|0
1639647070000|2021-12-16 09:31:10|1903|1902.8|1903|1902.8|1903|1902.8|1902.8|1902.4|1002
1639647080000|2021-12-16 09:31:20|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.6|1902.4|157
1639647090000|2021-12-16 09:31:30|1902.6|1902.4|1902.6|1902.4|1902.8|1902.6|1902.6|1902.4|467
1639647100000|2021-12-16 09:31:40|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|1184
1639647110000|2021-12-16 09:31:50|1903|1902.6|1903.4|1903|1903.4|1903|1903|1902.6|811
1639647120000|2021-12-16 09:32:00|1903.6|1903.2|1904.2|1904|1904.2|1904|1903.6|1903.2|2444
1639647130000|2021-12-16 09:32:10|1904|1903.8|1904|1903.6|1904|1903.8|1904|1903.6|0
1639647140000|2021-12-16 09:32:20|1904.2|1903.8|1904.2|1903.8|1904.4|1904.2|1904.2|1903.8|873
1639647150000|2021-12-16 09:32:30|1904|1904|1904.2|1904|1904.2|1904|1904|1903.8|73
1639647160000|2021-12-16 09:32:40|1904.6|1904.2|1904.8|1904.4|1904.8|1904.6|1904.4|1904.2|1813
1639647170000|2021-12-16 09:32:50|1904.6|1904.2|1904|1903.8|1904.8|1904.2|1904|1903.8|1055
1639647180000|2021-12-16 09:33:00|1904.2|1904|1904|1903.6|1904.2|1904|1904|1903.6|370
1639647190000|2021-12-16 09:33:10|1904.2|1903.4|1904|1903.6|1904.2|1903.8|1903.8|1903.4|158
1639647200000|2021-12-16 09:33:20|1904.2||1904.2||1904.2||1904.2||0
1639647210000|2021-12-16 09:33:30|1904||1904.2||1904.2||1904||0
1639647220000|2021-12-16 09:33:40|1904|1903.4|1903.6|1903.2|1904.2|1903.6|1903.6|1903.2|250
1639647230000|2021-12-16 09:33:50|1903.4|1903.4|1904|1903.4|1904|1903.4|1903.4|1903.2|406
1639647240000|2021-12-16 09:34:00|1903.8|1903.6|1904|1903.4|1904.2|1903.8|1903.8|1903.4|193
1639647250000|2021-12-16 09:34:10|1904.2|1903.6|1903.6|1903.4|1904.2|1903.8|1903.6|1903.4|1730
1639647260000|2021-12-16 09:34:20|1903.4|1903.2|1903.6|1903.4|1903.6|1903.4|1903.4|1903.2|1091
1639647270000|2021-12-16 09:34:30|1903.8|1903.2|1903.8|1903.4|1903.8|1903.4|1903.8|1903.2|1146
1639647280000|2021-12-16 09:34:40|1903.6|1903.2|1904.2|1903.8|1904.2|1904|1903.6|1903.2|14904
1639647290000|2021-12-16 09:34:50|1904|1903.6|1903.6|1903.2|1904|1903.6|1903.6|1903.2|789
1639647300000|2021-12-16 09:35:00|1903.4|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1903|3270
1639647310000|2021-12-16 09:35:10|1903.4|1903.2|1903.6|1903.2|1903.6|1903.4|1903.4|1903|1376
1639647320000|2021-12-16 09:35:20|1903.4|1903|1903|1902.8|1903.4|1903|1903|1902.8|1957
1639647330000|2021-12-16 09:35:30|1903.2|1903|1903.2|1903|1903.4|1903|1903.2|1903|1503
1639647340000|2021-12-16 09:35:40|1903|1902.8|1903.2|1902.8|1903.4|1903.2|1903|1902.8|273
1639647350000|2021-12-16 09:35:50|1903.4|1903|1903.4|1903|1903.4|1903|1903.2|1902.8|0
1639647360000|2021-12-16 09:36:00|1903.2|1902.8|1903.2|1902.8|1903.4|1902.8|1903.2|1902.8|552
1639647370000|2021-12-16 09:36:10|1903|1902.6|1903.2|1902.8|1903.2|1903|1902.8|1902.6|834
1639647390000|2021-12-16 09:36:30|1903.4|1903|1902.6|1902.4|1903.4|1903.2|1902.6|1902.4|1367
1639647400000|2021-12-16 09:36:40|1902.4|1902.2|1902.2|1902|1902.4|1902.2|1902.2|1902|161
1639647410000|2021-12-16 09:36:50|1902|1901.8|1902|1901.8|1902.2|1902|1902|1901.6|3550
1639647420000|2021-12-16 09:37:00|1901.8|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.6|687
1639647430000|2021-12-16 09:37:10|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.6|1901.2|2507
1639647440000|2021-12-16 09:37:20|1901.6|1901.4|1901.4|1901|1901.6|1901.4|1901.4|1901|730
1639647450000|2021-12-16 09:37:30|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901.2|0
1639647460000|2021-12-16 09:37:40|1901.4|1901|1901.4|1901|1901.4|1901.2|1901.2|1901|470
1639647470000|2021-12-16 09:37:50||1901.2||1901.2||1901.2||1901|0
1639647480000|2021-12-16 09:38:00|1901.2|1901|1900.6|1900.4|1901.2|1901|1900.6|1900.2|3794
1639647490000|2021-12-16 09:38:10|1900.4|1900.2|1899.8|1899.6|1900.4|1900.2|1899.6|1899.4|14532
1639647500000|2021-12-16 09:38:20|1900|1899.8|1900|1899.8|1900.4|1900|1900|1899.8|986
1639647510000|2021-12-16 09:38:30|1899.8|1899.6|1899.8|1899.6|1899.8|1899.6|1899.8|1899.6|1020
1639647520000|2021-12-16 09:38:40|1899.6|1899.4|1899.6|1899.4|1899.8|1899.6|1899.6|1899.4|630
1639647530000|2021-12-16 09:38:50|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|1899.2|1899|1188
1639647540000|2021-12-16 09:39:00|1899.6|1899.4|1899.4|1899|1899.6|1899.4|1899.4|1899|5579
1639647550000|2021-12-16 09:39:10|1899.6|1899.2|1899.2|1899|1899.6|1899.4|1899.2|1899|383
1639647560000|2021-12-16 09:39:20|1899|1898.8|1899.2|1899|1899.4|1899|1898.6|1898.4|5730
1639647570000|2021-12-16 09:39:30|1899|1898.8|1899|1898.6|1899|1899|1899|1898.6|323
1639647580000|2021-12-16 09:39:40|1898.8|1898.4|1898.8|1898.4|1898.8|1898.6|1898.6|1898.2|500
1639647600000|2021-12-16 09:40:00|1899|1898.6|1898.6|1898.2|1899|1898.8|1898.4|1898.2|8117
1639647610000|2021-12-16 09:40:10|1898.4|1898|1898.4|1898|1898.4|1898|1898.4|1898|0
1639647620000|2021-12-16 09:40:20|1898.6|1898.2|1898.4|1898|1898.8|1898.4|1898.4|1898|237
1639647630000|2021-12-16 09:40:30|1898.6|1898.2|1898.4|1898|1898.6|1898.2|1898.2|1897.8|5824
1639647640000|2021-12-16 09:40:40|1898.2|1897.8|1898.2|1897.8|1898.2|1897.8|1898.2|1897.8|0
1639647650000|2021-12-16 09:40:50|1898|1897.6|1897.8|1897.4|1898.2|1897.6|1897.8|1897.4|0
1639647660000|2021-12-16 09:41:00|1897.6|1897.2|1897.4|1897|1897.8|1897.2|1897.2|1896.8|1560
1639647670000|2021-12-16 09:41:10|1897.6|1897.2|1897.6|1897.2|1897.6|1897.2|1897.4|1897.2|766
1639647680000|2021-12-16 09:41:20|1897.8|1897.4|1898.2|1897.8|1898.2|1897.8|1897.8|1897.4|862
1639647690000|2021-12-16 09:41:30|1898.4|1898|1898.6|1898.2|1898.8|1898.4|1898.4|1898|58
1639647700000|2021-12-16 09:41:40||1898.4||1898.4||1898.4||1898.4|270
1639647710000|2021-12-16 09:41:50|1898.8|1898.6|1898.8|1898.4|1898.8|1898.6|1898.4|1898|7128
1639647720000|2021-12-16 09:42:00|1899|1898.6|1898.6|1898.2|1899|1898.8|1898.2|1898|2141
1639647730000|2021-12-16 09:42:10|1898.2|1898|1898.4|1898|1898.6|1898.2|1898.2|1898|1500
1639647740000|2021-12-16 09:42:20|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.4|1897.8|2159
1639647750000|2021-12-16 09:42:30|1898.8|1898.4|1898.8|1898.4|1898.8|1898.6|1898.6|1898.4|5987
1639647760000|2021-12-16 09:42:40|1899|1898.6|1898.8|1898.2|1899|1898.6|1898.6|1898.2|1791
1639647770000|2021-12-16 09:42:50|1898.6|1898.4|1899|1898.6|1899|1898.6|1898.6|1898.4|500
1639647780000|2021-12-16 09:43:00|1899.2|1898.8|1899.2|1898.8|1899.2|1899|1899.2|1898.8|1000
1639647790000|2021-12-16 09:43:10|1899|1899|1899.6|1899.2|1899.6|1899.2|1899|1899|631
1639647800000|2021-12-16 09:43:20|1899.4|1899.4|1899.8|1899.4|1900|1899.6|1899.4|1899.4|2580
1639647810000|2021-12-16 09:43:30|1900|1899.6|1900|1899.6|1900|1899.8|1900|1899.6|1978
1639647830000|2021-12-16 09:43:50|1900.2|1899.8|1900.8|1900.6|1901|1900.6|1900.2|1899.8|2390
1639647840000|2021-12-16 09:44:00|1901|1900.8|1901.2|1900.8|1901.2|1900.8|1900.8|1900.8|510
1639647850000|2021-12-16 09:44:10|1901|1901|1901|1900.6|1901|1901|1900.8|1900.6|1790
1639647860000|2021-12-16 09:44:20|1900.8|1900.4|1900.8|1900.6|1901|1900.6|1900.8|1900.4|1732
1639647870000|2021-12-16 09:44:30|1900.6|1900.4|1901.4|1901.2|1901.6|1901.2|1900.6|1900.2|3047
1639647880000|2021-12-16 09:44:40|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|51
1639647890000|2021-12-16 09:44:50|1901.4|1901.2|1901.2|1901|1901.4|1901.2|1901.2|1901|596
1639647900000|2021-12-16 09:45:00|||||||||1000
1639647920000|2021-12-16 09:45:20|1901|1900.8|1901.4|1901|1901.4|1901|1901|1900.8|629
1639647930000|2021-12-16 09:45:30|1901.2|1900.8|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|249
1639647940000|2021-12-16 09:45:40|1901|1901|1901|1900.8|1901.4|1901|1901|1900.8|809
1639647950000|2021-12-16 09:45:50|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900|128
1639647960000|2021-12-16 09:46:00|1900.4|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|362
1639647970000|2021-12-16 09:46:10|1900.2|1899.8|1900|1899.8|1900.2|1899.8|1900|1899.8|1230
1639647980000|2021-12-16 09:46:20|1900.2|1900|1900.2|1899.8|1900.2|1900|1899.8|1899.4|9567
1639647990000|2021-12-16 09:46:30|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1900|1300
1639648000000|2021-12-16 09:46:40|1900.8|1900.4|1901.4|1901|1901.4|1901.2|1900.8|1900.4|4772
1639648020000|2021-12-16 09:47:00|1901.6|1901.2|1902|1901.6|1902.2|1901.8|1901.6|1901.2|560
1639648040000|2021-12-16 09:47:20|1902.2|1901.8|1902.4|1902|1902.4|1902|1902.2|1901.8|487
1639648050000|2021-12-16 09:47:30|1902.6|1902.2|1902.8|1902.4|1902.8|1902.4|1902.6|1902.2|158
1639648060000|2021-12-16 09:47:40|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902|1901.8|2653
1639648070000|2021-12-16 09:47:50|1902.2|1902|1902.8|1902.4|1902.8|1902.4|1902.2|1901.8|462
1639648080000|2021-12-16 09:48:00|1902.6|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|0
1639648090000|2021-12-16 09:48:10||1902.6||1902.6||1902.6||1902.4|0
1639648100000|2021-12-16 09:48:20|1903|1902.8|1902.8|1902.4|1903.2|1902.8|1902.4|1902.2|2788
1639648110000|2021-12-16 09:48:30|1902.6|1902.2|1902.4|1902.2|1902.8|1902.6|1902.4|1902.2|10171
1639648120000|2021-12-16 09:48:40||1902||1902||1902||1902|0
1639648130000|2021-12-16 09:48:50|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902.2|0
1639648140000|2021-12-16 09:49:00|1902.2|1902|1902|1901.6|1902.2|1902|1902|1901.6|1261
1639648160000|2021-12-16 09:49:20||1901.8||1901.8||1901.8||1901.8|0
1639648170000|2021-12-16 09:49:30|1902.2|1902|1902.6|1902.2|1902.6|1902.2|1902.2|1902|2400
1639648180000|2021-12-16 09:49:40|1902.4||1902.4||1902.4||1902.4||0
1639648190000|2021-12-16 09:49:50|1902.6||1902.6||1902.6||1902.4||0
1639648200000|2021-12-16 09:50:00|1902.4|1902|1902.4|1902|1902.6|1902.2|1902.4|1902|1970
1639648210000|2021-12-16 09:50:10|1902.2|1902.2|1902.6|1902.2|1902.8|1902.4|1902.2|1902|1922
1639648220000|2021-12-16 09:50:20|1902.4|1902|1902.6|1902.2|1902.6|1902.2|1902.4|1902|0
1639648230000|2021-12-16 09:50:30|1902.8|1902|1902.6|1902|1902.8|1902.2|1902.2|1902|3220
1639648240000|2021-12-16 09:50:40|1902.4|1901.8|1902.2|1902|1902.4|1902|1902.2|1901.8|0
1639648250000|2021-12-16 09:50:50|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.4|1902|661
1639648260000|2021-12-16 09:51:00|1902.6|1902.2|1903|1902.6|1903|1902.6|1902.6|1902.2|286
1639648270000|2021-12-16 09:51:10|1902.8||1903||1903||1902.8||0
1639648280000|2021-12-16 09:51:20|1902.8|1902.4|1902.4|1902|1902.8|1902.4|1902.2|1902|1251
1639648300000|2021-12-16 09:51:40|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.4|1902|794
1639648310000|2021-12-16 09:51:50|1902.6|1902.2|1902.4|1902.2|1902.6|1902.4|1902.4|1902.2|671
1639648320000|2021-12-16 09:52:00|1902.6|1902.4|1903|1902.8|1903.4|1903|1902.6|1902.4|3326
1639648330000|2021-12-16 09:52:10|1903.2|1903|1903.4|1903|1903.6|1903.2|1903.2|1903|0
1639648350000|2021-12-16 09:52:30|1903.2|1903.2|1903.2|1902.6|1903.6|1903.2|1903|1902.6|7236
1639648360000|2021-12-16 09:52:40|1903|1902.4|1902.8|1902.4|1903|1902.4|1902.8|1902.4|0
1639648370000|2021-12-16 09:52:50|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902.2|1902|1652
1639648380000|2021-12-16 09:53:00|1902.2|1902|1902.2|1902|1902.4|1902.2|1902.2|1902|2821
1639648390000|2021-12-16 09:53:10|1902.4|1901.8|1902.2|1901.8|1902.4|1901.8|1902|1901.8|1142
1639648400000|2021-12-16 09:53:20|1902.4|1902|1902.2|1901.8|1902.6|1902|1902.2|1901.8|119
1639648410000|2021-12-16 09:53:30|1902|1901.6|1901.4|1901.2|1902|1901.6|1901.4|1901|4201
1639648420000|2021-12-16 09:53:40|1901.6|1901|1901.6|1901.4|1901.6|1901.4|1901.4|1901|518
1639648430000|2021-12-16 09:53:50|1901.8|1901.6|1902.2|1901.8|1902.2|1902|1901.8|1901.6|3607
1639648440000|2021-12-16 09:54:00|1902|1901.6|1902|1901.6|1902.2|1901.8|1902|1901.6|1746
1639648450000|2021-12-16 09:54:10|1901.8||1902||1902||1901.8||100
1639648460000|2021-12-16 09:54:20|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|584
1639648470000|2021-12-16 09:54:30|1902||1902||1902||1902||0
1639648480000|2021-12-16 09:54:40|1901.8|1901.6|1901.6|1901.4|1901.8|1901.6|1901.6|1901.4|161
1639648490000|2021-12-16 09:54:50|1901.4|1901.2|1901.6|1901.4|1901.6|1901.4|1901.4|1901|2872
1639648500000|2021-12-16 09:55:00||1901.2||1901.4||1901.4||1901.2|0
1639648510000|2021-12-16 09:55:10|||||||||500
1639648520000|2021-12-16 09:55:20|1901.8|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.6|1264
1639648540000|2021-12-16 09:55:40|1901.8|1901.6|1901.8|1901.6|1902|1901.6|1901.8|1901.6|1485
1639648550000|2021-12-16 09:55:50|1901.6|1901.4|1901|1900.6|1901.6|1901.4|1900.8|1900.6|3206
1639648560000|2021-12-16 09:56:00|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.6|1900.2|0
1639648570000|2021-12-16 09:56:10|1901|1900.8|1901|1900.6|1901.4|1901|1901|1900.6|1571
1639648580000|2021-12-16 09:56:20|1900.8|1900.4|1901|1900.6|1901|1900.6|1900.8|1900.4|0
1639648590000|2021-12-16 09:56:30||1900.8||1900.8||1900.8||1900.8|0
1639648600000|2021-12-16 09:56:40|1900.8|1900.6|1900.8|1900.4|1901|1900.6|1900.8|1900.4|158
1639648610000|2021-12-16 09:56:50|1900.6|1900.6|1900.4|1900.2|1900.6|1900.6|1900.4|1900.2|398
1639648620000|2021-12-16 09:57:00||1900||1900.2||1900.2||1900|0
1639648630000|2021-12-16 09:57:10|1900.6|1900.4|1900.8|1900.6|1900.8|1900.6|1900.4|1900.2|747
1639648640000|2021-12-16 09:57:20|||||||||130
1639648650000|2021-12-16 09:57:30|1901|1900.8|1901.4|1901|1901.4|1901|1901|1900.8|1234
1639648660000|2021-12-16 09:57:40|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.6|1901.2|1191
1639648680000|2021-12-16 09:58:00|1901.4|1901.4|1901.6|1901.4|1901.8|1901.4|1901.4|1901.4|668
1639648690000|2021-12-16 09:58:10|1901.8|1901.2|1901.4|1901.2|1901.8|1901.2|1901.4|1901.2|467
1639648700000|2021-12-16 09:58:20|1901.2|1901|1901|1900.8|1901.4|1901|1901|1900.8|484
1639648710000|2021-12-16 09:58:30|1901.2|1901|1901.4|1901.2|1901.4|1901.2|1901.2|1901|369
1639648720000|2021-12-16 09:58:40|1901.2|1901|1901.2|1901|1901.4|1901|1901.2|1901|323
1639648730000|2021-12-16 09:58:50|1901.4|1901.2|1901.8|1901.4|1901.8|1901.6|1901.4|1901.2|1030
1639648740000|2021-12-16 09:59:00|1902|1901.6|1901.6|1901.4|1902.2|1902|1901.6|1901.4|2856
1639648750000|2021-12-16 09:59:10|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|319
1639648760000|2021-12-16 09:59:20|1901.8||1901.8||1902||1901.8||0
1639648770000|2021-12-16 09:59:30|1902||1901.8||1902||1901.8||0
1639648780000|2021-12-16 09:59:40|1902|1901.8|1901.6|1901.2|1902|1901.8|1901.6|1901.2|645
1639648790000|2021-12-16 09:59:50|1901.8|1901.4|1901.8|1901.6|1902|1901.8|1901.8|1901.4|3294
1639648800000|2021-12-16 10:00:00|1902|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.6|0
1639648810000|2021-12-16 10:00:10|1901.8|1901.4|1901.6|1901.2|1902|1901.4|1901.6|1901.2|822
1639648820000|2021-12-16 10:00:20|1901.4|1901|1901.6|1901.2|1901.6|1901.2|1901.2|1901|2344
1639648830000|2021-12-16 10:00:30|1901.4|1901|1901.4|1901.2|1901.4|1901.2|1901.4|1901|0
1639648840000|2021-12-16 10:00:40|1901.2|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.4|11448
1639648850000|2021-12-16 10:00:50|1901|1900.6|1901|1900.6|1901|1900.8|1900.8|1900.4|1188
1639648860000|2021-12-16 10:01:00|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.6|1900.2|0
1639648870000|2021-12-16 10:01:10|1900.6|1900.2|1900.6|1900.4|1900.8|1900.4|1900.6|1900.2|2000
1639648900000|2021-12-16 10:01:40|1900.8|1900.6|1900.6|1900.2|1900.8|1900.6|1900.6|1900.2|2009
1639648910000|2021-12-16 10:01:50|1900.4|1900|1900.6|1900.2|1900.6|1900.4|1900.4|1900|302
1639648920000|2021-12-16 10:02:00|1900.8|1900.4|1901.2|1900.8|1901.4|1901|1900.6|1900.4|1686
1639648930000|2021-12-16 10:02:10|1901|1900.6|1901.4|1901.2|1901.4|1901.2|1900.8|1900.6|81
1639648940000|2021-12-16 10:02:20|1901.6|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|1801
1639648950000|2021-12-16 10:02:30|1901.4||1901.6||1901.6||1901.4||0
1639648960000|2021-12-16 10:02:40|1901.4|1901|1901.2|1901|1901.4|1901|1901.2|1901|13
1639648970000|2021-12-16 10:02:50|1901|1900.8|1901|1900.6|1901|1900.8|1901|1900.6|277
1639648980000|2021-12-16 10:03:00|1901.2|1900.8|1901.6|1901.2|1901.6|1901.2|1901.2|1900.6|518
1639648990000|2021-12-16 10:03:10|1901.4|1901|1901.2|1901|1901.4|1901|1901|1900.8|0
1639649000000|2021-12-16 10:03:20|1901.4||1901.4||1901.4||1901.2||0
1639649010000|2021-12-16 10:03:30|1901.2|1900.8|1901|1900.8|1901.2|1900.8|1901|1900.8|423
1639649020000|2021-12-16 10:03:40|1900.8|1900.6|1900.8|1900.2|1900.8|1900.6|1900.8|1900.2|158
1639649030000|2021-12-16 10:03:50|1900.6|1900|1900.4|1900.2|1900.6|1900.2|1900.4|1900|0
1639649040000|2021-12-16 10:04:00|1900.2|1900|1900|1899.8|1900.2|1900.2|1899.8|1899.6|5104
1639649050000|2021-12-16 10:04:10|1900.2|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|832
1639649060000|2021-12-16 10:04:20|1900.4|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|0
1639649080000|2021-12-16 10:04:40|1900.4|1900|1900.4|1900.2|1900.6|1900.4|1900.4|1900|2968
1639649090000|2021-12-16 10:04:50|1900.6|1900.4|1900.2|1899.8|1900.6|1900.4|1900|1899.6|703
1639649100000|2021-12-16 10:05:00||1900||1899.8||1900||1899.8|0
1639649110000|2021-12-16 10:05:10|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1899.8|893
1639649120000|2021-12-16 10:05:20|1900.4|1900|1900|1899.6|1900.4|1900|1899.8|1899.6|1665
1639649130000|2021-12-16 10:05:30|1899.8|1899.4|1899.4|1899.2|1899.8|1899.6|1899|1898.8|11123
1639649140000|2021-12-16 10:05:40|1899.6|1899.4|1899.6|1899.2|1899.6|1899.4|1899.6|1899.2|206
1639649150000|2021-12-16 10:05:50|1899.8|1899.4|1899.8|1899.4|1899.8|1899.6|1899.8|1899.2|1298
1639649160000|2021-12-16 10:06:00|1900|1899.6|1900.2|1899.8|1900.2|1900|1900|1899.6|2022
1639649170000|2021-12-16 10:06:10|1900|1900|1900.2|1899.8|1900.2|1900|1900|1899.8|290
1639649180000|2021-12-16 10:06:20|1900|1900|1900.6|1900.2|1900.6|1900.4|1900|1900|3513
1639649190000|2021-12-16 10:06:30|1900.4|1900|1899.8|1899.4|1900.4|1900|1899.8|1899.4|309
1639649200000|2021-12-16 10:06:40|1899.6|1899.2|1899.2|1899|1899.6|1899.2|1899.2|1898.8|5781
1639649210000|2021-12-16 10:06:50|1899.4|1899.2|1899.6|1899.2|1899.6|1899.2|1899.4|1899.2|158
1639649220000|2021-12-16 10:07:00|1899.4|1899|1899.4|1899|1899.6|1899.2|1899.4|1899|500
1639649230000|2021-12-16 10:07:10|1899.2|1898.8|1899|1898.6|1899.2|1898.8|1898.8|1898.4|1222
1639649240000|2021-12-16 10:07:20|1899.2|1898.8|1899.4|1899|1899.4|1899|1899.2|1898.8|260
1639649250000|2021-12-16 10:07:30|1899.6|1899.2|1899.4|1899.2|1899.8|1899.4|1899.4|1899.2|853
1639649260000|2021-12-16 10:07:40|1899.6|1899.4|1899.6|1899.4|1899.6|1899.4|1899.4|1899.2|1800
1639649280000|2021-12-16 10:08:00|1899.4|1899|1899.6|1899.2|1899.6|1899.4|1899.4|1899|1338
1639649290000|2021-12-16 10:08:10||1899.4||1899.4||1899.4||1899.2|0
1639649300000|2021-12-16 10:08:20|1899.4|1899.2|1899.4|1899.2|1899.6|1899.2|1899.4|1899|0
1639649310000|2021-12-16 10:08:30|1899.2|1898.8|1898.6|1898.4|1899.2|1898.8|1898.6|1898.4|5514
1639649320000|2021-12-16 10:08:40|1898.4|1898.2|1898.4|1898.2|1898.4|1898.2|1898.4|1898.2|158
1639649330000|2021-12-16 10:08:50|1898.2|1898|1898.2|1897.8|1898.2|1898|1898.2|1897.8|100
1639649340000|2021-12-16 10:09:00|1898.4|1898|1898.4|1898.2|1898.4|1898.2|1898.2|1898|1610
1639649350000|2021-12-16 10:09:10||1898||1898||1898||1898|0
1639649360000|2021-12-16 10:09:20|1898.2|1897.8|1898.6|1898.2|1898.8|1898.4|1898|1897.8|4184
1639649370000|2021-12-16 10:09:30|1898.8|1898.4|1898.8|1898.4|1898.8|1898.6|1898.8|1898.4|0
1639649380000|2021-12-16 10:09:40|1898.6|1898.6|1899.2|1898.6|1899.2|1898.8|1898.6|1898.4|215
1639649390000|2021-12-16 10:09:50|1899||1898.8||1899||1898.8||0
1639649400000|2021-12-16 10:10:00|1899|1898.8|1899.2|1898.8|1899.2|1898.8|1899|1898.8|1065
1639649410000|2021-12-16 10:10:10||1899||1899||1899||1899|400
1639649420000|2021-12-16 10:10:20|1899.4|1899.2|1899|1898.8|1899.6|1899.2|1899|1898.8|766
1639649430000|2021-12-16 10:10:30|1899.2||1899.2||1899.2||1899.2||0
1639649440000|2021-12-16 10:10:40|1899.4|1899|1899.4|1899|1899.4|1899.2|1899.2|1899|1792
1639649460000|2021-12-16 10:11:00|1899.6|1899.2|1899.4|1899.2|1899.6|1899.4|1899.4|1899.2|158
1639649470000|2021-12-16 10:11:10|1899.6||1899.4||1899.6||1899.4||0
1639649480000|2021-12-16 10:11:20|1899.2|1899|1899|1898.8|1899.2|1899.2|1898.8|1898.6|1183
1639649490000|2021-12-16 10:11:30|1899.2|1899|1899.2|1899|1899.4|1899|1899.2|1898.8|670
1639649500000|2021-12-16 10:11:40|1899.4|1899.2|1899.4|1899.2|1899.8|1899.6|1899.4|1899.2|1291
1639649510000|2021-12-16 10:11:50|1899.2|1899|1898.8|1898.6|1899.2|1899|1898.8|1898.6|7265
1639649520000|2021-12-16 10:12:00|1899|1898.8|1899.4|1898.8|1899.4|1898.8|1899|1898.6|176
1639649530000|2021-12-16 10:12:10|1899.2|1899|1899.2|1898.8|1899.6|1899.2|1899.2|1898.8|347
1639649540000|2021-12-16 10:12:20||1899||1899||1899||1899|0
1639649550000|2021-12-16 10:12:30|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|1899.4|1899.2|295
1639649570000|2021-12-16 10:12:50|1899.6|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.4|397
1639649580000|2021-12-16 10:13:00||1899.6||1899.6||1899.6||1899.6|278
1639649590000|2021-12-16 10:13:10|1900|1899.8|1899.2|1899|1900|1899.8|1899.2|1898.8|3499
1639649600000|2021-12-16 10:13:20|1899.4|1899.2|1899.8|1899.6|1900|1899.6|1899.4|1899.2|1175
1639649610000|2021-12-16 10:13:30|1899.6|1899.4|1900.2|1899.8|1900.4|1900|1899.6|1899.4|1725
1639649630000|2021-12-16 10:13:50|1900|1899.6|1899.8|1899.6|1900.2|1899.6|1899.8|1899.6|163
1639649640000|2021-12-16 10:14:00|1900|1899.8|1899.6|1899.2|1900|1899.8|1899.6|1899.2|545
1639649660000|2021-12-16 10:14:20|1899.4|1899|1899.4|1899|1899.4|1899|1899.4|1899|0
1639649680000|2021-12-16 10:14:40|1899.6|1899.2|1899.6|1899.4|1899.6|1899.4|1899.6|1899.2|370
1639649700000|2021-12-16 10:15:00|1899.4|1899.2|1899.6|1899.2|1899.6|1899.2|1899.4|1899.2|671
1639649720000|2021-12-16 10:15:20|1899.4||1899.4||1899.4||1899.4||0
1639649730000|2021-12-16 10:15:30|||||||||385
1639649740000|2021-12-16 10:15:40|1899.6|1899.4|1899.8|1899.6|1899.8|1899.6|1899.6|1899.4|614
1639649750000|2021-12-16 10:15:50|||||||||793
1639649760000|2021-12-16 10:16:00|1900|1899.8|1900|1899.6|1900|1899.8|1899.8|1899.6|512
1639649770000|2021-12-16 10:16:10|1899.8|1899.8|1899.8|1899.6|1899.8|1899.8|1899.8|1899.6|200
1639649790000|2021-12-16 10:16:30|1900|1899.8|1900.4|1900.2|1900.4|1900.2|1900|1899.8|2129
1639649800000|2021-12-16 10:16:40|1900.6|1900.4|1900.4|1900.2|1900.6|1900.4|1900.4|1900.2|0
1639649810000|2021-12-16 10:16:50|1900.6||1900.6||1900.6||1900.6||0
1639649820000|2021-12-16 10:17:00|1900.4|1900.4|1900.6|1900.4|1900.6|1900.4|1900.4|1900.4|0
1639649830000|2021-12-16 10:17:10|1900.4|1900.2|1901.2|1900.8|1901.2|1900.8|1900.4|1900.2|579
1639649840000|2021-12-16 10:17:20|1901.4|1901|1901.6|1901.2|1901.6|1901.2|1901.4|1901|0
1639649850000|2021-12-16 10:17:30|1901.4||1901.6||1901.6||1901.4||0
1639649860000|2021-12-16 10:17:40|1901.4|1901.4|1901.6|1901.4|1901.8|1901.4|1901.4|1901.4|133
1639649880000|2021-12-16 10:18:00|1901.4|1901.2|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|858
1639649890000|2021-12-16 10:18:10|1901.4|1901.4|1901.8|1901.4|1901.8|1901.4|1901.4|1901.4|0
1639649900000|2021-12-16 10:18:20|1901.6|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901.2|0
1639649910000|2021-12-16 10:18:30|1901.6|1901.4|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|199
1639649920000|2021-12-16 10:18:40|1901.6||1901.6||1901.8||1901.6||0
1639649930000|2021-12-16 10:18:50|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|158
1639649940000|2021-12-16 10:19:00|1901.2|1901|1901.2|1901|1901.4|1901.2|1901.2|1901|158
1639649950000|2021-12-16 10:19:10|1901.4|1901.2|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|446
1639649970000|2021-12-16 10:19:30|1901.8|1901.4|1901.8|1901.4|1902|1901.6|1901.6|1901.2|5860
1639649980000|2021-12-16 10:19:40|1901.6|1901.6|1901.6|1901.2|1901.8|1901.6|1901.6|1901.2|742
1639649990000|2021-12-16 10:19:50|1901.4|1901|1901.4|1901|1901.4|1901|1901.2|1901|772
1639650000000|2021-12-16 10:20:00|1901.2|1900.8|1901.2|1901|1901.4|1901|1901|1900.8|5425
1639650010000|2021-12-16 10:20:10|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.2|1901|1166
1639650020000|2021-12-16 10:20:20|1901.4|1901.4|1901.4|1901|1901.8|1901.4|1901.4|1901|1348
1639650030000|2021-12-16 10:20:30|1901.6|1901.2|1901.4|1901.2|1901.8|1901.4|1901.4|1901|1736
1639650040000|2021-12-16 10:20:40|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1901|379
1639650050000|2021-12-16 10:20:50|1901.4|1900.8|1901.4|1901|1901.4|1901|1901.2|1900.8|750
1639650060000|2021-12-16 10:21:00|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.6|1901.2|407
1639650070000|2021-12-16 10:21:10|1901.8|1901.4|1901.6|1901.4|1902|1901.6|1901.6|1901.2|3041
1639650080000|2021-12-16 10:21:20|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|0
1639650090000|2021-12-16 10:21:30|1902||1901.8||1902||1901.8||0
1639650100000|2021-12-16 10:21:40|1901.6|1901.4|1901|1900.8|1901.8|1901.4|1901|1900.8|1883
1639650110000|2021-12-16 10:21:50||1900.6||1900.8||1900.8||1900.6|0
1639650120000|2021-12-16 10:22:00|1901.2|1901|1901.4|1901|1901.4|1901|1901.2|1900.8|687
1639650130000|2021-12-16 10:22:10|1901.6|1901.2|1901.2|1901|1901.6|1901.4|1901.2|1901|5451
1639650140000|2021-12-16 10:22:20|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901.2|134
1639650150000|2021-12-16 10:22:30|1901.8||1901.4||1901.8||1901.4||0
1639650160000|2021-12-16 10:22:40|1901.6|1901.4|1901.8|1901.6|1902|1901.8|1901.6|1901.4|1283
1639650170000|2021-12-16 10:22:50|1901.6|1901.4|1902|1901.6|1902|1901.6|1901.6|1901.2|159
1639650180000|2021-12-16 10:23:00|1901.8|1901.8|1902|1901.8|1902|1901.8|1901.8|1901.6|0
1639650190000|2021-12-16 10:23:10|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|0
1639650200000|2021-12-16 10:23:20|1902.2|1901.8|1902.6|1902.2|1902.6|1902.4|1902.2|1901.8|1983
1639650210000|2021-12-16 10:23:30||1902.4||1902.4||1902.4||1902.4|0
1639650220000|2021-12-16 10:23:40|1902.4|1902.2|1902.4|1902|1902.6|1902.2|1902.2|1902|158
1639650230000|2021-12-16 10:23:50|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902.2|0
1639650240000|2021-12-16 10:24:00|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|444
1639650250000|2021-12-16 10:24:10|1902.8|1902.6|1903|1902.8|1903.2|1903|1902.8|1902.6|316
1639650260000|2021-12-16 10:24:20|1903.2|1903|1903.2|1903|1903.4|1903|1903.2|1903|0
1639650270000|2021-12-16 10:24:30|1903.4|1902.8|1903.2|1902.8|1903.4|1902.8|1903|1902.8|0
1639650280000|2021-12-16 10:24:40|1903.4|1903|1903.4|1903|1903.6|1903.2|1903.2|1902.8|11462
1639650290000|2021-12-16 10:24:50|1903.2|1902.8|1903.2|1903|1903.4|1903|1903.2|1902.8|0
1639650300000|2021-12-16 10:25:00|1903|1902.8|1903.2|1903|1903.4|1903|1903|1902.6|1036
1639650310000|2021-12-16 10:25:10|1903.4|1903.2|1903.2|1902.8|1903.4|1903.2|1903.2|1902.8|2811
1639650320000|2021-12-16 10:25:20|1903|1902.6|1903|1902.6|1903.2|1902.8|1902.8|1902.6|380
1639650330000|2021-12-16 10:25:30|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|612
1639650340000|2021-12-16 10:25:40|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902|0
1639650350000|2021-12-16 10:25:50|1902.6||1902.6||1902.6||1902.6||1000
1639650360000|2021-12-16 10:26:00|1902.4|1902|1902.2|1902|1902.4|1902|1902.2|1902|719
1639650370000|2021-12-16 10:26:10|1902|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.6|400
1639650390000|2021-12-16 10:26:30||1901.8||1901.6||1901.8||1901.6|0
1639650400000|2021-12-16 10:26:40|1901.8|1901.8|1902|1901.8|1902|1901.8|1901.8|1901.8|158
1639650410000|2021-12-16 10:26:50|1902.2|1902|1902.4|1902|1902.4|1902.2|1902.2|1902|798
1639650420000|2021-12-16 10:27:00|1902.2||1902.4||1902.4||1902.2||0
1639650430000|2021-12-16 10:27:10|1902.2|1901.8|1902.2|1901.8|1902.4|1901.8|1902|1901.8|711
1639650440000|2021-12-16 10:27:20|1902.4|1902|1902.4|1902.2|1902.4|1902.2|1902.4|1902|158
1639650450000|2021-12-16 10:27:30|1902.6|1902.4|1903.2|1902.8|1903.2|1902.8|1902.6|1902.4|496
1639650460000|2021-12-16 10:27:40|1903.4|1903|1903.2|1903|1903.4|1903|1903.2|1902.8|0
1639650470000|2021-12-16 10:27:50|1903.4|1902.8|1903|1902.8|1903.4|1902.8|1903|1902.8|171
1639650480000|2021-12-16 10:28:00|1902.8|1902.6|1903|1902.8|1903|1902.8|1902.8|1902.6|543
1639650490000|2021-12-16 10:28:10|1903.2|1903|1903|1902.6|1903.2|1903|1903|1902.6|2500
1639650500000|2021-12-16 10:28:20|1903.2|1902.8|1903.2|1903|1903.2|1903|1903|1902.8|0
1639650510000|2021-12-16 10:28:30|1903.4|1902.8|1902.8|1902.6|1903.4|1902.8|1902.8|1902.6|1189
1639650520000|2021-12-16 10:28:40||1902.4||1902.4||1902.6||1902.4|1011
1639650530000|2021-12-16 10:28:50|1902.6||1902.6||1902.6||1902.6||0
1639650540000|2021-12-16 10:29:00|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.4|158
1639650560000|2021-12-16 10:29:20|1903|1902.8|1902.8|1902.4|1903.2|1902.8|1902.8|1902.4|1178
1639650570000|2021-12-16 10:29:30|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1902.8|1902.6|2127
1639650580000|2021-12-16 10:29:40|1903.4|1903|1903.2|1903|1903.4|1903|1903.2|1902.8|2028
1639650590000|2021-12-16 10:29:50|1903.4|1903.2|1903.2|1902.8|1903.8|1903.6|1903.2|1902.8|9952
1639650600000|2021-12-16 10:30:00|1903|1902.6|1902.4|1902.2|1903|1902.8|1902.4|1902.2|2978
1639650610000|2021-12-16 10:30:10|1902.6||1902.4||1902.6||1902.4||0
1639650620000|2021-12-16 10:30:20|1902.2|1902|1902|1901.8|1902.2|1902|1901.8|1901.6|7981
1639650630000|2021-12-16 10:30:30|1901.8|1901.6|1902.2|1902|1902.4|1902|1901.8|1901.6|5767
1639650640000|2021-12-16 10:30:40|1902.4|1902.2|1902.8|1902.4|1902.8|1902.6|1902.4|1902.2|1106
1639650650000|2021-12-16 10:30:50|1903|1902.6|1903|1902.6|1903|1902.6|1903|1902.6|0
1639650660000|2021-12-16 10:31:00|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|0
1639650670000|2021-12-16 10:31:10|1903|1903|1903.2|1903|1903.2|1903|1903|1903|361
1639650680000|2021-12-16 10:31:20|1903|1902.8|1902.8|1902.4|1903.2|1902.8|1902.8|1902.4|2811
1639650690000|2021-12-16 10:31:30|1902.6|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|515
1639650700000|2021-12-16 10:31:40|1902.6|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|410
1639650710000|2021-12-16 10:31:50|1902.6|1902.6|1902.8|1902.6|1902.8|1902.6|1902.6|1902.4|666
1639650720000|2021-12-16 10:32:00|1902.6|1902.4|1902.4|1902.2|1902.6|1902.4|1902.4|1902.2|625
1639650730000|2021-12-16 10:32:10|1902.2|1902|1902.4|1902|1902.4|1902|1902.2|1902|0
1639650740000|2021-12-16 10:32:20|1902.2|1901.8|1902.2|1902|1902.2|1902|1902.2|1901.8|500
1639650750000|2021-12-16 10:32:30|1902|1901.8|1902|1901.8|1902|1901.8|1902|1901.8|13
1639650760000|2021-12-16 10:32:40|1902.2|1902|1902.8|1902.6|1902.8|1902.6|1902.2|1902|1486
1639650780000|2021-12-16 10:33:00|1903|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.8|5461
1639650790000|2021-12-16 10:33:10|1903|1903|1903|1902.8|1903|1903|1903|1902.8|0
1639650820000|2021-12-16 10:33:40|1903.2|1903|1903.2|1903|1903.2|1903|1903.2|1903|158
1639650830000|2021-12-16 10:33:50|1903.4|1903.2|1903.6|1903.2|1903.6|1903.2|1903.2|1903|536
1639650840000|2021-12-16 10:34:00|1903.8|1903.4|1903.8|1903.6|1904|1903.6|1903.6|1903.2|8648
1639650850000|2021-12-16 10:34:10|1904|1903.8|1904.6|1904.2|1904.6|1904.2|1904|1903.8|8513
1639650860000|2021-12-16 10:34:20|1904.8|1904.4|1905.4|1905.2|1905.6|1905.2|1904.8|1904.4|15500
1639650870000|2021-12-16 10:34:30|1905.2|1905|1906.2|1905.8|1906.2|1906|1905.2|1905|2542
1639650880000|2021-12-16 10:34:40|1906|1906|1906|1905.6|1906.4|1906.2|1905.8|1905.6|3505
1639650890000|2021-12-16 10:34:50|1906.2|1905.8|1906.2|1906|1906.2|1906|1906|1905.8|0
1639650900000|2021-12-16 10:35:00|1906|1905.8|1906.4|1906.2|1906.4|1906.2|1905.8|1905.6|4847
1639650910000|2021-12-16 10:35:10|1906.2|1906|1906.4|1906|1906.4|1906|1906.2|1906|588
1639650920000|2021-12-16 10:35:20|1906.2|1906.2|1906.6|1906.4|1906.8|1906.4|1906.2|1906.2|247
1639650930000|2021-12-16 10:35:30|1906.4|1906.2|1906.2|1905.8|1906.6|1906.2|1906.2|1905.8|2148
1639650940000|2021-12-16 10:35:40|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.8|1905.4|1816
1639650950000|2021-12-16 10:35:50|1906|1905.6|1906.2|1905.8|1906.2|1906|1906|1905.6|212
1639650960000|2021-12-16 10:36:00|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1905.8|0
1639650970000|2021-12-16 10:36:10||1906.4||1906.4||1906.4||1906.2|0
1639650980000|2021-12-16 10:36:20|1906.8|1906.6|1906.4|1906.2|1907|1906.6|1906.4|1906.2|2000
1639650990000|2021-12-16 10:36:30|1906.6|1906|1906.2|1905.8|1906.6|1906|1906.2|1905.8|158
1639651000000|2021-12-16 10:36:40||1906||1905.8||1906||1905.8|0
1639651010000|2021-12-16 10:36:50|1906.4|1906|1906.4|1906|1906.6|1906.2|1906.4|1906|500
1639651020000|2021-12-16 10:37:00|1906.6|1906.2|1906.4|1906.2|1906.6|1906.4|1906.4|1906.2|306
1639651030000|2021-12-16 10:37:10|1906.2|1906|1906.2|1906|1906.2|1906|1906.2|1905.8|872
1639651040000|2021-12-16 10:37:20|1906.4|1905.8|1905.8|1905.4|1906.4|1905.8|1905.8|1905.4|1288
1639651050000|2021-12-16 10:37:30||1905.6||1905.6||1905.6||1905.6|0
1639651070000|2021-12-16 10:37:50|1905.6|1905.4|1905.4|1905|1905.6|1905.4|1905.4|1905|0
1639651080000|2021-12-16 10:38:00|1905.2|1905.2|1905|1904.6|1905.2|1905.2|1904.8|1904.6|427
1639651090000|2021-12-16 10:38:10|1904.8||1904.8||1905||1904.8||158
1639651100000|2021-12-16 10:38:20|1905||1904.8||1905||1904.8||250
1639651110000|2021-12-16 10:38:30|1905|1904.8|1904.8|1904.6|1905|1904.8|1904.8|1904.6|362
1639651120000|2021-12-16 10:38:40|1905|1904.8|1905|1904.8|1905|1904.8|1904.8|1904.6|0
1639651140000|2021-12-16 10:39:00|1904.8|1904.6|1904.6|1904.4|1904.8|1904.6|1904.6|1904.4|407
1639651150000|2021-12-16 10:39:10|1904.8|1904.6|1904.8|1904.6|1905|1904.6|1904.8|1904.6|868
1639651160000|2021-12-16 10:39:20|1905|1904.8|1905|1904.8|1905|1904.8|1904.8|1904.8|500
1639651170000|2021-12-16 10:39:30|1905.2||1905||1905.2||1905||0
1639651180000|2021-12-16 10:39:40|1904.8|1904.6|1904.2|1903.8|1905|1904.6|1904.2|1903.8|11650
1639651190000|2021-12-16 10:39:50|1904|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.6|716
1639651200000|2021-12-16 10:40:00|1903.8|1903.8|1903.8|1903.4|1903.8|1903.8|1903.6|1903.2|1997
1639651210000|2021-12-16 10:40:10|1903.6|1903.2|1903.6|1903.4|1903.6|1903.4|1903.6|1903.2|0
1639651220000|2021-12-16 10:40:20|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.6|216
1639651230000|2021-12-16 10:40:30|1904|1903.4|1903.6|1903.4|1904|1903.6|1903.4|1903.2|3455
1639651240000|2021-12-16 10:40:40|1903.8|1903.6|1903.2|1903|1903.8|1903.6|1903.2|1903|3453
1639651250000|2021-12-16 10:40:50|1903.4|1902.8|1903.4|1903|1903.4|1903|1903.2|1902.8|150
1639651260000|2021-12-16 10:41:00|1903.2|1902.8|1903|1902.8|1903.4|1902.8|1903|1902.8|1490
1639651270000|2021-12-16 10:41:10|1903.2|1903|1903.2|1902.8|1903.2|1903|1903|1902.8|1432
1639651280000|2021-12-16 10:41:20|1903|1903|1903.2|1903|1903.2|1903|1903|1903|400
1639651290000|2021-12-16 10:41:30|1903|1902.8|1903|1902.8|1903.2|1903|1903|1902.8|1689
1639651300000|2021-12-16 10:41:40|1902.8|1902.6|1903|1902.6|1903|1902.6|1902.8|1902.4|1257
1639651310000|2021-12-16 10:41:50|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.8|1006
1639651320000|2021-12-16 10:42:00||1903||1903||1903||1903|582
1639651330000|2021-12-16 10:42:10|1903|1902.8|1903|1902.6|1903.2|1902.8|1903|1902.4|563
1639651350000|2021-12-16 10:42:30|1902.8|1902.4|1903|1902.6|1903|1902.6|1902.8|1902.4|424
1639651360000|2021-12-16 10:42:40|1902.8|1902.4|1902.6|1902.4|1903|1902.4|1902.6|1902.4|1472
1639651370000|2021-12-16 10:42:50|1902.4|1902.2|1902.6|1902.2|1902.6|1902.2|1902.4|1902.2|717
1639651380000|2021-12-16 10:43:00|1902.4|1902|1902|1901.8|1902.6|1902|1902|1901.8|339
1639651390000|2021-12-16 10:43:10|1901.8|1901.6|1901.6|1901.2|1902|1901.6|1901.6|1901.2|369
1639651400000|2021-12-16 10:43:20|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|0
1639651410000|2021-12-16 10:43:30|1901.6|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|551
1639651420000|2021-12-16 10:43:40|1902|1901.6|1901.6|1901.4|1902|1901.8|1901.6|1901.4|1679
1639651430000|2021-12-16 10:43:50|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.4|682
1639651440000|2021-12-16 10:44:00|1901.6|1901.4|1901.8|1901.6|1902|1901.8|1901.6|1901.4|1580
1639651450000|2021-12-16 10:44:10|1901.6|1901.4|1902|1901.6|1902|1901.6|1901.6|1901.4|593
1639651460000|2021-12-16 10:44:20|1902.2|1901.8|1902.4|1901.8|1902.4|1902|1902|1901.6|658
1639651470000|2021-12-16 10:44:30|1902.6|1902|1902.4|1902.2|1902.6|1902.4|1902.4|1901.8|1694
1639651490000|2021-12-16 10:44:50|1902.2|1902|1901.8|1901.6|1902.2|1902|1901.8|1901.4|2537
1639651500000|2021-12-16 10:45:00|1902|1901.8|1902|1901.6|1902.2|1902|1902|1901.6|589
1639651510000|2021-12-16 10:45:10|1901.8|1901.4|1901.8|1901.6|1901.8|1901.6|1901.8|1901.4|0
1639651520000|2021-12-16 10:45:20|1902|1901.8|1901.8|1901.6|1902.2|1901.8|1901.8|1901.6|158
1639651530000|2021-12-16 10:45:30|1902|1901.8|1902|1901.8|1902.2|1901.8|1902|1901.8|0
1639651540000|2021-12-16 10:45:40|1902.2||1902||1902.2||1902||0
1639651550000|2021-12-16 10:45:50|1902.2|1902|1902.2|1902|1902.2|1902|1902.2|1902|158
1639651560000|2021-12-16 10:46:00|1902|1901.8|1901.8|1901.6|1902|1901.8|1901.8|1901.6|0
1639651570000|2021-12-16 10:46:10|1901.6|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|158
1639651580000|2021-12-16 10:46:20|1901.6||1902||1902||1901.6||0
1639651590000|2021-12-16 10:46:30|1901.8|1901.6|1901.4|1901|1902|1901.6|1901.4|1901|861
1639651600000|2021-12-16 10:46:40||1901.2||1901.2||1901.2||1901.2|0
1639651610000|2021-12-16 10:46:50|1901.6|1901.4|1902|1901.8|1902.2|1901.8|1901.6|1901.4|1156
1639651620000|2021-12-16 10:47:00|1902.2|1902|1902|1901.6|1902.2|1902|1901.8|1901.6|1219
1639651630000|2021-12-16 10:47:10|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901|158
1639651640000|2021-12-16 10:47:20|1901.8|1901.4|1902|1901.6|1902|1901.6|1901.8|1901.4|0
1639651650000|2021-12-16 10:47:30|1902.2|1901.8|1902.2|1902|1902.2|1902|1902.2|1901.8|658
1639651660000|2021-12-16 10:47:40|1902|1901.8|1902|1901.8|1902|1901.8|1902|1901.8|650
1639651680000|2021-12-16 10:48:00|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.8|1901.4|1341
1639651690000|2021-12-16 10:48:10|1901.6|1901.6|1901.6|1901.4|1901.6|1901.6|1901.6|1901.4|0
1639651700000|2021-12-16 10:48:20|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|712
1639651710000|2021-12-16 10:48:30|1902|1901.8|1902|1901.8|1902|1901.8|1902|1901.8|379
1639651720000|2021-12-16 10:48:40|1902.2|1902|1902.2|1902|1902.2|1902|1902.2|1902|639
1639651730000|2021-12-16 10:48:50|1902.4|1902.2|1902|1901.8|1902.4|1902.2|1902|1901.8|2733
1639651740000|2021-12-16 10:49:00|1901.8|1901.6|1901.8|1901.4|1902.2|1902|1901.6|1901.4|10705
1639651760000|2021-12-16 10:49:20|1901.6||1901.6||1901.6||1901.6||0
1639651770000|2021-12-16 10:49:30|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.4|1901.2|2175
1639651780000|2021-12-16 10:49:40|1901.6|1901.2|1901.4|1901.2|1901.6|1901.4|1901.4|1901.2|449
1639651790000|2021-12-16 10:49:50|1901.6|1901|1901.2|1901|1901.6|1901|1901.2|1901|560
1639651800000|2021-12-16 10:50:00|1901|1900.8|1901.2|1901|1901.2|1901|1901|1900.8|1893
1639651810000|2021-12-16 10:50:10|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901.2|1068
1639651820000|2021-12-16 10:50:20|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.4|1901|390
1639651840000|2021-12-16 10:50:40|1901.4|1901|1901.2|1901|1901.4|1901|1901|1900.8|2512
1639651850000|2021-12-16 10:50:50|1901.4|1901.2|1901.2|1900.8|1901.4|1901.2|1901|1900.8|921
1639651860000|2021-12-16 10:51:00|1901.4|1901|1901.4|1901|1901.4|1901|1901.2|1901|0
1639651870000|2021-12-16 10:51:10|1901.6|1901.2|1901|1900.8|1901.6|1901.4|1901|1900.8|2516
1639651880000|2021-12-16 10:51:20|1901.2|1900.6|1900.8|1900.6|1901.2|1900.6|1900.6|1900.2|406
1639651890000|2021-12-16 10:51:30|1901|1900.8|1901|1900.8|1901.2|1900.8|1901|1900.6|0
1639651900000|2021-12-16 10:51:40|1901.2|1901|1901.4|1901|1901.4|1901.2|1901.2|1901|1054
1639651910000|2021-12-16 10:51:50|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|976
1639651920000|2021-12-16 10:52:00|1901.4|1901|1901|1900.8|1901.4|1901|1901|1900.6|1586
1639651930000|2021-12-16 10:52:10|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|0
1639651940000|2021-12-16 10:52:20||1900.4||1900.4||1900.4||1900.4|0
1639651950000|2021-12-16 10:52:30|1900.6|1900.6|1900.8|1900.6|1900.8|1900.6|1900.6|1900.6|659
1639651960000|2021-12-16 10:52:40|1901|1900.8|1901.2|1900.8|1901.2|1901|1901|1900.8|3942
1639651970000|2021-12-16 10:52:50|1901|1901|1901|1900.6|1901.2|1901|1900.8|1900.6|2445
1639651990000|2021-12-16 10:53:10|1901.2|1900.8|1901.4|1901|1901.6|1901.2|1901.2|1900.8|1319
1639652000000|2021-12-16 10:53:20|1901.2|1901.2|1901.6|1901.4|1901.8|1901.4|1901.2|1901.2|1659
1639652010000|2021-12-16 10:53:30|||||||||3000
1639652020000|2021-12-16 10:53:40|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|581
1639652040000|2021-12-16 10:54:00|1901.2|1901|1901.2|1900.8|1901.2|1901|1901.2|1900.8|299
1639652060000|2021-12-16 10:54:20||1901||1901||1901||1901|0
1639652080000|2021-12-16 10:54:40|1901.4|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901.2|696
1639652090000|2021-12-16 10:54:50|1901.6|1901|1901.4|1901.2|1901.6|1901.4|1901.4|1901|860
1639652100000|2021-12-16 10:55:00|1901.6|1901.4|1902|1901.6|1902.2|1901.8|1901.4|1901.2|2593
1639652110000|2021-12-16 10:55:10|1901.8|1901.8|1902.2|1901.8|1902.4|1902.2|1901.8|1901.6|2649
1639652130000|2021-12-16 10:55:30|1902.4|1902|1903|1902.6|1903|1902.6|1902.4|1902|3570
1639652140000|2021-12-16 10:55:40|1902.8|1902.4|1902.6|1902.4|1902.8|1902.4|1902.6|1902.4|158
1639652150000|2021-12-16 10:55:50|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|562
1639652160000|2021-12-16 10:56:00|1902.6|1902.4|1902.4|1902.2|1902.6|1902.4|1902.4|1902.2|228
1639652170000|2021-12-16 10:56:10|1902.2|1902|1902.6|1902.2|1902.6|1902.4|1902.2|1902|500
1639652180000|2021-12-16 10:56:20|1902.4|1902|1902.4|1902.2|1902.4|1902.2|1902.4|1902|0
1639652200000|2021-12-16 10:56:40|1902.2|1902|1902|1901.8|1902.2|1902|1902|1901.8|2633
1639652210000|2021-12-16 10:56:50|1902.2|1902|1902.4|1902|1902.4|1902.2|1902.2|1901.8|1074
1639652220000|2021-12-16 10:57:00|1902.6|1902.2|1903|1902.6|1903|1902.8|1902.6|1902.2|1223
1639652230000|2021-12-16 10:57:10|1903.2|1902.8|1903|1902.8|1903.2|1902.8|1903|1902.6|0
1639652240000|2021-12-16 10:57:20|1902.8|1902.6|1903.2|1903|1903.2|1903|1902.8|1902.6|2875
1639652250000|2021-12-16 10:57:30|1903.4|1903.2|1903.4|1903.2|1903.6|1903.4|1903.4|1903.2|658
1639652260000|2021-12-16 10:57:40|1903.6|1903.4|1903.2|1903|1903.6|1903.4|1903.2|1903|672
1639652270000|2021-12-16 10:57:50|1903|1902.8|1903|1902.8|1903|1902.8|1903|1902.8|301
1639652290000|2021-12-16 10:58:10|1903.2|1902.6|1903.2|1902.8|1903.6|1903.2|1903.2|1902.6|4903
1639652300000|2021-12-16 10:58:20|1903.4|1903|1903.2|1902.8|1903.4|1903|1903.2|1902.8|916
1639652310000|2021-12-16 10:58:30|1903.4|1903.2|1903.8|1903.4|1903.8|1903.4|1903.4|1903|1581
1639652320000|2021-12-16 10:58:40|1903.6|1903.2|1903.4|1903.2|1903.8|1903.4|1903.4|1903.2|295
1639652330000|2021-12-16 10:58:50|1903.6|1903.4|1903.6|1903.2|1903.6|1903.4|1903.4|1903.2|318
1639652340000|2021-12-16 10:59:00|1903.4|1903.4|1903.4|1903|1903.6|1903.4|1903.4|1903|200
1639652350000|2021-12-16 10:59:10|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.2|1903|1048
1639652360000|2021-12-16 10:59:20|1903.6|1903|1903.4|1903|1903.6|1903.2|1903.2|1903|1450
1639652370000|2021-12-16 10:59:30||1903.2||1903||1903.2||1903|0
1639652380000|2021-12-16 10:59:40|1903.2|1903.2|1903.4|1903.2|1903.4|1903.2|1903.2|1903|158
1639652390000|2021-12-16 10:59:50|1903.2|1903|1902.8|1902.4|1903.4|1903.2|1902.8|1902.4|722
1639652400000|2021-12-16 11:00:00|1902.6||1902.6||1902.6||1902.6||0
1639652420000|2021-12-16 11:00:20|1902.4|1902.2|1901.8|1901.4|1902.4|1902.2|1901.8|1901.4|55
1639652430000|2021-12-16 11:00:30||1901.6||1901.6||1901.6||1901.6|0
1639652440000|2021-12-16 11:00:40|1902|1901.8|1902|1901.8|1902|1901.8|1902|1901.8|372
1639652450000|2021-12-16 11:00:50|1902.2|1902|1902.2|1901.8|1902.4|1902.2|1902|1901.8|2696
1639652460000|2021-12-16 11:01:00|1902||1902||1902||1902||0
1639652470000|2021-12-16 11:01:10|1902.2|1902|1902.4|1902|1902.6|1902.2|1902.2|1902|0
1639652490000|2021-12-16 11:01:30|1902.2|1901.8|1902.2|1902|1902.2|1902|1902|1901.8|318
1639652500000|2021-12-16 11:01:40|1902.4|1901.8|1901.8|1901.6|1902.4|1901.8|1901.8|1901.6|1339
1639652510000|2021-12-16 11:01:50|1902|1901.8|1902.2|1901.8|1902.2|1901.8|1902|1901.6|0
1639652520000|2021-12-16 11:02:00|1902.4|1902|1902.4|1902|1902.4|1902|1902.2|1902|2412
1639652530000|2021-12-16 11:02:10||1902.2||1902||1902.2||1902|0
1639652540000|2021-12-16 11:02:20|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902.2|374
1639652550000|2021-12-16 11:02:30|1902.6|1902.4|1902.6|1902.4|1902.8|1902.6|1902.6|1902.4|916
1639652570000|2021-12-16 11:02:50|1902.8|1902.6|1903|1902.6|1903|1902.6|1902.6|1902.4|1194
1639652580000|2021-12-16 11:03:00|1903.2|1902.8|1903.8|1903.4|1903.8|1903.4|1903.2|1902.8|868
1639652600000|2021-12-16 11:03:20|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.4|367
1639652620000|2021-12-16 11:03:40|1904|1903.8|1903.8|1903.6|1904.2|1903.8|1903.8|1903.6|492
1639652630000|2021-12-16 11:03:50|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|0
1639652640000|2021-12-16 11:04:00|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904.2|1904|2562
1639652650000|2021-12-16 11:04:10|1904.4|1904|1903.6|1903.4|1904.4|1904.2|1903.6|1903.2|3883
1639652660000|2021-12-16 11:04:20|1903.4|1903.2|1903.4|1903.2|1903.4|1903.4|1903.4|1903.2|0
1639652700000|2021-12-16 11:05:00|1903.2|1903|1903.4|1903.2|1903.4|1903.2|1903.2|1902.8|2330
1639652710000|2021-12-16 11:05:10|1903.2|1903|1903.4|1903|1903.4|1903.2|1903.2|1902.8|600
1639652720000|2021-12-16 11:05:20|1903.2|1903.2|1903.2|1903|1903.4|1903.2|1903.2|1903|2220
1639652730000|2021-12-16 11:05:30|||||||||728
1639652740000|2021-12-16 11:05:40|1903.4|1903.2|1903.2|1903|1903.6|1903.4|1903.2|1902.8|9352
1639652750000|2021-12-16 11:05:50|1903.4|1902.8|1903|1902.6|1903.4|1902.8|1903|1902.6|518
1639652760000|2021-12-16 11:06:00||1902.8||1902.6||1902.8||1902.6|0
1639652770000|2021-12-16 11:06:10||1902.8||1902.6||1902.8||1902.6|0
1639652780000|2021-12-16 11:06:20|1903.2|1902.8|1903.2|1903|1903.2|1903|1903.2|1902.6|223
1639652790000|2021-12-16 11:06:30|1903.4||1903.2||1903.4||1903.2||0
1639652800000|2021-12-16 11:06:40|1903.4|1903.2|1903.6|1903.2|1903.6|1903.2|1903.4|1903.2|1033
1639652810000|2021-12-16 11:06:50|1903.4|1903.4|1903.6|1903.4|1903.8|1903.4|1903.4|1903.4|0
1639652820000|2021-12-16 11:07:00|1903.8|1903.6|1903.6|1903.4|1903.8|1903.6|1903.6|1903.4|177
1639652830000|2021-12-16 11:07:10|1903.4|1903.2|1903.2|1903|1903.4|1903.2|1903.2|1903|1262
1639652840000|2021-12-16 11:07:20|1903|1902.8|1902.8|1902.6|1903|1902.8|1902.8|1902.6|0
1639652850000|2021-12-16 11:07:30|1903|1902.8|1903|1902.8|1903|1902.8|1903|1902.8|684
1639652860000|2021-12-16 11:07:40|1903.2|1903|1903.4|1903|1903.4|1903|1903.2|1903|359
1639652870000|2021-12-16 11:07:50|1903.2|1902.8|1903.6|1903.2|1903.6|1903.2|1903.2|1902.8|0
1639652880000|2021-12-16 11:08:00|1903.4|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1903|500
1639652890000|2021-12-16 11:08:10|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.4|0
1639652900000|2021-12-16 11:08:20|1903.6|1903.4|1903.6|1903.2|1903.8|1903.4|1903.4|1903|513
1639652910000|2021-12-16 11:08:30|1903.4|1903|1903.2|1902.8|1903.4|1903|1903|1902.8|13311
1639652920000|2021-12-16 11:08:40|1903|1903|1903.6|1903.2|1903.6|1903.4|1903|1902.8|47
1639652930000|2021-12-16 11:08:50|1903.4|1903.4|1903.6|1903.2|1903.6|1903.4|1903.4|1903.2|0
1639652940000|2021-12-16 11:09:00|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|0
1639652950000|2021-12-16 11:09:10|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903|0
1639652960000|2021-12-16 11:09:20|1903.2|1903|1903.4|1903|1903.4|1903|1903|1902.6|0
1639652970000|2021-12-16 11:09:30||1903.2||1903||1903.2||1903|0
1639652980000|2021-12-16 11:09:40|1903.2|1902.8|1903|1902.8|1903.2|1902.8|1903|1902.8|0
1639652990000|2021-12-16 11:09:50|1903.2|1903|1903.4|1903.2|1903.4|1903.2|1903.2|1903|0
1639653000000|2021-12-16 11:10:00|1903.6|1903.4|1903.6|1903.2|1903.8|1903.6|1903.2|1902.8|0
1639653010000|2021-12-16 11:10:10|1903.8|1903.4|1904.2|1903.8|1904.2|1903.8|1903.8|1903.4|0
1639653020000|2021-12-16 11:10:20||1904||1903.8||1904||1903.6|0
1639653030000|2021-12-16 11:10:30|1904|1903.6|1903.8|1903.4|1904|1903.6|1903.8|1903.4|0
1639653040000|2021-12-16 11:10:40||1903.6||1903.4||1903.6||1903.4|0
1639653050000|2021-12-16 11:10:50||1903.6||1903.4||1903.6||1903.4|0
1639653060000|2021-12-16 11:11:00||1903.2||1903.4||1903.4||1903.2|0
1639653070000|2021-12-16 11:11:10|1904|1903.6|1904.2|1904|1904.2|1904|1904|1903.6|0
1639653090000|2021-12-16 11:11:30|1904.4|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|0
1639653100000|2021-12-16 11:11:40|1904.2|1904|1904.2|1904|1904.2|1904|1904|1903.8|0
1639653110000|2021-12-16 11:11:50|1904|1903.8|1904.4|1904|1904.4|1904.2|1904|1903.8|0
1639653120000|2021-12-16 11:12:00|1904.2|1904.2|1904|1903.8|1904.2|1904.2|1904|1903.8|0
1639653130000|2021-12-16 11:12:10|1904.2|1904|1904.4|1904|1904.4|1904|1904.2|1904|0
1639653150000|2021-12-16 11:12:30|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|0
1639653160000|2021-12-16 11:12:40|1904.4|1904.4|1904.6|1904.2|1904.6|1904.4|1904.4|1904.2|0
1639653170000|2021-12-16 11:12:50|1904.4|1904.4|1904.6|1904.2|1904.6|1904.4|1904.4|1904.2|0
1639653180000|2021-12-16 11:13:00|1904.4||1904.6||1904.6||1904.4||0
1639653190000|2021-12-16 11:13:10|1904.4|1904.4|1904.4|1904.2|1904.4|1904.4|1904.4|1904.2|0
1639653210000|2021-12-16 11:13:30|1904.2|1904|1904.2|1904|1904.2|1904|1904|1903.8|0
1639653220000|2021-12-16 11:13:40|1904.4||1904.4||1904.4||1904.2||0
1639653230000|2021-12-16 11:13:50|1904.2||1904.4||1904.4||1904.2||0
1639653240000|2021-12-16 11:14:00|1904.2|1903.8|1904|1903.8|1904.4|1903.8|1904|1903.8|0
1639653260000|2021-12-16 11:14:20|1903.8|1903.6|1904|1903.8|1904|1903.8|1903.8|1903.6|0
1639653270000|2021-12-16 11:14:30|1904.2|1904|1904|1903.6|1904.2|1904|1904|1903.6|0
1639653280000|2021-12-16 11:14:40|1903.8|1903.4|1903.6|1903.2|1903.8|1903.4|1903.4|1903.2|0
1639653290000|2021-12-16 11:14:50|1903.4|1903|1903.4|1903.2|1903.4|1903.2|1903.4|1903|0
1639653300000|2021-12-16 11:15:00|1903.2|1903|1903|1902.6|1903.2|1903|1903|1902.6|0
1639653310000|2021-12-16 11:15:10|1902.8|1902.8|1902.8|1902.6|1903|1902.8|1902.8|1902.4|0
1639653320000|2021-12-16 11:15:20|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|0
1639653330000|2021-12-16 11:15:30|1902.4|1902.2|1902.2|1902|1902.4|1902.2|1902.2|1902|0
1639653340000|2021-12-16 11:15:40|1902.4|1902.2|1902.4|1902|1902.4|1902.2|1902.4|1902|0
1639653350000|2021-12-16 11:15:50|1902.2|1902.2|1902.6|1902.2|1902.8|1902.4|1902.2|1902.2|0
1639653360000|2021-12-16 11:16:00|1902.4|1902|1902.4|1902.2|1902.6|1902.2|1902.4|1902|0
1639653370000|2021-12-16 11:16:10|1902.6||1902.6||1902.6||1902.4||0
1639653380000|2021-12-16 11:16:20|1902.4|1902|1902|1901.8|1902.4|1902|1902|1901.8|0
1639653390000|2021-12-16 11:16:30|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.4|0
1639653400000|2021-12-16 11:16:40||1901.4||1901.6||1901.6||1901.4|0
1639653410000|2021-12-16 11:16:50|1902|1901.8|1902|1901.8|1902.2|1902|1902|1901.8|0
1639653420000|2021-12-16 11:17:00|1902.2|1901.6|1902.2|1901.8|1902.2|1901.8|1901.8|1901.6|0
1639653430000|2021-12-16 11:17:10|1902.4|1902|1903|1902.6|1903|1902.6|1902.4|1902|0
1639653440000|2021-12-16 11:17:20|1902.8|1902.4|1903|1902.8|1903|1902.8|1902.6|1902.4|0
1639653450000|2021-12-16 11:17:30|1902.8|1902.6|1902.8|1902.4|1903|1902.6|1902.8|1902.4|0
1639653460000|2021-12-16 11:17:40|1902.6|1902.6|1902.8|1902.6|1902.8|1902.6|1902.6|1902.6|0
1639653470000|2021-12-16 11:17:50|1902.6|1902.4|1903|1902.6|1903.2|1902.6|1902.6|1902.4|0
1639653490000|2021-12-16 11:18:10|1903.2|1902.8|1903.2|1902.8|1903.4|1903|1903.2|1902.8|0
1639653500000|2021-12-16 11:18:20|1903|1902.6|1902.6|1902.4|1903.2|1902.8|1902.6|1902.2|0
1639653510000|2021-12-16 11:18:30|1902.4|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902|0
1639653530000|2021-12-16 11:18:50|1902.2|1902|1902.2|1902|1902.2|1902|1902.2|1902|0
1639653540000|2021-12-16 11:19:00|1902|1901.8|1901.6|1901.4|1902|1901.8|1901.6|1901.4|0
1639653550000|2021-12-16 11:19:10|1901.8|1901.6|1901.6|1901.4|1902|1901.6|1901.6|1901.4|0
1639653560000|2021-12-16 11:19:20|1901.8|1901.6|1901.4|1901.2|1901.8|1901.6|1901.2|1901|0
1639653570000|2021-12-16 11:19:30|1901.6|1901.4|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|0
1639653580000|2021-12-16 11:19:40|1901.4|1901.4|1901.4|1901.2|1901.6|1901.4|1901.4|1901|0
1639653590000|2021-12-16 11:19:50|1901.2|1901|1901.2|1900.8|1901.2|1901.2|1901|1900.8|0
1639653600000|2021-12-16 11:20:00|1901|1901|1901|1900.6|1901|1901|1901|1900.6|0
1639653610000|2021-12-16 11:20:10|1900.8|1900.8|1901.4|1901|1901.4|1901|1900.8|1900.8|0
1639653620000|2021-12-16 11:20:20|1901.2|1900.8|1901.2|1900.8|1901.2|1900.8|1901|1900.8|0
1639653630000|2021-12-16 11:20:30|1901.4|1901|1901.4|1901.2|1901.6|1901.2|1901.4|1901|0
1639653640000|2021-12-16 11:20:40||1901||1901||1901||1901|0
1639653650000|2021-12-16 11:20:50|1901.2|1901.2|1901.4|1901|1901.4|1901.2|1901.2|1901|0
1639653660000|2021-12-16 11:21:00|1901.2|1900.8|1901.2|1900.8|1901.2|1900.8|1901|1900.6|0
1639653670000|2021-12-16 11:21:10|1901|1901|1900.8|1900.6|1901|1901|1900.8|1900.6|0
1639653680000|2021-12-16 11:21:20|1901||1901||1901||1901||0
1639653690000|2021-12-16 11:21:30|1901.2|1900.8|1901.4|1901.2|1901.4|1901.2|1901.2|1900.6|0
1639653710000|2021-12-16 11:21:50|1901.6|1901.4|1901.6|1901.4|1901.8|1901.4|1901.6|1901.4|0
1639653720000|2021-12-16 11:22:00|1901.4|1901.2|1902|1901.4|1902|1901.4|1901.4|1901.2|0
1639653730000|2021-12-16 11:22:10|1901.8|1901.6|1902|1901.8|1902.4|1902|1901.8|1901.6|0
1639653750000|2021-12-16 11:22:30|1902.2|1902|1902.2|1902|1902.4|1902.2|1902.2|1902|0
1639653760000|2021-12-16 11:22:40|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|1902.4|1902.2|0
1639653770000|2021-12-16 11:22:50|1902.2|1902|1902.4|1902|1902.4|1902.2|1902.2|1902|0
1639653780000|2021-12-16 11:23:00|1902.6|1902.2|1902.6|1902.2|1902.6|1902.4|1902.6|1902|0
1639653790000|2021-12-16 11:23:10|1902.4|1902|1902|1901.4|1902.4|1902.2|1902|1901.4|0
1639653800000|2021-12-16 11:23:20|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.6|1901.6|0
1639653820000|2021-12-16 11:23:40|1901.8|1901.4|1901.8|1901.6|1901.8|1901.6|1901.6|1901.4|0
1639653830000|2021-12-16 11:23:50|1902|1901.8|1902|1901.6|1902|1901.8|1902|1901.6|0
1639653840000|2021-12-16 11:24:00|1902.2|1901.8|1902.2|1901.8|1902.4|1902.2|1902|1901.8|0
1639653850000|2021-12-16 11:24:10|1902||1902.2||1902.2||1902||0
1639653860000|2021-12-16 11:24:20||1902||1901.8||1902||1901.8|0
1639653870000|2021-12-16 11:24:30|1902.4|1902|1902.4|1902|1902.4|1902.2|1902.2|1901.8|0
1639653880000|2021-12-16 11:24:40|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902|0
1639653890000|2021-12-16 11:24:50||1902||1902||1902||1902|0
1639653900000|2021-12-16 11:25:00|1902.6|1902.2|1903|1902.8|1903.6|1903.4|1902.6|1902.2|659
1639653910000|2021-12-16 11:25:10|1903.2|1903|1903.4|1903|1903.6|1903.2|1903.2|1902.8|0
1639653920000|2021-12-16 11:25:20|1903.2||1903.2||1903.4||1903.2||0
1639653930000|2021-12-16 11:25:30|1903.4|1903.2|1903.8|1903.4|1903.8|1903.4|1903.4|1903.2|0
1639653940000|2021-12-16 11:25:40|1903.6|1903.2|1903.6|1903.4|1903.8|1903.6|1903.4|1903.2|0
1639653950000|2021-12-16 11:25:50|1903.8||1904||1904||1903.8||0
1639653960000|2021-12-16 11:26:00|1903.8|1903.6|1904|1903.8|1904|1903.8|1903.8|1903.6|0
1639653970000|2021-12-16 11:26:10|1903.8|1903.6|1903.8|1903.4|1903.8|1903.6|1903.6|1903.4|0
1639653980000|2021-12-16 11:26:20|1903.6|1903.2|1903.8|1903.6|1904|1903.6|1903.6|1903.2|0
1639653990000|2021-12-16 11:26:30|1903.6|1903.4|1903.8|1903.6|1903.8|1903.6|1903.6|1903.4|0
1639654000000|2021-12-16 11:26:40||1903.4||1903.6||1903.6||1903.4|0
1639654010000|2021-12-16 11:26:50|1904|1903.8|1904|1903.8|1904|1903.8|1904|1903.8|0
1639654020000|2021-12-16 11:27:00|1903.8|1903.6|1903.8|1903.6|1903.8|1903.6|1903.8|1903.6|0
1639654030000|2021-12-16 11:27:10|1904|1903.8|1904|1903.8|1904|1903.8|1904|1903.6|0
1639654040000|2021-12-16 11:27:20|1903.8|1903.6|1904|1903.6|1904|1903.8|1903.8|1903.6|0
1639654050000|2021-12-16 11:27:30|1903.8|1903.8|1904.2|1904|1904.4|1904|1903.8|1903.6|0
1639654060000|2021-12-16 11:27:40|1904|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|0
1639654070000|2021-12-16 11:27:50|1904|1903.6|1904.6|1904.2|1904.8|1904.2|1904|1903.6|0
1639654080000|2021-12-16 11:28:00|1904.8|1904.4|1904.6|1904.4|1905|1904.6|1904.6|1904.4|0
1639654090000|2021-12-16 11:28:10|1904.4|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904|0
1639654100000|2021-12-16 11:28:20|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|0
1639654110000|2021-12-16 11:28:30|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|0
1639654120000|2021-12-16 11:28:40|1904.4|1904.2|1904.6|1904.2|1904.6|1904.2|1904.4|1904|0
1639654130000|2021-12-16 11:28:50|1904.8|1904.4|1904.8|1904.4|1904.8|1904.6|1904.8|1904.4|0
1639654140000|2021-12-16 11:29:00|1904.6|1904.6|1904.8|1904.6|1904.8|1904.6|1904.6|1904.6|0
1639654150000|2021-12-16 11:29:10||1904.4||1904.6||1904.6||1904.4|0
1639654160000|2021-12-16 11:29:20|1905|1904.8|1905|1904.8|1905|1904.8|1905|1904.8|0
1639654170000|2021-12-16 11:29:30|1905.2|1905|1905.2|1905|1905.4|1905.2|1905.2|1905|0
1639654180000|2021-12-16 11:29:40|1905|1904.8|1905.2|1904.8|1905.2|1904.8|1905|1904.8|0
1639654190000|2021-12-16 11:29:50||1905||1904.8||1905||1904.8|0
1639654200000|2021-12-16 11:30:00|1905.4|1905|1905.4|1905|1905.4|1905.2|1905.4|1905|51
1639654210000|2021-12-16 11:30:10|1905.2|1905.2|1905.6|1905.2|1905.6|1905.2|1905.2|1905|0
1639654220000|2021-12-16 11:30:20|1905.8|1905.4|1905.8|1905.4|1906|1905.6|1905.6|1905.4|0
1639654230000|2021-12-16 11:30:30|1905.6|1905.2|1905.6|1905.4|1905.6|1905.4|1905.4|1905|0
1639654240000|2021-12-16 11:30:40|1905.4|1905.2|1905.8|1905.4|1905.8|1905.4|1905.4|1905.2|0
1639654250000|2021-12-16 11:30:50|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|0
1639654260000|2021-12-16 11:31:00|1905.2|1905.2|1905.4|1905.2|1905.4|1905.2|1905.2|1905|0
1639654270000|2021-12-16 11:31:10|1905.2|1905|1905.4|1905.2|1905.4|1905.2|1905.2|1905|987
1639654280000|2021-12-16 11:31:20|1905.2|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|0
1639654290000|2021-12-16 11:31:30||1905.2||1905||1905.2||1905|0
1639654300000|2021-12-16 11:31:40|1905.2|1905.2|1904.8|1904.6|1905.2|1905.2|1904.8|1904.6|0
1639654310000|2021-12-16 11:31:50|1904.6|1904.4|1904.8|1904.4|1904.8|1904.4|1904.6|1904.4|0
1639654320000|2021-12-16 11:32:00|1905|1904.6|1905.2|1904.8|1905.2|1905|1904.8|1904.6|0
1639654330000|2021-12-16 11:32:10|1905.4|1905|1905.2|1905|1905.4|1905|1905.2|1904.8|164
1639654340000|2021-12-16 11:32:20|1905|1904.8|1905|1904.8|1905.2|1904.8|1905|1904.8|0
1639654350000|2021-12-16 11:32:30|1905.2|1905|1905.2|1905|1905.2|1905|1905.2|1904.8|0
1639654360000|2021-12-16 11:32:40|1905.4|1905.2|1905.6|1905.4|1905.8|1905.6|1905.4|1905.2|0
1639654370000|2021-12-16 11:32:50|1905.8|1905.6|1906.2|1905.8|1906.4|1906|1905.6|1905.6|0
1639654380000|2021-12-16 11:33:00||1906||1905.8||1906||1905.8|0
1639654390000|2021-12-16 11:33:10|1906|1906|1906.4|1906.2|1906.6|1906.2|1906|1905.8|0
1639654400000|2021-12-16 11:33:20|1906.2|1906|1905.8|1905.4|1906.2|1906|1905.6|1905.4|136
1639654410000|2021-12-16 11:33:30|1905.6|1905.6|1905.2|1905|1905.6|1905.6|1905.2|1905|0
1639654420000|2021-12-16 11:33:40|1905|1904.8|1905|1904.8|1905.2|1905|1905|1904.8|0
1639654430000|2021-12-16 11:33:50|1905.2||1905.2||1905.2||1905||0
1639654440000|2021-12-16 11:34:00|1905|1905|1905.4|1905.2|1905.4|1905.2|1905|1905|43
1639654450000|2021-12-16 11:34:10|1905.6|1905.4|1906|1905.6|1906|1905.6|1905.4|1905.4|0
1639654460000|2021-12-16 11:34:20|1905.8|1905.2|1905.6|1905.4|1905.8|1905.4|1905.6|1905.2|140
1639654470000|2021-12-16 11:34:30|1905.8|1905.2|1905.8|1905.6|1905.8|1905.6|1905.6|1905.2|0
1639654480000|2021-12-16 11:34:40|1906|1905.8|1905.8|1905.6|1906|1905.8|1905.8|1905.6|0
1639654500000|2021-12-16 11:35:00|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1905.6|1905.2|0
1639654510000|2021-12-16 11:35:10|1905.4|1905.2|1905.2|1904.8|1905.4|1905.2|1905.2|1904.8|0
1639654520000|2021-12-16 11:35:20|1905.4|1905|1905.4|1905.2|1905.6|1905.2|1905.4|1905|0
1639654530000|2021-12-16 11:35:30|1905.6|1905|1905.2|1904.8|1905.6|1905|1905.2|1904.8|0
1639654540000|2021-12-16 11:35:40||1904.6||1904.8||1904.8||1904.6|0
1639654550000|2021-12-16 11:35:50|1905|1904.6|1904.6|1904.4|1905|1904.8|1904.6|1904.2|0
1639654560000|2021-12-16 11:36:00|1904.4|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904.2|0
1639654570000|2021-12-16 11:36:10|1904.4|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|0
1639654580000|2021-12-16 11:36:20|1904.2|1904|1904.4|1904|1904.4|1904|1904.2|1904|0
1639654590000|2021-12-16 11:36:30|1904.2|1903.8|1904|1903.8|1904.2|1903.8|1904|1903.8|271
1639654600000|2021-12-16 11:36:40|1904.2|1903.6|1904.2|1904|1904.4|1904.2|1904.2|1903.6|0
1639654610000|2021-12-16 11:36:50|1904|1903.8|1904|1903.6|1904|1903.8|1903.8|1903.6|0
1639654620000|2021-12-16 11:37:00|1903.8||1904||1904||1903.8||0
1639654630000|2021-12-16 11:37:10|1903.8|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.6|0
1639654640000|2021-12-16 11:37:20|1903.6|1903.4|1903.4|1903.2|1903.6|1903.4|1903.4|1903|0
1639654650000|2021-12-16 11:37:30|1903.6|1903.4|1903.6|1903.4|1903.6|1903.4|1903.4|1903.4|134
1639654660000|2021-12-16 11:37:40|1903.8|1903.6|1903.8|1903.4|1903.8|1903.6|1903.8|1903.4|0
1639654670000|2021-12-16 11:37:50|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.4|72
1639654680000|2021-12-16 11:38:00|1903.6|1903.4|1903.4|1903.2|1903.6|1903.4|1903.4|1903.2|0
1639654690000|2021-12-16 11:38:10|1903.6|1903.4|1903.6|1903.4|1903.6|1903.4|1903.4|1903.2|0
1639654700000|2021-12-16 11:38:20|1903.4|1903.2|1903.6|1903.4|1903.6|1903.4|1903.4|1903.2|0
1639654710000|2021-12-16 11:38:30|1903.4|1903.2|1903.2|1903|1903.6|1903.2|1903.2|1902.8|0
1639654720000|2021-12-16 11:38:40||1902.8||1902.8||1902.8||1902.8|0
1639654730000|2021-12-16 11:38:50||1903||1903||1903||1903|0
1639654750000|2021-12-16 11:39:10||1902.8||1903||1903||1902.8|0
1639654760000|2021-12-16 11:39:20|1903|1902.8|1903|1902.8|1903|1903|1903|1902.6|0
1639654770000|2021-12-16 11:39:30|1903.2|1903|1903.2|1903|1903.4|1903|1903.2|1903|0
1639654780000|2021-12-16 11:39:40|1903.4|1903.2|1903.4|1903|1903.4|1903.2|1903|1902.8|230
1639654790000|2021-12-16 11:39:50|1903.2|1902.8|1903.2|1902.8|1903.4|1902.8|1903|1902.8|0
1639654800000|2021-12-16 11:40:00|1903.4|1903|1903.4|1903.2|1903.4|1903.2|1903.4|1903|0
1639654810000|2021-12-16 11:40:10|1903.2|1903|1903.6|1903.4|1903.6|1903.4|1903.2|1903|31
1639654820000|2021-12-16 11:40:20|1903.4|1903.2|1903.6|1903.4|1904|1903.6|1903.4|1903.2|0
1639654830000|2021-12-16 11:40:30|1903.8|1903.2|1903.8|1903.4|1903.8|1903.4|1903.6|1903.2|0
1639654840000|2021-12-16 11:40:40|1903.6|1903.6|1904|1903.6|1904|1903.8|1903.6|1903.6|0
1639654850000|2021-12-16 11:40:50|1903.8|1903.4|1904.2|1904|1904.4|1904.2|1903.6|1903.4|0
1639654860000|2021-12-16 11:41:00|1904.4|1904.2|1904.4|1904.2|1904.6|1904.2|1904.2|1904.2|0
1639654880000|2021-12-16 11:41:20|1904.2|1904|1904.6|1904.2|1904.8|1904.4|1904.2|1904|0
1639654890000|2021-12-16 11:41:30|1904.4|1904.4|1904.4|1904|1904.8|1904.4|1904.2|1904|0
1639654900000|2021-12-16 11:41:40|1904.2|1904.2|1904.4|1904.2|1904.4|1904.2|1904.2|1904|0
1639654910000|2021-12-16 11:41:50|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|1904.6|1904.2|263
1639654920000|2021-12-16 11:42:00|1904.4|1904.2|1904.6|1904.2|1904.6|1904.4|1904.4|1904.2|0
1639654930000|2021-12-16 11:42:10|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|1904.8|1904.2|0
1639654940000|2021-12-16 11:42:20|1904.6|1904.6|1904.8|1904.6|1904.8|1904.6|1904.6|1904.6|0
1639654950000|2021-12-16 11:42:30|1904.6|1904.4|1904.4|1904.2|1904.6|1904.4|1904.4|1904.2|0
1639654960000|2021-12-16 11:42:40|1904.2|1904|1903.4|1903.2|1904.2|1904|1903.4|1903|0
1639654970000|2021-12-16 11:42:50|1903.6|1903|1903.6|1903.4|1904|1903.6|1903.6|1903|0
1639654980000|2021-12-16 11:43:00|1903.8|1903.2|1903.8|1903.4|1903.8|1903.4|1903.8|1903.2|0
1639654990000|2021-12-16 11:43:10|1903.6|1903.6|1903.8|1903.6|1904|1903.8|1903.6|1903.6|0
1639655000000|2021-12-16 11:43:20|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.4|0
1639655010000|2021-12-16 11:43:30|1904|1903.8|1904|1903.8|1904|1903.8|1903.8|1903.6|0
1639655020000|2021-12-16 11:43:40|1904.2|1904|1904.4|1904.2|1904.4|1904.2|1904.2|1904|0
1639655030000|2021-12-16 11:43:50|1904.6|1904.4|1904.8|1904.6|1904.8|1904.6|1904.4|1904.2|0
1639655040000|2021-12-16 11:44:00|1905|1904.8|1905|1904.8|1905.2|1905|1905|1904.8|0
1639655050000|2021-12-16 11:44:10|1904.8|1904.6|1905.4|1905|1905.4|1905|1904.8|1904.6|0
1639655070000|2021-12-16 11:44:30|1905.6|1905.2|1906|1905.8|1906.2|1906|1905.6|1905.2|0
1639655080000|2021-12-16 11:44:40|1906.2|1905.6|1906.2|1905.8|1906.2|1905.8|1906|1905.6|0
1639655090000|2021-12-16 11:44:50|1906|1906|1905.4|1905|1906.2|1906|1905.2|1905|0
1639655100000|2021-12-16 11:45:00|1905.2|1905.2|1905.4|1905.2|1905.6|1905.4|1905.2|1905.2|0
1639655110000|2021-12-16 11:45:10||1905||1905||1905||1905|0
1639655120000|2021-12-16 11:45:20|1905.2|1904.8|1905|1904.8|1905.2|1904.8|1905|1904.8|0
1639655130000|2021-12-16 11:45:30|1905.2|1905|1905.2|1905|1905.6|1905.4|1905|1905|0
1639655150000|2021-12-16 11:45:50|1905|1904.8|1905|1904.8|1905|1904.8|1905|1904.8|0
1639655160000|2021-12-16 11:46:00|1905.2|1905|1905.4|1905|1905.4|1905|1905.2|1904.8|0
1639655170000|2021-12-16 11:46:10|1905.2|1904.8|1905.8|1905.4|1905.8|1905.4|1905|1904.8|0
1639655180000|2021-12-16 11:46:20|1905.6|1905.2|1905.8|1905.2|1905.8|1905.2|1905.6|1905.2|0
1639655190000|2021-12-16 11:46:30|1905.6|1905.4|1905.4|1905.2|1905.8|1905.4|1905.2|1905|0
1639655200000|2021-12-16 11:46:40|1905.6|1905.4|1905.8|1905.4|1906|1905.6|1905.6|1905.4|0
1639655210000|2021-12-16 11:46:50|1905.6|1905.6|1906|1905.6|1906|1905.6|1905.6|1905.4|0
1639655220000|2021-12-16 11:47:00|1905.8|1905.4|1905.8|1905.6|1906|1905.8|1905.6|1905.4|0
1639655230000|2021-12-16 11:47:10|1906|1905.8|1906|1905.8|1906|1905.8|1905.8|1905.6|0
1639655240000|2021-12-16 11:47:20|1906.2|1906|1906.6|1906.2|1906.8|1906.4|1906.2|1906|0
1639655250000|2021-12-16 11:47:30|1906.8|1906.4|1906.8|1906.6|1906.8|1906.6|1906.8|1906.4|0
1639655260000|2021-12-16 11:47:40|1906.6|1906.4|1907|1906.6|1907.2|1907|1906.6|1906.4|0
1639655270000|2021-12-16 11:47:50|1907.2|1906.8|1907|1906.6|1907.2|1906.8|1907|1906.6|0
1639655280000|2021-12-16 11:48:00|1906.8|1906.4|1906.4|1906.2|1906.8|1906.6|1906.2|1906|0
1639655290000|2021-12-16 11:48:10|1906.6|1906|1906.2|1906|1906.6|1906.2|1906.2|1906|0
1639655300000|2021-12-16 11:48:20|1906.4|1906.2|1906.2|1906|1906.6|1906.2|1906.2|1906|0
1639655310000|2021-12-16 11:48:30|1906.4|1906.2|1906.2|1906|1906.6|1906.2|1906.2|1906|0
1639655320000|2021-12-16 11:48:40|1906.4||1906.4||1906.4||1906.2||0
1639655330000|2021-12-16 11:48:50|1906.2|1905.8|1906|1905.8|1906.2|1906|1906|1905.8|794
1639655340000|2021-12-16 11:49:00|1905.8|1905.6|1906|1905.8|1906|1905.8|1905.8|1905.6|0
1639655350000|2021-12-16 11:49:10|1905.8|1905.6|1905.8|1905.4|1905.8|1905.8|1905.8|1905.4|0
1639655360000|2021-12-16 11:49:20|1905.6|1905.2|1905.4|1905.2|1905.6|1905.4|1905.4|1905.2|0
1639655370000|2021-12-16 11:49:30|1905.2|1905|1905.4|1905|1905.4|1905.2|1905.2|1904.8|0
1639655380000|2021-12-16 11:49:40|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.8|0
1639655390000|2021-12-16 11:49:50|1905.4|1905|1905.2|1904.8|1905.4|1905.2|1905.2|1904.8|0
1639655400000|2021-12-16 11:50:00|1905|1905|1905.2|1904.8|1905.2|1905|1905|1904.8|0
1639655410000|2021-12-16 11:50:10|1905||1905||1905||1905||0
1639655420000|2021-12-16 11:50:20|1905.2|1905|1905.4|1905|1905.4|1905|1905.2|1905|0
1639655430000|2021-12-16 11:50:30|1905.2||1905.4||1905.4||1905.2||0
1639655440000|2021-12-16 11:50:40|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|0
1639655460000|2021-12-16 11:51:00|1905.4|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|0
1639655480000|2021-12-16 11:51:20||1905.2||1905.2||1905.2||1905.2|0
1639655490000|2021-12-16 11:51:30|1905.2|1905|1905.2|1905|1905.4|1905|1905.2|1905|0
1639655510000|2021-12-16 11:51:50|1905|1904.8|1905.2|1905|1905.2|1905|1904.6|1904.2|0
1639655520000|2021-12-16 11:52:00|1905.4|1905.2|1906.2|1906|1906.2|1906|1905.4|1905.2|0
1639655530000|2021-12-16 11:52:10|1906.4|1905.8|1906.2|1905.8|1906.4|1905.8|1905.8|1905.6|0
1639655540000|2021-12-16 11:52:20|1906|1906|1906.2|1906|1906.2|1906|1906|1905.8|0
1639655550000|2021-12-16 11:52:30|1906|1905.8|1905.8|1905.2|1906|1905.8|1905.6|1905.2|0
1639655560000|2021-12-16 11:52:40|1905.6|1905.4|1905.4|1905.2|1905.6|1905.4|1905.4|1905.2|0
1639655570000|2021-12-16 11:52:50|1905.6|1905.4|1905.8|1905.4|1906|1905.4|1905.6|1905.4|0
1639655580000|2021-12-16 11:53:00|1905.6|1905.2|1905.8|1905.6|1905.8|1905.6|1905.4|1905.2|0
1639655590000|2021-12-16 11:53:10|1906|1905.4|1905.8|1905.4|1906|1905.4|1905.4|1905.2|0
1639655610000|2021-12-16 11:53:30|1906|1905.6|1906|1905.6|1906|1905.8|1906|1905.6|0
1639655620000|2021-12-16 11:53:40|1905.8|1905.4|1905.8|1905.4|1906|1905.6|1905.8|1905.4|0
1639655640000|2021-12-16 11:54:00|1905.6|1905.2|1905.8|1905.4|1905.8|1905.4|1905.4|1905|0
1639655650000|2021-12-16 11:54:10|1906|1905.6|1905.8|1905.6|1906|1905.8|1905.8|1905.6|0
1639655660000|2021-12-16 11:54:20|1906|1905.4|1905.8|1905.6|1906.2|1905.8|1905.8|1905.4|0
1639655670000|2021-12-16 11:54:30|1906|1905.4|1905.8|1905.4|1906|1905.4|1905.6|1905.4|0
1639655680000|2021-12-16 11:54:40||1905.6||1905.6||1905.6||1905.4|0
1639655690000|2021-12-16 11:54:50|1906|1905.8|1905.8|1905.4|1906|1905.8|1905.8|1905.4|0
1639655700000|2021-12-16 11:55:00|1906|1905.6|1906.6|1906.2|1906.6|1906.2|1906|1905.6|0
1639655710000|2021-12-16 11:55:10|1906.4|1906.4|1906.4|1906.2|1906.6|1906.4|1906.4|1906.2|0
1639655720000|2021-12-16 11:55:20|1906.6|1906.4|1906.4|1906|1906.6|1906.4|1906.2|1906|0
1639655730000|2021-12-16 11:55:30||1906.2||1906.2||1906.2||1906|0
1639655740000|2021-12-16 11:55:40|1906.2|1906|1906.6|1906.4|1906.8|1906.4|1906.2|1906|0
1639655750000|2021-12-16 11:55:50|1906.4|1906.2|1906.4|1906.2|1906.4|1906.4|1906.2|1906|0
1639655760000|2021-12-16 11:56:00|1906.6|1906.4|1906.2|1906|1906.6|1906.4|1906.2|1906|0
1639655770000|2021-12-16 11:56:10|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|0
1639655780000|2021-12-16 11:56:20|1906.2|1905.8|1906.4|1906|1906.4|1906.2|1906.2|1905.8|0
1639655790000|2021-12-16 11:56:30|1906.2|1906.2|1905.8|1905.6|1906.4|1906.2|1905.8|1905.6|0
1639655800000|2021-12-16 11:56:40|1906|1905.8|1906|1905.8|1906|1905.8|1905.8|1905.6|0
1639655810000|2021-12-16 11:56:50|1906.2|1906|1906.2|1905.8|1906.2|1906|1906|1905.8|0
1639655820000|2021-12-16 11:57:00|1906|1905.6|1906|1905.8|1906|1905.8|1906|1905.6|0
1639655830000|2021-12-16 11:57:10|1906.2|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|0
1639655840000|2021-12-16 11:57:20|1906.4|1906|1906.2|1906|1906.6|1906.2|1906.2|1906|0
1639655850000|2021-12-16 11:57:30|1906.4|1906.2|1906.6|1906.2|1906.8|1906.4|1906.4|1906|0
1639655860000|2021-12-16 11:57:40|1906.8|1906.4|1906.6|1906.4|1906.8|1906.4|1906.4|1906.2|0
1639655880000|2021-12-16 11:58:00|1906.8|1906.6|1906.6|1906.4|1906.8|1906.6|1906.6|1906.2|0
1639655890000|2021-12-16 11:58:10|1906.4|1906.2|1906.6|1906.4|1906.6|1906.4|1906.4|1906|0
1639655900000|2021-12-16 11:58:20|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|0
1639655910000|2021-12-16 11:58:30|1906.6|1906.4|1906.8|1906.4|1906.8|1906.4|1906.6|1906.4|0
1639655920000|2021-12-16 11:58:40|1906.6||1906.6||1906.6||1906.6||0
1639655930000|2021-12-16 11:58:50|1906.4|1906.2|1906.4|1906.2|1906.6|1906.4|1906.4|1906.2|0
1639655940000|2021-12-16 11:59:00|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.4|1906.4|0
1639655950000|2021-12-16 11:59:10|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|0
1639655960000|2021-12-16 11:59:20|1906.2|1906|1906.4|1906|1906.6|1906.4|1906.2|1905.8|0
1639655970000|2021-12-16 11:59:30|1906.2|1905.8|1906.4|1905.8|1906.4|1906|1906|1905.6|0
1639655980000|2021-12-16 11:59:40|1906.6|1906|1906.6|1906.2|1906.8|1906.6|1906.2|1906|0
1639655990000|2021-12-16 11:59:50|1906.8|1906|1906.8|1906.4|1906.8|1906.6|1906.8|1906|0
1639656000000|2021-12-16 12:00:00|1907|1906.6|1908.4|1907.6|1909.8|1909.4|1905.8|1905.4|2349
1639656010000|2021-12-16 12:00:10|1908.2|1907.4|1907.2|1906.2|1908.8|1908.4|1906.8|1906|0
1639656020000|2021-12-16 12:00:20|1906.8|1906.4|1908.2|1907.6|1908.2|1907.6|1905.4|1905|0
1639656030000|2021-12-16 12:00:30|1908.4|1907.8|1907|1906.6|1908.4|1907.8|1906.6|1906|0
1639656040000|2021-12-16 12:00:40|1906.6|1906.4|1907.4|1907|1907.8|1907.2|1906.2|1905.8|0
1639656050000|2021-12-16 12:00:50|1907.6|1906.8|1906|1905.6|1907.6|1906.8|1905.2|1905|0
1639656060000|2021-12-16 12:01:00|1906.2|1905.8|1907|1906.6|1907.2|1906.8|1905.6|1905.2|0
1639656070000|2021-12-16 12:01:10|1907.2|1906.8|1906.8|1906.2|1907.4|1907|1906.4|1906.2|0
1639656080000|2021-12-16 12:01:20|1906.6|1906.4|1906.2|1905.6|1906.6|1906.4|1906|1905.4|0
1639656090000|2021-12-16 12:01:30|1906.4|1905.8|1906.4|1906|1906.8|1906.4|1906.2|1905.8|0
1639656100000|2021-12-16 12:01:40|1906.6|1905.8|1905.6|1905.2|1906.6|1906|1905.6|1905|0
1639656110000|2021-12-16 12:01:50|1905.8|1905|1904.4|1904|1905.8|1905.2|1904.2|1903.8|0
1639656120000|2021-12-16 12:02:00|1904.2|1903.8|1905|1904.8|1905.4|1905|1904|1903.8|0
1639656130000|2021-12-16 12:02:10|1904.8|1904.6|1905.2|1904.8|1905.6|1905.2|1904.6|1904|0
1639656140000|2021-12-16 12:02:20|1905.4|1905|1906|1905.6|1906.2|1905.8|1905.2|1904.8|0
1639656150000|2021-12-16 12:02:30|1906.2|1905.4|1906|1905.6|1906.2|1905.8|1905.8|1905.4|0
1639656160000|2021-12-16 12:02:40|1905.8|1905.8|1906|1905.4|1907|1906.4|1905.8|1905.4|0
1639656170000|2021-12-16 12:02:50|1905.8|1905.6|1905.6|1905.2|1906.2|1905.6|1905.6|1905.2|0
1639656180000|2021-12-16 12:03:00|1905.8|1905|1905.2|1904.8|1905.8|1905.2|1904.8|1904.4|0
1639656190000|2021-12-16 12:03:10|1905.4|1905|1905.2|1904.6|1905.4|1905|1904.6|1904.2|0
1639656200000|2021-12-16 12:03:20|1905|1904.8|1905|1904.6|1905.2|1905|1904.8|1904.6|0
1639656210000|2021-12-16 12:03:30|1904.8|1904.8|1904.6|1904|1905|1904.8|1904.4|1904|0
1639656220000|2021-12-16 12:03:40|1904.4|1904.2|1904.2|1904|1904.6|1904.2|1904.2|1904|0
1639656230000|2021-12-16 12:03:50|1904.4|1904.2|1904.6|1904.2|1904.8|1904.6|1904.2|1904|0
1639656240000|2021-12-16 12:04:00|1904.8|1904.4|1904.6|1904.2|1905|1904.6|1904.4|1904|0
1639656250000|2021-12-16 12:04:10|1904.8|1904.4|1904.4|1904|1905|1904.4|1904.2|1904|0
1639656260000|2021-12-16 12:04:20|1904.2|1903.8|1904.4|1904|1904.4|1904|1904|1903.6|0
1639656270000|2021-12-16 12:04:30|1904.2|1903.8|1905|1904.6|1905|1904.8|1904.2|1903.8|0
1639656280000|2021-12-16 12:04:40|1904.8|1904.8|1906|1905.4|1906.2|1905.4|1904.8|1904.8|0
1639656290000|2021-12-16 12:04:50|1906.2|1905.6|1906.2|1905.8|1906.2|1905.8|1906|1905.6|0
1639656300000|2021-12-16 12:05:00|1906|1906|1907|1906.6|1907.2|1906.6|1906|1906|0
1639656310000|2021-12-16 12:05:10|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1906.8|1906.6|0
1639656320000|2021-12-16 12:05:20|1907.4|1906.6|1907.8|1907.2|1907.8|1907.4|1907|1906.6|0
1639656330000|2021-12-16 12:05:30|1907.6|1907|1908.4|1908|1908.6|1908.2|1907.2|1907|0
1639656340000|2021-12-16 12:05:40|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1907.8|1907.4|0
1639656350000|2021-12-16 12:05:50|1907.8|1907.8|1908|1907.6|1908|1907.8|1907.4|1907|0
1639656360000|2021-12-16 12:06:00|1907.8|1907.4|1907.2|1906.6|1908|1907.6|1907.2|1906.6|0
1639656370000|2021-12-16 12:06:10|1907|1906.4|1906.6|1906|1907|1906.6|1906.6|1906|0
1639656380000|2021-12-16 12:06:20|1906.8|1906.2|1907.2|1906.8|1907.2|1906.8|1906.8|1906.2|0
1639656390000|2021-12-16 12:06:30|1907|1907|1906.8|1906.4|1907.2|1907|1906.6|1906.2|0
1639656400000|2021-12-16 12:06:40|1906.6|1906.2|1906.4|1906|1906.8|1906.4|1906.4|1906|0
1639656410000|2021-12-16 12:06:50|1906.2|1905.8|1905.8|1905.4|1906.4|1906|1905.6|1905.2|0
1639656420000|2021-12-16 12:07:00|1905.6|1905.2|1905.4|1905.2|1905.8|1905.4|1905.4|1905.2|0
1639656430000|2021-12-16 12:07:10|1905.6|1905.4|1905.6|1905.2|1905.8|1905.4|1905.6|1905.2|0
1639656440000|2021-12-16 12:07:20|1905.8|1905.4|1906.2|1905.8|1906.2|1905.8|1905.8|1905.2|0
1639656450000|2021-12-16 12:07:30|1906|1905.6|1906|1905.6|1906.4|1905.6|1905.6|1905.2|0
1639656460000|2021-12-16 12:07:40|1906.2|1905.8|1906.6|1906.2|1906.8|1906.6|1905.8|1905.4|0
1639656470000|2021-12-16 12:07:50|1906.8|1906.4|1906.8|1906.4|1907.2|1906.8|1906.6|1906.4|0
1639656480000|2021-12-16 12:08:00|1906.6|1906.2|1906.8|1906.4|1907|1906.8|1906.6|1906.2|0
1639656490000|2021-12-16 12:08:10|1906.6|1906.6|1906|1905.6|1906.6|1906.6|1905.8|1905.4|0
1639656500000|2021-12-16 12:08:20|1905.8|1905.4|1905.4|1905|1905.8|1905.4|1905|1904.6|0
1639656510000|2021-12-16 12:08:30|1905.2|1905.2|1905|1904.6|1905.4|1905.2|1904.8|1904.4|0
1639656520000|2021-12-16 12:08:40|1904.8|1904.4|1904.8|1904.2|1905|1904.8|1904.8|1904.2|0
1639656530000|2021-12-16 12:08:50|1904.6|1904|1904|1903.6|1904.6|1904.2|1903.8|1903.6|0
1639656540000|2021-12-16 12:09:00|1903.8|1903.4|1904.2|1903.8|1904.2|1904|1903.8|1903.4|0
1639656550000|2021-12-16 12:09:10|1904.4|1904|1904.4|1904|1904.6|1904.2|1904.4|1903.8|0
1639656560000|2021-12-16 12:09:20|1904.2|1903.8|1904.2|1903.8|1904.4|1904|1904|1903.6|0
1639656570000|2021-12-16 12:09:30|1904|1903.6|1904.2|1903.6|1904.2|1903.8|1903.8|1903.4|0
1639656580000|2021-12-16 12:09:40|1904.4|1903.8|1904.2|1903.6|1904.4|1904|1903.8|1903.4|0
1639656600000|2021-12-16 12:10:00|1904|1903.4|1903.8|1903.2|1904|1903.4|1903.4|1903|0
1639656610000|2021-12-16 12:10:10|1903.6|1903.4|1902.8|1902.6|1903.6|1903.4|1902.8|1902.6|0
1639656620000|2021-12-16 12:10:20|1903|1902.4|1903|1902.6|1903|1902.8|1902.8|1902.4|0
1639656630000|2021-12-16 12:10:30|1903.4|1902.8|1903.4|1903|1903.4|1903.2|1903.4|1902.6|0
1639656640000|2021-12-16 12:10:40|1903.6|1903.2|1904.2|1904|1904.2|1904|1903.4|1903.2|0
1639656650000|2021-12-16 12:10:50|1904.4|1904.2|1904.8|1904.4|1904.8|1904.4|1904.4|1904.2|0
1639656660000|2021-12-16 12:11:00|1904.6|1904.6|1904.8|1904.4|1905|1904.6|1904.6|1904.4|0
1639656670000|2021-12-16 12:11:10|1904.6|1904.2|1904.8|1904.4|1905|1904.4|1904.6|1904.2|0
1639656680000|2021-12-16 12:11:20|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.8|1904.4|0
1639656690000|2021-12-16 12:11:30|1905|1904.6|1905.8|1905.4|1906|1905.6|1905|1904.6|0
1639656700000|2021-12-16 12:11:40|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|0
1639656710000|2021-12-16 12:11:50|1905.2|1904.8|1905|1904.6|1905.4|1905|1904.8|1904.4|0
1639656720000|2021-12-16 12:12:00|1904.8|1904.4|1905.4|1905|1905.4|1905.2|1904.8|1904.2|0
1639656730000|2021-12-16 12:12:10|1905.2|1905.2|1905.4|1905|1905.6|1905.2|1905.2|1904.8|0
1639656740000|2021-12-16 12:12:20|1905.6|1904.8|1905.4|1905|1905.6|1905.2|1905.2|1904.8|0
1639656750000|2021-12-16 12:12:30|1905.2|1905.2|1905.2|1904.8|1905.4|1905.2|1904.8|1904.4|0
1639656760000|2021-12-16 12:12:40|1905|1904.6|1905|1904.4|1905.2|1904.8|1905|1904.4|0
1639656770000|2021-12-16 12:12:50|1904.8|1904.2|1904.4|1904.2|1904.8|1904.4|1904.4|1904.2|0
1639656780000|2021-12-16 12:13:00|1904.2|1904|1904|1903.8|1904.6|1904.2|1904|1903.6|0
1639656790000|2021-12-16 12:13:10|1904.2|1904|1904|1903.6|1904.6|1904.2|1904|1903.6|0
1639656800000|2021-12-16 12:13:20|1904.2|1903.8|1904.2|1903.8|1904.4|1904|1904|1903.6|0
1639656810000|2021-12-16 12:13:30|1904.4|1904|1904.4|1904|1904.4|1904|1904.4|1904|0
1639656820000|2021-12-16 12:13:40|1904.6|1904.2|1904.6|1904.2|1904.8|1904.6|1904.6|1904.2|0
1639656830000|2021-12-16 12:13:50|1904.4|1904.4|1904.6|1904.2|1904.6|1904.4|1904.4|1904|0
1639656840000|2021-12-16 12:14:00|1904.8|1904.4|1905.6|1905.2|1905.6|1905.2|1904.8|1904.4|0
1639656850000|2021-12-16 12:14:10|1905.4|1905|1905.2|1904.8|1905.6|1905.2|1905.2|1904.8|0
1639656860000|2021-12-16 12:14:20|1905.4|1904.6|1905.6|1905.2|1905.6|1905.2|1905.4|1904.6|0
1639656870000|2021-12-16 12:14:30|1905.4|1905|1905.2|1904.8|1905.6|1905.2|1905.2|1904.8|0
1639656880000|2021-12-16 12:14:40|1905|1904.6|1905.2|1904.8|1905.2|1904.8|1905|1904.6|0
1639656900000|2021-12-16 12:15:00|1905|1905|1905.2|1905|1905.4|1905.2|1905|1904.8|0
1639656910000|2021-12-16 12:15:10|1905|1904.8|1905.2|1904.8|1905.2|1904.8|1904.8|1904.4|0
1639656920000|2021-12-16 12:15:20|1905.4|1905|1906|1905.6|1906.2|1905.8|1905.4|1904.8|1159
1639656930000|2021-12-16 12:15:30|1906.2|1905.8|1906.6|1906.2|1907|1906.4|1906|1905.8|0
1639656940000|2021-12-16 12:15:40|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|0
1639656950000|2021-12-16 12:15:50|1906.8|1906.4|1906.6|1906.2|1906.8|1906.4|1906.6|1906.2|0
1639656960000|2021-12-16 12:16:00|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|0
1639656970000|2021-12-16 12:16:10|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.2|1906|0
1639656980000|2021-12-16 12:16:20|1906.6|1906.2|1906.4|1906|1906.8|1906.2|1906|1905.8|0
1639656990000|2021-12-16 12:16:30|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906|1905.8|0
1639657000000|2021-12-16 12:16:40|1906|1906|1906.4|1906.2|1906.4|1906.2|1906|1905.8|0
1639657010000|2021-12-16 12:16:50|1906.6|1906|1906.4|1906.2|1906.6|1906.2|1906.4|1906|0
1639657020000|2021-12-16 12:17:00|1906.6|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|0
1639657030000|2021-12-16 12:17:10|1906.4|1906|1906.2|1905.8|1906.4|1906.2|1905.8|1905.6|0
1639657040000|2021-12-16 12:17:20|1906.6|1906|1906.6|1906.2|1906.6|1906.4|1906.4|1905.8|0
1639657050000|2021-12-16 12:17:30|1906.8|1906.4|1907.8|1907.6|1908|1907.6|1906.8|1906.4|0
1639657060000|2021-12-16 12:17:40|1907.6|1907.4|1908|1907.6|1908|1907.6|1907.6|1907.4|0
1639657070000|2021-12-16 12:17:50|1907.8|1907.8|1908|1907.8|1908|1907.8|1907.8|1907.8|0
1639657080000|2021-12-16 12:18:00|1908.2|1908|1908.4|1908|1908.6|1908.2|1908.2|1908|0
1639657090000|2021-12-16 12:18:10|1908.2|1907.8|1908.4|1908|1908.4|1908|1908|1907.8|0
1639657100000|2021-12-16 12:18:20|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.2|1908|0
1639657120000|2021-12-16 12:18:40|1908.2|1907.8|1908.6|1908.2|1908.8|1908.4|1908|1907.6|0
1639657140000|2021-12-16 12:19:00|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.2|1907.8|0
1639657150000|2021-12-16 12:19:10|1908.8|1908.4|1909|1908.6|1909|1908.6|1908.6|1908.2|0
1639657160000|2021-12-16 12:19:20|1908.8|1908.4|1909.4|1908.8|1909.6|1909.2|1908.4|1908.2|0
1639657170000|2021-12-16 12:19:30||1909||1909||1909||1909|0
1639657180000|2021-12-16 12:19:40|1909.6|1909.2|1909.8|1909.2|1909.8|1909.4|1909.4|1909.2|0
1639657190000|2021-12-16 12:19:50|1909.6||1909.6||1909.6||1909.6||0
1639657200000|2021-12-16 12:20:00|1909.4|1909.4|1909.2|1909|1909.8|1909.4|1909.2|1909|0
1639657210000|2021-12-16 12:20:10|1909.4|1909.2|1910|1909.8|1910|1909.8|1909.2|1909.2|0
1639657220000|2021-12-16 12:20:20|1909.8|1909.6|1909.4|1909.2|1910|1909.6|1909.4|1909.2|0
1639657230000|2021-12-16 12:20:30|1909.2|1909|1909.2|1908.8|1909.2|1909|1909.2|1908.8|0
1639657240000|2021-12-16 12:20:40|1909|1908.4|1909|1908.4|1909|1908.6|1908.8|1908.4|0
1639657250000|2021-12-16 12:20:50|1909.2|1908.6|1909.2|1908.8|1909.2|1909|1909.2|1908.6|0
1639657260000|2021-12-16 12:21:00|1909|1908.6|1909.2|1908.8|1909.2|1908.8|1908.8|1908.4|0
1639657270000|2021-12-16 12:21:10|1909|1908.6|1909.4|1909|1909.4|1909.2|1909|1908.6|0
1639657280000|2021-12-16 12:21:20|1909.2|1909.2|1909.2|1908.8|1909.2|1909.2|1909.2|1908.8|0
1639657290000|2021-12-16 12:21:30|1909|1908.6|1909|1908.6|1909.2|1908.8|1909|1908.4|0
1639657300000|2021-12-16 12:21:40|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|0
1639657310000|2021-12-16 12:21:50|1908.4||1908.4||1908.4||1908.4||0
1639657320000|2021-12-16 12:22:00|1908.2|1908|1908.4|1908.2|1908.4|1908.2|1908.2|1908|0
1639657330000|2021-12-16 12:22:10|1908.6|1908.4|1908.8|1908.4|1908.8|1908.4|1908.6|1908.4|0
1639657340000|2021-12-16 12:22:20|1908.6||1908.6||1908.8||1908.6||0
1639657350000|2021-12-16 12:22:30|1908.8|1908.2|1908.6|1908.2|1908.8|1908.4|1908.4|1908.2|0
1639657360000|2021-12-16 12:22:40|1908.4|1908.4|1908.4|1908|1908.4|1908.4|1908.4|1908|0
1639657370000|2021-12-16 12:22:50|1908.2|1908.2|1908.4|1908|1908.4|1908.2|1908.2|1908|0
1639657380000|2021-12-16 12:23:00|1908.2|1907.8|1908.4|1907.8|1908.4|1907.8|1908|1907.6|0
1639657390000|2021-12-16 12:23:10|1908.2|1907.6|1908|1907.6|1908.2|1907.6|1908|1907.6|0
1639657400000|2021-12-16 12:23:20|1907.8|1907.8|1907.8|1907.4|1907.8|1907.8|1907.6|1907.4|0
1639657410000|2021-12-16 12:23:30|1907.6|1907.6|1907.4|1907|1907.6|1907.6|1907.4|1906.8|0
1639657420000|2021-12-16 12:23:40|1907.2|1906.8|1907|1906.8|1907.2|1906.8|1907|1906.6|0
1639657430000|2021-12-16 12:23:50||1906.6||1906.6||1906.6||1906.6|0
1639657440000|2021-12-16 12:24:00|1906.8|1906.8|1906.8|1906.4|1907|1906.8|1906.6|1906.2|0
1639657450000|2021-12-16 12:24:10||1906.2||1906.4||1906.4||1906.2|0
1639657460000|2021-12-16 12:24:20|1907|1906.6|1907|1906.6|1907.2|1906.8|1907|1906.6|0
1639657470000|2021-12-16 12:24:30|1907.2|1906.8|1907.4|1907|1907.6|1907.2|1907.2|1906.8|0
1639657480000|2021-12-16 12:24:40||1907.2||1907||1907.2||1907|0
1639657490000|2021-12-16 12:24:50|1907.2|1907.2|1907.2|1906.8|1907.2|1907.2|1907|1906.8|0
1639657500000|2021-12-16 12:25:00|1907|1906.6|1907|1906.6|1907|1906.8|1906.8|1906.6|0
1639657510000|2021-12-16 12:25:10|1906.8|1906.8|1906.8|1906.4|1907|1906.8|1906.8|1906.4|0
1639657520000|2021-12-16 12:25:20|1907|1906.2|1906.4|1906|1907|1906.6|1906.2|1906|585
1639657530000|2021-12-16 12:25:30|1906.2|1905.8|1906|1905.8|1906.4|1905.8|1906|1905.8|0
1639657540000|2021-12-16 12:25:40|1906.2|1906|1906|1905.6|1906.2|1906|1906|1905.6|0
1639657550000|2021-12-16 12:25:50|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|0
1639657560000|2021-12-16 12:26:00|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1905.8|1905.6|0
1639657570000|2021-12-16 12:26:10|1905.8|1905.4|1905.6|1905.2|1905.8|1905.4|1905.6|1905.2|0
1639657580000|2021-12-16 12:26:20|1905.4|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|0
1639657590000|2021-12-16 12:26:30||1905.2||1905||1905.2||1905|0
1639657600000|2021-12-16 12:26:40||1905.2||1905||1905.2||1905|0
1639657610000|2021-12-16 12:26:50|1905.2|1904.8|1904.8|1904.4|1905.2|1904.8|1904.6|1904.2|0
1639657620000|2021-12-16 12:27:00|1904.6|1904.6|1904.4|1904|1904.6|1904.6|1904.4|1904|0
1639657630000|2021-12-16 12:27:10|1904.2|1903.8|1904.4|1904|1904.4|1904|1904.2|1903.8|0
1639657640000|2021-12-16 12:27:20|1904.2|1903.8|1904.4|1904|1904.8|1904.4|1904.2|1903.8|0
1639657650000|2021-12-16 12:27:30|1904.2|1904.2|1904.2|1904|1904.2|1904.2|1904.2|1904|0
1639657660000|2021-12-16 12:27:40|1904|1903.8|1903.8|1903.4|1904|1903.8|1903.6|1903|0
1639657670000|2021-12-16 12:27:50|1904|1903.6|1904|1903.6|1904|1903.6|1903.8|1903.4|0
1639657680000|2021-12-16 12:28:00|1903.8|1903.4|1903.6|1903.2|1903.8|1903.4|1903.6|1903.2|0
1639657690000|2021-12-16 12:28:10|1903.8|1903|1903.2|1902.8|1903.8|1903|1903.2|1902.8|0
1639657700000|2021-12-16 12:28:20|1903|1902.6|1903|1902.6|1903|1902.8|1903|1902.6|0
1639657710000|2021-12-16 12:28:30|1903.2|1902.8|1903.4|1903.2|1903.4|1903.2|1903.2|1902.8|0
1639657720000|2021-12-16 12:28:40|1903.2|1903|1903.8|1903.2|1903.8|1903.2|1903.2|1903|0
1639657730000|2021-12-16 12:28:50|1903.6|1903.4|1903.8|1903.6|1903.8|1903.6|1903.6|1903.4|0
1639657740000|2021-12-16 12:29:00|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.6|0
1639657750000|2021-12-16 12:29:10|1903.6|1903.4|1903.8|1903.6|1904|1903.6|1903.6|1903.2|0
1639657760000|2021-12-16 12:29:20|1904|1903.4|1904|1903.6|1904|1903.6|1904|1903.4|0
1639657770000|2021-12-16 12:29:30|1903.8|1903.4|1903.6|1903.4|1903.8|1903.4|1903.6|1903.2|0
1639657780000|2021-12-16 12:29:40|1903.8||1903.8||1903.8||1903.8||0
1639657800000|2021-12-16 12:30:00|1904|1903.6|1904.2|1903.8|1904.6|1904.2|1904|1903.6|0
1639657810000|2021-12-16 12:30:10|1904.4|1904|1904.2|1904|1904.4|1904.2|1904.2|1903.8|0
1639657820000|2021-12-16 12:30:20|1904.4||1904.4||1904.4||1904.4||0
1639657830000|2021-12-16 12:30:30|1904.2|1903.8|1903.8|1903.6|1904.2|1903.8|1903.8|1903.4|0
1639657840000|2021-12-16 12:30:40|1904|1903.4|1903.8|1903.4|1904|1903.6|1903.6|1903.4|0
1639657850000|2021-12-16 12:30:50|1904|1903.6|1904.4|1904|1904.6|1904.2|1904|1903.6|0
1639657870000|2021-12-16 12:31:10|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|0
1639657880000|2021-12-16 12:31:20|1904.4|1904|1904.2|1903.8|1904.4|1904|1904|1903.8|0
1639657890000|2021-12-16 12:31:30|1904.4|1904|1904.8|1904.4|1904.8|1904.4|1904.2|1904|0
1639657900000|2021-12-16 12:31:40|1904.6|1904.6|1904.6|1904.4|1904.8|1904.6|1904.6|1904.4|0
1639657910000|2021-12-16 12:31:50|1904.8|1904.2|1904.8|1904.4|1904.8|1904.4|1904.6|1904.2|0
1639657920000|2021-12-16 12:32:00|1905|1904.6|1905.6|1905|1905.6|1905.2|1904.8|1904.6|0
1639657930000|2021-12-16 12:32:10|1905.4||1905.6||1905.6||1905.4||0
1639657940000|2021-12-16 12:32:20|1905.4||1905.4||1905.4||1905.4||0
1639657950000|2021-12-16 12:32:30|1905.2||1905.2||1905.2||1905.2||0
1639657960000|2021-12-16 12:32:40|1905.4|1905.2|1905.6|1905.2|1905.6|1905.2|1905.4|1905.2|0
1639657970000|2021-12-16 12:32:50|1905.4|1905|1905.2|1904.8|1905.4|1905|1905|1904.8|0
1639657980000|2021-12-16 12:33:00|1905|1904.6|1905.2|1905|1905.2|1905|1905|1904.6|0
1639657990000|2021-12-16 12:33:10|1905|1904.8|1905|1904.6|1905.2|1904.8|1905|1904.6|0
1639658000000|2021-12-16 12:33:20|1905.2|1904.8|1905|1904.4|1905.2|1904.8|1904.8|1904.4|0
1639658010000|2021-12-16 12:33:30|1904.8|1904.2|1904.6|1904.4|1904.8|1904.6|1904.6|1904.2|0
1639658020000|2021-12-16 12:33:40|1904.8|1904.6|1904.8|1904.4|1904.8|1904.6|1904.8|1904.4|0
1639658030000|2021-12-16 12:33:50|1904.6|1904.2|1904.6|1904.2|1904.8|1904.2|1904.4|1904|0
1639658040000|2021-12-16 12:34:00|1904.4|1904|1904.2|1903.8|1904.4|1904.2|1904|1903.8|0
1639658050000|2021-12-16 12:34:10|1904||1904||1904||1904||0
1639658060000|2021-12-16 12:34:20|1904.2|1904|1904.4|1904|1904.4|1904|1904.2|1904|0
1639658070000|2021-12-16 12:34:30|1904.2|1903.8|1904|1903.6|1904.2|1903.8|1904|1903.6|0
1639658080000|2021-12-16 12:34:40|1903.8|1903.4|1903.6|1903.2|1903.8|1903.4|1903.4|1903.2|0
1639658110000|2021-12-16 12:35:10|1903.4|1903.4|1903.4|1903|1903.6|1903.4|1903.2|1903|0
1639658120000|2021-12-16 12:35:20||1902.8||1902.8||1902.8||1902.8|0
1639658130000|2021-12-16 12:35:30||1903||1903||1903||1903|0
1639658140000|2021-12-16 12:35:40|1903.2|1903.2|1903.4|1903.2|1903.4|1903.2|1903.2|1903|0
1639658150000|2021-12-16 12:35:50|1903.6|1903.4|1903.6|1903.4|1903.6|1903.4|1903.6|1903.2|0
1639658160000|2021-12-16 12:36:00|1903.4|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903.2|0
1639658170000|2021-12-16 12:36:10|1903.2|1903|1903.4|1903|1903.4|1903|1903.2|1903|0
1639658180000|2021-12-16 12:36:20|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|1903|1902.8|0
1639658190000|2021-12-16 12:36:30|1903||1903||1903||1903||0
1639658200000|2021-12-16 12:36:40|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.4|0
1639658210000|2021-12-16 12:36:50|1903|1902.8|1903.2|1902.8|1903.2|1903|1903|1902.8|0
1639658220000|2021-12-16 12:37:00|1903|1902.6|1903|1902.6|1903|1902.6|1902.8|1902.4|0
1639658230000|2021-12-16 12:37:10|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902.2|0
1639658240000|2021-12-16 12:37:20|1902.8|1902.4|1903|1902.6|1903|1902.6|1902.6|1902.4|0
1639658250000|2021-12-16 12:37:30|1902.8||1903||1903||1902.8||0
1639658260000|2021-12-16 12:37:40|1902.8|1902.2|1902.6|1902.4|1902.8|1902.4|1902.4|1902.2|0
1639658270000|2021-12-16 12:37:50|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|0
1639658280000|2021-12-16 12:38:00|1902.6|1902.6|1902.6|1902.4|1902.8|1902.6|1902.6|1902.4|0
1639658290000|2021-12-16 12:38:10|1902.8||1902.6||1902.8||1902.6||0
1639658320000|2021-12-16 12:38:40|1902.4|1902.2|1902.4|1902|1902.6|1902.4|1902.2|1902|0
1639658330000|2021-12-16 12:38:50|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902.2|0
1639658340000|2021-12-16 12:39:00|1902.6|1902.4|1903|1902.6|1903|1902.6|1902.6|1902.4|0
1639658350000|2021-12-16 12:39:10|1902.8|1902.8|1903.2|1902.8|1903.2|1902.8|1902.8|1902.8|0
1639658360000|2021-12-16 12:39:20|1903|1902.6|1902.8|1902.6|1903|1902.6|1902.8|1902.4|0
1639658370000|2021-12-16 12:39:30|1903||1903||1903||1903||0
1639658380000|2021-12-16 12:39:40|1903.2|1902.8|1903.6|1903.2|1903.6|1903.2|1903.2|1902.8|0
1639658390000|2021-12-16 12:39:50|1903.8|1903.4|1903.8|1903.6|1904.2|1903.8|1903.4|1903.2|0
1639658400000|2021-12-16 12:40:00|1903.6|1903.4|1903.8|1903.4|1904|1903.6|1903.6|1903.4|0
1639658410000|2021-12-16 12:40:10|1903.6|1903.2|1903|1902.6|1903.6|1903.2|1902.8|1902.6|0
1639658420000|2021-12-16 12:40:20|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902.2|0
1639658430000|2021-12-16 12:40:30||1902.4||1902.4||1902.4||1902.4|0
1639658470000|2021-12-16 12:41:10|1902.4|1902.2|1903|1902.6|1903|1902.8|1902.4|1902.2|0
1639658490000|2021-12-16 12:41:30|1902.8|1902.4|1902.8|1902.6|1903|1902.8|1902.2|1902|0
1639658500000|2021-12-16 12:41:40|1903|1902.8|1903.2|1902.8|1903.2|1903|1903|1902.6|0
1639658510000|2021-12-16 12:41:50|1903|1902.6|1902.8|1902.4|1903|1902.8|1902.8|1902.4|0
1639658520000|2021-12-16 12:42:00||1902.6||1902.6||1902.6||1902.6|0
1639658540000|2021-12-16 12:42:20|1902.6|1902.4|1902.2|1902|1902.6|1902.4|1902.2|1902|0
1639658550000|2021-12-16 12:42:30|1902.4|1902.2|1902.4|1902|1902.4|1902.2|1902.2|1902|0
1639658560000|2021-12-16 12:42:40||1902.2||1902||1902.2||1902|0
1639658570000|2021-12-16 12:42:50|1902.6|1902.2|1902.8|1902.4|1902.8|1902.4|1902.6|1902.2|0
1639658580000|2021-12-16 12:43:00|1902.6|1902.2|1902.4|1902|1902.6|1902.2|1902.4|1902|0
1639658590000|2021-12-16 12:43:10|1902.2||1902.2||1902.2||1902.2||0
1639658610000|2021-12-16 12:43:30|1902|1901.8|1901.6|1901.4|1902|1901.8|1901.6|1901.2|0
1639658620000|2021-12-16 12:43:40|1901.4|1901.2|1901.4|1901|1901.6|1901.2|1901.4|1900.8|0
1639658630000|2021-12-16 12:43:50|1901.2|1900.8|1901.2|1900.8|1901.2|1901|1901|1900.8|0
1639658640000|2021-12-16 12:44:00|1901|1901|1901|1900.6|1901|1901|1901|1900.6|0
1639658650000|2021-12-16 12:44:10|1900.8|1900.4|1901|1900.6|1901|1900.6|1900.8|1900|0
1639658670000|2021-12-16 12:44:30|1901.2|1901|1901|1900.8|1901.2|1901|1901|1900.6|0
1639658680000|2021-12-16 12:44:40||1900.6||1900.6||1900.6||1900.4|0
1639658690000|2021-12-16 12:44:50||1900.4||1900.6||1900.6||1900.4|0
1639658700000|2021-12-16 12:45:00|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|0
1639658710000|2021-12-16 12:45:10|1900.6|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1900|0
1639658720000|2021-12-16 12:45:20|1900.8|1900|1901.4|1900.8|1901.6|1900.8|1900.6|1900|0
1639658730000|2021-12-16 12:45:30|1901.2|1901|1900.8|1900.4|1901.2|1901|1900.6|1900.4|0
1639658740000|2021-12-16 12:45:40|1900.6|1900.2|1900.6|1900.2|1900.8|1900.4|1900.4|1900.2|0
1639658750000|2021-12-16 12:45:50|1900.4|1900|1900.4|1900.2|1900.6|1900.2|1900.4|1900|0
1639658760000|2021-12-16 12:46:00|1900.2|1900|1899.8|1899.2|1900.4|1900.2|1899.6|1899|0
1639658770000|2021-12-16 12:46:10|1900|1899.4|1901.4|1900.8|1901.8|1901.2|1900|1899.4|0
1639658780000|2021-12-16 12:46:20|1901.2|1901|1901.2|1900.6|1901.6|1901.2|1901.2|1900.6|0
1639658790000|2021-12-16 12:46:30|1901|1900.8|1901.4|1900.8|1901.4|1900.8|1900.8|1900.6|0
1639658800000|2021-12-16 12:46:40|1901.2|1901|1901.4|1900.8|1901.6|1901.2|1901.2|1900.8|0
1639658810000|2021-12-16 12:46:50|1901.2|1900.4|1900.8|1900.4|1901.2|1900.6|1900.8|1900|0
1639658820000|2021-12-16 12:47:00|1901|1900.6|1901.2|1900.8|1901.4|1901.2|1900.8|1900.4|0
1639658830000|2021-12-16 12:47:10|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.4|0
1639658840000|2021-12-16 12:47:20|1901|1901|1901|1900.8|1901|1901|1901|1900.8|0
1639658850000|2021-12-16 12:47:30|1901.2|1901|1901|1900.6|1901.6|1901|1900.8|1900.6|0
1639658860000|2021-12-16 12:47:40|1901.2|1900.8|1901.8|1901.6|1901.8|1901.6|1901.2|1900.8|0
1639658870000|2021-12-16 12:47:50|1902|1901.8|1902.2|1901.8|1902.2|1902|1902|1901.6|0
1639658880000|2021-12-16 12:48:00|1902|1901.6|1901.4|1901.2|1902.2|1901.8|1901.4|1901|0
1639658890000|2021-12-16 12:48:10|1901.6|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.4|0
1639658900000|2021-12-16 12:48:20|1901.6|1901.6|1901.2|1900.8|1901.6|1901.6|1901.2|1900.8|0
1639658910000|2021-12-16 12:48:30|1901.4|1901|1901.8|1901.2|1901.8|1901.2|1901.4|1901|0
1639658920000|2021-12-16 12:48:40|1901.6|1901.4|1902.2|1901.8|1902.6|1902.2|1901.6|1901.4|0
1639658930000|2021-12-16 12:48:50|1902.4|1902|1902.4|1901.8|1902.4|1902|1902|1901.8|0
1639658940000|2021-12-16 12:49:00|1902.2|1902|1902|1901.8|1902.2|1902|1902|1901.8|0
1639658950000|2021-12-16 12:49:10|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.6|1901.4|0
1639658960000|2021-12-16 12:49:20|1902|1901.8|1902|1901.6|1902|1901.8|1901.4|1901.2|0
1639658970000|2021-12-16 12:49:30|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|0
1639658980000|2021-12-16 12:49:40|1901.8|1901.4|1902.4|1902|1902.4|1902|1901.8|1901.4|0
1639659000000|2021-12-16 12:50:00|1902.2|1901.8|1902.6|1902.2|1902.6|1902.2|1901.8|1901.6|0
1639659010000|2021-12-16 12:50:10|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|0
1639659020000|2021-12-16 12:50:20|1903|1902.6|1903|1902.6|1903.2|1902.8|1902.8|1902.4|0
1639659030000|2021-12-16 12:50:30|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|0
1639659040000|2021-12-16 12:50:40|1902.4|1902|1902.8|1902.4|1902.8|1902.4|1902|1901.6|0
1639659050000|2021-12-16 12:50:50|1902.6|1902.2|1902.6|1902.2|1902.6|1902.4|1902.4|1902.2|0
1639659060000|2021-12-16 12:51:00|1902.4|1902.4|1902.6|1902.2|1903|1902.4|1902.4|1902.2|0
1639659070000|2021-12-16 12:51:10|1902.8|1902.4|1902.6|1902.4|1902.8|1902.4|1902.4|1902.2|0
1639659080000|2021-12-16 12:51:20|1902.4|1902.2|1902.4|1902|1902.6|1902.2|1902|1901.8|0
1639659090000|2021-12-16 12:51:30|1902.2||1902.2||1902.2||1902.2||0
1639659100000|2021-12-16 12:51:40|1902.4|1902.2|1903|1902.6|1903|1902.6|1902.4|1902|0
1639659110000|2021-12-16 12:51:50|1902.8|1902.4|1902.8|1902.2|1902.8|1902.4|1902.6|1902.2|0
1639659120000|2021-12-16 12:52:00|1902.6|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902.2|0
1639659130000|2021-12-16 12:52:10|1902.4||1902.6||1902.6||1902.4||588
1639659140000|2021-12-16 12:52:20|1902.4|1902|1902.6|1902.2|1902.6|1902.4|1902|1901.8|0
1639659150000|2021-12-16 12:52:30|1902.4|1902|1902.2|1901.8|1902.4|1902|1902.2|1901.8|0
1639659160000|2021-12-16 12:52:40|1902|1901.6|1901.4|1901|1902|1901.6|1901.2|1901|0
1639659170000|2021-12-16 12:52:50|1901.6|1901.2|1901.8|1901.4|1902|1901.6|1901.4|1901.2|0
1639659180000|2021-12-16 12:53:00|1901.6|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|0
1639659190000|2021-12-16 12:53:10|1902|1901.6|1902.6|1902.4|1902.8|1902.4|1902|1901.6|0
1639659200000|2021-12-16 12:53:20|1902.4|1902.2|1902.8|1902.6|1903|1902.6|1902.4|1902.2|0
1639659210000|2021-12-16 12:53:30|1902.6|1902.4|1903|1902.8|1903.2|1902.8|1902.6|1902.2|0
1639659220000|2021-12-16 12:53:40|1902.8|1902.6|1902.8|1902.4|1903|1902.6|1902.4|1902|0
1639659230000|2021-12-16 12:53:50|1902.6|1902.6|1902.6|1902.2|1902.6|1902.6|1902.4|1902.2|0
1639659240000|2021-12-16 12:54:00|1902.4|1902.4|1902|1901.6|1902.4|1902.4|1902|1901.6|0
1639659250000|2021-12-16 12:54:10|1901.8|1901.8|1902|1901.6|1902.2|1901.8|1901.8|1901.4|0
1639659260000|2021-12-16 12:54:20|1901.8|1901.4|1902.8|1902.4|1903|1902.6|1901.8|1901.4|0
1639659270000|2021-12-16 12:54:30|1903|1902.6|1903.6|1903.2|1903.6|1903.2|1903|1902.6|0
1639659280000|2021-12-16 12:54:40|1903.4|1903|1903.2|1902.8|1903.8|1903.2|1903|1902.8|0
1639659290000|2021-12-16 12:54:50|1903|1903|1903|1902.6|1903|1903|1903|1902.6|0
1639659300000|2021-12-16 12:55:00|1902.8|1902.4|1902.2|1901.6|1902.8|1902.4|1902.2|1901.6|0
1639659310000|2021-12-16 12:55:10|1902|1901.8|1901.8|1901.4|1902|1901.8|1901.8|1901.4|0
1639659320000|2021-12-16 12:55:20|1901.6|1901.6|1901.6|1901.2|1901.6|1901.6|1901.6|1901.2|0
1639659330000|2021-12-16 12:55:30|1901.4|1901.4|1901.6|1901.4|1901.6|1901.4|1901.4|1901.2|0
1639659340000|2021-12-16 12:55:40|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|0
1639659350000|2021-12-16 12:55:50|1901.6|1901.4|1901.6|1901.2|1901.6|1901.4|1901.6|1901.2|0
1639659360000|2021-12-16 12:56:00|1901.8|1901.4|1902.2|1902|1902.6|1902.2|1901.6|1901.4|0
1639659370000|2021-12-16 12:56:10|1902.4|1902.2|1902.6|1902.2|1902.6|1902.2|1902|1901.8|0
1639659380000|2021-12-16 12:56:20|1902.4|1902|1902.6|1902.2|1902.6|1902.2|1902.2|1901.8|0
1639659390000|2021-12-16 12:56:30|1902.4|1902|1902.4|1902|1902.4|1902.2|1902.2|1902|0
1639659400000|2021-12-16 12:56:40|1902.2|1901.8|1902.2|1902|1902.2|1902|1902.2|1901.8|0
1639659410000|2021-12-16 12:56:50|1902|1901.8|1901.8|1901.6|1902|1901.8|1901.8|1901.4|0
1639659420000|2021-12-16 12:57:00|1901.6|1901.4|1901.6|1901.4|1901.6|1901.6|1901.6|1901.4|0
1639659430000|2021-12-16 12:57:10|1901.4|1901.2|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|0
1639659440000|2021-12-16 12:57:20|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|0
1639659450000|2021-12-16 12:57:30|1901.6|1901.2|1901.8|1901.4|1902.2|1901.8|1901.6|1901.2|0
1639659460000|2021-12-16 12:57:40|1901.6||1901.6||1901.8||1901.6||0
1639659470000|2021-12-16 12:57:50|1901.8|1901.2|1901.6|1901.2|1901.8|1901.2|1901.2|1901|0
1639659480000|2021-12-16 12:58:00|1901.4|1901|1901.2|1901|1901.4|1901.2|1901.2|1901|0
1639659490000|2021-12-16 12:58:10|1901|1900.8|1901|1900.8|1901|1900.8|1901|1900.8|0
1639659500000|2021-12-16 12:58:20|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1900.8|0
1639659510000|2021-12-16 12:58:30|1901|1900.8|1900|1899.6|1901.2|1900.8|1899.8|1899.6|0
1639659520000|2021-12-16 12:58:40|1900.2|1899.8|1900.2|1899.8|1900.4|1900|1900|1899.6|0
1639659530000|2021-12-16 12:58:50|1900|1899.6|1899.4|1899|1900|1899.6|1899.4|1899|0
1639659540000|2021-12-16 12:59:00|1899.2|1899.2|1899.4|1899.2|1899.4|1899.2|1899.2|1899|0
1639659550000|2021-12-16 12:59:10|1899.6|1899.4|1900|1899.6|1900|1899.6|1899.6|1899.4|0
1639659560000|2021-12-16 12:59:20|1900.2|1899.8|1900.2|1900|1900.4|1900|1900.2|1899.8|0
1639659570000|2021-12-16 12:59:30|1900.4|1900.2|1900.4|1900|1900.6|1900.2|1900.2|1900|0
1639659580000|2021-12-16 12:59:40|1900.6|1900.2|1900.6|1900.2|1900.6|1900.4|1900.6|1900.2|0
1639659590000|2021-12-16 12:59:50|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900.4|1900|0
1639659600000|2021-12-16 13:00:00|1900.4|1900.4|1900|1899.6|1900.8|1900.4|1900|1899.6|0
1639659610000|2021-12-16 13:00:10|1899.8|1899.8|1900|1899.6|1900|1899.8|1899.8|1899.4|0
1639659620000|2021-12-16 13:00:20|1900.2|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.6|0
1639659630000|2021-12-16 13:00:30|1899.8|1900|1900.6|1900.2|1900.6|1900.2|1899.8|1899.6|0
1639659640000|2021-12-16 13:00:40|1900.8|1900.4|1900.8|1900.4|1901|1900.6|1900.6|1900.4|0
1639659650000|2021-12-16 13:00:50|1900.6|1900.2|1900.6|1900|1900.8|1900.2|1900.2|1900|0
1639659660000|2021-12-16 13:01:00|1900.4|1900.2|1900.2|1899.8|1900.6|1900.2|1900|1899.6|0
1639659670000|2021-12-16 13:01:10|1900|1899.6|1899.4|1899|1900|1899.6|1899.4|1899|0
1639659680000|2021-12-16 13:01:20|1899.2|1898.8|1899.4|1899|1899.4|1899|1898.8|1898.4|0
1639659690000|2021-12-16 13:01:30|1899.6|1899.2|1899.6|1899.4|1900|1899.8|1899.6|1899|0
1639659700000|2021-12-16 13:01:40|1899.8||1899.8||1899.8||1899.6||0
1639659710000|2021-12-16 13:01:50|1899.6|1899.6|1900|1899.6|1900|1899.6|1899.6|1899.4|0
1639659720000|2021-12-16 13:02:00|1899.8|1899.4|1899.8|1899.6|1899.8|1899.6|1899.8|1899.4|0
1639659730000|2021-12-16 13:02:10|1899.6|1899.4|1899.6|1899.2|1899.6|1899.4|1899.4|1899|0
1639659740000|2021-12-16 13:02:20|1899.8|1899.4|1900|1899.6|1900|1899.6|1899.8|1899.4|0
1639659760000|2021-12-16 13:02:40|1900.2|1899.4|1900.4|1900|1900.4|1900|1900.2|1899.4|0
1639659770000|2021-12-16 13:02:50|1900.2|1900.2|1901.2|1900.8|1901.2|1900.8|1900.2|1900|0
1639659780000|2021-12-16 13:03:00|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1901|1900.6|0
1639659790000|2021-12-16 13:03:10|1901.4|1901|1901.2|1900.8|1901.4|1901|1901|1900.8|0
1639659810000|2021-12-16 13:03:30|1901.4|1901|1901.2|1900.8|1901.6|1901.4|1901|1900.8|0
1639659820000|2021-12-16 13:03:40|1901||1901.2||1901.2||1901||0
1639659830000|2021-12-16 13:03:50|1901|1901|1901.4|1901|1901.4|1901|1901|1900.8|0
1639659840000|2021-12-16 13:04:00|1901.2|1900.8|1901|1900.8|1901.4|1901|1901|1900.8|0
1639659860000|2021-12-16 13:04:20|1901.2|1901|1901.4|1901|1901.6|1901.2|1901.2|1901|0
1639659870000|2021-12-16 13:04:30|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|0
1639659880000|2021-12-16 13:04:40|1902|1901.6|1902|1901.6|1902|1901.8|1902|1901.6|0
1639659930000|2021-12-16 13:05:30|1901.8|1901.4|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|0
1639659940000|2021-12-16 13:05:40|1901.4|1901.4|1901.8|1901.4|1901.8|1901.6|1901.4|1901.4|0
1639659950000|2021-12-16 13:05:50|1901.6|1901.6|1901.8|1901.4|1902|1901.6|1901.6|1901.4|0
1639659960000|2021-12-16 13:06:00||1901.6||1901.4||1901.6||1901.4|0
1639659970000|2021-12-16 13:06:10|1901.6|1901.2|1901.6|1901.2|1901.8|1901.2|1901.4|1901|0
1639659990000|2021-12-16 13:06:30|1901.4|1901|1901.4|1901|1901.4|1901|1901.2|1900.8|0
1639660010000|2021-12-16 13:06:50|1901.6|1901.2|1902|1901.8|1902|1901.8|1901.6|1901.2|0
1639660020000|2021-12-16 13:07:00|1902.2|1902|1902.4|1902|1902.6|1902.2|1902.2|1902|0
1639660030000|2021-12-16 13:07:10|1902.2|1901.8|1902.4|1902|1902.6|1902|1902.2|1901.8|0
1639660040000|2021-12-16 13:07:20|1902.2|1901.8|1902|1901.6|1902.4|1902|1902|1901.6|0
1639660050000|2021-12-16 13:07:30|1902.2|1901.8|1902.2|1901.8|1902.2|1902|1902.2|1901.6|0
1639660060000|2021-12-16 13:07:40|1902|1902|1901.8|1901.4|1902|1902|1901.8|1901.4|0
1639660070000|2021-12-16 13:07:50|1902||1902||1902||1901.8||0
1639660080000|2021-12-16 13:08:00|1902.2|1901.6|1902.6|1902.2|1902.6|1902.2|1902.2|1901.6|0
1639660090000|2021-12-16 13:08:10|1902.4||1902.4||1902.4||1902.4||0
1639660100000|2021-12-16 13:08:20|1902.6||1902.6||1902.6||1902.4||0
1639660110000|2021-12-16 13:08:30|1902.4|1902|1901.6|1901.4|1902.4|1902|1901.6|1901.4|0
1639660140000|2021-12-16 13:09:00|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|0
1639660160000|2021-12-16 13:09:20|1901.8|1901.4|1901.4|1901|1901.8|1901.4|1901.4|1901|0
1639660170000|2021-12-16 13:09:30|1901.6|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901.2|0
1639660180000|2021-12-16 13:09:40|1901.2|1901|1901.6|1901.2|1901.6|1901.2|1901.2|1901|0
1639660190000|2021-12-16 13:09:50|1901.4|1901.4|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|0
1639660200000|2021-12-16 13:10:00|1901.4|1901.4|1901.4|1901|1901.6|1901.4|1901.2|1901|0
1639660210000|2021-12-16 13:10:10|1901.2|1900.8|1900.8|1900.4|1901.2|1900.8|1900.8|1900.4|0
1639660220000|2021-12-16 13:10:20|1900.6||1900.6||1900.6||1900.6||0
1639660230000|2021-12-16 13:10:30|1900.8|1900.6|1900.6|1900.4|1900.8|1900.6|1900.6|1900.4|0
1639660240000|2021-12-16 13:10:40|1900.8|1900.2|1900.4|1900|1900.8|1900.2|1900.2|1900|0
1639660250000|2021-12-16 13:10:50|1900.2|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|0
1639660260000|2021-12-16 13:11:00|1900.2|1900.2|1900.4|1900|1900.4|1900.2|1900.2|1900|0
1639660280000|2021-12-16 13:11:20||1900.2||1900.2||1900.2||1900.2|0
1639660290000|2021-12-16 13:11:30|1900.6|1900.4|1901.2|1901|1901.4|1901.2|1900.6|1900.4|0
1639660300000|2021-12-16 13:11:40|1901.4|1901.2|1901.4|1901|1901.6|1901.4|1901.2|1901|0
1639660310000|2021-12-16 13:11:50|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901|0
1639660320000|2021-12-16 13:12:00|1901.4|1901.4|1901.4|1901.2|1901.4|1901.4|1901.4|1901.2|0
1639660330000|2021-12-16 13:12:10|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|0
1639660340000|2021-12-16 13:12:20|1901.4|1901.2|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|0
1639660350000|2021-12-16 13:12:30|1901.4|1901.4|1901.4|1901.2|1901.6|1901.4|1901.4|1901.2|0
1639660360000|2021-12-16 13:12:40|1901.2|1901|1901.4|1901.2|1901.6|1901.2|1901.2|1901|0
1639660370000|2021-12-16 13:12:50|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|0
1639660390000|2021-12-16 13:13:10|1901.4|1901.2|1901.8|1901.4|1901.8|1901.6|1901.4|1901.2|0
1639660400000|2021-12-16 13:13:20|1901.6|1901.6|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|0
1639660410000|2021-12-16 13:13:30||1901.6||1901.4||1901.6||1901.4|0
1639660420000|2021-12-16 13:13:40|1901.6|1901.2|1901.4|1901|1901.6|1901.2|1901.2|1900.8|0
1639660430000|2021-12-16 13:13:50|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.6|1901.2|0
1639660440000|2021-12-16 13:14:00|1901.6|1901.2|1901.4|1901|1901.6|1901.2|1901.2|1900.8|0
1639660450000|2021-12-16 13:14:10|1901.6|1901.2|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|0
1639660460000|2021-12-16 13:14:20|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.6|1901.2|0
1639660470000|2021-12-16 13:14:30|1901.4|1901.4|1901.4|1901|1901.4|1901.4|1901.2|1901|0
1639660480000|2021-12-16 13:14:40|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.6|1901.2|0
1639660490000|2021-12-16 13:14:50|1901.8|1901.4|1901.8|1901.6|1902|1901.6|1901.8|1901.4|0
1639660500000|2021-12-16 13:15:00|1902|1901.4|1901.6|1901.4|1902|1901.4|1901.6|1901.4|0
1639660510000|2021-12-16 13:15:10|1901.8||1901.6||1901.8||1901.6||0
1639660520000|2021-12-16 13:15:20|1901.8|1901.6|1901.8|1901.6|1901.8|1901.6|1901.6|1901.4|0
1639660530000|2021-12-16 13:15:30|1902|1901.8|1902.6|1902.4|1902.6|1902.4|1902|1901.8|0
1639660540000|2021-12-16 13:15:40|1902.4|1902.2|1902.2|1901.8|1902.6|1902.2|1902|1901.8|0
1639660550000|2021-12-16 13:15:50|1902|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.4|0
1639660560000|2021-12-16 13:16:00|1902.2|1901.8|1902|1901.6|1902.2|1902|1902|1901.6|0
1639660570000|2021-12-16 13:16:10|1901.8|1901.8|1902.4|1902|1902.4|1902|1901.8|1901.8|0
1639660580000|2021-12-16 13:16:20|1902.6|1902.2|1902.6|1902.4|1902.6|1902.4|1902.6|1902.2|0
1639660590000|2021-12-16 13:16:30|1902.8|1902.2|1902.4|1902|1902.8|1902.2|1902.2|1902|0
1639660600000|2021-12-16 13:16:40|1902.6|1902.2|1902.6|1902.4|1902.8|1902.4|1902.4|1902|0
1639660610000|2021-12-16 13:16:50||1902.2||1902.2||1902.4||1902.2|0
1639660620000|2021-12-16 13:17:00|1902.4|1902|1902.6|1902.2|1902.6|1902.2|1902.4|1902|0
1639660630000|2021-12-16 13:17:10|1902.8|1902.4|1903|1902.6|1903|1902.8|1902.8|1902.4|0
1639660640000|2021-12-16 13:17:20|1903.2|1902.8|1903.4|1903|1903.6|1903.2|1903.2|1902.8|0
1639660650000|2021-12-16 13:17:30|1903.6|1903.2|1903.6|1903.2|1903.8|1903.2|1903.6|1903.2|0
1639660660000|2021-12-16 13:17:40|1903.4|1903|1903.4|1903|1903.4|1903|1903.2|1903|0
1639660670000|2021-12-16 13:17:50|1903.2|1903.2|1903|1902.8|1903.2|1903.2|1903|1902.8|0
1639660680000|2021-12-16 13:18:00|1903.2|1903|1903.4|1903.2|1903.6|1903.2|1903.2|1902.8|0
1639660690000|2021-12-16 13:18:10||1903||1903.2||1903.2||1903|0
1639660700000|2021-12-16 13:18:20|1903.8|1903.4|1903.8|1903.6|1904|1903.6|1903.6|1903.4|0
1639660710000|2021-12-16 13:18:30|1904|1903.8|1904.4|1904|1904.4|1904|1904|1903.6|0
1639660720000|2021-12-16 13:18:40|1904.2|1903.8|1904.2|1903.8|1904.2|1903.8|1903.8|1903.6|0
1639660730000|2021-12-16 13:18:50|1904|1903.6|1904|1903.6|1904.2|1903.8|1903.8|1903.6|0
1639660740000|2021-12-16 13:19:00|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.6|1903.4|0
1639660750000|2021-12-16 13:19:10|1904|1903.6|1903.8|1903.4|1904|1903.6|1903.6|1903.4|0
1639660760000|2021-12-16 13:19:20|1904|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.4|0
1639660770000|2021-12-16 13:19:30|1903.6|1903.4|1903.8|1903.4|1903.8|1903.4|1903.4|1903.2|0
1639660780000|2021-12-16 13:19:40|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|0
1639660790000|2021-12-16 13:19:50|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|0
1639660800000|2021-12-16 13:20:00|1904|1903.6|1904|1903.6|1904|1903.6|1903.8|1903.4|0
1639660810000|2021-12-16 13:20:10|1904.2|1903.8|1904.2|1904|1904.2|1904|1904|1903.8|0
1639660820000|2021-12-16 13:20:20|1904.4|1904.2|1904.4|1904|1904.8|1904.4|1904.4|1904|0
1639660830000|2021-12-16 13:20:30|1904.6|1904.2|1904.6|1904.2|1904.6|1904.4|1904.6|1904.2|0
1639660840000|2021-12-16 13:20:40||1904.4||1904.4||1904.4||1904.4|0
1639660850000|2021-12-16 13:20:50|1904.8|1904.6|1905|1904.6|1905|1904.6|1904.8|1904.6|0
1639660860000|2021-12-16 13:21:00|1904.8|1904.8|1904.8|1904.6|1905|1904.8|1904.8|1904.6|0
1639660870000|2021-12-16 13:21:10|1904.6|1904.4|1905.4|1905|1905.6|1905.2|1904.4|1904.2|0
1639660880000|2021-12-16 13:21:20|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|1905|1904.8|0
1639660890000|2021-12-16 13:21:30|1905|1904.6|1905|1904.6|1905|1904.6|1905|1904.6|0
1639660900000|2021-12-16 13:21:40||1904.8||1904.8||1904.8||1904.8|0
1639660910000|2021-12-16 13:21:50|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|0
1639660940000|2021-12-16 13:22:20|1904.6|1904.4|1904.4|1904|1904.6|1904.4|1904.2|1903.8|0
1639660950000|2021-12-16 13:22:30|1904.2|1903.8|1904.2|1903.8|1904.2|1904|1904|1903.6|0
1639660960000|2021-12-16 13:22:40|1904.4|1904|1904.4|1904|1904.4|1904.2|1904.2|1903.8|0
1639660970000|2021-12-16 13:22:50|1904.2|1903.8|1904.4|1904|1904.4|1904|1904.2|1903.8|0
1639660980000|2021-12-16 13:23:00||1904.2||1904.2||1904.2||1904|0
1639660990000|2021-12-16 13:23:10|1904.6|1904|1905|1904.6|1905.2|1904.8|1904.6|1904|0
1639661010000|2021-12-16 13:23:30|1904.8|1904.8|1905.4|1904.8|1905.4|1905|1904.8|1904.8|0
1639661020000|2021-12-16 13:23:40|1905.2|1905|1905.6|1905.2|1905.6|1905.4|1905.2|1905|0
1639661030000|2021-12-16 13:23:50||1905.4||1905.4||1905.4||1905.2|0
1639661060000|2021-12-16 13:24:20|1906|1905.8|1906.2|1905.8|1906.2|1906|1906|1905.6|0
1639661070000|2021-12-16 13:24:30|1906|1905.6|1905.8|1905.4|1906.2|1905.6|1905.8|1905.4|0
1639661080000|2021-12-16 13:24:40|1906|1905.6|1906|1905.6|1906|1905.6|1906|1905.6|0
1639661090000|2021-12-16 13:24:50|1905.8|1905.4|1906|1905.6|1906|1905.6|1905.8|1905.4|0
1639661100000|2021-12-16 13:25:00||1905.8||1905.8||1905.8||1905.8|0
1639661120000|2021-12-16 13:25:20|1905.8|1905.6|1906|1905.8|1906|1905.8|1905.8|1905.6|0
1639661140000|2021-12-16 13:25:40|1905.8|1905.6|1905.6|1905.4|1905.8|1905.6|1905.6|1905.4|0
1639661150000|2021-12-16 13:25:50|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|0
1639661160000|2021-12-16 13:26:00|1906|1905.8|1906.2|1905.8|1906.2|1905.8|1906|1905.8|0
1639661170000|2021-12-16 13:26:10|1906||1906.2||1906.2||1906||0
1639661190000|2021-12-16 13:26:30|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|0
1639661200000|2021-12-16 13:26:40|1906.4||1906.6||1906.6||1906.4||0
1639661210000|2021-12-16 13:26:50|1906.4|1906|1906.6|1906.2|1906.6|1906.2|1906.4|1906|0
1639661220000|2021-12-16 13:27:00|1906.8|1906.4|1907.2|1906.8|1907.2|1907|1906.8|1906.2|0
1639661230000|2021-12-16 13:27:10|1907|1906.6|1907|1906.6|1907|1906.6|1907|1906.6|0
1639661240000|2021-12-16 13:27:20|1906.8||1907||1907||1906.8||0
1639661270000|2021-12-16 13:27:50||1906.8||1906.8||1906.8||1906.8|0
1639661280000|2021-12-16 13:28:00|1906.8|1906.6|1906.8|1906.6|1906.8|1906.6|1906.8|1906.6|0
1639661310000|2021-12-16 13:28:30|1907|1906.8|1907|1906.6|1907|1906.8|1907|1906.6|0
1639661320000|2021-12-16 13:28:40|1906.8||1907||1907||1906.8||0
1639661330000|2021-12-16 13:28:50||1906.8||1906.8||1906.8||1906.8|0
1639661340000|2021-12-16 13:29:00|1907.2|1906.6|1907.2|1906.8|1907.2|1907|1907.2|1906.6|0
1639661350000|2021-12-16 13:29:10|1907|1906.6|1907|1906.6|1907|1906.6|1907|1906.6|0
1639661360000|2021-12-16 13:29:20|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|0
1639661370000|2021-12-16 13:29:30|1907|1906.6|1907|1906.6|1907.2|1906.8|1907|1906.6|0
1639661380000|2021-12-16 13:29:40|1906.8|1906.4|1906.4|1906.2|1906.8|1906.4|1906.4|1906.2|0
1639661390000|2021-12-16 13:29:50|1906.6|1906.4|1906.6|1906.2|1906.8|1906.4|1906.6|1906.2|0
1639661400000|2021-12-16 13:30:00|1906.8|1906.4|1906.8|1906.2|1907|1906.4|1906.8|1906.2|0
1639661410000|2021-12-16 13:30:10|1906.6||1906.6||1906.6||1906.6||0
1639661420000|2021-12-16 13:30:20|1906.8|1906.4|1907.2|1906.6|1907.4|1906.6|1906.8|1906.4|0
1639661430000|2021-12-16 13:30:30|1907.4|1906.8|1907.4|1907|1907.4|1907|1907.4|1906.8|0
1639661450000|2021-12-16 13:30:50|1907.6|1907.2|1908|1907.8|1908.2|1907.8|1907.6|1907.2|0
1639661460000|2021-12-16 13:31:00|1907.8|1907.6|1908|1907.8|1908|1907.8|1907.8|1907.6|0
1639661470000|2021-12-16 13:31:10|1907.8|1907.6|1907.6|1907.2|1907.8|1907.6|1907.6|1907.2|0
1639661490000|2021-12-16 13:31:30||1907.4||1907.4||1907.4||1907.4|0
1639661520000|2021-12-16 13:32:00|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|0
1639661530000|2021-12-16 13:32:10|1908|1907.6|1908.2|1908|1908.4|1908|1908|1907.6|0
1639661540000|2021-12-16 13:32:20|1908.4|1908.2|1908.8|1908.6|1908.8|1908.6|1908.2|1908.2|0
1639661550000|2021-12-16 13:32:30|1908.6|1908.4|1908.6|1908.2|1908.8|1908.4|1908.2|1907.8|0
1639661560000|2021-12-16 13:32:40|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|0
1639661570000|2021-12-16 13:32:50|1908|1908|1908|1907.8|1908|1908|1908|1907.8|0
1639661580000|2021-12-16 13:33:00|1908.2|1908|1908.2|1907.8|1908.2|1908|1908.2|1907.8|0
1639661590000|2021-12-16 13:33:10|1908|1908|1908.2|1907.8|1908.2|1908|1907.8|1907.4|0
1639661600000|2021-12-16 13:33:20|1908|1908|1908.2|1907.8|1908.2|1908|1908|1907.8|0
1639661610000|2021-12-16 13:33:30|1908|1908|1908.6|1908.2|1908.6|1908.2|1908|1908|0
1639661620000|2021-12-16 13:33:40|1908.8|1908.4|1908.8|1908.4|1909|1908.6|1908.8|1908.4|0
1639661630000|2021-12-16 13:33:50|1909|1908.6|1909.6|1909.4|1909.6|1909.4|1908.8|1908.6|0
1639661640000|2021-12-16 13:34:00|1909.4|1909.2|1909.6|1909.4|1909.8|1909.4|1909.4|1909.2|0
1639661650000|2021-12-16 13:34:10|1909.8|1909.6|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|0
1639661660000|2021-12-16 13:34:20|1909.6|1909.2|1908.8|1908.4|1909.6|1909.2|1908.8|1908.4|0
1639661670000|2021-12-16 13:34:30|1908.6|1908.2|1908.4|1908|1908.8|1908.2|1908.4|1908|0
1639661680000|2021-12-16 13:34:40|1908.6|1908.2|1908.4|1908|1908.6|1908.4|1908.4|1908|0
1639661700000|2021-12-16 13:35:00|1908.6|1908.2|1909|1908.4|1909|1908.6|1908.6|1908.2|0
1639661710000|2021-12-16 13:35:10|1908.8|1908.6|1908.8|1908.4|1909|1908.6|1908.8|1908.4|0
1639661720000|2021-12-16 13:35:20|1908.6|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908|0
1639661730000|2021-12-16 13:35:30|1908.4|1908|1908.2|1908|1908.4|1908|1908.2|1907.8|0
1639661740000|2021-12-16 13:35:40|1908.4|1908.2|1909|1908.4|1909|1908.6|1908.4|1908.2|0
1639661750000|2021-12-16 13:35:50|1908.8|1908.6|1909|1908.8|1909.2|1908.8|1908.6|1908.6|0
1639661760000|2021-12-16 13:36:00|1908.8|1908.6|1909|1908.6|1909.2|1908.8|1908.6|1908.4|0
1639661770000|2021-12-16 13:36:10|1908.8|1908.4|1908.8|1908.4|1908.8|1908.4|1908.8|1908.4|0
1639661780000|2021-12-16 13:36:20|1909|1908.6|1909|1908.6|1909.2|1908.6|1909|1908.6|0
1639661790000|2021-12-16 13:36:30|1909.2|1908.8|1909.2|1909|1909.4|1909|1909.2|1908.8|0
1639661800000|2021-12-16 13:36:40|1909.4||1909.2||1909.4||1909.2||0
1639661810000|2021-12-16 13:36:50|1909|1908.8|1908.4|1908|1909|1908.8|1908.4|1908|0
1639661820000|2021-12-16 13:37:00|1908.2|1907.8|1908|1907.8|1908.2|1907.8|1908|1907.6|0
1639661830000|2021-12-16 13:37:10|1907.8|1907.6|1908|1907.6|1908|1907.8|1907.8|1907.4|0
1639661850000|2021-12-16 13:37:30|1907.8|1907.4|1908|1907.6|1908|1907.8|1907.6|1907.2|0
1639661860000|2021-12-16 13:37:40|1907.8|1907.4|1907.2|1906.8|1907.8|1907.4|1907|1906.6|0
1639661870000|2021-12-16 13:37:50|1907.4|1907|1907.6|1907.4|1907.6|1907.4|1907.4|1906.8|0
1639661880000|2021-12-16 13:38:00|1907.4|1907.2|1906.6|1906.4|1907.4|1907.4|1906.6|1906.4|0
1639661890000|2021-12-16 13:38:10|1906.8|1906.6|1906.8|1906.2|1906.8|1906.6|1906.4|1906|0
1639661900000|2021-12-16 13:38:20|1906.6|1906.4|1907.4|1907|1907.4|1907|1906.6|1906.4|0
1639661910000|2021-12-16 13:38:30|1907.2|1907.2|1907.6|1907.2|1907.6|1907.2|1907.2|1907.2|0
1639661920000|2021-12-16 13:38:40|1907.4|1907|1907.4|1907|1907.4|1907|1907.2|1907|0
1639661930000|2021-12-16 13:38:50|1907.2|1907.2|1907.6|1907.2|1907.6|1907.2|1907.2|1907.2|0
1639661940000|2021-12-16 13:39:00|1907.4|1907.4|1907.4|1907.2|1908|1907.6|1907.4|1907|0
1639661950000|2021-12-16 13:39:10|1907.6|1907.4|1907.8|1907.4|1907.8|1907.4|1907.4|1907.2|0
1639661960000|2021-12-16 13:39:20|1907.6|1907.2|1907.4|1907.2|1907.6|1907.2|1907.4|1907.2|0
1639661970000|2021-12-16 13:39:30|1907.2|1907|1906.8|1906.4|1907.2|1907|1906.8|1906.4|0
1639661980000|2021-12-16 13:39:40|1906.6|1906.6|1906.6|1906.2|1907|1906.8|1906.6|1906.2|0
1639661990000|2021-12-16 13:39:50|1906.8|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|0
1639662000000|2021-12-16 13:40:00|1907|1906.4|1906.8|1906.4|1907|1906.6|1906.8|1906.4|0
1639662010000|2021-12-16 13:40:10||1906.6||1906.6||1906.6||1906.6|0
1639662020000|2021-12-16 13:40:20|1907|1906.8|1907|1906.8|1907.2|1907|1907|1906.8|0
1639662030000|2021-12-16 13:40:30|1906.8|1906.6|1906.8|1906.2|1907|1906.6|1906.8|1906.2|0
1639662040000|2021-12-16 13:40:40|1906.6||1906.6||1906.6||1906.6||0
1639662050000|2021-12-16 13:40:50|1906.8|1906.4|1906.6|1906.2|1906.8|1906.4|1906.4|1906.2|0
1639662060000|2021-12-16 13:41:00|1906.8|1906.4|1907|1906.6|1907|1906.6|1906.8|1906.4|0
1639662070000|2021-12-16 13:41:10||1906.8||1906.8||1906.8||1906.8|0
1639662080000|2021-12-16 13:41:20|1906.8|1906.6|1906.8|1906.6|1907|1906.6|1906.8|1906.4|0
1639662090000|2021-12-16 13:41:30|1907|1906.4|1906.8|1906.4|1907|1906.4|1906.8|1906.4|0
1639662100000|2021-12-16 13:41:40|1907|1906.6|1907|1906.6|1907|1906.8|1907|1906.6|0
1639662110000|2021-12-16 13:41:50|1906.8|1906.8|1907|1906.8|1907|1906.8|1906.8|1906.8|0
1639662120000|2021-12-16 13:42:00|1907.2|1907|1907.4|1907|1907.4|1907|1907.2|1907|0
1639662130000|2021-12-16 13:42:10|1907.6|1907.2|1907.4|1907.2|1907.6|1907.2|1907.4|1907.2|0
1639662140000|2021-12-16 13:42:20|1907.6|1907|1907.2|1907|1907.6|1907|1907.2|1907|0
1639662150000|2021-12-16 13:42:30|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.8|1906.6|0
1639662170000|2021-12-16 13:42:50|1907|1906.4|1907|1906.6|1907|1906.6|1906.6|1906.4|0
1639662180000|2021-12-16 13:43:00|1907.2|1906.8|1907.4|1907|1907.6|1907.2|1907.2|1906.8|0
1639662190000|2021-12-16 13:43:10|1907.6|1907.2|1907.6|1907.2|1907.6|1907.4|1907.6|1907|0
1639662200000|2021-12-16 13:43:20|1907.4|1907.4|1907.6|1907.2|1907.6|1907.4|1907.4|1907|0
1639662210000|2021-12-16 13:43:30|1907.4||1907.6||1907.6||1907.4||0
1639662220000|2021-12-16 13:43:40|1907.8|1907.4|1907.8|1907.4|1907.8|1907.6|1907.8|1907.4|0
1639662230000|2021-12-16 13:43:50|1907.6|1907.2|1907.6|1907.2|1907.6|1907.4|1907.6|1907.2|0
1639662240000|2021-12-16 13:44:00|1907.4|1907|1907.4|1907|1907.4|1907|1907.2|1907|0
1639662250000|2021-12-16 13:44:10|1907.6|1907.2|1907.2|1907|1907.8|1907.6|1907.2|1907|0
1639662260000|2021-12-16 13:44:20|1907|1906.8|1907.2|1907|1907.2|1907|1906.8|1906.6|0
1639662270000|2021-12-16 13:44:30|1907.4|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.8|0
1639662280000|2021-12-16 13:44:40|1907||1907.2||1907.2||1907||0
1639662290000|2021-12-16 13:44:50|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.6|1906.2|0
1639662300000|2021-12-16 13:45:00|1906.6|1906|1906.4|1906.2|1906.6|1906.2|1906.4|1906|0
1639662310000|2021-12-16 13:45:10|1906.2|1906|1906.2|1906|1906.2|1906|1906|1905.8|0
1639662320000|2021-12-16 13:45:20|1906.4|1905.8|1906.4|1906.2|1906.8|1906.4|1906.4|1905.8|0
1639662330000|2021-12-16 13:45:30|1906.2|1906|1905.4|1905.2|1906.2|1906|1905.2|1905|0
1639662340000|2021-12-16 13:45:40|1905.6|1905.4|1904.8|1904.6|1905.8|1905.6|1904.8|1904.6|0
1639662350000|2021-12-16 13:45:50|1904.6|1904.4|1904.4|1904|1904.8|1904.6|1904.2|1903.8|0
1639662360000|2021-12-16 13:46:00|1904.2|1904.2|1904.8|1904.4|1904.8|1904.6|1904.2|1903.8|0
1639662370000|2021-12-16 13:46:10|1905|1904.6|1905.2|1904.8|1905.4|1905|1905|1904.4|0
1639662380000|2021-12-16 13:46:20|1905|1904.6|1904.8|1904.6|1905.2|1905|1904.8|1904.6|0
1639662390000|2021-12-16 13:46:30|1905||1905||1905||1905||158
1639662400000|2021-12-16 13:46:40|1904.8||1905||1905||1904.8||0
1639662410000|2021-12-16 13:46:50|1905.2|1904.8|1905|1904.8|1905.2|1905|1905|1904.6|0
1639662420000|2021-12-16 13:47:00|1904.8|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.4|0
1639662430000|2021-12-16 13:47:10|1905.2|1904.8|1905.2|1904.6|1905.2|1904.8|1905|1904.6|0
1639662440000|2021-12-16 13:47:20|1905|1904.4|1905|1904.4|1905|1904.6|1904.6|1904.2|0
1639662450000|2021-12-16 13:47:30|1904.8|1904.6|1905|1904.6|1905|1904.6|1904.6|1904.6|0
1639662460000|2021-12-16 13:47:40|1904.8|1904.8|1905.2|1904.8|1905.4|1905|1904.8|1904.8|0
1639662470000|2021-12-16 13:47:50|1905|1905|1905|1904.6|1905|1905|1904.8|1904.4|0
1639662480000|2021-12-16 13:48:00|1905.2|1904.8|1904.8|1904.6|1905.2|1904.8|1904.8|1904.6|0
1639662490000|2021-12-16 13:48:10|1905|1904.4|1904.6|1904.2|1905|1904.6|1904.6|1904.2|0
1639662500000|2021-12-16 13:48:20|1904.4|1904.4|1903.4|1903.2|1904.4|1904.4|1903.4|1903|0
1639662510000|2021-12-16 13:48:30|1903.6|1903.4|1902.8|1902.4|1903.8|1903.6|1902.6|1902.2|0
1639662520000|2021-12-16 13:48:40|1902.6|1902.6|1903.2|1902.6|1903.4|1903.2|1902.6|1902.2|0
1639662530000|2021-12-16 13:48:50|1903.4|1903|1903.4|1903|1903.4|1903|1903.4|1903|0
1639662540000|2021-12-16 13:49:00|1903.2|1903.2|1904|1903.6|1904.2|1903.8|1903.2|1903.2|0
1639662550000|2021-12-16 13:49:10|1903.8|1903.4|1904.2|1903.8|1904.4|1903.8|1903.8|1903.4|0
1639662560000|2021-12-16 13:49:20|1904|1903.6|1904|1903.6|1904.2|1903.8|1903.8|1903.4|0
1639662570000|2021-12-16 13:49:30|1904.2|1903.8|1904.2|1903.8|1904.6|1904.2|1904.2|1903.8|0
1639662580000|2021-12-16 13:49:40|1904.4|1904|1904.8|1904.4|1904.8|1904.6|1904.4|1904|0
1639662590000|2021-12-16 13:49:50|1905||1904.8||1905||1904.8||0
1639662600000|2021-12-16 13:50:00|1904.6|1904|1904|1903.6|1904.6|1904.2|1903.8|1903.6|0
1639662610000|2021-12-16 13:50:10|1904.2|1903.8|1904.8|1904.4|1904.8|1904.4|1904.2|1903.8|0
1639662620000|2021-12-16 13:50:20|1905|1904.6|1905.4|1905|1905.4|1905|1904.8|1904.6|0
1639662630000|2021-12-16 13:50:30|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|1904.8|1904.4|0
1639662640000|2021-12-16 13:50:40|1905|1904.6|1905|1904.6|1905.2|1904.8|1904.8|1904.6|0
1639662650000|2021-12-16 13:50:50|1904.8|1904.4|1904.6|1904.4|1905|1904.4|1904.6|1904.4|0
1639662660000|2021-12-16 13:51:00|1904.4|1904.2|1904.6|1904.2|1904.6|1904.2|1904.2|1904|0
1639662670000|2021-12-16 13:51:10|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.4|1904.2|0
1639662680000|2021-12-16 13:51:20|1904.4|1904|1904.4|1904|1904.4|1904|1904.4|1904|0
1639662690000|2021-12-16 13:51:30|1904.6|1904.2|1904.2|1904|1904.6|1904.2|1904.2|1904|0
1639662700000|2021-12-16 13:51:40|1904|1903.8|1904.4|1904|1904.4|1904|1904|1903.6|0
1639662710000|2021-12-16 13:51:50|1904.2||1904.4||1904.4||1904.2||0
1639662720000|2021-12-16 13:52:00|1904.2|1903.8|1904.2|1903.8|1904.2|1904|1904|1903.8|0
1639662730000|2021-12-16 13:52:10||1904||1904||1904||1904|0
1639662740000|2021-12-16 13:52:20|1904.4|1904.2|1904.8|1904.4|1904.8|1904.4|1904.4|1904.2|0
1639662750000|2021-12-16 13:52:30|1904.6|1904.6|1904.8|1904.6|1905|1904.8|1904.6|1904.6|0
1639662760000|2021-12-16 13:52:40|1905||1904.8||1905||1904.8||0
1639662770000|2021-12-16 13:52:50|1905|1904.8|1904.8|1904.6|1905.2|1904.8|1904.6|1904.4|0
1639662780000|2021-12-16 13:53:00|1904.6|1904.4|1904.4|1904|1904.6|1904.4|1904.4|1904|0
1639662790000|2021-12-16 13:53:10|1904.2|1904.2|1904.4|1904|1904.6|1904.2|1904.2|1904|0
1639662800000|2021-12-16 13:53:20||1904.2||1904||1904.2||1904|0
1639662810000|2021-12-16 13:53:30|1904.2||1904.2||1904.2||1904.2||0
1639662820000|2021-12-16 13:53:40|1904.4|1904.2|1904.2|1904|1904.4|1904.2|1904.2|1904|0
1639662840000|2021-12-16 13:54:00|1904|1903.8|1904|1903.8|1904.2|1904|1904|1903.6|0
1639662850000|2021-12-16 13:54:10|1904.2|1904|1905|1904.6|1905|1904.6|1904.2|1904|0
1639662860000|2021-12-16 13:54:20|1905.2|1904.4|1904.8|1904.4|1905.2|1904.4|1904.8|1904.4|0
1639662870000|2021-12-16 13:54:30|1904.6|1904.2|1904.6|1904.2|1904.8|1904.2|1904.6|1904.2|0
1639662880000|2021-12-16 13:54:40|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|0
1639662890000|2021-12-16 13:54:50|1905|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|0
1639662900000|2021-12-16 13:55:00|1904.8|1904.4|1904|1903.6|1904.8|1904.4|1903.8|1903.6|0
1639662910000|2021-12-16 13:55:10|1904.2|1903.8|1904.2|1903.8|1904.2|1904|1904|1903.6|0
1639662920000|2021-12-16 13:55:20|1904|1904|1904|1903.6|1904|1904|1904|1903.6|0
1639662930000|2021-12-16 13:55:30|1904.2|1903.8|1904.4|1904|1904.6|1904.2|1904.2|1903.6|0
1639662940000|2021-12-16 13:55:40|1904.2|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.8|0
1639662950000|2021-12-16 13:55:50|1904|1903.6|1904|1903.6|1904|1903.6|1903.4|1903.2|0
1639662960000|2021-12-16 13:56:00|1904.2|1903.8|1904|1903.6|1904.2|1903.8|1903.8|1903.6|0
1639662970000|2021-12-16 13:56:10|1903.8|1903.4|1903.6|1903.4|1904|1903.8|1903.6|1903.4|0
1639662980000|2021-12-16 13:56:20|1903.8|1903.6|1904|1903.6|1904|1903.6|1903.8|1903.6|0
1639662990000|2021-12-16 13:56:30|1903.8||1903.8||1903.8||1903.8||0
1639663000000|2021-12-16 13:56:40|1904|1903.8|1903.8|1903.4|1904|1903.8|1903.8|1903.4|0
1639663010000|2021-12-16 13:56:50|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903.2|0
1639663020000|2021-12-16 13:57:00|1903.6|1903.4|1903.8|1903.4|1903.8|1903.6|1903.6|1903.4|0
1639663030000|2021-12-16 13:57:10||1903.6||1903.4||1903.6||1903.4|0
1639663040000|2021-12-16 13:57:20|1904|1903.6|1904.4|1904|1904.4|1904.2|1904|1903.6|0
1639663050000|2021-12-16 13:57:30|1904.6|1904.2|1904.6|1904.4|1904.8|1904.4|1904.4|1904.2|0
1639663060000|2021-12-16 13:57:40|1904.8||1904.8||1904.8||1904.6||0
1639663070000|2021-12-16 13:57:50|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904|0
1639663080000|2021-12-16 13:58:00|1904.2|1904|1904.4|1904|1904.6|1904.2|1904|1903.8|0
1639663090000|2021-12-16 13:58:10|1904.2|1904.2|1904.2|1903.8|1904.4|1904.2|1904.2|1903.8|0
1639663100000|2021-12-16 13:58:20|1904|1903.6|1904|1903.6|1904|1903.6|1903.8|1903.4|0
1639663110000|2021-12-16 13:58:30|1904.2|1903.8|1904.2|1904|1904.2|1904|1904.2|1903.6|0
1639663120000|2021-12-16 13:58:40|1904.4|1904.2|1904.6|1904.2|1904.6|1904.2|1904.2|1903.8|0
1639663130000|2021-12-16 13:58:50|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904.4|1904|0
1639663140000|2021-12-16 13:59:00|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|1904.4|1904.2|0
1639663150000|2021-12-16 13:59:10|1904.6|1904.2|1904.2|1903.8|1904.6|1904.4|1904|1903.8|586
1639663160000|2021-12-16 13:59:20|1904.4|1904|1904.6|1904.4|1904.6|1904.4|1904.4|1904|0
1639663170000|2021-12-16 13:59:30|1904.8|1904.6|1904.8|1904.4|1904.8|1904.6|1904.6|1904.4|0
1639663180000|2021-12-16 13:59:40|1904.6|1904.2|1905|1904.8|1905.2|1904.8|1904.4|1904.2|0
1639663190000|2021-12-16 13:59:50|1905.2|1905|1905.8|1905.4|1905.8|1905.6|1905.2|1905|218
1639663200000|2021-12-16 14:00:00|1906|1905.6|1902.6|1902.2|1906.4|1906|1902.4|1902|634
1639663210000|2021-12-16 14:00:10|1902.4|1902|1901.6|1901.2|1903.2|1902.8|1901.2|1901|0
1639663220000|2021-12-16 14:00:20|1901.8|1901.4|1904.4|1904|1905|1904.6|1901.6|1901.2|0
1639663230000|2021-12-16 14:00:30|1904.6|1904.2|1905.2|1904.6|1905.2|1905|1904.6|1904.2|0
1639663240000|2021-12-16 14:00:40|1905|1904.4|1905.4|1905|1905.4|1905|1904.2|1904|0
1639663250000|2021-12-16 14:00:50|1905.2|1905.2|1905.8|1905.6|1905.8|1905.6|1904.8|1904.6|0
1639663260000|2021-12-16 14:01:00|1906|1905.8|1907|1906.8|1907.2|1906.8|1906|1905.8|0
1639663270000|2021-12-16 14:01:10|1907.2|1907|1907.2|1906.8|1907.2|1907|1906.8|1906.6|0
1639663280000|2021-12-16 14:01:20|1907.4|1907|1907.4|1907|1907.6|1907.4|1907|1906.8|0
1639663290000|2021-12-16 14:01:30|1907.6|1907.2|1907.8|1907.6|1907.8|1907.6|1907.6|1907.2|0
1639663300000|2021-12-16 14:01:40|1907.6|1907.4|1908.2|1907.8|1908.4|1908|1907.6|1907.2|0
1639663310000|2021-12-16 14:01:50|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|0
1639663320000|2021-12-16 14:02:00|1908.4|1907.8|1908.4|1908.2|1908.6|1908.2|1908.2|1907.8|0
1639663330000|2021-12-16 14:02:10|1908.2|1907.8|1908.2|1907.8|1908.6|1908.2|1908.2|1907.8|0
1639663340000|2021-12-16 14:02:20|1908|1907.6|1907.4|1907|1908|1907.6|1907.4|1907|0
1639663350000|2021-12-16 14:02:30|1907.2|1906.8|1907|1906.4|1907.2|1906.8|1906.8|1906.4|0
1639663360000|2021-12-16 14:02:40|1906.8|1906.6|1907.6|1907.2|1907.6|1907.2|1906.8|1906.6|0
1639663370000|2021-12-16 14:02:50|1907.2|1907|1906.4|1906|1907.4|1907.2|1906.2|1905.8|0
1639663380000|2021-12-16 14:03:00|1906.6|1906.2|1906.4|1906|1906.8|1906.4|1906.2|1905.8|0
1639663390000|2021-12-16 14:03:10|1906.6|1906.2|1905.8|1905.4|1906.6|1906.4|1905.8|1905.4|31
1639663400000|2021-12-16 14:03:20|1905.6|1905.6|1905.8|1905.2|1906|1905.6|1905.6|1905.2|0
1639663410000|2021-12-16 14:03:30|1906|1905.4|1906|1905.4|1906.6|1906.2|1905.8|1905.4|0
1639663420000|2021-12-16 14:03:40|1905.8|1905.2|1905.4|1905|1906|1905.6|1905|1904.4|0
1639663430000|2021-12-16 14:03:50|1905.2|1904.8|1905.4|1905|1905.4|1905|1905.2|1904.6|0
1639663440000|2021-12-16 14:04:00||1905.2||1905||1905.2||1905|0
1639663450000|2021-12-16 14:04:10|1905.2|1905.2|1905.4|1905|1905.8|1905.2|1905|1904.8|0
1639663460000|2021-12-16 14:04:20|1905.6|1904.8|1905.2|1904.8|1905.6|1905|1905.2|1904.8|0
1639663470000|2021-12-16 14:04:30|1905.4|1905|1905.2|1904.6|1905.4|1905|1905|1904.6|0
1639663490000|2021-12-16 14:04:50|1905.4|1904.8|1905.2|1904.8|1905.6|1905.2|1905.2|1904.8|0
1639663500000|2021-12-16 14:05:00|1905|1905|1904.6|1904.2|1905.2|1905|1904.6|1904|0
1639663510000|2021-12-16 14:05:10|1904.8|1904.4|1904.6|1904.2|1905.4|1905|1904.6|1904.2|0
1639663520000|2021-12-16 14:05:20||1904.4||1904.2||1904.4||1904.2|0
1639663530000|2021-12-16 14:05:30|1904.4|1904|1904|1903.6|1904.4|1904|1903.8|1903.4|0
1639663540000|2021-12-16 14:05:40|1903.8|1903.4|1903.8|1903.2|1903.8|1903.4|1903.6|1903|0
1639663550000|2021-12-16 14:05:50|1903.6|1903|1903.2|1902.8|1903.6|1903.2|1903.2|1902.8|0
1639663560000|2021-12-16 14:06:00|1903.4|1903|1903.2|1902.6|1903.4|1903|1903|1902.4|0
1639663570000|2021-12-16 14:06:10|1903|1902.4|1902.6|1902.2|1903|1902.4|1902.4|1902|0
1639663580000|2021-12-16 14:06:20|1902.4|1902|1902.8|1902.4|1902.8|1902.6|1902|1901.6|0
1639663590000|2021-12-16 14:06:30|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1903|1902.6|0
1639663600000|2021-12-16 14:06:40|1903.4|1903|1903.2|1902.8|1903.6|1903.4|1903|1902.6|0
1639663610000|2021-12-16 14:06:50|1903.4||1903.2||1903.4||1903.2||0
1639663620000|2021-12-16 14:07:00|1903.4|1903|1903.6|1903.2|1903.6|1903.4|1903.4|1903|0
1639663630000|2021-12-16 14:07:10|1903.8|1903.4|1903.6|1903|1904|1903.4|1903.2|1903|0
1639663640000|2021-12-16 14:07:20|1903.4|1902.8|1903.2|1902.8|1903.4|1902.8|1903|1902.6|0
1639663650000|2021-12-16 14:07:30|1903|1902.6|1902.8|1902.4|1903.2|1902.8|1902.8|1902.4|0
1639663660000|2021-12-16 14:07:40|1903|1902.8|1903.2|1903|1903.4|1903|1903|1902.4|0
1639663670000|2021-12-16 14:07:50|1903.4|1903.2|1903.8|1903.2|1903.8|1903.4|1903.4|1903|0
1639663680000|2021-12-16 14:08:00|1904|1903.4|1904|1903.6|1904|1903.8|1903.6|1903.2|0
1639663690000|2021-12-16 14:08:10|1904.2|1903.8|1903.4|1903|1904.4|1903.8|1903.4|1903|0
1639663700000|2021-12-16 14:08:20|1903.6|1903.2|1903.6|1903.2|1903.6|1903.2|1903.4|1903|0
1639663710000|2021-12-16 14:08:30|1903.4|1903|1902.4|1902|1903.4|1903|1902.2|1902|0
1639663720000|2021-12-16 14:08:40|1902.6|1902.2|1902.6|1902.4|1902.6|1902.4|1902.6|1902.2|0
1639663730000|2021-12-16 14:08:50|1902.4|1902.2|1902.8|1902.4|1903|1902.6|1902.4|1902|0
1639663740000|2021-12-16 14:09:00|1902.6|1902.2|1902|1901.4|1902.6|1902.2|1902|1901.2|0
1639663750000|2021-12-16 14:09:10|1901.8|1901.2|1901.6|1901.2|1901.8|1901.2|1901.4|1901|0
1639663760000|2021-12-16 14:09:20|1901.8|1901.4|1902|1901.6|1902.4|1902|1901.8|1901.4|0
1639663770000|2021-12-16 14:09:30|1902.2|1901.8|1902|1901.6|1902.2|1901.8|1901.8|1901.6|0
1639663780000|2021-12-16 14:09:40|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|1901.8|1901.6|0
1639663790000|2021-12-16 14:09:50|1902|1901.6|1902.2|1901.8|1902.2|1901.8|1902|1901.6|0
1639663800000|2021-12-16 14:10:00|1902|1902|1902|1901.6|1902.6|1902|1901.8|1901.4|0
1639663810000|2021-12-16 14:10:10|1901.8|1901.4|1901.8|1901.2|1902|1901.6|1901.8|1901.2|0
1639663820000|2021-12-16 14:10:20|1901.6||1901.8||1901.8||1901.6||0
1639663830000|2021-12-16 14:10:30|1902|1901.4|1902|1901.6|1902|1901.8|1901.8|1901.4|0
1639663840000|2021-12-16 14:10:40|1901.8|1901.4|1901.6|1901.2|1902|1901.6|1901.4|1901|0
1639663850000|2021-12-16 14:10:50|1901.8|1901.4|1901.4|1901|1902|1901.6|1901.4|1901|0
1639663870000|2021-12-16 14:11:10|1901.2|1900.8|1900.6|1900.2|1901.2|1900.8|1900.6|1900.2|0
1639663880000|2021-12-16 14:11:20|1900.4|1900.4|1900.8|1900.6|1900.8|1900.6|1900.4|1900|0
1639663890000|2021-12-16 14:11:30|1901|1900.4|1900.8|1900.2|1901|1900.4|1900.6|1900.2|0
1639663900000|2021-12-16 14:11:40|1901|1900.4|1900.8|1900.2|1901|1900.6|1900.6|1900.2|0
1639663910000|2021-12-16 14:11:50|1901|1900.4|1900.8|1900.6|1901|1900.6|1900.8|1900.4|0
1639663920000|2021-12-16 14:12:00|1901|1900.8|1901.4|1901|1901.8|1901.4|1901|1900.8|0
1639663930000|2021-12-16 14:12:10|1901.6|1901.2|1901.8|1901.4|1901.8|1901.4|1901.4|1901.2|0
1639663940000|2021-12-16 14:12:20|1901.6|1901.2|1901.4|1900.8|1901.6|1901.2|1901|1900.6|0
1639663950000|2021-12-16 14:12:30|1901.6|1901|1901.8|1901.4|1901.8|1901.6|1901.6|1900.8|0
1639663960000|2021-12-16 14:12:40|1901.6|1901.2|1901.8|1901.4|1901.8|1901.6|1901.6|1901.2|0
1639663970000|2021-12-16 14:12:50|1902|1901.6|1902.2|1901.8|1902.2|1902|1902|1901.4|0
1639663980000|2021-12-16 14:13:00|1902|1901.6|1901.6|1901.2|1902|1901.6|1901.6|1901.2|0
1639663990000|2021-12-16 14:13:10|1901.8|1901.4|1901.6|1901.4|1902|1901.4|1901.6|1901.2|0
1639664000000|2021-12-16 14:13:20|1901.8||1901.8||1901.8||1901.6||0
1639664010000|2021-12-16 14:13:30||1901.6||1901.6||1901.6||1901.6|0
1639664030000|2021-12-16 14:13:50|1902|1901.8|1901.8|1901.2|1902.2|1901.8|1901.6|1901|0
1639664040000|2021-12-16 14:14:00|1902|1901.4|1902|1901.6|1902.2|1901.6|1902|1901.4|0
1639664050000|2021-12-16 14:14:10|1902.2|1901.4|1901.6|1901.2|1902.2|1901.4|1901.6|1901.2|0
1639664060000|2021-12-16 14:14:20|1901.8|1901.4|1901.6|1901|1902|1901.4|1901|1900.4|0
1639664070000|2021-12-16 14:14:30|1901.4|1900.8|1900.8|1900.2|1901.4|1900.8|1900.8|1900.2|0
1639664080000|2021-12-16 14:14:40|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.4|0
1639664090000|2021-12-16 14:14:50|1901|1900.4|1901.2|1900.8|1901.2|1900.8|1901|1900.4|0
1639664100000|2021-12-16 14:15:00|1901|1900.4|1900.8|1900|1901|1900.4|1899.6|1899|0
1639664110000|2021-12-16 14:15:10|1900.6|1900.2|1900.6|1900|1900.6|1900.4|1900|1899.6|0
1639664120000|2021-12-16 14:15:20|1900.8|1900.2|1900.6|1899.8|1900.8|1900.4|1900.6|1899.8|0
1639664130000|2021-12-16 14:15:30|1900.4|1900|1900.2|1899.8|1900.4|1900|1900|1899.6|0
1639664140000|2021-12-16 14:15:40|1900|1899.6|1899.8|1899.4|1900.2|1899.8|1899.6|1899|0
1639664150000|2021-12-16 14:15:50||1899.6||1899.6||1899.6||1899.4|0
1639664160000|2021-12-16 14:16:00|1900|1899.8|1899.6|1899|1900.6|1899.8|1899.6|1899|0
1639664170000|2021-12-16 14:16:10|1899.8|1899.2|1899.8|1899.4|1900|1899.4|1899.6|1899|0
1639664180000|2021-12-16 14:16:20|1900|1899.6|1900|1899.4|1900.2|1899.6|1899.8|1899.4|0
1639664190000|2021-12-16 14:16:30|1899.8|1899.2|1899|1898.6|1899.8|1899.2|1899|1898.4|0
1639664200000|2021-12-16 14:16:40|1899.2|1898.8|1899|1898.6|1899.2|1899|1899|1898.6|0
1639664210000|2021-12-16 14:16:50|1899.2|1898.8|1900|1899.4|1900|1899.4|1899.2|1898.8|0
1639664220000|2021-12-16 14:17:00|1899.8|1899.2|1899.4|1899|1900|1899.4|1899|1898.6|0
1639664230000|2021-12-16 14:17:10|1899.6|1899.2|1899.4|1899.2|1899.6|1899.2|1899.4|1899.2|0
1639664240000|2021-12-16 14:17:20|1899.2|1898.8|1899.2|1898.6|1899.2|1899|1899|1898.6|0
1639664250000|2021-12-16 14:17:30|1899|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|0
1639664260000|2021-12-16 14:17:40|1899.6|1899.2|1899.6|1899.4|1899.8|1899.4|1899.6|1899.2|0
1639664270000|2021-12-16 14:17:50|1899.8|1899.2|1899.4|1899|1899.8|1899.2|1899.4|1899|0
1639664280000|2021-12-16 14:18:00|1899.2|1898.8|1899.4|1899|1899.4|1899|1898.8|1898.6|0
1639664300000|2021-12-16 14:18:20|1899.6|1899.2|1899.8|1899.2|1899.8|1899.4|1899.6|1899.2|0
1639664310000|2021-12-16 14:18:30|1899.6|1899|1899.2|1898.8|1899.6|1899|1899.2|1898.8|0
1639664320000|2021-12-16 14:18:40|1899.4|1899|1899.6|1899|1899.6|1899.2|1899.4|1899|0
1639664330000|2021-12-16 14:18:50|1899.4|1899.2|1899.6|1899.2|1899.8|1899.4|1899.4|1899|0
1639664340000|2021-12-16 14:19:00|1899.4|1899|1900|1899.6|1900|1899.6|1899.4|1899|0
1639664350000|2021-12-16 14:19:10|1899.8|1899.4|1900|1899.4|1900|1899.8|1899.6|1899.2|0
1639664360000|2021-12-16 14:19:20|1900.2|1899.6|1900|1899.8|1900.6|1900.2|1900|1899.6|0
1639664370000|2021-12-16 14:19:30|1900.2|1900|1900.6|1900.2|1900.6|1900.4|1900.2|1900|0
1639664380000|2021-12-16 14:19:40|1900.4|1900.4|1900.6|1900.4|1900.6|1900.4|1900.4|1900.2|0
1639664390000|2021-12-16 14:19:50|1900.8|1900.6|1901|1900.8|1901|1900.8|1900.8|1900.6|0
1639664400000|2021-12-16 14:20:00|1901.2|1901|1901.2|1900.8|1901.4|1901|1901|1900.8|0
1639664410000|2021-12-16 14:20:10|1901.4|1900.6|1901.8|1901.4|1901.8|1901.4|1901.4|1900.6|0
1639664420000|2021-12-16 14:20:20|1902||1901.8||1902||1901.8||0
1639664430000|2021-12-16 14:20:30|1902||1901.8||1902.2||1901.8||0
1639664440000|2021-12-16 14:20:40|1901.6|1901.2|1901|1900.6|1901.8|1901.2|1900.8|1900.6|0
1639664450000|2021-12-16 14:20:50|1900.8|1900.8|1900.6|1900.4|1901|1900.8|1900.6|1900.2|0
1639664460000|2021-12-16 14:21:00|1900.8|1900.2|1900.8|1900.4|1901|1900.6|1900.6|1900.2|0
1639664470000|2021-12-16 14:21:10|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1900.8|1900.4|0
1639664480000|2021-12-16 14:21:20|1901.4|1901|1901.6|1901.2|1901.6|1901.2|1901.4|1901|0
1639664490000|2021-12-16 14:21:30||1901.4||1901.4||1901.4||1901.4|0
1639664500000|2021-12-16 14:21:40|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.6|0
1639664510000|2021-12-16 14:21:50|1901.8||1902||1902||1901.8||0
1639664520000|2021-12-16 14:22:00|1901.8|1901.8|1901.8|1901.4|1901.8|1901.8|1901.6|1901.4|0
1639664530000|2021-12-16 14:22:10|1902|1901.6|1901.4|1901|1902|1901.6|1901|1900.6|0
1639664540000|2021-12-16 14:22:20|1901.6|1901.2|1901|1900.8|1901.6|1901.2|1901|1900.6|0
1639664550000|2021-12-16 14:22:30|1901.2|1901|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|0
1639664560000|2021-12-16 14:22:40|1901.4|1901|1901.4|1901|1901.4|1901|1901.2|1900.8|0
1639664570000|2021-12-16 14:22:50|1901.2|1901.2|1901.6|1901.2|1901.8|1901.4|1901.2|1900.8|0
1639664580000|2021-12-16 14:23:00|1901.4|1901|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|0
1639664610000|2021-12-16 14:23:30|1901.4|1901|1901.6|1901.2|1901.6|1901.2|1901.4|1901|0
1639664620000|2021-12-16 14:23:40|1901.4|1901|1901.4|1901|1901.6|1901.2|1901|1900.8|0
1639664630000|2021-12-16 14:23:50|1901.6|1901.2|1901.6|1901.2|1901.8|1901.4|1901.4|1901.2|0
1639664640000|2021-12-16 14:24:00|1901.4|1901|1902|1901.6|1902|1901.6|1901.4|1901|0
1639664650000|2021-12-16 14:24:10|1901.8|1901.4|1901.8|1901.4|1902|1901.4|1901.6|1901.4|0
1639664660000|2021-12-16 14:24:20|1902|1901.6|1901.4|1901.2|1902|1901.6|1901.4|1901|0
1639664670000|2021-12-16 14:24:30|1901.2|1901|1901.2|1900.8|1901.6|1901.4|1901.2|1900.6|0
1639664680000|2021-12-16 14:24:40|1901||1901.2||1901.2||1901||0
1639664690000|2021-12-16 14:24:50|1901|1901|1901.4|1901|1901.4|1901|1901|1901|0
1639664700000|2021-12-16 14:25:00||1901.2||1901.2||1901.2||1901.2|0
1639664710000|2021-12-16 14:25:10|1901.2|1901|1901|1900.8|1901.2|1901|1900.8|1900.6|0
1639664720000|2021-12-16 14:25:20|1900.8|1900.6|1901|1900.6|1901|1900.8|1900.6|1900.4|0
1639664730000|2021-12-16 14:25:30|1901.2|1900.8|1901.2|1900.8|1901.4|1901|1901.2|1900.8|0
1639664740000|2021-12-16 14:25:40|1901.4|1901|1901.4|1901|1901.4|1901|1901.2|1901|0
1639664750000|2021-12-16 14:25:50|1901.2|1900.8|1901.2|1900.8|1901.2|1900.8|1901|1900.8|0
1639664760000|2021-12-16 14:26:00|1901|1901|1901.4|1901|1901.6|1901.2|1901|1900.8|0
1639664770000|2021-12-16 14:26:10|1901.2|1900.8|1900.8|1900.6|1901.2|1901|1900.8|1900.6|0
1639664780000|2021-12-16 14:26:20|1901|1900.8|1901.2|1901|1901.2|1901|1901|1900.6|0
1639664790000|2021-12-16 14:26:30|1901|1900.8|1901.2|1900.8|1901.2|1900.8|1901|1900.8|0
1639664800000|2021-12-16 14:26:40|1901|1900.6|1901|1900.4|1901|1900.6|1900.8|1900.4|0
1639664810000|2021-12-16 14:26:50|1901.2|1900.6|1901|1900.8|1901.2|1900.8|1901|1900.6|0
1639664820000|2021-12-16 14:27:00|1901.2|1901|1901|1900.8|1901.2|1901|1901|1900.8|0
1639664830000|2021-12-16 14:27:10|1901.2|1901|1901.6|1901.2|1901.6|1901.4|1901.2|1901|0
1639664840000|2021-12-16 14:27:20|1901.8|1901.4|1901.8|1901.4|1902|1901.6|1901.6|1901.4|0
1639664850000|2021-12-16 14:27:30|1901.6|1901.2|1901.4|1901.2|1901.8|1901.4|1901.4|1901.2|0
1639664860000|2021-12-16 14:27:40|1901.2|1901|1901.4|1901|1901.6|1901.4|1901.2|1900.8|0
1639664870000|2021-12-16 14:27:50|1901.2|1900.8|1901.2|1900.8|1901.2|1901|1901.2|1900.8|0
1639664880000|2021-12-16 14:28:00|1901|1901|1901|1900.6|1901.2|1901|1900.8|1900.6|0
1639664890000|2021-12-16 14:28:10|1900.8|1900.4|1900.2|1899.8|1900.8|1900.4|1900.2|1899.8|0
1639664900000|2021-12-16 14:28:20|1900.4|1900|1900.8|1900.4|1900.8|1900.4|1900.4|1900|0
1639664910000|2021-12-16 14:28:30|1900.6|1900.2|1900.6|1900.4|1900.8|1900.4|1900.6|1900.2|0
1639664920000|2021-12-16 14:28:40|1900.8|1900.6|1900.4|1900|1901|1900.6|1900.4|1900|0
1639664930000|2021-12-16 14:28:50|1900.6|1900.2|1900.6|1900.4|1900.6|1900.4|1900.6|1900.2|0
1639664940000|2021-12-16 14:29:00|1900.4|1900.2|1900|1899.8|1900.6|1900.4|1900|1899.6|0
1639664950000|2021-12-16 14:29:10|1900.2|1900|1900|1899.8|1900.2|1900|1899.8|1899.6|0
1639664960000|2021-12-16 14:29:20|1900.2|1900|1900|1899.6|1900.4|1900|1899.8|1899.6|0
1639664970000|2021-12-16 14:29:30|1899.8|1899.8|1899.4|1899|1899.8|1899.8|1899.4|1899|0
1639664980000|2021-12-16 14:29:40||1899.2||1899.2||1899.2||1899.2|0
1639664990000|2021-12-16 14:29:50|1899.6|1899.4|1900.4|1900|1900.4|1900|1899.4|1899.2|0
1639665000000|2021-12-16 14:30:00|1900.6|1900.2|1903.4|1903.2|1903.6|1903.2|1900.6|1900.2|0
1639665010000|2021-12-16 14:30:10|1903.6|1903|1903|1902.6|1903.6|1903.2|1901.8|1901.4|0
1639665020000|2021-12-16 14:30:20|1902.8|1902.4|1903|1902.6|1903.2|1902.6|1902.6|1902.2|0
1639665030000|2021-12-16 14:30:30|1903.2|1902.8|1904|1903.8|1904.6|1904.2|1903.2|1902.8|0
1639665040000|2021-12-16 14:30:40|1904.2|1904|1905.4|1905|1905.8|1905.4|1904.2|1903.6|0
1639665050000|2021-12-16 14:30:50|1905.2|1905.2|1906|1905.6|1906.4|1906|1905.2|1905|0
1639665060000|2021-12-16 14:31:00|1905.8|1905.4|1906.8|1906.4|1907.8|1907.2|1905.4|1905.2|0
1639665070000|2021-12-16 14:31:10|1906.6|1906.2|1907.4|1907|1907.8|1907.2|1906.4|1905.8|0
1639665080000|2021-12-16 14:31:20|1907.6|1907.2|1907|1906.6|1907.8|1907.4|1907|1906.6|0
1639665090000|2021-12-16 14:31:30|1906.8|1906.4|1907|1906.6|1907.4|1906.6|1906.4|1906|0
1639665100000|2021-12-16 14:31:40|1906.8|1906.4|1907.8|1907.2|1907.8|1907.2|1906.6|1906.2|0
1639665110000|2021-12-16 14:31:50|1907.6|1907|1907.2|1906.6|1907.8|1907.2|1907|1906.6|0
1639665120000|2021-12-16 14:32:00|1907|1906.4|1908.4|1907.8|1908.6|1908.2|1906.6|1906.2|0
1639665130000|2021-12-16 14:32:10|1908.6|1908|1908.4|1908|1908.6|1908.2|1908|1907.8|0
1639665140000|2021-12-16 14:32:20|1908.6|1907.8|1907.4|1906.8|1908.6|1908|1907.2|1906.6|0
1639665150000|2021-12-16 14:32:30|1907.2|1906.6|1906.2|1905.8|1907.2|1906.6|1906.2|1905.6|0
1639665160000|2021-12-16 14:32:40|1906|1905.6|1905|1904.8|1906|1905.6|1904.8|1904.6|0
1639665170000|2021-12-16 14:32:50|1904.8|1904.6|1904.8|1904.6|1905.2|1904.8|1904.6|1904.2|0
1639665180000|2021-12-16 14:33:00|1905|1904.2|1905|1904.4|1906.2|1905.6|1904.6|1904|0
1639665190000|2021-12-16 14:33:10|1905.2|1904.6|1905|1904.6|1905.6|1905.2|1905|1904.4|0
1639665200000|2021-12-16 14:33:20|1905.2|1904.8|1905.2|1904.6|1906.2|1905.6|1905.2|1904.6|0
1639665210000|2021-12-16 14:33:30|1905.4|1904.8|1904.2|1903.8|1905.6|1905|1904.2|1903.6|0
1639665220000|2021-12-16 14:33:40|1904|1903.6|1905|1904.4|1905|1904.4|1904|1903.4|0
1639665230000|2021-12-16 14:33:50|1904.8|1904.2|1904.6|1904.2|1905|1904.4|1904.4|1904|0
1639665240000|2021-12-16 14:34:00|1904.8|1904|1904.8|1904.2|1905|1904.8|1904.4|1904|0
1639665250000|2021-12-16 14:34:10|1904.6|1904.4|1904|1903.6|1904.8|1904.4|1904|1903.6|0
1639665260000|2021-12-16 14:34:20|1904.2|1903.4|1903.6|1903.2|1904.6|1904.2|1903.4|1902.8|0
1639665270000|2021-12-16 14:34:30|1903.8|1903|1904.4|1904|1904.4|1904.2|1903.6|1903|0
1639665280000|2021-12-16 14:34:40|1904.6|1904.2|1904.2|1903.8|1905.4|1904.8|1904.2|1903.8|0
1639665290000|2021-12-16 14:34:50|1904|1903.6|1905|1904.4|1905.2|1904.4|1904|1903.6|0
1639665300000|2021-12-16 14:35:00|1904.8|1904.6|1905.2|1904.6|1905.8|1905.4|1904.8|1904.4|0
1639665310000|2021-12-16 14:35:10|1905|1904.8|1905.4|1905.2|1905.4|1905.2|1904.2|1903.8|0
1639665320000|2021-12-16 14:35:20|1905.6|1905.4|1906.6|1906|1906.8|1906.4|1905.6|1905.4|0
1639665330000|2021-12-16 14:35:30|1906.4|1906.2|1907.4|1907|1907.8|1907.6|1906.2|1905.8|0
1639665340000|2021-12-16 14:35:40|1907.2|1906.8|1907.4|1907|1907.6|1907.2|1906.4|1906|0
1639665350000|2021-12-16 14:35:50|1907.6|1907.2|1909.4|1909|1909.6|1909|1907.6|1907.2|0
1639665360000|2021-12-16 14:36:00|1909.2|1908.8|1909|1908.6|1910|1909.4|1908.6|1908.2|0
1639665370000|2021-12-16 14:36:10|1909.2|1908.4|1909.8|1909.4|1910|1909.8|1908.8|1908.2|0
1639665380000|2021-12-16 14:36:20|1909.6|1909.6|1910.6|1910.2|1910.6|1910.2|1909.4|1909|0
1639665390000|2021-12-16 14:36:30|1910.4|1910|1909.6|1909|1910.4|1910|1908.8|1908.2|0
1639665400000|2021-12-16 14:36:40|1909.4|1908.8|1909.2|1908.8|1909.4|1909|1908.8|1908.6|0
1639665410000|2021-12-16 14:36:50|1909|1908.6|1910.4|1909.6|1910.4|1909.8|1908.8|1908.4|0
1639665420000|2021-12-16 14:37:00|1910.2|1909.8|1909.6|1909.2|1911|1910.6|1909.6|1909.2|0
1639665430000|2021-12-16 14:37:10|1909.8|1909.4|1911|1910.6|1911|1910.6|1909.8|1909.4|0
1639665440000|2021-12-16 14:37:20|1910.8|1910.8|1911|1910.8|1911.8|1911.2|1910.8|1910.6|0
1639665450000|2021-12-16 14:37:30|1911.2|1911|1911.4|1911|1912|1911.8|1911.2|1910.6|0
1639665460000|2021-12-16 14:37:40|1911.2|1910.6|1910.6|1910.2|1911.6|1911|1910.6|1910|0
1639665470000|2021-12-16 14:37:50|1910.4|1910|1910.6|1910|1911.2|1910.8|1910.2|1909.8|0
1639665480000|2021-12-16 14:38:00|1910.4|1909.8|1909.4|1909|1910.6|1910|1909.2|1908.8|0
1639665490000|2021-12-16 14:38:10|1909.6|1909.2|1909.4|1908.8|1909.8|1909.4|1909.2|1908.6|0
1639665500000|2021-12-16 14:38:20|1909.6|1909|1909.4|1908.8|1909.8|1909.4|1909.4|1908.8|0
1639665510000|2021-12-16 14:38:30|1909.2|1908.6|1909|1908.6|1909.4|1909|1908.8|1908.4|0
1639665520000|2021-12-16 14:38:40|1908.8|1908.4|1909.6|1909.2|1909.6|1909.2|1908.8|1908.4|0
1639665530000|2021-12-16 14:38:50|1909.8|1909.4|1910.2|1909.6|1910.6|1910.2|1909.6|1909.2|0
1639665540000|2021-12-16 14:39:00|1910|1909.4|1910.8|1910.4|1910.8|1910.4|1909.8|1909|0
1639665550000|2021-12-16 14:39:10|1911|1910.6|1911.6|1911.2|1912|1911.6|1911|1910.6|0
1639665560000|2021-12-16 14:39:20|1911.8|1911.4|1912|1911.6|1912.2|1911.8|1911.4|1911.2|0
1639665570000|2021-12-16 14:39:30|1911.8|1911.4|1911.8|1911.4|1912|1911.6|1911.6|1911.2|0
1639665580000|2021-12-16 14:39:40|1911.6|1911.2|1911.8|1911.4|1912.2|1911.8|1911.2|1910.8|0
1639665590000|2021-12-16 14:39:50|1912|1911.6|1912|1911.6|1912.2|1911.8|1911.6|1911.2|0
1639665600000|2021-12-16 14:40:00|1911.8|1911.8|1911|1910.8|1912|1911.8|1910.8|1910.2|0
1639665610000|2021-12-16 14:40:10|1910.8|1910.6|1912|1911.6|1912|1911.6|1910.4|1910|0
1639665620000|2021-12-16 14:40:20|1911.8|1911.4|1912|1911.6|1912|1911.8|1911.4|1911.2|0
1639665630000|2021-12-16 14:40:30|1911.8|1911.4|1911.8|1911.4|1912|1911.8|1911.6|1911.4|0
1639665640000|2021-12-16 14:40:40|1911.6|1911.2|1912.6|1912.4|1913.2|1912.8|1911.4|1911|0
1639665650000|2021-12-16 14:40:50|1912.8|1912.2|1913|1912.4|1913|1912.6|1912.2|1911.6|0
1639665660000|2021-12-16 14:41:00|1912.8|1912.2|1912.8|1912.6|1913.4|1913|1912.4|1912|0
1639665670000|2021-12-16 14:41:10|1912.6|1912.4|1912|1911.6|1913|1912.6|1911.4|1911|0
1639665680000|2021-12-16 14:41:20|1911.8|1911.4|1909.6|1909|1911.8|1911.4|1909.6|1909|0
1639665690000|2021-12-16 14:41:30|1909.4|1909.2|1909.2|1909|1910.4|1909.8|1909|1908.8|0
1639665700000|2021-12-16 14:41:40|1909|1908.8|1910|1909.4|1910.2|1909.8|1908.4|1908|0
1639665710000|2021-12-16 14:41:50|1910.2|1909.6|1910|1909.4|1910.4|1910|1909.4|1909|0
1639665720000|2021-12-16 14:42:00|1909.8|1909.2|1910|1909.4|1910|1909.6|1908.8|1908.2|0
1639665730000|2021-12-16 14:42:10|1910.2|1909.6|1910|1909.6|1910.4|1910|1909.6|1909|0
1639665740000|2021-12-16 14:42:20|1909.8|1909.4|1910.4|1910|1910.4|1910|1909.2|1908.8|0
1639665750000|2021-12-16 14:42:30|1910.2|1909.8|1909.6|1909.2|1910.2|1909.8|1909.4|1909.2|0
1639665760000|2021-12-16 14:42:40|1909.8|1909.4|1909.6|1909|1910|1909.6|1909.4|1908.8|0
1639665770000|2021-12-16 14:42:50|1909.4|1908.8|1909|1908.6|1909.4|1909|1908.4|1908|0
1639665780000|2021-12-16 14:43:00|1908.8|1908.4|1908.2|1907.8|1909|1908.6|1908|1907.6|0
1639665790000|2021-12-16 14:43:10|1908.4|1908|1909|1908.4|1909|1908.6|1908.2|1907.8|0
1639665800000|2021-12-16 14:43:20|1908.8|1908.2|1909|1908.6|1909|1908.6|1908.2|1908|0
1639665810000|2021-12-16 14:43:30|1908.8|1908.4|1909|1908.4|1909|1908.6|1908.6|1908.2|0
1639665820000|2021-12-16 14:43:40|1909.2|1908.6|1909.4|1909|1910|1909.6|1909.2|1908.6|0
1639665830000|2021-12-16 14:43:50|1909.6|1909.2|1909.4|1909|1909.8|1909.4|1909|1908.8|0
1639665840000|2021-12-16 14:44:00|1909.2|1908.8|1908.4|1908|1909.4|1909|1908.4|1907.8|0
1639665850000|2021-12-16 14:44:10|1908.2|1907.8|1907.8|1907.4|1908.2|1907.8|1907.4|1907.2|0
1639665860000|2021-12-16 14:44:20|1908|1907.2|1907.8|1907.4|1908|1907.6|1907.6|1907.2|0
1639665870000|2021-12-16 14:44:30|1907.6|1907.2|1907.2|1906.8|1907.6|1907.4|1907|1906.4|0
1639665880000|2021-12-16 14:44:40|1907.4|1907|1907.2|1906.6|1907.4|1907.2|1907|1906.6|0
1639665890000|2021-12-16 14:44:50|1907|1906.8|1907.4|1907.2|1907.4|1907.2|1907|1906.6|0
1639665900000|2021-12-16 14:45:00|1907.2|1907|1908.4|1908.2|1908.6|1908.2|1907.2|1907|0
1639665910000|2021-12-16 14:45:10|1908.6|1908|1909|1908.6|1909.2|1908.8|1908.4|1908|0
1639665920000|2021-12-16 14:45:20|1908.8|1908.4|1909.8|1909.2|1910.2|1909.8|1908.6|1908.2|0
1639665930000|2021-12-16 14:45:30|1909.6|1909|1909.6|1909.2|1909.8|1909.4|1908.8|1908.4|0
1639665940000|2021-12-16 14:45:40|1909.4|1909|1910|1909.4|1910|1909.4|1908.8|1908.2|0
1639665950000|2021-12-16 14:45:50|1909.8|1909.6|1910.6|1910.2|1910.8|1910.2|1909.8|1909.4|0
1639665960000|2021-12-16 14:46:00|1910.8|1910|1911.2|1910.8|1911.8|1911.2|1910.6|1910|0
1639665970000|2021-12-16 14:46:10|1911.4|1910.6|1911.4|1910.8|1912|1911.4|1911.2|1910.6|0
1639665980000|2021-12-16 14:46:20|1911.2|1910.6|1911.4|1911|1911.8|1911.2|1911.2|1910.6|0
1639665990000|2021-12-16 14:46:30|1911.6|1911.2|1911.6|1911.2|1911.8|1911.4|1911.4|1910.8|0
1639666000000|2021-12-16 14:46:40|1911.8|1911|1912.4|1911.8|1912.6|1912|1911.2|1911|0
1639666010000|2021-12-16 14:46:50|1912.6|1912|1912.8|1912.2|1912.8|1912.4|1912.4|1912|0
1639666020000|2021-12-16 14:47:00|1912.6|1912.4|1912.6|1912.2|1913.6|1913.2|1912.6|1912|0
1639666030000|2021-12-16 14:47:10|1912.4|1912|1913|1912.4|1913|1912.6|1912.2|1911.6|0
1639666040000|2021-12-16 14:47:20|1912.6|1912.2|1912.6|1912.2|1913|1912.4|1912.2|1911.8|0
1639666050000|2021-12-16 14:47:30|1912.8|1912.4|1912.4|1912|1913.2|1912.8|1912.2|1911.6|0
1639666060000|2021-12-16 14:47:40|1912.6|1912.2|1913|1912.6|1913.2|1913|1912.6|1912|0
1639666070000|2021-12-16 14:47:50|1913.2|1912.8|1913.8|1913.4|1913.8|1913.4|1913.2|1912.6|0
1639666080000|2021-12-16 14:48:00|1913.6|1913.6|1914.2|1913.8|1914.6|1914|1913.4|1913|0
1639666090000|2021-12-16 14:48:10|1914|1913.6|1914|1913.4|1914.6|1914.4|1913.6|1913.2|0
1639666100000|2021-12-16 14:48:20|1913.8|1913.2|1914.2|1913.8|1914.4|1914|1913.6|1913.2|0
1639666110000|2021-12-16 14:48:30|1914.4|1914|1915|1914.6|1915|1914.8|1914|1913.4|0
1639666120000|2021-12-16 14:48:40|1915.2|1914.8|1915.6|1915.2|1916|1915.4|1915|1914.6|0
1639666130000|2021-12-16 14:48:50|1915.4|1915|1916|1915.4|1916|1915.8|1915.4|1915|0
1639666140000|2021-12-16 14:49:00|1915.8|1915.6|1916|1915.6|1916.4|1915.8|1915.6|1915|0
1639666150000|2021-12-16 14:49:10|1915.8|1915.4|1916|1915.6|1916.4|1916|1915.4|1915.2|0
1639666160000|2021-12-16 14:49:20|1916.2|1915.8|1916.2|1915.8|1916.4|1916|1915.8|1915.4|0
1639666170000|2021-12-16 14:49:30|1916.4|1916|1916.8|1916.2|1916.8|1916.4|1916.2|1915.8|0
1639666180000|2021-12-16 14:49:40|1916.6|1916|1917.4|1916.8|1917.6|1917.2|1916.4|1916|0
1639666190000|2021-12-16 14:49:50|1917.2|1917|1917|1916.6|1917.4|1917|1916.8|1916.4|0
1639666200000|2021-12-16 14:50:00|1916.8|1916.4|1917|1916.6|1917.6|1917|1916.8|1916.4|0
1639666210000|2021-12-16 14:50:10|1917.2|1916.4|1916.4|1915.8|1917.4|1916.6|1916.2|1915.8|0
1639666220000|2021-12-16 14:50:20|1916.2|1915.6|1916.4|1916|1916.4|1916.2|1916|1915.4|0
1639666230000|2021-12-16 14:50:30|1916.6|1916.2|1916.6|1916.2|1917|1916.8|1916.2|1915.8|0
1639666240000|2021-12-16 14:50:40|1916.4|1916|1916|1915.6|1916.4|1916|1915.6|1915.4|0
1639666250000|2021-12-16 14:50:50|1915.8|1915.8|1914.8|1914.4|1916|1915.8|1914.6|1914|0
1639666260000|2021-12-16 14:51:00|1915|1914.6|1914.2|1914|1915|1914.6|1914.2|1913.6|0
1639666270000|2021-12-16 14:51:10|1914.4|1914.2|1914.6|1914.2|1915.2|1914.6|1914.4|1914|0
1639666280000|2021-12-16 14:51:20|1914.8|1914.4|1915.8|1915.2|1915.8|1915.4|1914.6|1914.2|0
1639666290000|2021-12-16 14:51:30|1916|1915.4|1916|1915.4|1916|1915.6|1915.4|1915|0
1639666300000|2021-12-16 14:51:40|1915.8|1915.2|1915.4|1915|1915.8|1915.4|1915.2|1914.8|0
1639666310000|2021-12-16 14:51:50|1915.2|1915.2|1914.4|1914|1915.2|1915.2|1914.2|1913.8|0
1639666320000|2021-12-16 14:52:00|1914.2|1913.8|1914.4|1914|1914.4|1914|1913.6|1913|0
1639666330000|2021-12-16 14:52:10|1914.6|1914.2|1913.8|1913.6|1914.6|1914.2|1913.8|1913.2|0
1639666340000|2021-12-16 14:52:20|1914|1913.8|1915.2|1914.6|1915.2|1914.8|1914|1913.8|0
1639666350000|2021-12-16 14:52:30|1915.4|1914.8|1914.8|1914.6|1915.4|1915|1914.6|1914|0
1639666360000|2021-12-16 14:52:40|1915|1914.4|1915.2|1915|1915.4|1915|1914.8|1914.4|0
1639666370000|2021-12-16 14:52:50|1915.4|1914.8|1914.6|1914.2|1915.4|1915|1914.4|1914|0
1639666380000|2021-12-16 14:53:00|1914.4|1914|1914|1913.6|1914.6|1914.2|1914|1913.4|0
1639666390000|2021-12-16 14:53:10|1913.8|1913.4|1913.4|1912.8|1913.8|1913.4|1912.8|1912.2|0
1639666400000|2021-12-16 14:53:20|1913.2|1912.6|1913.4|1912.8|1913.6|1913.4|1912.8|1912.4|0
1639666410000|2021-12-16 14:53:30|1913.2|1913|1914.4|1914|1914.4|1914.2|1913.2|1912.8|0
1639666420000|2021-12-16 14:53:40|1914.2|1913.8|1914.4|1914.2|1914.6|1914.2|1914|1913.6|0
1639666430000|2021-12-16 14:53:50|1914.6|1914.4|1915.2|1914.6|1915.2|1914.8|1914.4|1914|0
1639666440000|2021-12-16 14:54:00|1915.4|1914.8|1915.2|1914.6|1915.8|1915.4|1915|1914.6|0
1639666450000|2021-12-16 14:54:10|1915|1914.4|1913.8|1913.2|1915|1914.8|1913.4|1913|0
1639666460000|2021-12-16 14:54:20|1913.6|1913|1914.4|1914|1914.4|1914|1913.4|1913|0
1639666470000|2021-12-16 14:54:30|1914.6|1913.8|1915|1914.6|1915|1914.6|1914.4|1913.8|0
1639666480000|2021-12-16 14:54:40|1915.2|1914.8|1915|1914.6|1915.2|1915|1914.6|1914.2|0
1639666490000|2021-12-16 14:54:50|1915.2|1914.8|1914.6|1914.2|1915.2|1915|1914|1913.8|0
1639666500000|2021-12-16 14:55:00|1914.4|1914.4|1914.8|1914.4|1915.2|1914.8|1914.4|1914.2|0
1639666510000|2021-12-16 14:55:10|1915|1914.6|1915|1914.8|1915.4|1915|1914.8|1914.4|0
1639666520000|2021-12-16 14:55:20|1915.2|1915|1915.6|1915.4|1915.8|1915.4|1915|1915|0
1639666530000|2021-12-16 14:55:30|1915.8|1915.6|1915.2|1915|1916|1915.6|1915.2|1915|0
1639666540000|2021-12-16 14:55:40|1915|1914.8|1914.2|1913.8|1915|1914.8|1914.2|1913.8|0
1639666550000|2021-12-16 14:55:50|1914.4|1914|1914|1913.6|1914.6|1914.2|1913.6|1913.2|0
1639666560000|2021-12-16 14:56:00|1913.8|1913.4|1913.6|1913.2|1914.2|1913.8|1913.2|1912.6|0
1639666570000|2021-12-16 14:56:10|1913.8|1913.4|1914|1913.4|1914.4|1914|1913.8|1913.4|0
1639666580000|2021-12-16 14:56:20|1913.8|1913.2|1913.6|1913.2|1913.8|1913.4|1913.6|1913|0
1639666590000|2021-12-16 14:56:30|1913.4|1913|1912.6|1912.4|1913.4|1913.2|1912.6|1911.8|0
1639666600000|2021-12-16 14:56:40|1912.8|1912.6|1913.2|1913|1913.4|1913|1912.8|1912.4|0
1639666610000|2021-12-16 14:56:50|1913|1912.8|1913.6|1913.2|1913.6|1913.2|1913|1912.4|0
1639666620000|2021-12-16 14:57:00|1913.4|1913|1913.4|1913|1914|1913.6|1913.2|1913|0
1639666630000|2021-12-16 14:57:10|1913.6|1913.2|1913.2|1912.6|1914|1913.6|1912.8|1912.4|0
1639666640000|2021-12-16 14:57:20|1913|1912.8|1912|1911.6|1913.2|1912.8|1912|1911.6|0
1639666650000|2021-12-16 14:57:30|1911.8|1911.4|1911.4|1911|1912|1911.6|1911.4|1911|0
1639666660000|2021-12-16 14:57:40|1911.2|1910.8|1912.6|1912|1912.6|1912|1911.2|1910.8|0
1639666670000|2021-12-16 14:57:50|1912.4|1911.8|1912.2|1911.8|1912.4|1911.8|1912.2|1911.8|0
1639666680000|2021-12-16 14:58:00|1912|1912|1911.8|1911.6|1912.4|1912|1911.2|1911|0
1639666690000|2021-12-16 14:58:10|1912|1911.4|1912|1911.6|1912.2|1911.8|1911.4|1911|0
1639666700000|2021-12-16 14:58:20|1912.2|1911.8|1911.8|1911.4|1912.2|1911.8|1911.4|1911|0
1639666710000|2021-12-16 14:58:30|1912|1911.6|1912|1911.6|1912|1911.6|1911.2|1911|0
1639666720000|2021-12-16 14:58:40|1912.2|1911.8|1912|1911.4|1912.6|1912|1911.8|1911.4|0
1639666730000|2021-12-16 14:58:50|1911.8|1911.6|1911|1910.6|1911.8|1911.8|1911|1910.4|0
1639666740000|2021-12-16 14:59:00|1910.8|1910.4|1911|1910.4|1911.6|1911.2|1910.6|1910.2|0
1639666750000|2021-12-16 14:59:10|1910.8|1910.6|1910.8|1910.2|1910.8|1910.6|1910.4|1910|0
1639666760000|2021-12-16 14:59:20|1911|1910.4|1911|1910.4|1911|1910.6|1910.6|1910.2|0
1639666770000|2021-12-16 14:59:30|1910.8|1910.6|1911.6|1911.2|1912|1911.6|1910.8|1910.4|0
1639666780000|2021-12-16 14:59:40|1911.8|1911.4|1912.4|1912|1912.6|1912.2|1911.8|1911.4|0
1639666790000|2021-12-16 14:59:50|1912.2|1911.8|1911.6|1911.2|1912.2|1911.8|1911.4|1911.2|0
1639666800000|2021-12-16 15:00:00|1911.4|1911|1913|1912.6|1913.4|1913|1911.2|1911|0
1639666810000|2021-12-16 15:00:10|1913.2|1912.8|1914.4|1914|1914.4|1914|1912.8|1912.4|0
1639666820000|2021-12-16 15:00:20|1914.2|1913.8|1914.2|1913.6|1914.8|1914.4|1913.8|1913.4|0
1639666830000|2021-12-16 15:00:30|1914.4|1913.8|1914.2|1913.6|1914.8|1914.4|1914.2|1913.6|0
1639666840000|2021-12-16 15:00:40|1914|1913.8|1914.2|1913.8|1914.2|1913.8|1913.6|1913.2|0
1639666850000|2021-12-16 15:00:50|1914.4|1914|1913.6|1913.2|1914.4|1914|1913.4|1913.2|0
1639666860000|2021-12-16 15:01:00|1913.8|1913.4|1912.8|1912.4|1913.8|1913.4|1912.4|1912.2|0
1639666870000|2021-12-16 15:01:10|1913|1912.6|1912.6|1912.2|1913.2|1912.8|1912.2|1911.6|0
1639666880000|2021-12-16 15:01:20|1912.4|1912|1913.4|1913|1913.4|1913|1912.2|1911.6|0
1639666890000|2021-12-16 15:01:30|1913.6|1913.2|1912.8|1912.2|1913.6|1913.4|1912.6|1912.2|0
1639666900000|2021-12-16 15:01:40|1912.6|1912|1912.4|1912|1912.6|1912.2|1911.8|1911.6|0
1639666910000|2021-12-16 15:01:50|1912.6|1912.2|1911.4|1911|1912.6|1912.2|1911.4|1911|0
1639666920000|2021-12-16 15:02:00|1911.2|1911.2|1910.8|1910.4|1911.6|1911.2|1910.4|1910|0
1639666930000|2021-12-16 15:02:10|1911|1910.2|1910.4|1910|1911.2|1911|1910.2|1910|0
1639666940000|2021-12-16 15:02:20|1910.2|1909.8|1910.4|1910|1910.6|1910.2|1910|1909.4|0
1639666950000|2021-12-16 15:02:30|1910.6|1910.2|1910.2|1909.8|1910.8|1910.4|1910|1909.4|0
1639666960000|2021-12-16 15:02:40|1910|1909.6|1910.4|1910|1910.8|1910.4|1909.8|1909.4|0
1639666970000|2021-12-16 15:02:50|1910.6|1910.2|1910.6|1910|1910.8|1910.4|1910.2|1910|0
1639666980000|2021-12-16 15:03:00|1910.8|1910.2|1910.6|1910.2|1911|1910.6|1910.4|1910|0
1639666990000|2021-12-16 15:03:10|1910.8|1910.4|1911|1910.4|1911.2|1910.8|1910.4|1910|0
1639667000000|2021-12-16 15:03:20|1911.2|1910.6|1911.6|1911.2|1911.8|1911.4|1911.2|1910.6|0
1639667010000|2021-12-16 15:03:30|1911.4|1911.4|1911.8|1911.4|1912.4|1912|1911.4|1911.2|0
1639667020000|2021-12-16 15:03:40|1912|1911.6|1912|1911.6|1912.6|1912|1912|1911.6|0
1639667030000|2021-12-16 15:03:50|1911.8|1911.4|1912|1911.6|1912.2|1911.8|1911.6|1911.2|0
1639667040000|2021-12-16 15:04:00|1911.8|1911.4|1911.4|1911|1912|1911.4|1911.2|1910.8|0
1639667050000|2021-12-16 15:04:10|1911.6|1911.2|1911.4|1911|1911.8|1911.6|1911.2|1910.8|0
1639667060000|2021-12-16 15:04:20|1911.2|1910.8|1910.8|1910.4|1911.4|1911|1910.6|1910.2|0
1639667070000|2021-12-16 15:04:30|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.2|1910|0
1639667080000|2021-12-16 15:04:40|1910.4|1910|1911|1910.4|1911|1910.6|1910.2|1909.8|0
1639667090000|2021-12-16 15:04:50|1910.8|1910.2|1910.2|1909.6|1911|1910.2|1910|1909.6|0
1639667100000|2021-12-16 15:05:00|1910|1909.4|1909.4|1908.8|1910.2|1910|1909.2|1908.8|0
1639667110000|2021-12-16 15:05:10|1909.2|1909|1908.8|1908.2|1909.2|1909|1908.6|1908|0
1639667120000|2021-12-16 15:05:20|1908.6|1908.4|1909|1908.6|1909.2|1908.8|1908.6|1908.2|0
1639667130000|2021-12-16 15:05:30|1909.2|1908.8|1909.4|1909|1910|1909.6|1909|1908.6|0
1639667140000|2021-12-16 15:05:40|1909.6|1909.2|1909.4|1908.8|1909.8|1909.2|1908.6|1908.2|0
1639667150000|2021-12-16 15:05:50|1909.2|1909|1909.8|1909.2|1909.8|1909.2|1909.2|1908.8|0
1639667160000|2021-12-16 15:06:00|1909.6|1909|1909.8|1909.2|1909.8|1909.2|1909|1908.6|0
1639667170000|2021-12-16 15:06:10|1909.6|1909|1909.4|1908.8|1909.6|1909.4|1909|1908.6|0
1639667180000|2021-12-16 15:06:20|1909.6|1909|1909.6|1909.4|1909.6|1909.4|1909.6|1909|0
1639667190000|2021-12-16 15:06:30|1909.4|1909.2|1910.2|1909.8|1910.4|1910|1909.2|1909|0
1639667200000|2021-12-16 15:06:40|1910.4|1910|1910.8|1910.4|1911.4|1911|1910.2|1909.8|0
1639667210000|2021-12-16 15:06:50|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.2|1909.6|0
1639667220000|2021-12-16 15:07:00|1910.8|1910.4|1909.6|1909.2|1910.8|1910.4|1909.6|1909.2|0
1639667230000|2021-12-16 15:07:10|1909.4|1909.4|1908.8|1908.6|1909.6|1909.4|1908.8|1908.6|0
1639667240000|2021-12-16 15:07:20|1909|1908.8|1909|1908.6|1909|1908.8|1907.8|1907.4|0
1639667250000|2021-12-16 15:07:30|1908.8|1908.4|1908.6|1908.4|1909|1908.6|1908.6|1908|0
1639667260000|2021-12-16 15:07:40|1908.8|1908.6|1909|1908.4|1909.2|1909|1908.8|1908.4|0
1639667270000|2021-12-16 15:07:50|1908.8|1908.6|1908.2|1907.8|1909|1908.6|1908.2|1907.6|0
1639667280000|2021-12-16 15:08:00|1908.4|1907.6|1909.2|1908.8|1909.2|1908.8|1908.4|1907.6|0
1639667290000|2021-12-16 15:08:10|1909|1908.6|1909|1908.6|1909.2|1908.8|1908.8|1908.4|0
1639667300000|2021-12-16 15:08:20|1909.2|1908.8|1909.8|1909.4|1910|1909.6|1909|1908.6|0
1639667310000|2021-12-16 15:08:30|1909.6|1909.6|1910.2|1909.8|1910.2|1909.8|1909.4|1909.2|0
1639667320000|2021-12-16 15:08:40|1910|1909.4|1910.2|1910|1910.4|1910|1909.8|1909.4|0
1639667330000|2021-12-16 15:08:50|1910.4|1909.8|1910.6|1910.2|1910.6|1910.4|1910|1909.8|0
1639667340000|2021-12-16 15:09:00|1910.4|1910.4|1911.4|1911|1911.8|1911.2|1910.4|1910.2|0
1639667350000|2021-12-16 15:09:10|1911.6|1911.2|1912|1911.6|1912|1911.6|1911.2|1910.8|0
1639667360000|2021-12-16 15:09:20|1912.2|1911.8|1912.4|1912|1912.6|1912.2|1912.2|1911.8|0
1639667370000|2021-12-16 15:09:30|1912.6|1912.2|1912.2|1911.6|1912.8|1912.2|1912|1911.6|0
1639667380000|2021-12-16 15:09:40|1912|1911.4|1911.6|1911|1912|1911.6|1911.2|1910.8|0
1639667390000|2021-12-16 15:09:50|1911.8|1911.2|1911|1910.4|1911.8|1911.4|1910.8|1910.4|0
1639667400000|2021-12-16 15:10:00|1910.8|1910.6|1912|1911.6|1912.2|1912|1910.8|1910.6|0
1639667410000|2021-12-16 15:10:10|1912.2|1911.8|1912.2|1911.8|1913|1912.6|1912.2|1911.8|0
1639667420000|2021-12-16 15:10:20|1912|1911.6|1912.2|1911.8|1912.6|1912.4|1912|1911.6|0
1639667430000|2021-12-16 15:10:30|1912|1911.6|1912.6|1912.2|1912.6|1912.2|1912|1911.6|0
1639667440000|2021-12-16 15:10:40|1912.4|1912.4|1913.2|1912.8|1913.4|1913|1912.4|1912.2|0
1639667450000|2021-12-16 15:10:50|1913.4|1913|1912.4|1912|1913.4|1913|1912.4|1912|0
1639667460000|2021-12-16 15:11:00|1912.2|1911.8|1911.8|1911.4|1912.4|1912|1911.6|1911|0
1639667470000|2021-12-16 15:11:10|1911.6|1911.2|1911.8|1911.4|1912.6|1912.2|1911.6|1911.2|0
1639667480000|2021-12-16 15:11:20|1912|1911.6|1912.4|1912.2|1912.6|1912.2|1911.8|1911.4|0
1639667490000|2021-12-16 15:11:30|1912.2|1912|1912.4|1912|1912.6|1912.2|1912|1911.8|0
1639667500000|2021-12-16 15:11:40|1912.6|1911.8|1913|1912.6|1913|1912.8|1912.4|1911.8|0
1639667510000|2021-12-16 15:11:50|1912.8|1912.4|1913.4|1912.8|1913.6|1913.2|1912.8|1912.4|0
1639667520000|2021-12-16 15:12:00|1913.2|1913|1913.4|1913|1913.8|1913.4|1913|1912.8|0
1639667530000|2021-12-16 15:12:10|1913.6|1913.2|1913.2|1913|1913.6|1913.2|1912.8|1912.4|0
1639667540000|2021-12-16 15:12:20|1913.4|1913.2|1913.4|1913|1914|1913.4|1913.2|1912.8|0
1639667550000|2021-12-16 15:12:30|1913.6|1913.2|1913.8|1913.2|1913.8|1913.4|1913.4|1912.8|0
1639667560000|2021-12-16 15:12:40|1914|1913.4|1913.8|1913.4|1914.2|1913.8|1913.6|1913.2|0
1639667570000|2021-12-16 15:12:50|1914|1913.6|1914.4|1913.8|1914.6|1914.2|1914|1913.4|0
1639667580000|2021-12-16 15:13:00|1914.6|1914|1915|1914.4|1915|1914.8|1914.4|1913.8|0
1639667590000|2021-12-16 15:13:10|1914.8|1914.2|1914.8|1914.4|1915|1914.6|1914.6|1914.2|0
1639667600000|2021-12-16 15:13:20|1914.6|1914.2|1915|1914.8|1915.4|1915|1914.4|1914.2|0
1639667610000|2021-12-16 15:13:30|1914.8|1914.6|1915.2|1914.8|1915.4|1915.2|1914.8|1914.4|0
1639667620000|2021-12-16 15:13:40|1915.4|1915|1915.2|1914.8|1915.8|1915.4|1915.2|1914.8|0
1639667630000|2021-12-16 15:13:50|1915.4|1915|1915|1914.4|1915.4|1915.2|1914.6|1914.4|0
1639667640000|2021-12-16 15:14:00|1914.8|1914.6|1914.6|1914.4|1915|1914.6|1914.2|1914|0
1639667650000|2021-12-16 15:14:10|1914.4|1914.2|1914.6|1914.4|1915.2|1914.8|1914.4|1914.2|0
1639667660000|2021-12-16 15:14:20|1914.8|1914.2|1914.6|1914.4|1915|1914.4|1914.4|1914.2|0
1639667670000|2021-12-16 15:14:30|1914.4|1914.2|1914.2|1913.8|1914.4|1914.2|1914|1913.6|0
1639667680000|2021-12-16 15:14:40|1914|1913.6|1913.6|1913.4|1914|1913.6|1913.4|1913.2|0
1639667690000|2021-12-16 15:14:50|1913.4|1913.2|1913.8|1913.4|1913.8|1913.6|1913|1912.8|0
1639667700000|2021-12-16 15:15:00|1913.6|1913.2|1914.2|1913.8|1914.6|1914.4|1913.6|1913|0
1639667710000|2021-12-16 15:15:10|1914.4|1913.6|1914.4|1914|1914.6|1914.2|1913.8|1913.4|0
1639667720000|2021-12-16 15:15:20|1914.6|1914.2|1914.2|1913.6|1914.8|1914.4|1914.2|1913.6|0
1639667730000|2021-12-16 15:15:30|1914|1913.8|1914.4|1914|1914.6|1914|1913.8|1913.4|0
1639667740000|2021-12-16 15:15:40|1914.2|1914.2|1914.6|1914.2|1915|1914.8|1914.2|1914|0
1639667750000|2021-12-16 15:15:50|1914.8|1914.4|1915|1914.8|1915|1914.8|1914.2|1913.8|0
1639667760000|2021-12-16 15:16:00|1914.8|1914.6|1915|1914.6|1915|1914.6|1914.6|1914.4|0
1639667770000|2021-12-16 15:16:10|1914.8|1914.4|1915.2|1914.8|1915.2|1914.8|1914.4|1914.2|0
1639667780000|2021-12-16 15:16:20|1915|1914.6|1915.2|1914.8|1915.6|1915.2|1914.8|1914.6|0
1639667790000|2021-12-16 15:16:30|1915|1914.6|1915.2|1914.8|1915.2|1915|1914.8|1914.4|0
1639667800000|2021-12-16 15:16:40|1915|1914.6|1915|1914.6|1915|1914.6|1914.6|1914.2|0
1639667810000|2021-12-16 15:16:50|1914.8|1914.4|1915|1914.6|1915|1914.6|1914.8|1914.4|0
1639667820000|2021-12-16 15:17:00|1914.8|1914.8|1915.6|1915.2|1915.8|1915.4|1914.8|1914.6|0
1639667830000|2021-12-16 15:17:10|1915.8|1915.4|1915.4|1914.8|1916|1915.6|1915.2|1914.8|0
1639667840000|2021-12-16 15:17:20|1915.2|1915|1915.8|1915.4|1915.8|1915.4|1915.2|1914.8|0
1639667850000|2021-12-16 15:17:30|1916|1915.6|1915.8|1915.6|1916|1915.8|1915.4|1915.2|0
1639667860000|2021-12-16 15:17:40|1916|1915.4|1915.6|1915.2|1916|1915.4|1915.4|1915|0
1639667870000|2021-12-16 15:17:50|1915.4|1915.4|1915.8|1915.4|1916|1915.6|1915.4|1915.2|0
1639667880000|2021-12-16 15:18:00|1915.6|1915.2|1915.8|1915.2|1915.8|1915.4|1915|1914.8|0
1639667890000|2021-12-16 15:18:10|1916|1915.4|1916.6|1916.2|1916.8|1916.4|1915.8|1915.4|0
1639667900000|2021-12-16 15:18:20|1916.8|1916.4|1916.2|1915.8|1917|1916.4|1916.2|1915.8|0
1639667910000|2021-12-16 15:18:30|1916.4|1916|1916.4|1916.2|1916.8|1916.2|1916.2|1915.8|0
1639667920000|2021-12-16 15:18:40|1916.6|1916.4|1917|1916.4|1917|1916.8|1916.4|1916.2|0
1639667930000|2021-12-16 15:18:50|1917.2|1916.6|1918.6|1918.2|1918.6|1918.2|1917.2|1916.4|0
1639667940000|2021-12-16 15:19:00|1918.4|1918|1918.2|1917.8|1918.4|1918|1918|1917.6|0
1639667950000|2021-12-16 15:19:10|1918|1917.6|1918.8|1918.4|1918.8|1918.4|1918|1917.4|0
1639667960000|2021-12-16 15:19:20|1919|1918.6|1919|1918.6|1919|1918.6|1918.4|1918|0
1639667970000|2021-12-16 15:19:30|1919.2|1918.8|1918.8|1918.4|1919.2|1919|1918.8|1918.4|0
1639667980000|2021-12-16 15:19:40|1919|1918.6|1919.2|1919|1919.2|1919|1918.8|1918.4|0
1639667990000|2021-12-16 15:19:50|1919.4|1918.8|1919.4|1919|1919.4|1919|1918.8|1918.6|0
1639668000000|2021-12-16 15:20:00|1919.2|1918.8|1919.2|1919|1919.4|1919.2|1919.2|1918.8|0
1639668010000|2021-12-16 15:20:10|1919.4|1919.2|1919.8|1919.6|1920|1919.8|1919.2|1919.2|0
1639668020000|2021-12-16 15:20:20|1920|1919.8|1919.8|1919.6|1920|1919.8|1919.6|1919.2|0
1639668030000|2021-12-16 15:20:30|1919.6|1919.4|1919.6|1919.4|1920|1919.8|1919.6|1919.2|0
1639668040000|2021-12-16 15:20:40|1919.8|1919.2|1919.6|1919.4|1920|1919.8|1919.6|1919.2|0
1639668050000|2021-12-16 15:20:50|1919.4|1919.2|1919.4|1919|1919.8|1919.4|1919.2|1918.8|0
1639668060000|2021-12-16 15:21:00|1919.2|1918.8|1918.8|1918.4|1919.4|1918.8|1918.8|1918.4|0
1639668070000|2021-12-16 15:21:10|1919|1918.6|1919.2|1918.6|1919.4|1918.8|1918.8|1918.4|0
1639668080000|2021-12-16 15:21:20|1919|1918.8|1919|1918.6|1919.8|1919.4|1919|1918.6|0
1639668090000|2021-12-16 15:21:30|1919.2|1918.8|1919|1918.6|1919.4|1919|1918.6|1918.4|0
1639668100000|2021-12-16 15:21:40|1918.8|1918.4|1919|1918.6|1919|1918.6|1918.6|1918.2|0
1639668110000|2021-12-16 15:21:50|1919.2|1918.8|1918|1917.6|1919.2|1918.8|1918|1917.6|0
1639668120000|2021-12-16 15:22:00|1918.2|1917.8|1918|1917.4|1918.4|1918|1917.8|1917.2|0
1639668130000|2021-12-16 15:22:10|1918.2|1917.6|1918.6|1918.2|1918.8|1918.4|1918.2|1917.6|0
1639668140000|2021-12-16 15:22:20|1918.8|1918.4|1919|1918.6|1919|1918.6|1918.4|1918|0
1639668150000|2021-12-16 15:22:30|1918.6|1918.4|1919|1918.6|1919.2|1918.8|1918.6|1918.4|0
1639668160000|2021-12-16 15:22:40|1918.8|1918.4|1918.8|1918.4|1919|1918.8|1918.6|1918.2|0
1639668170000|2021-12-16 15:22:50|1919|1918.6|1918.8|1918.6|1919|1918.6|1918.8|1918.4|0
1639668180000|2021-12-16 15:23:00|1919|1918.4|1918.8|1918.4|1919|1918.6|1918.4|1918.2|0
1639668190000|2021-12-16 15:23:10|1918.6|1918.2|1918.8|1918.2|1918.8|1918.4|1918.4|1917.8|0
1639668200000|2021-12-16 15:23:20|1919|1918.4|1918.4|1918.2|1919|1918.6|1918|1917.8|1654
1639668210000|2021-12-16 15:23:30|1918.2|1918|1919|1918.6|1919.2|1918.8|1918.2|1918|0
1639668220000|2021-12-16 15:23:40|1918.8|1918.4|1919.2|1918.8|1919.6|1919.2|1918.8|1918.4|0
1639668230000|2021-12-16 15:23:50|1919.4|1919|1919.8|1919.4|1920|1919.6|1919.4|1919|0
1639668240000|2021-12-16 15:24:00|1919.6|1919.2|1919.8|1919.6|1920|1919.8|1919.6|1919.2|0
1639668250000|2021-12-16 15:24:10|1920|1919.4|1919.8|1919.6|1920|1919.8|1919.8|1919.4|0
1639668260000|2021-12-16 15:24:20|1919.6|1919.4|1919.4|1919|1919.8|1919.6|1919.2|1919|0
1639668270000|2021-12-16 15:24:30|1919.6|1919.2|1919.8|1919.2|1919.8|1919.2|1919.6|1919|0
1639668280000|2021-12-16 15:24:40|1919.6|1919.4|1920.4|1920|1920.8|1920.4|1919.6|1919.4|0
1639668290000|2021-12-16 15:24:50|1920.2||1920.2||1920.4||1920.2||0
1639668300000|2021-12-16 15:25:00|1920|1919.8|1920.6|1920.2|1921|1920.4|1919.8|1919.6|0
1639668310000|2021-12-16 15:25:10|1920.4|1920|1920.8|1920.4|1921|1920.6|1920.4|1920|0
1639668320000|2021-12-16 15:25:20|1921|1920.6|1921.2|1920.6|1921.2|1921|1920.6|1920.2|0
1639668330000|2021-12-16 15:25:30|1921|1920.8|1921.6|1921.2|1921.8|1921.4|1921|1920.6|0
1639668340000|2021-12-16 15:25:40|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.6|1921.4|0
1639668350000|2021-12-16 15:25:50|1921.6|1921.4|1921.8|1921.4|1921.8|1921.4|1921.6|1921.2|0
1639668360000|2021-12-16 15:26:00|1921.6|1921.6|1921.6|1921.4|1922|1921.6|1921.6|1921.2|0
1639668370000|2021-12-16 15:26:10|1921.8|1921.2|1920.8|1920.6|1921.8|1921.4|1920.8|1920.4|0
1639668380000|2021-12-16 15:26:20|1921|1920.4|1920.6|1920|1921.2|1920.8|1920.6|1920|0
1639668390000|2021-12-16 15:26:30|1920.8|1920.2|1921.4|1921|1921.4|1921|1920.6|1920.2|0
1639668400000|2021-12-16 15:26:40|1921.2|1920.8|1921.4|1921|1921.4|1921|1921|1920.6|0
1639668410000|2021-12-16 15:26:50|1921.2|1920.8|1921|1920.8|1921.4|1920.8|1921|1920.6|0
1639668420000|2021-12-16 15:27:00|1921.2|1921|1921.4|1921|1921.8|1921.4|1921.2|1920.8|0
1639668430000|2021-12-16 15:27:10|1921.2|1920.8|1921.8|1921.4|1922|1921.6|1921.2|1920.8|0
1639668440000|2021-12-16 15:27:20|1921.6|1921|1922|1921.8|1922|1921.8|1921.2|1921|0
1639668450000|2021-12-16 15:27:30|1922.2|1922|1922.2|1921.8|1922.4|1922.2|1921.8|1921.6|0
1639668460000|2021-12-16 15:27:40|1922.4|1922|1922.4|1922|1922.4|1922|1922.2|1921.8|0
1639668470000|2021-12-16 15:27:50|1922.2|1921.8|1922.4|1921.8|1922.4|1922.2|1922|1921.8|0
1639668480000|2021-12-16 15:28:00|1922.2|1921.6|1921.6|1921.2|1922.4|1921.8|1921.6|1921.2|0
1639668490000|2021-12-16 15:28:10|1921.8|1921.4|1922|1921.6|1922|1921.6|1921.6|1921.2|0
1639668500000|2021-12-16 15:28:20|1922.2|1921.8|1921.4|1920.8|1922.2|1921.8|1921.2|1920.8|0
1639668510000|2021-12-16 15:28:30|1921.2|1921|1921.4|1921|1921.6|1921.4|1921.2|1920.8|0
1639668520000|2021-12-16 15:28:40|1921.2|1920.8|1921.4|1921|1921.4|1921|1921.2|1920.8|0
1639668530000|2021-12-16 15:28:50|1920.8|1920.6|1921.4|1921|1921.4|1921|1920.8|1920.6|0
1639668540000|2021-12-16 15:29:00|1921.2|1920.8|1921|1920.4|1921.4|1920.8|1920.6|1920.2|0
1639668550000|2021-12-16 15:29:10|1920.8|1920.6|1920.2|1919.8|1920.8|1920.6|1920|1919.8|0
1639668560000|2021-12-16 15:29:20|1920.4|1920|1920.8|1920.2|1920.8|1920.4|1920.2|1919.6|0
1639668570000|2021-12-16 15:29:30|1921|1920.4|1921|1920.4|1921.4|1921|1920.8|1920.4|0
1639668580000|2021-12-16 15:29:40|1920.8|1920.6|1921|1920.4|1921|1920.6|1920.8|1920.4|0
1639668590000|2021-12-16 15:29:50|1921.2|1920.6|1920.8|1920.2|1921.2|1920.6|1920.4|1920.2|0
1639668600000|2021-12-16 15:30:00|1921|1920.4|1920.6|1920.2|1921|1920.6|1920.6|1920|0
1639668610000|2021-12-16 15:30:10|1920.8|1920.4|1921|1920.6|1921.6|1921|1920.8|1920.4|0
1639668620000|2021-12-16 15:30:20|1921.2|1920.4|1920.6|1920.2|1921.2|1920.6|1920.6|1920.2|0
1639668630000|2021-12-16 15:30:30|1920.4|1920|1919.8|1919.2|1920.6|1920|1919.8|1919|0
1639668640000|2021-12-16 15:30:40|1919.6|1919.4|1919.8|1919.6|1919.8|1919.6|1919.6|1919.2|0
1639668650000|2021-12-16 15:30:50|1920|1919.4|1920.2|1919.8|1920.6|1920|1919.8|1919.2|0
1639668660000|2021-12-16 15:31:00|1920.4|1920|1920|1919.6|1920.6|1920|1920|1919.4|0
1639668670000|2021-12-16 15:31:10|1920.2|1919.8|1920|1919.6|1920.2|1920|1920|1919.4|0
1639668680000|2021-12-16 15:31:20|1919.4|1919.2|1920.2|1919.6|1920.6|1920|1919.4|1919.2|0
1639668690000|2021-12-16 15:31:30|1920|1919.8|1919.8|1919.6|1920|1920|1919.8|1919.4|0
1639668700000|2021-12-16 15:31:40|1920|1919.4|1920.2|1919.8|1920.4|1919.8|1920|1919.2|0
1639668710000|2021-12-16 15:31:50|1920|1919.6|1920|1919.6|1920.4|1920|1919.8|1919.4|0
1639668720000|2021-12-16 15:32:00|1920.2|1919.8|1920.6|1920|1921|1920.6|1920.2|1919.8|0
1639668730000|2021-12-16 15:32:10|1920.4|1919.8|1920.4|1920|1920.6|1920.2|1920|1919.6|0
1639668740000|2021-12-16 15:32:20|1920.6|1920.2|1921.6|1921.2|1921.6|1921.2|1920.6|1920|0
1639668750000|2021-12-16 15:32:30|1921.4|1921.4|1921.6|1921.4|1921.6|1921.4|1921.4|1921.2|0
1639668760000|2021-12-16 15:32:40|1921.8|1921.2|1921.8|1921.4|1922|1921.6|1921.6|1921.2|0
1639668770000|2021-12-16 15:32:50|1922|1921.6|1921|1920.6|1922|1921.8|1920.8|1920.4|0
1639668780000|2021-12-16 15:33:00|1921.2|1920.8|1920.6|1920.2|1921.2|1920.8|1920.4|1920|0
1639668790000|2021-12-16 15:33:10|1920.4|1920|1920.4|1920|1920.4|1920|1920.2|1919.8|0
1639668800000|2021-12-16 15:33:20|1920.2|1920.2|1920|1919.8|1920.6|1920.2|1920|1919.6|0
1639668810000|2021-12-16 15:33:30|1920.2|1920|1920.4|1919.8|1920.4|1920|1919.6|1919.4|0
1639668820000|2021-12-16 15:33:40|1920.2|1920|1920.8|1920.4|1921.2|1920.8|1920.2|1920|0
1639668830000|2021-12-16 15:33:50|1920.6|1920.2|1921.2|1920.6|1921.2|1920.8|1920.6|1920.2|0
1639668840000|2021-12-16 15:34:00|1921.4|1920.8|1921.2|1920.8|1921.4|1921|1921|1920.8|0
1639668850000|2021-12-16 15:34:10|1921.4|1921|1921.2|1920.8|1921.6|1921.2|1921.2|1920.8|0
1639668860000|2021-12-16 15:34:20|1921|1920.6|1921|1920.6|1921|1920.8|1920.8|1920.6|0
1639668870000|2021-12-16 15:34:30|1921.2|1920.8|1921.2|1921|1921.4|1921.2|1921.2|1920.8|0
1639668880000|2021-12-16 15:34:40|1921|1920.8|1921|1920.6|1921.2|1920.8|1920.8|1920.6|0
1639668890000|2021-12-16 15:34:50|1920.8|1920.4|1920.8|1920.6|1921|1920.6|1920.6|1920.4|0
1639668900000|2021-12-16 15:35:00|1921|1920.8|1920.4|1920.2|1921|1920.8|1920.2|1919.8|0
1639668910000|2021-12-16 15:35:10|1920.6|1920.4|1921.2|1921|1921.6|1921|1920.6|1920.4|0
1639668920000|2021-12-16 15:35:20|1921.4|1920.8|1921.2|1920.8|1921.6|1921.2|1921|1920.6|0
1639668930000|2021-12-16 15:35:30|1921.4|1921|1921|1920.6|1921.4|1921|1921|1920.6|0
1639668940000|2021-12-16 15:35:40|1920.8|1920.4|1920.6|1920.2|1921|1920.6|1920.6|1920.2|0
1639668950000|2021-12-16 15:35:50|1920.4|1920|1920.2|1920|1920.6|1920|1920|1919.8|0
1639668960000|2021-12-16 15:36:00|1920.4|1920.2|1920.6|1920.2|1920.8|1920.4|1920.2|1920|0
1639668970000|2021-12-16 15:36:10|1920.4|1920.4|1920.2|1919.6|1920.4|1920.4|1920|1919.6|0
1639668980000|2021-12-16 15:36:20|1920|1919.4|1920.2|1919.8|1920.2|1919.8|1919.8|1919.4|0
1639668990000|2021-12-16 15:36:30|1920|1920|1920.2|1919.8|1920.4|1920|1919.8|1919.4|0
1639669000000|2021-12-16 15:36:40|1920|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.4|0
1639669010000|2021-12-16 15:36:50||1919.6||1919.6||1919.6||1919.4|0
1639669020000|2021-12-16 15:37:00|1920|1919.8|1919.8|1919.2|1920|1919.8|1919.4|1919.2|0
1639669030000|2021-12-16 15:37:10|1919.6|1919|1919.6|1919.2|1919.6|1919.4|1919|1918.6|472
1639669040000|2021-12-16 15:37:20|1919.8|1919.4|1920.2|1919.8|1920.2|1919.8|1919.8|1919.4|0
1639669050000|2021-12-16 15:37:30|1920|1919.6|1920|1919.6|1920.2|1919.6|1919.8|1919.4|0
1639669060000|2021-12-16 15:37:40|1919.8|1919.4|1919.8|1919.6|1919.8|1919.6|1919.6|1919.2|0
1639669070000|2021-12-16 15:37:50|1919.6|1919.4|1920|1919.6|1920|1919.6|1919.6|1919.4|0
1639669080000|2021-12-16 15:38:00|1920.2|1919.8|1919.2|1918.8|1920.2|1920|1919.2|1918.8|0
1639669090000|2021-12-16 15:38:10|1919.4|1919|1919.4|1919|1919.4|1919|1919.2|1918.8|0
1639669100000|2021-12-16 15:38:20|1919.2|1918.8|1919.4|1919|1919.4|1919|1919.2|1918.8|0
1639669110000|2021-12-16 15:38:30|1919.2|1918.8|1919.4|1919|1919.4|1919.2|1918.8|1918.6|0
1639669120000|2021-12-16 15:38:40|1919.2|1919.2|1919.6|1919.2|1919.6|1919.4|1919.2|1918.8|0
1639669130000|2021-12-16 15:38:50|1919.4|1919|1919.2|1918.8|1919.6|1919.4|1919.2|1918.8|0
1639669140000|2021-12-16 15:39:00|1919|1919|1919|1918.8|1919.2|1919|1918.8|1918.2|0
1639669150000|2021-12-16 15:39:10|1919.2|1919|1919|1918.6|1919.4|1919|1919|1918.6|0
1639669160000|2021-12-16 15:39:20|1919.2|1918.8|1919.6|1919.2|1919.6|1919.2|1919|1918.6|0
1639669170000|2021-12-16 15:39:30|1919.4|1919|1919|1918.8|1919.4|1919|1918.4|1918.2|0
1639669180000|2021-12-16 15:39:40|1919.2|1919|1919.4|1919|1919.4|1919.2|1919.2|1918.8|0
1639669190000|2021-12-16 15:39:50|1919.6|1919.2|1919.4|1919|1919.8|1919.2|1919.2|1919|0
1639669200000|2021-12-16 15:40:00|1919.2|1918.8|1919.2|1918.8|1919.2|1919|1918.8|1918.4|0
1639669210000|2021-12-16 15:40:10|1919|1918.6|1919|1918.6|1919|1918.6|1918.4|1918|0
1639669220000|2021-12-16 15:40:20|1919.2|1918.8|1919.2|1919|1919.2|1919|1918.8|1918.4|0
1639669230000|2021-12-16 15:40:30|1919.4|1918.8|1919.8|1919.4|1919.8|1919.4|1919|1918.8|0
1639669240000|2021-12-16 15:40:40|1919.6|1919.6|1919.8|1919.4|1920|1919.6|1919.6|1919.2|0
1639669250000|2021-12-16 15:40:50|1919.6|1919.2|1919.2|1919|1919.6|1919.2|1919.2|1918.8|0
1639669260000|2021-12-16 15:41:00|1919.4|1918.8|1918.8|1918.6|1919.4|1919|1918.8|1918.4|0
1639669270000|2021-12-16 15:41:10|1919|1918.4|1919|1918.6|1919|1918.6|1918.6|1918.4|0
1639669280000|2021-12-16 15:41:20|1919.2|1918.8|1919.4|1919|1919.6|1919.2|1919.2|1918.8|0
1639669290000|2021-12-16 15:41:30|1919.2|1918.8|1919.6|1919.2|1919.6|1919.4|1919.2|1918.6|0
1639669300000|2021-12-16 15:41:40|1919.8|1919.4|1919.6|1919.4|1919.8|1919.6|1919.6|1919.2|0
1639669310000|2021-12-16 15:41:50|1919.4|1919.2|1919|1918.8|1919.6|1919.4|1919|1918.8|0
1639669320000|2021-12-16 15:42:00|1919.2|1919|1920|1919.8|1920|1919.8|1919|1919|0
1639669330000|2021-12-16 15:42:10|1920.2|1919.6|1920.4|1920.2|1920.6|1920.2|1920.2|1919.6|0
1639669340000|2021-12-16 15:42:20|1920.6|1920.4|1920.8|1920.4|1921|1920.6|1920.4|1920.4|0
1639669350000|2021-12-16 15:42:30|1920.6|1920.2|1920.2|1919.6|1920.6|1920.2|1920.2|1919.6|0
1639669360000|2021-12-16 15:42:40|1920.4|1919.8|1920.4|1920.2|1920.4|1920.2|1920.2|1919.8|0
1639669370000|2021-12-16 15:42:50|1920.6|1920.4|1921|1920.8|1921|1920.8|1920.6|1920.4|0
1639669380000|2021-12-16 15:43:00|1921.2|1921|1921.2|1920.8|1921.2|1921|1921|1920.6|0
1639669390000|2021-12-16 15:43:10|1921|1920.6|1921|1920.6|1921.2|1920.8|1920.6|1920.4|0
1639669400000|2021-12-16 15:43:20|1921.2|1920.8|1921.2|1920.6|1921.6|1921.4|1921|1920.6|0
1639669410000|2021-12-16 15:43:30|1921|1920.4|1920.8|1920.4|1921|1920.6|1920.6|1920|0
1639669420000|2021-12-16 15:43:40|1921|1920.6|1921|1920.6|1921|1920.8|1920.6|1920.4|0
1639669430000|2021-12-16 15:43:50|1921.2|1920.8|1921|1920.6|1921.4|1921|1920.8|1920.6|0
1639669440000|2021-12-16 15:44:00|1920.8|1920.4|1921.2|1920.8|1921.4|1921|1920.6|1920.4|0
1639669450000|2021-12-16 15:44:10|1921||1921.2||1921.2||1921||0
1639669460000|2021-12-16 15:44:20|1921.4|1921|1921.4|1920.8|1921.6|1921.4|1921.4|1920.8|0
1639669470000|2021-12-16 15:44:30|1921.2|1921|1922|1921.8|1922|1921.8|1921.2|1920.8|0
1639669480000|2021-12-16 15:44:40|1921.8|1921.6|1922|1921.6|1922|1921.6|1921.6|1921.4|0
1639669490000|2021-12-16 15:44:50|1922.2|1921.8|1922.4|1922|1922.6|1922.2|1922.2|1921.8|0
1639669500000|2021-12-16 15:45:00|1922.6|1922.2|1922.4|1922|1922.8|1922.2|1922|1921.8|0
1639669510000|2021-12-16 15:45:10|1922.6|1921.8|1922.2|1921.8|1922.6|1921.8|1922.2|1921.8|0
1639669520000|2021-12-16 15:45:20|1922.4|1922|1922.2|1921.8|1922.4|1922|1922|1921.8|0
1639669530000|2021-12-16 15:45:30|1922|1921.6|1921.8|1921.4|1922|1921.6|1921.6|1921.2|0
1639669540000|2021-12-16 15:45:40|1922|1921.6|1922|1921.6|1922|1921.6|1921.8|1921.4|0
1639669550000|2021-12-16 15:45:50|1922.2|1921.4|1922.2|1921.8|1922.4|1922|1922.2|1921.4|0
1639669560000|2021-12-16 15:46:00|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1922|0
1639669570000|2021-12-16 15:46:10|1922.8|1922.4|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|0
1639669580000|2021-12-16 15:46:20|1922.6|1922.4|1922.6|1922.2|1922.8|1922.4|1922.4|1922.2|0
1639669590000|2021-12-16 15:46:30|1922.4|1922.4|1922|1921.8|1922.4|1922.4|1921.6|1921.4|0
1639669600000|2021-12-16 15:46:40|1921.8|1921.6|1921.4|1921|1921.8|1921.6|1921.4|1921|0
1639669610000|2021-12-16 15:46:50|1921.2|1921.2|1921.2|1921|1921.2|1921.2|1921.2|1920.8|0
1639669620000|2021-12-16 15:47:00|1921|1920.8|1921.2|1920.8|1921.4|1921|1921|1920.6|0
1639669630000|2021-12-16 15:47:10|1921.4|1921|1921|1920.8|1921.8|1921.4|1921|1920.6|0
1639669640000|2021-12-16 15:47:20|1921.2|1921|1920.8|1920.6|1921.4|1921|1920.8|1920.6|0
1639669650000|2021-12-16 15:47:30|1921|1920.8|1921.4|1921|1921.4|1921.2|1921|1920.8|0
1639669660000|2021-12-16 15:47:40|1921.6|1921.2|1921.6|1921.2|1921.8|1921.6|1921.4|1921.2|0
1639669670000|2021-12-16 15:47:50|1921.8|1921.4|1922|1921.6|1922.2|1921.8|1921.6|1921.4|0
1639669680000|2021-12-16 15:48:00|1922.2|1921.8|1922.2|1921.8|1922.4|1922|1921.6|1921.4|0
1639669690000|2021-12-16 15:48:10|1922|1921.6|1922.2|1921.8|1922.4|1922|1922|1921.6|0
1639669700000|2021-12-16 15:48:20|1922.4|1922|1922.8|1922.6|1922.8|1922.6|1922.2|1921.8|0
1639669710000|2021-12-16 15:48:30|1923|1922.8|1923.4|1923|1923.4|1923.2|1923|1922.6|0
1639669720000|2021-12-16 15:48:40|1923.2|1922.8|1923|1922.8|1923.2|1923|1923|1922.8|0
1639669730000|2021-12-16 15:48:50|1923.2|1923|1923.2|1923|1923.4|1923|1923.2|1923|0
1639669740000|2021-12-16 15:49:00|1923.4|1923.2|1923.8|1923.6|1923.8|1923.6|1923.4|1923|0
1639669750000|2021-12-16 15:49:10|1924.2|1923.8|1924.6|1924.2|1924.6|1924.2|1924.2|1923.8|0
1639669760000|2021-12-16 15:49:20|1924.8|1924.4|1924.4|1924.2|1924.8|1924.4|1924.2|1924|0
1639669770000|2021-12-16 15:49:30|1924.6|1924|1924.4|1924|1924.6|1924|1924.4|1924|0
1639669780000|2021-12-16 15:49:40|1924.6|1924.2|1924.2|1924|1924.6|1924.4|1924|1923.8|0
1639669790000|2021-12-16 15:49:50|1924.4|1923.8|1924|1923.6|1924.4|1923.8|1924|1923.6|0
1639669800000|2021-12-16 15:50:00|1924.2|1923.8|1924.6|1924.4|1924.8|1924.4|1924.2|1923.8|0
1639669810000|2021-12-16 15:50:10|1924.8|1924.6|1924.8|1924.6|1924.8|1924.6|1924.6|1924.4|0
1639669820000|2021-12-16 15:50:20|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.6|0
1639669830000|2021-12-16 15:50:30|1925||1924.8||1925||1924.8||0
1639669840000|2021-12-16 15:50:40|1924.6|1924.4|1924.6|1924.2|1924.8|1924.6|1924.6|1924|0
1639669850000|2021-12-16 15:50:50|1924.4|1924|1923.8|1923.6|1924.4|1924|1923.8|1923.6|0
1639669860000|2021-12-16 15:51:00|1923.6|1923.4|1923.6|1923.2|1923.8|1923.6|1923.6|1923.2|0
1639669870000|2021-12-16 15:51:10|1923.8|1923.4|1923.6|1923.4|1923.8|1923.4|1923.6|1923.4|0
1639669880000|2021-12-16 15:51:20|1923.8|1923.6|1923.8|1923.4|1924|1923.8|1923.8|1923.4|0
1639669890000|2021-12-16 15:51:30|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.4|1923|0
1639669900000|2021-12-16 15:51:40|1923.2|1923.2|1923.6|1923.2|1923.8|1923.4|1923.2|1922.8|0
1639669910000|2021-12-16 15:51:50|1923.8|1923.4|1924|1923.6|1924|1923.6|1923.8|1923.2|0
1639669920000|2021-12-16 15:52:00|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.8|1923.4|0
1639669930000|2021-12-16 15:52:10|1923.8|1923.4|1924|1923.6|1924|1923.8|1923.6|1923.2|0
1639669940000|2021-12-16 15:52:20|1923.8|1923.8|1924|1923.6|1924|1923.8|1923.8|1923.4|0
1639669950000|2021-12-16 15:52:30|1923.8|1923.8|1924|1923.6|1924|1923.8|1923.8|1923.4|0
1639669960000|2021-12-16 15:52:40|1924.2|1923.8|1924.6|1924.2|1924.8|1924.4|1924.2|1923.8|0
1639669970000|2021-12-16 15:52:50|1924.8|1924.4|1924.6|1924.2|1924.8|1924.4|1924.4|1924|0
1639669980000|2021-12-16 15:53:00|1924.4|1924|1924.2|1924|1924.4|1924.2|1924.2|1923.8|0
1639669990000|2021-12-16 15:53:10|1924|1923.8|1924|1923.8|1924.2|1923.8|1924|1923.8|0
1639670000000|2021-12-16 15:53:20|1924.2||1924||1924.2||1924||0
1639670010000|2021-12-16 15:53:30|1923.8|1923.6|1923.8|1923.6|1923.8|1923.6|1923.8|1923.4|0
1639670020000|2021-12-16 15:53:40||1923.4||1923.4||1923.4||1923.4|215373
1639670030000|2021-12-16 15:53:50|1923.6|1923.6|1924|1923.6|1924|1923.6|1923.6|1923.4|0
1639670040000|2021-12-16 15:54:00|1923.8|1923.4|1923.8|1923.4|1924|1923.6|1923.8|1923.4|0
1639670050000|2021-12-16 15:54:10|1923.6|1923.2|1923.4|1923|1923.6|1923.2|1923.2|1922.8|0
1639670060000|2021-12-16 15:54:20|1923.6|1922.8|1924|1923.6|1924|1923.8|1923.4|1922.8|0
1639670070000|2021-12-16 15:54:30|1923.8|1923.4|1923.8|1923.4|1923.8|1923.6|1923.4|1923.2|0
1639670080000|2021-12-16 15:54:40|1923.6|1923|1923.4|1923.2|1923.6|1923.2|1923|1922.6|0
1639670090000|2021-12-16 15:54:50|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.2|0
1639670100000|2021-12-16 15:55:00|1923.8|1923.6|1923.8|1923.4|1924|1923.8|1923.6|1923.4|0
1639670110000|2021-12-16 15:55:10|1924|1923.6|1924.2|1923.8|1924.4|1924.2|1923.8|1923.6|0
1639670120000|2021-12-16 15:55:20|1924.4|1924|1924.6|1924.2|1924.6|1924.4|1924.4|1923.8|0
1639670130000|2021-12-16 15:55:30|1924.4|1924|1924.4|1924|1924.6|1924|1924.2|1924|0
1639670140000|2021-12-16 15:55:40|1924.2|1923.8|1924.2|1924|1924.4|1924|1924|1923.6|0
1639670150000|2021-12-16 15:55:50|1924.4||1924.2||1924.4||1924.2||0
1639670160000|2021-12-16 15:56:00|1924|1923.8|1923.6|1923.2|1924.2|1924|1923.4|1923.2|0
1639670170000|2021-12-16 15:56:10|1923.4|1923|1923.6|1923.4|1923.6|1923.4|1923.4|1923|0
1639670180000|2021-12-16 15:56:20|1923.4|1923.2|1923.6|1923.2|1923.6|1923.4|1923.2|1922.8|0
1639670190000|2021-12-16 15:56:30|1923.4|1923|1923.4|1923.2|1923.4|1923.2|1923.2|1923|0
1639670200000|2021-12-16 15:56:40|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|1923.6|1923.4|0
1639670210000|2021-12-16 15:56:50|1923.4|1923.2|1923.4|1923.2|1923.6|1923.2|1923.2|1923|0
1639670220000|2021-12-16 15:57:00|1923.6|1923.4|1923.6|1923.2|1924|1923.4|1923.2|1922.8|0
1639670230000|2021-12-16 15:57:10|1923.4|1923|1924|1923.6|1924|1923.8|1923.4|1923|0
1639670240000|2021-12-16 15:57:20|1924.2|1923.8|1923.8|1923.6|1924.2|1923.8|1923.8|1923.4|0
1639670250000|2021-12-16 15:57:30|1924|1923.8|1924.2|1923.8|1924.2|1924|1923.6|1923.2|0
1639670260000|2021-12-16 15:57:40|1924|1924|1924.2|1924|1924.2|1924|1924|1924|0
1639670270000|2021-12-16 15:57:50|1924|1923.8|1924|1923.6|1924.2|1923.8|1923.8|1923.4|0
1639670280000|2021-12-16 15:58:00|1923.8|1923.8|1923.8|1923.6|1924|1923.8|1923.6|1923.4|0
1639670290000|2021-12-16 15:58:10|1923.6|1923.4|1924|1923.6|1924|1923.8|1923.4|1923.2|0
1639670300000|2021-12-16 15:58:20|1924.2|1923.8|1924.2|1924|1924.4|1924|1924.2|1923.6|0
1639670310000|2021-12-16 15:58:30|1924|1923.8|1924.2|1923.8|1924.2|1924|1924|1923.8|0
1639670320000|2021-12-16 15:58:40|1924|1923.6|1924.2|1923.8|1924.2|1923.8|1923.8|1923.6|0
1639670330000|2021-12-16 15:58:50|1924.4|1924|1924.4|1924|1924.6|1924.4|1924.2|1923.8|0
1639670340000|2021-12-16 15:59:00|1924.2|1924.2|1924.4|1924|1924.8|1924.4|1924.2|1924|0
1639670350000|2021-12-16 15:59:10|1924.2|1923.8|1924.2|1924|1924.2|1924|1924|1923.8|0
1639670360000|2021-12-16 15:59:20|1924.4|1924.2|1924.6|1924.2|1924.6|1924.2|1924.2|1924|0
1639670370000|2021-12-16 15:59:30|1924.4|1924.4|1924.8|1924.6|1924.8|1924.6|1924.4|1924.2|0
1639670380000|2021-12-16 15:59:40|1925|1924.8|1924.8|1924.6|1925|1924.8|1924.8|1924.6|0
1639670390000|2021-12-16 15:59:50|1925|1924.8|1924.4|1924|1925|1924.8|1924.4|1924|0
1639670400000|2021-12-16 16:00:00|1924.6|1924.2|1924.4|1924|1924.8|1924.4|1924.2|1924|0
1639670410000|2021-12-16 16:00:10|1924.6|1924.2|1923.8|1923.6|1924.6|1924.4|1923.6|1923.4|682
1639670420000|2021-12-16 16:00:20|1924|1923.4|1923|1922.6|1924|1923.6|1923|1922.6|0
1639670430000|2021-12-16 16:00:30|1923.2|1922.8|1923.2|1923|1923.4|1923|1922.8|1922.4|0
1639670440000|2021-12-16 16:00:40|1923|1922.8|1923|1922.8|1923.2|1923|1923|1922.8|0
1639670450000|2021-12-16 16:00:50|1923.2|1923|1923.6|1923.2|1923.6|1923.4|1923|1922.8|0
1639670460000|2021-12-16 16:01:00|1923.4|1923|1923|1922.8|1923.6|1923.2|1923|1922.8|0
1639670470000|2021-12-16 16:01:10|1923.2|1923|1923.4|1923|1923.4|1923|1922.8|1922.6|0
1639670480000|2021-12-16 16:01:20|1923.6|1923.2|1924|1923.8|1924|1923.8|1923.4|1923|0
1639670490000|2021-12-16 16:01:30|1924.2|1924|1924.2|1924|1924.4|1924|1924|1923.8|0
1639670500000|2021-12-16 16:01:40|1924.4|1923.8|1924.2|1924|1924.6|1924.2|1924|1923.8|0
1639670510000|2021-12-16 16:01:50|1924.4|1924.2|1924.6|1924.2|1924.8|1924.4|1924.4|1924|0
1639670520000|2021-12-16 16:02:00|1924.4|1924|1924.4|1924|1924.6|1924.4|1924.2|1924|0
1639670530000|2021-12-16 16:02:10|1924.6|1924.2|1924.2|1923.8|1924.6|1924.4|1924.2|1923.6|0
1639670540000|2021-12-16 16:02:20|1924.4|1924|1924.2|1923.8|1924.4|1924.2|1924|1923.8|0
1639670550000|2021-12-16 16:02:30|1924|1923.6|1923.4|1923|1924|1923.6|1923.4|1923|0
1639670560000|2021-12-16 16:02:40|1923.2|1922.8|1922.8|1922.4|1923.2|1922.8|1922.8|1922.4|0
1639670570000|2021-12-16 16:02:50|1922.6|1922.6|1922.6|1922.2|1922.8|1922.6|1922.6|1922.2|0
1639670580000|2021-12-16 16:03:00|1922.8|1922.4|1922.8|1922.4|1923|1922.8|1922.6|1922.2|0
1639670590000|2021-12-16 16:03:10|1922.6|1922.2|1922.6|1922.2|1922.6|1922.4|1922.4|1922.2|0
1639670600000|2021-12-16 16:03:20|1922.4|1922|1923.4|1922.8|1923.4|1923|1922|1921.6|0
1639670610000|2021-12-16 16:03:30|1923.6|1923|1923|1922.6|1923.8|1923.4|1922.8|1922.4|0
1639670620000|2021-12-16 16:03:40|1923.2|1922.8|1923|1922.6|1923.4|1923|1923|1922.6|0
1639670630000|2021-12-16 16:03:50|1923.2|1922.8|1923|1922.4|1923.2|1922.8|1922.8|1922.4|0
1639670640000|2021-12-16 16:04:00|1922.8|1922.6|1922.4|1921.8|1923.2|1922.8|1922.2|1921.8|0
1639670650000|2021-12-16 16:04:10|1922.2|1921.6|1922.6|1922.2|1922.6|1922.2|1921.6|1921.2|0
1639670660000|2021-12-16 16:04:20|1922.4|1922|1923|1922.6|1923|1922.6|1922|1921.6|0
1639670670000|2021-12-16 16:04:30|1923.2|1922.8|1923.4|1923|1923.6|1923.2|1923.2|1922.8|0
1639670680000|2021-12-16 16:04:40|1923.2|1923.2|1923.2|1922.8|1923.4|1923.2|1922.8|1922.6|0
1639670690000|2021-12-16 16:04:50|1922.8|1922.6|1922.8|1922.4|1922.8|1922.8|1922.6|1922.2|0
1639670700000|2021-12-16 16:05:00|1922.6|1922.6|1922.2|1921.8|1922.6|1922.6|1922|1921.4|0
1639670710000|2021-12-16 16:05:10|1922.4|1922|1922.8|1922.6|1923|1922.6|1922.4|1922|0
1639670720000|2021-12-16 16:05:20|1923|1922.4|1922.4|1922|1923|1922.4|1922.2|1922|0
1639670730000|2021-12-16 16:05:30|1922.6|1922.2|1922.4|1922.2|1922.8|1922.4|1922.4|1922.2|0
1639670740000|2021-12-16 16:05:40|1922.6|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1922|0
1639670750000|2021-12-16 16:05:50|1922.8|1922.4|1922.4|1922.2|1922.8|1922.4|1922.2|1921.8|0
1639670760000|2021-12-16 16:06:00|1922.6|1922.4|1922.4|1921.8|1922.8|1922.4|1922.2|1921.8|0
1639670770000|2021-12-16 16:06:10|1922.2|1921.6|1921.6|1921.2|1922.2|1921.8|1921.4|1921|0
1639670780000|2021-12-16 16:06:20|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.4|1921|0
1639670790000|2021-12-16 16:06:30|1922|1921.4|1921.8|1921.4|1922|1921.8|1921.8|1921.2|0
1639670800000|2021-12-16 16:06:40|1921.6|1921.6|1921.6|1921.2|1921.8|1921.6|1921.4|1921|0
1639670810000|2021-12-16 16:06:50|1921.4|1921|1921.4|1921|1921.6|1921.2|1921.4|1920.8|0
1639670820000|2021-12-16 16:07:00|1921.6|1921.2|1921.2|1921|1921.6|1921.2|1921.2|1920.8|0
1639670830000|2021-12-16 16:07:10|1921|1920.8|1921|1920.6|1921.2|1920.8|1920.8|1920.6|0
1639670840000|2021-12-16 16:07:20|1921.2|1920.8|1921.6|1921.2|1921.6|1921.2|1921.2|1920.8|0
1639670850000|2021-12-16 16:07:30|1921.4|1921|1921.4|1920.8|1921.4|1921.2|1921.2|1920.8|0
1639670860000|2021-12-16 16:07:40|1921.6|1921|1921|1920.6|1921.6|1921.2|1920.8|1920.6|0
1639670870000|2021-12-16 16:07:50|1921.2|1920.8|1921.2|1920.8|1921.2|1921|1921|1920.6|0
1639670880000|2021-12-16 16:08:00|1921|1920.6|1921|1920.8|1921.2|1920.8|1920.8|1920.6|0
1639670890000|2021-12-16 16:08:10|1921.2|1921|1921.2|1921|1921.2|1921|1921|1920.8|0
1639670900000|2021-12-16 16:08:20|1921.4|1921.2|1921.8|1921.6|1921.8|1921.6|1921.4|1921|0
1639670910000|2021-12-16 16:08:30|1921.6|1921.4|1921.8|1921.4|1922|1921.8|1921.6|1921.2|0
1639670920000|2021-12-16 16:08:40|1922|1921.6|1921.6|1921|1922|1921.6|1921.6|1921|0
1639670930000|2021-12-16 16:08:50|1921.4|1921.2|1920.8|1920.4|1921.4|1921.2|1920.8|1920.4|0
1639670940000|2021-12-16 16:09:00|1921|1920.6|1921|1920.6|1921|1920.8|1921|1920.6|0
1639670950000|2021-12-16 16:09:10|1920.8|1920.4|1921.4|1921|1921.6|1921.4|1920.8|1920.4|0
1639670960000|2021-12-16 16:09:20|1921.2|1921.2|1921.6|1921.2|1921.6|1921.2|1921.2|1921|0
1639670970000|2021-12-16 16:09:30|1921.4|1921|1921.2|1921|1921.8|1921.4|1921.2|1920.8|0
1639670980000|2021-12-16 16:09:40|1921.4|1921.2|1921.4|1921|1921.6|1921.2|1921.2|1920.8|0
1639670990000|2021-12-16 16:09:50|1921.6|1921.2|1921.4|1921|1921.8|1921.4|1921.2|1921|0
1639671000000|2021-12-16 16:10:00|1921.6|1921.2|1921.4|1921|1921.6|1921.2|1921.2|1920.8|0
1639671010000|2021-12-16 16:10:10|1921.6|1921.2|1922.2|1921.8|1922.2|1921.8|1921.4|1921|0
1639671020000|2021-12-16 16:10:20|1922|1921.6|1922.2|1921.8|1922.6|1922.2|1922|1921.6|0
1639671030000|2021-12-16 16:10:30|1922|1921.6|1922.4|1922|1922.4|1922.2|1922|1921.6|0
1639671040000|2021-12-16 16:10:40|1922.2|1921.8|1922.4|1922.2|1922.6|1922.4|1922.2|1921.6|0
1639671050000|2021-12-16 16:10:50|1922.6|1922|1922.6|1922.2|1922.6|1922.4|1922.4|1922|0
1639671060000|2021-12-16 16:11:00|1922.4|1922|1922.6|1922.2|1922.6|1922.4|1922.2|1921.8|0
1639671070000|2021-12-16 16:11:10|1922.4|1922|1922.4|1921.8|1922.6|1922.2|1922.2|1921.8|0
1639671080000|2021-12-16 16:11:20|1922.6|1922|1922.6|1922.4|1922.6|1922.4|1922.6|1922|0
1639671090000|2021-12-16 16:11:30|1922.8|1922.2|1922.8|1922.4|1923|1922.6|1922.8|1922.2|0
1639671100000|2021-12-16 16:11:40|1922.6|1922.6|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|0
1639671110000|2021-12-16 16:11:50|1922.6|1922.2|1922.8|1922.4|1922.8|1922.6|1922.4|1922.2|0
1639671120000|2021-12-16 16:12:00|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.4|1922.2|0
1639671130000|2021-12-16 16:12:10|1922.6|1922.2|1922.6|1922|1922.6|1922.2|1922.2|1922|0
1639671140000|2021-12-16 16:12:20|1922.4|1922.2|1922.6|1922.2|1922.6|1922.4|1922.4|1922|0
1639671150000|2021-12-16 16:12:30|1922.8|1922.4|1922.8|1922.4|1922.8|1922.6|1922.6|1922.2|0
1639671160000|2021-12-16 16:12:40|1922.6|1922.2|1922.4|1922|1922.6|1922.2|1922|1921.8|0
1639671170000|2021-12-16 16:12:50|1922.2|1921.8|1922.2|1921.8|1922.2|1922|1922|1921.6|0
1639671180000|2021-12-16 16:13:00|1922|1922|1922|1921.6|1922|1922|1922|1921.6|0
1639671190000|2021-12-16 16:13:10|1922.2|1921.8|1922.2|1922|1922.4|1922|1922.2|1921.8|0
1639671200000|2021-12-16 16:13:20|1922|1921.8|1922|1921.6|1922|1921.8|1921.8|1921.4|0
1639671210000|2021-12-16 16:13:30|1921.8|1921.8|1921.2|1921|1922|1921.8|1921.2|1921|0
1639671220000|2021-12-16 16:13:40|1921.4|1921.2|1921.2|1920.8|1921.4|1921.2|1921.2|1920.8|0
1639671230000|2021-12-16 16:13:50|1921|1920.6|1920.4|1920|1921.2|1920.8|1920.4|1920|0
1639671240000|2021-12-16 16:14:00||1920.2||1920||1920.2||1920|0
1639671250000|2021-12-16 16:14:10|1920.2|1920.2|1920.2|1920|1920.4|1920.2|1920.2|1920|0
1639671260000|2021-12-16 16:14:20|1920|1919.8|1920.2|1919.8|1920.2|1919.8|1920|1919.6|0
1639671270000|2021-12-16 16:14:30|1920.4|1920|1920.6|1920.2|1920.6|1920.2|1920.4|1919.8|0
1639671280000|2021-12-16 16:14:40|1920.8|1920.4|1921|1920.6|1921|1920.8|1920.8|1920.4|0
1639671290000|2021-12-16 16:14:50|1920.8|1920.4|1921|1920.6|1921.6|1921.2|1920.8|1920.4|0
1639671300000|2021-12-16 16:15:00|1921.2|1920.8|1921.4|1921|1921.4|1921|1921|1920.8|0
1639671310000|2021-12-16 16:15:10|1921.6|1921.2|1921.8|1921.6|1922|1921.8|1921.6|1921.2|0
1639671320000|2021-12-16 16:15:20|1922|1921.8|1921.8|1921.6|1922.4|1922|1921.6|1921.4|0
1639671330000|2021-12-16 16:15:30|1922|1921.4|1921.8|1921.4|1922.2|1922|1921.6|1921.2|0
1639671340000|2021-12-16 16:15:40|1921.6|1921.2|1921.8|1921.4|1922|1921.8|1921.6|1921.2|0
1639671350000|2021-12-16 16:15:50|1922|1921.2|1922|1921.6|1922|1921.8|1921.8|1921.2|0
1639671360000|2021-12-16 16:16:00|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1921.8|1921.4|0
1639671380000|2021-12-16 16:16:20|1922|1921.8|1921.4|1921|1922.2|1922|1921.4|1921|0
1639671390000|2021-12-16 16:16:30|1921.6|1921.2|1921.6|1921.4|1921.8|1921.6|1921.6|1921|0
1639671400000|2021-12-16 16:16:40|1921.8|1921.6|1922.4|1922|1922.4|1922.2|1921.8|1921.4|0
1639671410000|2021-12-16 16:16:50|1922.2|1922.2|1922.4|1922|1922.4|1922.2|1922.2|1922|0
1639671420000|2021-12-16 16:17:00|1922.2|1922.2|1922.6|1922.4|1922.6|1922.4|1922.2|1922|0
1639671430000|2021-12-16 16:17:10|1922.8|1922.6|1923.2|1922.8|1923.2|1923|1922.8|1922.4|0
1639671440000|2021-12-16 16:17:20|1923.4|1923|1923.6|1923.2|1923.8|1923.4|1923.2|1922.8|0
1639671450000|2021-12-16 16:17:30|1923.4|1923|1923.2|1923|1923.6|1923|1923.2|1923|0
1639671460000|2021-12-16 16:17:40|1923|1922.8|1923|1922.6|1923.2|1922.8|1922.8|1922.4|0
1639671470000|2021-12-16 16:17:50|1922.8|1922.4|1923|1922.6|1923|1922.6|1922.6|1922.4|0
1639671480000|2021-12-16 16:18:00|1922.8|1922.8|1923.2|1923|1923.6|1923.2|1922.8|1922.8|0
1639671490000|2021-12-16 16:18:10|1923.4|1922.8|1923.4|1923.2|1923.4|1923.2|1923.2|1922.8|0
1639671500000|2021-12-16 16:18:20|1923.2|1923|1923.2|1922.8|1923.6|1923.2|1922.6|1922.4|0
1639671510000|2021-12-16 16:18:30|1923.4|1923|1923.4|1922.8|1923.6|1923.2|1923.2|1922.8|0
1639671520000|2021-12-16 16:18:40|1923.2|1923|1923|1922.8|1923.4|1923|1922.6|1922.4|0
1639671530000|2021-12-16 16:18:50|1923.2|1923|1923.2|1922.8|1923.6|1923|1923.2|1922.8|0
1639671540000|2021-12-16 16:19:00|1923|1923|1923.6|1923.2|1923.6|1923.2|1923|1922.8|0
1639671550000|2021-12-16 16:19:10|1923.4|1923|1923.4|1923.2|1923.6|1923.4|1923.4|1923|0
1639671560000|2021-12-16 16:19:20|1923.2|1923|1923.2|1923|1923.4|1923|1923|1922.8|0
1639671570000|2021-12-16 16:19:30|1923|1922.8|1922.8|1922.6|1923|1923|1922.8|1922.6|0
1639671580000|2021-12-16 16:19:40|1923|1922.8|1922.4|1922|1923|1922.8|1922.4|1922|0
1639671590000|2021-12-16 16:19:50|1922.6|1922.2|1922.4|1922.2|1922.6|1922.4|1922.4|1922|0
1639671600000|2021-12-16 16:20:00|1922.6|1922.4|1922.6|1922.2|1922.6|1922.4|1922.2|1922|0
1639671610000|2021-12-16 16:20:10|1922.8|1922.4|1923|1922.8|1923.2|1923|1922.8|1922.4|0
1639671620000|2021-12-16 16:20:20|1923.2|1922.6|1922.8|1922.6|1923.2|1922.8|1922.8|1922.6|0
1639671630000|2021-12-16 16:20:30|1922.6|1922.4|1923|1922.6|1923.2|1923|1922.6|1922.4|0
1639671640000|2021-12-16 16:20:40|1922.8|1922.4|1922.8|1922.6|1922.8|1922.6|1922.6|1922.4|0
1639671650000|2021-12-16 16:20:50|1923|1922.8|1923|1922.6|1923|1922.8|1923|1922.6|0
1639671660000|2021-12-16 16:21:00|1922.6|1922.4|1923.2|1922.8|1923.2|1923|1922.6|1922.4|0
1639671670000|2021-12-16 16:21:10|1923.4|1923|1923.2|1922.8|1923.6|1923.2|1923.2|1922.8|0
1639671680000|2021-12-16 16:21:20|1923|1923|1923|1922.8|1923.2|1923|1923|1922.8|0
1639671690000|2021-12-16 16:21:30|1922.8|1922.6|1922.8|1922.6|1923|1922.8|1922.8|1922.4|0
1639671700000|2021-12-16 16:21:40|1922.6|1922.4|1922.8|1922.6|1923|1922.6|1922.6|1922.4|0
1639671710000|2021-12-16 16:21:50|1923|1922.4|1922.6|1922.2|1923|1922.8|1922.6|1922.2|0
1639671720000|2021-12-16 16:22:00|1922.8|1922.4|1922.8|1922.6|1922.8|1922.6|1922.8|1922.2|0
1639671730000|2021-12-16 16:22:10||1922.4||1922.4||1922.6||1922.4|0
1639671740000|2021-12-16 16:22:20|1922.6|1922.6|1922.6|1922.2|1922.8|1922.6|1922.4|1922.2|0
1639671750000|2021-12-16 16:22:30|1922.4|1922|1922.4|1922|1922.4|1922|1922.2|1921.8|0
1639671760000|2021-12-16 16:22:40|1922.2|1922.2|1922.2|1921.8|1922.4|1922.2|1922.2|1921.8|0
1639671770000|2021-12-16 16:22:50|1922|1922|1921.2|1920.8|1922|1922|1921|1920.6|0
1639671780000|2021-12-16 16:23:00|1921|1921|1921.2|1920.8|1921.2|1921|1921|1920.8|0
1639671790000|2021-12-16 16:23:10|1921|1921|1921|1920.6|1921.2|1921|1921|1920.6|0
1639671800000|2021-12-16 16:23:20|1920.8|1920.4|1920.8|1920.4|1920.8|1920.4|1920.6|1920.4|0
1639671810000|2021-12-16 16:23:30|1920.6|1920.2|1920.2|1920|1920.6|1920.2|1920.2|1920|0
1639671820000|2021-12-16 16:23:40|1920|1919.8|1919.6|1919.4|1920|1919.8|1919.6|1919.4|0
1639671830000|2021-12-16 16:23:50|1919.4|1919.2|1920.4|1920|1920.6|1920|1919.4|1919.2|0
1639671840000|2021-12-16 16:24:00|1920.6|1920.2|1921|1920.6|1921|1920.6|1920.4|1920.2|0
1639671850000|2021-12-16 16:24:10|1921.2|1920.8|1920.8|1920.6|1921.2|1920.8|1920.8|1920.6|0
1639671860000|2021-12-16 16:24:20|1921.2|1920.4|1920.2|1920|1921.2|1920.4|1920.2|1920|0
1639671880000|2021-12-16 16:24:40|1920|1919.8|1919.6|1919.2|1920.2|1920|1919.6|1919.2|0
1639671890000|2021-12-16 16:24:50|1919.4|1919|1919.2|1919|1919.4|1919.2|1919.2|1918.8|0
1639671900000|2021-12-16 16:25:00|1919.4|1918.8|1919.4|1919|1919.8|1919.4|1919.2|1918.8|0
1639671910000|2021-12-16 16:25:10|1919.2|1918.8|1919.6|1919.4|1919.8|1919.4|1919.2|1918.8|598
1639671920000|2021-12-16 16:25:20|1919.8|1919.6|1919.6|1919.2|1920|1919.6|1919.4|1919|0
1639671930000|2021-12-16 16:25:30|1919.4|1919|1919.4|1919|1919.6|1919.2|1919.2|1918.8|0
1639671940000|2021-12-16 16:25:40|1919.2|1918.8|1920.4|1920|1920.4|1920|1919.2|1918.8|25
1639671950000|2021-12-16 16:25:50|1920.2|1920.2|1920.4|1920|1920.6|1920.2|1920.2|1920|0
1639671960000|2021-12-16 16:26:00|1920.2|1920.2|1921|1920.6|1921|1920.6|1920.2|1920.2|0
1639671970000|2021-12-16 16:26:10|1920.8|1920.4|1920.8|1920.4|1921|1920.4|1920.8|1920.2|0
1639671980000|2021-12-16 16:26:20|1920.6|1920.2|1920.4|1920.2|1920.6|1920.4|1920.2|1919.8|0
1639671990000|2021-12-16 16:26:30|1920.6|1920.4|1920.6|1920.2|1920.6|1920.4|1920.6|1920.2|0
1639672000000|2021-12-16 16:26:40|1920.4|1920|1920.4|1920|1920.4|1920.2|1920.2|1920|0
1639672010000|2021-12-16 16:26:50|1920.2|1919.8|1919.8|1919.4|1920.2|1919.8|1919.8|1919.4|0
1639672020000|2021-12-16 16:27:00|1920.2|1919.6|1920|1919.6|1920.4|1920|1919.8|1919.6|0
1639672030000|2021-12-16 16:27:10|1919.8|1919.4|1920.4|1920.2|1920.4|1920.2|1919.8|1919.4|0
1639672040000|2021-12-16 16:27:20|1920.6|1920.4|1921|1920.6|1921.2|1920.8|1920.6|1920.2|253
1639672050000|2021-12-16 16:27:30|1921.2|1920.8|1921.4|1921|1921.6|1921.2|1921|1920.8|1792
1639672060000|2021-12-16 16:27:40|1921.2|1920.8|1921.6|1921.4|1921.8|1921.4|1921|1920.8|525
1639672070000|2021-12-16 16:27:50|1921.8|1921.6|1922|1921.6|1922|1921.8|1921.4|1921.2|608
1639672080000|2021-12-16 16:28:00|1922.2|1921.8|1922.4|1922|1922.4|1922|1921.8|1921.4|0
1639672090000|2021-12-16 16:28:10|1922.2|1922.2|1922.8|1922.4|1922.8|1922.4|1922.2|1921.8|0
1639672100000|2021-12-16 16:28:20|1923|1922.6|1922.8|1922.4|1923|1922.6|1922.8|1922.4|0
1639672110000|2021-12-16 16:28:30|1923|1922.6|1922.2|1921.8|1923|1922.6|1922.2|1921.6|0
1639672120000|2021-12-16 16:28:40|1922.4|1922|1922.8|1922.6|1923|1922.6|1922.4|1922|0
1639672130000|2021-12-16 16:28:50|1923|1922.4|1922.8|1922.6|1923|1922.6|1922.6|1922.2|0
1639672140000|2021-12-16 16:29:00|1922.6|1922.4|1922.4|1922|1922.6|1922.4|1922.2|1921.8|0
1639672150000|2021-12-16 16:29:10|1922.2|1921.8|1921.6|1921.2|1922.2|1921.8|1921.6|1921.2|0
1639672160000|2021-12-16 16:29:20|1921.4|1921.4|1921.6|1921.4|1921.8|1921.4|1921.4|1921|0
1639672170000|2021-12-16 16:29:30|1921.8|1921.2|1921.6|1921.2|1921.8|1921.2|1921.2|1920.8|0
1639672180000|2021-12-16 16:29:40|1921.4|1921|1920.8|1920.2|1921.8|1921.2|1920.6|1920.2|230
1639672190000|2021-12-16 16:29:50|1920.6|1920.4|1921.2|1920.8|1921.4|1921|1920.6|1920.2|0
1639728010000|2021-12-17 08:00:10|1895.4|1890.8|1893.8|1892.8|1895.4|1893|1890.6|1890|113667
1639728020000|2021-12-17 08:00:20|1892.4|1891.2|1894.8|1893|1896|1894.4|1892|1890.4|11440
1639728030000|2021-12-17 08:00:30|1894.6|1892|1894|1892.8|1894.8|1893|1891.6|1891|2943
1639728040000|2021-12-17 08:00:40|1894.2|1893|1893|1892|1894.2|1893|1891.8|1891|9098
1639728050000|2021-12-17 08:00:50|1893.6|1892.2|1893.8|1892.2|1896.4|1894.6|1892.8|1892|8070
1639728060000|2021-12-17 08:01:00|1893.6|1892.4|1896.6|1895.4|1896.8|1896|1893.6|1892.4|2683
1639728070000|2021-12-17 08:01:10|1896.8|1895.6|1900|1898.8|1900|1899.8|1896.8|1895.4|6884
1639728080000|2021-12-17 08:01:20|1900.4|1899|1899.8|1898.8|1901.2|1899.6|1899.8|1898.8|314
1639728090000|2021-12-17 08:01:30|1900|1899|1900.6|1899.4|1902|1900|1899.6|1898.8|1259
1639728100000|2021-12-17 08:01:40|1900.8|1899.6|1902|1901.2|1902|1901.2|1900.8|1899.6|1142
1639728110000|2021-12-17 08:01:50|1902.6|1901|1903|1901.8|1904.6|1902.6|1902.6|1901|200
1639728120000|2021-12-17 08:02:00|1902.8|1902|1899.6|1898.4|1903.4|1902|1898.2|1898|20217
1639728130000|2021-12-17 08:02:10|1900.2|1898.6|1899.2|1898.2|1901|1899.6|1899.2|1898.2|4243
1639728140000|2021-12-17 08:02:20|1899.4|1898.6|1899.4|1898.6|1901|1900.2|1898.2|1898|17415
1639728150000|2021-12-17 08:02:30|1899.2|1898.8|1901|1900|1901|1900.2|1899.2|1898.8|5751
1639728160000|2021-12-17 08:02:40|1901.6|1900.2|1902|1900.8|1902|1900.8|1901.6|1900.2|3530
1639728170000|2021-12-17 08:02:50|1902.4|1901|1903|1902|1904.8|1902.8|1902.4|1901|5517
1639728180000|2021-12-17 08:03:00|1903.4|1902.2|1904.4|1903.4|1904.4|1903.4|1902.8|1902.2|1413
1639728190000|2021-12-17 08:03:10|1905|1903.6|1905.4|1904.4|1906.4|1904.6|1903.8|1903.4|5902
1639728200000|2021-12-17 08:03:20|1905.6|1904.6|1906|1905|1906.4|1905.4|1905.4|1904.6|776
1639728210000|2021-12-17 08:03:30|1905.8|1905.2|1904.8|1903.8|1907.6|1905.6|1904.2|1903.4|2313
1639728220000|2021-12-17 08:03:40|1904.6|1903.6|1906|1905|1906.2|1905|1904.4|1903.2|324
1639728230000|2021-12-17 08:03:50|1905.8|1905.2|1906.6|1905.4|1907|1905.8|1905.4|1904.4|1075
1639728240000|2021-12-17 08:04:00|1906.4|1905.2|1906.2|1905|1907.2|1906|1905.6|1904.6|5438
1639728250000|2021-12-17 08:04:10|1905.8|1905.2|1905.8|1905|1906.2|1905.2|1905.8|1905|2000
1639728260000|2021-12-17 08:04:20|1905.6|1904.4|1904|1903.4|1905.6|1905|1904|1903|4699
1639728270000|2021-12-17 08:04:30|1903.8|1903|1904.8|1904|1904.8|1904|1903.4|1903|4068
1639728280000|2021-12-17 08:04:40|1904.6|1903.4|1903.8|1902.6|1904.8|1903.4|1902|1901.2|3008
1639728290000|2021-12-17 08:04:50|1904|1902.8|1903|1901.8|1904.8|1903.6|1903|1901.8|160
1639728300000|2021-12-17 08:05:00|1902.8|1901.6|1901.8|1900.6|1902.8|1901.6|1901.2|1900|1039
1639728310000|2021-12-17 08:05:10|1902.2|1900.8|1901.4|1900.4|1902.6|1901|1899.6|1899|8457
1639728320000|2021-12-17 08:05:20|1901.6|1900.8|1901.6|1900.4|1902.2|1901.2|1901.4|1900.2|200
1639728330000|2021-12-17 08:05:30|1901.4|1900.6|1902|1900.8|1902|1901.2|1901.4|1900.6|130
1639728340000|2021-12-17 08:05:40|1901.8|1901.2|1902.4|1901.4|1902.4|1902|1901.8|1901.2|1095
1639728350000|2021-12-17 08:05:50|1902.6|1901.2|1901.6|1901|1902.6|1901.4|1901|1900.6|1712
1639728360000|2021-12-17 08:06:00|1902|1901.2|1902.2|1901.4|1902.8|1901.8|1901.6|1900.6|1046
1639728370000|2021-12-17 08:06:10|1902|1900.8|1902.2|1900.8|1902.4|1901.8|1901.8|1900.6|66
1639728380000|2021-12-17 08:06:20|1902.4|1901|1902.8|1901.8|1902.8|1901.8|1902.2|1900.8|0
1639728390000|2021-12-17 08:06:30|1902.6|1902|1902.8|1901.8|1902.8|1902|1902.6|1901|0
1639728400000|2021-12-17 08:06:40|1903.4|1902|1904.6|1903.8|1904.8|1903.8|1903.4|1902|115
1639728410000|2021-12-17 08:06:50|1905||1904.4||1905||1904.4||0
1639728420000|2021-12-17 08:07:00|1903.4|1903.6|1905.2|1904.2|1906|1904.6|1903.4|1903.2|1205
1639728430000|2021-12-17 08:07:10|1905.4|1904.4|1903.6|1902.2|1905.6|1904.6|1903|1902|1410
1639728440000|2021-12-17 08:07:20|1904|1902.8|1903.6|1902.6|1904.2|1903|1903.6|1902.4|0
1639728450000|2021-12-17 08:07:30|1903.8||1903.8||1903.8||1903.8||0
1639728460000|2021-12-17 08:07:40|1904|1902.8|1902.8|1902|1904.4|1904.2|1902.8|1902|2512
1639728470000|2021-12-17 08:07:50|1903|1902.2|1902.8|1902|1903.8|1902.8|1902.8|1902|0
1639728480000|2021-12-17 08:08:00|1903|1902.2|1903.4|1902.2|1903.6|1902.4|1902.8|1902|0
1639728490000|2021-12-17 08:08:10|1903.2|1902|1901.6|1901|1903.2|1902|1901.6|1900.4|1208
1639728500000|2021-12-17 08:08:20|1902|1900.4|1902|1901.2|1902.2|1901.2|1902|1900.4|0
1639728510000|2021-12-17 08:08:30|1901.8|1901|1901.2|1900.4|1902|1901.4|1901|1900|0
1639728520000|2021-12-17 08:08:40|1901|1900.2|1901.6|1900.6|1901.6|1900.6|1901|1900|0
1639728530000|2021-12-17 08:08:50|1901.4|1900.4|1901.2|1900.6|1901.4|1900.6|1901|1900|328
1639728540000|2021-12-17 08:09:00|1901.8|1900.4|1902.4|1901.4|1903|1901.8|1900.8|1900.2|2323
1639728550000|2021-12-17 08:09:10|1902.2|1901.2|1903.6|1902.6|1903.8|1902.8|1902.2|1901.2|3500
1639728560000|2021-12-17 08:09:20|1903.8|1902.8|1903.4|1902.8|1903.8|1902.8|1903.2|1902.6|0
1639728570000|2021-12-17 08:09:30|1903.2|1902.6|1903.8|1903|1903.8|1903|1902.8|1902.6|1740
1639728580000|2021-12-17 08:09:40|1904|1903.2|1903.4|1902.4|1904|1903.4|1902.6|1901.8|1060
1639728590000|2021-12-17 08:09:50|1903.2|1902.2|1902.6|1901.6|1903.2|1902.4|1901.8|1900.8|500
1639728600000|2021-12-17 08:10:00|1902.4|1901.2|1902.2|1901.2|1902.8|1902.2|1901.4|1900.6|3667
1639728610000|2021-12-17 08:10:10|1902|1901|1901.4|1900.4|1902|1901.2|1901.4|1900.4|0
1639728620000|2021-12-17 08:10:20|1901.6|1900.6|1902|1901.2|1902.2|1901.2|1901.2|1900.4|598
1639728630000|2021-12-17 08:10:30|1901.8|1901|1902|1901|1902.2|1901.4|1901.4|1900.8|448
1639728640000|2021-12-17 08:10:40|1901.8|1900.8|1901.2|1900.4|1901.8|1901.4|1900.8|1900|526
1639728650000|2021-12-17 08:10:50|1901||1900.8||1901||1900.8||0
1639728660000|2021-12-17 08:11:00|1900.4|1900|1900.8|1900|1900.8|1900.4|1900.4|1900|472
1639728670000|2021-12-17 08:11:10|1900.6|1899.8|1898.8|1898.6|1900.6|1900|1898|1897|17945
1639728680000|2021-12-17 08:11:20|1898.6|1898|1897.6|1896.8|1899.6|1898.6|1897.6|1896.6|2856
1639728690000|2021-12-17 08:11:30|1897.8|1896.6|1897.6|1896.8|1898|1897|1897.2|1896.4|2877
1639728700000|2021-12-17 08:11:40|1897.8|1897|1897.6|1897.2|1898.2|1897.2|1897.6|1896.8|1019
1639728710000|2021-12-17 08:11:50|1898|1897.4|1898.2|1897.2|1899|1898.2|1897.8|1897|641
1639728720000|2021-12-17 08:12:00|1898.4|1897.4|1896.6|1895.8|1898.4|1897.6|1896.2|1895.4|3000
1639728730000|2021-12-17 08:12:10|1896.8|1896|1896.2|1895.4|1896.8|1896.2|1896.2|1895.4|0
1639728740000|2021-12-17 08:12:20|1896|1895|1896|1895.2|1896.2|1895.4|1895.8|1895|0
1639728750000|2021-12-17 08:12:30|1895.6|1895.4|1896.6|1895.6|1897.2|1896.4|1895.6|1895.4|4518
1639728760000|2021-12-17 08:12:40|1896.4|1895.8|1896.4|1896|1896.6|1896.2|1896.4|1895.8|399
1639728770000|2021-12-17 08:12:50|1896.6|1895.6|1896|1895.4|1896.6|1895.6|1895.8|1895.2|1211
1639728780000|2021-12-17 08:13:00|1896.2|1895.2|1895.4|1895|1896.2|1895.2|1895.4|1895|448
1639728790000|2021-12-17 08:13:10|1895.8|1895.2|1894.6|1894|1896|1895.2|1894.6|1894|4069
1639728800000|2021-12-17 08:13:20|1894.8|1894.2|1895.2|1894.2|1895.4|1894.8|1894.4|1894|2037
1639728810000|2021-12-17 08:13:30|1895|1894|1895.2|1894.4|1895.2|1894.4|1894.8|1894|1839
1639728820000|2021-12-17 08:13:40|1895|1894|1894.8|1894|1895|1894|1894.6|1894|179
1639728830000|2021-12-17 08:13:50|1895.2|1894.2|1895.2|1894.2|1895.2|1894.6|1894.8|1894.2|162
1639728840000|2021-12-17 08:14:00|1895|1894|1895.2|1894.4|1895.2|1894.4|1894.8|1894|0
1639728850000|2021-12-17 08:14:10|1895.4|1894.6|1895|1894.2|1896.4|1895.4|1895|1894.2|3134
1639728860000|2021-12-17 08:14:20|1894.8|1894|1895|1894.2|1895|1894.2|1894.6|1894|0
1639728870000|2021-12-17 08:14:30|1894.8|1894|1894|1893.2|1894.8|1894|1893.6|1892.6|20815
1639728880000|2021-12-17 08:14:40|1893.8|1892.8|1894|1893.2|1894|1893.2|1893.6|1892.4|3354
1639728890000|2021-12-17 08:14:50|1893.8|1893|1894.6|1893.8|1894.6|1893.8|1893.6|1893|738
1639728900000|2021-12-17 08:15:00|1894.8|1894|1895|1894.2|1895|1894.6|1894.8|1894|1049
1639728910000|2021-12-17 08:15:10|1894.6|1894|1894.2|1893.4|1894.8|1894|1893.8|1893.2|533
1639728920000|2021-12-17 08:15:20|1894|1893.2|1893.6|1893|1894|1893.2|1893.4|1892.8|0
1639728930000|2021-12-17 08:15:30|1893.8|1893.2|1893.8|1893.2|1894.2|1893.4|1893|1892.4|558
1639728940000|2021-12-17 08:15:40|1893.6|1893|1892.4|1891.4|1893.6|1893|1892|1891.4|2142
1639728950000|2021-12-17 08:15:50|1892.2|1891.6|1892.8|1892|1892.8|1892.4|1892|1891.6|900
1639728960000|2021-12-17 08:16:00|1892.6|1891.8|1893.2|1892|1893.6|1892.8|1892.2|1891.6|5338
1639728970000|2021-12-17 08:16:10|1892.8|1892.2|1893.2|1892.4|1894|1893.2|1892.8|1892|330
1639728980000|2021-12-17 08:16:20|1893.4|1892.6|1893.4|1892.8|1893.6|1892.8|1893.4|1892.6|0
1639728990000|2021-12-17 08:16:30|1893.6|1893.2|1893.4|1892.4|1893.6|1893.2|1893.4|1892.4|0
1639729000000|2021-12-17 08:16:40|1893.6|1892.6|1893.4|1892.6|1893.6|1892.8|1893.4|1892.4|90
1639729010000|2021-12-17 08:16:50|1893.6|1892.8|1893.8|1892.8|1893.8|1892.8|1893.4|1892.4|0
1639729020000|2021-12-17 08:17:00|1894|1893|1894.4|1893.6|1894.4|1893.6|1893.4|1892.8|500
1639729030000|2021-12-17 08:17:10|1894.2|1893.4|1894.2|1893.2|1894.4|1893.4|1894.2|1893.2|0
1639729040000|2021-12-17 08:17:20|1894.4|1893.4|1894.2|1893.2|1894.4|1893.6|1893.8|1893.2|0
1639729050000|2021-12-17 08:17:30|1894|1893.4|1894|1893.6|1894|1893.6|1894|1893.4|0
1639729070000|2021-12-17 08:17:50|1893.8|1893.2|1894.4|1893.6|1894.6|1893.6|1893|1892|1121
1639729080000|2021-12-17 08:18:00|1894.6|1893.8|1894.6|1893.8|1894.8|1893.8|1894.4|1893.6|0
1639729090000|2021-12-17 08:18:10|1894.4|1893.6|1894.4|1893.2|1894.6|1893.8|1893.6|1893|1950
1639729100000|2021-12-17 08:18:20|1894.6|1893.4|1895|1894.4|1895|1894.4|1894.4|1893.4|400
1639729110000|2021-12-17 08:18:30|1894.8|1894|1894.8|1894|1895|1894|1894.8|1894|0
1639729130000|2021-12-17 08:18:50|1894.6||1894.6||1894.6||1894.4||80
1639729140000|2021-12-17 08:19:00|1894.8|1894.2|1895|1894.2|1895|1894.4|1894.4|1894|3733
1639729150000|2021-12-17 08:19:10|1894.8|1894.4|1894.8|1894|1895.6|1895|1894.8|1894|5128
1639729160000|2021-12-17 08:19:20||1894.2||1894||1894.4||1894|357
1639729170000|2021-12-17 08:19:30|1895|1894.2|1894.8|1894|1895.2|1894.2|1894.8|1894|0
1639729180000|2021-12-17 08:19:40|1895|1894.2|1895.2|1894.4|1895.2|1894.6|1894.6|1894|0
1639729190000|2021-12-17 08:19:50|1894.6|1894.6|1895.2|1894.6|1895.2|1894.6|1894.4|1894|750
1639729200000|2021-12-17 08:20:00|1895||1895||1895.2||1895||0
1639729210000|2021-12-17 08:20:10|1895.2|1894.8|1895.4|1894.6|1895.8|1895|1895.2|1894.2|4098
1639729220000|2021-12-17 08:20:20|1895.2|1895|1896|1895|1896|1895|1895.2|1894.4|761
1639729230000|2021-12-17 08:20:30|1895.8|1895.4|1896.4|1895.6|1896.4|1895.6|1895.8|1895.4|0
1639729240000|2021-12-17 08:20:40|1896.2|1895.4|1895.4|1894.8|1896.2|1895.4|1895.2|1894.8|488
1639729250000|2021-12-17 08:20:50|1895.2|1894.6|1895.6|1895|1895.6|1895|1894.8|1894.4|1585
1639729260000|2021-12-17 08:21:00|1895.4|1894.8|1896.8|1896|1897|1896|1895.2|1894.8|0
1639729270000|2021-12-17 08:21:10|1897|1896.2|1897.6|1896.8|1898|1897|1896.2|1895.6|1900
1639729280000|2021-12-17 08:21:20|1897.2|1896.6|1897|1896.4|1897.2|1896.6|1897|1896.2|156
1639729290000|2021-12-17 08:21:30|1897.4|1896.2|1896.8|1896.2|1897.4|1896.6|1896.8|1896.2|0
1639729310000|2021-12-17 08:21:50|1897.6|1896.4|1897.6|1896.8|1898|1897.2|1897.4|1896.4|18500
1639729320000|2021-12-17 08:22:00|1897.4|1896.4|1897.4|1896.8|1897.4|1896.8|1897|1896.4|0
1639729330000|2021-12-17 08:22:10|1897|1896.4|1897|1896.4|1897.4|1896.8|1896.8|1896.2|2309
1639729340000|2021-12-17 08:22:20|1896.4|1896.2|1896.2|1895.6|1897|1896.4|1896.2|1895.6|3931
1639729350000|2021-12-17 08:22:30|1896|1895.4|1895.4|1894.8|1896|1895.4|1894.8|1894.4|3396
1639729360000|2021-12-17 08:22:40||1894.6||1894.8||1894.8||1894.6|130
1639729370000|2021-12-17 08:22:50|1895|1894.4|1894.6|1894.2|1895.4|1894.8|1894.6|1894.2|2023
1639729380000|2021-12-17 08:23:00|1894.8|1894.4|1895.4|1894.8|1895.6|1894.8|1894.8|1894.2|1518
1639729390000|2021-12-17 08:23:10|1895.2|1894.6|1895.6|1895|1896.2|1895.6|1895|1894.4|2478
1639729400000|2021-12-17 08:23:20|1896|1894.8|1895.8|1895.2|1896|1895.2|1895.8|1894.8|0
1639729410000|2021-12-17 08:23:30|1895.2|1895|1895|1894.2|1895.2|1895|1895|1894.2|282
1639729420000|2021-12-17 08:23:40|1894.2|1894.4|1894.6|1894.2|1895|1894.4|1894.2|1894|5288
1639729430000|2021-12-17 08:23:50|1895|1894.4|1895.4|1894.8|1895.4|1894.8|1895|1894.4|600
1639729440000|2021-12-17 08:24:00|1895.2|1895|1895|1894.4|1895.2|1895|1894.6|1894.2|2283
1639729460000|2021-12-17 08:24:20|1894.8|1894.6|1895|1894.4|1895|1894.8|1894.8|1894.4|4642
1639729470000|2021-12-17 08:24:30|||||||||75
1639729490000|2021-12-17 08:24:50|1894.8|1894.2|1894.6|1894.2|1895|1894.4|1894.6|1894.2|805
1639729500000|2021-12-17 08:25:00|1894.8|1894.4|1894.8|1894.2|1895|1894.4|1894.4|1894|2321
1639729510000|2021-12-17 08:25:10|1895|1894.4|1894.8|1894.2|1895|1894.6|1894.6|1894.2|0
1639729520000|2021-12-17 08:25:20|1894.6|1894|1894|1893.4|1894.6|1894.2|1893.8|1893.4|14345
1639729530000|2021-12-17 08:25:30|1894.2|1893.6|1894|1893.6|1894.4|1893.6|1894|1893|200
1639729540000|2021-12-17 08:25:40|1894.4|1893.8|1894.8|1894|1894.8|1894.2|1894.4|1893.8|981
1639729550000|2021-12-17 08:25:50|1894.6|1893.8|1894.8|1894|1894.8|1894|1894.4|1893.6|0
1639729560000|2021-12-17 08:26:00|1894.6|1894.2|1894.2|1894|1894.6|1894.2|1894.2|1894|554
1639729570000|2021-12-17 08:26:10|1894|1893.8|1894|1893.4|1894.2|1893.8|1894|1893.4|553
1639729580000|2021-12-17 08:26:20|1894.2|1893.6|1894|1893.6|1894.2|1893.6|1894|1893.4|0
1639729590000|2021-12-17 08:26:30|1894.2|1893.8|1896.2|1895.4|1896.2|1895.4|1894|1893.4|26148
1639729600000|2021-12-17 08:26:40|1896.4|1895.6|1895.6|1895|1896.4|1895.8|1895.4|1895|1516
1639729610000|2021-12-17 08:26:50|1895.4|1894.8|1895.4|1895|1895.4|1895|1895.2|1894.6|1000
1639729620000|2021-12-17 08:27:00|1895.2|1894.8|1895.6|1895|1895.8|1895.2|1895.2|1894.6|1773
1639729630000|2021-12-17 08:27:10|1895.8|1895.2|1895.4|1895|1896|1895.4|1895.4|1895|1000
1639729640000|2021-12-17 08:27:20|1895.8|1895.2|1895.4|1894.6|1895.8|1895.4|1895|1894.4|2084
1639729650000|2021-12-17 08:27:30|1895.8|1894.8|1895.6|1895|1895.8|1895.2|1895.6|1894.8|744
1639729660000|2021-12-17 08:27:40|1895.8|1895.2|1895.4|1895|1896.2|1895.8|1895.4|1895|2173
1639729670000|2021-12-17 08:27:50|1895.6|1895.2|1896.2|1895.4|1896.2|1895.4|1895.6|1895.2|0
1639729680000|2021-12-17 08:28:00|1896.4|1895.6|1895.8|1895.6|1896.4|1895.6|1895.6|1895.6|1009
1639729690000|2021-12-17 08:28:10|1895.6|1895.4|1895.8|1895|1896|1895.4|1895.4|1895|1657
1639729700000|2021-12-17 08:28:20|1895.6|1894.8|1895.2|1894.6|1895.6|1894.8|1895.2|1894.6|1525
1639729710000|2021-12-17 08:28:30|1895.4|1894.6|1895.4|1894.6|1895.4|1894.8|1895|1894.2|125
1639729720000|2021-12-17 08:28:40|1895.2|1894.4|1895|1894.4|1895.2|1894.4|1895|1894.2|330
1639729730000|2021-12-17 08:28:50|1895.2|1894.6|1895|1894.4|1895.4|1894.6|1895|1894.2|53
1639729740000|2021-12-17 08:29:00|1895.2|1894|1895.4|1894.8|1895.4|1894.8|1894.6|1894|0
1639729750000|2021-12-17 08:29:10|1895.2|1894.4|1895.6|1895|1895.6|1895|1895.2|1894.4|0
1639729760000|2021-12-17 08:29:20|1895.4|1894.4|1895.4|1894.2|1896|1895|1895|1894|890
1639729770000|2021-12-17 08:29:30|1895.6|1895|1895.4|1894.6|1896|1895|1895.4|1894.4|0
1639729780000|2021-12-17 08:29:40|1895.6|1894.8|1895.8|1895|1895.8|1895|1895.4|1894.6|82
1639729790000|2021-12-17 08:29:50|1896|1894.8|1895.6|1894.8|1896|1895|1895.4|1894.8|0
1639729800000|2021-12-17 08:30:00|1895.4|1894.6|1895.6|1894.6|1895.6|1894.6|1895.2|1894.2|159
1639729810000|2021-12-17 08:30:10|1895.4|1894.4|1895.6|1894.6|1895.6|1894.6|1895.4|1894.4|0
1639729820000|2021-12-17 08:30:20|1895.4|1894.4|1895.4|1894.8|1895.6|1894.8|1895|1894|983
1639729830000|2021-12-17 08:30:30|1895.6|1895|1895.6|1895|1895.8|1895|1895.4|1894.8|0
1639729840000|2021-12-17 08:30:40|1895.4|1894.8|1895.6|1895|1896|1895|1895.4|1894.8|0
1639729850000|2021-12-17 08:30:50|1896|1895.2|1896.4|1895.8|1896.4|1895.8|1895.8|1894.8|223
1639729860000|2021-12-17 08:31:00|1896.2|1895.6|1896.4|1895.8|1896.6|1895.8|1896.2|1895.2|0
1639729870000|2021-12-17 08:31:10|1896.6|1895.6|1896.8|1895.8|1896.8|1895.8|1896.2|1895.6|610
1639729880000|2021-12-17 08:31:20|1897|1896.2|1897.6|1897|1897.8|1897|1897|1896|150
1639729890000|2021-12-17 08:31:30|1897.8|1897.2|1897.8|1897.2|1897.8|1897.2|1897.6|1897|0
1639729900000|2021-12-17 08:31:40|1898|1897|1898|1897.4|1898.2|1897.6|1898|1897|0
1639729910000|2021-12-17 08:31:50|1897.8|1897.2|1898.2|1897.6|1898.4|1897.8|1897.8|1897.2|505
1639729920000|2021-12-17 08:32:00|1898.4|1897.8|1898.8|1898|1899|1898|1898.2|1897.6|357
1639729930000|2021-12-17 08:32:10|1899|1898.2|1899|1898|1899|1898.2|1899|1897.8|67
1639729940000|2021-12-17 08:32:20|1898.6|1897.8|1898.4|1897.6|1898.6|1898|1898.4|1897.6|676
1639729950000|2021-12-17 08:32:30|1898.6|1897.8|1897.8|1897|1898.6|1897.8|1897.6|1896.8|1402
1639729960000|2021-12-17 08:32:40|1897.6|1896.8|1898|1897.4|1898|1897.4|1897.6|1896.8|591
1639729970000|2021-12-17 08:32:50|1898.6|1897.8|1898.4|1897.6|1898.6|1897.8|1898.2|1897.2|303
1639729980000|2021-12-17 08:33:00|1898.6|1898|1899.4|1898.4|1899.6|1899|1898.6|1898|500
1639729990000|2021-12-17 08:33:10|1899.6|1898.6|1899.6|1899|1899.6|1899|1899.4|1898.6|0
1639730000000|2021-12-17 08:33:20|1899.4|1898.8|1899.8|1898.8|1900.4|1899.8|1899.4|1898.8|124
1639730010000|2021-12-17 08:33:30|1899.4|1898.6|1900.4|1899.6|1900.4|1899.6|1899.4|1898.6|700
1639730020000|2021-12-17 08:33:40|1899.8|1899.2|1900|1899.2|1900|1899.2|1899.8|1899|0
1639730030000|2021-12-17 08:33:50|1900.2|1899|1899|1898.2|1900.2|1899.2|1899|1898.2|11
1639730040000|2021-12-17 08:34:00|1899.6|1898.8|1899.4|1898.4|1899.6|1898.8|1899.2|1898.4|659
1639730050000|2021-12-17 08:34:10|1899.2|1898.2|1898.8|1897.8|1899.2|1898.6|1898.6|1897.8|403
1639730060000|2021-12-17 08:34:20|1898.6|1897.6|1898.2|1897.6|1898.8|1897.8|1898.2|1897.4|168
1639730070000|2021-12-17 08:34:30|1898.4|1897.8|1898.2|1897.4|1898.4|1897.8|1898|1897.2|330
1639730080000|2021-12-17 08:34:40|1898|1897.2|1898.4|1897.6|1898.4|1897.6|1897.8|1897.2|454
1639730090000|2021-12-17 08:34:50|1898.2|1897.4|1898.4|1897.6|1898.8|1898.2|1898.2|1897.4|112
1639730100000|2021-12-17 08:35:00|1897.8|1897.8|1897.8|1897|1898|1897.8|1897.8|1897|54
1639730110000|2021-12-17 08:35:10|1898|1897.2|1898.6|1897.6|1898.8|1897.8|1897.8|1897|500
1639730120000|2021-12-17 08:35:20|1898.2|1897.2|1897.6|1897.2|1898.2|1897.4|1897.6|1897|143
1639730130000|2021-12-17 08:35:30|1897.4|1896.8|1897.6|1896.8|1897.6|1896.8|1897.4|1896.6|52
1639730140000|2021-12-17 08:35:40|1897|1896.6|1897|1896.4|1897.6|1896.8|1897|1896.4|566
1639730150000|2021-12-17 08:35:50|1897.2|1896.6|1897.2|1896.6|1897.2|1896.6|1897|1896.2|0
1639730160000|2021-12-17 08:36:00|1897|1896.4|1896.6|1896|1897.2|1896.6|1896.2|1895.6|630
1639730170000|2021-12-17 08:36:10|1896|1895.6|1896|1895.4|1896.2|1895.6|1896|1895.2|0
1639730180000|2021-12-17 08:36:20|1896.2|1895.6|1896.2|1895.4|1896.2|1895.6|1896|1895.2|159
1639730190000|2021-12-17 08:36:30|1896|1895|1895.8|1895.2|1896|1895.4|1895.8|1895|500
1639730200000|2021-12-17 08:36:40|1896|1895.4|1896|1895.2|1896|1895.4|1895.6|1894.8|862
1639730210000|2021-12-17 08:36:50|1895.8|1895|1895.8|1895|1896.2|1895.2|1895.8|1895|144
1639730220000|2021-12-17 08:37:00|1896.6|1895.6|1896.4|1895.4|1896.8|1896|1896.4|1895.4|159
1639730230000|2021-12-17 08:37:10|1896.6|1895.6|1896.6|1895.6|1896.6|1895.6|1896|1895|500
1639730240000|2021-12-17 08:37:20|1896.8|1896|1896.6|1895.8|1896.8|1896|1896.6|1895.8|0
1639730250000|2021-12-17 08:37:30|1897.2|1896.4|1896.6|1895.8|1897.2|1896.4|1896.6|1895.8|417
1639730260000|2021-12-17 08:37:40|1896.8|1896|1898.6|1897.8|1898.6|1897.8|1896.8|1896|703
1639730270000|2021-12-17 08:37:50|1898.2|1897.4|1898.4|1897.4|1898.4|1897.6|1898.2|1897.4|0
1639730280000|2021-12-17 08:38:00|1898.2|1897.6|1898|1897|1898.4|1897.6|1898|1897|182
1639730290000|2021-12-17 08:38:10|1898.2|1897.2|1897.4|1897|1898.2|1897.2|1897.4|1896.6|61
1639730300000|2021-12-17 08:38:20|1897.6|1897.2|1897.6|1897|1897.8|1897.2|1897.6|1897|239
1639730310000|2021-12-17 08:38:30|1897.8|1896.6|1897|1896.2|1897.8|1897.2|1897|1896.2|798
1639730320000|2021-12-17 08:38:40|1897.2|1896.4|1896.2|1895.4|1897.2|1896.4|1896.2|1895.4|500
1639730330000|2021-12-17 08:38:50|1896.4|1895.6|1896.2|1895.4|1896.4|1895.6|1896.2|1895.4|0
1639730340000|2021-12-17 08:39:00|1896.4|1895.6|1896.4|1896|1897|1896.2|1896.4|1895.6|496
1639730350000|2021-12-17 08:39:10|1896.6|1896.2|1896.4|1895.8|1896.8|1896.2|1896.4|1895.8|10
1639730360000|2021-12-17 08:39:20|1896.6|1896|1897.2|1896.6|1897.4|1896.6|1896.6|1896|661
1639730370000|2021-12-17 08:39:30|1897|1896.4|1897.2|1896.6|1897.2|1896.6|1897|1896.4|142
1639730380000|2021-12-17 08:39:40|1897.4|1896.8|1897.4|1896.8|1897.8|1897.2|1897.4|1896.8|159
1639730390000|2021-12-17 08:39:50|1897.2|1896.6|1897.4|1896.6|1897.4|1896.6|1897|1896|2538
1639730400000|2021-12-17 08:40:00|1897.6|1896.8|1897.8|1897.2|1897.8|1897.2|1897.6|1896.8|159
1639730410000|2021-12-17 08:40:10|1897.6|1896.8|1897.8|1897.2|1898.4|1897.4|1897.6|1896.8|154
1639730420000|2021-12-17 08:40:20|1898.2|1897.6|1898|1897.4|1898.4|1897.6|1898|1897.4|464
1639730430000|2021-12-17 08:40:30|1898.2|1897.6|1898.2|1897.6|1898.2|1897.6|1897.8|1897.4|2098
1639730440000|2021-12-17 08:40:40|1898|1897.8|1898.2|1897.4|1898.2|1897.8|1897.8|1897.2|0
1639730450000|2021-12-17 08:40:50|1898.4|1897.6|1898.6|1897.8|1898.6|1897.8|1897.8|1897.4|0
1639730460000|2021-12-17 08:41:00|1898.2|1897.6|1898.4|1898|1898.4|1898|1898.2|1897.6|155
1639730470000|2021-12-17 08:41:10|1899|1898.4|1898.8|1898.2|1899|1898.4|1898.8|1898.2|24
1639730480000|2021-12-17 08:41:20|1899|1898.4|1898.6|1897.8|1899|1898.4|1898.4|1897.8|462
1639730490000|2021-12-17 08:41:30|1899|1897.6|1898.4|1897.6|1899|1897.8|1898|1897.2|15
1639730500000|2021-12-17 08:41:40|1898.6|1897.8|1897.6|1896.8|1898.6|1897.8|1897.6|1896.8|303
1639730510000|2021-12-17 08:41:50|1898|1897.2|1898.2|1897.6|1898.2|1897.6|1898|1897.2|500
1639730520000|2021-12-17 08:42:00|1898|1897.4|1897.8|1897.2|1898.2|1897.6|1897.6|1897|159
1639730530000|2021-12-17 08:42:10|1897.4|1896.6|1897|1896.4|1897.6|1896.8|1897|1896.4|1613
1639730540000|2021-12-17 08:42:20|1897.4|1896.8|1898.2|1897.4|1898.2|1897.4|1897.4|1896.8|463
1639730550000|2021-12-17 08:42:30|1898|1897.2|1897.8|1897|1898|1897.2|1897.8|1897|1331
1639730560000|2021-12-17 08:42:40|1897.4|1896.6|1897.4|1896.8|1897.4|1896.8|1897.2|1896.6|0
1639730570000|2021-12-17 08:42:50|1897.2|1896.6|1897.8|1897.2|1898|1897.2|1897.2|1896.6|669
1639730580000|2021-12-17 08:43:00|1897.6|1897|1898.4|1897.6|1898.6|1897.8|1897.6|1897|0
1639730590000|2021-12-17 08:43:10|1898.6|1898|1899|1898.2|1899|1898.2|1898.4|1897.8|0
1639730600000|2021-12-17 08:43:20|1898.8|1898|1898.8|1898.4|1898.8|1898.4|1898.8|1898|0
1639730610000|2021-12-17 08:43:30|1899.2|1898.8|1899.2|1898.8|1899.6|1899|1899|1898.6|416
1639730620000|2021-12-17 08:43:40|1899|1898.6|1899|1898.4|1899.2|1898.6|1898.8|1898.4|158
1639730630000|2021-12-17 08:43:50|1898.8||1898.8||1899||1898.8||0
1639730640000|2021-12-17 08:44:00|1899|1898.6|1899.2|1898.6|1899.6|1899|1899|1898.4|3428
1639730650000|2021-12-17 08:44:10|1899.4|1898.8|1899.2|1898.6|1899.4|1899|1899.2|1898.6|0
1639730660000|2021-12-17 08:44:20|1899|1898.8|1900|1899.6|1900|1899.6|1899|1898.8|4040
1639730670000|2021-12-17 08:44:30|1899.8|1899.4|1900|1899.6|1900.6|1900|1899.6|1899.4|12758
1639730680000|2021-12-17 08:44:40|1899.8|1899.2|1900.4|1899.8|1900.6|1900|1899.8|1899.2|1855
1639730690000|2021-12-17 08:44:50|1900.2|1899.6|1900.6|1900.2|1901|1900.4|1900.2|1899.6|8467
1639730700000|2021-12-17 08:45:00|1900.4|1899.8|1900.2|1899.6|1900.6|1900|1900|1899.6|1647
1639730710000|2021-12-17 08:45:10|1900.4|1899.8|1900|1899.4|1900.6|1900.2|1900|1899.4|1125
1639730720000|2021-12-17 08:45:20|1899.8|1899.2|1899.8|1899.2|1899.8|1899.4|1899.6|1899.2|500
1639730730000|2021-12-17 08:45:30|1899.6|1899|1899.2|1898.8|1899.6|1899.2|1899|1898.8|3811
1639730740000|2021-12-17 08:45:40|1899.4|1899|1899.4|1899|1899.6|1899.2|1899.2|1898.8|3985
1639730750000|2021-12-17 08:45:50|1899.2|1898.8|1899.2|1898.8|1899.4|1898.8|1899|1898.8|862
1639730760000|2021-12-17 08:46:00|1899|1898.6|1898.8|1898.2|1899.2|1898.6|1898.8|1898.2|158
1639730770000|2021-12-17 08:46:10|1898.6|1898|1898.8|1898.4|1898.8|1898.4|1898.2|1897.8|2024
1639730780000|2021-12-17 08:46:20|1899|1898.2|1898.2|1897.8|1899|1898.6|1898.2|1897.8|15137
1639730790000|2021-12-17 08:46:30|1898.4|1898|1898.2|1897.8|1898.4|1898|1898.2|1897.6|161
1639730800000|2021-12-17 08:46:40|1898|1898|1898.2|1897.6|1898.2|1898|1898|1897.4|1855
1639730810000|2021-12-17 08:46:50|1898|1897.4|1898.2|1897.8|1898.2|1898|1897.8|1897.2|2623
1639730820000|2021-12-17 08:47:00|1898|1897.6|1898.6|1898.2|1898.6|1898.2|1898|1897.6|1026
1639730830000|2021-12-17 08:47:10|1898.4|1898|1898.6|1898|1898.6|1898.2|1898.2|1897.8|2243
1639730840000|2021-12-17 08:47:20|1898.4|1898.2|1898.2|1897.8|1898.6|1898.2|1898.2|1897.6|1013
1639730850000|2021-12-17 08:47:30|1898.4|1898|1898.2|1897.6|1898.6|1898.2|1898.2|1897.6|1929
1639730860000|2021-12-17 08:47:40|1898.4|1897.8|1898.4|1897.8|1898.6|1898.2|1898.2|1897.6|1426
1639730870000|2021-12-17 08:47:50|1898.2|1898|1898.6|1898.2|1898.6|1898.2|1898.2|1898|513
1639730880000|2021-12-17 08:48:00|1898.8|1898.4|1899|1898.6|1899.2|1898.8|1898.8|1898.2|3841
1639730890000|2021-12-17 08:48:10|1899.2|1898.8|1899.8|1899.4|1899.8|1899.4|1899|1898.8|0
1639730900000|2021-12-17 08:48:20|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.2|1898.8|20150
1639730910000|2021-12-17 08:48:30|1899.8|1899.4|1900.2|1899.6|1900.4|1900|1899.8|1899.4|3227
1639730920000|2021-12-17 08:48:40|1900.4|1899.8|1900.6|1900.2|1900.8|1900.4|1900.2|1899.8|1571
1639730930000|2021-12-17 08:48:50|1900.8|1900|1900.8|1900.2|1900.8|1900.2|1900.8|1900|0
1639730950000|2021-12-17 08:49:10|1901|1900.4|1901.2|1900.6|1901.2|1900.8|1901|1900.4|513
1639730960000|2021-12-17 08:49:20|1901|1900.4|1900.4|1899.8|1901|1900.4|1900.4|1899.8|1874
1639730970000|2021-12-17 08:49:30||1900||1900||1900.2||1900|0
1639730980000|2021-12-17 08:49:40|1900.6|1900.2|1900.8|1900.4|1901|1900.8|1900.4|1900|4528
1639730990000|2021-12-17 08:49:50|1901|1900.6|1900|1899.6|1901|1900.6|1900|1899.6|1481
1639731000000|2021-12-17 08:50:00|1900.2|1899.4|1899.2|1898.6|1900.2|1899.4|1899.2|1898.6|0
1639731010000|2021-12-17 08:50:10|1899.4|1898.8|1899.2|1898.8|1899.4|1898.8|1899.2|1898.6|0
1639731020000|2021-12-17 08:50:20|1899|1898.6|1899.2|1898.8|1899.2|1898.8|1899|1898.4|812
1639731030000|2021-12-17 08:50:30|1899.4|1899|1899.2|1899|1899.6|1899.2|1899.2|1899|130
1639731040000|2021-12-17 08:50:40|1899|1898.4|1899|1898.6|1899|1898.6|1898.6|1898.4|6215
1639731050000|2021-12-17 08:50:50|1898.8|1898.4|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|273
1639731060000|2021-12-17 08:51:00|1899.4|1898.6|1899.2|1898.8|1899.4|1899|1899|1898.6|1955
1639731070000|2021-12-17 08:51:10|1899.4|1899|1899.8|1899.4|1900|1899.6|1899.4|1899|0
1639731080000|2021-12-17 08:51:20|1900|1899.6|1900|1899.6|1900.2|1899.8|1899.8|1899.4|2126
1639731090000|2021-12-17 08:51:30||1899.4||1899.4||1899.4||1899.4|0
1639731100000|2021-12-17 08:51:40|1899.8||1899.8||1899.8||1899.8||0
1639731110000|2021-12-17 08:51:50|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.6|1899.4|422
1639731120000|2021-12-17 08:52:00|1900|1899.6|1900|1899.6|1900|1899.8|1900|1899.6|460
1639731130000|2021-12-17 08:52:10|1899.8|1899.4|1900|1899.6|1900|1899.8|1899.6|1899.2|1711
1639731140000|2021-12-17 08:52:20|1899.8|1899.4|1899.6|1899.2|1900|1899.6|1899.6|1899.2|1264
1639731150000|2021-12-17 08:52:30|1899.4|1899|1899.2|1898.8|1899.4|1899|1899|1898.8|1629
1639731160000|2021-12-17 08:52:40|1899|1898.6|1899|1898.6|1899|1898.8|1899|1898.6|0
1639731170000|2021-12-17 08:52:50|1899.2|1898.8|1898.8|1898.6|1899.2|1899|1898.8|1898.6|2175
1639731180000|2021-12-17 08:53:00|1898.6|1898.4|1898.6|1898.2|1898.6|1898.4|1898|1897.6|2646
1639731190000|2021-12-17 08:53:10|1898.4|1898|1898.4|1898|1898.6|1898.2|1898.4|1897.8|1302
1639731200000|2021-12-17 08:53:20|1898.2|1898.2|1898|1897.6|1898.2|1898.2|1898|1897.6|0
1639731210000|2021-12-17 08:53:30|1897.8|1897.4|1897.4|1897|1897.8|1897.4|1897.2|1896.8|4047
1639731220000|2021-12-17 08:53:40|1897.6|1897.2|1897.6|1897.4|1897.6|1897.4|1897.6|1897.2|0
1639731230000|2021-12-17 08:53:50|1897.8|1897.6|1898|1897.6|1898|1897.6|1897.8|1897.4|1366
1639731240000|2021-12-17 08:54:00|1898.2|1897.8|1898|1897.6|1898.4|1898|1898|1897.6|1119
1639731250000|2021-12-17 08:54:10|1898.2|1897.8|1899|1898.6|1899.2|1898.8|1898.2|1897.8|264
1639731260000|2021-12-17 08:54:20||1898.8||1898.8||1898.8||1898.8|0
1639731270000|2021-12-17 08:54:30|1899.2||1899||1899.2||1899||636
1639731280000|2021-12-17 08:54:40|1899.2|1899|1899.8|1899.6|1900|1899.6|1899.2|1899|873
1639731290000|2021-12-17 08:54:50|1899.6|1899.4|1899.8|1899.2|1899.8|1899.4|1899.6|1899.2|588
1639731300000|2021-12-17 08:55:00|1900|1899.4|1900.2|1899.8|1900.2|1899.8|1900|1899.2|636
1639731310000|2021-12-17 08:55:10|1900|1899.6|1900|1899.6|1900.2|1899.6|1900|1899.4|353
1639731320000|2021-12-17 08:55:20|1900.2|1899.8|1900.4|1900|1900.4|1900|1900.2|1899.8|1373
1639731330000|2021-12-17 08:55:30|1900.2|1900.2|1900.2|1899.8|1900.4|1900.2|1900.2|1899.8|631
1639731340000|2021-12-17 08:55:40|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.6|1899.2|933
1639731350000|2021-12-17 08:55:50|1900|1899.6|1899.4|1899|1900|1899.6|1899.4|1898.8|500
1639731360000|2021-12-17 08:56:00|1899.2|1898.8|1898.6|1898.4|1899.2|1898.8|1898.6|1898.2|0
1639731370000|2021-12-17 08:56:10|1898.4|1898.2|1898.4|1898|1898.4|1898.2|1898.2|1898|309
1639731380000|2021-12-17 08:56:20|1898.2|1897.8|1898.2|1897.8|1898.2|1897.8|1898|1897.6|160
1639731390000|2021-12-17 08:56:30|1898.4|1898|1898.6|1898.4|1898.6|1898.4|1898.4|1898|573
1639731400000|2021-12-17 08:56:40|1898.8|1898.2|1899|1898.6|1899|1898.6|1898.8|1898.2|159
1639731410000|2021-12-17 08:56:50|1899.2|1898.8|1899.6|1899|1899.6|1899.4|1899|1898.8|3718
1639731420000|2021-12-17 08:57:00|1899.8|1899.2|1899.6|1899|1899.8|1899.4|1899|1898.6|158
1639731430000|2021-12-17 08:57:10|1899.4|1899.2|1899.6|1899.2|1900|1899.6|1899.4|1899|1286
1639731440000|2021-12-17 08:57:20|1899.4|1899|1899|1898.6|1899.4|1899|1899|1898.6|0
1639731450000|2021-12-17 08:57:30|1898.8|1898.8|1899|1898.8|1899|1898.8|1898.8|1898.8|158
1639731460000|2021-12-17 08:57:40|1899.4|1899|1899.6|1899|1899.6|1899.2|1899.4|1899|674
1639731470000|2021-12-17 08:57:50|1899.4|1898.8|1899.4|1898.8|1899.6|1899|1899|1898.8|2630
1639731480000|2021-12-17 08:58:00|1899.8|1899|1898.8|1898.6|1899.8|1899.2|1898.8|1898.4|424
1639731490000|2021-12-17 08:58:10|1899|1898.4|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|659
1639731500000|2021-12-17 08:58:20|1899|1898.6|1899|1898.6|1899|1898.6|1898.6|1898.2|507
1639731510000|2021-12-17 08:58:30|1899.2|1898.8|1899.2|1899|1899.2|1899|1899|1898.8|140
1639731520000|2021-12-17 08:58:40|1899|1898.8|1899|1898.6|1899|1898.8|1899|1898.6|158
1639731530000|2021-12-17 08:58:50|1899.4|1898.8|1899.4|1898.8|1899.4|1899|1899.4|1898.6|0
1639731540000|2021-12-17 08:59:00|1899.2|1898.6|1899|1898.6|1899.2|1898.8|1899|1898.6|810
1639731550000|2021-12-17 08:59:10|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|0
1639731560000|2021-12-17 08:59:20|1899.4|1898.6|1899|1898.6|1899.4|1898.6|1899|1898.6|379
1639731570000|2021-12-17 08:59:30|1899.2|1898.8|1898.8|1898.6|1899.2|1899|1898.8|1898.6|1297
1639731580000|2021-12-17 08:59:40|1899|1898.8|1899.2|1898.8|1899.2|1898.8|1899|1898.6|232
1639731590000|2021-12-17 08:59:50|1899|1898.6|1899|1898.6|1899.2|1898.8|1899|1898.4|0
1639731600000|2021-12-17 09:00:00|1899.2|1898.4|1899.4|1898.8|1899.4|1899|1898.8|1898.2|447
1639731610000|2021-12-17 09:00:10|1899.6|1899|1899.2|1898.8|1899.8|1899.2|1899.2|1898.6|3070
1639731620000|2021-12-17 09:00:20|1898.8|1898.6|1899.4|1899|1899.4|1899.2|1898.8|1898.4|3803
1639731630000|2021-12-17 09:00:30|1899.2|1898.8|1898.8|1898.4|1899.2|1898.8|1898.8|1898.4|294
1639731640000|2021-12-17 09:00:40|1898.6|1898.2|1899.2|1898.6|1899.4|1899|1898.4|1898|2982
1639731650000|2021-12-17 09:00:50|1899|1898.4|1899|1898.6|1899|1898.6|1898.8|1898.2|0
1639731660000|2021-12-17 09:01:00|1898.8|1898.8|1897.8|1897.2|1898.8|1898.8|1897.4|1897|2516
1639731670000|2021-12-17 09:01:10|1897.6|1897|1896.6|1896.2|1897.6|1897|1896.6|1896|614
1639731680000|2021-12-17 09:01:20|1896.8|1896.4|1897.2|1896.6|1897.2|1896.6|1896.8|1896.2|321
1639731690000|2021-12-17 09:01:30|1897|1896.4|1897.2|1896.8|1897.2|1897|1896.8|1896.2|1399
1639731700000|2021-12-17 09:01:40|1897|1896.6|1897|1896.4|1897.2|1896.6|1896.6|1896.2|1640
1639731710000|2021-12-17 09:01:50|1897.2|1896.6|1897.2|1896.8|1897.4|1897|1897.2|1896.4|4428
1639731720000|2021-12-17 09:02:00|1897|1896.6|1897.4|1897|1897.4|1897|1896.8|1896.4|5498
1639731730000|2021-12-17 09:02:10|1897.6|1897.2|1898.4|1898|1899|1898.4|1897.2|1896.8|57795
1639731740000|2021-12-17 09:02:20|1898.2|1898.2|1898.6|1898.2|1898.6|1898.4|1897.8|1897.6|2915
1639731750000|2021-12-17 09:02:30|1898.4|1898|1898|1897.8|1898.4|1898|1898|1897.6|500
1639731760000|2021-12-17 09:02:40|1897.8|1897.6|1897.2|1896.8|1897.8|1897.6|1897.2|1896.8|2023
1639731770000|2021-12-17 09:02:50|1897|1896.6|1896.6|1896.2|1897|1896.6|1896.4|1896.2|1405
1639731780000|2021-12-17 09:03:00|1896.4|1896.4|1896.8|1896.4|1896.8|1896.6|1896.4|1896.2|644
1639731790000|2021-12-17 09:03:10|1897|1896.6|1896.6|1896.2|1897.2|1897|1896.6|1896.2|2355
1639731800000|2021-12-17 09:03:20|1896.4|1896.4|1896.6|1896.2|1896.8|1896.6|1896|1895.6|5160
1639731810000|2021-12-17 09:03:30|1896.8|1896.4|1896.8|1896.2|1897|1896.6|1896.4|1896.2|1244
1639731820000|2021-12-17 09:03:40|1896.6|1896.4|1897|1896.6|1897|1896.6|1896.6|1896.2|0
1639731830000|2021-12-17 09:03:50|1897.2|1896.4|1897.4|1897|1897.8|1897.4|1897.2|1896.4|2169
1639731840000|2021-12-17 09:04:00|1897.6|1897.2|1897.4|1897|1897.6|1897.2|1897.2|1896.8|520
1639731850000|2021-12-17 09:04:10|1897.2|1896.8|1897.2|1896.8|1897.4|1897|1897.2|1896.6|0
1639731860000|2021-12-17 09:04:20|1897.4||1897.2||1897.4||1897.2||0
1639731870000|2021-12-17 09:04:30|1897|1897|1897.4|1897|1897.4|1897.2|1897|1897|1037
1639731880000|2021-12-17 09:04:40|1897.2|1897.2|1897.4|1897.2|1897.4|1897.2|1897.2|1897.2|0
1639731890000|2021-12-17 09:04:50|1897.6|1897.4|1897.4|1897|1897.6|1897.4|1897.4|1897|1004
1639731900000|2021-12-17 09:05:00|1897.2|1896.8|1896.6|1896.2|1897.2|1896.8|1896.4|1896|1130
1639731910000|2021-12-17 09:05:10|1896.4|1896|1897|1896.4|1897|1896.4|1896.4|1896|130
1639731920000|2021-12-17 09:05:20|1896.8|1896.2|1896.2|1895.8|1896.8|1896.2|1896|1895.6|2218
1639731930000|2021-12-17 09:05:30|1896|1895.4|1895.8|1895.4|1896|1895.6|1895.6|1895.4|1249
1639731940000|2021-12-17 09:05:40|1895.6|1895.2|1895.6|1895|1895.6|1895.2|1895.2|1895|161
1639731950000|2021-12-17 09:05:50|1895.4|1895.2|1895.6|1895|1895.6|1895.2|1895.2|1895|672
1639731960000|2021-12-17 09:06:00||1895.2||1895.2||1895.2||1895|0
1639731970000|2021-12-17 09:06:10|1895.8|1895|1894.6|1894.4|1895.8|1895.4|1894.6|1894.2|16823
1639731980000|2021-12-17 09:06:20|1894.4|1894.2|1893.8|1893.4|1894.4|1894.4|1893.8|1893.4|5741
1639731990000|2021-12-17 09:06:30|1894|1893.6|1894.6|1894|1894.6|1894.2|1894|1893.4|1368
1639732000000|2021-12-17 09:06:40|1894.4|1894.2|1894.2|1893.8|1894.4|1894.4|1894.2|1893.8|920
1639732010000|2021-12-17 09:06:50|1894.4|1894|1894.2|1893.6|1894.4|1894.2|1894|1893.6|1410
1639732020000|2021-12-17 09:07:00|1894.4|1893.8|1894|1893.6|1894.6|1894.2|1893.8|1893.4|8870
1639732030000|2021-12-17 09:07:10|1893.8|1893.4|1893.8|1893.6|1893.8|1893.6|1893.8|1893.4|0
1639732040000|2021-12-17 09:07:20|1894|1893.4|1894|1893.6|1894.2|1893.8|1894|1893.4|2692
1639732050000|2021-12-17 09:07:30|1893.8|1893.4|1893.6|1893.4|1894|1893.6|1893.4|1893|5680
1639732060000|2021-12-17 09:07:40|1893.8|1893.6|1893.8|1893.4|1893.8|1893.6|1893.6|1893.2|455
1639732070000|2021-12-17 09:07:50|1893.6||1893.8||1893.8||1893.6||0
1639732080000|2021-12-17 09:08:00|1893.6|1893.2|1893|1892.6|1893.8|1893.2|1893|1892.6|3849
1639732090000|2021-12-17 09:08:10|1893.2|1892.8|1892.4|1892|1893.2|1893|1892.4|1892|4804
1639732100000|2021-12-17 09:08:20|1892.6|1892.2|1892.2|1891.8|1892.6|1892.4|1892|1891.6|5377
1639732110000|2021-12-17 09:08:30|1892|1891.6|1892.2|1891.8|1892.2|1892|1892|1891.6|364
1639732120000|2021-12-17 09:08:40|1892|1891.6|1892.4|1892.2|1892.4|1892.2|1892|1891.6|868
1639732130000|2021-12-17 09:08:50|1892.6|1892.4|1892.6|1892.4|1893|1892.8|1892.6|1892.2|2991
1639732140000|2021-12-17 09:09:00|1892.8|1892.2|1892.6|1892.2|1892.8|1892.6|1892.2|1892|1057
1639732150000|2021-12-17 09:09:10|1892.8|1892.4|1892.8|1892.6|1892.8|1892.6|1892.6|1892.2|688
1639732160000|2021-12-17 09:09:20|1892.6|1892.4|1893.2|1893|1893.4|1893|1892.6|1892.4|6037
1639732170000|2021-12-17 09:09:30|1893|1892.8|1893.2|1892.6|1893.2|1892.8|1892.8|1892.4|6213
1639732180000|2021-12-17 09:09:40|1893|1892.8|1893.2|1892.8|1893.2|1892.8|1892.6|1892.4|267
1639732190000|2021-12-17 09:09:50|1893.4||1893.4||1893.4||1893.2||0
1639732200000|2021-12-17 09:10:00|1893.2|1892.6|1893.6|1893|1893.6|1893.2|1893|1892.6|1183
1639732210000|2021-12-17 09:10:10|1893.8|1893.2|1893.6|1893.2|1893.8|1893.4|1893.6|1893|659
1639732220000|2021-12-17 09:10:20|1893.4|1893|1893.2|1893|1893.4|1893.2|1893.2|1893|0
1639732230000|2021-12-17 09:10:30|1893|1892.8|1893.4|1892.8|1893.4|1892.8|1893|1892.6|2373
1639732240000|2021-12-17 09:10:40|1893.2|1893|1893.2|1892.8|1893.2|1893|1893.2|1892.6|0
1639732250000|2021-12-17 09:10:50|1893|1892.6|1892.8|1892.4|1893|1892.6|1892.6|1892.4|1132
1639732260000|2021-12-17 09:11:00|1892.6|1892.2|1892.2|1892|1892.6|1892.2|1892|1891.6|1459
1639732270000|2021-12-17 09:11:10|1892|1891.8|1892.6|1892.2|1892.6|1892.2|1892|1891.8|159
1639732280000|2021-12-17 09:11:20|1892.4|1892|1892.4|1891.8|1892.4|1892|1892|1891.6|1269
1639732290000|2021-12-17 09:11:30|1892.2|1891.6|1892|1891.6|1892.2|1891.8|1892|1891.6|0
1639732300000|2021-12-17 09:11:40|1891.8|1891.4|1891.4|1891|1892|1891.4|1891.4|1891|5571
1639732310000|2021-12-17 09:11:50|1891.6|1891.2|1891.2|1890.8|1891.6|1891.2|1891|1890.6|6015
1639732320000|2021-12-17 09:12:00|1891.4|1890.6|1891.4|1891|1891.8|1891.4|1891.2|1890.6|1562
1639732330000|2021-12-17 09:12:10|1891.6|1891.2|1891.2|1890.8|1891.6|1891.2|1891|1890.6|327
1639732340000|2021-12-17 09:12:20|1891|1890.6|1891.4|1890.8|1891.6|1890.8|1891|1890.6|160
1639732350000|2021-12-17 09:12:30|1891.2|1890.6|1890.6|1890.4|1891.2|1890.8|1890.4|1890.2|1620
1639732360000|2021-12-17 09:12:40|1890.8|1890.6|1890.6|1890.2|1891|1890.6|1890.6|1890.2|159
1639732370000|2021-12-17 09:12:50|1890.8|1890.6|1890.8|1890.4|1890.8|1890.6|1890.6|1890.2|3163
1639732380000|2021-12-17 09:13:00|1890.6|1890.2|1890.6|1890.2|1890.6|1890.4|1890.2|1890|1929
1639732390000|2021-12-17 09:13:10|1890.2|1890|1891.2|1890.6|1891.2|1890.8|1890.2|1890|3988
1639732400000|2021-12-17 09:13:20|1891|1890.4|1891.2|1890.8|1891.2|1890.8|1891|1890.2|0
1639732410000|2021-12-17 09:13:30|1891.4||1891.4||1891.4||1891.4||0
1639732420000|2021-12-17 09:13:40|1890.8|1890.6|1891|1890.4|1891.2|1890.6|1890.8|1890.4|1123
1639732430000|2021-12-17 09:13:50|1890.8|1890.2|1890.6|1890.2|1890.8|1890.4|1890.6|1890.2|659
1639732440000|2021-12-17 09:14:00|1890.8|1890.4|1890.6|1890.2|1891.2|1890.8|1890.6|1890.2|834
1639732450000|2021-12-17 09:14:10|1890.4|1890.4|1890.4|1890.2|1890.6|1890.4|1890.2|1890|10787
1639732460000|2021-12-17 09:14:20|1890.6|1890.4|1890.8|1890.4|1890.8|1890.4|1890.4|1890.2|4925
1639732470000|2021-12-17 09:14:30|1890.6|1890.6|1890.6|1890.2|1890.8|1890.6|1890.4|1890.2|1545
1639732480000|2021-12-17 09:14:40|1890.4|1890|1890.6|1890.2|1890.6|1890.4|1890.4|1890|3616
1639732490000|2021-12-17 09:14:50|1890.8|1890.4|1891.4|1890.8|1891.4|1891|1890.8|1890.4|277
1639732500000|2021-12-17 09:15:00|1891.2|1891|1890.4|1890.2|1891.2|1891.2|1890.4|1890|6039
1639732510000|2021-12-17 09:15:10|1890.6|1890|1890.6|1890|1890.6|1890.4|1889.8|1889.4|81297
1639732520000|2021-12-17 09:15:20|1890.4|1890.2|1890.2|1889.8|1890.6|1890.4|1889.8|1889.4|6811
1639732530000|2021-12-17 09:15:30|1890|1889.6|1891.4|1891|1891.6|1891.4|1890|1889.6|4560
1639732540000|2021-12-17 09:15:40|1891.6|1891.2|1891|1890.6|1892|1891.6|1891|1890.6|194
1639732550000|2021-12-17 09:15:50|1891.2|1890.8|1891.6|1891|1891.6|1891.2|1891|1890.8|165
1639732560000|2021-12-17 09:16:00|1891.4|1891.2|1891.6|1891.2|1892|1891.4|1891.2|1890.8|3365
1639732570000|2021-12-17 09:16:10|1891.8|1891.4|1892.8|1892.4|1893|1892.6|1891.6|1891.2|1100
1639732580000|2021-12-17 09:16:20|1893|1892.6|1893|1892.4|1893.2|1892.6|1892.6|1892.2|159
1639732590000|2021-12-17 09:16:30|1892.8|1892.2|1892.2|1891.8|1892.8|1892.2|1892.2|1891.8|1211
1639732600000|2021-12-17 09:16:40|1892.4|1892|1893|1892.4|1893|1892.6|1892.4|1891.8|1951
1639732610000|2021-12-17 09:16:50|1893.2|1892.6|1892.4|1892|1893.2|1892.8|1892.2|1892|321
1639732620000|2021-12-17 09:17:00|1892.6|1892.2|1892.6|1892.2|1892.6|1892.2|1892|1891.6|957
1639732630000|2021-12-17 09:17:10|1892.4|1892|1892.6|1892|1892.6|1892.2|1892.2|1891.8|0
1639732640000|2021-12-17 09:17:20|1892.8|1892.2|1892.6|1892|1892.8|1892.4|1892.4|1891.8|494
1639732650000|2021-12-17 09:17:30|1892.8|1892.2|1893.2|1892.8|1893.2|1893|1892.6|1892.2|281
1639732660000|2021-12-17 09:17:40|1893.4|1893|1893.4|1892.8|1893.6|1893.2|1893.4|1892.8|3065
1639732670000|2021-12-17 09:17:50|1893.2|1892.6|1892|1891.8|1893.4|1892.8|1892|1891.6|3677
1639732680000|2021-12-17 09:18:00|1892.2|1891.6|1892|1891.6|1892.2|1891.8|1892|1891.6|1434
1639732690000|2021-12-17 09:18:10|1891.8|1891.4|1891.4|1891|1891.8|1891.4|1891.4|1891|832
1639732700000|2021-12-17 09:18:20|1891.2|1890.8|1892.4|1892|1892.4|1892|1891|1890.6|665
1639732710000|2021-12-17 09:18:30|1892.6|1892.2|1892.2|1891.6|1892.6|1892.2|1891.8|1891.4|2459
1639732720000|2021-12-17 09:18:40|1892.4|1891.8|1892.4|1892|1892.4|1892|1892.2|1891.8|0
1639732730000|2021-12-17 09:18:50|1892.6|1892.2|1892.2|1891.8|1892.6|1892.2|1892.2|1891.8|159
1639732750000|2021-12-17 09:19:10|1892|1891.6|1892|1891.6|1892|1891.6|1891.6|1891.2|324
1639732760000|2021-12-17 09:19:20|1892.2|1891.8|1891.8|1891.4|1892.2|1891.8|1891.8|1891.4|0
1639732770000|2021-12-17 09:19:30|1892|1891.6|1891.8|1891.4|1892|1891.6|1891.8|1891.2|0
1639732780000|2021-12-17 09:19:40|1892|1891.6|1893.4|1893|1893.4|1893|1891.8|1891.6|165
1639732790000|2021-12-17 09:19:50|1893.6|1893.2|1893.6|1893.2|1893.8|1893.4|1893.6|1893.2|935
1639732800000|2021-12-17 09:20:00|1893.2|1893|1892.8|1892.6|1893.4|1893|1892.4|1892|989
1639732810000|2021-12-17 09:20:10||1892.4||1892.4||1892.6||1892.4|800
1639732820000|2021-12-17 09:20:20|1892.6|1892.6|1893|1892.4|1893.4|1893|1892.4|1892|1593
1639732830000|2021-12-17 09:20:30|1892.6|1892|1893|1892.6|1893|1892.6|1892.2|1892|3884
1639732840000|2021-12-17 09:20:40|1892.8|1892.4|1893.2|1892.6|1893.2|1892.8|1892.8|1892.4|0
1639732850000|2021-12-17 09:20:50|1893.4|1892.8|1893.2|1892.8|1893.4|1893.2|1893.2|1892.8|0
1639732860000|2021-12-17 09:21:00|1893|1892.6|1892.6|1892.4|1893|1892.6|1892.4|1892|259
1639732870000|2021-12-17 09:21:10|1892.8|1892.6|1893|1892.6|1893|1892.8|1892.6|1892.2|465
1639732880000|2021-12-17 09:21:20|1892.8|1892.4|1893|1892.6|1893|1892.8|1892.8|1892.4|0
1639732890000|2021-12-17 09:21:30|1892.8|1892.8|1893.4|1893|1893.4|1893|1892.8|1892.8|772
1639732900000|2021-12-17 09:21:40|1893.6|1893.2|1893.4|1893|1894|1893.6|1893|1892.8|2274
1639732910000|2021-12-17 09:21:50|1893.2|1892.8|1891.8|1891.4|1893.4|1893|1891.8|1891.4|1741
1639732920000|2021-12-17 09:22:00|1892|1891.2|1891.4|1891|1892|1891.4|1891.4|1891|0
1639732930000|2021-12-17 09:22:10||1891.2||1891||1891.2||1891|0
1639732950000|2021-12-17 09:22:30|1891.6|1891.2|1891.6|1891.2|1892|1891.6|1891|1890.6|1680
1639732960000|2021-12-17 09:22:40|1891.8|1891.4|1892.2|1891.6|1892.2|1891.8|1891.8|1891.4|510
1639732970000|2021-12-17 09:22:50|1892|1891.8|1892.6|1892.2|1892.6|1892.2|1891.8|1891.8|0
1639732980000|2021-12-17 09:23:00|1892.8|1892.4|1893.4|1893|1893.8|1893.4|1892.6|1892.2|1337
1639732990000|2021-12-17 09:23:10|1893.2|1892.8|1893.8|1893.4|1893.8|1893.4|1893.2|1892.8|0
1639733000000|2021-12-17 09:23:20|1894|1893.2|1893.6|1893|1894|1893.6|1893.2|1893|0
1639733010000|2021-12-17 09:23:30|1893.8|1893.2|1894|1893.8|1894.4|1894|1893.8|1893.2|716
1639733020000|2021-12-17 09:23:40|1894.2|1894|1894.6|1894.4|1894.6|1894.4|1894.2|1893.8|318
1639733030000|2021-12-17 09:23:50|1894.4|1894.2|1894.6|1894.2|1894.6|1894.2|1894.2|1894|2438
1639733040000|2021-12-17 09:24:00|1894.8|1894|1895.2|1894.8|1895.4|1895|1894.8|1894|575
1639733050000|2021-12-17 09:24:10|1895.4|1894.6|1894.8|1894.6|1895.4|1895|1894.8|1894.4|2034
1639733060000|2021-12-17 09:24:20|1894.6|1894.4|1894.2|1893.8|1894.8|1894.4|1894.2|1893.8|1416
1639733070000|2021-12-17 09:24:30|1894|1893.6|1894.4|1894.2|1894.4|1894.2|1893.6|1893.2|414
1639733080000|2021-12-17 09:24:40|1894.6|1894.4|1894.2|1893.6|1894.8|1894.4|1894.2|1893.6|429
1639733090000|2021-12-17 09:24:50|1894|1893.8|1894.4|1893.8|1894.4|1893.8|1893.8|1893.4|1016
1639733100000|2021-12-17 09:25:00|1894.6|1894|1894.8|1894.4|1895|1894.6|1894.2|1894|4785
1639733110000|2021-12-17 09:25:10|1895|1894.2|1895.2|1894.8|1895.4|1895|1894.8|1894.2|1019
1639733120000|2021-12-17 09:25:20|1895|1894.6|1895|1894.6|1895.2|1894.8|1894.8|1894.6|0
1639733130000|2021-12-17 09:25:30|1894.8|1894.8|1894.8|1894.4|1895.2|1895|1894.8|1894.4|1077
1639733140000|2021-12-17 09:25:40|1895|1894.6|1895.2|1894.6|1895.2|1894.6|1895|1894.4|159
1639733150000|2021-12-17 09:25:50|1895.4|1894.8|1895.4|1895|1895.4|1895|1895.2|1894.8|0
1639733160000|2021-12-17 09:26:00|1895.2|1894.8|1896.2|1895.8|1896.4|1896.2|1894.8|1894.4|12145
1639733170000|2021-12-17 09:26:10|1896|1896|1895.8|1895.6|1896.4|1896.2|1895.8|1895.4|5214
1639733180000|2021-12-17 09:26:20|1896|1895.8|1895.6|1895.2|1896.4|1895.8|1895.6|1895|3299
1639733190000|2021-12-17 09:26:30|1895.4|1895.4|1895.4|1895|1895.4|1895.4|1895.4|1895|0
1639733200000|2021-12-17 09:26:40|1895.6|1895.2|1896.6|1896|1896.6|1896|1895.6|1895.2|1403
1639733210000|2021-12-17 09:26:50|1896.4|1895.8|1896.2|1895.6|1896.4|1896|1896|1895.6|0
1639733220000|2021-12-17 09:27:00|1896|1895.8|1895.6|1895.2|1896|1895.8|1895.4|1895|1159
1639733230000|2021-12-17 09:27:10|1895.8|1895.4|1895.4|1895|1895.8|1895.4|1895.4|1895|0
1639733240000|2021-12-17 09:27:20|1895.2|1895.2|1895.2|1894.6|1895.2|1895.2|1895|1894.6|0
1639733250000|2021-12-17 09:27:30|1895.4|1895|1894.6|1894|1895.6|1895.2|1894.2|1893.8|753
1639733260000|2021-12-17 09:27:40|1894.4|1894.2|1894.2|1893.8|1894.6|1894.2|1894.2|1893.8|159
1639733270000|2021-12-17 09:27:50|1894.4|1894|1894.6|1894.2|1894.8|1894.2|1894.4|1894|1195
1639733280000|2021-12-17 09:28:00|1894.4|1894|1895.2|1894.8|1895.2|1894.8|1894.4|1894|1551
1639733290000|2021-12-17 09:28:10|1895|1894.6|1895|1894.4|1895.2|1894.6|1894.6|1894.4|1062
1639733300000|2021-12-17 09:28:20|1894.8||1894.8||1894.8||1894.6||0
1639733310000|2021-12-17 09:28:30|1895|1894.6|1894.6|1894.2|1895.2|1894.6|1894.2|1893.8|1484
1639733320000|2021-12-17 09:28:40|1894.4|1894|1894.2|1894|1894.4|1894.2|1894.2|1893.8|0
1639733330000|2021-12-17 09:28:50|1894.4|1893.8|1894.4|1894|1894.6|1894.2|1894.4|1893.8|259
1639733340000|2021-12-17 09:29:00|1894.6|1894.2|1894.4|1894|1894.6|1894.2|1894|1893.4|159
1639733350000|2021-12-17 09:29:10|1894.2|1893.8|1893.8|1893.4|1894.2|1894|1893.6|1893.2|0
1639733360000|2021-12-17 09:29:20|1893.6|1893.2|1894|1893.6|1894|1893.6|1893.6|1893.2|0
1639733370000|2021-12-17 09:29:30|1894.2|1893.8|1894|1893.6|1894.4|1894|1894|1893.4|243
1639733380000|2021-12-17 09:29:40|1894.2|1893.8|1893.8|1893.4|1894.2|1893.8|1893.8|1893.4|312
1639733390000|2021-12-17 09:29:50|1894|1893.6|1894|1893.6|1894|1893.6|1894|1893.4|0
1639733400000|2021-12-17 09:30:00|1893.8|1893.4|1894.4|1894|1894.8|1894.4|1893.4|1893|9321
1639733410000|2021-12-17 09:30:10|1894.2|1893.8|1894.2|1893.8|1894.4|1894|1894|1893.8|564
1639733420000|2021-12-17 09:30:20|1894.4|1894|1894.2|1894|1894.4|1894|1894.2|1894|0
1639733430000|2021-12-17 09:30:30|1894.4|1894.2|1894.8|1894.4|1895.4|1895|1894.4|1894.2|1015
1639733440000|2021-12-17 09:30:40|1895|1894.6|1895.2|1895|1895.2|1895|1894.8|1894.6|694
1639733460000|2021-12-17 09:31:00|1895|1894.8|1894.8|1894.4|1895|1894.8|1894.4|1894.2|1347
1639733470000|2021-12-17 09:31:10||1894.6||1894.4||1894.6||1894.2|15
1639733480000|2021-12-17 09:31:20|1894.6|1894.2|1894.4|1894|1894.6|1894.2|1894.4|1894|587
1639733490000|2021-12-17 09:31:30|1894.6|1894.2|1894.4|1894|1895|1894.4|1894.4|1894|922
1639733500000|2021-12-17 09:31:40|1894.6|1894.2|1894.2|1893.8|1894.6|1894.2|1894.2|1893.6|0
1639733510000|2021-12-17 09:31:50|1894|1893.6|1894|1893.6|1894.2|1893.8|1894|1893.6|0
1639733520000|2021-12-17 09:32:00|1893.8|1893.4|1893.2|1893|1893.8|1893.4|1893.2|1893|0
1639733540000|2021-12-17 09:32:20|1893.4|1893.2|1894.4|1894|1894.4|1894|1893.4|1893.2|451
1639733550000|2021-12-17 09:32:30|1894.2|1893.8|1893.8|1893.4|1894.2|1893.8|1893.6|1893.2|2769
1639733560000|2021-12-17 09:32:40|1893.6|1893.2|1893.6|1893.2|1893.8|1893.4|1893.6|1893.2|5089
1639733570000|2021-12-17 09:32:50|1893.8|1893.4|1894.4|1894|1894.4|1894.2|1893.6|1893.2|5035
1639733580000|2021-12-17 09:33:00|1894.6|1894.2|1893.8|1893.4|1894.6|1894.2|1893.8|1893.2|4850
1639733590000|2021-12-17 09:33:10|1894|1893.6|1894.2|1893.8|1894.2|1893.8|1894|1893.6|530
1639733600000|2021-12-17 09:33:20|1894.4|1894|1894.2|1894|1894.4|1894|1894.2|1893.8|0
1639733610000|2021-12-17 09:33:30|1894|1893.8|1893.8|1893.4|1894|1894|1893.6|1893.2|751
1639733620000|2021-12-17 09:33:40|1894|1893.6|1893.8|1893.6|1894|1893.8|1893.8|1893.4|586
1639733630000|2021-12-17 09:33:50|1894|1893.4|1894.4|1893.8|1894.4|1894|1894|1893.4|166
1639733640000|2021-12-17 09:34:00|1894.2|1894|1894|1893.6|1894.2|1894|1894|1893.6|130
1639733650000|2021-12-17 09:34:10|1894.2|1893.8|1894|1893.8|1894.2|1893.8|1894|1893.4|0
1639733660000|2021-12-17 09:34:20|1894.2|1893.6|1894|1893.6|1894.2|1893.8|1893.8|1893.4|159
1639733670000|2021-12-17 09:34:30|1893.8|1893.4|1893.8|1893.4|1893.8|1893.6|1893.8|1893.4|0
1639733680000|2021-12-17 09:34:40|1894|1893.6|1894.4|1894|1894.4|1894|1894|1893.6|577
1639733690000|2021-12-17 09:34:50|1894.6|1894.2|1895.2|1894.8|1895.2|1894.8|1894.6|1894.2|702
1639733700000|2021-12-17 09:35:00|1895|1895|1895.4|1895|1895.4|1895|1895|1895|0
1639733710000|2021-12-17 09:35:10|1895.2|1895.2|1895|1894.6|1895.4|1895.2|1895|1894.4|1470
1639733720000|2021-12-17 09:35:20|1895.2|1894.8|1895.2|1894.8|1895.4|1895.2|1895.2|1894.8|1714
1639733730000|2021-12-17 09:35:30|1895.4|1895|1895.2|1895|1895.4|1895|1895.2|1895|0
1639733740000|2021-12-17 09:35:40|1895|1894.8|1895|1894.6|1895|1894.8|1894.8|1894.6|320
1639733750000|2021-12-17 09:35:50|1894.8|1894.8|1895.2|1895|1895.4|1895|1894.8|1894.8|0
1639733760000|2021-12-17 09:36:00|1895|1894.8|1895.2|1895|1895.2|1895|1894.6|1894.2|1672
1639733770000|2021-12-17 09:36:10|1895|1894.8|1895|1894.8|1895.2|1895|1895|1894.4|374
1639733780000|2021-12-17 09:36:20||1894.6||1894.6||1894.6||1894.4|0
1639733790000|2021-12-17 09:36:30|1895.4|1894.4|1895|1894.8|1895.4|1895|1895|1894.4|0
1639733800000|2021-12-17 09:36:40|1895.2|1895|1895|1894.6|1895.2|1895|1894.8|1894.6|5351
1639733810000|2021-12-17 09:36:50|1895.2|1894.8|1895|1894.8|1895.2|1895|1895|1894.6|1969
1639733820000|2021-12-17 09:37:00|1895.2|1895|1895.2|1895|1895.2|1895|1895|1894.8|192
1639733830000|2021-12-17 09:37:10|1895.4|1895.2|1895.2|1895|1895.6|1895.2|1895.2|1894.8|2599
1639733840000|2021-12-17 09:37:20|1895|1894.8|1895.4|1895|1895.4|1895|1895|1894.8|1171
1639733850000|2021-12-17 09:37:30|1895.2|1895.2|1895|1894.6|1895.4|1895.2|1894.8|1894.6|903
1639733860000|2021-12-17 09:37:40|1895.2|1894.8|1895.2|1894.8|1895.4|1895|1895.2|1894.6|1087
1639733870000|2021-12-17 09:37:50|1895.4|1895|1895.2|1894.8|1895.4|1895|1895.2|1894.6|0
1639733880000|2021-12-17 09:38:00|1895.4|1895|1895|1894.6|1895.4|1895|1895|1894.6|659
1639733890000|2021-12-17 09:38:10|1895.2|1894.8|1895.2|1894.8|1895.4|1895.2|1895.2|1894.6|1137
1639733900000|2021-12-17 09:38:20|1895|1895|1895.4|1895|1895.4|1895.2|1895|1894.8|1513
1639733910000|2021-12-17 09:38:30|1895.6|1895.2|1896.6|1896.2|1896.8|1896.2|1895.6|1895|2245
1639733920000|2021-12-17 09:38:40|1896.4|1896.4|1896.6|1896.4|1896.6|1896.4|1896.4|1896.2|935
1639733930000|2021-12-17 09:38:50|1896.4|1896.2|1896.6|1896.4|1896.6|1896.4|1896.2|1896|2034
1639733940000|2021-12-17 09:39:00||1896.2||1896.4||1896.4||1896.2|0
1639733950000|2021-12-17 09:39:10|1896.8|1896.2|1896.8|1896.6|1897|1896.6|1896.8|1896.2|378
1639733960000|2021-12-17 09:39:20|1897|1896.8|1897|1896.6|1897|1896.8|1897|1896.6|973
1639733970000|2021-12-17 09:39:30||1896.8||1896.6||1896.8||1896.4|0
1639733980000|2021-12-17 09:39:40|1897.2|1896.8|1897.8|1897.4|1897.8|1897.4|1897.2|1896.8|159
1639733990000|2021-12-17 09:39:50|1897.6|1897.2|1897.4|1897.2|1897.8|1897.4|1897.4|1897.2|500
1639734000000|2021-12-17 09:40:00|1897.2|1897|1897.4|1897|1897.4|1897.2|1896.8|1896.4|1028
1639734010000|2021-12-17 09:40:10|1897.2|1896.8|1896.4|1896|1897.2|1896.8|1896.4|1896|1036
1639734020000|2021-12-17 09:40:20|1896.6|1896.2|1895.4|1895|1896.6|1896.2|1895.2|1895|580
1639734030000|2021-12-17 09:40:30|1895.2|1895.2|1895.4|1895.2|1895.4|1895.2|1895.2|1894.8|445
1639734040000|2021-12-17 09:40:40|1895.6|1895|1895.4|1895|1895.6|1895.2|1895.4|1895|630
1639734050000|2021-12-17 09:40:50|1895.2|1894.8|1895.2|1894.8|1895.4|1895.2|1895|1894.8|0
1639734060000|2021-12-17 09:41:00|1895.4|1895|1895.8|1895.6|1896|1895.6|1895.2|1894.8|838
1639734070000|2021-12-17 09:41:10|1895.6|1895.4|1895.4|1895|1895.6|1895.6|1895.4|1895|159
1639734080000|2021-12-17 09:41:20|1895.2|1894.8|1895.2|1894.8|1895.2|1895.2|1895.2|1894.8|0
1639734090000|2021-12-17 09:41:30|1895.4|1895|1895|1894.6|1895.4|1895|1895|1894.6|451
1639734100000|2021-12-17 09:41:40|1894.8|1894.8|1895.4|1895|1895.4|1895|1894.8|1894.8|2640
1639734110000|2021-12-17 09:41:50|1895.6|1895.2|1896|1895.6|1896.4|1896|1895.6|1895.2|3588
1639734120000|2021-12-17 09:42:00|1896.2|1895.8|1896.2|1895.8|1896.4|1896|1895.8|1895.4|159
1639734130000|2021-12-17 09:42:10|1896.4|1896|1896.4|1895.8|1896.4|1896|1896.4|1895.8|0
1639734140000|2021-12-17 09:42:20|1896.2|1896|1896.4|1895.8|1896.4|1896|1896.2|1895.8|0
1639734150000|2021-12-17 09:42:30|1896.2|1895.6|1896.8|1896.6|1896.8|1896.6|1896|1895.6|744
1639734160000|2021-12-17 09:42:40|1896.6|1896.4|1896.8|1896.6|1897.2|1896.6|1896.6|1896.4|7353
1639734170000|2021-12-17 09:42:50|1897|1896.8|1897.2|1896.8|1897.4|1896.8|1897|1896.8|85
1639734180000|2021-12-17 09:43:00|1897.4|1897|1897.4|1896.8|1898|1897.4|1897.2|1896.8|1513
1639734190000|2021-12-17 09:43:10|1897.2|1897|1897.2|1896.8|1897.6|1897|1897|1896.8|159
1639734200000|2021-12-17 09:43:20|1897.4|1897|1897.4|1897|1897.6|1897.2|1897.4|1896.8|672
1639734210000|2021-12-17 09:43:30|1897.6|1897.2|1897.8|1897.4|1898|1897.6|1897.6|1897|2054
1639734220000|2021-12-17 09:43:40|1897.6|1897.2|1898.2|1897.8|1898.2|1898|1897.4|1897.2|2610
1639734230000|2021-12-17 09:43:50|1898|1897.6|1898.4|1897.8|1898.4|1898.2|1897.8|1897.6|2938
1639734240000|2021-12-17 09:44:00|1898.2|1897.6|1897.8|1897.4|1898.2|1897.8|1897.6|1897.2|2825
1639734250000|2021-12-17 09:44:10|1897.6|1897.6|1897.6|1897.2|1897.8|1897.6|1897.6|1897.2|0
1639734260000|2021-12-17 09:44:20|1897.4|1897.4|1897.2|1897|1897.4|1897.4|1897.2|1897|227
1639734270000|2021-12-17 09:44:30|1897|1896.8|1897|1896.8|1897.4|1897|1897|1896.6|1402
1639734280000|2021-12-17 09:44:40|1896.8|1896.6|1897|1896.6|1897|1896.8|1896.8|1896.6|500
1639734290000|2021-12-17 09:44:50|1896.8|1896.4|1896.8|1896.4|1897|1896.6|1896.2|1896|1405
1639734300000|2021-12-17 09:45:00|1896.6|1896|1896.4|1896|1896.8|1896.4|1896.4|1895.8|1112
1639734310000|2021-12-17 09:45:10|1896.6|1896.2|1896.6|1896.2|1897|1896.6|1896.4|1896|969
1639734320000|2021-12-17 09:45:20|1896.4|1896|1896|1895.8|1896.6|1896.2|1896|1895.8|159
1639734330000|2021-12-17 09:45:30|1895.8|1895.6|1895.6|1895.2|1896|1895.6|1895.6|1895.2|207
1639734340000|2021-12-17 09:45:40|1895.8|1895.4|1895.8|1895.6|1896|1895.8|1895.8|1895.2|1007
1639734350000|2021-12-17 09:45:50|1895.6|1895.4|1895.4|1895.2|1895.6|1895.4|1895.4|1895.2|0
1639734360000|2021-12-17 09:46:00|1895.6|1895.4|1896.4|1896|1896.6|1896.2|1895.6|1895.4|507
1639734370000|2021-12-17 09:46:10|1896.6|1896.2|1897|1896.6|1897.2|1896.8|1896.4|1896.2|377
1639734380000|2021-12-17 09:46:20|1897.2|1896.8|1897.6|1897.2|1897.6|1897.2|1897.2|1896.8|1605
1639734390000|2021-12-17 09:46:30|1897.4|1897|1897.2|1896.8|1897.4|1897|1896.8|1896.4|100
1639734400000|2021-12-17 09:46:40|1897.4|1896.6|1897.2|1896.8|1897.4|1897|1897.2|1896.6|0
1639734410000|2021-12-17 09:46:50|1897.4|1897|1897|1896.8|1897.4|1897|1897|1896.8|159
1639734420000|2021-12-17 09:47:00|1896.8|1896.6|1897|1896.6|1897.2|1896.8|1896.4|1896|1611
1639734430000|2021-12-17 09:47:10|1897.2|1896.8|1897.4|1897|1897.4|1897|1897|1896.8|0
1639734440000|2021-12-17 09:47:20|1897.2|1896.8|1897.4|1897|1897.4|1897|1897.2|1896.8|0
1639734450000|2021-12-17 09:47:30|1897.2||1897.2||1897.4||1897.2||0
1639734460000|2021-12-17 09:47:40|1897.4|1897.2|1897.6|1897.2|1897.6|1897.4|1897.4|1897.2|159
1639734470000|2021-12-17 09:47:50|1897.4||1897.6||1897.6||1897.4||0
1639734480000|2021-12-17 09:48:00|1897.4|1897.4|1897.6|1897.2|1897.6|1897.4|1897.4|1897|1302
1639734490000|2021-12-17 09:48:10|1897.4|1897|1897.6|1897.2|1897.6|1897.2|1897.4|1897|0
1639734500000|2021-12-17 09:48:20|1897.4|1897.4|1898.2|1897.8|1898.4|1897.8|1897.4|1897.4|763
1639734510000|2021-12-17 09:48:30|1898.4|1898|1897.8|1897.4|1898.4|1898|1897.6|1897.4|5867
1639734520000|2021-12-17 09:48:40|1897.6|1897.6|1898|1897.6|1898|1897.6|1897.6|1897.4|879
1639734530000|2021-12-17 09:48:50|1897.8|1897.8|1898.2|1897.8|1898.4|1897.8|1897.8|1897.8|432
1639734540000|2021-12-17 09:49:00|1898|1898|1898.4|1898|1898.6|1898.2|1898|1897.6|5128
1639734550000|2021-12-17 09:49:10|1898.2|1897.8|1898.6|1898.2|1898.6|1898.2|1898|1897.6|1553
1639734560000|2021-12-17 09:49:20|1898.4|1898|1898|1897.6|1898.4|1898|1897.8|1897.6|1455
1639734570000|2021-12-17 09:49:30|1897.8|1897.8|1898.2|1897.8|1898.2|1897.8|1897.8|1897.6|1172
1639734580000|2021-12-17 09:49:40|1898|1897.6|1897.8|1897.4|1898.2|1897.6|1897.8|1897.4|670
1639734590000|2021-12-17 09:49:50|1898|1897.6|1898|1897.6|1898.2|1897.8|1898|1897.4|0
1639734600000|2021-12-17 09:50:00|1898.2|1897.8|1897.6|1897.2|1898.2|1897.8|1897.4|1897.2|672
1639734610000|2021-12-17 09:50:10|1897.8|1897.4|1898.4|1898|1898.6|1898.2|1897.8|1897.4|1778
1639734620000|2021-12-17 09:50:20|1898.2|1897.8|1898.6|1898.2|1898.8|1898.4|1898|1897.6|0
1639734630000|2021-12-17 09:50:30|1898.8|1898.4|1899.4|1899|1899.4|1899.2|1898.6|1898.4|0
1639734640000|2021-12-17 09:50:40|1899.2|1898.8|1899|1898.6|1899.4|1899|1898.8|1898.6|671
1639734650000|2021-12-17 09:50:50|1899.4|1898.8|1899.8|1899.4|1900|1899.6|1899.2|1898.8|4441
1639734660000|2021-12-17 09:51:00|1899.6|1899.2|1900|1899.6|1900|1899.8|1899.6|1899.2|173
1639734670000|2021-12-17 09:51:10|1899.8|1899.4|1899.8|1899.4|1900|1899.4|1899.6|1899.2|0
1639734690000|2021-12-17 09:51:30|1900|1899.6|1900.2|1900|1900.6|1900.2|1900|1899.6|9772
1639734700000|2021-12-17 09:51:40|1900|1899.8|1900.4|1900|1900.4|1900|1900|1899.8|602
1639734710000|2021-12-17 09:51:50|1900.2|1899.8|1900.4|1900|1900.4|1900|1900|1899.8|475
1639734720000|2021-12-17 09:52:00|1900.2|1899.8|1900.2|1899.8|1900.4|1900.2|1900|1899.6|4981
1639734730000|2021-12-17 09:52:10|1900.6|1900|1900.6|1900.2|1900.8|1900.2|1900.6|1900|1953
1639734740000|2021-12-17 09:52:20|1900.4|1900|1900.4|1900.2|1900.6|1900.2|1900.2|1900|2502
1639734750000|2021-12-17 09:52:30|1900.6|1900.4|1900.6|1900.4|1900.6|1900.4|1900.6|1900.2|1005
1639734760000|2021-12-17 09:52:40|1900.8|1900.6|1900.4|1900|1901.2|1900.8|1900.4|1900|3769
1639734770000|2021-12-17 09:52:50|1900.2|1899.8|1900.6|1900.2|1900.6|1900.2|1900|1899.8|2038
1639734780000|2021-12-17 09:53:00|1900.8|1900.4|1901.6|1901.2|1901.8|1901.4|1900.6|1900.4|0
1639734790000|2021-12-17 09:53:10|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|1901.8|1901.4|0
1639734800000|2021-12-17 09:53:20|1902||1902||1902||1901.8||0
1639734810000|2021-12-17 09:53:30|1901.8|1901.6|1901.8|1901.4|1902.2|1901.8|1901.6|1901.4|1602
1639734820000|2021-12-17 09:53:40|1902|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.6|0
1639734830000|2021-12-17 09:53:50|1902.2|1902|1902.8|1902.4|1903|1902.6|1902.2|1902|158
1639734840000|2021-12-17 09:54:00|1903|1902.6|1903.4|1903|1903.4|1903.2|1902.8|1902.6|7034
1639734850000|2021-12-17 09:54:10|1903.2|1902.8|1903.2|1902.8|1903.4|1903|1903|1902.6|2325
1639734860000|2021-12-17 09:54:20|1903.4|1903|1903.4|1903|1903.4|1903.2|1903.2|1902.8|158
1639734870000|2021-12-17 09:54:30|1903.2|1902.8|1903.2|1903|1903.2|1903|1902.8|1902.4|698
1639734880000|2021-12-17 09:54:40|1903.4|1903.2|1903.6|1903.2|1903.6|1903.2|1903.2|1903|546
1639734890000|2021-12-17 09:54:50|1903.8|1903.4|1903.8|1903.4|1904|1903.4|1903.6|1903.4|1145
1639734900000|2021-12-17 09:55:00|1904|1903.6|1904|1903.6|1904|1903.6|1903.4|1903|2184
1639734910000|2021-12-17 09:55:10|1903.8|1903.4|1903.8|1903.2|1904|1903.6|1903.8|1903.2|0
1639734920000|2021-12-17 09:55:20|1903.6|1903|1903.4|1903|1903.6|1903.2|1903.4|1903|0
1639734930000|2021-12-17 09:55:30||1903.2||1903.2||1903.2||1903|0
1639734940000|2021-12-17 09:55:40|1903.6|1903|1903.8|1903.4|1903.8|1903.4|1903.4|1903|658
1639734950000|2021-12-17 09:55:50|1904|1903.6|1903.4|1903.2|1904|1903.8|1903.4|1903|829
1639734960000|2021-12-17 09:56:00|1903.6|1903.4|1904.2|1903.8|1904.4|1904|1903.6|1903.2|1611
1639734970000|2021-12-17 09:56:10|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904|1904|1025
1639734980000|2021-12-17 09:56:20|1904.8|1904.4|1905|1904.6|1905|1904.6|1904.8|1904.4|161
1639735000000|2021-12-17 09:56:40|1904.8||1905||1905||1904.8||0
1639735020000|2021-12-17 09:57:00|1905.2|1904.8|1905|1904.6|1905.6|1905.2|1904.8|1904.6|15171
1639735030000|2021-12-17 09:57:10|1904.8|1904.4|1905|1904.6|1905.2|1904.8|1904.8|1904.2|2165
1639735040000|2021-12-17 09:57:20|1905.2|1904.8|1905.6|1905.4|1905.6|1905.4|1905.2|1904.8|1757
1639735050000|2021-12-17 09:57:30|1905.4|1905.2|1905.4|1905|1905.4|1905.2|1905.4|1905|596
1639735060000|2021-12-17 09:57:40|1905.2|1905.2|1905.4|1905|1905.6|1905.2|1905.2|1905|0
1639735070000|2021-12-17 09:57:50|1905.2|1904.8|1905.4|1905|1905.4|1905|1905|1904.6|158
1639735080000|2021-12-17 09:58:00|1905.6||1905.6||1905.6||1905.4||0
1639735090000|2021-12-17 09:58:10|1905.4|1904.8|1905|1904.6|1905.6|1904.8|1905|1904.2|360
1639735100000|2021-12-17 09:58:20|1904.8|1904.4|1904.8|1904.2|1905|1904.8|1904.6|1904.2|2727
1639735110000|2021-12-17 09:58:30|1905|1904.4|1905|1904.6|1905.4|1904.8|1904.8|1904.2|1042
1639735120000|2021-12-17 09:58:40|1904.8|1904.4|1904.6|1904.4|1904.8|1904.4|1904.6|1904.2|0
1639735130000|2021-12-17 09:58:50|||||||||44
1639735140000|2021-12-17 09:59:00|1904.8|1904.6|1904.8|1904.4|1904.8|1904.6|1904.6|1904.4|158
1639735150000|2021-12-17 09:59:10|1904.6|1904.6|1904.8|1904.6|1904.8|1904.6|1904.6|1904.4|414
1639735160000|2021-12-17 09:59:20||1904.4||1904.4||1904.6||1904.4|875
1639735170000|2021-12-17 09:59:30||1904.6||1904.4||1904.6||1904.4|779
1639735180000|2021-12-17 09:59:40|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|1680
1639735190000|2021-12-17 09:59:50|1904.6|1904|1904.6|1904.4|1904.6|1904.4|1904.6|1903.8|306
1639735200000|2021-12-17 10:00:00||1904.2||1904.4||1904.4||1904.2|0
1639735210000|2021-12-17 10:00:10|1904.8|1904.6|1905.4|1904.8|1905.6|1904.8|1904.8|1904.6|1453
1639735220000|2021-12-17 10:00:20|1905.6|1905|1905.6|1905.2|1905.8|1905.4|1905.6|1905|75
1639735230000|2021-12-17 10:00:30|1905.8|1905.4|1905.6|1905.2|1906.4|1905.8|1905.6|1905.2|2556
1639735240000|2021-12-17 10:00:40|1905.8|1905.4|1905.4|1904.8|1905.8|1905.4|1905.4|1904.8|1000
1639735250000|2021-12-17 10:00:50|1905.2||1905.2||1905.2||1905.2||0
1639735260000|2021-12-17 10:01:00|1905|1904.6|1904.2|1904|1905|1904.6|1904|1903.2|0
1639735270000|2021-12-17 10:01:10|1904|1903.8|1904|1903.4|1904.2|1904|1903.6|1903|3635
1639735280000|2021-12-17 10:01:20|1903.8|1903.2|1904|1903.6|1904|1903.6|1903.6|1903.2|263
1639735290000|2021-12-17 10:01:30|1903.8|1903.4|1903.8|1903.2|1903.8|1903.4|1903.8|1903.2|0
1639735300000|2021-12-17 10:01:40|1903.6|1903|1903.6|1903.2|1903.8|1903.2|1903.4|1903|0
1639735310000|2021-12-17 10:01:50|1903.4|1903.4|1903.8|1903.4|1903.8|1903.4|1903.4|1903.4|4313
1639735320000|2021-12-17 10:02:00|1903.6|1903.2|1903.8|1903.2|1903.8|1903.4|1903.6|1903|430
1639735330000|2021-12-17 10:02:10|1903.6|1903|1903.6|1903.2|1903.8|1903.2|1903.6|1903|0
1639735340000|2021-12-17 10:02:20|1903.8||1903.6||1903.8||1903.6||0
1639735350000|2021-12-17 10:02:30|1903.4|1903|1903.6|1903.2|1903.6|1903.2|1903.4|1903|0
1639735360000|2021-12-17 10:02:40|1903.4|1903|1903|1902.6|1903.4|1903|1903|1902.4|549
1639735370000|2021-12-17 10:02:50||1902.4||1902.6||1902.6||1902.4|0
1639735380000|2021-12-17 10:03:00|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.6|1902.2|2216
1639735390000|2021-12-17 10:03:10|1902.8|1902.4|1903.2|1902.6|1903.4|1903.2|1902.8|1902.4|2932
1639735400000|2021-12-17 10:03:20|1903|1902.4|1903.2|1902.8|1903.2|1902.8|1902.8|1902.4|0
1639735410000|2021-12-17 10:03:30|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1903|1902.6|2
1639735420000|2021-12-17 10:03:40|1903|1902.6|1902.8|1902.4|1903|1902.6|1902.6|1902.2|1318
1639735430000|2021-12-17 10:03:50|1902.6|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902|220
1639735440000|2021-12-17 10:04:00|1902.2|1902|1902.2|1901.8|1902.2|1902|1902|1901.6|2043
1639735450000|2021-12-17 10:04:10|1902.4|1902|1902.6|1902.2|1902.6|1902.2|1902.4|1902|158
1639735470000|2021-12-17 10:04:30|1902.8|1902.4|1902.6|1902.2|1903.2|1902.8|1902.4|1902|614
1639735480000|2021-12-17 10:04:40|1902.4|1902|1902.4|1901.8|1902.4|1902|1902.2|1901.8|0
1639735490000|2021-12-17 10:04:50|1902.6|1902|1902.6|1902.2|1902.8|1902.2|1902.6|1902|0
1639735500000|2021-12-17 10:05:00|1902.8|1902|1903.2|1902.8|1903.8|1903.4|1902.6|1901.8|1451
1639735510000|2021-12-17 10:05:10|1903.4|1903|1903.2|1902.8|1903.4|1903.2|1903.2|1902.8|460
1639735520000|2021-12-17 10:05:20|1903|1902.6|1903|1902.6|1903|1902.6|1902.6|1902.2|158
1639735530000|2021-12-17 10:05:30|1903.2|1902.8|1903.4|1903|1903.6|1903.4|1903.2|1902.8|734
1639735540000|2021-12-17 10:05:40|1903.6|1903.2|1903|1902.8|1903.6|1903.4|1903|1902.8|711
1639735550000|2021-12-17 10:05:50|1903.2|1903|1904.6|1904.2|1904.6|1904.2|1903.2|1903|601
1639735560000|2021-12-17 10:06:00|1904.4|1904.4|1904.2|1903.6|1905|1904.6|1904|1903.6|1351
1639735570000|2021-12-17 10:06:10|1904.4|1903.8|1904.4|1904|1904.6|1904|1904.2|1903.8|0
1639735580000|2021-12-17 10:06:20|1904.6|1903.8|1904|1903.8|1904.6|1904|1904|1903.6|0
1639735590000|2021-12-17 10:06:30|1904.2|1903.6|1904.2|1903.8|1904.4|1904.2|1904.2|1903.6|238
1639735600000|2021-12-17 10:06:40|1904.4|1904|1904.2|1903.6|1904.4|1904|1904|1903.6|500
1639735610000|2021-12-17 10:06:50|1904.4|1903.8|1904|1903.8|1904.4|1904|1903.8|1903.4|0
1639735620000|2021-12-17 10:07:00|1904.2|1904|1903.6|1903.2|1904.4|1904|1903.4|1903.2|0
1639735630000|2021-12-17 10:07:10|1903.4|1903|1903.8|1903.4|1903.8|1903.4|1903.4|1903|560
1639735640000|2021-12-17 10:07:20|1903.6|1903.6|1903.8|1903.6|1903.8|1903.6|1903.6|1903.4|10
1639735650000|2021-12-17 10:07:30|1904.2|1903.8|1904.2|1904|1904.4|1904|1904.2|1903.8|1019
1639735660000|2021-12-17 10:07:40|1904.4|1903.8|1904.2|1903.8|1904.4|1904|1904|1903.6|185
1639735670000|2021-12-17 10:07:50|1904.4|1904|1904|1903.6|1904.4|1904|1903.8|1903.6|0
1639735680000|2021-12-17 10:08:00|1903.8|1903.8|1903.4|1903|1904|1903.8|1903.4|1902.8|671
1639735690000|2021-12-17 10:08:10|1903.2|1902.8|1903.2|1903|1903.2|1903|1903.2|1902.8|0
1639735700000|2021-12-17 10:08:20|1903|1902.8|1903.8|1903.4|1903.8|1903.6|1903|1902.6|1874
1639735710000|2021-12-17 10:08:30|1903.6|1903.2|1903.8|1903.6|1904|1903.6|1903.6|1903.2|0
1639735720000|2021-12-17 10:08:40|1904|1903.4|1903.6|1903.2|1904|1903.4|1903.4|1903.2|1178
1639735730000|2021-12-17 10:08:50|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|0
1639735740000|2021-12-17 10:09:00|1903.6|1903.2|1903.6|1903.4|1903.8|1903.6|1903.6|1903.2|0
1639735750000|2021-12-17 10:09:10|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|1903.2|1902.8|95
1639735760000|2021-12-17 10:09:20||1903||1903||1903.2||1903|0
1639735770000|2021-12-17 10:09:30|1903.2|1903.2|1903|1902.8|1903.4|1903.2|1903|1902.8|0
1639735780000|2021-12-17 10:09:40|1902.8|1902.6|1902.4|1902|1902.8|1902.6|1902.4|1902|1723
1639735790000|2021-12-17 10:09:50|1902.2|1902.2|1902.6|1902.2|1902.8|1902.4|1902.2|1901.8|392
1639735800000|2021-12-17 10:10:00|1902.8|1902.4|1902.8|1902.6|1902.8|1902.6|1902.6|1902|2100
1639735810000|2021-12-17 10:10:10|1903|1902.8|1903.2|1902.8|1903.4|1903|1902.8|1902.6|1400
1639735820000|2021-12-17 10:10:20|1903.4|1902.6|1902.8|1902.6|1903.4|1902.8|1902.8|1902.4|0
1639735840000|2021-12-17 10:10:40|1902.6|1902.4|1902.2|1902|1902.6|1902.4|1902.2|1902|962
1639735850000|2021-12-17 10:10:50|1902.4|1902.2|1901.6|1901.2|1902.6|1902.2|1901.6|1901.2|2874
1639735860000|2021-12-17 10:11:00|1901.8|1901.4|1901.2|1901|1901.8|1901.6|1901.2|1900.8|6663
1639735870000|2021-12-17 10:11:10|1901.4|1900.8|1901.2|1901|1901.4|1901|1901.2|1900.8|267
1639735880000|2021-12-17 10:11:20|1901.4|1901.2|1901.4|1901|1901.4|1901.2|1901.2|1901|5051
1639735890000|2021-12-17 10:11:30|1901.6|1901.2|1901.4|1901|1901.6|1901.4|1901.2|1900.8|10199
1639735900000|2021-12-17 10:11:40|1901.2||1901.4||1901.4||1901.2||0
1639735910000|2021-12-17 10:11:50|1901.2|1900.8|1901.4|1901|1901.8|1901.4|1901|1900.8|17545
1639735920000|2021-12-17 10:12:00|1901|1900.8|1901.2|1900.8|1901.4|1901|1901|1900.8|16058
1639735930000|2021-12-17 10:12:10|1901|1900.6|1900.8|1900.4|1901.2|1900.6|1900.8|1900.4|682
1639735940000|2021-12-17 10:12:20|1901|1900.6|1901.2|1900.8|1901.4|1900.8|1901|1900.6|5826
1639735950000|2021-12-17 10:12:30|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1901|1900.6|0
1639735960000|2021-12-17 10:12:40|1901|1901|1901|1900.8|1901.2|1901|1901|1900.8|0
1639735970000|2021-12-17 10:12:50|1901.2||1901||1901.2||1901||200
1639735980000|2021-12-17 10:13:00|1900.8|1900.6|1899.2|1899|1901|1900.6|1898.8|1898.4|28964
1639735990000|2021-12-17 10:13:10|1899|1898.8|1899.6|1899.2|1899.8|1899.4|1899|1898.8|2002
1639736000000|2021-12-17 10:13:20|1899.4|1899.4|1899.6|1899.2|1899.6|1899.4|1899.4|1899.2|761
1639736010000|2021-12-17 10:13:30|1899.4|1899|1898.8|1898.6|1899.4|1899|1898.8|1898.4|10350
1639736020000|2021-12-17 10:13:40|1899.2|1898.8|1900.2|1899.8|1900.2|1899.8|1899.2|1898.8|12745
1639736030000|2021-12-17 10:13:50|1900|1900|1900|1899.8|1900.4|1900.2|1900|1899.6|3160
1639736040000|2021-12-17 10:14:00|1900.2|1900|1900.4|1899.8|1900.4|1900|1900.2|1899.8|2230
1639736050000|2021-12-17 10:14:10|1900.2|1899.6|1900.2|1899.8|1900.4|1900|1899.8|1899.6|4085
1639736060000|2021-12-17 10:14:20|1900.4|1900|1899.4|1899.2|1900.4|1900.2|1899.4|1899|5342
1639736070000|2021-12-17 10:14:30|1899.6|1899.4|1900.2|1899.6|1900.4|1900|1899.6|1899.2|2791
1639736080000|2021-12-17 10:14:40|1899.8|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.6|7591
1639736090000|2021-12-17 10:14:50|1899.8|1899.4|1899.2|1899|1899.8|1899.4|1899.2|1899|2331
1639736100000|2021-12-17 10:15:00|1899|1898.8|1898.8|1898.4|1899|1898.8|1898.2|1898|14671
1639736110000|2021-12-17 10:15:10|1898.6|1898.6|1898.4|1898|1898.8|1898.6|1897.6|1897.4|15484
1639736120000|2021-12-17 10:15:20|1898.6|1898.2|1897.6|1897.2|1898.8|1898.4|1897.6|1897|2189
1639736130000|2021-12-17 10:15:30|1897.2|1897|1897.2|1896.8|1897.6|1897.2|1897.2|1896.8|3650
1639736140000|2021-12-17 10:15:40|1897.4|1896.6|1896.8|1896.4|1897.4|1896.8|1896.8|1896.4|2300
1639736150000|2021-12-17 10:15:50|1896.6|1896.6|1896.8|1896.4|1897.4|1897|1896.6|1896.4|832
1639736160000|2021-12-17 10:16:00|1896.6|1896.2|1896|1895.8|1896.6|1896.2|1895.8|1895.2|4232
1639736170000|2021-12-17 10:16:10|1896.2|1896|1896.4|1895.8|1896.6|1896|1896.2|1895.8|24
1639736180000|2021-12-17 10:16:20|1896.2|1896|1897.2|1896.8|1897.2|1896.8|1896|1896|2076
1639736190000|2021-12-17 10:16:30|1897.4|1897|1898.2|1897.8|1898.4|1897.8|1897|1896.6|4185
1639736200000|2021-12-17 10:16:40|1898.4|1898|1899.2|1898.6|1899.2|1898.6|1898.4|1898|5760
1639736210000|2021-12-17 10:16:50|1899|1898.8|1899.2|1899|1899.4|1899|1898.8|1898.8|149
1639736220000|2021-12-17 10:17:00|1899|1898.8|1899.4|1898.8|1900|1899.6|1899|1898.6|3879
1639736230000|2021-12-17 10:17:10|1899.2|1898.6|1899.2|1898.8|1899.6|1898.8|1898.6|1898.2|1169
1639736240000|2021-12-17 10:17:20|1899.4|1899|1899.6|1899.2|1899.8|1899.4|1899.2|1899|3316
1639736250000|2021-12-17 10:17:30|1899.8|1899.4|1899.4|1899.2|1899.8|1899.4|1899.4|1899|822
1639736260000|2021-12-17 10:17:40|1899.6|1899|1899.6|1899.2|1899.8|1899.2|1899.4|1899|992
1639736270000|2021-12-17 10:17:50|1899.8|1899.4|1899.8|1899.4|1900|1899.6|1899.6|1899.2|546
1639736280000|2021-12-17 10:18:00|1899.6|1899.2|1899.8|1899.4|1899.8|1899.4|1899.4|1899.2|380
1639736290000|2021-12-17 10:18:10|1900|1899.6|1899.8|1899.4|1900.2|1900|1899.6|1899.4|6395
1639736300000|2021-12-17 10:18:20|1900|1899.6|1900|1899.6|1900|1899.6|1900|1899.4|0
1639736310000|2021-12-17 10:18:30|1899.8|1899.4|1899.4|1898.8|1899.8|1899.4|1899.2|1898.8|1321
1639736320000|2021-12-17 10:18:40|1899.6|1899|1900|1899.4|1900|1899.6|1899.6|1899|158
1639736330000|2021-12-17 10:18:50|1899.8|1899.6|1899.2|1898.8|1899.8|1899.6|1899.2|1898.8|274
1639736340000|2021-12-17 10:19:00|1899.4|1899|1899.2|1898.8|1899.6|1899.2|1899.2|1898.8|0
1639736350000|2021-12-17 10:19:10|1899.4|1898.6|1899.2|1898.6|1899.4|1898.8|1898.8|1898.6|1664
1639736360000|2021-12-17 10:19:20|1899|1898.8|1899|1898.8|1899|1898.8|1899|1898.6|0
1639736370000|2021-12-17 10:19:30|1899.4|1898.6|1899.4|1899|1899.4|1899.2|1899.2|1898.6|158
1639736380000|2021-12-17 10:19:40|1899.2|1898.8|1898.8|1898.4|1899.2|1898.8|1898.6|1898.2|1972
1639736390000|2021-12-17 10:19:50|1898.6|1898.2|1898.4|1898|1898.6|1898.2|1898.4|1898|159
1639736400000|2021-12-17 10:20:00|1898.2|1898.2|1898.6|1898.2|1898.8|1898.4|1898.2|1898|0
1639736410000|2021-12-17 10:20:10|1898.4|1898.4|1898.6|1898.2|1898.8|1898.4|1898.4|1898.2|163
1639736420000|2021-12-17 10:20:20|1898.8|1898.4|1899.6|1899.2|1899.8|1899.2|1898.8|1898.4|0
1639736430000|2021-12-17 10:20:30|1899.8|1899.4|1899.8|1899.4|1900|1899.4|1899.6|1899.4|0
1639736440000|2021-12-17 10:20:40|1900|1899.6|1900.4|1900|1900.6|1900.2|1900|1899.6|1075
1639736450000|2021-12-17 10:20:50|1900.6|1900.2|1900.8|1900.6|1900.8|1900.6|1900.6|1900.2|440
1639736460000|2021-12-17 10:21:00|1901|1900.8|1900.6|1900.2|1901.2|1900.8|1900.4|1900.2|1634
1639736480000|2021-12-17 10:21:20|1900.8|1900.4|1900.8|1900.4|1901|1900.6|1900.8|1900.4|1201
1639736490000|2021-12-17 10:21:30|1900.6|1900.6|1900.4|1900|1900.6|1900.6|1900.4|1900|1176
1639736500000|2021-12-17 10:21:40|1900.2|1899.8|1899.8|1899.6|1900.4|1900|1899.8|1899.4|1595
1639736510000|2021-12-17 10:21:50|1900|1899.8|1901|1900.6|1901.2|1900.8|1900|1899.8|158
1639736520000|2021-12-17 10:22:00|1901.2|1900.8|1901.2|1901|1901.8|1901.4|1901|1900.8|2946
1639736530000|2021-12-17 10:22:10|1901|1900.8|1901.2|1900.8|1901.4|1901|1900.8|1900.6|10608
1639736540000|2021-12-17 10:22:20|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.8|1900.2|1430
1639736550000|2021-12-17 10:22:30|1901|1900.6|1901|1900.8|1901|1900.8|1900.8|1900.2|500
1639736560000|2021-12-17 10:22:40|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1901|210
1639736570000|2021-12-17 10:22:50|1901|1900.8|1901.6|1901.2|1901.6|1901.2|1901|1900.6|3107
1639736580000|2021-12-17 10:23:00|1901.8|1901.4|1900.8|1900.4|1901.8|1901.4|1900.8|1900.4|15077
1639736590000|2021-12-17 10:23:10|1901|1900.6|1901.4|1901|1901.6|1901.2|1901|1900.6|1013
1639736600000|2021-12-17 10:23:20|1901.2|1900.8|1901.4|1901|1901.6|1901.2|1901.2|1900.8|187
1639736610000|2021-12-17 10:23:30|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|0
1639736620000|2021-12-17 10:23:40|1901.4|1901|1901.4|1901.2|1901.6|1901.2|1901.2|1900.8|0
1639736630000|2021-12-17 10:23:50|1901.6||1901.4||1901.6||1901.4||0
1639736640000|2021-12-17 10:24:00|1901.6|1901.4|1902.2|1901.8|1902.4|1902|1901.6|1901.2|2734
1639736650000|2021-12-17 10:24:10|1902.4|1902|1902.4|1901.8|1902.6|1902.2|1902.4|1901.8|0
1639736660000|2021-12-17 10:24:20|1902.2|1902|1902.6|1902.2|1902.6|1902.2|1902.2|1902|0
1639736670000|2021-12-17 10:24:30|1902.4|1902|1902|1901.6|1902.4|1902|1902|1901.6|1443
1639736680000|2021-12-17 10:24:40|1901.8|1901.8|1901.8|1901.4|1901.8|1901.8|1901.8|1901.4|0
1639736690000|2021-12-17 10:24:50|1901.6|1901.2|1901.2|1901|1901.6|1901.2|1901.2|1900.8|500
1639736700000|2021-12-17 10:25:00|1901.4|1901.2|1901.4|1901.2|1901.6|1901.2|1901.2|1901|860
1639736710000|2021-12-17 10:25:10|1901.2|1901|1901|1900.6|1901.2|1901|1900.8|1900.4|1892
1639736720000|2021-12-17 10:25:20|1901.2|1900.8|1901.6|1901.2|1901.6|1901.2|1901.2|1900.8|514
1639736730000|2021-12-17 10:25:30|1901.8|1901.4|1901.4|1901|1901.8|1901.4|1901.2|1901|0
1639736740000|2021-12-17 10:25:40|1901.2|1901.2|1901.6|1901.2|1902|1901.8|1901.2|1901.2|1417
1639736750000|2021-12-17 10:25:50|1901.8|1901|1901.6|1901.2|1901.8|1901.2|1901.4|1901|80
1639736760000|2021-12-17 10:26:00|1901.4|1901|1901.2|1900.8|1901.4|1901.2|1901|1900.8|0
1639736770000|2021-12-17 10:26:10|1901|1900.6|1901|1900.6|1901|1900.8|1901|1900.4|0
1639736780000|2021-12-17 10:26:20||1900.8||1900.8||1900.8||1900.8|0
1639736790000|2021-12-17 10:26:30||1900.6||1900.6||1900.6||1900.6|0
1639736800000|2021-12-17 10:26:40|1901.2|1900.8|1901.2|1900.8|1901.4|1901|1901|1900.8|377
1639736810000|2021-12-17 10:26:50|1901|1901|1901.2|1900.8|1901.4|1901|1901|1900.8|158
1639736820000|2021-12-17 10:27:00|1901|1900.6|1901.2|1900.6|1901.4|1900.8|1900.6|1900.4|1139
1639736830000|2021-12-17 10:27:10|1901|1900.4|1900.4|1900|1901|1900.6|1900.4|1900|1013
1639736840000|2021-12-17 10:27:20|1900.2||1900.2||1900.2||1900.2||200
1639736850000|2021-12-17 10:27:30|1900|1899.8|1900|1899.6|1900.2|1900|1900|1899.6|4199
1639736860000|2021-12-17 10:27:40|1900.2|1899.8|1899.8|1899.4|1900.2|1900|1899.8|1899.2|0
1639736870000|2021-12-17 10:27:50|1900|1899.6|1900.6|1900.4|1900.6|1900.4|1900|1899.6|5382
1639736880000|2021-12-17 10:28:00|1900.4|1900.2|1900.2|1899.8|1900.6|1900.4|1900|1899.6|6187
1639736890000|2021-12-17 10:28:10|1900.4|1900|1900.4|1900|1900.6|1900.2|1900.2|1899.8|225
1639736900000|2021-12-17 10:28:20||1899.8||1899.8||1899.8||1899.8|0
1639736910000|2021-12-17 10:28:30|1900.2|1900|1900.6|1900.4|1900.6|1900.4|1900.2|1899.8|158
1639736920000|2021-12-17 10:28:40|1900.8|1900.6|1900.8|1900.6|1901.2|1900.8|1900.8|1900.6|615
1639736930000|2021-12-17 10:28:50|1900.6|1900.2|1900.6|1900.2|1900.8|1900.4|1900.6|1900.2|2562
1639736940000|2021-12-17 10:29:00|1900.8|1900.4|1899.6|1899.2|1900.8|1900.4|1899.6|1899.2|1517
1639736950000|2021-12-17 10:29:10|1899.8|1899.4|1899.4|1899|1900|1899.6|1899.4|1899|883
1639736960000|2021-12-17 10:29:20|1899.2|1899.2|1900|1899.6|1900|1899.8|1899.2|1899.2|912
1639736970000|2021-12-17 10:29:30|1899.8|1899.8|1899.8|1899.4|1900.2|1899.8|1899.8|1899.4|3951
1639736980000|2021-12-17 10:29:40|1900|1899.6|1899|1898.8|1900|1899.6|1899|1898.6|0
1639736990000|2021-12-17 10:29:50|1899.2|1899|1899|1898.6|1899.4|1899|1898.8|1898.4|0
1639737000000|2021-12-17 10:30:00|1898.8|1898.4|1898.8|1898.4|1898.8|1898.6|1898.8|1898.4|0
1639737010000|2021-12-17 10:30:10||1898.6||1898.4||1898.6||1898.4|0
1639737020000|2021-12-17 10:30:20|1898.6|1898.2|1898.2|1897.8|1898.6|1898.2|1898|1897.6|1233
1639737030000|2021-12-17 10:30:30|1898|1897.6|1898.2|1897.8|1898.4|1898|1898|1897.6|656
1639737040000|2021-12-17 10:30:40|1898.4|1898|1898.2|1897.8|1898.4|1898|1898|1897.6|0
1639737050000|2021-12-17 10:30:50|1898|1897.6|1898|1897.6|1898.2|1897.8|1897.8|1897.4|0
1639737060000|2021-12-17 10:31:00|1898.2|1897.8|1898.2|1898|1898.4|1898|1898.2|1897.8|316
1639737070000|2021-12-17 10:31:10|1898|1897.8|1898.6|1898|1898.8|1898.4|1898|1897.6|951
1639737080000|2021-12-17 10:31:20|1898.8|1898.2|1899.6|1899.2|1899.6|1899.2|1898.8|1898.2|70
1639737090000|2021-12-17 10:31:30|1899.8|1899.4|1899.8|1899.4|1900|1899.6|1899.6|1899.2|1445
1639737100000|2021-12-17 10:31:40|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1899|0
1639737110000|2021-12-17 10:31:50|1899.2|1899.2|1899.8|1899.4|1899.8|1899.4|1899.2|1899.2|158
1639737120000|2021-12-17 10:32:00||1899.6||1899.6||1899.6||1899.6|0
1639737130000|2021-12-17 10:32:10|1900.2|1899.8|1900|1899.8|1900.2|1899.8|1900|1899.8|158
1639737140000|2021-12-17 10:32:20|1899.8|1899.6|1900.2|1900|1900.4|1900|1899.8|1899.4|162
1639737150000|2021-12-17 10:32:30|1900|1899.8|1900|1899.6|1900.2|1899.8|1900|1899.6|5
1639737160000|2021-12-17 10:32:40|1899.8|1899.8|1899.8|1899.6|1899.8|1899.8|1899.8|1899.6|0
1639737170000|2021-12-17 10:32:50|1899.6|1899.4|1899|1898.6|1899.6|1899.4|1898.8|1898.4|15661
1639737180000|2021-12-17 10:33:00|1898.8|1898.8|1898.8|1898.4|1899|1898.8|1898.8|1898.4|158
1639737190000|2021-12-17 10:33:10|1898.6|1898.2|1898.4|1898.2|1898.6|1898.2|1898.2|1898|713
1639737200000|2021-12-17 10:33:20|1898.6|1898.4|1898.4|1898|1898.8|1898.4|1898.4|1898|1190
1639737210000|2021-12-17 10:33:30|1898.2|1897.6|1898|1897.6|1898.2|1897.8|1897.8|1897.6|1309
1639737220000|2021-12-17 10:33:40|1898.2|1897.8|1898.2|1897.6|1898.2|1897.8|1898|1897.6|2042
1639737230000|2021-12-17 10:33:50|1898|1897.8|1898.4|1898|1898.6|1898.2|1898|1897.8|364
1639737240000|2021-12-17 10:34:00|1898.2|1897.8|1897.8|1897.4|1898.4|1898|1897.8|1897.4|1112
1639737250000|2021-12-17 10:34:10|1897.6|1897.2|1897.4|1897|1897.6|1897.2|1896.8|1896.6|5439
1639737260000|2021-12-17 10:34:20|1897.2|1897.2|1898|1897.4|1898|1897.6|1897.2|1897.2|643
1639737270000|2021-12-17 10:34:30|1898.2|1897.6|1898.4|1898.2|1898.6|1898.2|1898.2|1897.6|580
1639737280000|2021-12-17 10:34:40|1898.6||1898.6||1898.6||1898.4||0
1639737290000|2021-12-17 10:34:50|1898.8|1898.4|1898.6|1898.4|1899|1898.6|1898.6|1898.2|1624
1639737300000|2021-12-17 10:35:00|1898.4|1898.2|1898.8|1898.4|1898.8|1898.4|1898.4|1898.2|1500
1639737310000|2021-12-17 10:35:10|1898.6|1898.2|1899.4|1898.8|1899.4|1899|1898.6|1898.2|219
1639737320000|2021-12-17 10:35:20|1899.2|1898.6|1899|1898.4|1899.2|1898.6|1898.4|1898.2|950
1639737330000|2021-12-17 10:35:30|1898.8|1898.6|1899|1898.4|1899.4|1898.8|1898.8|1898.4|665
1639737340000|2021-12-17 10:35:40|1898.8|1898.6|1899.2|1898.8|1899.2|1898.8|1898.8|1898.6|990
1639737350000|2021-12-17 10:35:50|1899|1898.6|1899|1898.6|1899|1898.8|1899|1898.6|0
1639737360000|2021-12-17 10:36:00|1898.8|1898.8|1898.8|1898.4|1899|1898.8|1898.6|1898.4|977
1639737370000|2021-12-17 10:36:10||1898.6||1898.4||1898.6||1898.4|0
1639737380000|2021-12-17 10:36:20|1899|1898.6|1898.8|1898.4|1899|1898.8|1898.6|1898.4|966
1639737390000|2021-12-17 10:36:30|1898.6|1898.2|1898.6|1898.4|1898.8|1898.4|1898.6|1898.2|15779
1639737400000|2021-12-17 10:36:40|1898.4|1898.2|1897.8|1897.4|1898.4|1898.4|1897.8|1897.4|8517
1639737410000|2021-12-17 10:36:50|1898|1897.6|1898|1897.6|1898.2|1897.8|1898|1897.6|2101
1639737420000|2021-12-17 10:37:00|1898.2|1897.8|1898|1897.6|1898.2|1898|1898|1897.6|791
1639737430000|2021-12-17 10:37:10|1898.2|1897.8|1898.2|1898|1898.2|1898|1898|1897.6|0
1639737440000|2021-12-17 10:37:20|1898.4|1898.2|1898.2|1898|1898.6|1898.2|1898.2|1898|1352
1639737450000|2021-12-17 10:37:30|1898|1897.8|1898|1897.8|1898.8|1898.4|1898|1897.6|797
1639737460000|2021-12-17 10:37:40|1898.2|1897.6|1898|1897.4|1898.2|1897.6|1897.4|1897.2|4000
1639737470000|2021-12-17 10:37:50|1897.8|1897.2|1897.2|1896.8|1897.8|1897.4|1897.2|1896.8|0
1639737480000|2021-12-17 10:38:00|1897.4|1897|1897.6|1897.2|1897.8|1897.6|1897.4|1897|1334
1639737490000|2021-12-17 10:38:10|1897.8|1897.4|1897.4|1897|1897.8|1897.4|1897|1896.8|2827
1639737500000|2021-12-17 10:38:20|1897.2|1896.8|1896.8|1896.4|1897.2|1897|1896.6|1896.2|672
1639737510000|2021-12-17 10:38:30|1897|1896.6|1897.4|1897|1897.4|1897|1896.8|1896.4|1778
1639737520000|2021-12-17 10:38:40|1897.6|1897.2|1897.4|1896.8|1897.6|1897.2|1897|1896.6|956
1639737530000|2021-12-17 10:38:50|1897.2|1897|1897|1896.4|1897.4|1897|1896.8|1896.4|450
1639737540000|2021-12-17 10:39:00|1896.8|1896.6|1896.8|1896.4|1897|1896.8|1896.6|1896.4|1541
1639737550000|2021-12-17 10:39:10||1896.6||1896.6||1896.6||1896.4|357
1639737560000|2021-12-17 10:39:20|1897|1896.4|1896.2|1895.8|1897|1896.6|1896|1895.8|5127
1639737570000|2021-12-17 10:39:30||1895.6||1896||1896||1895.6|0
1639737580000|2021-12-17 10:39:40|1896|1895.8|1896|1895.6|1896.2|1895.8|1895.8|1895.6|216
1639737590000|2021-12-17 10:39:50|1895.8|1895.2|1896|1895.8|1896.2|1895.8|1895.4|1895|3806
1639737600000|2021-12-17 10:40:00|1896.2|1896|1896|1895.6|1896.4|1896|1895.6|1895.4|2289
1639737610000|2021-12-17 10:40:10|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|1896|1895.8|0
1639737620000|2021-12-17 10:40:20|1896.4|1896|1896|1895.8|1896.8|1896.2|1896|1895.6|6623
1639737630000|2021-12-17 10:40:30|1896.2|1895.6|1896.4|1896|1896.6|1896.2|1896.2|1895.6|1095
1639737640000|2021-12-17 10:40:40|1896.2|1895.8|1896.8|1896.4|1896.8|1896.4|1896.2|1895.8|0
1639737650000|2021-12-17 10:40:50|1896.6|1896.6|1896.6|1896.4|1897|1896.6|1896.6|1896.4|1037
1639737660000|2021-12-17 10:41:00|1896.8|1896.2|1896.2|1895.8|1896.8|1896.2|1896|1895.6|661
1639737670000|2021-12-17 10:41:10||1896||1896||1896||1896|0
1639737680000|2021-12-17 10:41:20|1896.4|1896.2|1896.6|1896.2|1896.6|1896.2|1896.4|1896.2|159
1639737690000|2021-12-17 10:41:30|1896.4|1896|1896.6|1896.4|1896.6|1896.4|1896.4|1895.8|0
1639737700000|2021-12-17 10:41:40|1896.4|1896.2|1895.8|1895.4|1896.6|1896.2|1895.8|1895.4|937
1639737710000|2021-12-17 10:41:50|1895.6|1895.2|1895.6|1895.2|1895.8|1895.2|1895.6|1895.2|0
1639737720000|2021-12-17 10:42:00|1895.8|1895.4|1895.6|1895.2|1895.8|1895.6|1895.4|1895.2|975
1639737730000|2021-12-17 10:42:10|1895.4|1895.4|1896|1895.8|1896.2|1895.8|1895.4|1895.4|159
1639737740000|2021-12-17 10:42:20|1895.8|1895.6|1895.4|1895|1895.8|1895.6|1895.2|1895|3908
1639737750000|2021-12-17 10:42:30|1895.6|1894.8|1895|1894.6|1895.6|1894.8|1895|1894.6|6554
1639737760000|2021-12-17 10:42:40|1894.8|1894.8|1894.8|1894.4|1895|1894.8|1894.8|1894.4|859
1639737770000|2021-12-17 10:42:50|1894.6|1894.2|1894.4|1893.8|1894.6|1894.4|1894.4|1893.8|264
1639737780000|2021-12-17 10:43:00|1894.2|1894|1893.8|1893.4|1894.2|1894|1893.6|1893.2|159
1639737790000|2021-12-17 10:43:10|1893.6|1893.2|1893.6|1893.2|1894|1893.4|1893.4|1893.2|1002
1639737800000|2021-12-17 10:43:20||1893.4||1893.2||1893.4||1893.2|0
1639737810000|2021-12-17 10:43:30|1893.4|1893.4|1894.4|1893.8|1894.4|1894|1893.4|1893.2|1176
1639737820000|2021-12-17 10:43:40|1894.2|1893.6|1894.4|1893.8|1894.4|1893.8|1894|1893.6|0
1639737830000|2021-12-17 10:43:50|1894|1893.6|1893.8|1893.6|1894|1893.8|1893.8|1893.6|291
1639737840000|2021-12-17 10:44:00|1894|1893.8|1895.2|1894.8|1895.2|1894.8|1894|1893.6|3135
1639737850000|2021-12-17 10:44:10|1895|1894.6|1895|1894.6|1895|1894.8|1894.6|1894.2|709
1639737860000|2021-12-17 10:44:20|1895.2|1894.8|1895.4|1895|1895.4|1895.2|1895.2|1894.8|123
1639737870000|2021-12-17 10:44:30|1895.2|1894.8|1895|1894.6|1895.4|1895|1895|1894.6|1333
1639737880000|2021-12-17 10:44:40|1894.8|1894.4|1894.6|1894.2|1894.8|1894.6|1894.6|1894.2|924
1639737890000|2021-12-17 10:44:50|1894.8|1894.4|1894.6|1894.2|1894.8|1894.6|1894.6|1894.2|159
1639737900000|2021-12-17 10:45:00|1894.8|1894.4|1894.8|1894.4|1894.8|1894.6|1894.6|1894.2|400
1639737910000|2021-12-17 10:45:10|1895|1894.6|1895.6|1895.2|1895.6|1895.2|1895|1894.6|2507
1639737920000|2021-12-17 10:45:20|1895.8|1895.4|1895.8|1895.6|1896|1895.6|1895.6|1895.4|861
1639737930000|2021-12-17 10:45:30|1896.2|1895.8|1896.2|1895.8|1896.4|1896|1895.8|1895.6|632
1639737940000|2021-12-17 10:45:40|1896|1895.6|1895.4|1895|1896|1895.6|1895.4|1895|391
1639737950000|2021-12-17 10:45:50|1895.6|1895.2|1895.8|1895.4|1896|1895.6|1895.6|1895|1963
1639737960000|2021-12-17 10:46:00|1895.6|1895.2|1896.4|1896|1896.4|1896|1895.6|1895.2|402
1639737970000|2021-12-17 10:46:10|1896.8|1896.2|1897|1896.6|1897.2|1897|1896.6|1896.2|1904
1639737980000|2021-12-17 10:46:20|1896.8|1896.4|1896.6|1896.2|1897|1896.6|1896.6|1896.2|0
1639737990000|2021-12-17 10:46:30|1896.4|1896|1896.6|1896.2|1896.6|1896.4|1896.4|1896|159
1639738000000|2021-12-17 10:46:40|1896.2|1896|1896.6|1896.2|1896.6|1896.4|1896.2|1896|10577
1639738010000|2021-12-17 10:46:50|1896.4|1896.4|1895.8|1895.4|1896.4|1896.4|1895.8|1895.2|1324
1639738020000|2021-12-17 10:47:00|1896|1895.6|1895.8|1895.4|1896.2|1895.6|1895.8|1895.4|0
1639738030000|2021-12-17 10:47:10|1896|1895.6|1896|1895.6|1896.2|1895.8|1896|1895.4|159
1639738040000|2021-12-17 10:47:20|1896.2|1895.8|1896|1895.8|1896.2|1895.8|1896|1895.8|0
1639738050000|2021-12-17 10:47:30|1896.2|1896|1897|1896.4|1897|1896.6|1896|1895.8|3049
1639738060000|2021-12-17 10:47:40|1896.8|1896.2|1896.8|1896.4|1896.8|1896.4|1896.6|1896.2|0
1639738070000|2021-12-17 10:47:50|1896.6|1896.2|1896.6|1896.2|1896.8|1896.4|1896.6|1896.2|0
1639738080000|2021-12-17 10:48:00|1896.4|1896|1896|1895.6|1896.6|1896.2|1896|1895.6|1287
1639738090000|2021-12-17 10:48:10|1895.8|1895.4|1896|1895.8|1896|1895.8|1895.8|1895.4|159
1639738100000|2021-12-17 10:48:20|1896.2|1896|1896.2|1895.8|1896.2|1896|1896.2|1895.8|709
1639738110000|2021-12-17 10:48:30|1896.4|1896|1896.2|1895.8|1896.6|1896.4|1896|1895.8|2023
1639738120000|2021-12-17 10:48:40|1896|1895.6|1895.8|1895.4|1896.2|1896|1895.4|1895.2|5185
1639738130000|2021-12-17 10:48:50|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1895|3095
1639738140000|2021-12-17 10:49:00|1895.2|1895.2|1895.4|1895.2|1895.4|1895.2|1895.2|1895|803
1639738150000|2021-12-17 10:49:10|1895.8|1895.4|1895.6|1895.2|1895.8|1895.6|1895.4|1895.2|1394
1639738160000|2021-12-17 10:49:20|1895.4|1895|1895.4|1895|1895.4|1895|1895.4|1895|304
1639738170000|2021-12-17 10:49:30|1895.2|1894.8|1895|1894.6|1895.6|1895.2|1894.6|1894.2|3526
1639738180000|2021-12-17 10:49:40|1894.8|1894.8|1895.2|1894.8|1895.4|1895|1894.8|1894.6|160
1639738190000|2021-12-17 10:49:50|1895.4|1895|1894.8|1894.4|1895.4|1895|1894.6|1894.4|4732
1639738200000|2021-12-17 10:50:00|1894.2|1894|1894|1893.8|1895|1894.8|1894|1893.6|13076
1639738210000|2021-12-17 10:50:10|1894.2|1893.6|1895|1894.4|1895|1894.8|1894|1893.6|19201
1639738220000|2021-12-17 10:50:20|1894.8|1894.6|1894|1893.8|1895|1894.6|1894|1893.6|8162
1639738230000|2021-12-17 10:50:30|1894.2|1894|1893.4|1893|1894.4|1894|1893.4|1893|13594
1639738240000|2021-12-17 10:50:40|1893.2|1893.2|1893.2|1892.8|1893.8|1893.6|1892.6|1892.4|46755
1639738250000|2021-12-17 10:50:50|1893|1893|1892.2|1892|1893|1893|1892.2|1892|9384
1639738260000|2021-12-17 10:51:00|1892.4|1892.2|1892.4|1892|1893.2|1893|1892.2|1892|18171
1639738270000|2021-12-17 10:51:10|1892.6|1892.2|1891.8|1891.6|1892.6|1892.4|1891.6|1891.2|18855
1639738280000|2021-12-17 10:51:20|1892|1891.8|1891.6|1891.2|1892|1891.8|1891.2|1891|15734
1639738290000|2021-12-17 10:51:30|1891.4|1891|1890.8|1890.4|1891.6|1891|1890.6|1890.4|17038
1639738300000|2021-12-17 10:51:40|1890.6|1890.6|1889.2|1889|1891.2|1890.8|1889.2|1889|28255
1639738310000|2021-12-17 10:51:50|1889.4|1889.2|1889.4|1889|1889.8|1889.4|1889.2|1889|10305
1639738320000|2021-12-17 10:52:00|1889.6|1889.2|1890|1889.8|1890|1889.8|1889.6|1889|11225
1639738330000|2021-12-17 10:52:10|1889.8|1889.6|1889.8|1889.6|1890|1889.8|1889.4|1889|13246
1639738340000|2021-12-17 10:52:20|1890|1889.8|1890|1889.6|1890.2|1890|1889.8|1889.6|7899
1639738350000|2021-12-17 10:52:30|1889.6|1889.4|1889.4|1889.2|1889.6|1889.4|1889.4|1889|6801
1639738360000|2021-12-17 10:52:40|1889.6|1889.4|1889.8|1889.4|1889.8|1889.6|1889.2|1889|18195
1639738370000|2021-12-17 10:52:50|1889.6|1889.2|1888.6|1888.4|1889.6|1889.2|1888.4|1888.2|13428
1639738380000|2021-12-17 10:53:00|1888.8|1888.2|1888.8|1888.4|1889|1888.8|1888.4|1888|16302
1639738390000|2021-12-17 10:53:10|1888.6|1888.6|1889|1888.6|1889|1888.8|1888.6|1888.2|19152
1639738400000|2021-12-17 10:53:20|1888.8|1888.4|1888.6|1888.4|1888.8|1888.6|1888.4|1888.2|13580
1639738410000|2021-12-17 10:53:30|1888.4|1888.2|1888.4|1888|1888.4|1888.2|1888.2|1888|7241
1639738420000|2021-12-17 10:53:40|1888.2|1887.8|1887.4|1887.2|1888.4|1888|1887.2|1887|29765
1639738430000|2021-12-17 10:53:50|1887.6|1887|1888.2|1887.8|1888.2|1888|1887.6|1887|6878
1639738440000|2021-12-17 10:54:00|1888|1887.4|1888.4|1888|1888.4|1888|1888|1887.4|14216
1639738450000|2021-12-17 10:54:10|1888.2|1887.8|1888|1887.6|1888.2|1887.8|1887.6|1887.2|17834
1639738460000|2021-12-17 10:54:20|1888.2|1887.8|1888.4|1888|1888.6|1888.4|1888.2|1887.6|5641
1639738470000|2021-12-17 10:54:30|1888.2|1887.8|1888|1887.8|1888.2|1888|1887.8|1887.4|17447
1639738480000|2021-12-17 10:54:40|1887.8|1887.6|1887.8|1887.4|1888|1887.8|1887.4|1887.2|24233
1639738490000|2021-12-17 10:54:50|1887.6|1887.2|1887.8|1887.4|1888|1887.8|1887.4|1887.2|11966
1639738500000|2021-12-17 10:55:00|1887.6|1887.2|1887.8|1887.4|1888.2|1888|1887.6|1887.2|21724
1639738510000|2021-12-17 10:55:10|1888|1887.6|1887.8|1887.4|1888|1887.6|1887.2|1887|19847
1639738520000|2021-12-17 10:55:20|1887.6|1887.2|1887.8|1887.4|1888|1887.8|1887.6|1887.2|7042
1639738530000|2021-12-17 10:55:30|1888|1887.6|1887.8|1887.4|1888|1887.6|1887.6|1887.2|10111
1639738540000|2021-12-17 10:55:40|1887.6|1887.2|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|25606
1639738550000|2021-12-17 10:55:50|1887.4|1887|1887.2|1887|1887.8|1887.6|1887.2|1887|9127
1639738560000|2021-12-17 10:56:00|1887.4|1887.2|1888.4|1888|1888.6|1888.2|1887.4|1886.8|17014
1639738570000|2021-12-17 10:56:10|1888.2|1887.8|1888|1887.6|1888.2|1888|1887.6|1887.4|9440
1639738580000|2021-12-17 10:56:20|1887.8|1887.4|1888.2|1887.8|1888.4|1888.2|1887.8|1887.4|19709
1639738590000|2021-12-17 10:56:30|1888.4|1888|1888.6|1888.4|1889|1888.6|1888.4|1888|4531
1639738600000|2021-12-17 10:56:40|1888.8|1888.6|1888.4|1888|1889|1888.6|1887.8|1887.6|21166
1639738610000|2021-12-17 10:56:50|1888.6|1888.2|1888.4|1888|1888.8|1888.4|1888.4|1888|7787
1639738620000|2021-12-17 10:57:00|1888.6|1888.2|1888.4|1888|1888.8|1888.4|1888.2|1887.8|9801
1639738630000|2021-12-17 10:57:10|1888.2|1887.8|1888.4|1888|1888.6|1888.2|1887.8|1887.6|20380
1639738640000|2021-12-17 10:57:20|1888.2|1887.8|1888.2|1887.6|1888.6|1888.2|1888|1887.6|7368
1639738650000|2021-12-17 10:57:30|1888|1887.8|1888.2|1888|1888.4|1888|1887.4|1887|16062
1639738660000|2021-12-17 10:57:40|1888.4|1888.2|1887.6|1887|1888.4|1888.2|1887.4|1887|15358
1639738670000|2021-12-17 10:57:50|1887.8|1887.2|1888|1887.8|1888.6|1888|1887.6|1887.2|14490
1639738680000|2021-12-17 10:58:00|1888.2|1887.6|1888.2|1887.8|1888.4|1888|1888|1887.6|7753
1639738690000|2021-12-17 10:58:10|1888.4|1888|1888|1887.6|1888.4|1888.2|1888|1887.6|16054
1639738700000|2021-12-17 10:58:20|1887.8|1887.8|1887.6|1887|1888|1887.8|1887.2|1887|6674
1639738710000|2021-12-17 10:58:30|1887.8|1887.2|1888.8|1888.4|1888.8|1888.6|1887.4|1887|26183
1639738720000|2021-12-17 10:58:40|1888.6|1888.6|1888.4|1888|1888.8|1888.6|1888.2|1887.8|14005
1639738730000|2021-12-17 10:58:50|1888.2|1887.8|1888|1887.6|1888.4|1888.2|1887.8|1887.6|8373
1639738740000|2021-12-17 10:59:00|1888.2|1887.8|1888|1887.6|1888.2|1887.8|1887.8|1887.6|12323
1639738750000|2021-12-17 10:59:10|1887.8|1887.8|1888.2|1887.8|1888.4|1888.2|1887.6|1887.4|26261
1639738760000|2021-12-17 10:59:20|1888.4|1888|1887.6|1887.2|1888.4|1888.2|1887.6|1887.2|8781
1639738770000|2021-12-17 10:59:30|1887.8|1887.4|1888.4|1888|1888.6|1888.2|1887.6|1887.2|16067
1639738780000|2021-12-17 10:59:40|1888.6|1888.2|1888.8|1888.4|1889.2|1888.8|1888.4|1888|15900
1639738790000|2021-12-17 10:59:50|1889|1888.6|1888.6|1888.4|1889.2|1888.8|1888.2|1887.8|18675
1639738800000|2021-12-17 11:00:00|1888.4|1888|1889|1888.6|1889|1888.6|1888.4|1888|9774
1639738810000|2021-12-17 11:00:10|1888.8|1888.4|1889.2|1888.8|1889.4|1889|1888.8|1888.4|4250
1639738820000|2021-12-17 11:00:20|1889|1888.6|1889|1888.6|1889.2|1888.6|1888.8|1888.6|789
1639738830000|2021-12-17 11:00:30|1889.2|1888.8|1891.2|1890.8|1891.2|1891|1889.2|1888.8|7431
1639738840000|2021-12-17 11:00:40|1891|1891|1893|1892.4|1893|1892.6|1891|1890.8|11106
1639738850000|2021-12-17 11:00:50|1892.8|1892.6|1893.4|1893|1893.6|1893.4|1892.8|1892.6|7500
1639738860000|2021-12-17 11:01:00|1893.2|1892.8|1891.8|1891.4|1893.4|1893|1891.6|1891.2|4967
1639738870000|2021-12-17 11:01:10|1891.6|1891.2|1891.2|1890.8|1891.6|1891.2|1891|1890.8|1228
1639738880000|2021-12-17 11:01:20|1891.4|1891|1892|1891.6|1892.2|1892|1891.2|1891|3219
1639738890000|2021-12-17 11:01:30|1891.8|1891.4|1891.6|1891.4|1892|1891.4|1891.6|1891.4|0
1639738900000|2021-12-17 11:01:40|1891.8|1891.6|1892.2|1891.8|1892.6|1892|1891.8|1891.6|1918
1639738910000|2021-12-17 11:01:50|1892|1891.6|1891.8|1891.4|1892|1891.6|1891.2|1891|4107
1639738920000|2021-12-17 11:02:00|1891.6|1891.2|1891.4|1890.8|1891.6|1891.4|1891|1890.6|1817
1639738930000|2021-12-17 11:02:10|1891.6|1891|1891.4|1890.8|1891.8|1891.4|1891.4|1890.8|513
1639738940000|2021-12-17 11:02:20|1891.6|1891|1892|1891.4|1892|1891.6|1891.6|1891|1013
1639738950000|2021-12-17 11:02:30|1891.8|1891.6|1891.6|1891.2|1891.8|1891.6|1891.6|1891.2|161
1639738960000|2021-12-17 11:02:40|1891.4|1891.4|1891.8|1891.4|1891.8|1891.4|1891.4|1891.4|159
1639738970000|2021-12-17 11:02:50|1891.6|1891.2|1890.6|1890|1891.6|1891.2|1890.4|1890|1501
1639738980000|2021-12-17 11:03:00|1890.4|1889.8|1890.8|1890.4|1891|1890.6|1890.4|1889.8|700
1639738990000|2021-12-17 11:03:10|1890.6|1890.6|1890.8|1890.6|1891|1890.6|1890.6|1890.6|260
1639739000000|2021-12-17 11:03:20|1891|1890.8|1891.8|1891.4|1892|1891.4|1891|1890.8|3690
1639739010000|2021-12-17 11:03:30|1891.6|1891.2|1891.6|1891.2|1891.6|1891.2|1890.8|1890.4|8344
1639739020000|2021-12-17 11:03:40|1891.4|1891|1891.6|1891|1891.6|1891|1891.2|1890.8|0
1639739030000|2021-12-17 11:03:50|1891.8|1890.8|1892|1891.8|1892.2|1891.8|1891.8|1890.8|2466
1639739040000|2021-12-17 11:04:00|1892.2|1892|1892.4|1892|1893|1892.6|1892.2|1891.8|2080
1639739050000|2021-12-17 11:04:10|1892.2|1891.8|1890.6|1890.4|1892.2|1891.8|1890.6|1890.4|1895
1639739060000|2021-12-17 11:04:20|1890.8|1890.6|1891|1890.6|1891.2|1891|1890.8|1890.6|630
1639739070000|2021-12-17 11:04:30|1890.8|1890.8|1890.4|1890|1891|1890.8|1890.4|1890|461
1639739080000|2021-12-17 11:04:40|1890.6|1890.2|1890.4|1890.2|1890.6|1890.2|1890.4|1890|759
1639739090000|2021-12-17 11:04:50|1890.2|1890|1890|1889.6|1890.4|1890.2|1889.8|1889.4|2250
1639739100000|2021-12-17 11:05:00||1889.4||1889.6||1889.6||1889.4|0
1639739110000|2021-12-17 11:05:10|1889.8|1889.4|1890.4|1890|1890.4|1890|1889.6|1889.2|860
1639739120000|2021-12-17 11:05:20|1890.2|1889.8|1890.4|1890|1890.8|1890.2|1890|1889.6|395
1639739130000|2021-12-17 11:05:30|1890.2|1890.2|1890.6|1890.2|1890.6|1890.2|1890.2|1890|130
1639739140000|2021-12-17 11:05:40|1890.8|1890.4|1890.8|1890.4|1891.2|1890.6|1890.8|1890.2|0
1639739150000|2021-12-17 11:05:50|1890.6|1890.2|1891|1890.6|1891|1890.8|1890.6|1890.2|1269
1639739160000|2021-12-17 11:06:00|1890.8|1890.8|1891.2|1890.8|1891.2|1891|1890.8|1890.6|1597
1639739170000|2021-12-17 11:06:10|1891|1890.6|1891.4|1891|1892|1891.6|1891|1890.6|1760
1639739180000|2021-12-17 11:06:20|1891.6|1891.2|1891.4|1890.8|1891.8|1891.4|1891.4|1890.8|0
1639739190000|2021-12-17 11:06:30|1891.2|1891|1891.2|1891|1891.2|1891.2|1891.2|1890.8|0
1639739200000|2021-12-17 11:06:40|1891.4|1891.2|1891.4|1891|1891.4|1891.2|1891.2|1890.8|820
1639739210000|2021-12-17 11:06:50|1891.2|1890.8|1890.4|1890|1891.4|1890.8|1890.4|1890|2444
1639739220000|2021-12-17 11:07:00|1890.6|1889.8|1889.8|1889.6|1890.6|1890.2|1889.8|1889.4|645
1639739230000|2021-12-17 11:07:10|1890|1889.4|1890.4|1889.8|1890.4|1890|1890|1889.4|1009
1639739240000|2021-12-17 11:07:20|1890.2|1890|1890.4|1890|1890.6|1890.2|1890|1890|200
1639739250000|2021-12-17 11:07:30|1890.6|1890.2|1891.2|1891|1891.6|1891.2|1890.4|1890.2|7085
1639739260000|2021-12-17 11:07:40|1891|1890.8|1892|1891.6|1892|1891.6|1890.8|1890.6|4678
1639739270000|2021-12-17 11:07:50|1891.8|1891.4|1892|1891.6|1892.2|1891.8|1891.6|1891.4|1118
1639739280000|2021-12-17 11:08:00|1892.2|1891.8|1892.2|1891.8|1892.4|1892|1892.2|1891.8|159
1639739290000|2021-12-17 11:08:10|1892|1891.6|1891.2|1890.8|1892|1891.6|1891.2|1890.8|4076
1639739300000|2021-12-17 11:08:20|1891|1890.6|1891|1890.6|1891.2|1890.8|1890.8|1890.4|857
1639739310000|2021-12-17 11:08:30|1890.8|1890.4|1891.2|1890.8|1891.4|1891|1890.8|1890.4|1854
1639739320000|2021-12-17 11:08:40|1891|1890.6|1891|1890.8|1891.2|1890.8|1891|1890.6|500
1639739330000|2021-12-17 11:08:50|1891.2|1891|1891.2|1890.8|1891.6|1891.2|1891|1890.6|1616
1639739340000|2021-12-17 11:09:00|1891|1890.6|1891.2|1890.8|1891.2|1890.8|1891|1890.6|159
1639739350000|2021-12-17 11:09:10|1891|1890.6|1891.8|1891.2|1891.8|1891.4|1891|1890.6|2119
1639739360000|2021-12-17 11:09:20|1891.6|1891|1891.6|1891.2|1891.8|1891.4|1891.4|1891|520
1639739370000|2021-12-17 11:09:30|1891.4|1891|1891.8|1891.2|1891.8|1891.4|1891.2|1890.6|2131
1639739380000|2021-12-17 11:09:40|1891.6|1891|1891.4|1891|1891.6|1891.2|1891.2|1890.8|0
1639739390000|2021-12-17 11:09:50|1891.2|1890.8|1891|1890.6|1891.2|1891|1891|1890.6|548
1639739400000|2021-12-17 11:10:00|1890.8|1890.4|1891.2|1891|1891.6|1891.4|1890.8|1890.4|2016
1639739410000|2021-12-17 11:10:10|1891.4|1891.2|1891.8|1891.4|1892|1891.6|1891.4|1891.2|1686
1639739420000|2021-12-17 11:10:20|1891.6|1891.6|1891.8|1891.6|1891.8|1891.6|1891.6|1891.6|392
1639739430000|2021-12-17 11:10:30|1891.6|1891.4|1891.4|1891.2|1891.8|1891.4|1891.4|1891|1194
1639739440000|2021-12-17 11:10:40|1891.2|1891|1890.4|1890.2|1891.2|1891|1890.4|1890.2|0
1639739450000|2021-12-17 11:10:50|1890.6|1890.4|1890.6|1890.2|1890.8|1890.6|1890.4|1890.2|1447
1639739460000|2021-12-17 11:11:00|1890.8|1890.4|1890.2|1889.8|1890.8|1890.4|1890|1889.6|659
1639739470000|2021-12-17 11:11:10|1890.4|1890|1890.2|1889.8|1890.6|1890.2|1890.2|1889.8|640
1639739480000|2021-12-17 11:11:20|1890|1889.6|1890|1889.4|1890|1889.6|1890|1889.4|0
1639739490000|2021-12-17 11:11:30|1889.8|1889.6|1889.8|1889.4|1889.8|1889.6|1889.6|1889.2|130
1639739500000|2021-12-17 11:11:40|1890|1889.6|1890.4|1890|1890.6|1890.2|1890|1889.6|1325
1639739510000|2021-12-17 11:11:50|1890.6|1890.2|1890.6|1890.4|1890.6|1890.4|1890.6|1890.2|0
1639739520000|2021-12-17 11:12:00|1890.4|1890.2|1891|1890.4|1891.2|1890.8|1890.4|1890.2|1429
1639739530000|2021-12-17 11:12:10|1891.2|1890.6|1891|1890.6|1891.2|1890.8|1891|1890.6|0
1639739540000|2021-12-17 11:12:20|1891.2|1890.8|1892|1891.6|1892.2|1891.8|1891.2|1890.8|3274
1639739550000|2021-12-17 11:12:30|1892.2|1891.8|1892.2|1891.8|1892.4|1892|1892.2|1891.6|0
1639739560000|2021-12-17 11:12:40|1892.4|1892|1892.8|1892.4|1892.8|1892.6|1892.4|1892|0
1639739570000|2021-12-17 11:12:50|1892.6|1892.2|1892.8|1892.4|1892.8|1892.4|1892.2|1892|2725
1639739580000|2021-12-17 11:13:00|1892.6|1892.2|1892.4|1892|1893.2|1892.6|1892.4|1892|8513
1639739590000|2021-12-17 11:13:10|1892.2|1892.2|1891.8|1891.6|1892.4|1892.2|1891.8|1891.6|2296
1639739600000|2021-12-17 11:13:20|1892|1891.4|1891.8|1891.2|1892|1891.4|1891.6|1891.2|607
1639739610000|2021-12-17 11:13:30|1891.4|1891.4|1891.4|1891|1891.4|1891.4|1891.4|1891|0
1639739620000|2021-12-17 11:13:40|1891.2|1891.2|1891.6|1891.2|1891.8|1891.4|1891|1890.6|5618
1639739630000|2021-12-17 11:13:50|1891.8|1891.4|1891.6|1891.2|1891.8|1891.4|1891.4|1891|661
1639739640000|2021-12-17 11:14:00|1891.8||1891.6||1891.8||1891.6||0
1639739650000|2021-12-17 11:14:10|1891.4|1891|1891.4|1891|1891.6|1891.2|1891|1890.6|1711
1639739660000|2021-12-17 11:14:20|1891.2|1890.8|1890.8|1890.4|1891.4|1890.8|1890.6|1890.4|2250
1639739670000|2021-12-17 11:14:30|1890.6|1890.6|1891|1890.6|1891.2|1890.8|1890.6|1890.6|1134
1639739680000|2021-12-17 11:14:40|1891.2|1890.8|1891|1890.6|1891.2|1890.8|1891|1890.4|159
1639739690000|2021-12-17 11:14:50||1890.4||1890.6||1890.6||1890.4|0
1639739700000|2021-12-17 11:15:00|1890.8|1890.4|1891.4|1891|1891.4|1891.2|1890.6|1890.4|1395
1639739710000|2021-12-17 11:15:10|1891.6|1891.2|1891.6|1891.4|1891.6|1891.4|1891.4|1891.2|0
1639739720000|2021-12-17 11:15:20|1891.8|1891.6|1891.8|1891.4|1892.2|1891.8|1891.8|1891.4|936
1639739730000|2021-12-17 11:15:30|1891.6|1891.6|1891|1890.6|1891.6|1891.6|1891|1890.6|381
1639739740000|2021-12-17 11:15:40|1890.8|1890.4|1890.8|1890.4|1891.2|1890.8|1890.8|1890.4|3533
1639739750000|2021-12-17 11:15:50|1891|1890.6|1890.8|1890.4|1891|1890.8|1890.8|1890.4|500
1639739760000|2021-12-17 11:16:00|1891|1890.6|1891|1890.6|1891.2|1891|1890.8|1890.4|1922
1639739770000|2021-12-17 11:16:10|1891.2|1890.8|1891.4|1891.2|1891.4|1891.2|1891.2|1890.8|330
1639739780000|2021-12-17 11:16:20|1891.2|1891|1891.4|1891|1891.6|1891.2|1891.2|1891|1173
1639739790000|2021-12-17 11:16:30|1891.6|1891.2|1891.6|1891.2|1891.8|1891.2|1891.6|1891|500
1639739800000|2021-12-17 11:16:40|1891.4|1891|1891.8|1891.2|1891.8|1891.2|1891|1890.8|237
1639739810000|2021-12-17 11:16:50|1891.6|1891.4|1891.8|1891.6|1892|1891.6|1891.6|1891.4|1693
1639739820000|2021-12-17 11:17:00|1891.6|1891.4|1891.6|1891.2|1891.6|1891.4|1891.6|1891.2|171
1639739830000|2021-12-17 11:17:10|1891.4|1891|1891.4|1891|1891.4|1891|1891.4|1891|0
1639739840000|2021-12-17 11:17:20|1891.6|1891.2|1891.8|1891.6|1891.8|1891.6|1891.6|1891|449
1639739850000|2021-12-17 11:17:30|1892|1891.8|1891.8|1891.4|1892.2|1891.8|1891.8|1891.4|864
1639739860000|2021-12-17 11:17:40|1891.6|1891.2|1890.6|1890.2|1891.6|1891.2|1890.6|1890.2|159
1639739870000|2021-12-17 11:17:50|1890.4||1890.6||1890.6||1890.4||0
1639739880000|2021-12-17 11:18:00|1890.4|1890|1890.4|1890|1890.4|1890.2|1890.2|1890|2211
1639739890000|2021-12-17 11:18:10|1890.2|1890.2|1890.2|1889.8|1890.8|1890.6|1890|1889.8|692
1639739900000|2021-12-17 11:18:20|1890.4|1890|1890.8|1890.4|1890.8|1890.4|1890.4|1889.8|302
1639739910000|2021-12-17 11:18:30|1891|1890.6|1891|1890.8|1891.2|1890.8|1890.8|1890.4|393
1639739920000|2021-12-17 11:18:40|1890.8|1890.6|1890.6|1890.2|1890.8|1890.6|1890.6|1890.2|0
1639739930000|2021-12-17 11:18:50|1890.8|1890.4|1891.6|1891.2|1891.6|1891.2|1890.8|1890.4|385
1639739940000|2021-12-17 11:19:00|1891.4|1891|1891.4|1891|1891.6|1891|1891.2|1891|204
1639739950000|2021-12-17 11:19:10|1891.2|1891.2|1891.2|1890.6|1891.4|1891.2|1891.2|1890.6|159
1639739960000|2021-12-17 11:19:20|1891.4|1890.8|1891.2|1890.8|1891.4|1891|1891.2|1890.8|0
1639739970000|2021-12-17 11:19:30|1891|1891|1890.8|1890.4|1891.2|1891|1890.8|1890.4|581
1639739980000|2021-12-17 11:19:40|1890.6|1890.2|1891|1890.6|1891|1890.8|1890.4|1890|1272
1639739990000|2021-12-17 11:19:50|1890.8||1890.8||1891||1890.8||0
1639740000000|2021-12-17 11:20:00|1890.6|1890.4|1890.8|1890.4|1891|1890.6|1890.6|1890.2|1801
1639740010000|2021-12-17 11:20:10|1891|1890.6|1891|1890.6|1891|1890.8|1890.8|1890.4|42
1639740020000|2021-12-17 11:20:20|1890.8|1890.4|1890.6|1890.2|1890.8|1890.6|1890.2|1890|6939
1639740030000|2021-12-17 11:20:30|1889.6|1889.4|1889.8|1889.4|1890.4|1889.6|1889.6|1889.2|20643
1639740040000|2021-12-17 11:20:40|1889.6|1889.6|1889.8|1889.6|1889.8|1889.6|1889.6|1889.4|0
1639740050000|2021-12-17 11:20:50|1889.6|1889.4|1890|1889.8|1890.2|1889.8|1889.6|1889.4|612
1639740060000|2021-12-17 11:21:00|1889.8|1889.6|1889.8|1889.4|1890|1889.6|1889.6|1889.4|1274
1639740070000|2021-12-17 11:21:10|1890|1889.6|1890.2|1889.8|1890.2|1890|1890|1889.4|318
1639740080000|2021-12-17 11:21:20|1890.4|1890|1890.8|1890.4|1890.8|1890.4|1890.2|1890|0
1639740090000|2021-12-17 11:21:30|1890.6|1890.6|1890.6|1890.2|1891|1890.8|1890.6|1890.2|159
1639740100000|2021-12-17 11:21:40|1890.8|1890.4|1890.8|1890.6|1890.8|1890.6|1890.8|1890.2|0
1639740110000|2021-12-17 11:21:50|1891|1890.8|1890.8|1890.6|1891|1890.8|1890.8|1890.6|1388
1639740120000|2021-12-17 11:22:00|1891|1890.8|1891.6|1891.4|1891.6|1891.4|1890.8|1890.6|962
1639740130000|2021-12-17 11:22:10|1891.8|1891.2|1891.8|1891.6|1892|1891.6|1891.8|1891.2|500
1639740150000|2021-12-17 11:22:30|1891.6|1891.4|1892.2|1891.8|1892.2|1891.8|1891.6|1891.4|1110
1639740160000|2021-12-17 11:22:40|1892.4|1892|1892.2|1891.6|1892.4|1892|1892.2|1891.6|1643
1639740170000|2021-12-17 11:22:50|1892.4|1891.8|1892.4|1892|1892.6|1892.4|1892.4|1891.6|2227
1639740180000|2021-12-17 11:23:00|1892.6|1892.2|1892.2|1892|1892.8|1892.4|1892|1891.8|1993
1639740190000|2021-12-17 11:23:10|1892.4|1891.8|1892|1891.8|1892.4|1892|1892|1891.8|0
1639740200000|2021-12-17 11:23:20|1891.8|1891.6|1891.8|1891.4|1891.8|1891.6|1891.8|1891.2|386
1639740210000|2021-12-17 11:23:30|1892|1891.2|1892.2|1891.8|1892.2|1891.8|1892|1891.2|850
1639740220000|2021-12-17 11:23:40|1892|1891.6|1892.2|1891.8|1892.4|1892|1892|1891.6|0
1639740230000|2021-12-17 11:23:50|1892.4|1892|1892.2|1892|1892.4|1892|1892.2|1892|0
1639740240000|2021-12-17 11:24:00|1892|1891.8|1892.8|1892.4|1892.8|1892.4|1892|1891.8|2490
1639740250000|2021-12-17 11:24:10|1893|1892.6|1893|1892.6|1893.2|1892.8|1892.8|1892.4|284
1639740260000|2021-12-17 11:24:20|1892.8|1892.8|1892.8|1892.4|1892.8|1892.8|1892.6|1892.4|3021
1639740270000|2021-12-17 11:24:30|1893|1892.6|1893|1892.6|1893|1892.6|1892.8|1892.4|437
1639740280000|2021-12-17 11:24:40|1892.8|1892.8|1893|1892.8|1893|1892.8|1892.8|1892.8|0
1639740290000|2021-12-17 11:24:50|1892.8|1892.6|1892.8|1892.6|1893|1892.8|1892.6|1892.4|682
1639740300000|2021-12-17 11:25:00|1893|1892.8|1892.8|1892.4|1893|1892.8|1892.8|1892.4|77
1639740310000|2021-12-17 11:25:10|1893|1892.6|1893|1892.6|1893.2|1892.8|1893|1892.6|303
1639740320000|2021-12-17 11:25:20|1892.8|1892.4|1893|1892.6|1893.2|1892.6|1892.6|1892.4|264
1639740330000|2021-12-17 11:25:30|1892.8|1892.8|1893|1892.6|1893|1892.8|1892.8|1892.6|818
1639740340000|2021-12-17 11:25:40|1893.2|1892.8|1893.2|1892.8|1893.2|1892.8|1893|1892.6|0
1639740350000|2021-12-17 11:25:50|1893|1892.6|1893.4|1893|1893.6|1893.2|1893|1892.6|0
1639740360000|2021-12-17 11:26:00|1893.2|1892.8|1893.4|1893.2|1893.6|1893.2|1893.2|1892.8|690
1639740370000|2021-12-17 11:26:10|1893.2|1893|1893.2|1892.8|1893.4|1893|1893.2|1892.8|5159
1639740380000|2021-12-17 11:26:20|1893|1892.6|1892.2|1892|1893|1892.6|1892.2|1892|898
1639740390000|2021-12-17 11:26:30|1892|1891.8|1891.6|1891.4|1892.2|1891.8|1891.6|1891.2|1705
1639740400000|2021-12-17 11:26:40|1891.8|1891.6|1891.8|1891.6|1892|1891.6|1891.6|1891.4|1629
1639740410000|2021-12-17 11:26:50|1892|1891.8|1892|1891.8|1892.4|1892|1892|1891.8|159
1639740420000|2021-12-17 11:27:00|1891.8|1891.6|1892.6|1892.2|1892.6|1892.2|1891.8|1891.4|5258
1639740430000|2021-12-17 11:27:10|1892.8|1892|1892.8|1892.2|1893.2|1892.8|1892.6|1892|225
1639740440000|2021-12-17 11:27:20|1893|1892.4|1892.8|1892.2|1893|1892.6|1892.6|1892.2|100
1639740450000|2021-12-17 11:27:30|1892.6|1892.4|1893|1892.6|1893|1892.6|1892.6|1892.4|161
1639740460000|2021-12-17 11:27:40|1892.8|1892.4|1892.6|1892.2|1893|1892.4|1892.6|1892.2|159
1639740470000|2021-12-17 11:27:50|1892.8|1892.4|1892.8|1892.4|1893.2|1893|1892.6|1892.2|1354
1639740480000|2021-12-17 11:28:00|1892.6|1892.2|1893|1892.6|1893.2|1892.8|1892.6|1892.2|971
1639740490000|2021-12-17 11:28:10|1892.8|1892.8|1893.2|1892.8|1893.2|1892.8|1892.8|1892.8|0
1639740500000|2021-12-17 11:28:20|1893.4|1892.6|1893|1892.4|1893.4|1892.6|1892.6|1892.2|209
1639740510000|2021-12-17 11:28:30|1892.8|1892.6|1893.4|1893|1893.6|1893.2|1892.8|1892.6|1238
1639740520000|2021-12-17 11:28:40|1893.6|1893.2|1893.4|1893|1893.6|1893.4|1893.4|1893|159
1639740530000|2021-12-17 11:28:50|1893.2|1892.8|1893.6|1893.2|1893.6|1893.2|1893.2|1892.8|0
1639740540000|2021-12-17 11:29:00|1893.8|1893.4|1893.8|1893.6|1894|1893.6|1893.6|1893.2|1008
1639740550000|2021-12-17 11:29:10|1893.6|1893.4|1893.6|1893.2|1893.6|1893.4|1893.4|1893.2|159
1639740560000|2021-12-17 11:29:20|1893.4|1893|1893.4|1892.8|1893.6|1893.2|1893|1892.8|1468
1639740570000|2021-12-17 11:29:30|1893.2|1893|1893|1892.8|1893.4|1893|1893|1892.6|800
1639740580000|2021-12-17 11:29:40|1892.8|1892.6|1893|1892.6|1893|1892.6|1892.6|1892.2|7500
1639740590000|2021-12-17 11:29:50|1893.2|1892.8|1893.2|1892.8|1893.4|1893|1893|1892.6|953
1639740600000|2021-12-17 11:30:00|1893.4|1893|1894|1893.6|1894.2|1893.6|1893|1893|1111
1639740610000|2021-12-17 11:30:10|1893.8|1893.4|1894.4|1893.8|1894.4|1894|1893.6|1893.2|0
1639740620000|2021-12-17 11:30:20|1894.2|1893.6|1894.2|1893.8|1894.2|1893.8|1894|1893.6|0
1639740630000|2021-12-17 11:30:30|1894.4|1894|1894.6|1894.4|1894.8|1894.4|1894.2|1894|2098
1639740640000|2021-12-17 11:30:40|1894.4|1894.2|1894.6|1894|1894.6|1894.2|1894.4|1894|18
1639740650000|2021-12-17 11:30:50||1894.2||1894.2||1894.2||1894|0
1639740660000|2021-12-17 11:31:00|1894.4|1894|1894.4|1894.2|1894.4|1894.2|1894.4|1894|653
1639740670000|2021-12-17 11:31:10|1894.2|1894|1894.2|1894|1894.4|1894|1894|1893.6|2805
1639740680000|2021-12-17 11:31:20|1894.4|1893.8|1893.8|1893.4|1894.4|1893.8|1893.8|1893.4|129
1639740690000|2021-12-17 11:31:30|1893.6|1893.2|1893.6|1893.2|1893.8|1893.4|1893.6|1893.2|0
1639740700000|2021-12-17 11:31:40|1893.4||1893.6||1893.6||1893.4||7
1639740710000|2021-12-17 11:31:50|1893.4|1893.4|1893.4|1893|1893.6|1893.4|1893.2|1893|1202
1639740720000|2021-12-17 11:32:00|1893.6|1893.2|1893.8|1893.4|1894|1893.6|1893.6|1893|1936
1639740730000|2021-12-17 11:32:10|1893.6|1893.2|1893.4|1893|1893.6|1893.2|1893.4|1893|0
1639740740000|2021-12-17 11:32:20|1893.2|1892.8|1893.4|1893|1893.4|1893|1893|1892.6|1144
1639740750000|2021-12-17 11:32:30|1893.2|1892.8|1893|1892.6|1893.2|1892.8|1893|1892.6|0
1639740760000|2021-12-17 11:32:40|1892.8|1892.4|1893|1892.6|1893|1892.6|1892.6|1892.2|1175
1639740780000|2021-12-17 11:33:00|1893.2|1892.4|1893|1892.6|1893.2|1892.6|1892.6|1892.4|11199
1639740790000|2021-12-17 11:33:10|1892.8|1892.4|1893|1892.6|1893|1892.6|1892.8|1892.4|0
1639740800000|2021-12-17 11:33:20|1893.2|1892.8|1893|1892.6|1893.2|1892.8|1893|1892.4|0
1639740810000|2021-12-17 11:33:30|1892.8|1892.4|1893|1892.6|1893|1892.6|1892.6|1892.4|1984
1639740830000|2021-12-17 11:33:50|1893.2|1892.8|1893|1892.6|1893.2|1893|1892.8|1892.4|1931
1639740850000|2021-12-17 11:34:10|1893.2|1892.8|1893.2|1892.8|1893.2|1893|1893|1892.8|139
1639740860000|2021-12-17 11:34:20|1893|1892.6|1892.8|1892.4|1893|1892.8|1892.8|1892.4|309
1639740880000|2021-12-17 11:34:40|1892.6||1892.6||1892.6||1892.6||362
1639740890000|2021-12-17 11:34:50|1892.8|1892.6|1892.8|1892.6|1892.8|1892.6|1892.8|1892.6|1584
1639740900000|2021-12-17 11:35:00|1892.6|1892.4|1892.6|1892.2|1892.8|1892.4|1892.4|1892.2|1318
1639740910000|2021-12-17 11:35:10|1892.8|1892.4|1892.6|1892.2|1892.8|1892.4|1892.6|1892.2|0
1639740920000|2021-12-17 11:35:20|1892.4|1892|1892|1891.6|1892.4|1892|1891.8|1891.4|0
1639740930000|2021-12-17 11:35:30|1891.8|1891.8|1891.8|1891.6|1891.8|1891.8|1891.8|1891.6|788
1639740940000|2021-12-17 11:35:40|1891.6|1891.4|1892|1891.6|1892|1891.6|1891.6|1891.4|153
1639740950000|2021-12-17 11:35:50|1891.8|1891.8|1892|1891.6|1892.2|1892|1891.8|1891.6|3168
1639740960000|2021-12-17 11:36:00|1891.8|1891.4|1891.8|1891.4|1891.8|1891.4|1891.6|1891.4|0
1639740970000|2021-12-17 11:36:10|1891.6|1891.6|1891.8|1891.6|1891.8|1891.6|1891.6|1891.6|0
1639740980000|2021-12-17 11:36:20|1891.6|1891.4|1891.4|1891|1891.6|1891.4|1891.4|1891|1159
1639740990000|2021-12-17 11:36:30||1891.2||1891||1891.2||1891|0
1639741000000|2021-12-17 11:36:40|1891.2|1890.8|1891|1890.6|1891.2|1890.8|1891|1890.6|209
1639741010000|2021-12-17 11:36:50|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|1891.2|1890.8|0
1639741020000|2021-12-17 11:37:00|1891.4|1891|1891.4|1891|1891.8|1891.4|1891.2|1891|3674
1639741030000|2021-12-17 11:37:10|1891.6|1891.2|1891.8|1891.4|1891.8|1891.4|1891.6|1891|188
1639741040000|2021-12-17 11:37:20|1891.6|1891.2|1891.6|1891.2|1891.6|1891.2|1891.2|1891|519
1639741050000|2021-12-17 11:37:30|1891.8|1891.4|1892.8|1892.4|1892.8|1892.4|1891.6|1891.2|1057
1639741060000|2021-12-17 11:37:40|1893|1892.2|1893|1892.6|1893.2|1892.8|1892.8|1892.2|0
1639741070000|2021-12-17 11:37:50|1892.8|1892.4|1892.8|1892.4|1892.8|1892.4|1892.6|1892.4|162
1639741080000|2021-12-17 11:38:00|1892.6|1892.6|1893.2|1892.8|1893.2|1893|1892.6|1892.6|1414
1639741090000|2021-12-17 11:38:10|1893||1893.2||1893.2||1893||0
1639741100000|2021-12-17 11:38:20|1893|1892.6|1893|1892.8|1893.2|1892.8|1892.8|1892.6|783
1639741130000|2021-12-17 11:38:50|1893.2|1893|1893.4|1893|1893.6|1893.2|1893.2|1893|1110
1639741140000|2021-12-17 11:39:00|1893.2|1892.8|1893.6|1893.2|1893.6|1893.2|1893|1892.8|933
1639741150000|2021-12-17 11:39:10|1893.4|1893|1894|1893.6|1894.2|1893.8|1893.4|1893|2726
1639741160000|2021-12-17 11:39:20|1893.8||1894||1894||1893.8||0
1639741170000|2021-12-17 11:39:30|1893.8||1893.8||1894||1893.8||0
1639741180000|2021-12-17 11:39:40|1893.6|1893.4|1894.2|1893.8|1894.2|1893.8|1893.6|1893.2|3556
1639741190000|2021-12-17 11:39:50|1894|1893.6|1894|1893.6|1894.2|1893.6|1894|1893.6|0
1639741200000|2021-12-17 11:40:00|1894.2|1893.8|1894.2|1893.8|1894.2|1894|1894|1893.6|0
1639741210000|2021-12-17 11:40:10|1894|1894|1894.2|1893.8|1894.2|1894|1894|1893.8|831
1639741220000|2021-12-17 11:40:20|1894|1893.6|1894|1893.6|1894|1893.6|1893.8|1893.4|665
1639741230000|2021-12-17 11:40:30|1894.2|1893.8|1894.2|1894|1894.2|1894|1894|1893.8|265
1639741240000|2021-12-17 11:40:40|1894.4|1893.8|1894.4|1894|1894.4|1894.2|1894.4|1893.8|927
1639741250000|2021-12-17 11:40:50|1894.2|1894.2|1894.4|1894|1894.4|1894.2|1894.2|1894|3
1639741260000|2021-12-17 11:41:00|1894.2||1894.2||1894.4||1894.2||133
1639741270000|2021-12-17 11:41:10|1894|1893.8|1894|1893.6|1894|1894|1894|1893.4|318
1639741280000|2021-12-17 11:41:20||1893.4||1893.4||1893.4||1893.4|0
1639741290000|2021-12-17 11:41:30|1894.2|1893.6|1893.6|1893.2|1894.2|1893.8|1893.4|1893.2|821
1639741300000|2021-12-17 11:41:40|1893.4|1893|1893.4|1893|1893.4|1893|1893.2|1893|0
1639741310000|2021-12-17 11:41:50|1893.2|1892.8|1893|1892.6|1893.2|1892.8|1892.8|1892.4|206
1639741320000|2021-12-17 11:42:00|1892.8|1892.8|1893|1892.4|1893|1892.8|1892.6|1892.2|790
1639741330000|2021-12-17 11:42:10|1892.8||1892.8||1892.8||1892.8||0
1639741340000|2021-12-17 11:42:20|1892.6|1892.2|1892.8|1892.4|1892.8|1892.6|1892.6|1892.2|159
1639741360000|2021-12-17 11:42:40|1893|1892.6|1893.2|1892.8|1893.4|1893|1893|1892.6|1543
1639741370000|2021-12-17 11:42:50|1893|1893|1893.2|1892.8|1893.4|1893|1893|1892.8|0
1639741380000|2021-12-17 11:43:00|1893.4|1893|1893.2|1892.8|1893.4|1893|1893.2|1892.8|0
1639741390000|2021-12-17 11:43:10|1893|1892.6|1892.8|1892.4|1893|1892.6|1892.8|1892.4|159
1639741400000|2021-12-17 11:43:20||1892.6||1892.4||1892.6||1892.4|0
1639741410000|2021-12-17 11:43:30|1893|1892.6|1893.2|1892.8|1893.2|1893|1893|1892.6|162
1639741420000|2021-12-17 11:43:40|1893.4|1893|1893.2|1892.8|1893.8|1893.4|1893.2|1892.8|159
1639741430000|2021-12-17 11:43:50|1893.4|1893|1893.6|1893|1893.6|1893|1893.4|1893|200
1639741440000|2021-12-17 11:44:00|1893.4|1892.8|1893.2|1892.8|1893.4|1892.8|1893|1892.6|0
1639741450000|2021-12-17 11:44:10|1893|1892.6|1893|1892.6|1893|1892.8|1892.8|1892.6|500
1639741460000|2021-12-17 11:44:20||1892.8||1892.8||1892.8||1892.8|0
1639741470000|2021-12-17 11:44:30|1893.2|1893|1893|1892.6|1893.4|1893|1893|1892.6|1162
1639741480000|2021-12-17 11:44:40|1892.8|1892.4|1893|1892.4|1893|1892.4|1892.8|1892.4|0
1639741490000|2021-12-17 11:44:50|1892.8|1892.2|1892.6|1892.2|1892.8|1892.4|1892.6|1892|0
1639741500000|2021-12-17 11:45:00|1892.4|1892|1892|1891.6|1892.4|1892|1892|1891.6|856
1639741510000|2021-12-17 11:45:10|1892.2|1891.8|1892.2|1891.8|1892.2|1891.8|1892.2|1891.6|164
1639741520000|2021-12-17 11:45:20|1892.4|1892|1892.6|1892.2|1892.6|1892.2|1892.4|1892|1219
1639741530000|2021-12-17 11:45:30|1892.8|1892.4|1893|1892.4|1893|1892.4|1892.6|1892.4|0
1639741540000|2021-12-17 11:45:40|1893.2|1892.6|1893.2|1892.8|1893.2|1892.8|1893|1892.6|0
1639741550000|2021-12-17 11:45:50|1893||1893||1893||1893||0
1639741560000|2021-12-17 11:46:00|1892.8|1892.6|1893.2|1892.8|1893.2|1893|1892.8|1892.6|1489
1639741570000|2021-12-17 11:46:10|1893|1892.6|1893|1892.6|1893.2|1892.6|1893|1892.6|621
1639741580000|2021-12-17 11:46:20|1892.8|1892.8|1893.2|1892.8|1893.2|1892.8|1892.8|1892.6|0
1639741590000|2021-12-17 11:46:30|1893|1892.6|1893|1892.6|1893|1892.8|1893|1892.6|0
1639741600000|2021-12-17 11:46:40|1892.8|1892.8|1892.8|1892.6|1892.8|1892.8|1892.8|1892.4|0
1639741610000|2021-12-17 11:46:50|1892.6|1892.4|1892.8|1892.6|1893|1892.8|1892.6|1892.4|645
1639741620000|2021-12-17 11:47:00|1893|1892.4|1893|1892.6|1893|1892.6|1892.8|1892.4|0
1639741630000|2021-12-17 11:47:10|1893.2|1892.8|1893.2|1892.8|1893.2|1892.8|1893|1892.6|557
1639741640000|2021-12-17 11:47:20|1893|1892.6|1892.8|1892.4|1893.2|1892.6|1892.8|1892.4|447
1639741650000|2021-12-17 11:47:30|1892.6|1892.2|1892.4|1892|1892.6|1892.2|1892.4|1892|2000
1639741660000|2021-12-17 11:47:40|1892.2|1891.8|1892|1891.6|1892.2|1892|1892|1891.6|0
1639741670000|2021-12-17 11:47:50|1892.2|1891.8|1892.2|1891.8|1892.2|1891.8|1892|1891.8|0
1639741680000|2021-12-17 11:48:00|1892|1892|1891.8|1891.4|1892|1892|1891.8|1891.4|3075
1639741690000|2021-12-17 11:48:10|1891.6|1891.2|1891.4|1891|1891.6|1891.2|1891.4|1891|0
1639741700000|2021-12-17 11:48:20|1891.6|1891.2|1891.8|1891.6|1891.8|1891.6|1891.6|1891.2|1137
1639741710000|2021-12-17 11:48:30|1892|1891.8|1892|1891.8|1892.4|1892|1892|1891.8|1240
1639741720000|2021-12-17 11:48:40|1891.8|1891.6|1892.4|1892|1892.4|1892|1891.8|1891.6|598
1639741730000|2021-12-17 11:48:50|1892.6|1892.2|1892.4|1892.2|1892.6|1892.2|1892.4|1892.2|0
1639741740000|2021-12-17 11:49:00|1892.2|1892|1892.4|1891.8|1892.4|1892|1892.2|1891.8|0
1639741750000|2021-12-17 11:49:10|1892.2|1892|1892|1891.8|1892.2|1892|1892|1891.8|0
1639741760000|2021-12-17 11:49:20|1892.2|1892|1892.4|1892|1892.6|1892.2|1892.2|1892|1685
1639741770000|2021-12-17 11:49:30|1892.2|1892.2|1892.6|1892.2|1892.8|1892.4|1892.2|1892|659
1639741780000|2021-12-17 11:49:40|1892.8|1892.4|1893.4|1893.2|1893.4|1893.2|1892.8|1892.4|3195
1639741790000|2021-12-17 11:49:50|1893.6|1893|1893.4|1893.2|1893.6|1893.2|1893.4|1893|10
1639741800000|2021-12-17 11:50:00|1893.6|1893.4|1893.6|1893.4|1893.6|1893.4|1893.6|1893.4|0
1639741810000|2021-12-17 11:50:10|1893.4|1893.2|1893.4|1893.2|1893.4|1893.2|1893.4|1893.2|1332
1639741820000|2021-12-17 11:50:20|1893.6|1893.4|1893.6|1893.2|1893.8|1893.4|1893.4|1893.2|808
1639741830000|2021-12-17 11:50:30|1893.8|1893.4|1893.8|1893.4|1893.8|1893.4|1893.6|1893.2|0
1639741840000|2021-12-17 11:50:40||1893.6||1893.6||1893.6||1893.6|0
1639741850000|2021-12-17 11:50:50|1894|1893.8|1894|1893.6|1894|1893.8|1894|1893.6|1373
1639741860000|2021-12-17 11:51:00|1893.8|1893.4|1893.8|1893.6|1893.8|1893.6|1893.6|1893.4|1383
1639741870000|2021-12-17 11:51:10|1894||1894||1894||1893.8||643
1639741880000|2021-12-17 11:51:20|1893.8|1893.8|1893.8|1893.4|1894|1893.8|1893.6|1893.2|7701
1639741890000|2021-12-17 11:51:30|1893.6|1893.2|1893.4|1893.2|1893.6|1893.2|1893.4|1893.2|0
1639741910000|2021-12-17 11:51:50|1893.2|1893|1893.2|1893|1893.2|1893|1893.2|1892.8|573
1639741920000|2021-12-17 11:52:00|1893|1892.8|1892.6|1892.4|1893|1892.8|1892.6|1892.2|641
1639741930000|2021-12-17 11:52:10|1892.4|1892.2|1892.4|1892|1892.4|1892.2|1892.4|1892|630
1639741940000|2021-12-17 11:52:20|1892.6|1892.2|1892.6|1892.4|1892.6|1892.4|1892.6|1892.2|159
1639741950000|2021-12-17 11:52:30|1892.8|1892.6|1893.2|1893|1893.4|1893|1892.8|1892.6|2259
1639741960000|2021-12-17 11:52:40|1893|1892.8|1893.2|1893|1893.2|1893|1893|1892.6|271
1639741970000|2021-12-17 11:52:50||1892.8||1893||1893||1892.8|732
1639741980000|2021-12-17 11:53:00|1893|1892.8|1893|1892.8|1893|1893|1893|1892.8|369
1639741990000|2021-12-17 11:53:10|1892.8|1892.6|1892.8|1892.6|1892.8|1892.8|1892.8|1892.4|2648
1639742000000|2021-12-17 11:53:20|1893||1892.8||1893||1892.8||0
1639742010000|2021-12-17 11:53:30|1893|1892.8|1893.2|1892.8|1893.2|1893|1893|1892.8|524
1639742020000|2021-12-17 11:53:40|1893.4|1893|1893.6|1893.2|1893.6|1893.4|1893.4|1893|159
1639742030000|2021-12-17 11:53:50|1893.4||1893.4||1893.6||1893.4||0
1639742040000|2021-12-17 11:54:00|1893.2|1893|1893.4|1893|1893.4|1893|1893|1892.8|167
1639742050000|2021-12-17 11:54:10|1893.2|1892.8|1892.8|1892.6|1893.2|1892.8|1892.8|1892.6|172
1639742070000|2021-12-17 11:54:30|1892.6|1892.4|1893|1892.6|1893|1892.8|1892.6|1892.4|2318
1639742080000|2021-12-17 11:54:40|1892.8|1892.4|1892.6|1892.4|1893|1892.6|1892.6|1892.4|0
1639742090000|2021-12-17 11:54:50|1892.8|1892.6|1893|1892.6|1893|1892.6|1892.8|1892.6|0
1639742100000|2021-12-17 11:55:00|1892.8|1892.4|1892.8|1892.4|1892.8|1892.4|1892.6|1892.4|159
1639742110000|2021-12-17 11:55:10|1892.6|1892.6|1892.6|1892.4|1892.6|1892.6|1892.6|1892.4|33
1639742120000|2021-12-17 11:55:20||1892.2||1892.4||1892.4||1892.2|2044
1639742140000|2021-12-17 11:55:40|1892.4|1892.2|1892.4|1892.2|1892.4|1892.2|1892.4|1892.2|161
1639742150000|2021-12-17 11:55:50||1892||1892.2||1892.2||1892|477
1639742160000|2021-12-17 11:56:00|1892.6|1892.4|1892.6|1892.2|1892.6|1892.4|1892.6|1892.2|1402
1639742170000|2021-12-17 11:56:10|1892.8|1892.4|1892.8|1892.4|1892.8|1892.4|1892.8|1892.2|600
1639742180000|2021-12-17 11:56:20|1892.6|1892.6|1892.8|1892.6|1892.8|1892.6|1892.6|1892.4|240
1639742200000|2021-12-17 11:56:40|1892.6|1892.4|1892.8|1892.4|1892.8|1892.6|1892.6|1892.4|630
1639742210000|2021-12-17 11:56:50|1893|1892.6|1892.4|1892.2|1893|1892.8|1892.2|1892|19820
1639742220000|2021-12-17 11:57:00|1892.6|1892.4|1893.2|1893|1893.2|1893|1892.6|1892.4|7139
1639742230000|2021-12-17 11:57:10|1893.4|1893.2|1893|1892.6|1893.4|1893.2|1893|1892.6|10455
1639742240000|2021-12-17 11:57:20|1892.8|1892.8|1893.2|1892.8|1893.2|1892.8|1892.8|1892.8|0
1639742250000|2021-12-17 11:57:30|1893|1892.6|1892.8|1892.6|1893|1892.6|1892.8|1892.6|366
1639742270000|2021-12-17 11:57:50|1892.6|1892.4|1893|1892.8|1893|1892.8|1892.6|1892.4|1180
1639742290000|2021-12-17 11:58:10|1893.2|1893|1893.2|1893|1893.2|1893|1893.2|1893|1153
1639742310000|2021-12-17 11:58:30|1893|1892.8|1893.4|1893|1893.4|1893|1893|1892.8|635
1639742320000|2021-12-17 11:58:40|1893.2|1892.8|1893.2|1892.8|1893.4|1893|1893|1892.8|0
1639742330000|2021-12-17 11:58:50|1893.4|1893|1893.2|1893|1893.4|1893.2|1893.2|1893|303
1639742340000|2021-12-17 11:59:00|1893.4|1893.2|1894|1893.6|1894|1893.8|1893.4|1893.2|11845
1639742350000|2021-12-17 11:59:10|1893.8|1893.8|1894.4|1894|1894.6|1894.2|1893.8|1893.8|473
1639742360000|2021-12-17 11:59:20|1894.2|1894.2|1894.4|1894.2|1894.6|1894.2|1894.2|1894|0
1639742370000|2021-12-17 11:59:30|1894.2|1894|1893.6|1893.2|1894.2|1894|1893.4|1893.2|1561
1639742390000|2021-12-17 11:59:50|1893.8|1893.4|1894.2|1894|1894.2|1894|1893.8|1893.4|1369
1639742400000|2021-12-17 12:00:00|1894.4|1893.8|1894.2|1894|1894.4|1894.2|1894|1893.6|4751
1639742410000|2021-12-17 12:00:10|1894.4|1894.2|1894.8|1894.4|1894.8|1894.4|1894.4|1894.2|0
1639742420000|2021-12-17 12:00:20|1894.6|1894.6|1894.8|1894.6|1894.8|1894.6|1894.6|1894.2|0
1639742440000|2021-12-17 12:00:40|1895|1894.8|1895|1894.8|1895|1894.8|1895|1894.8|1188
1639742450000|2021-12-17 12:00:50|1894.8|1894.6|1894.4|1894.2|1894.8|1894.6|1894.4|1894.2|953
1639742460000|2021-12-17 12:01:00|1894.6|1894.4|1894.8|1894.4|1894.8|1894.6|1894.4|1894.2|17
1639742470000|2021-12-17 12:01:10|1894.6|1894.6|1894.8|1894.4|1894.8|1894.6|1894.6|1894.4|13
1639742480000|2021-12-17 12:01:20|1894.6|1894.6|1894.6|1894|1894.6|1894.6|1894|1893.8|1224
1639742490000|2021-12-17 12:01:30|1894.8|1894.2|1895|1894.6|1895|1894.6|1894.8|1894.2|1782
1639742500000|2021-12-17 12:01:40|1894.8|1894.4|1894.6|1894.4|1894.8|1894.6|1894.6|1894.2|159
1639742510000|2021-12-17 12:01:50|1894.8|1894.2|1894.6|1894.4|1894.8|1894.4|1894.6|1894.2|0
1639742520000|2021-12-17 12:02:00|1894.4|1894.2|1894.4|1894|1894.4|1894.2|1894.2|1893.8|0
1639742530000|2021-12-17 12:02:10|1894.2|1893.8|1894.2|1893.8|1894.2|1894|1894.2|1893.8|0
1639742540000|2021-12-17 12:02:20|1894.4|1894|1894.4|1894|1894.4|1894.2|1894.4|1893.8|162
1639742550000|2021-12-17 12:02:30|1894.2|1893.8|1894|1893.6|1894.2|1893.8|1893.8|1893.6|159
1639742560000|2021-12-17 12:02:40|1893.8|1893.4|1893.6|1893.2|1893.8|1893.4|1893.4|1893.2|1177
1639742570000|2021-12-17 12:02:50|1893.4|1893|1893|1892.8|1893.4|1893.2|1893|1892.8|0
1639742580000|2021-12-17 12:03:00|1893.2|1892.6|1893.4|1893|1893.6|1893.4|1893.2|1892.6|3601
1639742590000|2021-12-17 12:03:10|1893.6|1893.2|1893.8|1893.2|1893.8|1893.2|1893.2|1893|1548
1639742600000|2021-12-17 12:03:20|1893.6|1893.4|1893.6|1893.2|1893.8|1893.6|1893.4|1893.2|0
1639742610000|2021-12-17 12:03:30|1893.4|1893|1893.4|1893|1893.4|1893|1893.4|1893|356
1639742620000|2021-12-17 12:03:40|1893.2|1893.2|1893.4|1893|1893.4|1893.2|1893.2|1893|757
1639742630000|2021-12-17 12:03:50|1893.2|1892.8|1893.4|1893|1893.4|1893.2|1893.2|1892.8|261
1639742640000|2021-12-17 12:04:00|1893.2|1893.2|1893.4|1893|1893.4|1893.2|1893.2|1893|159
1639742650000|2021-12-17 12:04:10|1893.2|1892.8|1893.6|1893.2|1893.8|1893.4|1893.2|1892.8|1601
1639742660000|2021-12-17 12:04:20|1893.4||1893.6||1893.6||1893.4||0
1639742670000|2021-12-17 12:04:30|1893.4|1893|1893.6|1893.2|1893.6|1893.2|1893.2|1893|0
1639742680000|2021-12-17 12:04:40|1893.4|1893|1893.2|1893|1893.4|1893|1893.2|1893|423
1639742700000|2021-12-17 12:05:00|1893|1892.8|1892.8|1892.6|1893|1893|1892.6|1892.4|253
1639742710000|2021-12-17 12:05:10|1893|1892.4|1893|1892.8|1893|1892.8|1893|1892.4|969
1639742720000|2021-12-17 12:05:20|1892.8|1892.6|1892.6|1892.4|1892.8|1892.6|1892.6|1892.4|318
1639742730000|2021-12-17 12:05:30|1892.8|1892.6|1892.8|1892.6|1892.8|1892.6|1892.8|1892.4|0
1639742740000|2021-12-17 12:05:40||1892.4||1892.6||1892.6||1892.4|0
1639742760000|2021-12-17 12:06:00|||||||||200
1639742770000|2021-12-17 12:06:10|1893|1892.8|1893.2|1892.8|1893.4|1893.2|1893|1892.8|1505
1639742780000|2021-12-17 12:06:20|1893|1892.6|1892.8|1892.6|1893|1892.8|1892.8|1892.6|392
1639742790000|2021-12-17 12:06:30|1893|1892.8|1893.2|1892.8|1893.2|1893|1893|1892.8|0
1639742800000|2021-12-17 12:06:40|1893.4|1893|1893.4|1893|1893.4|1893|1893|1892.8|159
1639742810000|2021-12-17 12:06:50|1893.2||1893.4||1893.6||1893.2||0
1639742820000|2021-12-17 12:07:00|1893.2||1893.2||1893.4||1893.2||52
1639742830000|2021-12-17 12:07:10|1893.4|1893.2|1893.6|1893.2|1893.6|1893.4|1893.4|1893.2|476
1639742840000|2021-12-17 12:07:20|1893.4|1893|1893.8|1893.4|1893.8|1893.4|1893.4|1893|209
1639742850000|2021-12-17 12:07:30|1893.6|1893.2|1893.6|1893.2|1893.8|1893.2|1893.4|1893.2|227
1639742860000|2021-12-17 12:07:40|1893.4||1893.6||1893.6||1893.4||0
1639742880000|2021-12-17 12:08:00|1893.8|1893.4|1893.8|1893.6|1893.8|1893.6|1893.8|1893.4|1682
1639742890000|2021-12-17 12:08:10|1893.6|1893.4|1893.8|1893.6|1893.8|1893.6|1893.6|1893.4|1888
1639742900000|2021-12-17 12:08:20||1893.4||1893.4||1893.4||1893.4|0
1639742910000|2021-12-17 12:08:30|1893.6|1893.2|1893.4|1893|1893.8|1893.2|1893.4|1893|0
1639742920000|2021-12-17 12:08:40|1893.2|1893.2|1893.2|1892.8|1893.4|1893.2|1893.2|1892.8|380
1639742930000|2021-12-17 12:08:50|1893.4|1893|1893.4|1893.2|1893.4|1893.2|1893.4|1893|207
1639742940000|2021-12-17 12:09:00|1893.6|1893.4|1893.8|1893.4|1893.8|1893.6|1893.6|1893.2|2402
1639742950000|2021-12-17 12:09:10|1893.6|1893.6|1893.6|1893.2|1894|1893.8|1893.6|1893.2|503
1639742960000|2021-12-17 12:09:20|1893.8|1893.4|1893.6|1893.4|1893.8|1893.6|1893.6|1893.4|196
1639742980000|2021-12-17 12:09:40|1893.4|1893.2|1893.4|1893|1893.4|1893.2|1893.2|1893|1172
1639742990000|2021-12-17 12:09:50|1893.2||1893.2||1893.2||1893.2||1172
1639743000000|2021-12-17 12:10:00|1893|1892.8|1893|1892.8|1893.2|1893|1893|1892.8|10744
1639743010000|2021-12-17 12:10:10|1893.2|1893|1893.2|1893|1893.4|1893.2|1893|1892.8|5971
1639743020000|2021-12-17 12:10:20|1893|1892.8|1893|1892.6|1893|1892.8|1892.8|1892.6|1382
1639743030000|2021-12-17 12:10:30|1892.8|1892.4|1892.6|1892.4|1892.8|1892.6|1892.6|1892.4|506
1639743040000|2021-12-17 12:10:40|1892.4|1892.2|1892.4|1892|1892.6|1892.2|1892.2|1892|7685
1639743070000|2021-12-17 12:11:10|1892.2|1892.2|1892.4|1892.2|1892.4|1892.2|1892.2|1892|1763
1639743080000|2021-12-17 12:11:20|1892.6|1892|1893|1892.6|1893|1892.6|1892.6|1892|1202
1639743090000|2021-12-17 12:11:30|1892.8|1892.4|1892.8|1892.4|1893|1892.6|1892.8|1892.4|500
1639743100000|2021-12-17 12:11:40|1893|1892.6|1892.8|1892.6|1893|1892.6|1892.8|1892.6|0
1639743110000|2021-12-17 12:11:50|1893|1892.8|1893|1892.8|1893.2|1892.8|1893|1892.8|380
1639743120000|2021-12-17 12:12:00|1892.8|1892.6|1893|1892.6|1893|1892.6|1892.8|1892.6|293
1639743130000|2021-12-17 12:12:10||1892.8||1892.8||1892.8||1892.8|0
1639743140000|2021-12-17 12:12:20|1893.2|1893|1893|1892.8|1893.4|1893|1893|1892.6|386
1639743160000|2021-12-17 12:12:40|1892.8|1892.6|1892.4|1892.2|1892.8|1892.6|1892.4|1892.2|780
1639743170000|2021-12-17 12:12:50|||||||||1201
1639743180000|2021-12-17 12:13:00|1892.6|1892.4|1892.8|1892.4|1892.8|1892.4|1892.6|1892.4|55
1639743190000|2021-12-17 12:13:10|1892.6|1892.2|1892.2|1892|1892.6|1892.2|1892.2|1892|615
1639743200000|2021-12-17 12:13:20|1892.4||1892.4||1892.4||1892.4||0
1639743210000|2021-12-17 12:13:30|1892.6|1892.2|1892.2|1891.8|1892.6|1892.4|1892|1891.8|1972
1639743220000|2021-12-17 12:13:40|1892|1891.6|1892|1891.8|1892|1891.8|1892|1891.6|0
1639743230000|2021-12-17 12:13:50|1891.8|1891.6|1891.8|1891.6|1891.8|1891.6|1891.6|1891.4|86
1639743240000|2021-12-17 12:14:00|1891.6|1891.4|1891.6|1891.4|1891.6|1891.4|1891.6|1891.4|0
1639743250000|2021-12-17 12:14:10|1891.8|1891.6|1892|1891.8|1892.2|1891.8|1891.8|1891.6|1200
1639743260000|2021-12-17 12:14:20|1892.2|1892|1892.2|1892|1892.2|1892|1892.2|1891.8|0
1639743270000|2021-12-17 12:14:30|1892.4|1891.8|1892.6|1892.2|1892.6|1892.4|1892.4|1891.8|2859
1639743280000|2021-12-17 12:14:40|1892.4|1892.4|1892.4|1892.2|1892.6|1892.4|1892.2|1892|0
1639743290000|2021-12-17 12:14:50|1892.6|1892.4|1892.8|1892.4|1892.8|1892.4|1892.4|1892.4|0
1639743300000|2021-12-17 12:15:00|1892.6|1892.2|1892.4|1892.2|1892.8|1892.4|1892.4|1892|723
1639743310000|2021-12-17 12:15:10|1892.2|1892|1892.4|1892.2|1892.4|1892.2|1892.2|1892|0
1639743320000|2021-12-17 12:15:20|1892.2|1892|1891.8|1891.4|1892.2|1892|1891.8|1891.4|159
1639743330000|2021-12-17 12:15:30||1891.6||1891.6||1891.6||1891.6|0
1639743340000|2021-12-17 12:15:40|1891.6|1891.4|1891.6|1891.4|1891.6|1891.6|1891.6|1891.4|0
1639743350000|2021-12-17 12:15:50|1891.8|1891.6|1891.8|1891.4|1891.8|1891.6|1891.4|1891.2|2308
1639743360000|2021-12-17 12:16:00|1892.2|1891.6|1892.2|1891.8|1892.2|1892|1892|1891.6|3448
1639743370000|2021-12-17 12:16:10|1892.4|1892|1892.8|1892.4|1892.8|1892.6|1892.4|1892|773
1639743380000|2021-12-17 12:16:20|1893|1892.6|1892.8|1892.4|1893|1892.6|1892.8|1892.2|0
1639743400000|2021-12-17 12:16:40|1892.6|1892.2|1892.4|1892.2|1892.6|1892.2|1892.4|1892.2|885
1639743410000|2021-12-17 12:16:50|1892.2|1892|1892|1891.6|1892.2|1892|1891.8|1891.4|244
1639743420000|2021-12-17 12:17:00|1891.8|1891.8|1891.8|1891.4|1891.8|1891.8|1891.4|1891.2|500
1639743430000|2021-12-17 12:17:10|1891.6|1891.2|1891.6|1891.2|1891.8|1891.4|1891.6|1891.2|513
1639743450000|2021-12-17 12:17:30||1891.4||1891.4||1891.4||1891.2|0
1639743460000|2021-12-17 12:17:40|1891.4|1891.2|1891.4|1891|1891.6|1891.4|1891.4|1891|948
1639743470000|2021-12-17 12:17:50|1891.8|1891.2|1891.8|1891.4|1891.8|1891.6|1891.8|1891.2|4167
1639743480000|2021-12-17 12:18:00|1891.6|1891.2|1891.6|1891.2|1891.6|1891.2|1891.6|1891.2|0
1639743490000|2021-12-17 12:18:10|1891.8|1891.4|1891.6|1891.2|1891.8|1891.4|1891.6|1891.2|2472
1639743500000|2021-12-17 12:18:20|1891.4|1891|1891.4|1891.2|1891.4|1891.2|1891.2|1891|159
1639743510000|2021-12-17 12:18:30|1891.6|1891.4|1891.6|1891.4|1891.6|1891.4|1891.6|1891.2|380
1639743520000|2021-12-17 12:18:40||1891.2||1891.4||1891.4||1891.2|4
1639743530000|2021-12-17 12:18:50|1891.8|1891.2|1892.2|1891.8|1892.4|1892|1891.8|1891.2|3479
1639743540000|2021-12-17 12:19:00|1892||1892||1892.2||1892||0
1639743560000|2021-12-17 12:19:20|1892.2|1892|1892|1891.6|1892.4|1892|1891.8|1891.4|3887
1639743570000|2021-12-17 12:19:30|1891.8|1891.8|1892|1891.8|1892.2|1892|1891.8|1891.6|4281
1639743580000|2021-12-17 12:19:40|1892.2|1891.6|1892|1891.6|1892.2|1891.8|1892|1891.6|0
1639743590000|2021-12-17 12:19:50|1891.8|1891.8|1892|1891.6|1892|1891.8|1891.8|1891.6|2142
1639743600000|2021-12-17 12:20:00|1891.8|1891.4|1891.8|1891.4|1891.8|1891.4|1891.8|1891.4|0
1639743610000|2021-12-17 12:20:10|1892|1891.6|1892|1891.8|1892|1891.8|1892|1891.4|159
1639743620000|2021-12-17 12:20:20|1892.2|1892|1892.4|1892.2|1892.6|1892.2|1892.2|1891.8|541
1639743630000|2021-12-17 12:20:30|1892.6||1892.6||1892.6||1892.6||0
1639743640000|2021-12-17 12:20:40|1892.4|1892.4|1892.4|1892.2|1892.6|1892.4|1892.4|1892.2|289
1639743650000|2021-12-17 12:20:50|1892.2|1892|1892.6|1892.2|1892.6|1892.4|1892.2|1892|1845
1639743660000|2021-12-17 12:21:00|1892.4||1892.6||1892.6||1892.4||549
1639743670000|2021-12-17 12:21:10|1892.4|1892.4|1892.8|1892.4|1892.8|1892.4|1892.4|1892.4|640
1639743680000|2021-12-17 12:21:20|1893|1892.6|1892.4|1892|1893|1892.6|1892.4|1892|160
1639743690000|2021-12-17 12:21:30|1892.2||1892.2||1892.2||1892.2||23
1639743700000|2021-12-17 12:21:40|1892|1891.8|1892.2|1892|1892.4|1892.2|1891.8|1891.6|6403
1639743710000|2021-12-17 12:21:50|1892.4||1892.2||1892.4||1892.2||0
1639743720000|2021-12-17 12:22:00|1892.4|1892.2|1892.4|1892.2|1892.4|1892.2|1892.2|1892.2|1000
1639743730000|2021-12-17 12:22:10|1892.2|1892|1892.4|1892.2|1892.4|1892.2|1892.2|1892|0
1639743740000|2021-12-17 12:22:20|1892.6|1892.4|1892.6|1892.2|1892.6|1892.4|1892.4|1892.2|2178
1639743750000|2021-12-17 12:22:30|1892.4|1892.4|1892.6|1892.2|1892.6|1892.4|1892.4|1892.2|0
1639743760000|2021-12-17 12:22:40|1892.4||1892.6||1892.6||1892.4||500
1639743770000|2021-12-17 12:22:50|1892.4|1892.4|1892.2|1892|1892.4|1892.4|1892.2|1892|858
1639743780000|2021-12-17 12:23:00|1892|1891.8|1892|1891.6|1892|1891.8|1891.8|1891.6|689
1639743790000|2021-12-17 12:23:10|1891.8|1891.8|1891.8|1891.4|1891.8|1891.8|1891.8|1891.4|78
1639743800000|2021-12-17 12:23:20|1891.6|1891.6|1891.6|1891.4|1891.6|1891.6|1891.6|1891.2|0
1639743810000|2021-12-17 12:23:30|1892|1891.6|1891.6|1891.4|1892|1891.6|1891.6|1891.2|3568
1639743820000|2021-12-17 12:23:40|1891.4|1891.2|1891.6|1891.2|1891.6|1891.4|1891.4|1891.2|1383
1639743830000|2021-12-17 12:23:50|1891.4|1891.4|1891.6|1891.2|1891.6|1891.4|1891.4|1891.2|175
1639743840000|2021-12-17 12:24:00|1891.4||1891.4||1891.6||1891.4||0
1639743850000|2021-12-17 12:24:10|1891.6|1891.4|1891.4|1891|1891.6|1891.4|1891.4|1891|159
1639743860000|2021-12-17 12:24:20|1891.6|1891.2|1891.6|1891.2|1891.6|1891.4|1891.4|1891.2|0
1639743870000|2021-12-17 12:24:30|1891.4|1891|1891.2|1891|1891.4|1891|1891.2|1891|0
1639743890000|2021-12-17 12:24:50|1891|1890.8|1890.6|1890.2|1891|1890.8|1890.6|1890.2|4010
1639743900000|2021-12-17 12:25:00||1890.4||1890.2||1890.4||1890.2|500
1639743910000|2021-12-17 12:25:10|1890.8|1890.4|1891|1890.6|1891|1890.6|1890.8|1890.2|5120
1639743920000|2021-12-17 12:25:20|1890.8|1890.8|1891|1890.6|1891|1890.8|1890.8|1890.6|1328
1639743930000|2021-12-17 12:25:30|1891.2|1890.8|1891|1890.8|1891.2|1891|1891|1890.6|1475
1639743940000|2021-12-17 12:25:40|1890.8|1890.6|1890.6|1890.4|1890.8|1890.6|1890.6|1890.4|6005
1639743950000|2021-12-17 12:25:50||1890.2||1890.4||1890.4||1890.2|0
1639743960000|2021-12-17 12:26:00|1890.8|1890.6|1890.8|1890.6|1890.8|1890.6|1890.8|1890.6|1164
1639743970000|2021-12-17 12:26:10|1890.6|1890.4|1890.6|1890.2|1890.6|1890.4|1890.6|1890.2|259
1639743980000|2021-12-17 12:26:20|1890.4|1890.4|1890.4|1890.2|1890.4|1890.4|1890.2|1890|612
1639744000000|2021-12-17 12:26:40|1890.2|1890|1890.2|1890|1890.2|1890|1890.2|1890|2000
1639744010000|2021-12-17 12:26:50|1890|1889.8|1890|1889.6|1890|1889.8|1889.8|1889.4|4434
1639744020000|2021-12-17 12:27:00|1889.8|1889.8|1889.4|1889.2|1889.8|1889.8|1889.4|1889.2|2415
1639744030000|2021-12-17 12:27:10|1889.6|1889.4|1890.2|1889.8|1890.2|1889.8|1889.6|1889.4|1955
1639744040000|2021-12-17 12:27:20|1890||1890||1890||1890||0
1639744050000|2021-12-17 12:27:30|1889.8|1889.6|1890|1889.6|1890|1889.8|1889.8|1889.4|2584
1639744060000|2021-12-17 12:27:40|1889.8|1889.4|1889.6|1889.4|1889.8|1889.4|1889.6|1889.4|0
1639744070000|2021-12-17 12:27:50|1889.8|1889.6|1889.8|1889.6|1890|1889.8|1889.8|1889.4|2778
1639744080000|2021-12-17 12:28:00|1889.6|1889.4|1889.4|1889|1889.6|1889.4|1889.4|1889|2109
1639744090000|2021-12-17 12:28:10|1889.6|1889.2|1889.8|1889.4|1889.8|1889.4|1889.4|1889|0
1639744100000|2021-12-17 12:28:20|1890|1889.6|1889.6|1889.2|1890|1889.6|1889.4|1889|0
1639744110000|2021-12-17 12:28:30|1889.4|1889|1890|1889.6|1890|1889.6|1889.4|1889|162
1639744120000|2021-12-17 12:28:40|1889.8||1889.8||1890||1889.8||0
1639744130000|2021-12-17 12:28:50|1889.6|1889.4|1889.6|1889.2|1889.8|1889.4|1889.6|1889.2|959
1639744140000|2021-12-17 12:29:00|1889.4|1889|1889|1888.6|1889.4|1889|1888.8|1888.2|16510
1639744160000|2021-12-17 12:29:20|1889.2|1888.8|1888.8|1888.4|1889.2|1889|1888.8|1888.4|2913
1639744170000|2021-12-17 12:29:30|1889|1888.6|1889.4|1889|1889.4|1889|1889|1888.4|221
1639744180000|2021-12-17 12:29:40|1889.2|1888.8|1889|1888.6|1889.4|1888.8|1889|1888.6|0
1639744190000|2021-12-17 12:29:50|1889.2|1888.8|1889.2|1888.8|1889.2|1888.8|1889.2|1888.8|276
1639744200000|2021-12-17 12:30:00|1889.4|1889|1889.2|1888.8|1889.4|1889.2|1889.2|1888.8|1168
1639744210000|2021-12-17 12:30:10|1889|1888.6|1889.4|1889|1889.4|1889|1889|1888.6|709
1639744220000|2021-12-17 12:30:20|1889.6|1889.2|1889.8|1889.2|1889.8|1889.4|1889.6|1889.2|237
1639744230000|2021-12-17 12:30:30|1889.6|1889.4|1889.6|1889.4|1890.2|1889.8|1889.6|1889.2|622
1639744240000|2021-12-17 12:30:40|1889.8|1889.6|1889.8|1889.4|1890|1889.6|1889.8|1889.4|1621
1639744250000|2021-12-17 12:30:50|1889.6||1889.6||1889.6||1889.6||0
1639744260000|2021-12-17 12:31:00|1889.4|1889.2|1889.2|1889|1889.4|1889.2|1889.2|1888.8|345
1639744270000|2021-12-17 12:31:10|1889|1888.8|1888.8|1888.6|1889|1888.8|1888.6|1888.4|1848
1639744280000|2021-12-17 12:31:20|1889|1888.8|1889|1888.6|1889.4|1889|1889|1888.6|2426
1639744290000|2021-12-17 12:31:30|1889.2||1889||1889.2||1888.8||0
1639744310000|2021-12-17 12:31:50|1888.8|1888.4|1888.4|1888.2|1888.8|1888.4|1888.4|1888.2|142
1639744320000|2021-12-17 12:32:00|1888.2|1888|1887.8|1887.4|1888.2|1888|1887.8|1887.4|5706
1639744330000|2021-12-17 12:32:10|1887.6|1887.6|1888.2|1887.8|1888.4|1887.8|1887.6|1887.6|580
1639744340000|2021-12-17 12:32:20|1888.4|1888|1888.4|1888|1888.4|1888.2|1888.2|1887.8|402
1639744350000|2021-12-17 12:32:30|1888.2|1887.8|1888.4|1888|1888.4|1888|1888.2|1887.8|0
1639744360000|2021-12-17 12:32:40|1888.6|1888.2|1888.6|1888.2|1889|1888.6|1888.4|1888|483
1639744370000|2021-12-17 12:32:50|1888.4|1888|1888.2|1887.8|1888.4|1888|1887.2|1886.8|10800
1639744380000|2021-12-17 12:33:00|1888|1887.6|1888|1887.6|1888|1887.6|1887.8|1887.4|0
1639744390000|2021-12-17 12:33:10|1888.2|1887.8|1888.4|1888|1888.4|1888.2|1888|1887.6|1744
1639744400000|2021-12-17 12:33:20|1888.2|1887.8|1887.8|1887.4|1888.4|1888|1887.8|1887.2|1000
1639744410000|2021-12-17 12:33:30|1888||1887.8||1888||1887.8||0
1639744420000|2021-12-17 12:33:40|1887.6|1887.2|1887.4|1886.8|1887.6|1887.4|1887|1886.8|2344
1639744440000|2021-12-17 12:34:00|1887.2|1887|1887.8|1887.4|1887.8|1887.6|1887|1886.8|2221
1639744450000|2021-12-17 12:34:10|1887.6|1887.2|1887.8|1887.2|1888|1887.6|1887.6|1887.2|159
1639744460000|2021-12-17 12:34:20||1887.4||1887.4||1887.4||1887.2|0
1639744470000|2021-12-17 12:34:30|1888||1887.8||1888||1887.8||0
1639744480000|2021-12-17 12:34:40|1887.6||1887.6||1887.6||1887.6||0
1639744490000|2021-12-17 12:34:50|1887.4|1887.2|1887.4|1887|1887.4|1887.2|1887.2|1887|2122
1639744500000|2021-12-17 12:35:00|1887.2|1887.2|1887.4|1887|1887.6|1887.2|1887.2|1887|856
1639744510000|2021-12-17 12:35:10|1887.2|1886.8|1887.2|1886.8|1887.2|1886.8|1887.2|1886.8|250
1639744520000|2021-12-17 12:35:20|1887.4|1887|1887.4|1887|1887.4|1887|1887.4|1887|0
1639744530000|2021-12-17 12:35:30|1887.2||1887.2||1887.2||1887.2||40
1639744540000|2021-12-17 12:35:40|1887|1886.8|1886.6|1886.4|1887|1886.8|1886.6|1886.2|582
1639744550000|2021-12-17 12:35:50||1886.2||1886.2||1886.4||1886.2|0
1639744560000|2021-12-17 12:36:00|1886.8|1886.4|1886.8|1886.4|1887|1886.6|1886.8|1886.2|0
1639744570000|2021-12-17 12:36:10|1887|1886.8|1887|1886.6|1887|1886.8|1886.8|1886.4|1749
1639744580000|2021-12-17 12:36:20|1887.2|1886.8|1887|1886.4|1887.2|1886.8|1886.8|1886.4|1334
1639744590000|2021-12-17 12:36:30|1886.8|1886.6|1887|1886.6|1887.4|1887|1886.8|1886.4|734
1639744600000|2021-12-17 12:36:40|1887.2|1886.8|1886.8|1886.4|1887.2|1886.8|1886.8|1886.4|350
1639744610000|2021-12-17 12:36:50|1887|1886.6|1887.2|1886.8|1887.2|1886.8|1887|1886.6|160
1639744620000|2021-12-17 12:37:00|1887|1887|1887|1886.6|1887.2|1887|1886.8|1886.6|4605
1639744630000|2021-12-17 12:37:10|1886.8||1886.8||1886.8||1886.8||0
1639744640000|2021-12-17 12:37:20|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.6|1886.2|159
1639744650000|2021-12-17 12:37:30|1886.4|1886|1886.4|1886|1886.4|1886|1886.4|1886|0
1639744700000|2021-12-17 12:38:20|1886.2|1886.2|1886|1885.6|1886.2|1886.2|1885.8|1885.6|2720
1639744710000|2021-12-17 12:38:30|1885.8|1885.8|1886.2|1885.6|1886.2|1885.8|1885.8|1885.6|506
1639744720000|2021-12-17 12:38:40|1886|1885.8|1886|1885.8|1886|1885.8|1886|1885.6|5
1639744730000|2021-12-17 12:38:50|1885.8|1885.6|1886|1885.6|1886|1885.8|1885.8|1885.6|542
1639744740000|2021-12-17 12:39:00||1885.8||1885.8||1885.8||1885.8|0
1639744750000|2021-12-17 12:39:10|1886.2|1886|1886.2|1885.8|1886.6|1886.2|1886|1885.8|2108
1639744760000|2021-12-17 12:39:20|1886.4|1886|1886|1885.8|1886.4|1886|1886|1885.8|0
1639744770000|2021-12-17 12:39:30|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|490
1639744780000|2021-12-17 12:39:40|1885.6|1885.4|1885.6|1885.2|1885.6|1885.4|1885.4|1885.2|1191
1639744790000|2021-12-17 12:39:50|1885.4|1885.4|1885.6|1885.2|1885.6|1885.4|1885.4|1885.2|9
1639744800000|2021-12-17 12:40:00|1885.4|1885.4|1885.6|1885.2|1885.6|1885.4|1885.2|1885|641
1639744810000|2021-12-17 12:40:10|1885.4|1885|1885.2|1885|1885.4|1885|1885.2|1885|81
1639744820000|2021-12-17 12:40:20|1885.4|1885.2|1885.2|1885|1885.4|1885.2|1885.2|1884.8|7551
1639744830000|2021-12-17 12:40:30|1885.4|1885.2|1885.4|1885|1885.4|1885.2|1885.4|1885|1808
1639744840000|2021-12-17 12:40:40|1885.6|1885.2|1885.6|1885.2|1885.6|1885.2|1885.4|1885|953
1639744850000|2021-12-17 12:40:50|1885.8|1885.4|1885.8|1885.4|1886.4|1886|1885.6|1885.4|6861
1639744860000|2021-12-17 12:41:00||1885.2||1885.4||1885.4||1885.2|0
1639744870000|2021-12-17 12:41:10|1885.6|1885.2|1885.8|1885.4|1885.8|1885.4|1885.4|1885.2|333
1639744880000|2021-12-17 12:41:20||1885.2||1885.4||1885.4||1885.2|0
1639744890000|2021-12-17 12:41:30|1885.6|1885.6|1885.8|1885.4|1886|1885.6|1885.6|1885.4|1162
1639744900000|2021-12-17 12:41:40|1885.6|1885.2|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|0
1639744910000|2021-12-17 12:41:50|1885.4|1885.2|1885.6|1885.2|1885.6|1885.2|1885.4|1885.2|624
1639744920000|2021-12-17 12:42:00|1885.8|1885.4|1885.6|1885.2|1885.8|1885.4|1885.6|1885.2|0
1639744930000|2021-12-17 12:42:10|1886.4|1885.4|1886.2|1885.8|1886.4|1885.8|1885.8|1885.4|15000
1639744940000|2021-12-17 12:42:20||1885.6||1885.8||1885.8||1885.6|0
1639744950000|2021-12-17 12:42:30|1886.4|1886|1887|1886.6|1887.2|1886.6|1886.4|1886|884
1639744960000|2021-12-17 12:42:40|1887.2||1887||1887.2||1887||0
1639744970000|2021-12-17 12:42:50|1886.8|1886.4|1886.6|1886.2|1886.8|1886.4|1886.4|1886.2|159
1639744980000|2021-12-17 12:43:00|1886.4|1886|1886.4|1886|1886.4|1886|1886.2|1885.8|60
1639745000000|2021-12-17 12:43:20|1886.2|1885.8|1887|1886.6|1887.2|1886.8|1886.2|1885.8|3201
1639745010000|2021-12-17 12:43:30|1886.8|1886.4|1886.6|1886.2|1886.8|1886.4|1886.6|1886.2|1857
1639745020000|2021-12-17 12:43:40||1886.4||1886.2||1886.4||1886.2|0
1639745030000|2021-12-17 12:43:50||1886.4||1886.2||1886.4||1886.2|0
1639745040000|2021-12-17 12:44:00||1886.4||1886.4||1886.4||1886.2|0
1639745050000|2021-12-17 12:44:10|1886.8|1886.6|1887.4|1887|1887.6|1887.2|1886.8|1886.6|839
1639745060000|2021-12-17 12:44:20|1887.2|1886.8|1887.4|1886.8|1887.4|1886.8|1887.2|1886.8|0
1639745070000|2021-12-17 12:44:30|1887.2|1886.6|1887.2|1886.8|1887.4|1886.8|1887|1886.6|0
1639745080000|2021-12-17 12:44:40|1887.4||1887.2||1887.4||1887.2||0
1639745090000|2021-12-17 12:44:50||1887||1887||1887||1887|0
1639745100000|2021-12-17 12:45:00|1887|1886.8|1886.2|1885.6|1887|1886.8|1886.2|1885.6|1813
1639745110000|2021-12-17 12:45:10||1885.8||1885.8||1885.8||1885.6|0
1639745120000|2021-12-17 12:45:20||1886||1886||1886||1886|0
1639745130000|2021-12-17 12:45:30|1886|1885.8|1886|1885.8|1886.2|1885.8|1886|1885.6|210
1639745140000|2021-12-17 12:45:40|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|0
1639745150000|2021-12-17 12:45:50|||||||||205
1639745160000|2021-12-17 12:46:00|1886|1885.6|1886.2|1885.8|1886.4|1885.8|1885.8|1885.4|750
1639745180000|2021-12-17 12:46:20|1886|1886|1886.2|1885.8|1886.2|1886|1886|1885.6|1160
1639745190000|2021-12-17 12:46:30|1886|1886|1886.2|1886|1886.2|1886|1886|1886|341
1639745200000|2021-12-17 12:46:40|1886.4|1886.2|1886.6|1886.4|1886.8|1886.4|1886.4|1886.2|171
1639745210000|2021-12-17 12:46:50|1886.8||1886.8||1886.8||1886.6||0
1639745220000|2021-12-17 12:47:00|1886.6||1886.6||1886.8||1886.6||0
1639745230000|2021-12-17 12:47:10|1886.4|1886.2|1885.8|1885.6|1886.4|1886.2|1885.8|1885.2|637
1639745240000|2021-12-17 12:47:20|1885.6|1885.4|1885.8|1885.6|1886.2|1885.8|1885.6|1885.2|877
1639745250000|2021-12-17 12:47:30|1886|1885.4|1885.4|1885|1886|1885.6|1885.4|1885|515
1639745280000|2021-12-17 12:48:00|1885.6|1885.2|1886.2|1885.8|1886.2|1885.8|1885.6|1885.2|321
1639745290000|2021-12-17 12:48:10|1886|1885.6|1886.2|1885.8|1886.2|1885.8|1885.8|1885.6|502
1639745300000|2021-12-17 12:48:20|1886||1886||1886.2||1886||0
1639745310000|2021-12-17 12:48:30|1885.8|1885.6|1885.8|1885.2|1885.8|1885.6|1885.2|1885|6274
1639745320000|2021-12-17 12:48:40|1885.6|1885.4|1885.6|1885.2|1885.6|1885.6|1885.6|1885.2|1345
1639745330000|2021-12-17 12:48:50|1885.4|1885.4|1885.6|1885.2|1885.8|1885.6|1885.4|1885.2|0
1639745340000|2021-12-17 12:49:00|1885.4||1885.6||1885.6||1885.4||0
1639745350000|2021-12-17 12:49:10|1885.4|1885|1884.8|1884.4|1885.4|1885|1884.8|1884.4|3855
1639745360000|2021-12-17 12:49:20|1884.6|1884.2|1884.6|1884.2|1884.8|1884.4|1884.4|1884|16836
1639745370000|2021-12-17 12:49:30|1884.4|1884|1884.4|1884|1884.6|1884.2|1884.2|1884|0
1639745380000|2021-12-17 12:49:40|1884.6|1884.2|1884.6|1884.2|1884.6|1884.4|1884.4|1884|4995
1639745390000|2021-12-17 12:49:50|1884.4|1884|1885|1884.6|1885|1884.6|1884.2|1884|687
1639745410000|2021-12-17 12:50:10|1884.8|1884.4|1884.6|1884.2|1884.8|1884.4|1884.6|1884.2|103
1639745420000|2021-12-17 12:50:20|1884.8|1884.4|1884.6|1884.4|1884.8|1884.6|1884.6|1884.4|0
1639745430000|2021-12-17 12:50:30|1884.4|1884.2|1883.8|1883.4|1884.4|1884.2|1883.4|1883.2|5900
1639745440000|2021-12-17 12:50:40|1883.6|1883.2|1883.8|1883.4|1884|1883.6|1883.4|1883|359
1639745450000|2021-12-17 12:50:50|1884|1883.6|1883.8|1883.2|1884|1883.8|1883.4|1883|1020
1639745460000|2021-12-17 12:51:00|1883.6|1883.4|1883.8|1883.4|1884|1883.6|1883.6|1883.2|173
1639745470000|2021-12-17 12:51:10|1883.6|1883.2|1884|1883.6|1884.2|1883.8|1883.4|1883.2|28158
1639745480000|2021-12-17 12:51:20|1883.8|1883.4|1883.8|1883.4|1883.8|1883.6|1883.4|1883.2|3234
1639745490000|2021-12-17 12:51:30|1883.6|1883.6|1883.4|1883|1883.6|1883.6|1883.2|1883|792
1639745500000|2021-12-17 12:51:40|1883.6|1883.2|1883.4|1883|1883.6|1883.2|1883.4|1883|500
1639745510000|2021-12-17 12:51:50|1883.6|1883.2|1883.8|1883.6|1883.8|1883.6|1883.6|1883.2|435
1639745520000|2021-12-17 12:52:00|1883.6|1883.4|1883.6|1883|1883.6|1883.4|1883.4|1883|851
1639745530000|2021-12-17 12:52:10||1883.2||1883.2||1883.2||1883|0
1639745550000|2021-12-17 12:52:30|1883.8|1883.4|1883.8|1883.2|1884|1883.8|1883.6|1883.2|1925
1639745570000|2021-12-17 12:52:50|1883.6|1883|1884|1883.8|1884|1883.8|1883.4|1883|2197
1639745580000|2021-12-17 12:53:00|1884.2|1883.6|1884.6|1884.2|1884.8|1884.4|1884.2|1883.6|2378
1639745590000|2021-12-17 12:53:10|1884.8|1884.4|1885|1884.6|1885|1884.8|1884.8|1884.2|500
1639745600000|2021-12-17 12:53:20||1884.4||1884.8||1884.8||1884.4|0
1639745610000|2021-12-17 12:53:30|1885.2||1885.2||1885.4||1885.2||200
1639745620000|2021-12-17 12:53:40|1885.4|1885|1885.8|1885.4|1885.8|1885.4|1885.2|1885|2188
1639745630000|2021-12-17 12:53:50|1886|1885.6|1885.8|1885.4|1886.2|1885.6|1885.6|1885.2|3905
1639745640000|2021-12-17 12:54:00|1886|1885.6|1885.4|1885.2|1886|1885.8|1885.2|1885|2319
1639745650000|2021-12-17 12:54:10|1885.2|1885|1885|1884.6|1885.4|1885|1884.8|1884.4|1763
1639745660000|2021-12-17 12:54:20|1884.8|1884.4|1884.8|1884.4|1885|1884.6|1884.6|1884.4|385
1639745670000|2021-12-17 12:54:30|1884.6|1884.2|1884.6|1884.2|1884.6|1884.2|1884.2|1884|1469
1639745680000|2021-12-17 12:54:40|1884.4|1884|1884.8|1884.4|1884.8|1884.6|1884.4|1884|160
1639745690000|2021-12-17 12:54:50|1884.6|1884.2|1885|1884.6|1885.2|1885|1884.6|1884.2|2960
1639745700000|2021-12-17 12:55:00|1885.2|1884.8|1884.8|1884.6|1885.2|1884.8|1884.8|1884.6|0
1639745710000|2021-12-17 12:55:10|1885|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.8|0
1639745720000|2021-12-17 12:55:20|1885.4|1885|1885.6|1885.2|1885.6|1885.2|1885.2|1885|163
1639745730000|2021-12-17 12:55:30|1885.4|1885|1885.4|1885|1885.6|1885|1885.4|1885|1303
1639745740000|2021-12-17 12:55:40|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|0
1639745750000|2021-12-17 12:55:50|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|0
1639745760000|2021-12-17 12:56:00|1885.2|1884.8|1885.4|1885|1885.4|1885|1885|1884.6|372
1639745780000|2021-12-17 12:56:20|1885.2|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.6|397
1639745790000|2021-12-17 12:56:30|1885.4|1885|1885.2|1884.8|1885.4|1885.2|1885|1884.8|799
1639745800000|2021-12-17 12:56:40|1885.4||1885.2||1885.4||1885||0
1639745810000|2021-12-17 12:56:50|1885.4|1885|1885.4|1885|1885.4|1885|1885.4|1885|0
1639745820000|2021-12-17 12:57:00|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1884.8|1884.6|117
1639745830000|2021-12-17 12:57:10||1884.8||1884.8||1884.8||1884.8|0
1639745840000|2021-12-17 12:57:20|1884.8|1884.6|1885.2|1884.8|1885.2|1884.8|1884.8|1884.6|2189
1639745850000|2021-12-17 12:57:30|1885|1885|1885.2|1885|1885.2|1885|1885|1885|0
1639745860000|2021-12-17 12:57:40|1885|1884.8|1885|1884.6|1885.2|1884.8|1884.6|1884.4|1293
1639745870000|2021-12-17 12:57:50|1884.8|1884.4|1885|1884.6|1885.2|1884.8|1884.8|1884.4|2184
1639745880000|2021-12-17 12:58:00|1884.8|1884.4|1884.6|1884.2|1884.8|1884.4|1884.4|1884.2|934
1639745890000|2021-12-17 12:58:10|1884.4|1884.4|1884.8|1884.4|1884.8|1884.4|1884.4|1884.2|160
1639745900000|2021-12-17 12:58:20|1884.6|1884.2|1884.6|1884.2|1884.8|1884.4|1884.6|1884|0
1639745910000|2021-12-17 12:58:30|1884.8|1884.4|1884.8|1884.6|1884.8|1884.6|1884.8|1884.4|0
1639745920000|2021-12-17 12:58:40|1884.6|1884.4|1884.6|1884.4|1884.8|1884.4|1884.6|1884.2|1303
1639745930000|2021-12-17 12:58:50|1884.4|1884.2|1884.6|1884.2|1884.6|1884.2|1884.4|1884.2|21
1639745950000|2021-12-17 12:59:10|1884.4|1884|1883.8|1883.4|1884.4|1884|1883.8|1883.4|1004
1639745960000|2021-12-17 12:59:20|1884|1883.2|1883.8|1883.4|1884|1883.8|1883.6|1883.2|1500
1639745970000|2021-12-17 12:59:30|1883.6|1883.6|1883.8|1883.6|1883.8|1883.6|1883.6|1883.6|400
1639745980000|2021-12-17 12:59:40|1883.6|1883.4|1883.8|1883.6|1883.8|1883.6|1883.6|1883.4|790
1639745990000|2021-12-17 12:59:50|1884|1883.8|1884|1883.6|1884.2|1883.8|1884|1883.6|707
1639746000000|2021-12-17 13:00:00|1884.2|1883.8|1884.6|1884.2|1884.6|1884.2|1884|1883.6|811
1639746010000|2021-12-17 13:00:10|1884.8|1884|1884.8|1884.6|1884.8|1884.6|1884.6|1884|0
1639746020000|2021-12-17 13:00:20|1885|1884.4|1885|1884.8|1885|1884.8|1884.8|1884.4|1617
1639746030000|2021-12-17 13:00:30|1884.8|1884.6|1885|1884.6|1885|1884.8|1884.6|1884.4|1452
1639746040000|2021-12-17 13:00:40|1884.8|1884.4|1884.6|1884.2|1884.8|1884.4|1884.4|1884|1879
1639746050000|2021-12-17 13:00:50|1884.4|1884|1884.4|1884|1884.4|1884|1884.4|1884|338
1639746060000|2021-12-17 13:01:00|1884.2|1884.2|1884.2|1884|1884.2|1884.2|1884.2|1884|379
1639746080000|2021-12-17 13:01:20|1884.4|1884.2|1884.4|1884.2|1884.6|1884.2|1884.4|1884|0
1639746090000|2021-12-17 13:01:30|1884.6|1884|1884.4|1884|1884.6|1884.2|1884.2|1884|0
1639746100000|2021-12-17 13:01:40|1884.6|1884.2|1884.6|1884.2|1884.6|1884.2|1884.6|1884|0
1639746120000|2021-12-17 13:02:00|1884.8|1884.4|1885|1884.8|1885|1884.8|1884.8|1884.4|304
1639746130000|2021-12-17 13:02:10|1884.8|1884.6|1884.8|1884.6|1885|1884.6|1884.8|1884.4|467
1639746140000|2021-12-17 13:02:20|1885||1885||1885||1884.8||0
1639746150000|2021-12-17 13:02:30|1884.8|1884.4|1884.8|1884.6|1885|1884.6|1884.8|1884.4|1414
1639746160000|2021-12-17 13:02:40|1884.6|1884.4|1884.8|1884.6|1884.8|1884.6|1884.6|1884.4|78
1639746170000|2021-12-17 13:02:50|1885|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.4|951
1639746180000|2021-12-17 13:03:00|1884.8|1884.4|1884.8|1884.6|1885|1884.6|1884.8|1884.4|1221
1639746190000|2021-12-17 13:03:10|1885|1884.4|1885|1884.6|1885|1884.6|1884.8|1884.4|0
1639746200000|2021-12-17 13:03:20|1884.8|1884.4|1885|1884.8|1885.2|1884.8|1884.8|1884.4|333
1639746210000|2021-12-17 13:03:30|1884.8|1884.6|1885|1884.8|1885.2|1884.8|1884.8|1884.4|2578
1639746220000|2021-12-17 13:03:40||1884.6||1884.6||1884.8||1884.6|0
1639746230000|2021-12-17 13:03:50|1884.8|1884.4|1884.8|1884.6|1885|1884.6|1884.6|1884.4|814
1639746240000|2021-12-17 13:04:00|1885|1884.8|1885.4|1885|1885.4|1885|1885|1884.8|952
1639746250000|2021-12-17 13:04:10|1885.2|1884.8|1885.4|1885|1885.4|1885|1885|1884.8|453
1639746260000|2021-12-17 13:04:20|1885.6|1885.2|1885.6|1885.2|1885.8|1885.2|1885.6|1885.2|0
1639746280000|2021-12-17 13:04:40||1885.4||1885.4||1885.4||1885.4|0
1639746290000|2021-12-17 13:04:50|1885.4|1885.2|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|963
1639746300000|2021-12-17 13:05:00|1885.8|1885.4|1885.6|1885.2|1886|1885.4|1885.4|1885.2|0
1639746310000|2021-12-17 13:05:10|1885.4||1885.6||1885.6||1885.4||500
1639746320000|2021-12-17 13:05:20|1885.4|1885|1885.2|1885|1885.6|1885|1885.2|1885|1721
1639746340000|2021-12-17 13:05:40|1885|1884.8|1885|1884.8|1885|1884.8|1884.8|1884.6|1420
1639746350000|2021-12-17 13:05:50|1885.2|1884.6|1885.4|1885.2|1885.6|1885.2|1885.2|1884.6|1553
1639746360000|2021-12-17 13:06:00|1885.6|1885|1885.4|1885|1885.6|1885.2|1885.4|1885|1211
1639746370000|2021-12-17 13:06:10|1885.6|1885.2|1885.8|1885.6|1886|1885.6|1885.4|1885.2|925
1639746380000|2021-12-17 13:06:20|1886||1886||1886||1885.8||2236
1639746390000|2021-12-17 13:06:30|1885.8|1885.8|1886.2|1885.8|1886.2|1885.8|1885.8|1885.8|0
1639746400000|2021-12-17 13:06:40|1886||1886||1886.2||1886||0
1639746410000|2021-12-17 13:06:50|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.4|160
1639746420000|2021-12-17 13:07:00|1885.6|1885.4|1885.2|1885|1885.6|1885.4|1885.2|1884.8|1234
1639746430000|2021-12-17 13:07:10|1885|1884.8|1885|1884.6|1885.2|1884.8|1885|1884.4|0
1639746440000|2021-12-17 13:07:20|1884.8|1884.4|1884.6|1884.4|1884.8|1884.6|1884.6|1884.4|1130
1639746450000|2021-12-17 13:07:30|1884.4|1884.2|1884.2|1884|1884.6|1884.2|1884.2|1884|0
1639746460000|2021-12-17 13:07:40|1884.4|1884.2|1884.2|1884|1884.4|1884.2|1884.2|1884|1023
1639746470000|2021-12-17 13:07:50|1884.4|1883.8|1883.8|1883.4|1884.4|1883.8|1883.6|1883.4|5197
1639746480000|2021-12-17 13:08:00|1884|1883.6|1884|1883.6|1884|1883.6|1884|1883.6|0
1639746490000|2021-12-17 13:08:10|1883.8|1883.4|1883.6|1883.4|1883.8|1883.6|1883.4|1883|5082
1639746500000|2021-12-17 13:08:20|1883.4|1883.2|1883.2|1883|1883.4|1883.2|1883.2|1882.8|3155
1639746510000|2021-12-17 13:08:30|1883.4|1882.4|1882.8|1882.4|1883.4|1882.8|1882.6|1882.2|22673
1639746520000|2021-12-17 13:08:40|1882.6|1882.2|1881.8|1881.4|1882.6|1882.2|1881.8|1881.4|7543
1639746530000|2021-12-17 13:08:50|1881.6|1881.6|1881.6|1881.4|1881.8|1881.6|1881.6|1881.4|950
1639746540000|2021-12-17 13:09:00|1881.8|1881.6|1881.6|1881.4|1881.8|1881.6|1881.6|1881.4|1055
1639746550000|2021-12-17 13:09:10|1881.8|1881.6|1881.8|1881.4|1882|1881.8|1881.6|1881.4|5917
1639746560000|2021-12-17 13:09:20|1881.6|1881.2|1882|1881.6|1882.2|1881.8|1881.6|1881.2|1000
1639746570000|2021-12-17 13:09:30|1881.8|1881.4|1881.4|1880.8|1881.8|1881.4|1881|1880.6|2739
1639746580000|2021-12-17 13:09:40|1881.2|1881|1882|1881.6|1882|1881.6|1881.2|1881|529
1639746590000|2021-12-17 13:09:50|1882.2|1881.8|1882.4|1882.2|1882.4|1882.2|1882.2|1881.8|2463
1639746600000|2021-12-17 13:10:00|1882.6|1882.4|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|1010
1639746610000|2021-12-17 13:10:10|1882.8|1882.4|1882.8|1882.6|1883|1882.6|1882.8|1882.4|0
1639746620000|2021-12-17 13:10:20|1883|1882.4|1882.6|1882.2|1883|1882.4|1882.6|1882.2|0
1639746630000|2021-12-17 13:10:30|1882.4|1882|1882.4|1882.2|1882.4|1882.4|1882.4|1882|0
1639746640000|2021-12-17 13:10:40|1882.2|1882|1882.4|1882|1882.4|1882|1882.2|1881.8|1585
1639746650000|2021-12-17 13:10:50|1882.2|1882.2|1882.8|1882.4|1883|1882.6|1882.2|1882|660
1639746660000|2021-12-17 13:11:00|1882.6|1882.6|1883|1882.8|1883.6|1883.4|1882.6|1882.6|8266
1639746670000|2021-12-17 13:11:10|1883.2|1883|1883.6|1883.2|1883.8|1883.2|1883.2|1883|410
1639746680000|2021-12-17 13:11:20|1883.8||1883.6||1883.8||1883.6||0
1639746690000|2021-12-17 13:11:30|1883.4|1883.4|1883.6|1883.4|1883.8|1883.4|1883.4|1883.4|160
1639746700000|2021-12-17 13:11:40|1883.8||1883.8||1883.8||1883.6||0
1639746710000|2021-12-17 13:11:50|1883.6|1883.6|1883.8|1883.4|1883.8|1883.6|1883.6|1883.2|160
1639746720000|2021-12-17 13:12:00|1883.6|1883.2|1883.8|1883.4|1884|1883.6|1883.6|1883.2|270
1639746730000|2021-12-17 13:12:10|1883.6|1883.2|1883.8|1883.4|1884|1883.6|1883.6|1883.2|0
1639746740000|2021-12-17 13:12:20|1883.6|1883.2|1883.8|1883.4|1884|1883.6|1883.6|1883.2|853
1639746750000|2021-12-17 13:12:30|1884|1883.6|1884|1883.8|1884.2|1883.8|1884|1883.6|0
1639746760000|2021-12-17 13:12:40|1883.8|1883.6|1883.8|1883.4|1883.8|1883.6|1883.8|1883.4|160
1639746780000|2021-12-17 13:13:00|1883.6|1883.6|1883.8|1883.6|1884|1883.6|1883.6|1883.6|463
1639746790000|2021-12-17 13:13:10|1884|1883.8|1884.2|1883.8|1884.2|1883.8|1883.8|1883.6|1010
1639746800000|2021-12-17 13:13:20|1884|1883.6|1884|1883.8|1884|1883.8|1884|1883.6|0
1639746810000|2021-12-17 13:13:30|1884.2|1883.6|1885|1884.6|1885|1884.6|1884.2|1883.6|6009
1639746820000|2021-12-17 13:13:40|1884.8|1884.4|1884.6|1884.2|1885|1884.6|1884.4|1884|528
1639746840000|2021-12-17 13:14:00|1885|1884.4|1885|1884.6|1885|1884.6|1884.8|1884.4|3139
1639746850000|2021-12-17 13:14:10|1885.2|1884.8|1885.6|1885.2|1885.8|1885.4|1885.2|1884.6|3240
1639746860000|2021-12-17 13:14:20|1885.8|1885.4|1885.4|1885|1886|1885.6|1885.2|1885|1154
1639746870000|2021-12-17 13:14:30|1885.6|1885.2|1885.2|1884.6|1885.6|1885.2|1884.8|1884.6|1250
1639746880000|2021-12-17 13:14:40||1884.8||1884.8||1884.8||1884.8|0
1639746890000|2021-12-17 13:14:50|1885|1884.6|1885.2|1884.8|1885.2|1885|1884.8|1884.4|1839
1639746900000|2021-12-17 13:15:00|1885|1884.6|1885.2|1884.6|1885.2|1884.6|1884.8|1884.4|392
1639746910000|2021-12-17 13:15:10||1884.8||1884.6||1884.8||1884.6|50
1639746920000|2021-12-17 13:15:20|1885|1884.4|1884.8|1884.6|1885|1884.6|1884.8|1884.4|0
1639746930000|2021-12-17 13:15:30|1884.6|1884.4|1884.4|1884.2|1884.6|1884.4|1884.4|1884.2|160
1639746940000|2021-12-17 13:15:40|1884.6|1884.4|1884.6|1884.2|1884.8|1884.4|1884.6|1884.2|0
1639746950000|2021-12-17 13:15:50|1884.8|1884.4|1884.8|1884.4|1885|1884.6|1884.8|1884.4|0
1639746960000|2021-12-17 13:16:00|1885|1884.6|1885.6|1885.2|1885.6|1885.2|1885|1884.6|1827
1639746970000|2021-12-17 13:16:10|1885.4|1885|1885.4|1885|1885.4|1885|1885.2|1885|160
1639746980000|2021-12-17 13:16:20||1885.2||1885.2||1885.2||1885|0
1639746990000|2021-12-17 13:16:30||1885||1885.2||1885.2||1885|0
1639747000000|2021-12-17 13:16:40||1885||1885.2||1885.2||1885|143
1639747010000|2021-12-17 13:16:50|1885.6|1885.4|1885.6|1885.2|1885.8|1885.4|1885.6|1885.2|18
1639747020000|2021-12-17 13:17:00|1885.4||1885.6||1885.6||1885.4||0
1639747030000|2021-12-17 13:17:10|1885.4||1885.4||1885.4||1885.4||0
1639747050000|2021-12-17 13:17:30|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|1885.6|1885.4|412
1639747060000|2021-12-17 13:17:40|1885.4|1885.2|1885.6|1885.2|1885.6|1885.2|1885.4|1885.2|160
1639747070000|2021-12-17 13:17:50|1885.4||1885.6||1885.6||1885.4||0
1639747080000|2021-12-17 13:18:00|1885.4|1885.4|1886.4|1886|1886.6|1886.2|1885.4|1885.4|360
1639747090000|2021-12-17 13:18:10|1886.6|1886.2|1886.2|1886|1886.6|1886.2|1886.2|1886|0
1639747100000|2021-12-17 13:18:20|1886.4||1886.4||1886.4||1886.2||0
1639747110000|2021-12-17 13:18:30|1886.6|1886.2|1886.4|1886.2|1886.8|1886.4|1886.4|1886|545
1639747120000|2021-12-17 13:18:40|1886.6|1886|1886.2|1885.8|1886.6|1886|1886.2|1885.8|396
1639747130000|2021-12-17 13:18:50||1886||1885.8||1886||1885.8|898
1639747140000|2021-12-17 13:19:00|1886|1885.6|1886|1885.4|1886|1885.6|1885.8|1885.4|1666
1639747150000|2021-12-17 13:19:10||1885.6||1885.6||1885.8||1885.6|0
1639747160000|2021-12-17 13:19:20|1885.8|1885.4|1885.8|1885.4|1886.2|1885.8|1885.8|1885.4|160
1639747170000|2021-12-17 13:19:30|1886|1885.2|1885.6|1885.2|1886|1885.2|1885.4|1885.2|160
1639747180000|2021-12-17 13:19:40|1885.4|1885|1885.2|1884.8|1885.6|1885.2|1885|1884.8|2884
1639747190000|2021-12-17 13:19:50|1885.4|1884.6|1885|1884.6|1885.4|1884.6|1884.8|1884.6|0
1639747200000|2021-12-17 13:20:00|1884.8|1884.8|1885.8|1885.4|1886|1885.6|1884.8|1884.8|662
1639747210000|2021-12-17 13:20:10|1886|1885.6|1886|1885.6|1886.2|1885.8|1885.8|1885.4|0
1639747220000|2021-12-17 13:20:20|1885.8||1885.8||1886||1885.8||0
1639747230000|2021-12-17 13:20:30|1885.6|1885.4|1885.4|1885.2|1885.8|1885.6|1885.4|1885.2|214
1639747240000|2021-12-17 13:20:40|1885.6|1885|1885|1884.6|1885.6|1885.2|1884.8|1884.6|2213
1639747250000|2021-12-17 13:20:50||1884.8||1884.6||1884.8||1884.6|85
1639747260000|2021-12-17 13:21:00|1884.8|1884.4|1884.6|1884.2|1884.8|1884.6|1884.6|1884.2|543
1639747270000|2021-12-17 13:21:10||1884.4||1884.4||1884.4||1884.2|0
1639747280000|2021-12-17 13:21:20|1884.8|1884.2|1884.4|1884.2|1885|1884.8|1884.4|1884.2|359
1639747290000|2021-12-17 13:21:30|1884.6|1884.4|1884.8|1884.6|1885|1884.6|1884.6|1884.4|0
1639747300000|2021-12-17 13:21:40|1885|1884.8|1885|1884.6|1885|1884.8|1884.8|1884.6|0
1639747310000|2021-12-17 13:21:50||1884.8||1884.8||1884.8||1884.8|0
1639747320000|2021-12-17 13:22:00|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|1884.8|1884.6|160
1639747330000|2021-12-17 13:22:10|1885|1884.8|1885.4|1885.2|1885.8|1885.4|1885|1884.6|929
1639747340000|2021-12-17 13:22:20|1885.6|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.4|190
1639747350000|2021-12-17 13:22:30|1885.4|1885.2|1885.6|1885.2|1885.8|1885.2|1885.2|1885|1524
1639747360000|2021-12-17 13:22:40|1885.4|1885.4|1885.8|1885.4|1885.8|1885.4|1885.4|1885.2|73
1639747370000|2021-12-17 13:22:50|1886|1885.6|1886|1885.6|1886.4|1886|1885.8|1885.6|1320
1639747380000|2021-12-17 13:23:00|1886.2|1885.8|1886.2|1885.8|1886.4|1886|1886.2|1885.8|222
1639747390000|2021-12-17 13:23:10|1886.4|1886|1886.2|1885.8|1886.4|1886|1885.8|1885.6|1242
1639747400000|2021-12-17 13:23:20|1886.4||1886.2||1886.4||1886.2||0
1639747410000|2021-12-17 13:23:30|1886||1886||1886||1886||0
1639747420000|2021-12-17 13:23:40|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|1885.8|1885.6|108
1639747430000|2021-12-17 13:23:50|1886|1885.8|1886.6|1886|1886.6|1886|1886|1885.8|1065
1639747440000|2021-12-17 13:24:00|1886.4||1886.4||1886.4||1886.2||0
1639747450000|2021-12-17 13:24:10|1886.6|1886.2|1886.6|1886.2|1886.8|1886.4|1886.4|1886|1380
1639747460000|2021-12-17 13:24:20|1886.4|1886.4|1887|1886.6|1887|1886.8|1886.4|1886.4|1386
1639747470000|2021-12-17 13:24:30|1887.2|1886.8|1887.2|1887|1887.4|1887|1887.2|1886.8|0
1639747480000|2021-12-17 13:24:40|1887|1886.8|1886.6|1886.2|1887|1886.8|1886.4|1886.2|2126
1639747490000|2021-12-17 13:24:50|1886.4|1886.4|1886.8|1886.4|1886.8|1886.4|1886.4|1886.2|548
1639747500000|2021-12-17 13:25:00||1886.6||1886.4||1886.6||1886.4|0
1639747510000|2021-12-17 13:25:10|1886.6|1886.6|1887.2|1886.8|1887.2|1887|1886.6|1886.4|920
1639747520000|2021-12-17 13:25:20|1887|1887|1887.6|1887.2|1887.6|1887.2|1887|1887|2980
1639747530000|2021-12-17 13:25:30|1887.4|1887.4|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|906
1639747540000|2021-12-17 13:25:40|1887.4|1887|1887.2|1887|1887.4|1887.2|1887.2|1886.8|730
1639747550000|2021-12-17 13:25:50|1887.4|1887.2|1887.4|1887.2|1887.6|1887.2|1887.4|1887.2|662
1639747560000|2021-12-17 13:26:00|1887.6|1887.4|1887.6|1887.2|1888|1887.6|1887.4|1887.2|4851
1639747570000|2021-12-17 13:26:10|1887.4|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|130
1639747580000|2021-12-17 13:26:20|1887.4|1887|1888.2|1887.8|1888.4|1887.8|1887.2|1886.8|3834
1639747590000|2021-12-17 13:26:30|1888|1888|1888|1887.8|1888.2|1888|1888|1887.8|713
1639747600000|2021-12-17 13:26:40|1888.2|1888|1888.2|1887.8|1888.4|1888.2|1888.2|1887.8|1308
1639747610000|2021-12-17 13:26:50|1888|1887.6|1888|1887.6|1888.2|1887.6|1887.8|1887.4|1276
1639747620000|2021-12-17 13:27:00|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|1367
1639747630000|2021-12-17 13:27:10|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|0
1639747640000|2021-12-17 13:27:20|1887.6|1887.2|1887.4|1887.2|1887.6|1887.4|1887.4|1887.2|0
1639747650000|2021-12-17 13:27:30|1887.2|1887|1887.2|1886.8|1887.2|1887|1887.2|1886.8|10
1639747660000|2021-12-17 13:27:40|1887|1887|1887.2|1886.8|1887.4|1887.2|1887|1886.8|522
1639747670000|2021-12-17 13:27:50|1887|1887|1887.4|1887|1887.4|1887.2|1887|1886.8|557
1639747680000|2021-12-17 13:28:00|1887.6|1887.2|1887.6|1887|1887.6|1887.4|1887.4|1887|162
1639747690000|2021-12-17 13:28:10|1887.4||1887.4||1887.6||1887.4||0
1639747700000|2021-12-17 13:28:20|1887.2|1887.2|1887.6|1887.2|1887.8|1887.4|1887.2|1887|4000
1639747710000|2021-12-17 13:28:30|1887.4|1887.4|1887.4|1887|1887.4|1887.4|1887.4|1887|663
1639747720000|2021-12-17 13:28:40||1887.2||1887||1887.2||1887|0
1639747730000|2021-12-17 13:28:50|1887.2|1886.8|1887.2|1886.8|1887.2|1887|1887.2|1886.8|0
1639747740000|2021-12-17 13:29:00||1887||1887||1887||1887|0
1639747750000|2021-12-17 13:29:10|1887.4|1887.2|1887.4|1887|1887.8|1887.4|1887.2|1886.8|2689
1639747760000|2021-12-17 13:29:20|1887.6|1887.2|1887.6|1887.2|1887.6|1887.2|1887.4|1887|0
1639747770000|2021-12-17 13:29:30|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.2|1886.8|0
1639747780000|2021-12-17 13:29:40|1887.4|1887|1887|1886.8|1887.4|1887|1887|1886.6|500
1639747790000|2021-12-17 13:29:50||1886.6||1886.6||1886.8||1886.6|265
1639747800000|2021-12-17 13:30:00|1886.8|1886.4|1886.6|1886.4|1887|1886.6|1886.4|1886|2042
1639747810000|2021-12-17 13:30:10|1886.8|1886.2|1886.8|1886.4|1887.2|1887|1886.8|1886.2|2446
1639747820000|2021-12-17 13:30:20|1887|1886.6|1887.4|1887|1887.4|1887|1886.8|1886.6|500
1639747830000|2021-12-17 13:30:30|1887.2|1886.8|1887.2|1886.8|1887.4|1886.8|1887.2|1886.8|0
1639747840000|2021-12-17 13:30:40|1887.4||1887.2||1887.4||1887.2||0
1639747850000|2021-12-17 13:30:50|1887.4|1887|1887.4|1887|1887.4|1887|1887.4|1887|500
1639747860000|2021-12-17 13:31:00|1887.2|1886.8|1887.2|1886.8|1887.4|1887|1887|1886.6|896
1639747870000|2021-12-17 13:31:10|1887|1886.6|1887|1886.6|1887|1886.6|1887|1886.6|0
1639747880000|2021-12-17 13:31:20|1886.8|1886.4|1886.6|1886.2|1887|1886.4|1886.4|1886|1507
1639747900000|2021-12-17 13:31:40|1886.8|1886.4|1886.8|1886.6|1886.8|1886.6|1886.6|1886.4|2234
1639747910000|2021-12-17 13:31:50|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|160
1639747920000|2021-12-17 13:32:00|1886.8|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.4|587
1639747930000|2021-12-17 13:32:10|1886.4|1886.2|1886.4|1886.2|1886.6|1886.4|1886.4|1886.2|1142
1639747940000|2021-12-17 13:32:20|1886.6||1886.4||1886.6||1886.4||0
1639747950000|2021-12-17 13:32:30|1886.2|1886|1886.2|1885.8|1886.4|1886|1886|1885.6|300
1639747960000|2021-12-17 13:32:40|1886.4|1886|1887.2|1886.6|1887.2|1886.8|1886.4|1886|1371
1639747970000|2021-12-17 13:32:50|1887.4|1886.8|1887.8|1887.4|1887.8|1887.4|1887.4|1886.8|10207
1639747980000|2021-12-17 13:33:00|1887.6|1887.6|1887.6|1887.2|1887.8|1887.6|1887.4|1887.2|2751
1639747990000|2021-12-17 13:33:10|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|0
1639748000000|2021-12-17 13:33:20|1887.4|1887|1887.2|1886.8|1887.4|1887|1887.2|1886.8|360
1639748010000|2021-12-17 13:33:30|1887|1886.6|1887|1886.6|1887|1886.6|1887|1886.6|0
1639748020000|2021-12-17 13:33:40|1887.2|1886.8|1887.2|1887|1887.4|1887.2|1887.2|1886.8|4064
1639748030000|2021-12-17 13:33:50|1887|1886.8|1887.4|1887|1887.6|1887.2|1887|1886.8|3173
1639748040000|2021-12-17 13:34:00|1887.2|1886.8|1887.6|1887|1887.6|1887.2|1887.2|1886.8|833
1639748050000|2021-12-17 13:34:10|1887.4|1886.8|1887.4|1887|1887.6|1887.2|1887.2|1886.8|69
1639748060000|2021-12-17 13:34:20|1887.6|1887.2|1887.4|1887|1887.6|1887.4|1887|1886.8|4694
1639748070000|2021-12-17 13:34:30|1887.6|1887.2|1887.6|1887.2|1887.8|1887.6|1887.6|1887|3091
1639748080000|2021-12-17 13:34:40|1887.4|1887|1886.8|1886.4|1887.4|1887.2|1886.8|1886.4|1462
1639748090000|2021-12-17 13:34:50|1887|1886.6|1887.6|1887.2|1887.8|1887.4|1887|1886.6|2627
1639748100000|2021-12-17 13:35:00|1887.8|1887.4|1888.2|1888|1888.8|1888.2|1887.8|1887.2|13007
1639748110000|2021-12-17 13:35:10|1888.4|1888.2|1888.6|1888.2|1888.8|1888.4|1888.2|1888|5394
1639748120000|2021-12-17 13:35:20|1889|1888.4|1888.8|1888.6|1889.2|1888.8|1888.8|1888.4|4739
1639748130000|2021-12-17 13:35:30|1888.6|1888.4|1888.6|1888.2|1888.6|1888.4|1888.4|1888.2|1603
1639748140000|2021-12-17 13:35:40|1888.4||1888.4||1888.4||1888.4||0
1639748150000|2021-12-17 13:35:50|1888.6|1888.4|1889|1888.6|1889|1888.6|1888.4|1888.2|3070
1639748160000|2021-12-17 13:36:00|1889.2|1889|1889|1888.6|1889.2|1889|1888.4|1888.2|7575
1639748170000|2021-12-17 13:36:10|1888.6|1888.4|1887.8|1887.4|1888.6|1888.6|1887.8|1887.4|3741
1639748180000|2021-12-17 13:36:20|1888|1887.6|1887.6|1887.2|1888.2|1887.8|1887.6|1887.2|1509
1639748190000|2021-12-17 13:36:30|1887.4|1887.4|1888|1887.6|1888.4|1887.8|1887.4|1887.2|5954
1639748200000|2021-12-17 13:36:40|1888.2|1887.8|1888|1887.8|1888.4|1888|1888|1887.8|0
1639748220000|2021-12-17 13:37:00|1888.2|1887.6|1888.8|1888.4|1888.8|1888.4|1888.2|1887.6|844
1639748230000|2021-12-17 13:37:10|1888.6|1888.2|1888.4|1888|1888.6|1888.2|1888.2|1888|637
1639748240000|2021-12-17 13:37:20||1888.2||1888||1888.2||1888|0
1639748250000|2021-12-17 13:37:30|1888.2|1888.2|1888|1887.6|1888.2|1888.2|1887.8|1887.6|3388
1639748260000|2021-12-17 13:37:40|1887.8|1887.8|1888.8|1888.2|1888.8|1888.2|1887.8|1887.6|5665
1639748270000|2021-12-17 13:37:50|1889|1888.4|1889.2|1888.8|1889.4|1888.8|1888.6|1888.4|4394
1639748280000|2021-12-17 13:38:00|1888.8|1888.6|1888.4|1888|1889|1888.6|1888.2|1888|513
1639748290000|2021-12-17 13:38:10|1888.2|1887.8|1887.8|1887.4|1888.2|1887.8|1887.8|1887.4|1267
1639748300000|2021-12-17 13:38:20||1887.6||1887.4||1887.6||1887.4|713
1639748310000|2021-12-17 13:38:30|1887.6|1887.2|1888|1887.4|1888.2|1887.8|1887.6|1887.2|895
1639748320000|2021-12-17 13:38:40|1887.8|1887.2|1888|1887.4|1888|1887.6|1887.6|1887.2|0
1639748330000|2021-12-17 13:38:50|1887.8||1888||1888||1887.8||0
1639748340000|2021-12-17 13:39:00|1887.8|1887.6|1888|1887.8|1888|1887.8|1887.8|1887.6|19
1639748350000|2021-12-17 13:39:10|1888.2|1888|1888|1887.4|1888.4|1888|1888|1887.4|1515
1639748360000|2021-12-17 13:39:20||1887.6||1887.6||1887.6||1887.6|0
1639748370000|2021-12-17 13:39:30|1888.2|1887.8|1888|1887.6|1888.4|1888|1888|1887.6|2206
1639748380000|2021-12-17 13:39:40|1887.8|1887.4|1887.6|1887.4|1887.8|1887.6|1887.6|1887.4|159
1639748390000|2021-12-17 13:39:50|1887.4|1887.2|1887.6|1887.2|1887.8|1887.4|1887.4|1887|2273
1639748400000|2021-12-17 13:40:00|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|0
1639748410000|2021-12-17 13:40:10|1887.8|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.2|0
1639748420000|2021-12-17 13:40:20|1888|1887.6|1888.4|1888|1888.4|1888|1888|1887.6|377
1639748430000|2021-12-17 13:40:30|1888.2|1887.8|1888.2|1887.8|1888.2|1887.8|1888|1887.6|1094
1639748440000|2021-12-17 13:40:40|1888|1887.6|1888.4|1887.8|1888.4|1887.8|1888|1887.6|0
1639748450000|2021-12-17 13:40:50|1888.2|1888|1888.8|1888.4|1888.8|1888.4|1888|1887.8|3066
1639748460000|2021-12-17 13:41:00|1888.6|1888.2|1888.6|1888.4|1888.8|1888.4|1888.4|1888.2|2168
1639748470000|2021-12-17 13:41:10|1888.4|1888.2|1888.6|1888.4|1888.6|1888.4|1888.4|1888.2|1094
1639748480000|2021-12-17 13:41:20|1888.8|1888.2|1888.4|1888.2|1888.8|1888.4|1888.4|1888.2|0
1639748490000|2021-12-17 13:41:30|1888.2|1888|1888.4|1888|1888.6|1888.2|1888.2|1888|484
1639748500000|2021-12-17 13:41:40|1888|1887.8|1888.2|1887.8|1888.4|1887.8|1887.8|1887.4|1178
1639748510000|2021-12-17 13:41:50|1888.4|1888|1888.4|1888.2|1888.4|1888.2|1888.4|1888|173
1639748520000|2021-12-17 13:42:00|1888.6|1888.4|1888.4|1888.2|1888.8|1888.4|1888.4|1888.2|282
1639748530000|2021-12-17 13:42:10||1888||1888.2||1888.2||1888|0
1639748540000|2021-12-17 13:42:20|1888.6|1888.4|1888.6|1888.2|1888.6|1888.4|1888.6|1888.2|159
1639748550000|2021-12-17 13:42:30|1888.4|1888|1888.4|1888.2|1888.6|1888.2|1888.4|1888|0
1639748560000|2021-12-17 13:42:40|1888.6||1888.6||1888.6||1888.6||0
1639748570000|2021-12-17 13:42:50|1888.4|1888.4|1888.6|1888.4|1888.6|1888.4|1888.4|1888.2|1544
1639748580000|2021-12-17 13:43:00|1888.4|1888.2|1888.6|1888.4|1888.6|1888.4|1888.4|1888.2|1705
1639748590000|2021-12-17 13:43:10|1888.8|1888.6|1889.2|1889|1889.4|1889.2|1888.8|1888.6|2825
1639748600000|2021-12-17 13:43:20|1889.4|1888.8|1889.4|1889|1889.4|1889|1889.4|1888.8|1325
1639748610000|2021-12-17 13:43:30|1889.2|1888.8|1888.6|1888.4|1889.4|1888.8|1888.6|1888.4|1364
1639748620000|2021-12-17 13:43:40|1888.8|1888.6|1888.8|1888.2|1888.8|1888.6|1888.4|1888|337
1639748630000|2021-12-17 13:43:50|1888.6|1888.4|1888.6|1888.4|1888.8|1888.4|1888.6|1888.4|0
1639748640000|2021-12-17 13:44:00|1888.8|1888.2|1888.6|1888|1888.8|1888.2|1888.4|1888|84
1639748650000|2021-12-17 13:44:10|1888.4|1887.8|1887.8|1887.4|1888.4|1887.8|1887.8|1887.4|532
1639748660000|2021-12-17 13:44:20|1888|1887.6|1888.4|1888|1888.6|1888.2|1888|1887.6|7515
1639748670000|2021-12-17 13:44:30|1888.6|1888.2|1888.6|1888.2|1888.6|1888.2|1888.6|1888|513
1639748680000|2021-12-17 13:44:40|1888.4|1888|1888.2|1888|1888.4|1888|1888.2|1888|0
1639748690000|2021-12-17 13:44:50|1888.4|1888.2|1888.8|1888.6|1889.2|1888.6|1888.4|1888.2|1293
1639748700000|2021-12-17 13:45:00|1888.6|1888.4|1889|1888.6|1889.2|1888.8|1888.6|1888.2|1940
1639748710000|2021-12-17 13:45:10|1888.8|1888.8|1889|1888.4|1889|1888.8|1888.8|1888.4|1513
1639748720000|2021-12-17 13:45:20|1889.2|1888.6|1889.2|1888.6|1889.2|1888.8|1889|1888.6|0
1639748730000|2021-12-17 13:45:30|1889|1888.4|1888.6|1888.4|1889|1888.4|1888.6|1888.4|378
1639748740000|2021-12-17 13:45:40|1888.4|1888.2|1888.4|1888.2|1888.6|1888.2|1888.4|1888.2|0
1639748750000|2021-12-17 13:45:50|1888.6|1888.4|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|396
1639748760000|2021-12-17 13:46:00|1888.6|1888.6|1889|1888.6|1889|1888.6|1888.6|1888.6|773
1639748770000|2021-12-17 13:46:10|1888.8|1888.4|1888.6|1888.2|1888.8|1888.4|1888.4|1888|318
1639748780000|2021-12-17 13:46:20|1888.4|1888|1888.4|1888|1888.4|1888|1888.4|1888|0
1639748790000|2021-12-17 13:46:30|1888.2|1888.2|1888.2|1888|1888.2|1888.2|1888.2|1888|101
1639748800000|2021-12-17 13:46:40|1888.4|1888.2|1888.6|1888.2|1888.6|1888.2|1888.4|1888.2|845
1639748810000|2021-12-17 13:46:50|1888.4|1888|1888.4|1888.2|1888.6|1888.2|1888.2|1888|660
1639748820000|2021-12-17 13:47:00|1888.6|1888|1889|1888.6|1889|1888.8|1888.4|1888|922
1639748830000|2021-12-17 13:47:10|1888.8|1888.4|1888.8|1888.4|1888.8|1888.4|1888.8|1888.4|0
1639748840000|2021-12-17 13:47:20|1888.6|1888.6|1888.8|1888.4|1888.8|1888.6|1888.6|1888.4|3400
1639748850000|2021-12-17 13:47:30|1889|1888.6|1888.6|1888.4|1889|1888.8|1888.6|1888.4|1685
1639748860000|2021-12-17 13:47:40|1888.8|1888.6|1889|1888.6|1889|1888.6|1888.8|1888.4|0
1639748870000|2021-12-17 13:47:50|1888.8|1888.8|1889|1888.6|1889.2|1888.8|1888.8|1888.6|500
1639748880000|2021-12-17 13:48:00|1888.8|1888.8|1889.2|1888.8|1889.2|1889|1888.8|1888.8|1330
1639748890000|2021-12-17 13:48:10|1889||1889.2||1889.2||1889||0
1639748900000|2021-12-17 13:48:20|1889.4|1889|1889.2|1888.8|1889.4|1889|1889.2|1888.8|163
1639748910000|2021-12-17 13:48:30|1889|1888.6|1888.8|1888.6|1889|1888.6|1888.6|1888.4|2353
1639748920000|2021-12-17 13:48:40|1889|1888.4|1889.2|1888.8|1889.4|1889|1889|1888.4|1769
1639748930000|2021-12-17 13:48:50|1889|1888.6|1888.8|1888.4|1889|1888.6|1888.6|1888.4|159
1639748940000|2021-12-17 13:49:00|1888.6|1888.2|1888.4|1888.2|1888.6|1888.2|1888.4|1888.2|802
1639748950000|2021-12-17 13:49:10|1888.2|1888|1888.4|1888|1888.6|1888.4|1888.2|1888|3998
1639748960000|2021-12-17 13:49:20|1888.6|1888.2|1888.4|1888|1888.6|1888.2|1888.4|1888|0
1639748970000|2021-12-17 13:49:30|1888.6|1888.2|1888.6|1888.4|1888.6|1888.4|1888.4|1888|0
1639748980000|2021-12-17 13:49:40|1888.8|1888.6|1888.8|1888.6|1889|1888.8|1888.8|1888.6|1145
1639748990000|2021-12-17 13:49:50|1889|1888.8|1889.2|1888.8|1889.2|1888.8|1889|1888.6|0
1639749000000|2021-12-17 13:50:00|1889.4|1889|1889.2|1888.8|1889.4|1889|1889|1888.8|659
1639749020000|2021-12-17 13:50:20|1889|1888.6|1888.6|1888.4|1889|1888.6|1888.6|1888.4|84
1639749030000|2021-12-17 13:50:30|1888.8|1888.6|1889|1888.6|1889|1888.8|1888.8|1888.6|1004
1639749040000|2021-12-17 13:50:40|1888.8|1888.8|1888.8|1888.6|1889|1888.8|1888.8|1888.6|745
1639749050000|2021-12-17 13:50:50|1889||1888.8||1889||1888.8||0
1639749060000|2021-12-17 13:51:00|1889|1888.8|1889.2|1889|1889.4|1889|1889|1888.8|1115
1639749070000|2021-12-17 13:51:10|1889.4|1889.2|1889.4|1889.2|1889.6|1889.2|1889.4|1889.2|1811
1639749090000|2021-12-17 13:51:30|1889.6|1889.4|1889.8|1889.6|1889.8|1889.6|1889.6|1889.2|320
1639749100000|2021-12-17 13:51:40|1889.6|1889.4|1890|1889.6|1890|1889.8|1889.6|1889.4|1581
1639749110000|2021-12-17 13:51:50|1889.8|1889.8|1890|1889.6|1890|1889.8|1889.8|1889.6|0
1639749120000|2021-12-17 13:52:00|1889.8|1889.8|1890.6|1890.2|1890.6|1890.2|1889.8|1889.8|22317
1639749130000|2021-12-17 13:52:10|1890.4|1890|1890|1889.6|1890.4|1890|1889.8|1889.6|1364
1639749140000|2021-12-17 13:52:20|1889.8|1889.8|1890.2|1889.8|1890.2|1889.8|1889.8|1889.8|0
1639749150000|2021-12-17 13:52:30|1890.4|1890|1890.4|1890.2|1890.6|1890.2|1890.4|1890|0
1639749160000|2021-12-17 13:52:40|1890.2|1890|1890|1889.8|1890.4|1890|1890|1889.8|820
1639749170000|2021-12-17 13:52:50||1889.6||1889.8||1889.8||1889.6|159
1639749180000|2021-12-17 13:53:00|1889.8|1889.6|1890|1889.6|1890.2|1889.8|1889.8|1889.6|656
1639749190000|2021-12-17 13:53:10|1889.8|1889.4|1889.2|1889|1889.8|1889.4|1889.2|1889|2971
1639749200000|2021-12-17 13:53:20|1889.4|1888.8|1889.2|1888.6|1889.4|1888.8|1889|1888.6|2619
1639749220000|2021-12-17 13:53:40|1889|1888.4|1888.8|1888.4|1889|1888.4|1888.6|1888.4|702
1639749230000|2021-12-17 13:53:50|1889|1888.6|1889.2|1889|1889.2|1889|1889|1888.6|2310
1639749240000|2021-12-17 13:54:00|1889.4|1889.2|1889.2|1888.8|1889.6|1889.2|1888.6|1888.2|6104
1639749250000|2021-12-17 13:54:10|1889.4|1889|1889.4|1889|1889.4|1889|1889.4|1888.8|0
1639749270000|2021-12-17 13:54:30|1889.2|1888.8|1889|1888.8|1889.2|1889|1889|1888.8|2307
1639749280000|2021-12-17 13:54:40|1888.8|1888.6|1889|1888.6|1889|1888.6|1888.8|1888.6|704
1639749290000|2021-12-17 13:54:50|1889.2|1888.8|1889.4|1888.8|1889.4|1889|1889.2|1888.8|2281
1639749300000|2021-12-17 13:55:00|1889.2|1888.6|1889.4|1888.8|1889.4|1889|1889|1888.6|0
1639749310000|2021-12-17 13:55:10|1889.2|1889|1889.4|1889|1889.4|1889.2|1889.2|1888.8|472
1639749330000|2021-12-17 13:55:30|1889.6|1889.2|1889.6|1889.2|1889.8|1889.6|1889.6|1889.2|1972
1639749340000|2021-12-17 13:55:40|1889.4||1889.4||1889.4||1889.4||504
1639749350000|2021-12-17 13:55:50|1889.6|1889.4|1889.8|1889.4|1890|1889.6|1889.6|1889.4|5357
1639749360000|2021-12-17 13:56:00|1889.6||1889.6||1889.6||1889.6||0
1639749370000|2021-12-17 13:56:10|1889.8|1889.6|1889.8|1889.4|1889.8|1889.6|1889.8|1889.4|159
1639749390000|2021-12-17 13:56:30|1889.6|1889.2|1889.4|1889|1889.6|1889.2|1889.2|1889|810
1639749400000|2021-12-17 13:56:40|1889.2||1889.2||1889.4||1889.2||500
1639749410000|2021-12-17 13:56:50|1889.4|1889.2|1889.8|1889.4|1889.8|1889.4|1889.4|1889.2|952
1639749420000|2021-12-17 13:57:00|1889.6|1889.2|1889.8|1889.4|1889.8|1889.4|1889.6|1889.2|0
1639749430000|2021-12-17 13:57:10|1889.6|1889.6|1889.8|1889.4|1889.8|1889.6|1889.6|1889.4|1440
1639749440000|2021-12-17 13:57:20|1889.6||1889.8||1889.8||1889.6||0
1639749460000|2021-12-17 13:57:40|1889.6||1889.6||1889.6||1889.6||2177
1639749470000|2021-12-17 13:57:50|1889.8|1889.6|1889.8|1889.4|1889.8|1889.6|1889.6|1889.4|511
1639749480000|2021-12-17 13:58:00|1889.6|1889.2|1889.8|1889.6|1889.8|1889.6|1889.4|1889.2|3907
1639749490000|2021-12-17 13:58:10|1890|1889.8|1890.6|1890.2|1890.8|1890.4|1890|1889.8|21352
1639749500000|2021-12-17 13:58:20|1890.4|1890|1890.6|1890|1890.6|1890.2|1890|1889.6|4432
1639749510000|2021-12-17 13:58:30|1890.4|1889.8|1890|1889.6|1890.4|1889.8|1889.8|1889.4|3147
1639749520000|2021-12-17 13:58:40|1889.8|1889.4|1889.8|1889.4|1890|1889.6|1889.8|1889.4|0
1639749530000|2021-12-17 13:58:50|1889.6|1889.2|1889.4|1889|1889.6|1889.2|1889.4|1889|0
1639749540000|2021-12-17 13:59:00|1889.2||1889.2||1889.2||1889.2||266
1639749550000|2021-12-17 13:59:10|1889.4|1889.2|1889.8|1889.4|1889.8|1889.6|1889.4|1889.2|2874
1639749560000|2021-12-17 13:59:20|1890|1889.6|1889.8|1889.4|1890.2|1889.6|1889.4|1889.2|2315
1639749570000|2021-12-17 13:59:30|1890|1889.6|1889.8|1889.4|1890.2|1889.8|1889.6|1889.2|5424
1639749580000|2021-12-17 13:59:40|1889.6|1889.2|1889.8|1889.4|1889.8|1889.6|1889.6|1889.2|7473
1639749590000|2021-12-17 13:59:50||1889.6||1889.6||1889.6||1889.6|0
1639749600000|2021-12-17 14:00:00|1890|1889.8|1890.4|1890|1890.4|1890.2|1889.8|1889.4|3193
1639749610000|2021-12-17 14:00:10|1890.2|1889.8|1889.8|1889.4|1890.4|1889.8|1889.6|1889.2|4891
1639749620000|2021-12-17 14:00:20|1889.6|1889.6|1889.2|1888.8|1889.8|1889.6|1889|1888.6|5014
1639749630000|2021-12-17 14:00:30|1889|1889|1889|1888.6|1889.2|1889|1888.8|1888.6|1547
1639749640000|2021-12-17 14:00:40|1888.8|1888.4|1888.4|1888|1888.8|1888.4|1888.2|1888|2018
1639749650000|2021-12-17 14:00:50|1888.2|1887.8|1888.2|1888|1888.4|1888|1887.8|1887.6|1352
1639749660000|2021-12-17 14:01:00|1888.4|1888.2|1888.6|1888.4|1888.8|1888.6|1888.4|1888.2|513
1639749670000|2021-12-17 14:01:10|1888.4|1888.2|1887.8|1887.4|1888.4|1888.2|1887.8|1887.4|2149
1639749680000|2021-12-17 14:01:20|1888|1887.6|1887.6|1887.2|1888|1887.6|1887.4|1887|0
1639749690000|2021-12-17 14:01:30|1887.4|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887|297
1639749700000|2021-12-17 14:01:40|1887.4|1887|1887.6|1887.2|1887.6|1887.2|1887.4|1887|0
1639749710000|2021-12-17 14:01:50|1887.4|1887|1887.4|1887|1887.6|1887.2|1887.2|1887|1172
1639749720000|2021-12-17 14:02:00|1887.6|1887.2|1887.8|1887.6|1887.8|1887.6|1887.4|1887|159
1639749730000|2021-12-17 14:02:10|1888|1887.8|1888.2|1887.6|1888.2|1887.8|1888|1887.6|159
1639749740000|2021-12-17 14:02:20|1888|1887.8|1888.6|1888.2|1888.6|1888.2|1887.8|1887.8|143
1639749750000|2021-12-17 14:02:30|1888.4|1888|1888.4|1888|1888.4|1888|1888.2|1887.8|131
1639749760000|2021-12-17 14:02:40|1888.2|1888.2|1888|1887.6|1888.2|1888.2|1887.8|1887.6|320
1639749770000|2021-12-17 14:02:50|1887.8|1887.4|1887.2|1886.8|1887.8|1887.4|1887.2|1886.8|3069
1639749780000|2021-12-17 14:03:00|1887|1887|1887.2|1886.8|1887.4|1887|1887|1886.6|2819
1639749790000|2021-12-17 14:03:10|1887|1886.6|1887.2|1886.8|1887.2|1886.8|1887|1886.6|0
1639749800000|2021-12-17 14:03:20||1887||1887||1887||1887|0
1639749810000|2021-12-17 14:03:30|||||||||63
1639749820000|2021-12-17 14:03:40|1887|1886.8|1887.4|1887|1887.6|1887.2|1887|1886.6|576
1639749830000|2021-12-17 14:03:50|1887.2|1886.8|1887.2|1886.8|1887.2|1886.8|1887|1886.8|2758
1639749840000|2021-12-17 14:04:00|1887|1887|1887.2|1887|1887.4|1887|1887|1887|0
1639749850000|2021-12-17 14:04:10|1887.6|1887.2|1887.4|1886.8|1887.6|1887.2|1887.2|1886.8|173
1639749860000|2021-12-17 14:04:20|1887.6|1887|1887.6|1887.4|1887.6|1887.4|1887.4|1887|849
1639749870000|2021-12-17 14:04:30|1887.4|1887.2|1887.4|1887|1887.6|1887.2|1887.4|1887|410
1639749880000|2021-12-17 14:04:40|1887.6|1887.2|1887.6|1887.4|1887.6|1887.4|1887.4|1887.2|2065
1639749890000|2021-12-17 14:04:50|1887.4|1887.2|1887.4|1887.2|1887.6|1887.2|1887.2|1886.8|0
1639749900000|2021-12-17 14:05:00|1887.6|1887.4|1887.6|1887.2|1887.6|1887.4|1887.6|1887.2|159
1639749910000|2021-12-17 14:05:10||1887.4||1887.2||1887.4||1887.2|0
1639749920000|2021-12-17 14:05:20|1887.4|1887|1887.4|1887|1887.4|1887.2|1887|1886.8|2899
1639749940000|2021-12-17 14:05:40|1887.2|1886.8|1887|1886.8|1887.2|1886.8|1887|1886.8|16
1639749950000|2021-12-17 14:05:50|1886.8|1886.6|1886.8|1886.6|1887|1886.8|1886.8|1886.6|1831
1639749960000|2021-12-17 14:06:00|1887||1886.8||1887||1886.8||0
1639749970000|2021-12-17 14:06:10|1887|1886.4|1886.6|1886.2|1887|1886.4|1886.4|1886.2|241
1639749980000|2021-12-17 14:06:20|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.2|1886|225
1639749990000|2021-12-17 14:06:30|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1885.8|1885.4|1325
1639750000000|2021-12-17 14:06:40|1885.8|1885.8|1886|1885.6|1886|1885.8|1885.8|1885.6|0
1639750010000|2021-12-17 14:06:50|1886.2|1885.8|1886|1885.6|1886.2|1886|1886|1885.6|1618
1639750020000|2021-12-17 14:07:00|1886.2|1885.8|1885.8|1885.4|1886.2|1885.8|1885.6|1885.4|2665
1639750030000|2021-12-17 14:07:10|1886|1885.6|1885.8|1885.4|1886|1885.6|1885.8|1885.4|0
1639750040000|2021-12-17 14:07:20|1886|1885.6|1886.6|1886|1886.6|1886.2|1885.8|1885.6|674
1639750050000|2021-12-17 14:07:30|1886.8|1886.2|1886.4|1886|1886.8|1886.4|1886.4|1886|1771
1639750060000|2021-12-17 14:07:40|1886.2|1886.2|1886.8|1886.4|1887|1886.6|1886.2|1886.2|1375
1639750070000|2021-12-17 14:07:50|1887|1886.6|1886.6|1886.4|1887|1886.6|1886.6|1886.2|160
1639750080000|2021-12-17 14:08:00|1886.8|1886.2|1886.8|1886.4|1887|1886.6|1886.8|1886.2|1564
1639750090000|2021-12-17 14:08:10||1886.2||1886.4||1886.4||1886.2|0
1639750100000|2021-12-17 14:08:20|1887|1886.6|1887.4|1886.8|1887.4|1886.8|1886.8|1886.6|660
1639750110000|2021-12-17 14:08:30||1887||1887||1887||1887|0
1639750120000|2021-12-17 14:08:40|1887.2|1886.8|1887|1886.4|1887.2|1886.8|1887|1886.4|3
1639750130000|2021-12-17 14:08:50|1886.8|1886.6|1887|1886.6|1887|1886.6|1886.8|1886.6|0
1639750140000|2021-12-17 14:09:00|1886.8|1886.4|1886.8|1886.4|1886.8|1886.4|1886.8|1886.4|396
1639750150000|2021-12-17 14:09:10|1886.6||1886.6||1886.6||1886.6||0
1639750160000|2021-12-17 14:09:20|1886.4|1886.2|1886.2|1885.8|1886.4|1886.2|1886.2|1885.6|1859
1639750170000|2021-12-17 14:09:30|1886|1885.6|1885.8|1885.4|1886|1885.6|1885.8|1885.4|0
1639750180000|2021-12-17 14:09:40|1885.6|1885.2|1885.8|1885.4|1885.8|1885.4|1885.4|1885.2|3234
1639750190000|2021-12-17 14:09:50|1885.6|1885.2|1885.8|1885.4|1885.8|1885.4|1885.6|1885.2|0
1639750200000|2021-12-17 14:10:00|1886|1885.6|1886|1885.6|1886|1885.8|1885.6|1885.2|5662
1639750210000|2021-12-17 14:10:10|1886.2|1885.8|1886.4|1886|1886.6|1886.2|1886.2|1885.8|695
1639750220000|2021-12-17 14:10:20|1886.2|1885.8|1886.2|1885.6|1886.4|1886|1886|1885.6|930
1639750230000|2021-12-17 14:10:30|1886|1885.8|1886|1885.6|1886.4|1886|1886|1885.6|989
1639750240000|2021-12-17 14:10:40|1885.8|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.2|1830
1639750250000|2021-12-17 14:10:50|1885.6|1885.2|1885.8|1885.4|1886.4|1886|1885.4|1885.2|2262
1639750260000|2021-12-17 14:11:00|1886|1885.6|1885.6|1885.4|1886.2|1885.8|1885.6|1885.2|0
1639750270000|2021-12-17 14:11:10|1885.8|1885.2|1885.8|1885.4|1886|1885.6|1885.8|1885.2|377
1639750280000|2021-12-17 14:11:20|1886|1885.6|1886|1885.6|1886|1885.6|1885.8|1885.6|0
1639750290000|2021-12-17 14:11:30|1885.8|1885.8|1886|1885.8|1886.2|1885.8|1885.8|1885.8|160
1639750300000|2021-12-17 14:11:40|1886.2|1886|1885.8|1885.4|1886.2|1886|1885.6|1885.2|939
1639750310000|2021-12-17 14:11:50|1885.6|1885.2|1885.6|1885.2|1885.8|1885.4|1885.6|1885.2|0
1639750320000|2021-12-17 14:12:00|1885.8|1885.4|1885.6|1885.4|1885.8|1885.4|1885.6|1885.2|0
1639750330000|2021-12-17 14:12:10|1885.4|1885.2|1885.6|1885.2|1885.6|1885.4|1885.4|1885|2461
1639750340000|2021-12-17 14:12:20|1885.4|1885.4|1885.4|1885.2|1885.6|1885.4|1885.4|1885.2|0
1639750350000|2021-12-17 14:12:30|1885.6||1885.6||1885.6||1885.4||0
1639750360000|2021-12-17 14:12:40|1885.4||1885.4||1885.6||1885.4||0
1639750380000|2021-12-17 14:13:00|1885.6|1885.4|1886|1885.6|1886|1885.6|1885.6|1885.4|160
1639750390000|2021-12-17 14:13:10|1885.8|1885.8|1886|1885.8|1886|1885.8|1885.8|1885.8|198
1639750400000|2021-12-17 14:13:20|1885.8|1885.6|1886|1885.8|1886|1885.8|1885.8|1885.6|160
1639750410000|2021-12-17 14:13:30|1886.2|1885.6|1886.2|1886|1886.4|1886|1886.2|1885.6|4074
1639750420000|2021-12-17 14:13:40|1886|1885.8|1886|1885.6|1886|1885.8|1886|1885.6|122
1639750430000|2021-12-17 14:13:50|1886.2|1885.8|1886.2|1885.8|1886.2|1885.8|1886.2|1885.8|200
1639750440000|2021-12-17 14:14:00|1886.4|1886|1886.4|1886|1886.4|1886|1886.2|1886|2329
1639750450000|2021-12-17 14:14:10|1886.2|1885.8|1885.8|1885.4|1886.2|1885.8|1885.4|1885.2|986
1639750460000|2021-12-17 14:14:20|1885.6|1885.2|1885.4|1885|1885.6|1885.2|1885.4|1885|0
1639750470000|2021-12-17 14:14:30|1885.2|1885.2|1885.2|1884.8|1885.2|1885.2|1885|1884.6|9546
1639750480000|2021-12-17 14:14:40|1885|1884.6|1885|1884.8|1885.4|1885|1885|1884.6|620
1639750490000|2021-12-17 14:14:50|1885.2|1885|1885.6|1885.2|1885.6|1885.4|1885|1885|1859
1639750500000|2021-12-17 14:15:00|1885.4|1885.4|1886|1885.6|1886.2|1885.6|1885.4|1885.4|0
1639750510000|2021-12-17 14:15:10|1886.2|1885.8|1886.2|1885.8|1886.4|1885.8|1886|1885.8|0
1639750520000|2021-12-17 14:15:20|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.2|1886|3341
1639750530000|2021-12-17 14:15:30|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|509
1639750540000|2021-12-17 14:15:40|1886.2|1885.8|1886.2|1885.8|1886.2|1886|1886|1885.6|1156
1639750550000|2021-12-17 14:15:50|1886|1885.6|1886|1885.8|1886|1885.8|1886|1885.6|0
1639750560000|2021-12-17 14:16:00|1886.2|1886|1886.6|1886.2|1886.8|1886.4|1886.2|1885.8|572
1639750570000|2021-12-17 14:16:10|1886.4|1886|1886.6|1886.4|1886.8|1886.4|1886.2|1886|1221
1639750580000|2021-12-17 14:16:20|1886.4|1886.2|1886|1885.8|1886.4|1886.2|1886|1885.8|241
1639750590000|2021-12-17 14:16:30|1885.8|1885.6|1885.8|1885.4|1886|1885.6|1885.8|1885.4|100
1639750600000|2021-12-17 14:16:40||1885.6||1885.6||1885.6||1885.4|0
1639750610000|2021-12-17 14:16:50|1886|1885.4|1885.8|1885.6|1886|1885.8|1885.8|1885.4|1548
1639750620000|2021-12-17 14:17:00|1886|1885.4|1885.8|1885.4|1886|1885.4|1885.6|1885.2|276
1639750630000|2021-12-17 14:17:10|1886|1885.6|1886|1885.6|1886.2|1885.8|1885.8|1885.6|2109
1639750640000|2021-12-17 14:17:20|1886.2|1885.8|1885.6|1885.4|1886.2|1885.8|1885.6|1885.2|160
1639750650000|2021-12-17 14:17:30|1885.4|1885.2|1885.6|1885.2|1885.6|1885.2|1885.2|1885|703
1639750660000|2021-12-17 14:17:40|1885.4|1885.4|1885.8|1885.4|1886|1885.6|1885.4|1885.2|7
1639750670000|2021-12-17 14:17:50|1885.6||1885.6||1885.6||1885.6||0
1639750680000|2021-12-17 14:18:00|1885.8|1885.6|1885.8|1885.4|1885.8|1885.6|1885.8|1885.4|1660
1639750690000|2021-12-17 14:18:10|1885.6||1885.6||1885.6||1885.6||0
1639750710000|2021-12-17 14:18:30|1885.8|1885.6|1886|1885.8|1886|1885.8|1885.8|1885.6|1893
1639750720000|2021-12-17 14:18:40|1886.2|1886|1885.8|1885.4|1886.2|1886|1885.8|1885.4|3599
1639750730000|2021-12-17 14:18:50|1886|1885.6|1886|1885.6|1886|1885.8|1886|1885.6|2282
1639750740000|2021-12-17 14:19:00|1885.8|1885.4|1885.8|1885.4|1885.8|1885.4|1885.8|1885.4|0
1639750750000|2021-12-17 14:19:10|1886|1885.6|1886|1885.6|1886.2|1885.8|1886|1885.6|1801
1639750760000|2021-12-17 14:19:20|1886.2|1885.8|1886.2|1886|1886.4|1886|1886.2|1885.8|837
1639750770000|2021-12-17 14:19:30|1886.4|1885.8|1886.6|1886|1886.6|1886.4|1885.8|1885.6|3917
1639750780000|2021-12-17 14:19:40|1886.4|1886.2|1886.6|1886.2|1886.6|1886.4|1886.2|1886.2|1642
1639750790000|2021-12-17 14:19:50|1886.4|1886|1886.4|1886.2|1886.6|1886.2|1886.2|1886|1585
1639750800000|2021-12-17 14:20:00|1886.2|1886|1886.2|1886|1886.2|1886.2|1886.2|1886|160
1639750810000|2021-12-17 14:20:10|1886.4|1886.2|1886.4|1886|1886.4|1886.2|1886.4|1886|0
1639750820000|2021-12-17 14:20:20|1886.2||1886.2||1886.4||1886.2||59
1639750830000|2021-12-17 14:20:30|1886|1885.8|1885.8|1885.4|1886|1886|1885.8|1885.4|70
1639750840000|2021-12-17 14:20:40|1885.6|1885.6|1885.8|1885.6|1885.8|1885.6|1885.6|1885.6|1214
1639750850000|2021-12-17 14:20:50|1885.6|1885.4|1885.8|1885.4|1886|1885.6|1885.6|1885.4|4269
1639750860000|2021-12-17 14:21:00|1885.6|1885.6|1886|1885.8|1886|1885.8|1885.6|1885.4|897
1639750880000|2021-12-17 14:21:20|1886.2|1886|1886.6|1886.4|1886.6|1886.4|1886.2|1885.8|2660
1639750890000|2021-12-17 14:21:30|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|1886.4|1886.2|725
1639750900000|2021-12-17 14:21:40|1886.6|1886.4|1886.6|1886.2|1886.6|1886.4|1886.6|1886.2|0
1639750910000|2021-12-17 14:21:50|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.4|1886|803
1639750920000|2021-12-17 14:22:00|1886.2|1885.8|1886.4|1886|1886.4|1886.2|1886.2|1885.6|855
1639750930000|2021-12-17 14:22:10|1886.2||1886.2||1886.4||1886.2||675
1639750940000|2021-12-17 14:22:20|1886.4|1886.2|1886.4|1886|1886.6|1886.4|1886|1885.6|7779
1639750950000|2021-12-17 14:22:30|1886.2|1885.8|1886.2|1885.8|1886.2|1885.8|1886.2|1885.8|0
1639750960000|2021-12-17 14:22:40|1886|1885.6|1886|1885.8|1886|1885.8|1885.6|1885.2|3331
1639750970000|2021-12-17 14:22:50|1886.2|1885.6|1886.6|1886.4|1886.6|1886.4|1886.2|1885.6|3030
1639750980000|2021-12-17 14:23:00|1886.4|1886.2|1886.6|1886.2|1886.6|1886.2|1886.2|1885.8|1290
1639751000000|2021-12-17 14:23:20|1886.8|1886.4|1887|1886.8|1887.2|1886.8|1886.8|1886.4|2284
1639751010000|2021-12-17 14:23:30|1886.8|1886.6|1886.8|1886.6|1887|1886.6|1886.6|1886.4|421
1639751020000|2021-12-17 14:23:40|1886.6|1886.4|1886.8|1886.4|1886.8|1886.6|1886.6|1886.4|2
1639751030000|2021-12-17 14:23:50||1886.6||1886.6||1886.6||1886.4|231
1639751040000|2021-12-17 14:24:00|1887|1886.4|1886.8|1886.6|1887|1886.8|1886.8|1886.4|554
1639751050000|2021-12-17 14:24:10|1887|1886.8|1887|1886.8|1887|1886.8|1887|1886.8|499
1639751060000|2021-12-17 14:24:20|1886.8|1886.6|1886.2|1886|1887|1886.6|1886.2|1886|1881
1639751070000|2021-12-17 14:24:30|1886.4||1886.4||1886.4||1886.4||0
1639751080000|2021-12-17 14:24:40|1886.6|1886.2|1886.4|1886.2|1886.6|1886.4|1886.2|1886|915
1639751090000|2021-12-17 14:24:50|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|0
1639751100000|2021-12-17 14:25:00|1886.8|1886.6|1886.4|1886|1886.8|1886.6|1886.2|1886|1301
1639751110000|2021-12-17 14:25:10|1886.6|1886.2|1886.6|1886.4|1886.8|1886.4|1886.6|1886.2|1638
1639751120000|2021-12-17 14:25:20|1886.4|1886.2|1886.8|1886.4|1887|1886.6|1886.4|1886.2|5025
1639751130000|2021-12-17 14:25:30|1887|1886.8|1887.4|1887|1887.8|1887.2|1886.8|1886.6|4210
1639751140000|2021-12-17 14:25:40|1887.2|1887.2|1887.4|1887.2|1887.4|1887.2|1887.2|1887.2|651
1639751150000|2021-12-17 14:25:50|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|1887.6|1887.4|571
1639751160000|2021-12-17 14:26:00|1887.8|1887.6|1887.8|1887.4|1887.8|1887.6|1887.6|1887.4|1448
1639751170000|2021-12-17 14:26:10|1887.6||1887.8||1887.8||1887.6||0
1639751180000|2021-12-17 14:26:20|1887.6|1887.2|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|162
1639751190000|2021-12-17 14:26:30|1887.8|1887.4|1887.6|1887.4|1887.8|1887.4|1887.6|1887.4|277
1639751200000|2021-12-17 14:26:40|1887.4|1887.2|1887.4|1887.2|1887.6|1887.4|1887.4|1887.2|808
1639751210000|2021-12-17 14:26:50|1887.2|1887|1887.2|1887|1887.4|1887|1887.2|1887|225
1639751220000|2021-12-17 14:27:00|1887|1886.8|1886.6|1886.4|1887|1886.8|1886.6|1886.4|6023
1639751230000|2021-12-17 14:27:10|1886.8|1886.6|1886.8|1886.6|1886.8|1886.6|1886.8|1886.4|0
1639751240000|2021-12-17 14:27:20|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|1886.6|1886.4|0
1639751250000|2021-12-17 14:27:30|1886.4|1886.2|1886.2|1885.8|1886.4|1886.2|1886|1885.8|2124
1639751260000|2021-12-17 14:27:40|1886|1886|1886.2|1885.8|1886.2|1886|1886|1885.8|1234
1639751270000|2021-12-17 14:27:50|1886.4|1886|1887.2|1886.8|1887.2|1886.8|1886.4|1885.8|2111
1639751280000|2021-12-17 14:28:00|1887|1886.6|1886.4|1886|1887.2|1886.8|1886.4|1886|0
1639751290000|2021-12-17 14:28:10|1886.6|1886.2|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|0
1639751300000|2021-12-17 14:28:20|1886.8|1886.4|1886.8|1886.4|1887.2|1886.8|1886.8|1886.4|2720
1639751310000|2021-12-17 14:28:30|1887|1886.6|1886.8|1886.6|1887|1886.8|1886.6|1886.4|2323
1639751320000|2021-12-17 14:28:40|1887|1886.4|1886.4|1886|1887|1886.6|1886.2|1885.8|2
1639751330000|2021-12-17 14:28:50|1886.2|1885.8|1886|1885.6|1886.4|1885.8|1885.8|1885.6|2163
1639751340000|2021-12-17 14:29:00|1886.2|1885.8|1886.4|1886|1886.6|1886.2|1886|1885.8|4217
1639751350000|2021-12-17 14:29:10|1886.6|1886.2|1887|1886.6|1887.2|1887|1886.4|1886|4765
1639751360000|2021-12-17 14:29:20|1886.8|1886.8|1887.2|1886.8|1887.2|1886.8|1886.8|1886.8|0
1639751370000|2021-12-17 14:29:30|1887.4|1887|1887.4|1887.2|1887.4|1887.2|1887.4|1887|0
1639751380000|2021-12-17 14:29:40|1887.6|1887.4|1887.8|1887.4|1887.8|1887.6|1887.4|1887.2|970
1639751390000|2021-12-17 14:29:50|1887.6|1887.6|1888|1887.6|1888.4|1887.8|1887.6|1887.2|26750
1639751400000|2021-12-17 14:30:00|1887.8|1887.8|1888.4|1888.2|1889|1888.6|1887.2|1887|19693
1639751410000|2021-12-17 14:30:10|1888.6|1888|1889.8|1889.2|1890.6|1890.4|1888.6|1888|14846
1639751420000|2021-12-17 14:30:20|1889.6|1889|1889|1888.6|1889.6|1889.2|1888.4|1888.2|5367
1639751430000|2021-12-17 14:30:30|1889.2|1888.8|1889|1888.4|1890|1889.6|1888.4|1888.2|15308
1639751440000|2021-12-17 14:30:40|1888.8|1888.6|1888.6|1888.2|1889|1888.8|1888.4|1888.2|839
1639751450000|2021-12-17 14:30:50|1888.4|1888|1887.2|1887|1888.6|1888.2|1887.2|1886.2|30529
1639751460000|2021-12-17 14:31:00|1887.4|1886.8|1887|1886.4|1887.8|1887.4|1886.8|1886.4|8396
1639751470000|2021-12-17 14:31:10|1886.8|1886.6|1885|1884.6|1887|1886.8|1885|1884.6|14490
1639751480000|2021-12-17 14:31:20|1885.2|1884.8|1885|1884.6|1885.8|1885.4|1884.8|1884.4|3363
1639751490000|2021-12-17 14:31:30|1884.8|1884.8|1885.4|1885.2|1885.4|1885.2|1884.8|1884.4|3080
1639751500000|2021-12-17 14:31:40|1885.6|1885.4|1884.2|1883.6|1885.8|1885.6|1883.6|1883.2|11499
1639751510000|2021-12-17 14:31:50|1884.4|1883.8|1883.8|1883.6|1884.8|1884.4|1883.8|1883.2|28722
1639751520000|2021-12-17 14:32:00|1883.6|1883.4|1883.8|1883.2|1884.6|1884.4|1883.6|1883.2|3740
1639751530000|2021-12-17 14:32:10|1883.6|1883|1883.2|1883|1883.6|1883.2|1883|1882.8|1303
1639751540000|2021-12-17 14:32:20|1883.4|1882.8|1882.8|1882.4|1883.4|1883.2|1882.6|1882.2|1034
1639751550000|2021-12-17 14:32:30|1883|1882.6|1881.2|1880.8|1883.4|1882.8|1881|1880.8|6221
1639751560000|2021-12-17 14:32:40|1881|1880.6|1881.4|1881|1881.6|1881.4|1880.8|1880.6|1547
1639751570000|2021-12-17 14:32:50|1881.2|1881.2|1881|1880.4|1881.4|1881.2|1880.6|1880.2|33188
1639751580000|2021-12-17 14:33:00|1880.6|1880.6|1882|1881.6|1882.2|1881.8|1880.6|1880|19594
1639751590000|2021-12-17 14:33:10|1882.2|1881.8|1882|1881.4|1883.4|1883|1881.8|1881.2|3832
1639751600000|2021-12-17 14:33:20|1881.8|1881.6|1882.4|1881.8|1882.4|1881.8|1881.4|1881|6986
1639751610000|2021-12-17 14:33:30|1882.6|1882|1882.8|1882.2|1883|1882.6|1882.6|1882|1265
1639751620000|2021-12-17 14:33:40|1882.6|1882|1882.2|1882|1883.4|1883|1882|1881.8|12790
1639751630000|2021-12-17 14:33:50|1882.4|1882.2|1883.2|1882.8|1883.6|1883.2|1882|1881.8|19926
1639751640000|2021-12-17 14:34:00|1883|1882.6|1883|1882.4|1884|1883.4|1882.4|1882|8298
1639751650000|2021-12-17 14:34:10|1882.8|1882.2|1881.8|1881.4|1882.8|1882.4|1881.6|1881.2|21770
1639751660000|2021-12-17 14:34:20|1881.6|1881.2|1881.6|1881.2|1881.8|1881.4|1881.4|1881.2|1803
1639751670000|2021-12-17 14:34:30|1881.4|1881.4|1881.6|1881.2|1881.8|1881.4|1881.2|1881|6562
1639751680000|2021-12-17 14:34:40|1881.4|1881|1881|1880.6|1881.4|1881.2|1881|1880.6|2932
1639751690000|2021-12-17 14:34:50|1881.2|1880.8|1881.4|1881|1881.8|1881|1880.8|1880.4|16398
1639751700000|2021-12-17 14:35:00|1881.6|1880.8|1881.2|1880.8|1881.6|1881.2|1880.6|1880.4|3735
1639751710000|2021-12-17 14:35:10|1881|1880.6|1879.2|1878.6|1881|1880.6|1878.8|1878.2|28980
1639751720000|2021-12-17 14:35:20|1879.4|1878.8|1880|1879.6|1880.2|1879.8|1879.2|1878.8|1338
1639751730000|2021-12-17 14:35:30|1879.8|1879.2|1879.4|1879|1880|1879.4|1878.8|1878.6|1286
1639751740000|2021-12-17 14:35:40|1879.6|1879.2|1878.2|1877.8|1879.8|1879.2|1878.2|1877.6|7984
1639751750000|2021-12-17 14:35:50|1878|1878|1878.6|1878|1878.6|1878.2|1877.4|1877|13164
1639751760000|2021-12-17 14:36:00|1877.6|1877.4|1877.8|1877.2|1879|1878.4|1877.6|1877.2|3022
1639751770000|2021-12-17 14:36:10|1877.6|1877.4|1878|1877.6|1878.4|1878|1877.4|1877|6271
1639751780000|2021-12-17 14:36:20|1877.8|1877.4|1876.8|1876.4|1878|1877.6|1876.6|1876.2|1595
1639751790000|2021-12-17 14:36:30|1877|1876.6|1876.6|1876.4|1877|1876.8|1875.8|1875.6|23467
1639751800000|2021-12-17 14:36:40|1876.8|1876.2|1877|1876.6|1878|1877.6|1876.6|1876.2|12755
1639751810000|2021-12-17 14:36:50|1877.2|1876.4|1876.6|1876.2|1877.2|1876.6|1876|1875.8|16191
1639751820000|2021-12-17 14:37:00|1876.8|1876.4|1876.4|1876.2|1877|1876.6|1876|1875.6|18264
1639751830000|2021-12-17 14:37:10|1876.2|1876|1876.4|1876.2|1877|1876.6|1876.2|1876|7745
1639751840000|2021-12-17 14:37:20|1876.6|1876.4|1877|1876.6|1877.2|1876.6|1876.6|1876.2|621
1639751850000|2021-12-17 14:37:30|1877.2|1876.8|1877.2|1876.8|1877.2|1877|1876.8|1876.4|649
1639751860000|2021-12-17 14:37:40|1877.4|1877|1877.2|1876.6|1878|1877.6|1876.8|1876.4|7283
1639751870000|2021-12-17 14:37:50|1877.4|1876.8|1878.2|1877.8|1878.4|1878|1877.4|1876.8|7016
1639751880000|2021-12-17 14:38:00|1877.8|1877.6|1878|1877.4|1879.8|1879.6|1877.4|1877.2|32312
1639751890000|2021-12-17 14:38:10|1878.2|1877.6|1878.4|1877.8|1878.8|1878.4|1877.8|1877.6|3941
1639751900000|2021-12-17 14:38:20|1878.2|1878|1879.2|1878.8|1879.6|1879.2|1878|1877.6|1220
1639751910000|2021-12-17 14:38:30|1879.4|1879|1880.4|1880|1880.6|1880.2|1879.2|1878.8|1909
1639751920000|2021-12-17 14:38:40|1880.2|1879.8|1879.8|1879.4|1880.4|1880|1879.6|1879.2|333
1639751930000|2021-12-17 14:38:50|1879.6|1879.6|1879.2|1878.8|1879.6|1879.6|1878.8|1878.2|14844
1639751940000|2021-12-17 14:39:00|1879.6|1879|1880|1879.6|1880|1879.6|1879|1878.8|1181
1639751950000|2021-12-17 14:39:10|1880.2|1879.8|1878.8|1878.4|1880.4|1880|1878.4|1878|4183
1639751960000|2021-12-17 14:39:20|1879|1878.6|1879.6|1879.2|1879.6|1879.4|1878.8|1878.4|324
1639751970000|2021-12-17 14:39:30|1879.8|1879.4|1879.8|1879.4|1880.2|1879.8|1879.4|1879|3689
1639751980000|2021-12-17 14:39:40|1880|1879.6|1879.8|1879.4|1880.6|1880.2|1879.6|1879.4|9051
1639751990000|2021-12-17 14:39:50|1879.6|1879.6|1879.6|1879.2|1879.8|1879.6|1878.6|1878.2|7579
1639752000000|2021-12-17 14:40:00|1879.4|1879.4|1878.4|1878|1879.6|1879.4|1878|1877.8|17174
1639752010000|2021-12-17 14:40:10|1878.2|1877.8|1878.8|1878.4|1879|1878.4|1878.2|1877.8|1012
1639752020000|2021-12-17 14:40:20|1878.6|1878.2|1878.8|1878.4|1879.2|1878.6|1878.4|1878|1149
1639752030000|2021-12-17 14:40:30|1878.6|1878.2|1878.4|1877.8|1878.6|1878.2|1877.8|1877.6|4597
1639752040000|2021-12-17 14:40:40|1878.2|1878|1878.2|1877.8|1878.8|1878.4|1878|1877.8|4095
1639752050000|2021-12-17 14:40:50|1878.4|1878|1878.2|1877.8|1878.4|1878|1877.8|1877.4|13313
1639752060000|2021-12-17 14:41:00|1878.4|1878|1878.6|1878.2|1879|1878.8|1878|1877.6|8793
1639752070000|2021-12-17 14:41:10|1878.8|1878|1877.8|1877.4|1878.8|1878|1877.2|1877|63473
1639752080000|2021-12-17 14:41:20|1878|1877.2|1878.8|1878.4|1878.8|1878.4|1878|1877.2|3827
1639752090000|2021-12-17 14:41:30|1879|1878.2|1878.6|1878.2|1879.2|1878.8|1878.4|1878|12649
1639752100000|2021-12-17 14:41:40|1878.4|1878|1878|1877.6|1878.6|1878.2|1877.8|1877.4|2692
1639752110000|2021-12-17 14:41:50|1877.8|1877.4|1877.8|1877.4|1878.2|1877.6|1877.4|1877.2|13583
1639752120000|2021-12-17 14:42:00|1877.6|1877.2|1877.8|1877.4|1878|1877.6|1877.4|1877|5731
1639752130000|2021-12-17 14:42:10|1877.6|1877.2|1877.8|1877.6|1878|1877.8|1877.6|1877.2|500
1639752140000|2021-12-17 14:42:20|1877.6|1877.4|1877.8|1877.6|1878|1877.8|1877.6|1877.2|150
1639752150000|2021-12-17 14:42:30|1877.6|1877.4|1877.8|1877.4|1878|1877.6|1877.2|1877|17803
1639752160000|2021-12-17 14:42:40|1878|1877.6|1877.8|1877.6|1878.6|1878|1877.8|1877.6|5948
1639752170000|2021-12-17 14:42:50|1878|1877.8|1878.8|1878.2|1879|1878.4|1877.8|1877.6|4794
1639752180000|2021-12-17 14:43:00|1878.6|1878|1878.6|1878.2|1878.8|1878.6|1878|1877.6|15293
1639752190000|2021-12-17 14:43:10|1878.8|1878.4|1879.4|1878.8|1879.6|1879.2|1878.8|1878.4|1489
1639752200000|2021-12-17 14:43:20|1879.2|1878.6|1878|1877.6|1879.2|1878.6|1878|1877.6|5089
1639752210000|2021-12-17 14:43:30|1878.2|1877.4|1877.6|1877.2|1878.4|1878.2|1877.2|1877|18196
1639752220000|2021-12-17 14:43:40|1878|1877.4|1877|1876.6|1878|1877.6|1876.8|1876.4|82790
1639752230000|2021-12-17 14:43:50|1876.8|1876.4|1876.2|1876|1877|1876.4|1875.6|1875.4|11994
1639752240000|2021-12-17 14:44:00|1876|1875.8|1875.8|1875.4|1876.2|1876|1875.8|1875.4|14813
1639752250000|2021-12-17 14:44:10|1876|1875.6|1876|1875.8|1876.4|1876.2|1876|1875.4|5327
1639752260000|2021-12-17 14:44:20|1875.8|1875.6|1875.4|1874.8|1876.4|1876.2|1875|1874.6|51211
1639752270000|2021-12-17 14:44:30|1875.2|1875|1874.6|1874|1875.2|1875|1874|1873.8|6903
1639752280000|2021-12-17 14:44:40|1874.4|1873.8|1873.6|1873.4|1874.4|1873.8|1873.6|1873.2|5474
1639752290000|2021-12-17 14:44:50|1873.8|1873.6|1874.4|1874|1875|1874.4|1873.8|1873.4|19603
1639752300000|2021-12-17 14:45:00|1874.6|1874.2|1874.6|1874.2|1875|1874.6|1874.2|1873.8|12940
1639752310000|2021-12-17 14:45:10|1874.8|1874.4|1874|1873.6|1874.8|1874.4|1874|1873.4|1162
1639752320000|2021-12-17 14:45:20|1873.8|1873.4|1873.2|1873|1873.8|1873.4|1873.2|1873|2800
1639752330000|2021-12-17 14:45:30|1873.4|1873.2|1874.4|1873.8|1874.4|1873.8|1873.4|1873|2254
1639752340000|2021-12-17 14:45:40|1874|1874|1875.6|1875.2|1875.6|1875.4|1874|1873.8|2702
1639752350000|2021-12-17 14:45:50|1875.4|1875.4|1875.2|1874.6|1876|1875.6|1874.6|1874.4|5039
1639752360000|2021-12-17 14:46:00|1874.8|1874.8|1875.2|1874.6|1875.6|1875|1874.6|1874.2|19549
1639752370000|2021-12-17 14:46:10|1875|1874.4|1875|1874.8|1875|1874.8|1874.2|1874|238
1639752380000|2021-12-17 14:46:20|1875.2|1874.6|1873.8|1873.6|1875.2|1874.6|1873.8|1873.6|6045
1639752390000|2021-12-17 14:46:30|1873.6|1873.4|1874|1873.4|1874.4|1874|1873.6|1873.2|12584
1639752400000|2021-12-17 14:46:40|1873.8|1873.2|1872.6|1872.4|1873.8|1873.4|1872.6|1872.4|5826
1639752410000|2021-12-17 14:46:50|1872.8|1872.2|1873|1872.6|1873.4|1872.8|1872|1871.8|12590
1639752420000|2021-12-17 14:47:00|1873.2|1872.8|1873.2|1872.8|1873.6|1873|1872.4|1872|17495
1639752430000|2021-12-17 14:47:10|1873.4|1873|1873.2|1872.8|1873.6|1873|1873|1872.4|837
1639752440000|2021-12-17 14:47:20|1873.4|1873|1872.8|1872.4|1873.4|1873|1872.6|1872.2|1659
1639752450000|2021-12-17 14:47:30|1872.6|1872.2|1872.8|1872.4|1873.4|1872.8|1872.6|1872.2|1151
1639752460000|2021-12-17 14:47:40|1873|1872.6|1873.2|1872.8|1873.4|1872.8|1872.8|1872.4|859
1639752470000|2021-12-17 14:47:50|1873.4|1873|1874.4|1873.8|1875|1874.4|1873.2|1873|642
1639752480000|2021-12-17 14:48:00|1874.2|1874|1874.8|1874.2|1875|1874.6|1874|1873.6|29742
1639752490000|2021-12-17 14:48:10|1874.6|1874|1875.2|1874.8|1875.2|1874.8|1874.4|1874|689
1639752500000|2021-12-17 14:48:20|1875|1874.6|1875|1874.4|1875.8|1875.4|1874.8|1874.4|9413
1639752510000|2021-12-17 14:48:30|1874.8|1874.6|1874.2|1873.8|1875|1874.6|1874|1873.6|4489
1639752520000|2021-12-17 14:48:40|1874.4|1874|1873.6|1873.2|1874.4|1874|1873.6|1873|767
1639752530000|2021-12-17 14:48:50|1873.8|1873.4|1872.6|1872.2|1873.8|1873.4|1872.2|1872|15006
1639752540000|2021-12-17 14:49:00|1872.4|1872|1872.6|1872|1873.2|1872.8|1872|1871.4|6018
1639752550000|2021-12-17 14:49:10|1872.8|1872.2|1873.6|1873|1873.6|1873.2|1872.6|1872.2|4092
1639752560000|2021-12-17 14:49:20|1873.8|1873.2|1874|1873.8|1874.2|1873.8|1873.6|1873|500
1639752570000|2021-12-17 14:49:30|1874.4|1874|1874.4|1874.2|1874.6|1874.2|1874.2|1873.8|322
1639752580000|2021-12-17 14:49:40|1874.6|1873.8|1875.4|1875|1875.4|1875|1874.4|1873.8|8828
1639752590000|2021-12-17 14:49:50|1875.2|1874.8|1875.4|1875|1876|1875.4|1874.6|1874.4|9397
1639752600000|2021-12-17 14:50:00|1875.2|1874.8|1876.2|1875.8|1876.4|1875.8|1875.2|1874.8|8967
1639752610000|2021-12-17 14:50:10|1876|1875.6|1875.6|1875.2|1876.2|1875.8|1875.4|1875.2|1711
1639752620000|2021-12-17 14:50:20|1875.4|1875|1874.2|1873.8|1875.6|1875|1873.6|1873|3398
1639752630000|2021-12-17 14:50:30|1874.4|1874|1874.6|1874|1875.4|1874.8|1874.2|1873.8|3380
1639752640000|2021-12-17 14:50:40|1874.4|1873.8|1874.2|1873.6|1874.4|1873.8|1873.6|1873|4969
1639752650000|2021-12-17 14:50:50|1874|1873.4|1873.2|1872.8|1874|1873.6|1872.8|1872.6|1916
1639752660000|2021-12-17 14:51:00|1873|1872.6|1872.8|1872.4|1873.4|1873|1872.6|1872.2|16227
1639752670000|2021-12-17 14:51:10|1872.6|1872.2|1873.4|1872.8|1873.4|1873|1872.6|1872.2|3840
1639752680000|2021-12-17 14:51:20|1873.6|1873|1873.8|1873.2|1873.8|1873.6|1873.2|1872.8|4772
1639752690000|2021-12-17 14:51:30|1873|1872.8|1874|1873.6|1874.2|1873.6|1873|1872.8|3236
1639752700000|2021-12-17 14:51:40|1873.8|1873.4|1874.4|1874|1875|1874.6|1873.8|1873.4|627
1639752710000|2021-12-17 14:51:50|1874.2|1874.2|1874.4|1874|1875.8|1875.6|1873.8|1873.6|42259
1639752720000|2021-12-17 14:52:00|1874.6|1874.2|1874.6|1874.2|1875.2|1874.8|1874.2|1874|7144
1639752730000|2021-12-17 14:52:10|1874.8|1874.4|1874.6|1874.2|1875|1874.6|1874.4|1874|0
1639752740000|2021-12-17 14:52:20|1874.4|1874|1875|1874.4|1875.4|1875|1874.4|1874|183
1639752750000|2021-12-17 14:52:30|1875.2|1874.6|1876.4|1876|1876.6|1876|1875|1874.6|1260
1639752760000|2021-12-17 14:52:40|1876.6|1876.2|1877.2|1876.8|1877.4|1877|1876.4|1876.2|1386
1639752770000|2021-12-17 14:52:50|1877.4|1876.6|1876.4|1876|1877.4|1876.8|1875.6|1875.2|66551
1639752780000|2021-12-17 14:53:00|1876.6|1876.2|1876.4|1876|1877|1876.4|1876|1875.8|7874
1639752790000|2021-12-17 14:53:10|1876.2|1875.8|1877|1876.6|1877.6|1877.2|1876|1875.6|8603
1639752800000|2021-12-17 14:53:20|1877.2|1876.4|1877.4|1877|1877.6|1877.2|1877|1876.4|5740
1639752810000|2021-12-17 14:53:30|1877.2|1876.8|1877|1876.6|1877.6|1877|1876.6|1876.2|3103
1639752820000|2021-12-17 14:53:40|1876.8|1876.4|1876.4|1875.8|1876.8|1876.4|1876|1875.8|993
1639752830000|2021-12-17 14:53:50|1876.6|1876|1876.6|1876|1877.2|1876.6|1875.8|1875.6|15967
1639752840000|2021-12-17 14:54:00|1875.6|1875.4|1875.8|1875.4|1876.8|1876.4|1875.6|1875.4|26540
1639752850000|2021-12-17 14:54:10|1875.6|1875.2|1875.4|1874.8|1876|1875.4|1875.2|1874.6|1462
1639752860000|2021-12-17 14:54:20|1875.6|1875|1875.2|1875|1875.8|1875.2|1875.2|1874.6|756
1639752870000|2021-12-17 14:54:30|1875.4|1875.2|1874.8|1874.4|1875.6|1875.2|1874.8|1874.2|262
1639752880000|2021-12-17 14:54:40|1874.6|1874.2|1875|1874.6|1875|1874.6|1874.4|1874|2475
1639752890000|2021-12-17 14:54:50|1875.2|1874.8|1875|1874.6|1876|1875.4|1875|1874.4|22955
1639752900000|2021-12-17 14:55:00|1874.8|1874.8|1873.6|1873.2|1875.6|1875|1873.6|1873.2|6401
1639752910000|2021-12-17 14:55:10|1873.4|1873|1873.2|1872.6|1874|1873.6|1872.8|1872.4|1486
1639752920000|2021-12-17 14:55:20|1873.4|1872.8|1874.2|1873.4|1874.2|1873.8|1873.4|1872.6|3517
1639752930000|2021-12-17 14:55:30|1874|1873.6|1874.6|1874.2|1874.6|1874.2|1873.6|1873.6|1888
1639752940000|2021-12-17 14:55:40|1874.4|1874|1873.8|1873.4|1875|1874.4|1873.4|1873.2|3508
1639752950000|2021-12-17 14:55:50|1873.6|1873.2|1873.6|1873.2|1874.2|1873.8|1873.4|1872.8|22416
1639752960000|2021-12-17 14:56:00|1873.4|1873|1874.2|1873.8|1874.6|1874.2|1873.4|1873|7043
1639752970000|2021-12-17 14:56:10|1874.4|1874|1874.4|1873.8|1874.8|1874.2|1874|1873.6|757
1639752980000|2021-12-17 14:56:20|1874.6|1874|1875.2|1874.6|1875.4|1875|1874.4|1874|2337
1639752990000|2021-12-17 14:56:30|1875|1874.4|1875.6|1875.4|1875.8|1875.4|1874.4|1874.2|967
1639753000000|2021-12-17 14:56:40|1875.8|1875.2|1874.4|1874.2|1876|1875.6|1874|1873.8|3393
1639753010000|2021-12-17 14:56:50|1874.6|1874.4|1874.4|1873.8|1875.2|1874.4|1873.8|1873.6|29117
1639753020000|2021-12-17 14:57:00|1874.2|1874|1873.6|1873.2|1874.4|1874.2|1873.6|1873.2|2095
1639753030000|2021-12-17 14:57:10|1873.8|1873.4|1874.4|1874|1874.4|1874|1873.4|1873|13696
1639753040000|2021-12-17 14:57:20|1874.2|1873.8|1874.4|1874|1874.4|1874|1873.8|1873.6|13238
1639753050000|2021-12-17 14:57:30|1874.2|1873.8|1874.2|1873.8|1874.4|1874|1873.8|1873.4|13397
1639753060000|2021-12-17 14:57:40|1874.4|1874|1874.4|1874|1874.8|1874.4|1874.2|1873.8|3816
1639753070000|2021-12-17 14:57:50|1874.2|1873.8|1874.4|1873.8|1874.4|1874|1873.6|1873.4|23228
1639753080000|2021-12-17 14:58:00|1874.2|1873.6|1874.8|1874.2|1875.2|1875|1874|1873.6|8872
1639753090000|2021-12-17 14:58:10|1874.6|1874.4|1875|1874.6|1875.4|1875|1874.6|1874.4|322
1639753100000|2021-12-17 14:58:20|1874.8|1874.4|1875|1874.6|1875|1874.6|1874.6|1874.2|2632
1639753110000|2021-12-17 14:58:30|1874.8|1874.8|1874.8|1874.4|1875|1874.8|1874.8|1874.4|249
1639753120000|2021-12-17 14:58:40|1875|1874.6|1874.8|1874.4|1875|1874.8|1874.8|1874.4|0
1639753130000|2021-12-17 14:58:50|1875|1874.6|1875|1874.8|1875.6|1875|1875|1874.4|24634
1639753140000|2021-12-17 14:59:00|1875.2|1874.6|1874|1873.6|1875.4|1875.2|1873.6|1873.4|17296
1639753150000|2021-12-17 14:59:10|1873.8|1873.4|1874.6|1874.2|1874.8|1874.2|1873.8|1873.4|313
1639753160000|2021-12-17 14:59:20|1874.8|1874.4|1874.8|1874.4|1875.2|1874.8|1874.2|1873.8|3580
1639753170000|2021-12-17 14:59:30|1875|1874.2|1876.4|1876|1876.4|1876|1875|1874.2|8475
1639753180000|2021-12-17 14:59:40|1876.6|1876.2|1877|1876.6|1877.2|1876.6|1876.4|1876|7006
1639753190000|2021-12-17 14:59:50|1876.8|1876.4|1877.4|1877.2|1877.8|1877.2|1876.4|1876|11921
1639753200000|2021-12-17 15:00:00|1877.6|1877|1876.6|1876.2|1877.6|1877.2|1876.2|1875.6|19404
1639753210000|2021-12-17 15:00:10|1876.4|1876.4|1877.2|1876.8|1877.2|1876.8|1876.4|1876.4|0
1639753220000|2021-12-17 15:00:20|1877|1876.6|1876.6|1876.2|1877.2|1877|1876.4|1876.2|1679
1639753230000|2021-12-17 15:00:30|1876.8|1876.4|1875.8|1875.2|1876.8|1876.4|1875.4|1875|5561
1639753240000|2021-12-17 15:00:40|1875.6|1875.4|1875.4|1875|1875.8|1875.4|1875.2|1875|1627
1639753250000|2021-12-17 15:00:50|1875.2|1874.8|1875.2|1874.8|1875.6|1875.4|1875.2|1874.6|3038
1639753260000|2021-12-17 15:01:00|1875|1875|1876.2|1875.8|1876.4|1875.8|1875|1875|2651
1639753270000|2021-12-17 15:01:10|1876.4|1876|1877.6|1877.2|1877.6|1877.2|1876.2|1876|5352
1639753280000|2021-12-17 15:01:20|1877.8|1877|1876.8|1876.4|1878|1877.2|1876.4|1876|5150
1639753290000|2021-12-17 15:01:30|1876.6|1876.2|1877|1876.4|1877|1876.6|1876.4|1876|1733
1639753300000|2021-12-17 15:01:40|1877.2|1876.6|1877.8|1877.4|1877.8|1877.4|1876.8|1876.4|1284
1639753310000|2021-12-17 15:01:50|1878|1877.2|1878.4|1878|1878.4|1878.2|1877.8|1877.2|12793
1639753320000|2021-12-17 15:02:00|1878.2|1877.8|1878.2|1877.8|1878.4|1878|1877.8|1877.4|7654
1639753330000|2021-12-17 15:02:10|1878|1877.6|1876.8|1876.6|1878.2|1877.8|1876.8|1876.4|1557
1639753340000|2021-12-17 15:02:20|1877|1876.4|1876.4|1875.8|1877|1876.6|1876.2|1875.8|0
1639753350000|2021-12-17 15:02:30|1876.2|1875.6|1875.6|1875.2|1876.6|1876.2|1875.6|1875.2|5832
1639753360000|2021-12-17 15:02:40|1875.8|1875.4|1875.8|1875.4|1876.2|1876|1875.8|1875.4|5997
1639753370000|2021-12-17 15:02:50|1876|1875.6|1876.6|1876|1876.6|1876.2|1876|1875.6|1511
1639753380000|2021-12-17 15:03:00|1876.8|1876.2|1876.6|1876.4|1877.4|1876.8|1876.6|1876.2|5144
1639753390000|2021-12-17 15:03:10|1876.8|1876|1876.4|1876|1876.8|1876.4|1875.8|1875.2|6564
1639753400000|2021-12-17 15:03:20|1876.2|1875.8|1877.8|1877.4|1877.8|1877.6|1876.2|1875.8|1996
1639753410000|2021-12-17 15:03:30|1877.6|1877.2|1878.2|1877.8|1878.4|1878|1877.6|1877.2|2462
1639753420000|2021-12-17 15:03:40|1878.4|1878|1878.6|1878|1879|1878.6|1878|1877.8|8167
1639753430000|2021-12-17 15:03:50|1878.4|1878.2|1879|1878.6|1879|1878.6|1878.2|1878|5662
1639753440000|2021-12-17 15:04:00|1879.2|1878.8|1878.8|1878.4|1879.2|1878.8|1878|1877.8|9757
1639753450000|2021-12-17 15:04:10|1878.6|1878.2|1878|1877.4|1879.2|1878.8|1877.6|1877.2|5456
1639753460000|2021-12-17 15:04:20|1878.2|1877.6|1877.4|1876.8|1878.2|1877.8|1877|1876.8|1759
1639753470000|2021-12-17 15:04:30|1877.2|1877|1877.2|1876.8|1877.4|1877|1877|1876.8|70
1639753480000|2021-12-17 15:04:40|1877.4|1877|1878|1877.4|1878|1877.6|1877.2|1876.8|1166
1639753490000|2021-12-17 15:04:50|1878.2|1877.6|1878.2|1877.8|1878.6|1878.2|1878|1877.6|2723
1639753500000|2021-12-17 15:05:00|1878|1877.6|1879.2|1878.8|1879.6|1879|1878|1877.6|68605
1639753510000|2021-12-17 15:05:10|1879|1878.6|1878.4|1878|1879.4|1879.2|1878.2|1878|3942
1639753520000|2021-12-17 15:05:20|1878.2|1877.8|1877.6|1877.2|1878.2|1877.8|1877.4|1877.2|2335
1639753530000|2021-12-17 15:05:30|1877.4|1877|1877.8|1877.4|1878|1877.8|1877|1876.6|3003
1639753540000|2021-12-17 15:05:40|1878|1877.6|1878.2|1877.6|1878.2|1877.8|1877.8|1877.4|1491
1639753550000|2021-12-17 15:05:50|1878|1877.4|1877.4|1876.8|1878|1877.4|1876.8|1876.4|1238
1639753560000|2021-12-17 15:06:00|1877.6|1877|1877.4|1876.8|1877.6|1877.4|1877.2|1876.8|410
1639753570000|2021-12-17 15:06:10|1877.6|1877|1877.2|1876.8|1878|1877.6|1877.2|1876.8|9502
1639753580000|2021-12-17 15:06:20|1877.4|1876.6|1877.2|1876.8|1877.4|1877|1877|1876.6|1513
1639753590000|2021-12-17 15:06:30|1877|1876.6|1877.4|1876.8|1877.8|1877.6|1876.8|1876.6|3345
1639753600000|2021-12-17 15:06:40|1877.2|1877|1877.4|1877|1877.4|1877|1877|1876.6|0
1639753610000|2021-12-17 15:06:50|1877.2|1876.8|1877|1876.6|1877.4|1877|1876.8|1876.6|5500
1639753620000|2021-12-17 15:07:00|1876.8|1876.8|1877|1876.4|1877.4|1877|1876.8|1876.4|1463
1639753630000|2021-12-17 15:07:10|1876.8|1876.2|1876.6|1876.2|1877|1876.6|1876.4|1876|3510
1639753640000|2021-12-17 15:07:20|1876.8|1876.4|1876.8|1876.4|1876.8|1876.4|1876|1875.6|8193
1639753650000|2021-12-17 15:07:30|1876.6|1876.2|1876.6|1876.2|1877.4|1877|1876.4|1876.2|500
1639753660000|2021-12-17 15:07:40|1876.8|1876.4|1876.6|1876.2|1876.8|1876.4|1876.4|1876|1564
1639753670000|2021-12-17 15:07:50|1876.4|1876|1875.8|1875.4|1876.6|1876.2|1875.6|1875.2|6597
1639753680000|2021-12-17 15:08:00|1875.6|1875.2|1875.4|1875|1875.8|1875.4|1875.2|1875|827
1639753690000|2021-12-17 15:08:10|1875.2|1874.8|1875.4|1874.8|1875.4|1875|1874.6|1874.2|8262
1639753700000|2021-12-17 15:08:20|1875.6|1875|1875.6|1875.2|1875.8|1875.6|1875|1874.6|2719
1639753710000|2021-12-17 15:08:30|1875.4|1875|1875.6|1875|1875.6|1875.2|1874.6|1874.2|4323
1639753720000|2021-12-17 15:08:40|1875.8|1875.2|1876.2|1875.8|1876.4|1876.2|1875.6|1875.2|5148
1639753730000|2021-12-17 15:08:50|1876|1875.6|1876|1875.6|1876.2|1875.8|1875.6|1875.4|3423
1639753740000|2021-12-17 15:09:00|1875.8|1875.8|1875.4|1875|1876|1875.8|1875.2|1874.8|11059
1639753750000|2021-12-17 15:09:10|1875.2|1874.8|1875.4|1875|1875.6|1875.2|1874.8|1874.4|5485
1639753760000|2021-12-17 15:09:20|1875.2|1874.8|1874.4|1874|1875.2|1874.8|1874.4|1874|21344
1639753770000|2021-12-17 15:09:30|1874.6|1874.2|1874.2|1873.8|1874.6|1874.4|1873.8|1873.6|5644
1639753780000|2021-12-17 15:09:40|1874|1873.6|1874|1873.6|1874.2|1873.8|1873.8|1873.4|640
1639753790000|2021-12-17 15:09:50|1873.8|1873.4|1874|1873.6|1874|1873.8|1873.6|1873.4|1103
1639753800000|2021-12-17 15:10:00|1874.2|1873.8|1874|1873.8|1874.4|1874|1873.8|1873.4|908
1639753810000|2021-12-17 15:10:10|1874.2|1874|1875.4|1875|1875.4|1875|1874.2|1874|1482
1639753820000|2021-12-17 15:10:20|1875.2|1874.8|1874.8|1874.2|1875.4|1875|1874.6|1874.2|213
1639753830000|2021-12-17 15:10:30|1874.6||1874.4||1874.8||1874.4||0
1639753840000|2021-12-17 15:10:40|1874.2|1874|1874.6|1874.2|1874.8|1874.4|1874|1873.6|1215
1639753850000|2021-12-17 15:10:50|1874.4|1874|1874.6|1874.2|1874.6|1874.2|1874|1873.8|193
1639753860000|2021-12-17 15:11:00|1874.8|1874.4|1874.2|1873.8|1874.8|1874.4|1874.2|1873.8|1145
1639753870000|2021-12-17 15:11:10|1874.4|1874|1873.4|1873|1874.4|1874|1873.2|1872.8|3824
1639753880000|2021-12-17 15:11:20|1873.2|1873.2|1873.2|1873|1873.2|1873.2|1873.2|1873|200
1639753890000|2021-12-17 15:11:30|1873.4|1873.2|1872.4|1872|1873.4|1873.2|1872.4|1872|1267
1639753900000|2021-12-17 15:11:40|1872.2|1871.8|1872|1871.6|1872.4|1872|1872|1871.4|1865
1639753910000|2021-12-17 15:11:50|1871.8|1871.4|1872|1871.4|1872|1871.6|1871.6|1871.2|500
1639753920000|2021-12-17 15:12:00|1871.8|1871.6|1872.4|1872|1872.6|1872.2|1871.6|1871.4|3133
1639753930000|2021-12-17 15:12:10|1872.2|1871.8|1872.4|1871.8|1872.4|1872|1871.8|1871.6|873
1639753940000|2021-12-17 15:12:20|1872.2|1871.6|1871.6|1871.2|1872.2|1871.8|1871.6|1871.2|2683
1639753950000|2021-12-17 15:12:30|1871.4|1871|1871.2|1870.6|1871.6|1871.2|1870.8|1870.4|12582
1639753960000|2021-12-17 15:12:40|1871.4|1870.8|1871|1870.6|1871.4|1871.2|1871|1870.6|1650
1639753970000|2021-12-17 15:12:50|1871.2|1870.4|1871.2|1870.8|1871.4|1871.2|1870.8|1870.4|5039
1639753980000|2021-12-17 15:13:00|1871.6|1870.6|1871.8|1871.4|1872.2|1871.8|1871.4|1870.6|33067
1639753990000|2021-12-17 15:13:10|1871.6|1871.6|1870.8|1870.4|1872|1871.6|1870.6|1870.2|49798
1639754000000|2021-12-17 15:13:20|1870.6|1870.2|1870.6|1870.2|1871.2|1870.6|1870.2|1870|41715
1639754010000|2021-12-17 15:13:30|1870.8|1870.4|1870.8|1870.4|1870.8|1870.6|1870.6|1870.2|161
1639754020000|2021-12-17 15:13:40|1870.6|1870.2|1869.8|1869.6|1870.8|1870.2|1869.4|1869|27787
1639754030000|2021-12-17 15:13:50|1870|1869.8|1869.6|1869.2|1870|1869.8|1869.4|1869|2938
1639754040000|2021-12-17 15:14:00|1869.8|1869.4|1870.4|1869.8|1871|1870.6|1869.6|1869.2|5236
1639754050000|2021-12-17 15:14:10|1870.6|1870|1870.6|1870.2|1870.8|1870.6|1870.6|1870|1638
1639754060000|2021-12-17 15:14:20|1870.8|1870.4|1870.6|1870|1870.8|1870.4|1870|1869.6|4100
1639754070000|2021-12-17 15:14:30|1870.8|1870.2|1869.8|1869.4|1870.8|1870.4|1869.8|1869.4|1420
1639754080000|2021-12-17 15:14:40|1870|1869.2|1870.2|1869.6|1870.4|1870|1870|1869.2|334
1639754090000|2021-12-17 15:14:50|1870|1869.4|1870|1869.4|1870|1869.6|1869.6|1869.2|163
1639754100000|2021-12-17 15:15:00|1869.8|1869.2|1869.6|1869.2|1870|1869.4|1869.2|1869|967
1639754110000|2021-12-17 15:15:10|1869.4|1869|1868.4|1868|1869.6|1869.4|1868.2|1868|10552
1639754120000|2021-12-17 15:15:20|1868.6|1868.2|1869.2|1868.6|1869.4|1869|1868.4|1868.2|1821
1639754130000|2021-12-17 15:15:30|1869|1868.4|1868.8|1868.2|1869|1868.8|1868.4|1868|3350
1639754140000|2021-12-17 15:15:40|1868.6|1868.4|1868.6|1868.2|1868.8|1868.4|1868.4|1868|2783
1639754150000|2021-12-17 15:15:50|1868.4|1868|1868.6|1868.2|1868.6|1868.4|1868|1867.6|4989
1639754160000|2021-12-17 15:16:00|1868.4|1868|1868.4|1867.8|1868.6|1868.4|1868.2|1867.8|858
1639754170000|2021-12-17 15:16:10|1868.2|1867.6|1867.4|1867|1868.2|1867.6|1867.2|1867|2257
1639754180000|2021-12-17 15:16:20|1867.6|1867.2|1868.6|1868.2|1868.6|1868.4|1867.4|1867.2|9837
1639754190000|2021-12-17 15:16:30|1868.8|1868.4|1868.8|1868.2|1869.2|1868.8|1868.8|1868.2|1851
1639754200000|2021-12-17 15:16:40|1868.6|1868.4|1868.4|1868.2|1869.2|1868.8|1868.4|1868.2|2144
1639754210000|2021-12-17 15:16:50|1868.6|1868|1868.4|1868|1868.6|1868.2|1867.8|1867.4|4693
1639754220000|2021-12-17 15:17:00|1868.6|1868.2|1868.2|1867.6|1868.6|1868.4|1868|1867.6|2127
1639754230000|2021-12-17 15:17:10|1868.4|1867.8|1868.6|1868|1868.8|1868.6|1868.2|1867.8|3654
1639754240000|2021-12-17 15:17:20|1868.4|1867.6|1867.8|1867.4|1868.4|1867.8|1867.2|1867|6078
1639754250000|2021-12-17 15:17:30|1867.6|1867.2|1867.4|1867|1868|1867.6|1867|1866.6|10722
1639754260000|2021-12-17 15:17:40|1867.6|1867.2|1867.2|1867|1867.8|1867.2|1867|1866.6|2472
1639754270000|2021-12-17 15:17:50|1867.4|1866.8|1867.4|1867|1867.4|1867|1867|1866.6|286
1639754280000|2021-12-17 15:18:00|1867.2|1866.8|1867.2|1866.8|1867.4|1867|1866.8|1866.4|956
1639754290000|2021-12-17 15:18:10|1867.4|1867|1867.2|1866.8|1867.4|1867.2|1867.2|1866.8|3266
1639754300000|2021-12-17 15:18:20|1867|1866.6|1866.4|1866|1867|1866.6|1866.2|1866|4640
1639754310000|2021-12-17 15:18:30|1866.2|1866.2|1867|1866.6|1867.4|1867|1866.2|1866.2|7799
1639754320000|2021-12-17 15:18:40|1867.2|1866.8|1866.6|1866.2|1867.6|1867|1866.4|1866|5804
1639754330000|2021-12-17 15:18:50|1866.8|1866|1866.8|1866.6|1866.8|1866.6|1866.2|1866|293
1639754340000|2021-12-17 15:19:00|1866.6|1866.4|1868.2|1867.6|1868.2|1867.8|1866.6|1866.2|17463
1639754350000|2021-12-17 15:19:10|1868|1867.4|1867|1866.6|1868.2|1867.6|1867|1866.6|161
1639754360000|2021-12-17 15:19:20|1867.2|1866.8|1866.8|1866.2|1867.4|1866.8|1866.6|1866.2|602
1639754370000|2021-12-17 15:19:30|1866.6|1866.4|1867.6|1867.2|1867.8|1867.4|1866.6|1866.2|3977
1639754380000|2021-12-17 15:19:40|1867.8|1867.4|1868|1867.8|1868|1867.8|1867.6|1867.4|161
1639754390000|2021-12-17 15:19:50|1868.2|1868|1868.4|1868.2|1868.8|1868.4|1868.2|1868|4126
1639754400000|2021-12-17 15:20:00|1868.2|1868|1867.8|1867.4|1868.6|1868.2|1867.8|1867.4|953
1639754410000|2021-12-17 15:20:10|1867.6|1867.2|1867.4|1866.8|1867.8|1867.2|1867|1866.6|0
1639754420000|2021-12-17 15:20:20|1867.2|1866.6|1867.2|1866.8|1867.4|1867|1866.6|1866.2|161
1639754430000|2021-12-17 15:20:30|1867|1866.6|1866.6|1866.2|1867.2|1866.6|1866.4|1866.2|161
1639754440000|2021-12-17 15:20:40|1866.4|1866|1866.2|1865.8|1866.6|1866.2|1865.8|1865.4|16901
1639754450000|2021-12-17 15:20:50|1866.4|1866|1866.6|1866|1867.2|1866.8|1866.4|1866|2603
1639754460000|2021-12-17 15:21:00|1866.4|1865.8|1866.4|1865.8|1866.6|1866|1865.8|1865.2|0
1639754470000|2021-12-17 15:21:10|1866.2|1865.6|1866.4|1866|1866.6|1866.2|1865.8|1865.4|822
1639754480000|2021-12-17 15:21:20|1866.6|1865.8|1866.8|1866.4|1867|1866.8|1866.2|1865.8|1604
1639754490000|2021-12-17 15:21:30|1866.6|1866.2|1867|1866.6|1867.2|1866.8|1866.6|1866|4050
1639754500000|2021-12-17 15:21:40|1866.8|1866.4|1867.4|1867|1867.8|1867.4|1866.8|1866.2|10443
1639754510000|2021-12-17 15:21:50|1867.6|1867.2|1867|1866.6|1867.6|1867.2|1867|1866.6|630
1639754520000|2021-12-17 15:22:00|1866.8|1866.4|1866.4|1866|1867.2|1866.8|1866|1865.6|5599
1639754530000|2021-12-17 15:22:10|1866.2|1865.6|1865.8|1865.4|1866.4|1865.8|1865.8|1865.4|2058
1639754540000|2021-12-17 15:22:20|1865.6|1865.2|1865.2|1864.8|1865.8|1865.4|1864.8|1864.4|11676
1639754550000|2021-12-17 15:22:30|1865|1865|1865.2|1864.8|1865.2|1865|1865|1864.8|164
1639754560000|2021-12-17 15:22:40|1865|1864.6|1865.4|1864.8|1865.6|1865.2|1864.6|1864.2|6771
1639754570000|2021-12-17 15:22:50|1865.2|1864.6|1865.4|1865|1865.6|1865|1865|1864.4|783
1639754580000|2021-12-17 15:23:00|1865.2|1864.6|1865.4|1865.2|1865.6|1865.2|1865|1864.6|71
1639754590000|2021-12-17 15:23:10|1865.6|1865|1866.4|1866.2|1866.6|1866.2|1865.4|1865|8382
1639754600000|2021-12-17 15:23:20|1866.2|1866|1866.4|1866|1866.6|1866|1866.2|1865.6|202
1639754610000|2021-12-17 15:23:30|1866.2|1865.8|1866.2|1865.6|1866.4|1866.2|1865.8|1865.4|963
1639754620000|2021-12-17 15:23:40|1866.4|1865.8|1866.8|1866.4|1866.8|1866.4|1866.4|1865.6|2717
1639754630000|2021-12-17 15:23:50|1866.6|1866.2|1866.4|1866|1866.6|1866.4|1866|1865.8|1212
1639754640000|2021-12-17 15:24:00|1866.2|1865.8|1866|1865.6|1866.6|1866.2|1866|1865.6|1480
1639754650000|2021-12-17 15:24:10|1865.8|1865.4|1865.4|1865.2|1865.8|1865.4|1865.2|1865|11813
1639754660000|2021-12-17 15:24:20|1865.6|1865|1865.2|1864.8|1865.6|1865.2|1864.8|1864.4|4793
1639754670000|2021-12-17 15:24:30|1865|1864.6|1865|1864.6|1865.2|1865|1865|1864.4|2965
1639754680000|2021-12-17 15:24:40|1865.2|1864.8|1866|1865.6|1866.2|1865.8|1865|1864.8|4301
1639754690000|2021-12-17 15:24:50|1866.2|1865.8|1866|1865.8|1866.6|1866.2|1866|1865.8|5642
1639754700000|2021-12-17 15:25:00|1866.2|1866|1867.2|1866.6|1867.2|1866.8|1866|1866|509
1639754710000|2021-12-17 15:25:10|1867|1866.8|1866.4|1866|1867.6|1867.2|1866.2|1865.8|2614
1639754720000|2021-12-17 15:25:20|1866.2|1865.8|1865.6|1865.2|1866.2|1865.8|1865.4|1865.2|8431
1639754730000|2021-12-17 15:25:30|1865.8|1865.4|1865.8|1865.4|1866.4|1866|1865.6|1865.2|4470
1639754740000|2021-12-17 15:25:40|1866|1865.6|1866.6|1866.2|1866.8|1866.4|1865.8|1865.4|6469
1639754750000|2021-12-17 15:25:50|1866.8|1866.4|1866.2|1866|1866.8|1866.4|1866|1865.8|63
1639754760000|2021-12-17 15:26:00|1866.4|1865.8|1866.4|1866.2|1866.8|1866.6|1866.2|1865.8|9752
1639754770000|2021-12-17 15:26:10|1866.2|1866|1866.6|1866.2|1867|1866.8|1866|1865.6|10638
1639754780000|2021-12-17 15:26:20|1866.8|1866.4|1867|1866.8|1867.4|1867|1866.6|1866.2|5727
1639754790000|2021-12-17 15:26:30|1867.2|1867|1868.4|1868|1868.6|1868.2|1867.2|1866.8|11538
1639754800000|2021-12-17 15:26:40|1868.2|1867.8|1867.4|1867|1868.4|1868|1867|1866.8|2647
1639754810000|2021-12-17 15:26:50|1867.2|1866.8|1867.6|1867.2|1867.6|1867.4|1867.2|1866.8|2362
1639754820000|2021-12-17 15:27:00|1867.4|1867.4|1867.8|1867.4|1868.2|1867.8|1867.4|1867.2|11556
1639754830000|2021-12-17 15:27:10|1867.6|1867.2|1867.2|1866.8|1867.8|1867.4|1867|1866.6|4606
1639754840000|2021-12-17 15:27:20|1867|1866.6|1867.4|1867|1867.8|1867.4|1867|1866.6|2538
1639754850000|2021-12-17 15:27:30|1867.2|1866.8|1867.4|1867.2|1868|1867.4|1867.2|1866.8|975
1639754860000|2021-12-17 15:27:40|1867.6|1867|1868.6|1868.4|1868.6|1868.4|1867.4|1867|10301
1639754870000|2021-12-17 15:27:50|1868.4|1868.2|1868.2|1867.8|1868.6|1868.2|1868.2|1867.8|0
1639754880000|2021-12-17 15:28:00|1868.4|1868|1869|1868.8|1869.2|1868.8|1868.4|1868|7361
1639754890000|2021-12-17 15:28:10|1868.8|1868.6|1868.4|1868|1869|1868.8|1868|1867.8|3822
1639754900000|2021-12-17 15:28:20|1868.2|1867.8|1869.6|1869|1869.6|1869.2|1868|1867.8|10342
1639754910000|2021-12-17 15:28:30|1869.4|1868.8|1868.8|1868.6|1869.4|1869|1868.4|1868.2|11244
1639754920000|2021-12-17 15:28:40|1869|1868.8|1868.8|1868.4|1869.4|1869|1868.8|1868.4|19127
1639754930000|2021-12-17 15:28:50|1868.6|1868.6|1869.8|1869.4|1869.8|1869.4|1868.6|1868.6|19787
1639754940000|2021-12-17 15:29:00|1869.6|1869.6|1870.2|1869.8|1870.4|1870|1869.6|1869.6|2282
1639754950000|2021-12-17 15:29:10|1870|1869.6|1870.6|1870.4|1870.6|1870.4|1870|1869.6|3230
1639754960000|2021-12-17 15:29:20|1870.4|1870.2|1870.4|1870|1870.6|1870.2|1869.8|1869.4|4567
1639754970000|2021-12-17 15:29:30|1870.6|1870.2|1870.2|1870|1870.6|1870.2|1870.2|1870|2731
1639754980000|2021-12-17 15:29:40|1870|1869.8|1870.4|1870|1870.6|1870.2|1869.6|1869.2|19382
1639754990000|2021-12-17 15:29:50|1870.2|1869.8|1870.6|1870.2|1870.8|1870.4|1869.6|1869.4|9924
1639755000000|2021-12-17 15:30:00|1870.4|1870|1870|1869.6|1870.4|1870|1869.4|1869|3806
1639755010000|2021-12-17 15:30:10|1870.2|1869.8|1869.6|1869.2|1870.4|1869.8|1869.4|1869|8361
1639755020000|2021-12-17 15:30:20|1869.4|1869|1869.4|1869|1870.2|1870|1869.2|1869|28457
1639755030000|2021-12-17 15:30:30|1869.6|1869.2|1870.6|1870|1870.6|1870.2|1869.6|1869.2|8981
1639755040000|2021-12-17 15:30:40|1870.4|1870.2|1870.6|1870.2|1870.6|1870.2|1870.2|1869.8|1402
1639755050000|2021-12-17 15:30:50|1870.4|1870|1870.4|1870|1871|1870.6|1870.2|1869.8|1837
1639755060000|2021-12-17 15:31:00|1870.2|1869.8|1871|1870.8|1871|1870.8|1870|1869.8|5999
1639755070000|2021-12-17 15:31:10|1870.8|1870.6|1871.4|1870.8|1871.6|1871.2|1870.8|1870.4|4713
1639755080000|2021-12-17 15:31:20|1871.2|1870.6|1871.4|1870.8|1872|1871.6|1871|1870.6|5837
1639755090000|2021-12-17 15:31:30|1871.6|1871|1871.4|1871|1871.8|1871.4|1871.2|1870.8|3772
1639755100000|2021-12-17 15:31:40|1871.6|1870.8|1872|1871.6|1872.2|1871.6|1871.4|1870.8|2500
1639755110000|2021-12-17 15:31:50|1871.8|1871.4|1871.6|1871.2|1872.2|1871.8|1871.4|1871|4055
1639755120000|2021-12-17 15:32:00|1871.4|1871|1871|1870.6|1871.6|1871|1870.8|1870.2|2553
1639755130000|2021-12-17 15:32:10|1870.8|1870.4|1871.6|1871.2|1872|1871.6|1870.8|1870.2|3262
1639755140000|2021-12-17 15:32:20|1871.8|1871|1872.6|1872.2|1872.8|1872.4|1871.4|1871|1787
1639755150000|2021-12-17 15:32:30|1872.4|1872|1872.4|1872|1872.6|1872.2|1872|1871.6|218
1639755160000|2021-12-17 15:32:40|1872.2|1871.8|1872|1871.6|1872.4|1872|1871.8|1871.2|6481
1639755170000|2021-12-17 15:32:50|1872.2|1871.8|1872.4|1872|1872.6|1872.2|1872|1871.6|2533
1639755180000|2021-12-17 15:33:00|1872.2|1871.8|1872.8|1872.2|1873|1872.4|1872.2|1871.8|1911
1639755190000|2021-12-17 15:33:10|1872.6|1872|1873.8|1873.2|1873.8|1873.4|1872.4|1872|6733
1639755200000|2021-12-17 15:33:20|1873.6|1873.4|1874|1873.6|1874.6|1874.2|1873.4|1873|2038
1639755210000|2021-12-17 15:33:30|1874.2|1873.8|1874.4|1874|1874.8|1874.4|1874.2|1873.8|6606
1639755220000|2021-12-17 15:33:40|1874.6|1874.2|1874.6|1874.2|1874.8|1874.4|1874.2|1874|1067
1639755230000|2021-12-17 15:33:50|1874.8|1874.4|1875|1874.6|1875.6|1875.2|1874.6|1874.4|21912
1639755240000|2021-12-17 15:34:00|1874.8|1874.4|1875.4|1875|1875.6|1875|1874.8|1874.4|2444
1639755250000|2021-12-17 15:34:10|1875.6|1875.2|1876.6|1876.2|1876.8|1876.4|1875.4|1875|4570
1639755260000|2021-12-17 15:34:20|1876.8|1876.4|1876.2|1875.8|1876.8|1876.4|1876|1875.8|1839
1639755270000|2021-12-17 15:34:30|1876.4|1876|1876.6|1876.2|1876.8|1876.4|1876.2|1875.8|630
1639755280000|2021-12-17 15:34:40|1876.4|1876|1876.2|1875.6|1876.4|1876|1875.8|1875.4|6163
1639755290000|2021-12-17 15:34:50|1876|1875.8|1875.6|1875.4|1876.2|1875.8|1875.6|1875.4|0
1639755300000|2021-12-17 15:35:00|1875.8|1875.6|1876.4|1875.8|1876.6|1876.2|1875.8|1875.4|2523
1639755310000|2021-12-17 15:35:10|1876.6|1876|1878.6|1878|1878.6|1878|1876.6|1876|26246
1639755320000|2021-12-17 15:35:20|1878.4|1878.2|1878.2|1877.6|1878.8|1878.2|1878|1877.6|439
1639755330000|2021-12-17 15:35:30|1878|1877.4|1876.6|1876.2|1878|1877.4|1876.6|1876|0
1639755340000|2021-12-17 15:35:40|1877|1876.4|1876.8|1876.2|1877|1876.6|1876.2|1875.8|962
1639755350000|2021-12-17 15:35:50|1877|1876.4|1876.6|1876.2|1877.2|1876.8|1876.2|1876|1660
1639755360000|2021-12-17 15:36:00|1876.8|1876.4|1876.8|1876.2|1877.2|1876.6|1876.4|1876.2|416
1639755370000|2021-12-17 15:36:10|1877|1876.4|1877|1876.4|1877.2|1876.8|1876.8|1876.2|4374
1639755380000|2021-12-17 15:36:20|1876.8|1876.6|1876.6|1876|1877.2|1876.8|1876.4|1876|2834
1639755390000|2021-12-17 15:36:30|1876.8|1876.2|1876.8|1876.4|1877|1876.6|1876|1875.8|2127
1639755400000|2021-12-17 15:36:40|1877|1876.6|1876.6|1876.2|1877|1876.6|1876.4|1876.2|2536
1639755410000|2021-12-17 15:36:50|1876.8|1876.4|1877.4|1877|1877.8|1877.4|1876.6|1876.2|4461
1639755420000|2021-12-17 15:37:00|1877.6|1877.2|1878.4|1878.2|1878.6|1878.2|1877.4|1877|14603
1639755430000|2021-12-17 15:37:10|1878.6|1878.4|1879.6|1879.2|1879.6|1879.4|1878.4|1878|3398
1639755440000|2021-12-17 15:37:20|1879.8|1879.4|1879.4|1878.8|1880.4|1880|1879.4|1878.8|6376
1639755450000|2021-12-17 15:37:30|1879.6|1879|1879.8|1879.2|1879.8|1879.4|1879|1878.6|1281
1639755460000|2021-12-17 15:37:40|1879.6|1879|1879.2|1878.8|1879.6|1879.2|1878.8|1878.4|438
1639755470000|2021-12-17 15:37:50|1879.4|1879|1879.2|1878.6|1879.6|1879.2|1879|1878.4|916
1639755480000|2021-12-17 15:38:00|1879.4|1878.8|1878.4|1877.8|1879.4|1879|1878.4|1877.8|508
1639755490000|2021-12-17 15:38:10|1878|1878|1878.4|1878|1878.6|1878.2|1878|1877.8|5303
1639755500000|2021-12-17 15:38:20|1878.2|1877.8|1878.4|1878|1878.8|1878.2|1878|1877.4|1122
1639755510000|2021-12-17 15:38:30|1878.2|1877.8|1877.8|1877.2|1878.4|1878|1877.6|1877.2|3029
1639755520000|2021-12-17 15:38:40|1878|1877.4|1877.2|1876.8|1878|1877.4|1877.2|1876.8|655
1639755530000|2021-12-17 15:38:50|1877.4|1877|1877.8|1877.4|1878.4|1877.8|1877.2|1876.8|1160
1639755540000|2021-12-17 15:39:00|1878.6|1877.6|1878.2|1877.8|1878.6|1878.2|1877.6|1877.2|10168
1639755550000|2021-12-17 15:39:10|1878|1877.6|1877.2|1876.8|1878|1877.6|1877|1876.6|615
1639755560000|2021-12-17 15:39:20|1877.6|1876.6|1877.6|1877.2|1878.4|1878|1877.6|1876.6|9641
1639755570000|2021-12-17 15:39:30|1877.8|1877|1877.6|1877.2|1878|1877.4|1877.4|1876.8|904
1639755580000|2021-12-17 15:39:40|1877.8|1877|1877.4|1877|1877.8|1877.4|1877.2|1877|680
1639755590000|2021-12-17 15:39:50|1877.2|1877.2|1877.2|1876.8|1877.6|1877.2|1877|1876.6|3708
1639755600000|2021-12-17 15:40:00|1877|1876.6|1877.2|1876.8|1877.2|1877|1876.4|1876|2867
1639755610000|2021-12-17 15:40:10|1877|1876.6|1877.2|1876.6|1877.2|1876.6|1876.6|1876.2|5014
1639755620000|2021-12-17 15:40:20|1877|1876.4|1876.8|1876.6|1877.2|1876.8|1876.6|1876.2|368
1639755630000|2021-12-17 15:40:30|1877|1876.4|1877|1876.6|1877.2|1876.8|1876.4|1876|10316
1639755640000|2021-12-17 15:40:40|1877.2|1876.8|1876.8|1876.4|1877.2|1877|1876.6|1876.2|10006
1639755650000|2021-12-17 15:40:50|1876.6|1876.6|1876.6|1876.2|1877.2|1876.8|1876.4|1876|13045
1639755660000|2021-12-17 15:41:00|1876.8|1876.4|1876.6|1876.2|1877.2|1876.6|1876.6|1876.2|2462
1639755670000|2021-12-17 15:41:10|1876.8|1876.4|1877|1876.6|1877|1876.6|1876.6|1876.4|4575
1639755680000|2021-12-17 15:41:20|1876.8|1876.2|1877.4|1877|1877.4|1877|1876.6|1876.2|5261
1639755690000|2021-12-17 15:41:30|1877.6|1877.2|1877.6|1877.2|1877.8|1877.6|1877.4|1877|2812
1639755700000|2021-12-17 15:41:40|1877.8|1877.4|1877.4|1877|1877.8|1877.4|1877.4|1877|1766
1639755710000|2021-12-17 15:41:50|1877.2|1877.2|1878|1877.6|1878|1877.8|1877.2|1877|1656
1639755720000|2021-12-17 15:42:00|1878.2|1877.8|1879.4|1879|1880|1879.6|1878.2|1877.8|19792
1639755730000|2021-12-17 15:42:10|1879.2|1879.2|1879.6|1879.2|1880.4|1880|1879.2|1879|1571
1639755740000|2021-12-17 15:42:20|1879.4|1879|1879.4|1879.2|1879.6|1879.2|1879|1878.6|2030
1639755750000|2021-12-17 15:42:30|1879.2|1879|1879|1878.6|1879.2|1879.2|1878.8|1878.6|378
1639755760000|2021-12-17 15:42:40|1879.2|1878.8|1879.8|1879.2|1880|1879.8|1879|1878.6|3529
1639755770000|2021-12-17 15:42:50|1879.6|1879.8|1880|1879.6|1880.6|1880.2|1879.4|1879|20367
1639755780000|2021-12-17 15:43:00|1879.8|1879.4|1880.2|1879.8|1880.4|1880|1879.8|1879.4|500
1639755790000|2021-12-17 15:43:10|1880|1879.6|1880.4|1880|1880.4|1880|1879.6|1879.2|2867
1639755800000|2021-12-17 15:43:20|1880.2|1879.8|1880.8|1880.4|1881.2|1881|1880.2|1879.8|35185
1639755810000|2021-12-17 15:43:30|1880.6|1880.2|1881.2|1880.8|1881.2|1880.8|1880.2|1880|1504
1639755820000|2021-12-17 15:43:40|1881|1880.6|1880|1879.6|1881|1880.6|1879.8|1879.6|486
1639755830000|2021-12-17 15:43:50|1879.8|1879.8|1879.6|1879.4|1880.6|1880|1879.6|1879.2|11972
1639755840000|2021-12-17 15:44:00|1879.8|1879.6|1880.2|1879.8|1880.6|1880.4|1879.6|1879.4|13773
1639755850000|2021-12-17 15:44:10|1880.4|1880|1880.6|1880.2|1880.8|1880.2|1880|1879.8|271
1639755860000|2021-12-17 15:44:20|1880.4|1879.8|1880.2|1879.8|1880.8|1880.4|1880|1879.8|11370
1639755870000|2021-12-17 15:44:30|1880.4|1880|1880.2|1879.8|1880.4|1880|1880|1879.6|600
1639755880000|2021-12-17 15:44:40|1880.4|1880|1879.8|1879.4|1880.6|1880.2|1879.8|1879.4|2350
1639755890000|2021-12-17 15:44:50|1880|1879.6|1879.8|1879.4|1880|1879.8|1879.8|1879.4|5000
1639755900000|2021-12-17 15:45:00|1880|1879.6|1879.6|1879.4|1880.2|1879.8|1879.2|1879|1923
1639755910000|2021-12-17 15:45:10|1879.8|1879.6|1879.4|1879|1880|1879.6|1879.4|1879|1352
1639755920000|2021-12-17 15:45:20|1879.6|1879.2|1879.4|1879|1879.6|1879.2|1879.4|1879|0
1639755930000|2021-12-17 15:45:30|1879.6|1878.8|1879|1878.6|1879.6|1879.2|1878.6|1878.4|8751
1639755940000|2021-12-17 15:45:40|1879.2|1878.8|1880.6|1880|1880.6|1880.4|1879.2|1878.6|8622
1639755950000|2021-12-17 15:45:50|1880.4|1879.8|1880.6|1880.4|1881|1880.6|1880.2|1879.8|2275
1639755960000|2021-12-17 15:46:00|1880.8|1880.2|1880|1879.6|1881|1880.2|1879.4|1879|38501
1639755970000|2021-12-17 15:46:10|1879.8|1879.4|1879.6|1879.2|1880|1879.6|1879.4|1879|5743
1639755980000|2021-12-17 15:46:20|1879.4|1879|1878.4|1878|1879.4|1879|1878.4|1878|1538
1639755990000|2021-12-17 15:46:30|1878.6|1878.2|1878.8|1878.4|1879|1878.6|1878.2|1878|3376
1639756000000|2021-12-17 15:46:40|1879|1878.6|1879.4|1879|1879.4|1879|1878.8|1878.4|615
1639756010000|2021-12-17 15:46:50|1879.6|1879.2|1880|1879.6|1880|1879.6|1879.6|1879.2|1130
1639756020000|2021-12-17 15:47:00|1879.8|1879.4|1879.6|1879.2|1880.2|1879.8|1879.4|1879|681
1639756030000|2021-12-17 15:47:10|1879.4|1879|1878.8|1878.4|1879.6|1879|1878.8|1878.4|0
1639756040000|2021-12-17 15:47:20|1879|1878.2|1879.6|1879.2|1879.6|1879.2|1879|1878.2|1336
1639756050000|2021-12-17 15:47:30|1879.8|1879.4|1880.4|1879.8|1880.6|1880.2|1879.6|1879.2|6969
1639756060000|2021-12-17 15:47:40|1880|1880|1880.2|1879.8|1880.4|1880|1879.8|1879.6|4160
1639756070000|2021-12-17 15:47:50|1880.4|1880|1880.4|1880|1880.8|1880.4|1880.2|1880|4708
1639756080000|2021-12-17 15:48:00|1880.2|1879.8|1880.4|1879.8|1880.4|1880.2|1880|1879.6|3131
1639756090000|2021-12-17 15:48:10|1880.2|1880|1880|1879.6|1880.4|1880|1879.8|1879.6|1912
1639756100000|2021-12-17 15:48:20|1879.8|1879.8|1879.4|1879.2|1880|1879.8|1879.4|1879.2|4665
1639756110000|2021-12-17 15:48:30|1879.6|1879|1879.6|1879.2|1879.8|1879.4|1879.4|1879|2898
1639756120000|2021-12-17 15:48:40|1879.8|1879|1878.6|1878.2|1879.8|1879|1878.6|1878.2|8555
1639756130000|2021-12-17 15:48:50|1878.8|1878.4|1878.8|1878.2|1878.8|1878.6|1878.4|1878|2500
1639756140000|2021-12-17 15:49:00|1878.6|1878.4|1878.8|1878.4|1879.2|1878.8|1878.4|1878.4|3574
1639756150000|2021-12-17 15:49:10|1879|1878.2|1879.4|1879|1879.4|1879|1878.8|1878.2|160
1639756160000|2021-12-17 15:49:20|1879.6|1879.2|1879.8|1879.6|1880|1879.6|1879.2|1879|3548
1639756170000|2021-12-17 15:49:30|1880|1879.4|1879.8|1879.4|1880|1879.6|1879.6|1879.2|4230
1639756180000|2021-12-17 15:49:40|1879.6|1879.2|1880.6|1880.2|1880.6|1880.2|1879.6|1879.2|15926
1639756190000|2021-12-17 15:49:50|1880.4|1880|1881|1880.6|1881|1880.6|1880|1879.8|11045
1639756200000|2021-12-17 15:50:00|1880.8|1880.4|1880.6|1880.2|1881|1880.4|1880.4|1880|1232
1639756210000|2021-12-17 15:50:10|1880.4|1880|1879.4|1879|1880.4|1880.2|1879.2|1879|5977
1639756220000|2021-12-17 15:50:20|1879.6|1879.2|1879|1878.6|1879.6|1879.2|1878.8|1878.4|1096
1639756230000|2021-12-17 15:50:30|1878.8|1878.4|1879|1878.6|1879.2|1878.8|1878.6|1878.2|4375
1639756240000|2021-12-17 15:50:40|1879.2|1878.8|1880|1879.6|1880|1879.6|1879.2|1878.8|502
1639756250000|2021-12-17 15:50:50|1879.8|1879.4|1880.2|1879.8|1880.2|1880|1879.8|1879.2|2413
1639756260000|2021-12-17 15:51:00|1880|1879.6|1880.4|1879.8|1880.6|1880.4|1879.8|1879.4|12363
1639756270000|2021-12-17 15:51:10|1880.2|1879.6|1879.6|1879.2|1880.2|1879.6|1879.4|1879|4808
1639756280000|2021-12-17 15:51:20|1879.4|1879|1879.6|1879.2|1879.6|1879.4|1879.4|1879|2792
1639756290000|2021-12-17 15:51:30|1879.8|1879.4|1880|1879.6|1880|1879.6|1879.4|1879|0
1639756300000|2021-12-17 15:51:40|1880.2|1879.8|1880.4|1880.2|1880.6|1880.2|1880|1879.8|0
1639756310000|2021-12-17 15:51:50|1880.6|1880.4|1881|1880.6|1881|1880.6|1880.2|1880|2565
1639756320000|2021-12-17 15:52:00|1880.8|1880.8|1881.8|1881.2|1882.2|1881.8|1880.8|1880.4|65967
1639756330000|2021-12-17 15:52:10|1882.2|1881.6|1882.4|1882|1882.6|1882.4|1882|1881.6|19282
1639756340000|2021-12-17 15:52:20|1882.2|1881.8|1882.6|1882.2|1883|1882.8|1882|1881.8|20894
1639756350000|2021-12-17 15:52:30|1882.4|1882|1882.4|1882|1883|1882.6|1882.2|1881.8|15711
1639756360000|2021-12-17 15:52:40|1882.6|1882.2|1882.2|1881.8|1883|1882.6|1882|1881.8|913
1639756370000|2021-12-17 15:52:50|1882|1881.6|1882.4|1882|1882.8|1882.2|1882|1881.6|2600
1639756380000|2021-12-17 15:53:00|1882.2|1881.8|1882.8|1882.2|1882.8|1882.4|1882|1881.6|160
1639756390000|2021-12-17 15:53:10|1883|1882.4|1883.4|1882.8|1883.6|1883.4|1882.8|1882.4|12315
1639756400000|2021-12-17 15:53:20|1883.2|1883|1883|1882.6|1883.6|1883.2|1883|1882.6|160
1639756410000|2021-12-17 15:53:30|1883.2|1882.8|1883.2|1882.8|1883.4|1883.2|1883|1882.6|2918
1639756420000|2021-12-17 15:53:40|1883.4|1883|1883.6|1883.4|1883.8|1883.6|1883.2|1882.8|3913
1639756430000|2021-12-17 15:53:50|1883.8|1883.6|1884.4|1884.2|1884.4|1884.2|1883.6|1883.2|9626
1639756440000|2021-12-17 15:54:00|1884.2|1884|1883.8|1883.4|1884.2|1884|1883.4|1883|4170
1639756450000|2021-12-17 15:54:10|1883.6|1883.2|1883.6|1883.2|1884|1883.6|1883.4|1883.2|4171
1639756460000|2021-12-17 15:54:20|1883.8|1883.4|1883.4|1883|1884|1883.6|1883.2|1883|2824
1639756470000|2021-12-17 15:54:30|1883.6|1883.2|1883.4|1883|1884.2|1883.8|1883.2|1883|12067
1639756480000|2021-12-17 15:54:40|1883.2|1883.2|1883|1882.6|1883.4|1883.2|1883|1882.6|2291
1639756490000|2021-12-17 15:54:50|1883.2|1882.4|1883|1882.6|1883.2|1882.6|1882.8|1882.4|5715
1639756500000|2021-12-17 15:55:00|1882.8|1882.8|1882.6|1882.2|1883.2|1882.8|1882.4|1882|3900
1639756510000|2021-12-17 15:55:10|1882.8|1882.4|1883.6|1883.2|1883.6|1883.2|1882.6|1882.4|2341
1639756520000|2021-12-17 15:55:20|1883.4|1883|1882.8|1882.4|1883.6|1883.2|1882.6|1882.2|8330
1639756530000|2021-12-17 15:55:30|1882.6|1882.2|1882.8|1882.4|1882.8|1882.4|1882.2|1882|4311
1639756540000|2021-12-17 15:55:40|1883|1882.8|1882.8|1882.6|1883.2|1883|1882.8|1882.6|858
1639756550000|2021-12-17 15:55:50|1883|1882.8|1882.4|1881.8|1883|1882.8|1882|1881.6|4189
1639756560000|2021-12-17 15:56:00|1882.2|1882|1882.2|1882|1882.4|1882|1881.6|1881.2|3340
1639756570000|2021-12-17 15:56:10|1882.4|1881.8|1882.6|1882.2|1882.6|1882.2|1882|1881.6|1970
1639756580000|2021-12-17 15:56:20|1882.8|1882|1882.4|1882.2|1883.4|1883|1882.4|1882|1527
1639756590000|2021-12-17 15:56:30|1882.6|1882.4|1882.4|1882.2|1882.6|1882.4|1882.4|1882.2|500
1639756600000|2021-12-17 15:56:40|1882.2|1882|1882.8|1882.4|1882.8|1882.4|1882|1881.6|3107
1639756610000|2021-12-17 15:56:50|1882.6|1882.2|1882.8|1882.4|1883|1882.6|1882.6|1882.2|986
1639756620000|2021-12-17 15:57:00|1883|1882.6|1883|1882.8|1883|1882.8|1882.6|1882.2|1744
1639756630000|2021-12-17 15:57:10|1882.8|1882.6|1882.6|1882.4|1882.8|1882.6|1882.6|1882.4|186
1639756640000|2021-12-17 15:57:20|1882.4|1882.2|1882.6|1882.2|1883|1882.6|1882.4|1882|5422
1639756650000|2021-12-17 15:57:30|1882.8|1882.4|1882.4|1881.8|1882.8|1882.4|1882.2|1881.6|1604
1639756660000|2021-12-17 15:57:40|1882.6|1882|1882.4|1881.8|1882.8|1882.4|1882.4|1881.8|2949
1639756670000|2021-12-17 15:57:50|1882.2|1882|1882.8|1882.4|1882.8|1882.4|1882|1881.8|8276
1639756680000|2021-12-17 15:58:00|1882.6|1882.2|1882.6|1882.4|1882.6|1882.4|1882.6|1882.2|1660
1639756690000|2021-12-17 15:58:10|1882.4|1882.2|1882.2|1881.8|1882.6|1882.2|1882.2|1881.8|834
1639756700000|2021-12-17 15:58:20|1882.4|1882.2|1883|1882.8|1883|1882.8|1882.4|1882|8036
1639756710000|2021-12-17 15:58:30|1883.2|1882.6|1883|1882.6|1883.2|1882.8|1882.6|1882.2|9652
1639756720000|2021-12-17 15:58:40|1882.8|1882.8|1883|1882.8|1883.2|1882.8|1882.8|1882.6|8263
1639756730000|2021-12-17 15:58:50|1882.8|1882.6|1882.6|1882.2|1883|1882.6|1882.4|1882|1190
1639756740000|2021-12-17 15:59:00|1882.4|1882|1882.8|1882.4|1882.8|1882.6|1882.2|1881.8|2344
1639756750000|2021-12-17 15:59:10|1882.6|1882.2|1883.8|1883.4|1883.8|1883.4|1882.6|1882.2|12880
1639756760000|2021-12-17 15:59:20|1883.6|1883.2|1883.6|1883.2|1883.6|1883.2|1883|1882.6|2332
1639756770000|2021-12-17 15:59:30|1883.4|1883|1883.6|1883.2|1883.8|1883.4|1883.2|1882.8|2441
1639756780000|2021-12-17 15:59:40|1883.8|1883.4|1883.4|1883|1883.8|1883.6|1883.2|1883|6726
1639756790000|2021-12-17 15:59:50|1883.2|1882.8|1882.8|1882.4|1883.2|1882.8|1882.6|1882.2|2230
1639756800000|2021-12-17 16:00:00|1883|1882.6|1882.2|1881.6|1883|1882.6|1881.6|1881.2|6796
1639756810000|2021-12-17 16:00:10|1882|1881.8|1882.6|1882.2|1882.6|1882.4|1882|1881.8|1314
1639756820000|2021-12-17 16:00:20|1882.4|1882|1882.6|1882.2|1882.6|1882.4|1882.2|1881.8|3624
1639756830000|2021-12-17 16:00:30|1882.8|1882.4|1883|1882.6|1883.4|1883.2|1882.8|1882.4|5549
1639756840000|2021-12-17 16:00:40|1882.8|1882.4|1883.4|1883|1883.4|1883|1882.8|1882.2|2451
1639756850000|2021-12-17 16:00:50|1883.6|1883.2|1884|1883.6|1884|1883.8|1883.6|1883.2|766
1639756860000|2021-12-17 16:01:00|1883.8|1883.4|1884.6|1884.4|1884.6|1884.4|1883.8|1883.4|20674
1639756870000|2021-12-17 16:01:10|1884.8|1884.6|1884.8|1884.6|1885|1884.8|1884.6|1884.4|3506
1639756880000|2021-12-17 16:01:20|1885|1884.8|1884.6|1884.2|1885|1884.8|1884.4|1884.2|4346
1639756890000|2021-12-17 16:01:30|1884.8|1884.4|1883.8|1883.4|1885|1884.4|1883.6|1883.2|7258
1639756900000|2021-12-17 16:01:40|1883.6|1883.2|1883.6|1883.2|1884|1883.6|1883.4|1883|1074
1639756910000|2021-12-17 16:01:50|1883.8|1883|1882.6|1882|1883.8|1883|1882.6|1882|3364
1639756920000|2021-12-17 16:02:00|1882.8|1882.2|1882.4|1882|1883|1882.6|1882.2|1882|3177
1639756930000|2021-12-17 16:02:10|1882.2|1881.8|1882.4|1882|1882.6|1882.4|1882|1881.6|2505
1639756940000|2021-12-17 16:02:20|1882.2|1882.2|1882.4|1882|1882.6|1882.2|1882|1881.8|621
1639756950000|2021-12-17 16:02:30|1882.2|1881.8|1882.2|1881.8|1882.4|1882.2|1881.6|1881.2|3656
1639756960000|2021-12-17 16:02:40|1882.4|1882|1882.4|1882.2|1882.6|1882.2|1882|1881.8|4250
1639756970000|2021-12-17 16:02:50|1882.6|1882.4|1882.8|1882.6|1883|1882.6|1882.4|1882.2|3579
1639756980000|2021-12-17 16:03:00|1883|1882.8|1884|1883.6|1884|1883.6|1882.8|1882.6|9579
1639756990000|2021-12-17 16:03:10|1883.8|1883.8|1884|1883.6|1884|1883.8|1883.8|1883.4|0
1639757000000|2021-12-17 16:03:20|1883.8|1883.8|1883.6|1883.2|1883.8|1883.8|1883.4|1883.2|3545
1639757010000|2021-12-17 16:03:30|1883.4|1883|1883.6|1883.2|1883.8|1883.4|1883.4|1883|1548
1639757020000|2021-12-17 16:03:40|1883.4|1883.4|1883.4|1883|1883.8|1883.4|1883.2|1883|2663
1639757030000|2021-12-17 16:03:50|1883.6|1883.2|1883.2|1883|1883.8|1883.4|1883.2|1883|1777
1639757040000|2021-12-17 16:04:00|1883.4|1883.2|1883.4|1883.2|1883.6|1883.4|1883.2|1883|2382
1639757050000|2021-12-17 16:04:10|1883.2|1883|1883.4|1883.2|1883.4|1883.2|1883|1882.6|2803
1639757060000|2021-12-17 16:04:20|1883.6|1883.4|1883.2|1883|1883.8|1883.4|1883.2|1883|2498
1639757070000|2021-12-17 16:04:30|1883|1882.8|1883.2|1882.8|1883.4|1883|1882.8|1882.4|4812
1639757080000|2021-12-17 16:04:40|1883|1882.6|1883|1882.6|1883.2|1882.8|1882.8|1882.4|1062
1639757090000|2021-12-17 16:04:50|1882.8|1882.8|1882.4|1881.8|1882.8|1882.8|1882|1881.8|4227
1639757100000|2021-12-17 16:05:00|1882.6|1882|1883|1882.6|1883.2|1882.8|1882.4|1882|2679
1639757110000|2021-12-17 16:05:10|1883.2|1882.8|1883.4|1882.8|1883.8|1883.4|1883.2|1882.6|1868
1639757120000|2021-12-17 16:05:20|1883.2|1883|1883|1882.6|1883.4|1883|1883|1882.6|1034
1639757130000|2021-12-17 16:05:30|1882.8|1882.4|1882.2|1881.8|1882.8|1882.6|1882|1881.8|1700
1639757140000|2021-12-17 16:05:40|1882|1882|1881.6|1881.4|1882|1882|1881.4|1881|0
1639757150000|2021-12-17 16:05:50|1881.8|1881.6|1882|1881.6|1882|1881.8|1881.6|1881.2|1160
1639757160000|2021-12-17 16:06:00|1882.2|1881.8|1882|1881.6|1882.2|1881.8|1881.8|1881.6|836
1639757170000|2021-12-17 16:06:10|1881.8|1881.4|1882.2|1881.8|1882.6|1882.2|1881.6|1881.4|179
1639757180000|2021-12-17 16:06:20|1882|1881.6|1882|1881.4|1882.2|1881.8|1881.6|1881.2|0
1639757190000|2021-12-17 16:06:30|1882.2|1881.6|1882.2|1882|1882.4|1882|1881.6|1881.4|3464
1639757200000|2021-12-17 16:06:40|1882|1881.8|1882|1881.8|1882.2|1881.8|1881.8|1881.4|540
1639757210000|2021-12-17 16:06:50|1881.8|1881.6|1882.4|1882|1882.4|1882|1881.8|1881.6|5719
1639757220000|2021-12-17 16:07:00|1882.2|1881.8|1881.8|1881.4|1882.4|1882|1881.6|1881.2|163
1639757230000|2021-12-17 16:07:10|1882|1881.6|1881.4|1881|1882|1881.8|1881.4|1881|195
1639757240000|2021-12-17 16:07:20|1881.6|1881.2|1881.6|1881.2|1882|1881.6|1881.6|1881.2|537
1639757250000|2021-12-17 16:07:30|1881.8|1881.4|1881.4|1881|1882|1881.4|1880.8|1880.6|6059
1639757260000|2021-12-17 16:07:40|1881.2|1881.2|1881.2|1881|1881.6|1881.2|1881.2|1881|150
1639757270000|2021-12-17 16:07:50|1881|1880.8|1881|1880.8|1881.2|1881|1881|1880.8|369
1639757280000|2021-12-17 16:08:00|1880.8|1880.6|1881.8|1881.4|1881.8|1881.4|1880.8|1880.6|2734
1639757290000|2021-12-17 16:08:10|1882|1881.6|1881.8|1881.4|1882|1881.6|1881.6|1881.4|0
1639757300000|2021-12-17 16:08:20|1882|1881.6|1881.8|1881.6|1882.4|1882|1881.8|1881.6|4143
1639757310000|2021-12-17 16:08:30|1882|1881.8|1882.8|1882.4|1882.8|1882.4|1882|1881.6|3967
1639757320000|2021-12-17 16:08:40|1882.6|1882.2|1883.2|1882.6|1883.4|1883|1882.4|1882|1491
1639757330000|2021-12-17 16:08:50|1883.4|1882.8|1883.4|1883|1883.4|1883|1883.4|1882.8|0
1639757340000|2021-12-17 16:09:00|1883.6|1883.2|1883.4|1883.2|1883.8|1883.4|1883.2|1883|2132
1639757350000|2021-12-17 16:09:10|1883.6|1883.4|1883.6|1883.2|1883.6|1883.4|1883.6|1883.2|160
1639757360000|2021-12-17 16:09:20|1883.8|1883.4|1884.2|1883.6|1884.2|1883.8|1883.6|1883.2|322
1639757370000|2021-12-17 16:09:30|1884|1883.8|1884.4|1884|1884.4|1884|1884|1883.8|1013
1639757380000|2021-12-17 16:09:40|1884.2|1883.8|1884.4|1884|1884.4|1884|1883.8|1883.6|2250
1639757390000|2021-12-17 16:09:50|1884.2|1884.2|1884.4|1884|1884.4|1884.2|1884|1883.8|753
1639757400000|2021-12-17 16:10:00|1884.2|1884.2|1884.8|1884.4|1885|1884.6|1884.2|1884.2|1119
1639757410000|2021-12-17 16:10:10|1885|1884.6|1885.4|1885|1885.4|1885.2|1884.8|1884.6|4484
1639757420000|2021-12-17 16:10:20|1885.2|1884.8|1885.4|1885|1885.8|1885.4|1885|1884.6|6441
1639757430000|2021-12-17 16:10:30|1885.6|1885.2|1885.6|1885.4|1885.6|1885.4|1885.2|1885|1084
1639757440000|2021-12-17 16:10:40|1885.8|1885.2|1886.2|1885.8|1886.2|1886|1885.8|1885.2|3554
1639757450000|2021-12-17 16:10:50|1886|1886|1886|1885.6|1886.6|1886.2|1885.8|1885.6|4222
1639757460000|2021-12-17 16:11:00|1885.8|1885.8|1886.6|1886.2|1886.6|1886.2|1885.8|1885.8|0
1639757470000|2021-12-17 16:11:10|1886.4|1886.4|1887|1886.6|1887|1886.6|1886.4|1886.4|660
1639757480000|2021-12-17 16:11:20|1886.8|1886.8|1887.6|1887.2|1887.6|1887.2|1886.8|1886.8|2326
1639757490000|2021-12-17 16:11:30|1887.4|1887|1886.4|1886|1887.4|1887|1886.2|1885.8|7737
1639757500000|2021-12-17 16:11:40|1886.2|1886.2|1886.2|1886|1886.6|1886.2|1886.2|1886|3172
1639757510000|2021-12-17 16:11:50|1886.4|1886.2|1887|1886.4|1887|1886.6|1886.4|1886|160
1639757520000|2021-12-17 16:12:00|1886.8|1886.2|1887.2|1887|1887.2|1887|1886.6|1886.2|173
1639757530000|2021-12-17 16:12:10|1887|1886.8|1886.4|1886.2|1887.2|1886.8|1886.4|1886.2|3359
1639757540000|2021-12-17 16:12:20|1886.2|1886|1886.4|1886|1886.4|1886.2|1886.2|1886|611
1639757550000|2021-12-17 16:12:30|1886.2|1885.8|1885.6|1885.4|1886.4|1886|1885.6|1885.2|2559
1639757560000|2021-12-17 16:12:40|1885.8|1885.2|1885.4|1885|1885.8|1885.4|1885.2|1885|1084
1639757570000|2021-12-17 16:12:50|1885.6|1885.2|1885.8|1885.2|1885.8|1885.4|1885.4|1885|77
1639757580000|2021-12-17 16:13:00|1885.6|1885.4|1885.8|1885.2|1885.8|1885.6|1885.4|1885|0
1639757590000|2021-12-17 16:13:10|1885.6|1885.4|1886|1885.6|1886.4|1886|1885.6|1885.2|1367
1639757600000|2021-12-17 16:13:20|1886.2|1885.8|1886.6|1886.2|1886.6|1886.2|1886|1885.6|500
1639757610000|2021-12-17 16:13:30|1886.8|1886.4|1887.4|1887.2|1888|1887.6|1886.8|1886.4|9316
1639757620000|2021-12-17 16:13:40|1887.6|1887.6|1887.8|1887.4|1888.2|1887.8|1887.4|1887.2|2315
1639757630000|2021-12-17 16:13:50|1887.6|1887.2|1888.2|1887.8|1888.4|1887.8|1887.6|1887.2|1166
1639757640000|2021-12-17 16:14:00|1888|1887.6|1889|1888.6|1889|1888.6|1887.6|1887.2|2347
1639757650000|2021-12-17 16:14:10|1888.8|1888.4|1889.2|1888.8|1889.4|1889|1888.8|1888.2|4085
1639757660000|2021-12-17 16:14:20|1889.4|1889|1888.8|1888.4|1889.4|1889|1888.6|1888.2|2454
1639757670000|2021-12-17 16:14:30|1889|1888.6|1888.6|1888.2|1889|1888.6|1888.4|1888|173
1639757680000|2021-12-17 16:14:40|1888.4|1888|1888|1887.8|1888.6|1888.2|1888|1887.4|419
1639757690000|2021-12-17 16:14:50|1888.2|1888|1888.6|1888.4|1888.6|1888.4|1888.2|1888|3116
1639757700000|2021-12-17 16:15:00|1888.8|1888.6|1888.6|1888.2|1889.2|1888.8|1888.4|1888.2|5160
1639757710000|2021-12-17 16:15:10|1888.4|1888.4|1888.2|1887.8|1888.8|1888.4|1888|1887.6|160
1639757720000|2021-12-17 16:15:20|1888|1887.6|1887.8|1887.4|1888|1887.6|1887.6|1887.2|1718
1639757730000|2021-12-17 16:15:30|1888|1887.6|1887.6|1887.2|1888.2|1887.8|1887.2|1887|414
1639757740000|2021-12-17 16:15:40|1887.4|1887|1887.6|1887.2|1887.6|1887.2|1887|1886.6|11964
1639757750000|2021-12-17 16:15:50|1887.4|1887|1886.6|1886.2|1887.4|1887.2|1886.4|1886|2295
1639757760000|2021-12-17 16:16:00|1886.8|1886.4|1886.8|1886.4|1887.2|1887|1886.8|1886.2|1733
1639757770000|2021-12-17 16:16:10|1886.6|1886.2|1886.6|1886.2|1887|1886.6|1886.6|1886|2033
1639757780000|2021-12-17 16:16:20|1886.4|1886|1886.2|1885.8|1886.4|1886.2|1886|1885.6|593
1639757790000|2021-12-17 16:16:30|1886.4|1886|1886.8|1886.4|1887|1886.6|1886.4|1886|2160
1639757800000|2021-12-17 16:16:40|1886.6|1886.2|1887|1886.8|1887.2|1887|1886.6|1886.2|6128
1639757810000|2021-12-17 16:16:50|1887.2|1887|1887.4|1886.8|1887.4|1887|1887|1886.6|1108
1639757820000|2021-12-17 16:17:00|1887.2|1887|1887.4|1887|1887.6|1887.2|1887.2|1887|159
1639757830000|2021-12-17 16:17:10|1887.2|1887.2|1886.8|1886.2|1887.4|1887.2|1886.8|1886.2|1900
1639757840000|2021-12-17 16:17:20|1886.6|1886|1886.4|1886.2|1886.8|1886.2|1886.2|1886|173
1639757850000|2021-12-17 16:17:30|1886.6|1886|1887.2|1886.8|1887.2|1887|1886.4|1886|334
1639757860000|2021-12-17 16:17:40|1887.4|1887|1887.4|1887|1887.4|1887.2|1887.2|1886.8|0
1639757870000|2021-12-17 16:17:50|1887.2|1887.2|1887.4|1887|1887.4|1887.2|1887.2|1887|159
1639757880000|2021-12-17 16:18:00|1887.2|1886.8|1886.6|1886.4|1887.2|1886.8|1886.4|1886.2|558
1639757890000|2021-12-17 16:18:10|1886.4|1886.2|1886.2|1886|1886.6|1886.4|1886.2|1886|2159
1639757900000|2021-12-17 16:18:20|1886|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|1312
1639757910000|2021-12-17 16:18:30|1886.2|1885.8|1886|1885.8|1886.2|1886|1886|1885.6|0
1639757920000|2021-12-17 16:18:40|1886.2|1886|1886.2|1885.8|1886.4|1886.2|1885.6|1885.4|10457
1639757930000|2021-12-17 16:18:50|1886.4|1886|1886.4|1886|1886.6|1886.2|1886.2|1885.8|677
1639757940000|2021-12-17 16:19:00|1886.2|1885.8|1886|1885.6|1886.2|1886|1885.8|1885.4|0
1639757950000|2021-12-17 16:19:10|1886.2|1885.4|1886.2|1886|1886.2|1886|1886.2|1885.4|1511
1639757960000|2021-12-17 16:19:20|1886|1885.8|1886.2|1886|1886.2|1886|1885.8|1885.6|266
1639757970000|2021-12-17 16:19:30||1885.8||1885.8||1886||1885.8|500
1639757980000|2021-12-17 16:19:40|1886.4|1886|1886.2|1886|1886.4|1886.2|1886.2|1886|746
1639757990000|2021-12-17 16:19:50|1886.4|1886.2|1886.4|1885.8|1886.6|1886.2|1886.2|1885.8|160
1639758000000|2021-12-17 16:20:00|1886.6|1886|1885.8|1885.4|1886.6|1886.2|1885.8|1885.4|12896
1639758010000|2021-12-17 16:20:10|1886|1885.6|1886|1885.6|1886|1885.6|1885.8|1885.4|0
1639758020000|2021-12-17 16:20:20|1886.2|1885.8|1886.8|1886.4|1886.8|1886.4|1886.2|1885.8|1974
1639758030000|2021-12-17 16:20:30|1886.6|1886.2|1886.2|1886|1886.8|1886.4|1886.2|1886|371
1639758040000|2021-12-17 16:20:40|1886.4|1886.2|1886.2|1885.8|1886.6|1886.2|1885.8|1885.6|831
1639758050000|2021-12-17 16:20:50|1886|1885.6|1886.4|1886|1886.4|1886|1886|1885.6|2660
1639758060000|2021-12-17 16:21:00|1886.6|1885.8|1887|1886.6|1887|1886.6|1886.4|1885.8|5496
1639758070000|2021-12-17 16:21:10|1886.8|1886.4|1887|1886.8|1887.4|1887|1886.8|1886.4|1033
1639758080000|2021-12-17 16:21:20|1887.2|1887|1887.4|1887|1887.6|1887.2|1887.2|1886.8|1615
1639758090000|2021-12-17 16:21:30|1887.2|1887.2|1887.2|1886.8|1887.4|1887.2|1887|1886.8|1886
1639758100000|2021-12-17 16:21:40|1887|1886.6|1887|1886.6|1887.4|1887|1887|1886.6|12869
1639758110000|2021-12-17 16:21:50|1887.2|1887|1887.2|1887|1887.2|1887|1887|1886.6|8003
1639758120000|2021-12-17 16:22:00|1887|1886.8|1887.2|1886.8|1887.2|1887|1887|1886.8|0
1639758130000|2021-12-17 16:22:10|1887.4|1887|1887.6|1887.2|1887.8|1887.4|1887.4|1887|2825
1639758140000|2021-12-17 16:22:20|1887.4|1887|1887.4|1887.2|1887.6|1887.2|1887.2|1887|1101
1639758150000|2021-12-17 16:22:30|1887.6|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|100
1639758160000|2021-12-17 16:22:40|1887.8|1887.4|1887.4|1887|1887.8|1887.4|1887.2|1886.8|10338
1639758170000|2021-12-17 16:22:50|1887.2|1886.8|1887.2|1887|1887.4|1887|1887|1886.8|3371
1639758180000|2021-12-17 16:23:00|1887|1886.8|1887|1886.8|1887.2|1887|1887|1886.8|0
1639758190000|2021-12-17 16:23:10|1887.2|1887|1887.2|1887|1887.6|1887.2|1887|1887|399
1639758200000|2021-12-17 16:23:20|1887.4|1886.8|1887.4|1886.8|1887.4|1887|1887.2|1886.8|2334
1639758210000|2021-12-17 16:23:30|1887.2|1887|1887|1886.6|1887.4|1887|1886.8|1886.6|2816
1639758220000|2021-12-17 16:23:40|1886.8|1886.4|1887|1886.8|1887|1886.8|1886.6|1886.4|7779
1639758230000|2021-12-17 16:23:50|1887.2|1887|1887.4|1887|1887.6|1887.2|1887.2|1887|319
1639758240000|2021-12-17 16:24:00|1887.6|1887.2|1887.2|1887|1887.6|1887.2|1887.2|1886.8|9284
1639758250000|2021-12-17 16:24:10|1887|1886.8|1887|1886.8|1887|1887|1887|1886.8|2275
1639758260000|2021-12-17 16:24:20|1887.2|1886.6|1886.8|1886.6|1887.2|1886.8|1886.8|1886.4|4974
1639758270000|2021-12-17 16:24:30|1887|1886.8|1886.8|1886.6|1887|1886.8|1886.8|1886.4|3751
1639758280000|2021-12-17 16:24:40|1886.6|1886.4|1886.2|1886|1886.8|1886.6|1886.2|1886|10939
1639758290000|2021-12-17 16:24:50|1886.6|1886.2|1886.4|1886.2|1886.6|1886.2|1886.2|1886|3703
1639758300000|2021-12-17 16:25:00|1886.6|1886.4|1886.8|1886.6|1886.8|1886.6|1886.6|1886.4|2454
1639758310000|2021-12-17 16:25:10|1886.6|1886.4|1886.8|1886.4|1886.8|1886.6|1886.6|1886.4|6737
1639758320000|2021-12-17 16:25:20|1886.6|1886.2|1886.6|1886.2|1886.6|1886.4|1886.4|1886.2|6339
1639758330000|2021-12-17 16:25:30|1886.8|1886.4|1886.6|1886.4|1886.8|1886.4|1886.6|1886.4|0
1639758340000|2021-12-17 16:25:40|1886.4|1886.2|1886.2|1885.8|1886.4|1886.4|1886|1885.8|11285
1639758350000|2021-12-17 16:25:50|1886.4|1886|1886.4|1886.2|1886.4|1886.2|1886.4|1886|1175
1639758360000|2021-12-17 16:26:00|1886.2|1886|1886.2|1886|1886.4|1886.2|1886.2|1886|1360
1639758370000|2021-12-17 16:26:10|1886|1885.8|1886.2|1886|1886.4|1886.2|1886|1885.8|5394
1639758380000|2021-12-17 16:26:20|1886|1885.8|1886.4|1886.2|1886.4|1886.2|1886|1885.8|2635
1639758390000|2021-12-17 16:26:30|1886.6|1886.4|1886.4|1886|1886.6|1886.4|1886.2|1886|574
1639758400000|2021-12-17 16:26:40|1886.6|1886.2|1887|1886.8|1887|1886.8|1886.6|1886.2|8002
1639758410000|2021-12-17 16:26:50|1887.2|1887|1887.8|1887.4|1888|1887.8|1887.2|1886.8|8041
1639758420000|2021-12-17 16:27:00|1887.6|1887.6|1888.2|1887.8|1888.4|1888|1887.6|1887.4|10665
1639758430000|2021-12-17 16:27:10|1888|1887.6|1888.2|1887.8|1888.2|1888|1887.8|1887.6|2075
1639758440000|2021-12-17 16:27:20|1888.4|1888|1887.6|1887.2|1888.4|1888|1887.4|1887|1847
1639758450000|2021-12-17 16:27:30|1887.4|1887|1887|1886.8|1887.6|1887|1886.8|1886.4|1393
1639758460000|2021-12-17 16:27:40|1886.8|1886.6|1886.6|1886.2|1886.8|1886.6|1886.6|1886.2|96
1639758470000|2021-12-17 16:27:50|1886.4|1886|1886.4|1886.2|1886.8|1886.2|1886|1885.8|5515
1639758480000|2021-12-17 16:28:00|1886.6|1886.4|1886.2|1886|1886.8|1886.4|1886|1885.8|5094
1639758490000|2021-12-17 16:28:10|1886|1885.8|1886.2|1886|1886.4|1886|1885.8|1885.6|4229
1639758500000|2021-12-17 16:28:20|1886.4|1886.2|1886.6|1886.2|1886.8|1886.4|1886.4|1886|3896
1639758510000|2021-12-17 16:28:30|1886.4|1886.4|1886.4|1886.2|1886.6|1886.4|1886.4|1886|4084
1639758520000|2021-12-17 16:28:40|1886.6|1886|1886.2|1885.8|1886.6|1886|1886|1885.8|3564
1639758530000|2021-12-17 16:28:50|1886.4|1885.6|1885.8|1885.6|1886.4|1885.8|1885.6|1885.2|970
1639758540000|2021-12-17 16:29:00|1886|1885.8|1885.4|1885|1886|1885.8|1885.2|1885|4084
1639758550000|2021-12-17 16:29:10|1885.2|1884.8|1885.4|1885|1885.4|1885.2|1885.2|1884.8|2750
1639758560000|2021-12-17 16:29:20|1885.2|1885.2|1885.2|1884.8|1885.4|1885.2|1885|1884.8|3594
1639758570000|2021-12-17 16:29:30|1885.4|1885|1886|1885.6|1886|1885.6|1885.4|1884.8|14028
1639758580000|2021-12-17 16:29:40|1886.2|1885.8|1885.8|1885.6|1886.4|1886|1885.8|1885.6|4820
1639758590000|2021-12-17 16:29:50|1885.6|1885.4|1884.6|1884|1885.6|1885.4|1884.4|1884|6111
1639987210000|2021-12-20 08:00:10|1820.4|1818.2|1819.2|1818|1820.6|1820.4|1819|1818|227981
1639987220000|2021-12-20 08:00:20|1819.4|1818.2|1820.2|1817.6|1822|1820.2|1816.4|1815|36252
1639987230000|2021-12-20 08:00:30|1819|1817.2|1821.8|1820|1822.4|1821|1818.6|1816.6|11567
1639987240000|2021-12-20 08:00:40|1821.6|1821.8|1821.8|1820.2|1823.2|1823|1821.2|1819.6|24907
1639987250000|2021-12-20 08:00:50|1822.4|1820.4|1823|1821.4|1824.4|1822.4|1821.8|1820.4|7058
1639987260000|2021-12-20 08:01:00|1822.8|1821.6|1824.4|1823.2|1824.6|1824|1822|1821.4|28782
1639987270000|2021-12-20 08:01:10|1824.2|1822.8|1823.8|1822.6|1824.4|1824|1823.8|1822|4793
1639987280000|2021-12-20 08:01:20|1823.6|1822.4|1821.8|1820.6|1823.6|1823|1821|1820|5958
1639987290000|2021-12-20 08:01:30|1821.6|1820.8|1820.2|1819|1823|1822|1819.6|1818.4|8934
1639987300000|2021-12-20 08:01:40|1820|1819.2|1821.4|1820|1821.6|1820.8|1820|1819|6236
1639987310000|2021-12-20 08:01:50|1821.6|1820.2|1824.6|1823.6|1825|1823.6|1821.6|1820.2|11731
1639987320000|2021-12-20 08:02:00|1824.4|1823.4|1825.8|1824.6|1827.4|1825.6|1824.4|1823.4|26947
1639987330000|2021-12-20 08:02:10|1826|1824.8|1826.4|1825.2|1826.6|1825.2|1824.6|1823.4|10167
1639987340000|2021-12-20 08:02:20|1826.2|1825|1824|1822.6|1826.2|1825|1823.8|1822.6|5296
1639987350000|2021-12-20 08:02:30|1823.8|1822.2|1823.8|1822.8|1823.8|1823.6|1823.4|1822.2|1157
1639987360000|2021-12-20 08:02:40|1823.6|1822.6|1825|1824.2|1825|1824.2|1823.6|1822.4|9650
1639987370000|2021-12-20 08:02:50|1825.2|1824.4|1827.8|1826.4|1827.8|1826.4|1825.2|1823.8|2962
1639987380000|2021-12-20 08:03:00|1827.6|1826.2|1826|1825|1827.6|1826.2|1825|1824.4|10597
1639987390000|2021-12-20 08:03:10|1825.8|1824.8|1826.4|1825.2|1826.4|1825.2|1825|1824|686
1639987400000|2021-12-20 08:03:20|1826.6|1825|1826.4|1825.2|1827.2|1825.8|1826|1825|2379
1639987410000|2021-12-20 08:03:30|1826.2|1825|1825.2|1824.4|1826.4|1825.4|1825.2|1824.4|3747
1639987420000|2021-12-20 08:03:40|1825|1824.2|1824.6|1824|1825.2|1824.4|1824.6|1824|8381
1639987430000|2021-12-20 08:03:50|1825|1824.2|1825.4|1824|1825.4|1825|1824.4|1823.4|17338
1639987440000|2021-12-20 08:04:00|1825.2|1824.2|1827.4|1826|1827.4|1826|1824.8|1823.8|1589
1639987450000|2021-12-20 08:04:10|1827.2|1826.2|1827.8|1826.8|1829.2|1827.4|1827.2|1826.2|5915
1639987460000|2021-12-20 08:04:20|1828|1827|1827|1825.6|1828.6|1827.2|1826.2|1825.4|4525
1639987470000|2021-12-20 08:04:30|1826.8|1825.4|1826.6|1825.8|1827|1826|1826.6|1825.4|530
1639987480000|2021-12-20 08:04:40|1826.4|1825.2|1827.6|1826.2|1827.6|1826.2|1826.4|1825|4991
1639987490000|2021-12-20 08:04:50|1827.4||1827.6||1827.6||1827.4||1371
1639987500000|2021-12-20 08:05:00|1827.4|1826.4|1829|1827.8|1829|1827.8|1827.4|1826.4|2236
1639987510000|2021-12-20 08:05:10|1828.8|1827.6|1828.2|1827.2|1829.4|1828|1828|1827|3999
1639987520000|2021-12-20 08:05:20|1828|1827|1827.6|1827.2|1828.2|1828|1827.6|1827|490
1639987530000|2021-12-20 08:05:30|1827.4|1826.8|1825.4|1824.2|1827.4|1826.8|1825|1824|12225
1639987540000|2021-12-20 08:05:40|1825.8|1825.6|1829|1828.4|1829|1828.6|1825.6|1824.2|12668
1639987550000|2021-12-20 08:05:50|1828.8|1828.2|1829.8|1828.8|1830|1829.8|1828.8|1828|10416
1639987560000|2021-12-20 08:06:00|1829.6|1829.6|1829.6|1828.2|1830|1829.8|1829.4|1828|6045
1639987570000|2021-12-20 08:06:10|1829.8|1828.4|1830.6|1829.6|1831.4|1830.2|1829.8|1828.4|39436
1639987580000|2021-12-20 08:06:20|1830.4|1829.2|1829.8|1829.2|1830.4|1829.6|1829.6|1829.2|2740
1639987590000|2021-12-20 08:06:30|1830|1829.4|1831.8|1830.8|1832|1830.8|1829.8|1829.2|2524
1639987600000|2021-12-20 08:06:40|1832|1831|1831.8|1830.2|1832|1831.2|1831.8|1830.2|4726
1639987610000|2021-12-20 08:06:50|1831.4|1830.4|1831.8|1830.8|1832|1831|1830|1829|40303
1639987620000|2021-12-20 08:07:00|1832|1830.4|1831.8|1830.8|1832|1831|1831.8|1830.4|1
1639987630000|2021-12-20 08:07:10|1832|1831|1833.8|1833|1834|1833.2|1832|1831|6205
1639987640000|2021-12-20 08:07:20|1833.6|1833.2|1835|1834|1835|1834.4|1833.4|1832.2|5563
1639987650000|2021-12-20 08:07:30|1834.8|1833.6|1834.4|1833.4|1835|1834|1833.4|1832.2|14914
1639987660000|2021-12-20 08:07:40|1834.8|1833.6|1833.8|1832.8|1834.8|1834|1832.8|1831.8|2711
1639987670000|2021-12-20 08:07:50|1833.6|1832.6|1833|1832.2|1834.6|1834|1833|1832|3041
1639987680000|2021-12-20 08:08:00|1832.8|1832|1831.6|1830.4|1832.8|1832|1831.4|1830.2|1792
1639987690000|2021-12-20 08:08:10|1831.8|1830.6|1831.6|1831|1832.8|1832|1831.6|1830.6|27417
1639987700000|2021-12-20 08:08:20|1831.8|1831.2|1832.2|1831.2|1832.8|1831.6|1831.8|1831.2|887
1639987710000|2021-12-20 08:08:30|1832|1831|1832.4|1831.2|1832.6|1831.6|1832|1831|933
1639987720000|2021-12-20 08:08:40|1832.6|1831.4|1833.8|1832.4|1833.8|1832.8|1831.8|1831.4|2299
1639987730000|2021-12-20 08:08:50|1833.6|1832.2|1832.2|1831.2|1833.6|1832.2|1832.2|1831|1151
1639987740000|2021-12-20 08:09:00|1832.6|1831|1832.4|1831.2|1833|1831.6|1831.4|1831|8711
1639987750000|2021-12-20 08:09:10|1832.2|1831|1832.8|1832|1832.8|1832|1831.6|1831|0
1639987760000|2021-12-20 08:09:20|1833.2|1832.2|1833.2|1832.2|1833.2|1832.4|1833|1832|207
1639987770000|2021-12-20 08:09:30|1833.4|1832.4|1833.8|1832.6|1834|1833.4|1833.4|1832.4|6783
1639987780000|2021-12-20 08:09:40||1832.8||1833||1833||1832.8|700
1639987790000|2021-12-20 08:09:50|1834.2|1833.2|1834|1833|1835|1834.2|1833.4|1832.8|3987
1639987800000|2021-12-20 08:10:00|1834.2|1833.2|1832|1831.6|1834.2|1833.2|1831.6|1831|5224
1639987810000|2021-12-20 08:10:10|1831.8|1831.2|1830.6|1829.4|1832|1831.4|1829.8|1829|14586
1639987820000|2021-12-20 08:10:20|1830.2|1829.6|1830|1829.8|1831.4|1830.2|1829.8|1828.6|1300
1639987830000|2021-12-20 08:10:30|1830.6|1829.2|1830.6|1829.6|1831.8|1831|1830|1829.2|4989
1639987840000|2021-12-20 08:10:40|1830.4|1829.4|1830.8|1830|1831.2|1830.2|1830.2|1829.2|56
1639987850000|2021-12-20 08:10:50|1830.6|1829.6|1830.4|1829.6|1831|1830|1829.8|1828.8|6237
1639987860000|2021-12-20 08:11:00|1830.2|1829.4|1828.4|1827.2|1830.2|1829.4|1827.8|1827|2286
1639987870000|2021-12-20 08:11:10|1828.2|1827.4|1828.2|1827.4|1829.2|1828|1828|1827.2|2738
1639987880000|2021-12-20 08:11:20|1828|1827.2|1828.4|1827.6|1828.4|1827.8|1828|1827.2|514
1639987890000|2021-12-20 08:11:30|1828.2|1827.4|1828.4|1827.4|1828.6|1827.8|1827.8|1827.2|3459
1639987900000|2021-12-20 08:11:40|1828.6|1827.6|1828.4|1827.6|1828.8|1828|1828.4|1827.4|1734
1639987910000|2021-12-20 08:11:50|1828.2|1827.4|1828.2|1827.2|1828.4|1827.4|1827.4|1827|5201
1639987920000|2021-12-20 08:12:00|1828.4|1827.4|1828.4|1827.6|1828.8|1828|1827.6|1827|2536
1639987930000|2021-12-20 08:12:10|1828.6|1828|1829.2|1828.2|1829.4|1828.6|1828.6|1828|6899
1639987940000|2021-12-20 08:12:20|1829|1828|1828.8|1828|1830|1829.4|1828.8|1828|1100
1639987950000|2021-12-20 08:12:30|1828.6|1827.8|1829.4|1828.6|1829.4|1828.6|1828|1827.2|10395
1639987960000|2021-12-20 08:12:40|1829.2|1828.4|1829.8|1829|1830.8|1829.8|1829.2|1828.2|11939
1639987970000|2021-12-20 08:12:50|1829.6|1828.8|1828.4|1828|1829.6|1828.8|1828.4|1828|1000
1639987980000|2021-12-20 08:13:00|1828.2|1827.6|1828.6|1828|1828.6|1828|1827.8|1827|4226
1639987990000|2021-12-20 08:13:10|1828.4|1827.8|1828.6|1828|1828.6|1828|1828.4|1827.6|8
1639988000000|2021-12-20 08:13:20|1829.2|1828.2|1830.4|1829.4|1830.4|1829.4|1829.2|1828.2|202
1639988010000|2021-12-20 08:13:30|1830.2|1829.2|1829.6|1828.8|1830.2|1829.2|1829.4|1828.8|393
1639988020000|2021-12-20 08:13:40|1829.8|1829|1829.2|1828.4|1830.4|1829.4|1829.2|1828.4|3085
1639988030000|2021-12-20 08:13:50|1829.4|1828.6|1829.8|1829|1830.6|1830.2|1828.8|1828|83962
1639988040000|2021-12-20 08:14:00|1829.6|1828.8|1829|1828.2|1830|1829.4|1828.6|1828|7352
1639988050000|2021-12-20 08:14:10|1829.2|1828|1827.4|1826.6|1829.2|1828.2|1827|1826|21832
1639988060000|2021-12-20 08:14:20|1827.6|1826.8|1827|1826.2|1828|1827|1826.6|1826|2257
1639988070000|2021-12-20 08:14:30|1826.8|1826|1826.6|1825.8|1827|1826.2|1826|1825.2|5259
1639988080000|2021-12-20 08:14:40|1826.4|1825.4|1826.4|1825.8|1826.4|1825.8|1826.4|1825.4|0
1639988090000|2021-12-20 08:14:50|1826.8|1825.4|1825.8|1825.2|1826.8|1826|1825.6|1825|7349
1639988100000|2021-12-20 08:15:00|1825.6|1825|1827|1826.2|1827.2|1826.4|1825|1824.4|20628
1639988110000|2021-12-20 08:15:10|1826.8|1825.8|1828.6|1827.6|1829.6|1828.8|1826.4|1825.8|14158
1639988120000|2021-12-20 08:15:20|1828.2|1827.8|1827.2|1826.6|1828.2|1827.8|1826|1825.4|2045
1639988130000|2021-12-20 08:15:30|1827|1826.8|1828.2|1827.4|1828.4|1827.4|1827|1826.8|3390
1639988140000|2021-12-20 08:15:40|1828.4|1827.6|1828.6|1827.8|1828.6|1827.8|1828.2|1827.6|0
1639988150000|2021-12-20 08:15:50|1828.4|1827.6|1828.8|1828.2|1829.2|1828.2|1828|1827.4|200
1639988160000|2021-12-20 08:16:00|1828.6|1828|1827.6|1827|1828.6|1828|1827.2|1826.6|5870
1639988170000|2021-12-20 08:16:10|1827.8|1827.2|1827.8|1827.2|1828.2|1827.2|1827.4|1827|200
1639988180000|2021-12-20 08:16:20|1828|1827|1828|1827.2|1828.2|1827.2|1827.6|1827|0
1639988190000|2021-12-20 08:16:30|1828.2|1827|1826.8|1826.4|1828.2|1827.2|1826.8|1826.2|2445
1639988200000|2021-12-20 08:16:40|1827|1826.6|1827.2|1826.6|1827.2|1826.6|1827|1826.4|550
1639988210000|2021-12-20 08:16:50|1827.4|1827.2|1828.2|1827.4|1828.4|1827.4|1827.2|1826.8|4545
1639988220000|2021-12-20 08:17:00|1828.4|1827.6|1829.6|1829.2|1829.8|1829.4|1828.4|1827.4|17960
1639988230000|2021-12-20 08:17:10|1829.4|1828.8|1829.4|1828.8|1829.8|1829|1829.2|1828.6|2467
1639988240000|2021-12-20 08:17:20|1830|1829|1831|1830.4|1831|1830.4|1829.6|1829|3302
1639988250000|2021-12-20 08:17:30|1830.8|1830.2|1831|1830.4|1831|1830.6|1830.2|1829.6|3366
1639988260000|2021-12-20 08:17:40|1831.2|1831|1831.8|1831|1832.4|1831.6|1831.2|1830.4|1997
1639988270000|2021-12-20 08:17:50|1831.6|1830.8|1831.8|1831.2|1832|1831.2|1831.4|1830.8|308
1639988280000|2021-12-20 08:18:00|1831.6|1831|1832.6|1832|1832.6|1832|1831.2|1830.4|1689
1639988290000|2021-12-20 08:18:10|1832.4|1831.8|1832.4|1831.8|1832.6|1832|1832.2|1831.8|2900
1639988300000|2021-12-20 08:18:20|1832.6|1832|1833|1832.4|1833.6|1832.4|1832.4|1831.8|4773
1639988310000|2021-12-20 08:18:30|1833.2|1832.6|1833.4|1832.6|1833.8|1833|1833.2|1832.6|0
1639988320000|2021-12-20 08:18:40|1833|1832.8|1834.6|1834.2|1834.8|1834.2|1833|1832.8|5641
1639988330000|2021-12-20 08:18:50|1834.4|1833.8|1834.6|1833.6|1834.6|1833.8|1833.4|1832.8|13194
1639988340000|2021-12-20 08:19:00|1834.4|1833.8|1832.2|1831.2|1834.4|1834|1832.2|1831.2|6944
1639988350000|2021-12-20 08:19:10|1832.6|1831.6|1832.4|1831.8|1833|1832.4|1832.4|1831.6|1023
1639988360000|2021-12-20 08:19:20|1832.6|1832|1833.8|1833.2|1833.8|1833.2|1832.6|1831.8|1715
1639988370000|2021-12-20 08:19:30|1833.4|1832.8|1833|1832|1833.4|1832.8|1832.8|1832|70
1639988380000|2021-12-20 08:19:40|1832.8|1832.2|1833|1832|1833.6|1832.8|1832.8|1832|500
1639988390000|2021-12-20 08:19:50|1832.8|1831.8|1832.6|1831.6|1833|1832.4|1831.8|1831|15754
1639988400000|2021-12-20 08:20:00|1832.4|1831.8|1832.6|1831.8|1833|1832|1832.2|1831.6|466
1639988410000|2021-12-20 08:20:10|1833|1832|1832.4|1831.8|1833|1832.4|1832.4|1831.8|773
1639988420000|2021-12-20 08:20:20|1832.2|1831.4|1831.4|1830.6|1832.4|1831.8|1831.4|1830.4|6225
1639988430000|2021-12-20 08:20:30|1831.8|1830.8|1831.8|1831.2|1832.2|1831.2|1831.4|1830.6|1931
1639988440000|2021-12-20 08:20:40|1832|1831.4|1831.4|1830.4|1832.2|1831.4|1831|1830|3524
1639988450000|2021-12-20 08:20:50|1831.2|1830.2|1831.6|1830.6|1831.8|1831.4|1831|1830|0
1639988460000|2021-12-20 08:21:00|1831.4|1830.8|1830.8|1829.8|1831.4|1830.8|1830|1829.2|2779
1639988470000|2021-12-20 08:21:10|1831|1830|1831.4|1831|1831.6|1831|1830.8|1830|1175
1639988480000|2021-12-20 08:21:20|1831.8|1831.2|1831.8|1831|1832|1831.6|1831.2|1830.6|2375
1639988490000|2021-12-20 08:21:30|1832|1831.2|1831.4|1830.6|1832|1831.2|1831.4|1830.6|730
1639988500000|2021-12-20 08:21:40|1831.6|1830.8|1831|1830|1832|1831.4|1831|1830|808
1639988510000|2021-12-20 08:21:50|1831.4|1830.2|1831|1830.2|1831.4|1830.4|1830.2|1829.8|2497
1639988520000|2021-12-20 08:22:00|1830.8|1830|1829.6|1829|1831|1830.2|1829.6|1829|1399
1639988530000|2021-12-20 08:22:10|1829.8|1829.2|1828.2|1827.4|1830|1829.4|1828.2|1827.4|6885
1639988540000|2021-12-20 08:22:20|1828.6|1827.6|1828.2|1827.4|1828.6|1828|1827.8|1827.4|1005
1639988550000|2021-12-20 08:22:30|1828.6|1827.6|1828|1827.4|1828.6|1827.6|1827.4|1826.4|1888
1639988560000|2021-12-20 08:22:40|1827.8|1827.6|1828|1827.4|1828|1827.6|1827.6|1827.2|436
1639988570000|2021-12-20 08:22:50|1827.8|1827.2|1828.6|1828|1829|1828.2|1827.8|1827.2|2392
1639988580000|2021-12-20 08:23:00|1828.4|1827.8|1828|1827|1828.6|1828|1827.2|1826.4|7572
1639988590000|2021-12-20 08:23:10|1827.8|1827.2|1827.2|1826.4|1827.8|1827.4|1827.2|1826|275
1639988600000|2021-12-20 08:23:20|1827.4|1826.6|1827|1826.2|1827.4|1826.6|1827|1826.2|320
1639988610000|2021-12-20 08:23:30|1826.8|1826.4|1826.8|1826.2|1827.2|1826.6|1826.8|1826.2|500
1639988620000|2021-12-20 08:23:40|1826.6|1826|1827|1826.4|1827.2|1826.4|1826|1825.4|3745
1639988630000|2021-12-20 08:23:50|1826.8|1826|1826.8|1826|1827.8|1827.2|1824.8|1824.4|114254
1639988640000|2021-12-20 08:24:00|1827|1826.2|1828.6|1828|1829.2|1828.4|1826.8|1826.2|144
1639988650000|2021-12-20 08:24:10|1828.4|1827.8|1828.6|1828|1828.6|1828|1827.8|1827.2|500
1639988660000|2021-12-20 08:24:20|1828.4|1827.8|1829.2|1828.4|1829.4|1828.4|1827.8|1827.2|4583
1639988670000|2021-12-20 08:24:30|1829|1828.6|1829|1828.6|1829.4|1828.8|1828.8|1828.2|2500
1639988680000|2021-12-20 08:24:40|1829.4|1828.8|1829.4|1828.6|1829.8|1829.2|1829|1828.2|1887
1639988690000|2021-12-20 08:24:50|1829.8|1828.8|1828.4|1827.6|1829.8|1829|1828.4|1827.6|8786
1639988700000|2021-12-20 08:25:00|1828.6|1827.8|1828.8|1828.4|1829.2|1828.4|1828.2|1827.6|1087
1639988710000|2021-12-20 08:25:10|1829|1828|1829.8|1829.2|1829.8|1829.2|1828.8|1828|1198
1639988720000|2021-12-20 08:25:20||1829||1829||1829.2||1829|0
1639988730000|2021-12-20 08:25:30|1829.6|1829.2|1831.8|1831.2|1831.8|1831.2|1829.4|1829.2|5649
1639988740000|2021-12-20 08:25:40|1832|1831.4|1832.6|1832|1832.8|1832|1831.8|1831.4|1000
1639988750000|2021-12-20 08:25:50|1832.8|1832.2|1832.4|1831.4|1833|1832.6|1831.4|1830.8|9846
1639988760000|2021-12-20 08:26:00|1832.8|1831.6|1833|1832.2|1833.2|1832.6|1832|1831.4|1800
1639988770000|2021-12-20 08:26:10|1833.2|1832.4|1833|1832.2|1833.2|1832.6|1833|1832.2|0
1639988780000|2021-12-20 08:26:20|1833.2|1832.4|1833|1832.2|1833.2|1832.6|1832.6|1832|500
1639988790000|2021-12-20 08:26:30|1833.2|1832.4|1833.8|1833|1834|1833.8|1832.8|1832|9951
1639988800000|2021-12-20 08:26:40|1834|1833.2|1833.2|1832.8|1834|1833.8|1833.2|1832.6|7059
1639988810000|2021-12-20 08:26:50|1833|1832.6|1833.8|1833|1833.8|1833.2|1833|1832.4|3947
1639988820000|2021-12-20 08:27:00|1834|1833.2|1833.8|1833|1834|1833.6|1833|1832.2|4317
1639988830000|2021-12-20 08:27:10|1833.4|1832.8|1833|1832.6|1833.6|1833|1832.8|1832.2|2912
1639988840000|2021-12-20 08:27:20|1832.8|1832.4|1833.8|1833.4|1834|1833.4|1832.8|1832.4|7711
1639988850000|2021-12-20 08:27:30|1834|1833.6|1834.8|1834.4|1835.6|1834.8|1834|1833.6|24472
1639988860000|2021-12-20 08:27:40|1834.6|1834.2|1833.8|1832.8|1834.6|1834.6|1833.8|1832.8|5008
1639988870000|2021-12-20 08:27:50|1833.6|1832.6|1834.2|1833.4|1834.8|1834.4|1833.4|1832.6|19520
1639988880000|2021-12-20 08:28:00|1834.4|1833.6|1834.4|1833.8|1834.8|1834|1834.4|1833.6|2600
1639988890000|2021-12-20 08:28:10|1834.2|1833.6|1834.4|1833.8|1835|1834.4|1834|1833.6|9524
1639988900000|2021-12-20 08:28:20|1834.6|1834|1834.6|1834|1834.6|1834|1834.4|1833.8|574
1639988910000|2021-12-20 08:28:30|1834.4|1833.8|1834.6|1834|1834.6|1834|1834.4|1833.8|500
1639988920000|2021-12-20 08:28:40|1834.4|1833.8|1835.4|1834.8|1835.6|1835.2|1834.4|1833.8|3152
1639988930000|2021-12-20 08:28:50|1835.2|1834.6|1834.8|1834.2|1835.2|1834.6|1834.4|1834|4527
1639988940000|2021-12-20 08:29:00|1835|1834.4|1835.4|1834.6|1835.6|1834.6|1835|1834.2|174
1639988950000|2021-12-20 08:29:10|1835|1834.2|1834.8|1834.2|1835.4|1834.6|1834.4|1834|3483
1639988960000|2021-12-20 08:29:20|1835|1834|1834.4|1834|1835|1834.2|1834.4|1834|2407
1639988970000|2021-12-20 08:29:30|1834.8|1834.2|1835.6|1835|1835.6|1835.2|1834.8|1834|2428
1639988980000|2021-12-20 08:29:40|1835.4|1834.8|1835.4|1834.6|1835.6|1835|1835|1834.2|1212
1639988990000|2021-12-20 08:29:50|1835|1834.4|1834.8|1834.2|1835.2|1834.4|1834.6|1834|1232
1639989000000|2021-12-20 08:30:00|1834.6|1834|1834.6|1833.8|1835|1834.6|1834|1833.4|20899
1639989010000|2021-12-20 08:30:10|1834.8|1834|1834.6|1834|1834.8|1834|1834.4|1833.8|0
1639989020000|2021-12-20 08:30:20|1834.8|1834.2|1834.6|1834|1835.4|1834.8|1834.6|1834|1586
1639989030000|2021-12-20 08:30:30|1834.4|1834.2|1835|1834.2|1835|1834.2|1834.4|1834.2|1665
1639989040000|2021-12-20 08:30:40|1835.2|1834.4|1836|1835.4|1836|1835.4|1835.2|1834.4|950
1639989050000|2021-12-20 08:30:50|1836.2|1835.6|1835.8|1835.2|1836.2|1835.8|1835.6|1835.2|5229
1639989060000|2021-12-20 08:31:00|1836|1835.4|1835.8|1835.2|1837.2|1835.8|1835.6|1835.2|1200
1639989070000|2021-12-20 08:31:10|1835.6|1835|1835.2|1834.6|1836|1835|1834.8|1834.2|1446
1639989080000|2021-12-20 08:31:20|1835.6|1834.8|1835.6|1835|1835.6|1835|1835.6|1834.8|464
1639989090000|2021-12-20 08:31:30|1835.8|1835.2|1837|1836.4|1837|1836.4|1835.8|1835.2|3798
1639989100000|2021-12-20 08:31:40|1836.8|1836.2|1836.2|1835.6|1837|1836.4|1836.2|1835.6|2235
1639989110000|2021-12-20 08:31:50|1836.4|1835.8|1836.4|1835.8|1837|1836|1836.2|1835.4|0
1639989120000|2021-12-20 08:32:00|1836.2|1836|1836|1835.2|1836.2|1836|1836|1835.2|0
1639989130000|2021-12-20 08:32:10|1835.8|1835.4|1835.6|1835.2|1836|1835.6|1835.6|1835|4327
1639989140000|2021-12-20 08:32:20|1835.4|1835|1836|1835.2|1836|1835.6|1835.4|1835|1741
1639989150000|2021-12-20 08:32:30|1835.8|1835.4|1835.6|1835.2|1836|1835.4|1835.6|1835.2|1963
1639989160000|2021-12-20 08:32:40|1836.2|1836|1836.6|1836|1837|1836.2|1836.2|1836|26553
1639989170000|2021-12-20 08:32:50|1836.4|1836.2|1837|1836.6|1837|1836.6|1836.4|1836|3636
1639989180000|2021-12-20 08:33:00|1836.6|1836.4|1836.8|1836.2|1837|1836.6|1836.6|1836.2|4000
1639989190000|2021-12-20 08:33:10|1836.6|1836|1836.4|1836|1836.8|1836.2|1836.4|1836|2400
1639989200000|2021-12-20 08:33:20|1836.6|1836.2|1836.8|1836.2|1836.8|1836.2|1836.4|1836|949
1639989210000|2021-12-20 08:33:30|1837|1836|1836.6|1836|1837|1836.2|1836.4|1836|0
1639989220000|2021-12-20 08:33:40|1836.4|1835.8|1835.8|1835.4|1836.4|1835.8|1835.4|1835|4435
1639989230000|2021-12-20 08:33:50|1836|1835.2|1835.8|1835.4|1836|1835.4|1835.6|1835.2|1054
1639989240000|2021-12-20 08:34:00|1835.6|1835.6|1835.8|1835.2|1835.8|1835.6|1835.6|1835.2|264
1639989250000|2021-12-20 08:34:10|1835.6|1835.4|1836|1835.4|1836.2|1835.4|1835.6|1835.2|467
1639989260000|2021-12-20 08:34:20|1836.4|1835.6|1836.6|1836|1836.8|1836.4|1836|1835.4|2019
1639989270000|2021-12-20 08:34:30|1836.8|1836.2|1836.8|1836.4|1836.8|1836.4|1836.6|1836.2|0
1639989280000|2021-12-20 08:34:40|1836.6|1836.2|1837|1836.2|1837.6|1837|1836.4|1836|7788
1639989290000|2021-12-20 08:34:50|1836.8|1836.4|1836.4|1836|1836.8|1836.6|1836.4|1836|0
1639989300000|2021-12-20 08:35:00|1836.6|1835.8|1837.6|1837.2|1837.6|1837.2|1836|1835.4|4473
1639989310000|2021-12-20 08:35:10|1837.8|1837|1837.2|1836.6|1838.4|1837.6|1837.2|1836.6|2756
1639989320000|2021-12-20 08:35:20|1837.4|1836.8|1836.6|1835.8|1838|1837.2|1836.4|1835.8|2715
1639989330000|2021-12-20 08:35:30|1836.4|1835.6|1835.4|1835.2|1836.6|1836|1835.2|1835|6229
1639989340000|2021-12-20 08:35:40|1835.2|1835|1834|1833.6|1835.4|1835.2|1833.6|1833|65609
1639989350000|2021-12-20 08:35:50|1833.8|1833.4|1834.4|1833.6|1834.4|1833.8|1833.8|1833.4|1372
1639989360000|2021-12-20 08:36:00|1834.2|1833.4|1832.8|1832|1834.2|1833.4|1832.4|1831.8|7486
1639989370000|2021-12-20 08:36:10|1832.6|1831.8|1832.6|1832|1832.8|1832.2|1832.2|1831.8|2322
1639989380000|2021-12-20 08:36:20|1832.4|1831.8|1832.4|1831.8|1832.4|1832|1832.4|1831.8|3022
1639989390000|2021-12-20 08:36:30|1832.2|1831.6|1831.4|1830.8|1832.4|1831.6|1831.4|1830.6|2266
1639989400000|2021-12-20 08:36:40|1831.2|1830.6|1831|1830.2|1831.4|1830.8|1830.8|1830|3051
1639989410000|2021-12-20 08:36:50|1830.8|1830|1830|1829.4|1831.2|1830.4|1830|1829.4|14635
1639989420000|2021-12-20 08:37:00|1830.4|1829.6|1829.4|1829|1830.6|1830.2|1829.4|1829|1795
1639989430000|2021-12-20 08:37:10|1829.2|1828.8|1828.4|1828|1829.6|1829|1828.2|1827.2|14828
1639989440000|2021-12-20 08:37:20|1828.2|1827.6|1828.4|1827.8|1828.4|1828|1828|1827.4|2173
1639989450000|2021-12-20 08:37:30|1828.2|1827.4|1827.6|1827.2|1828.4|1828|1827.6|1827.2|0
1639989460000|2021-12-20 08:37:40|1827.4|1827|1827.8|1827.4|1828.6|1828|1827.4|1827|2898
1639989470000|2021-12-20 08:37:50|1827.6|1827.2|1828.4|1828.2|1829|1828.4|1827.4|1826.8|3890
1639989480000|2021-12-20 08:38:00|1828.6|1828.4|1828|1827.2|1829|1828.4|1827.8|1827.2|7169
1639989490000|2021-12-20 08:38:10|1827.8|1827.4|1827.6|1827|1829.2|1828.4|1827.6|1827|3465
1639989500000|2021-12-20 08:38:20|1827.4|1827.2|1827.2|1826.6|1827.6|1827.2|1827|1826.4|1630
1639989510000|2021-12-20 08:38:30|1827|1826.4|1827.2|1826.6|1827.4|1826.8|1826.8|1826.4|370
1639989520000|2021-12-20 08:38:40|1827|1826.4|1827.4|1826.6|1827.4|1826.8|1826.6|1826.2|32221
1639989530000|2021-12-20 08:38:50|1827.2|1827|1826.4|1826|1827.4|1827.2|1826.4|1826|3130
1639989540000|2021-12-20 08:39:00|1826.6|1826.2|1826.4|1826|1827|1826.6|1826|1825.4|2284
1639989550000|2021-12-20 08:39:10|1826.2|1826.2|1826.2|1825.4|1826.4|1826.2|1825.8|1825.2|4566
1639989560000|2021-12-20 08:39:20|1826.4|1825.6|1825.8|1825.2|1826.4|1825.8|1825.8|1825.2|1000
1639989570000|2021-12-20 08:39:30|1825.4|1825|1825.2|1824.4|1825.8|1825|1824.2|1823.6|19659
1639989580000|2021-12-20 08:39:40|1825|1824.2|1824.8|1824|1825.2|1824.2|1824.6|1824|1337
1639989590000|2021-12-20 08:39:50|1825|1823.6|1824|1823.2|1825|1824.2|1824|1823|2406
1639989600000|2021-12-20 08:40:00|1823.8|1823.4|1824.6|1824|1824.8|1824|1823.6|1823|665
1639989610000|2021-12-20 08:40:10|1824.4|1824.2|1824.2|1823.6|1824.6|1824.2|1824|1823.6|2174
1639989620000|2021-12-20 08:40:20|1824.4|1823.8|1824.6|1824|1825|1824.4|1824.2|1823.6|2057
1639989630000|2021-12-20 08:40:30||1823.8||1824.2||1824.2||1823.8|905
1639989640000|2021-12-20 08:40:40|1824.4|1824|1823|1822.2|1824.4|1824|1822.6|1822.2|8336
1639989650000|2021-12-20 08:40:50|1822.6|1822|1823|1822.4|1823|1822.4|1822.2|1821.6|7300
1639989660000|2021-12-20 08:41:00|1822.8|1822|1822.6|1821.6|1822.8|1822.2|1822.2|1821.4|0
1639989670000|2021-12-20 08:41:10|1822.4|1822|1822.4|1822|1823|1822.2|1822.2|1821.8|2942
1639989680000|2021-12-20 08:41:20|1822.6|1821.8|1822.8|1822|1823|1822.4|1822.4|1821.8|8643
1639989690000|2021-12-20 08:41:30|1822.6|1822.2|1822.2|1821.8|1822.8|1822.2|1822.2|1821.8|3596
1639989700000|2021-12-20 08:41:40|1822.4|1822|1822.2|1821.8|1822.8|1822.6|1821.8|1821.4|26166
1639989710000|2021-12-20 08:41:50|1822.6|1822|1821.8|1821.2|1822.6|1822|1821.4|1821|4446
1639989720000|2021-12-20 08:42:00|1822|1821.4|1821.8|1821.2|1822.2|1821.6|1821.8|1821|1417
1639989730000|2021-12-20 08:42:10|1822|1821.4|1821|1820.2|1822.6|1822|1820.6|1820|9104
1639989740000|2021-12-20 08:42:20|1821.4|1820.4|1820.8|1820.2|1821.4|1820.6|1820.2|1820|7430
1639989750000|2021-12-20 08:42:30|1820.6|1820|1819.2|1818.6|1820.8|1820.2|1818.4|1818|22699
1639989760000|2021-12-20 08:42:40|1819.4|1818.8|1819.6|1819|1820|1819.4|1819.2|1818.4|3046
1639989770000|2021-12-20 08:42:50|1819.4|1818.8|1819.6|1818.8|1819.6|1819|1819|1818.4|931
1639989780000|2021-12-20 08:43:00|1819|1819|1820.4|1819.4|1820.4|1819.4|1819|1818.4|2788
1639989790000|2021-12-20 08:43:10|1820|1819.2|1820|1819.4|1820.4|1819.6|1819.6|1819|165
1639989800000|2021-12-20 08:43:20|1819.8|1819.2|1820.6|1820.2|1820.8|1820.4|1819.6|1819|1487
1639989810000|2021-12-20 08:43:30|1820.8|1820.4|1821.8|1821.2|1821.8|1821.4|1820.8|1820.2|470
1639989820000|2021-12-20 08:43:40|1822|1821.4|1822.8|1822|1823|1822|1821.8|1821.4|3054
1639989830000|2021-12-20 08:43:50|1822.4|1822.2|1822.8|1822.4|1823.4|1822.8|1822.4|1822.2|52
1639989840000|2021-12-20 08:44:00|1822.6|1822.6|1823.2|1822.8|1823.4|1822.8|1822.6|1822.6|8059
1639989850000|2021-12-20 08:44:10|1823|1822.6|1824.2|1823.6|1824.4|1823.6|1823|1822.6|1905
1639989860000|2021-12-20 08:44:20|1824.4|1823.8|1825|1824|1825.2|1824|1824.4|1823.8|828
1639989870000|2021-12-20 08:44:30|1824.6|1824.2|1822.8|1822|1824.6|1824.2|1822.6|1822|12114
1639989880000|2021-12-20 08:44:40|1823|1821.8|1822.6|1821.8|1823|1822.6|1822.4|1821.6|2127
1639989890000|2021-12-20 08:44:50|1822.8|1822|1822.4|1822|1822.8|1822.2|1822.2|1821.8|899
1639989900000|2021-12-20 08:45:00|1822.2|1821.8|1822.2|1821.6|1822.6|1821.8|1821.2|1820.8|2993
1639989910000|2021-12-20 08:45:10|1822|1821.4|1822.2|1821.6|1822.6|1821.8|1821.8|1821|1380
1639989920000|2021-12-20 08:45:20|1822|1821.4|1822|1821.2|1822|1821.6|1821.4|1820.8|443
1639989930000|2021-12-20 08:45:30|1821.8|1820.8|1821.2|1820.4|1822.2|1820.8|1820.8|1820.2|6320
1639989940000|2021-12-20 08:45:40|1821|1820.6|1821.6|1821|1821.6|1821|1820.8|1820.2|958
1639989950000|2021-12-20 08:45:50|1821.8|1821.2|1821.2|1820.8|1822.2|1821.6|1821|1820.4|5857
1639989960000|2021-12-20 08:46:00|1821|1820.6|1821.4|1820.8|1821.8|1821.2|1821|1820.6|1120
1639989970000|2021-12-20 08:46:10|1821.6|1820.6|1821.6|1821|1821.8|1821.4|1821.2|1820.6|4001
1639989980000|2021-12-20 08:46:20|1821.8|1821.2|1821|1820.6|1821.8|1821.2|1820.8|1820.4|6281
1639989990000|2021-12-20 08:46:30|1820.8|1820.4|1821|1820.6|1821.2|1820.6|1820.8|1820.4|0
1639990000000|2021-12-20 08:46:40|1821.2|1820.8|1821.2|1820.6|1821.6|1821|1821|1820.4|6081
1639990010000|2021-12-20 08:46:50|1821.4|1820.8|1820.8|1820.4|1821.4|1820.8|1820.8|1820.4|1150
1639990020000|2021-12-20 08:47:00|1821|1820.2|1820.8|1820.2|1821|1820.6|1820.4|1820|5316
1639990030000|2021-12-20 08:47:10|1821|1820.4|1821.2|1820.6|1821.4|1821|1820.6|1820.2|1298
1639990040000|2021-12-20 08:47:20|1821|1820.8|1821.2|1820.6|1821.4|1820.8|1820.8|1820.4|60
1639990050000|2021-12-20 08:47:30|1821.4|1820.8|1821.6|1821|1821.6|1821|1821.2|1820.6|250
1639990060000|2021-12-20 08:47:40|1821.8|1820.8|1821.8|1821.4|1821.8|1821.4|1821|1820.6|1615
1639990070000|2021-12-20 08:47:50|1822|1821.6|1821.6|1821.2|1822|1821.6|1821.6|1821.2|1965
1639990080000|2021-12-20 08:48:00|1821.4|1821|1822.4|1821.6|1822.4|1821.6|1821.2|1820.8|1971
1639990090000|2021-12-20 08:48:10|1822.2|1821.4|1821.8|1821|1822.2|1821.6|1821.6|1821|3898
1639990100000|2021-12-20 08:48:20|1822|1821.4|1821.4|1820.6|1822|1821.6|1821|1820.6|6528
1639990110000|2021-12-20 08:48:30|1821.2|1820.4|1820.6|1820|1821.2|1820.6|1820.2|1820|4470
1639990120000|2021-12-20 08:48:40|1820.4|1820.2|1820.6|1820|1820.8|1820.2|1820.2|1820|6031
1639990130000|2021-12-20 08:48:50|1820.4|1820.2|1820.4|1820|1820.4|1820.2|1820.2|1820|4643
1639990140000|2021-12-20 08:49:00|1820.6|1820.2|1821|1820.4|1821.2|1820.8|1820.4|1820|1767
1639990150000|2021-12-20 08:49:10|1820.8|1820.2|1820.4|1820|1820.8|1820.2|1820.2|1820|4183
1639990160000|2021-12-20 08:49:20|1820.2|1819.6|1819.2|1818.8|1820.2|1819.8|1819.2|1818.6|22522
1639990170000|2021-12-20 08:49:30|1819.4|1819|1819.8|1819.4|1819.8|1819.4|1819.4|1819|1736
1639990180000|2021-12-20 08:49:40|1820|1819.6|1820.4|1819.8|1820.4|1819.8|1820|1819.6|1562
1639990190000|2021-12-20 08:49:50|1820.2|1820|1820.2|1819.8|1820.4|1820|1819.6|1819.2|7632
1639990200000|2021-12-20 08:50:00|1820|1819.6|1819.4|1819|1820|1819.6|1819.2|1818.8|1187
1639990210000|2021-12-20 08:50:10|1819.8|1819.2|1818.8|1818.2|1819.8|1819.4|1818.8|1818.2|4904
1639990220000|2021-12-20 08:50:20|1818.6|1818.4|1818.6|1818.2|1818.8|1818.4|1818.6|1818|500
1639990230000|2021-12-20 08:50:30|1818.4|1818|1817.2|1816.8|1818.4|1818|1817.2|1816.8|6088
1639990240000|2021-12-20 08:50:40|1817.4|1816.6|1817|1816.8|1817.4|1816.8|1817|1816.4|0
1639990250000|2021-12-20 08:50:50|1816.8|1816.6|1817|1816.6|1817.2|1816.8|1816.8|1816.4|2571
1639990260000|2021-12-20 08:51:00|1816.8|1816.4|1816.8|1816.4|1817.2|1816.6|1816.6|1816.2|4293
1639990270000|2021-12-20 08:51:10|1816.6|1816.2|1816.8|1816.2|1817.2|1817|1816.4|1816|27338
1639990280000|2021-12-20 08:51:20|1816.6|1816|1816.6|1816|1817|1816.4|1815.8|1815.4|20606
1639990290000|2021-12-20 08:51:30|1816.4|1815.8|1816.4|1816|1816.6|1816.2|1816.2|1815.8|2939
1639990300000|2021-12-20 08:51:40|1816.2|1816.2|1816.8|1816.2|1817|1816.6|1816.2|1816.2|1429
1639990310000|2021-12-20 08:51:50|1816.6|1816.4|1817|1816.4|1817|1816.4|1816.6|1816.4|800
1639990320000|2021-12-20 08:52:00|1816.8|1816.2|1817.2|1816.8|1817.4|1816.8|1816.6|1816|1538
1639990330000|2021-12-20 08:52:10|1817|1816.6|1817.2|1816.6|1817.2|1816.6|1816.8|1816.2|1798
1639990340000|2021-12-20 08:52:20|1817.4|1816.8|1818|1817.2|1818|1817.4|1817.2|1816.8|1171
1639990350000|2021-12-20 08:52:30|1817.8|1817.4|1818.4|1817.8|1818.4|1818|1817.6|1817.2|12952
1639990360000|2021-12-20 08:52:40|1818.2|1817.6|1817.6|1817.2|1818.2|1817.6|1817.4|1817.2|4330
1639990370000|2021-12-20 08:52:50|1817.4|1817.4|1818.2|1817.8|1818.2|1817.8|1817.4|1817.4|5081
1639990380000|2021-12-20 08:53:00|1818|1817.6|1817.8|1817.2|1818.2|1817.8|1817.6|1817|2420
1639990390000|2021-12-20 08:53:10|1818|1817.4|1818|1817.4|1818.4|1818|1817.8|1817.4|1868
1639990400000|2021-12-20 08:53:20|1818.2|1817.6|1819|1818.4|1819.2|1819|1818.2|1817.6|1964
1639990410000|2021-12-20 08:53:30|1818.8|1818.2|1818.6|1818|1818.8|1818.4|1817.8|1817.4|7964
1639990420000|2021-12-20 08:53:40|1818.8|1818.2|1819|1818.6|1819.4|1818.8|1818.8|1818.2|1950
1639990430000|2021-12-20 08:53:50|1818.8|1818.8|1819.2|1818.8|1819.2|1819|1818.8|1818.8|1058
1639990440000|2021-12-20 08:54:00|1819.4|1819|1819.8|1819.2|1819.8|1819.4|1819.2|1818.8|1330
1639990450000|2021-12-20 08:54:10|1819.6|1819|1818.6|1818|1819.6|1819.2|1818.4|1818|13933
1639990460000|2021-12-20 08:54:20|1818.4|1818.2|1818.8|1818.4|1818.8|1818.4|1818.4|1818.2|183
1639990470000|2021-12-20 08:54:30|1818.6|1818.2|1818.6|1818.2|1819.2|1818.8|1818.4|1818.2|4977
1639990480000|2021-12-20 08:54:40|1818.8|1818.4|1819.2|1818.8|1819.4|1818.8|1818.8|1818.4|500
1639990490000|2021-12-20 08:54:50|1819|1818.6|1819.6|1819.2|1820|1819.4|1819|1818.6|1343
1639990500000|2021-12-20 08:55:00|1819.4|1819|1819.8|1819.2|1820.4|1819.8|1819|1818.6|6418
1639990510000|2021-12-20 08:55:10|1820|1819.4|1820.6|1820|1820.6|1820.2|1819.8|1819.4|316
1639990520000|2021-12-20 08:55:20|1820.4|1819.8|1820.6|1820|1820.6|1820|1820|1819.6|532
1639990530000|2021-12-20 08:55:30|1820.4|1820.2|1820.8|1820.4|1821|1820.6|1820.4|1820.2|856
1639990540000|2021-12-20 08:55:40|1821|1820.2|1821.2|1820.8|1821.4|1821|1820.8|1820.2|3158
1639990550000|2021-12-20 08:55:50|1821.4|1821|1821.6|1821.2|1822|1821.6|1821.4|1821|1988
1639990560000|2021-12-20 08:56:00|1821.8|1821.4|1819.6|1818.6|1823|1822.4|1818.8|1818.4|113297
1639990570000|2021-12-20 08:56:10|1819.2|1818.4|1820|1819.4|1820|1819.6|1818.6|1818|7684
1639990580000|2021-12-20 08:56:20|1819.8|1819.2|1818.4|1818|1819.8|1819.2|1818.4|1818|5158
1639990590000|2021-12-20 08:56:30|1818.2|1817.8|1817.8|1817.4|1818.2|1817.8|1817.4|1817|8631
1639990600000|2021-12-20 08:56:40|1817.6|1817.2|1817.6|1817.2|1818|1817.6|1817.2|1817|15500
1639990610000|2021-12-20 08:56:50|1817.4|1817|1817.2|1816.8|1817.4|1817|1816.6|1816.2|3747
1639990620000|2021-12-20 08:57:00|1817|1816.6|1817.6|1817.2|1817.8|1817.2|1817|1816.6|2694
1639990630000|2021-12-20 08:57:10|1817.4|1817|1817.4|1816.8|1817.8|1817.4|1817.2|1816.8|5797
1639990640000|2021-12-20 08:57:20|1817.6|1817.2|1818|1817.4|1818|1817.6|1817.4|1817.2|5148
1639990650000|2021-12-20 08:57:30|1817.8|1817.6|1818|1817.4|1818.4|1817.8|1817.8|1817.4|3270
1639990660000|2021-12-20 08:57:40|1818.2|1817.6|1818.6|1817.8|1818.8|1818.2|1817.8|1817.4|2311
1639990670000|2021-12-20 08:57:50|1818.4|1818|1818|1817.4|1818.6|1818|1818|1817.4|8056
1639990680000|2021-12-20 08:58:00|1818.2|1817.6|1818.2|1817.8|1818.4|1818|1817.8|1817.6|2142
1639990690000|2021-12-20 08:58:10|1818.4|1817.6|1818.4|1818|1818.4|1818|1818.2|1817.6|545
1639990700000|2021-12-20 08:58:20|1818.6|1817.8|1817.8|1817.4|1818.6|1817.8|1817.6|1817.2|3180
1639990710000|2021-12-20 08:58:30|1817.6|1817.2|1818|1817.2|1818.8|1818.2|1817.6|1817|19914
1639990720000|2021-12-20 08:58:40|1817.8|1817.4|1817.8|1817.2|1818.2|1817.8|1817.6|1817.2|4189
1639990730000|2021-12-20 08:58:50|1818|1817.4|1818.8|1818.4|1819|1818.6|1818|1817.4|3168
1639990740000|2021-12-20 08:59:00|1819|1818.6|1819.6|1819|1819.8|1819|1819|1818.6|2046
1639990750000|2021-12-20 08:59:10|1819.4|1818.8|1818.8|1818.4|1819.6|1819|1818.8|1818.4|2382
1639990760000|2021-12-20 08:59:20|1818.6|1818.2|1817.8|1817.2|1818.6|1818.2|1817.8|1817.2|9334
1639990770000|2021-12-20 08:59:30|1817.6|1817|1818|1817.6|1818.2|1817.6|1817.4|1817|1749
1639990780000|2021-12-20 08:59:40|1818.2|1818.2|1818.2|1817.6|1818.4|1818.2|1818|1817.4|2500
1639990790000|2021-12-20 08:59:50|1818|1817.4|1818.2|1817.6|1818.4|1817.6|1817.8|1817.4|667
1639990800000|2021-12-20 09:00:00|1818|1817.4|1818|1817.6|1818.6|1818.2|1817.8|1817.4|8913
1639990810000|2021-12-20 09:00:10|1818.2|1817.8|1818.6|1818.2|1818.8|1818.6|1818|1817.6|8745
1639990820000|2021-12-20 09:00:20|1818.8||1818.6||1818.8||1818.6||600
1639990830000|2021-12-20 09:00:30|1818.8|1818.4|1818.6|1818.2|1818.8|1818.4|1818.4|1818|2551
1639990840000|2021-12-20 09:00:40|1818.4|1818|1817.4|1816.8|1818.4|1818|1817.4|1816.8|4871
1639990850000|2021-12-20 09:00:50|1817.2|1816.6|1816.6|1816.2|1817.4|1816.8|1816.6|1816.2|1499
1639990860000|2021-12-20 09:01:00|1816.8|1816.4|1817|1816.4|1817.4|1816.8|1816.2|1816|2838
1639990870000|2021-12-20 09:01:10|1817.2|1816.2|1816.6|1816.2|1817.2|1816.4|1816.6|1816.2|515
1639990880000|2021-12-20 09:01:20|1816.4|1816|1815.8|1815.4|1816.6|1816|1815.8|1815.2|7080
1639990890000|2021-12-20 09:01:30|1815.6|1815.2|1815.8|1815.4|1816|1815.8|1815.6|1815.2|586
1639990900000|2021-12-20 09:01:40|1816|1815.6|1817|1816.4|1817|1816.6|1816|1815.4|2949
1639990910000|2021-12-20 09:01:50|1816.8|1816.6|1817.2|1817|1817.8|1817.2|1816.8|1816.6|1996
1639990920000|2021-12-20 09:02:00|1817|1816.8|1817.2|1816.6|1817.2|1816.8|1816.8|1816.2|934
1639990930000|2021-12-20 09:02:10|1817|1816.4|1816.8|1816.4|1817|1816.6|1816.6|1816.4|305
1639990940000|2021-12-20 09:02:20|1817.2|1816.6|1817.8|1817|1817.8|1817|1817.2|1816.4|1409
1639990950000|2021-12-20 09:02:30|1818|1817.2|1817.8|1817.4|1818|1817.6|1817.6|1817.2|500
1639990960000|2021-12-20 09:02:40|1817.6|1817|1817.8|1817.6|1818.4|1817.6|1817.4|1817|946
1639990970000|2021-12-20 09:02:50|1817.6|1817.4|1818|1817.4|1818.6|1818|1817.6|1817.2|1933
1639990980000|2021-12-20 09:03:00|1818.2||1818||1818.4||1817.8||0
1639990990000|2021-12-20 09:03:10|1818.2|1817.6|1818.2|1817.6|1818.4|1817.6|1817.6|1817.4|813
1639991000000|2021-12-20 09:03:20|1818|1817.4|1818.2|1817.6|1818.4|1818|1817.8|1817.4|766
1639991010000|2021-12-20 09:03:30|1818.4|1817.8|1818.2|1817.6|1818.4|1818|1817.8|1817.4|4935
1639991020000|2021-12-20 09:03:40|1818|1817.4|1818|1817.6|1818.2|1817.6|1817.8|1817.4|50
1639991030000|2021-12-20 09:03:50|1818.2|1817.4|1817|1816.6|1818.2|1817.4|1816.8|1816.6|4106
1639991040000|2021-12-20 09:04:00|1817.2|1816.2|1816.8|1816.2|1817.2|1816.2|1816.8|1816.2|780
1639991050000|2021-12-20 09:04:10|1816.6|1816.8|1816.6|1816.2|1817|1816.8|1816.4|1816|3484
1639991060000|2021-12-20 09:04:20|1816.8|1816|1816.8|1816.2|1816.8|1816.2|1816.8|1816|323
1639991070000|2021-12-20 09:04:30|1817|1816.4|1817.4|1817|1817.8|1817|1817|1816.4|2681
1639991080000|2021-12-20 09:04:40|1817.2|1816.8|1816.8|1816.2|1817.6|1816.8|1816.8|1816.2|1295
1639991090000|2021-12-20 09:04:50|1816.6|1816.4|1816.8|1816.2|1817.2|1816.6|1816.6|1816.2|873
1639991100000|2021-12-20 09:05:00|1816.6|1816.6|1816.6|1816.2|1817|1816.6|1816.4|1816.2|2380
1639991110000|2021-12-20 09:05:10|1816.8|1816.4|1816.6|1816|1816.8|1816.4|1816.2|1816|1642
1639991120000|2021-12-20 09:05:20|1816.4|1815.6|1816.2|1815.8|1817|1816.2|1816|1815.4|5497
1639991130000|2021-12-20 09:05:30|1816.4|1815.6|1814.8|1814.4|1816.4|1815.8|1814.8|1814.2|25233
1639991140000|2021-12-20 09:05:40|1814.6|1814.2|1814.8|1814.2|1815|1814.4|1814.4|1814.2|3133
1639991150000|2021-12-20 09:05:50|1814.6|1814.4|1814.4|1813.8|1814.8|1814.4|1814.2|1813.6|1683
1639991160000|2021-12-20 09:06:00|1814.2|1814|1813.6|1813.2|1814.4|1814|1813.4|1813|1296
1639991170000|2021-12-20 09:06:10|1811.6|1811.4|1811.4|1811|1812.4|1811.8|1811.2|1810.6|109686
1639991180000|2021-12-20 09:06:20|1812|1811.2|1812.2|1811.6|1812.4|1811.8|1811.4|1811|10501
1639991190000|2021-12-20 09:06:30|1812.4|1811.8|1812|1811.4|1812.6|1812|1812|1811.2|1725
1639991200000|2021-12-20 09:06:40|1811.8|1811.6|1812|1811.2|1812.2|1811.6|1811.6|1811|1522
1639991210000|2021-12-20 09:06:50|1812.2|1811.4|1812.4|1811.6|1812.4|1812|1812|1811.4|2610
1639991220000|2021-12-20 09:07:00|1812.2|1811.8|1812|1811.6|1812.2|1812|1811.6|1811.2|1025
1639991230000|2021-12-20 09:07:10|1811.8|1811.8|1812.6|1812|1812.8|1812|1811.4|1811|13960
1639991240000|2021-12-20 09:07:20|1812.8|1812.2|1812.4|1812|1813|1812.4|1812.4|1812|4366
1639991250000|2021-12-20 09:07:30|1812.6|1812.2|1813.4|1812.8|1813.8|1813.2|1812.6|1812|2481
1639991260000|2021-12-20 09:07:40|1813.2|1812.6|1814.2|1813.4|1814.4|1813.4|1813|1812.6|1125
1639991270000|2021-12-20 09:07:50|1814.4|1813.6|1814.6|1814.2|1814.6|1814.2|1814.4|1813.6|0
1639991280000|2021-12-20 09:08:00|1814.4|1814|1813.6|1813.2|1814.6|1814.2|1813|1812.6|2305
1639991290000|2021-12-20 09:08:10|1813.4|1813|1812.6|1812|1813.4|1813|1812.4|1812|7391
1639991300000|2021-12-20 09:08:20|1812.4|1812.2|1814.4|1813.6|1814.4|1813.6|1812.2|1812.2|8302
1639991310000|2021-12-20 09:08:30|1814.2|1813.8|1814.8|1814|1815|1814|1814|1813.8|1004
1639991320000|2021-12-20 09:08:40|1815|1814.2|1815.8|1815.2|1816|1815.2|1814.8|1814.2|2037
1639991330000|2021-12-20 09:08:50|1816|1815|1815|1814.4|1816|1815|1814.8|1814.4|894
1639991340000|2021-12-20 09:09:00|1814.8|1814.2|1813.6|1813|1815|1814.2|1813.2|1813|1767
1639991350000|2021-12-20 09:09:10|1813.8|1813.2|1813.6|1813|1813.8|1813.2|1813.6|1813|426
1639991360000|2021-12-20 09:09:20|1813.2|1813.2|1813.2|1812.8|1813.8|1813.2|1813|1812.6|7854
1639991370000|2021-12-20 09:09:30|1813.4|1813|1813.6|1812.8|1813.6|1813.2|1813.2|1812.6|4616
1639991380000|2021-12-20 09:09:40|1813|1812.6|1813.2|1812.6|1813.6|1812.8|1813|1812.6|111
1639991390000|2021-12-20 09:09:50|1813.4|1813|1813.6|1812.8|1813.6|1813|1813.2|1812.6|1455
1639991400000|2021-12-20 09:10:00|1813.4|1813|1813.2|1812.8|1814.4|1813.6|1813.2|1812.8|1860
1639991410000|2021-12-20 09:10:10|1813.4|1813|1813.4|1812.8|1813.6|1813.4|1813.4|1812.6|1135
1639991420000|2021-12-20 09:10:20|1813.2|1812.6|1812.6|1812|1813.2|1812.8|1812|1811.8|5524
1639991430000|2021-12-20 09:10:30|1812.4|1811.8|1814|1813.4|1814|1813.6|1812.2|1811.6|4460
1639991440000|2021-12-20 09:10:40||1813.6||1813.4||1813.8||1813.4|950
1639991450000|2021-12-20 09:10:50|1813.8|1813.6|1815.2|1814.6|1815.4|1814.6|1813.8|1813.6|2394
1639991460000|2021-12-20 09:11:00|1815|1814.8|1814.4|1813.8|1815|1814.8|1814.2|1813.8|3971
1639991470000|2021-12-20 09:11:10|1814.6|1814|1814.4|1814|1814.8|1814.2|1814.4|1814|1718
1639991480000|2021-12-20 09:11:20||1813.8||1814||1814||1813.8|420
1639991490000|2021-12-20 09:11:30|1814.2|1813.8|1814|1813.6|1814.2|1813.8|1814|1813.4|2076
1639991500000|2021-12-20 09:11:40|1813.8|1813.4|1814.8|1814.2|1814.8|1814.2|1813.8|1813.4|3324
1639991510000|2021-12-20 09:11:50|1814.6|1814|1814.2|1813.6|1814.6|1814|1814|1813.4|810
1639991520000|2021-12-20 09:12:00|1814.4|1813.8|1814.4|1814|1814.6|1814|1814.2|1813.8|503
1639991530000|2021-12-20 09:12:10|1814.6|1814.2|1814.4|1813.6|1815|1814.4|1814.4|1813.6|3577
1639991540000|2021-12-20 09:12:20||1813.8||1814||1814||1813.6|0
1639991550000|2021-12-20 09:12:30|1814.2|1813.8|1814|1813.6|1814.8|1814|1813.8|1813.6|3379
1639991560000|2021-12-20 09:12:40|1813.8|1813.8|1813.6|1813.2|1814|1813.8|1813.4|1813|1835
1639991570000|2021-12-20 09:12:50|1813.4|1813|1813|1812.6|1814|1813.2|1813|1812.6|14296
1639991580000|2021-12-20 09:13:00|1813.2|1813.2|1814.4|1813.8|1814.4|1813.8|1813.2|1812.6|1603
1639991590000|2021-12-20 09:13:10|1814.2|1813.6|1814|1813.4|1814.2|1813.6|1813.8|1813.4|2834
1639991600000|2021-12-20 09:13:20|1814.2|1813.6|1814.4|1813.6|1814.4|1813.8|1813.6|1813.4|567
1639991610000|2021-12-20 09:13:30|1814.2|1814.4|1814.4|1813.8|1814.8|1814.4|1814.2|1813.8|2297
1639991620000|2021-12-20 09:13:40|1814.2|1814|1814.4|1814|1814.4|1814|1814.2|1813.6|2552
1639991630000|2021-12-20 09:13:50|1814.6|1814.2|1814.4|1813.6|1814.8|1814.4|1814|1813.6|4591
1639991640000|2021-12-20 09:14:00|1814.2|1813.4|1813.6|1813|1814.4|1813.4|1813.6|1813|3208
1639991650000|2021-12-20 09:14:10|1813.8|1813.2|1813.8|1813.4|1814|1813.4|1813.8|1813.2|5
1639991660000|2021-12-20 09:14:20|1814|1813.6|1814|1813.6|1814|1813.8|1813.8|1813.4|1049
1639991670000|2021-12-20 09:14:30|1813.8|1813.8|1814.4|1813.8|1814.4|1814|1813.8|1813.8|903
1639991680000|2021-12-20 09:14:40|1814.2|1814|1812.8|1812.2|1814.4|1814|1812.8|1812.2|6762
1639991690000|2021-12-20 09:14:50|1813|1812.4|1813.2|1812.6|1813.4|1812.8|1812.8|1812.2|353
1639991700000|2021-12-20 09:15:00|1813.4|1812.8|1813.4|1813.2|1813.4|1813.2|1813.2|1812.6|423
1639991710000|2021-12-20 09:15:10|1813.6|1813|1813.6|1813.2|1814|1813.4|1813.4|1813|1138
1639991720000|2021-12-20 09:15:20|1813.8|1813|1813|1812.2|1814|1813.6|1812.8|1812.2|642
1639991730000|2021-12-20 09:15:30|1812.8|1812.4|1813.6|1813|1813.8|1813|1812.8|1812.4|673
1639991740000|2021-12-20 09:15:40|1813.4|1813.2|1814.4|1813.8|1814.6|1814|1813.4|1813.2|650
1639991750000|2021-12-20 09:15:50|1814.2|1813.4|1813.6|1813|1814.6|1813.4|1813.4|1813|1592
1639991760000|2021-12-20 09:16:00|1813.4|1812.8|1813|1812.2|1813.4|1812.8|1812.6|1812.2|1985
1639991770000|2021-12-20 09:16:10|1812.8|1812.4|1813.4|1813|1813.6|1813|1812.8|1812.4|505
1639991780000|2021-12-20 09:16:20|1813.2|1812.8|1813.6|1813|1814.2|1813.4|1813.2|1812.6|2217
1639991790000|2021-12-20 09:16:30|1813.8|1813.2|1813.6|1813|1814|1813.4|1813.4|1813|166
1639991800000|2021-12-20 09:16:40|1813.8|1812.8|1814|1813.4|1814|1813.4|1813.4|1812.8|0
1639991820000|2021-12-20 09:17:00|1814.2|1813.6|1814.2|1813.8|1814.4|1813.8|1814|1813.4|2671
1639991830000|2021-12-20 09:17:10|1814.4|1814|1814.8|1814.2|1815|1814.6|1814.2|1814|1613
1639991840000|2021-12-20 09:17:20|1814.6|1814|1814.4|1813.8|1814.6|1814|1814.2|1813.6|326
1639991850000|2021-12-20 09:17:30|1814.2|1813.6|1814.6|1813.8|1814.8|1814.2|1814|1813.6|5115
1639991860000|2021-12-20 09:17:40|1814.4|1813.6|1814.4|1813.8|1814.4|1813.8|1814|1813.6|752
1639991870000|2021-12-20 09:17:50|1814.6|1813.6|1813.6|1813.4|1814.6|1813.6|1813.6|1813.4|1674
1639991880000|2021-12-20 09:18:00|1813.8|1813.6|1814.6|1814|1814.6|1814|1813.6|1813.4|0
1639991890000|2021-12-20 09:18:10|1814.4|1813.8|1814.4|1813.8|1814.6|1814|1814.4|1813.8|205
1639991900000|2021-12-20 09:18:20|1814.2|1813.6|1814.4|1814|1814.4|1814.2|1814|1813.6|1625
1639991910000|2021-12-20 09:18:30|1814.6|1814.2|1814.4|1814.2|1814.6|1814.2|1814.4|1814|0
1639991920000|2021-12-20 09:18:40|1814.6|1814|1814|1813.4|1814.6|1814.2|1814|1813.2|3844
1639991930000|2021-12-20 09:18:50|1813.8|1813.6|1813.6|1813.2|1814.2|1813.6|1813.6|1813.2|0
1639991940000|2021-12-20 09:19:00|1813.8|1813.4|1813.8|1813.6|1814|1813.6|1813.8|1813.2|1356
1639991950000|2021-12-20 09:19:10|1814|1813.8|1814|1813.6|1814|1813.8|1814|1813.6|257
1639991960000|2021-12-20 09:19:20|1814.4|1813.8|1814.4|1813.8|1814.6|1813.8|1814|1813.8|486
1639991970000|2021-12-20 09:19:30|1814.6|1814|1814.6|1814.2|1814.6|1814.2|1814.4|1814|5
1639991980000|2021-12-20 09:19:40|1814.8|1814.4|1815|1814.6|1815|1814.8|1814.6|1814.2|1596
1639991990000|2021-12-20 09:19:50|1815.2|1814.8|1815.4|1815|1816|1815.2|1815|1814.6|2186
1639992000000|2021-12-20 09:20:00|1815.2|1814.8|1815.6|1815|1815.6|1815|1815.2|1814.4|1200
1639992010000|2021-12-20 09:20:10|1815.4|1814.6|1814.6|1814.2|1815.4|1814.6|1814.6|1814|5166
1639992020000|2021-12-20 09:20:20|1814.4|1814|1814.4|1814|1814.4|1814.2|1814.4|1814|0
1639992030000|2021-12-20 09:20:30|1814.8|1814.2|1814.4|1814|1814.8|1814.4|1814.4|1814|474
1639992040000|2021-12-20 09:20:40|1814.6|1814.2|1814.6|1814|1814.6|1814.2|1814.4|1814|0
1639992050000|2021-12-20 09:20:50|1814.8|1814.2|1814.6|1814|1815|1814.2|1814.6|1814|1195
1639992060000|2021-12-20 09:21:00|1814.4|1813.6|1813.8|1813.2|1814.4|1813.6|1813.8|1813.2|1664
1639992070000|2021-12-20 09:21:10|1814|1813.4|1814.4|1813.8|1814.4|1813.8|1814|1813.4|561
1639992080000|2021-12-20 09:21:20|1814.2|1814|1814.2|1813.8|1814.2|1814|1814.2|1813.8|766
1639992090000|2021-12-20 09:21:30|1814|1814|1814.2|1814|1814.4|1814|1814|1814|443
1639992100000|2021-12-20 09:21:40|1814.4|1814.2|1815.2|1814.8|1815.2|1814.8|1814.2|1814.2|412
1639992110000|2021-12-20 09:21:50|1815|1814.6|1815|1814.6|1815.2|1814.6|1815|1814.6|238
1639992120000|2021-12-20 09:22:00|1815.2|1814.8|1815.2|1814.8|1815.2|1814.8|1815|1814.6|166
1639992130000|2021-12-20 09:22:10|1815|1814.6|1815.6|1814.8|1815.6|1814.8|1815|1814.6|3889
1639992140000|2021-12-20 09:22:20|1815.4|1814.6|1815.2|1814.6|1815.6|1814.8|1813.6|1813.4|13049
1639992150000|2021-12-20 09:22:30|1815|1814.8|1815.2|1814.6|1815.6|1815.2|1815|1814.6|2500
1639992160000|2021-12-20 09:22:40|1815|1814.4|1815|1814.4|1815.2|1814.4|1815|1814.4|1167
1639992170000|2021-12-20 09:22:50|1815.2|1814.6|1815.6|1815|1815.6|1815|1815|1814.6|6039
1639992180000|2021-12-20 09:23:00|1815.4|1814.8|1815.2|1814.8|1815.6|1814.8|1815.2|1814.8|7000
1639992190000|2021-12-20 09:23:10|1815.4|1815|1814.8|1814.4|1815.6|1815|1814.8|1814.4|2009
1639992200000|2021-12-20 09:23:20|1815.2|1814.6|1815.8|1815.4|1816|1815.6|1815.2|1814.6|853
1639992210000|2021-12-20 09:23:30|1816|1815.6|1815.6|1815.2|1816|1815.6|1815.6|1815.2|679
1639992220000|2021-12-20 09:23:40|1815.8|1815.4|1815.8|1815.2|1815.8|1815.4|1815.6|1815.2|166
1639992230000|2021-12-20 09:23:50|1815.6|1815.4|1816.2|1815.4|1816.4|1815.8|1815.6|1815.2|756
1639992240000|2021-12-20 09:24:00|1816|1815.6|1816.4|1816.2|1816.6|1816.2|1816|1815.6|161
1639992250000|2021-12-20 09:24:10|1816.8|1816|1816.6|1816.2|1817|1816.2|1816.6|1816|1785
1639992260000|2021-12-20 09:24:20|1816.4|1816|1816.4|1816|1816.6|1816.2|1816.2|1816|1219
1639992270000|2021-12-20 09:24:30|1816.8|1816.2|1816.4|1816|1817.4|1816.6|1816.4|1816|2182
1639992280000|2021-12-20 09:24:40|1816.6|1815.8|1816|1815.4|1816.6|1815.8|1815.6|1815|6010
1639992290000|2021-12-20 09:24:50|1815.8|1815.2|1816|1815.4|1816|1815.4|1815.8|1815.2|0
1639992300000|2021-12-20 09:25:00|1816.2|1815.6|1817|1816.4|1817.2|1816.6|1816|1815.6|1507
1639992310000|2021-12-20 09:25:10|1817.2|1816.6|1816.8|1816.2|1817.4|1816.8|1816.8|1816.2|171
1639992320000|2021-12-20 09:25:20|1816.6|1816|1816.4|1816|1816.6|1816|1816.2|1815.6|648
1639992330000|2021-12-20 09:25:30|1816.2|1815.8|1816.2|1816|1816.4|1816|1816.2|1815.8|0
1639992340000|2021-12-20 09:25:40|1816.4|1815.8|1816|1815.6|1816.4|1815.8|1816|1815.6|45
1639992360000|2021-12-20 09:26:00|1815.8|1815.4|1815.6|1815.4|1815.8|1815.4|1815.6|1815.2|806
1639992370000|2021-12-20 09:26:10|1815.8|1815.6|1816|1815.6|1816|1815.6|1815.6|1815.4|920
1639992380000|2021-12-20 09:26:20|1815.8|1815.4|1816|1815.6|1816|1815.6|1815.8|1815.4|500
1639992390000|2021-12-20 09:26:30|1816.2|1815.4|1815.8|1815.4|1816.2|1816|1815.8|1815.4|3280
1639992410000|2021-12-20 09:26:50|1816|1815.6|1815.6|1815.4|1816|1815.6|1815.6|1815.4|787
1639992420000|2021-12-20 09:27:00|1815.4|1815.2|1815|1814.6|1815.6|1815.4|1815|1814.6|5684
1639992430000|2021-12-20 09:27:10|1815.4|1814.8|1815|1814.4|1815.4|1815.2|1815|1814.4|9445
1639992440000|2021-12-20 09:27:20|1814.8|1814.6|1815|1814.8|1815.2|1814.8|1814.8|1814.4|666
1639992450000|2021-12-20 09:27:30|1814.8|1814.6|1815|1814.6|1815|1814.6|1814.8|1814.4|1401
1639992460000|2021-12-20 09:27:40|1815.2|1814.8|1815.8|1815.4|1816|1815.6|1815.2|1814.8|4053
1639992470000|2021-12-20 09:27:50|1815.6|1815.2|1815.6|1815.2|1815.6|1815.2|1815.2|1814.6|3962
1639992480000|2021-12-20 09:28:00|1815.4|1815|1815.4|1815|1815.4|1815.2|1815.2|1815|0
1639992490000|2021-12-20 09:28:10|1815.6|1815.2|1816|1815.8|1816|1815.8|1815.4|1815|2664
1639992500000|2021-12-20 09:28:20|1815.8|1815.6|1816|1815.6|1816|1815.8|1815.8|1815.6|0
1639992510000|2021-12-20 09:28:30|1815.8|1815.8|1815.8|1815.4|1815.8|1815.8|1815.6|1815.2|416
1639992520000|2021-12-20 09:28:40|1815.6|1815.6|1815.6|1815.2|1815.6|1815.6|1815.6|1815.2|0
1639992530000|2021-12-20 09:28:50|1815.8|1815.4|1817|1816.6|1817.2|1816.6|1815.8|1815.4|1275
1639992540000|2021-12-20 09:29:00|1816.8|1816.8|1817.6|1817.2|1817.8|1817.4|1816.8|1816.6|1938
1639992550000|2021-12-20 09:29:10|1817.8|1817.4|1817.8|1817.4|1818|1817.6|1817.6|1817.4|171
1639992560000|2021-12-20 09:29:20|1818|1817.6|1817.8|1817.4|1818|1817.6|1817.6|1817.2|200
1639992570000|2021-12-20 09:29:30|1817.6|1817.2|1817|1816.6|1817.8|1817.4|1817|1816.6|5328
1639992580000|2021-12-20 09:29:40|1816.8|1816.4|1817|1816.6|1817.2|1816.8|1816.8|1816.4|146
1639992590000|2021-12-20 09:29:50|1817.2|1816.8|1817.2|1816.8|1817.2|1816.8|1817|1816.6|750
1639992600000|2021-12-20 09:30:00|1817|1817|1817.8|1817.6|1818.2|1817.8|1817|1817|1521
1639992610000|2021-12-20 09:30:10|1818.2|1817.8|1819|1818.8|1819|1818.8|1817.8|1817.6|3888
1639992620000|2021-12-20 09:30:20|1818.8|1818.6|1819|1818.8|1819|1818.8|1818.2|1818|3780
1639992630000|2021-12-20 09:30:30|1818.8|1818.6|1819|1818.8|1819.2|1818.8|1818.8|1818.4|1662
1639992640000|2021-12-20 09:30:40|1819.2|1819|1819.2|1818.8|1819.8|1819.2|1819.2|1818.8|1369
1639992650000|2021-12-20 09:30:50|1819.4|1819|1818.4|1818|1819.4|1819|1818.4|1818|910
1639992660000|2021-12-20 09:31:00|1818.6|1818.2|1818.8|1818.6|1819|1818.8|1818.6|1818.2|6381
1639992670000|2021-12-20 09:31:10|1819.2|1818.8|1818.6|1818.2|1819.2|1818.8|1818.4|1818.2|2706
1639992680000|2021-12-20 09:31:20|1818.4|1818.4|1819.2|1818.6|1819.8|1819.4|1818.2|1818|5048
1639992690000|2021-12-20 09:31:30|1819|1818.8|1819.8|1819.2|1819.8|1819.2|1819|1818.6|20
1639992700000|2021-12-20 09:31:40|1819.6|1819.4|1819.6|1819|1819.8|1819.4|1819.2|1818.6|665
1639992710000|2021-12-20 09:31:50|1819.4|1819.2|1819.6|1819|1819.6|1819.2|1819|1818.6|4617
1639992720000|2021-12-20 09:32:00|1819.4|1819.2|1820.2|1819.8|1820.6|1820|1819.2|1819.2|9246
1639992730000|2021-12-20 09:32:10|1820|1819.6|1819.6|1819.2|1820.2|1819.8|1819.6|1819.2|1709
1639992740000|2021-12-20 09:32:20|1819.8|1819.4|1820|1819.4|1820.2|1819.8|1819.6|1819.2|726
1639992750000|2021-12-20 09:32:30|1819.8|1819.6|1820|1819.6|1820.2|1819.6|1819.8|1819.4|0
1639992760000|2021-12-20 09:32:40|1820.2|1819.8|1821.2|1820.8|1821.2|1821|1820.2|1819.8|8068
1639992770000|2021-12-20 09:32:50|1821|1820.6|1821.2|1820.8|1821.4|1820.8|1821|1820.4|165
1639992780000|2021-12-20 09:33:00|1821.4|1821|1820.6|1820|1821.4|1821|1820.4|1820|5218
1639992790000|2021-12-20 09:33:10|1820.4|1820.2|1820.8|1820.4|1821|1820.6|1820.4|1820|1430
1639992800000|2021-12-20 09:33:20|1821|1820.2|1821.4|1821|1821.4|1821.2|1820.6|1820.2|2678
1639992810000|2021-12-20 09:33:30|1821.2|1820.8|1821|1820.6|1821.2|1820.8|1820.8|1820.4|150
1639992820000|2021-12-20 09:33:40|1821.2|1820.8|1820.4|1820|1821.2|1820.8|1820|1819.6|7162
1639992830000|2021-12-20 09:33:50|1820.6|1820.2|1820.4|1820|1820.6|1820.2|1820.4|1820|0
1639992840000|2021-12-20 09:34:00|1820.2|1820.2|1819.8|1819.4|1820.6|1820.2|1819.8|1819.4|1069
1639992850000|2021-12-20 09:34:10|1820|1819.6|1820.4|1820|1820.4|1820.2|1820|1819.6|0
1639992860000|2021-12-20 09:34:20|1820.2|1819.6|1820.2|1820|1820.4|1820|1820|1819.6|163
1639992870000|2021-12-20 09:34:30|1820.4|1819.8|1819.4|1819|1820.4|1819.8|1819.4|1819|1272
1639992880000|2021-12-20 09:34:40|1819.6|1819.2|1820.2|1819.8|1820.4|1820|1819.6|1819.2|5480
1639992890000|2021-12-20 09:34:50|1820.4|1820|1820.8|1820.2|1820.8|1820.4|1820|1819.8|2701
1639992900000|2021-12-20 09:35:00|1821|1820.4|1821.6|1821.4|1822|1821.6|1820.8|1820.4|8283
1639992910000|2021-12-20 09:35:10|1822|1821.6|1822|1821.6|1822.6|1822.2|1821.6|1821.4|4721
1639992920000|2021-12-20 09:35:20|1821.8|1821.4|1822.8|1822.2|1823|1822.6|1821.6|1821.4|3650
1639992930000|2021-12-20 09:35:30|1822.6|1822|1822.6|1822.2|1822.6|1822.2|1822.4|1822|300
1639992940000|2021-12-20 09:35:40|1822.4|1822|1822.2|1822|1822.6|1822.2|1821.8|1821.6|3098
1639992950000|2021-12-20 09:35:50|1822|1821.8|1821.8|1821.6|1822.2|1821.8|1821.8|1821.6|455
1639992960000|2021-12-20 09:36:00|1821.6|1821.4|1822|1821.6|1822.2|1822|1821.6|1821.4|3614
1639992970000|2021-12-20 09:36:10|1822.2|1821.8|1822|1821.6|1822.2|1821.8|1822|1821.6|0
1639992980000|2021-12-20 09:36:20|1822.2|1821.8|1822.2|1821.6|1822.2|1822|1822|1821.6|339
1639992990000|2021-12-20 09:36:30|1822.4|1821.8|1822.6|1822.4|1823.2|1822.8|1822.4|1821.8|2344
1639993000000|2021-12-20 09:36:40|1822.4|1822.2|1822.2|1821.8|1822.6|1822.2|1822.2|1821.8|1453
1639993010000|2021-12-20 09:36:50|1822.4|1822|1823.2|1822.8|1823.2|1822.8|1822.4|1822|7057
1639993020000|2021-12-20 09:37:00|1823.4|1823|1823.8|1823.6|1824|1823.8|1823.4|1823|2514
1639993030000|2021-12-20 09:37:10|1824|1823.8|1823.4|1823|1824|1823.8|1823.2|1822.8|4695
1639993040000|2021-12-20 09:37:20|1823.2|1823.2|1823.6|1823|1823.8|1823.4|1823.2|1823|889
1639993050000|2021-12-20 09:37:30|1823.4|1822.8|1823.8|1823.2|1823.8|1823.2|1823.2|1822.8|1011
1639993060000|2021-12-20 09:37:40|1823.6|1823|1823.8|1823.2|1823.8|1823.2|1823.2|1822.8|1937
1639993070000|2021-12-20 09:37:50|1823.6|1823.4|1823.6|1823.4|1823.6|1823.4|1823.6|1823.4|250
1639993080000|2021-12-20 09:38:00|1823.8|1823.6|1823.4|1823|1824|1823.8|1823.4|1823|2670
1639993090000|2021-12-20 09:38:10|1823.2|1822.8|1823.4|1823|1823.6|1823.2|1823|1822.6|663
1639993100000|2021-12-20 09:38:20|1823.6|1823.2|1823.6|1823.2|1823.8|1823.4|1823.4|1823|0
1639993110000|2021-12-20 09:38:30|1823.4|1823|1823.2|1822.8|1823.4|1823|1822.6|1822.2|5312
1639993120000|2021-12-20 09:38:40|1823|1822.6|1823.2|1823|1823.4|1823|1823|1822.6|914
1639993130000|2021-12-20 09:38:50|1823.4|1822.8|1823.4|1823|1823.4|1823|1823|1822.8|483
1639993140000|2021-12-20 09:39:00|1823.2|1822.8|1823.4|1823|1823.4|1823|1823.2|1822.8|0
1639993150000|2021-12-20 09:39:10|1823.2|1822.8|1823|1822.8|1823.2|1823|1823|1822.8|0
1639993160000|2021-12-20 09:39:20|1823.2|1823|1822.8|1822.4|1823.2|1823|1822.6|1822.4|2521
1639993170000|2021-12-20 09:39:30|1822.6|1822|1821.6|1821|1822.6|1822|1821.6|1821|13753
1639993180000|2021-12-20 09:39:40|1821.8|1821.2|1821.6|1821.2|1822|1821.6|1821.4|1821|5605
1639993190000|2021-12-20 09:39:50|1821.4|1821|1822.8|1822.2|1822.8|1822.2|1821.4|1821|3379
1639993200000|2021-12-20 09:40:00|1823|1822.4|1823.2|1822.8|1823.6|1823.2|1822.8|1822.4|2815
1639993210000|2021-12-20 09:40:10|1823|1823|1823.2|1822.8|1823.2|1823|1823|1822.8|1209
1639993220000|2021-12-20 09:40:20|1823|1822.4|1823.2|1822.6|1823.2|1822.8|1822.6|1822.4|203
1639993230000|2021-12-20 09:40:30|1823|1822.4|1823|1822.6|1823|1822.6|1822.8|1822.4|0
1639993240000|2021-12-20 09:40:40|1822.8|1822.4|1823.2|1822.8|1823.4|1823|1822.8|1822.4|1996
1639993250000|2021-12-20 09:40:50|1823.4|1823|1823.6|1823.4|1823.6|1823.4|1823.4|1823|2623
1639993260000|2021-12-20 09:41:00|1823.8|1823.6|1823.6|1823.4|1824|1823.8|1823.6|1823.4|6427
1639993270000|2021-12-20 09:41:10|1823.8|1823.2|1822.6|1822.2|1824|1823.2|1822.6|1822.2|1165
1639993280000|2021-12-20 09:41:20|1822.8|1822.4|1822|1821.8|1822.8|1822.4|1822|1821.6|952
1639993290000|2021-12-20 09:41:30|1821.8|1821.6|1822|1821.6|1822|1821.8|1821.8|1821.6|0
1639993300000|2021-12-20 09:41:40|1821.8|1821.4|1822.2|1821.8|1822.2|1822|1821.8|1821.4|6266
1639993310000|2021-12-20 09:41:50|1822|1821.6|1822.2|1821.8|1822.2|1821.8|1821.6|1821.4|2
1639993320000|2021-12-20 09:42:00|1822|1821.6|1822|1821.6|1822.2|1821.8|1822|1821.6|0
1639993330000|2021-12-20 09:42:10|1822.2|1821.8|1822.6|1822|1822.6|1822.4|1822.2|1821.8|1415
1639993340000|2021-12-20 09:42:20|1822.4|1821.8|1822.4|1822.2|1822.6|1822.2|1822.4|1821.8|0
1639993350000|2021-12-20 09:42:30|1822.6|1822.4|1823.8|1823.4|1824|1823.6|1822.6|1822.4|2373
1639993360000|2021-12-20 09:42:40|1823.6|1823.2|1823.8|1823.4|1824|1823.6|1823.4|1823.2|343
1639993370000|2021-12-20 09:42:50|1823.6|1823.2|1823.6|1823.4|1823.8|1823.4|1823.6|1823.2|0
1639993380000|2021-12-20 09:43:00|1823.8|1823.2|1823.2|1822.8|1824|1823.6|1823.2|1822.8|0
1639993390000|2021-12-20 09:43:10|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1822.6|1822.2|1986
1639993400000|2021-12-20 09:43:20|1823|1823|1823.4|1823|1823.4|1823|1822.8|1822.4|3229
1639993410000|2021-12-20 09:43:30|1823.2|1823.2|1823.4|1823.2|1823.4|1823.2|1823.2|1823|177
1639993420000|2021-12-20 09:43:40|1823.8|1823|1823.8|1823.4|1823.8|1823.6|1823.8|1823|1256
1639993430000|2021-12-20 09:43:50|1823.6|1823.6|1823.8|1823.2|1823.8|1823.6|1823.6|1823.2|410
1639993440000|2021-12-20 09:44:00|1823.6|1823.4|1823.8|1823.4|1823.8|1823.6|1823.6|1823.4|0
1639993450000|2021-12-20 09:44:10|1823.6|1823.6|1823.6|1823.2|1823.8|1823.6|1823.2|1823|2842
1639993460000|2021-12-20 09:44:20|1823.8|1823.4|1823.2|1822.8|1823.8|1823.6|1823|1822.6|3668
1639993470000|2021-12-20 09:44:30|1823.4|1823|1823.8|1823.4|1824|1823.6|1823.4|1823|1915
1639993480000|2021-12-20 09:44:40|1824|1823.2|1823.6|1823.4|1824|1823.6|1823.6|1823.2|5734
1639993490000|2021-12-20 09:44:50|1823.8|1823.2|1823.8|1823.4|1824|1823.6|1823.8|1823.2|581
1639993500000|2021-12-20 09:45:00|1823.6|1823.2|1822.8|1822.4|1823.8|1823.2|1822.8|1822.4|1539
1639993510000|2021-12-20 09:45:10|1823|1822.6|1823|1822.6|1823.4|1823.2|1823|1822.6|3748
1639993520000|2021-12-20 09:45:20|1823.2|1822.8|1823.2|1822.8|1823.4|1823|1823|1822.4|2260
1639993530000|2021-12-20 09:45:30|1823.4|1823|1823|1822.6|1823.4|1823|1823|1822.6|5323
1639993540000|2021-12-20 09:45:40|1823.2|1822.8|1822.8|1822.4|1823.4|1822.8|1822.8|1822.4|0
1639993550000|2021-12-20 09:45:50|1823|1822.6|1822.8|1822.4|1823.2|1822.6|1822.6|1822.2|0
1639993560000|2021-12-20 09:46:00|1822.6|1822.2|1823.2|1822.8|1823.2|1822.8|1822.6|1822.2|725
1639993570000|2021-12-20 09:46:10|1823|1822.6|1823.2|1822.8|1823.2|1822.8|1822.8|1822.6|0
1639993580000|2021-12-20 09:46:20|1823|1822.6|1823.4|1823|1823.4|1823|1822.8|1822.4|2254
1639993590000|2021-12-20 09:46:30|1823.6|1823.2|1823.8|1823.6|1824|1823.6|1823.4|1823.2|2283
1639993600000|2021-12-20 09:46:40|1824|1823.4|1823.6|1823.2|1824|1823.8|1823.6|1823.2|1048
1639993610000|2021-12-20 09:46:50|1823.8|1823.4|1823|1822.6|1823.8|1823.6|1823|1822.6|2780
1639993620000|2021-12-20 09:47:00|1823.2|1822.8|1823.4|1823|1823.6|1823.2|1823|1822.8|752
1639993630000|2021-12-20 09:47:10|1823.6|1823.2|1823.6|1823.2|1823.8|1823.4|1823.6|1823|165
1639993640000|2021-12-20 09:47:20|1823.4|1823|1823.4|1823|1823.6|1823|1823.2|1823|1530
1639993650000|2021-12-20 09:47:30|1823.6|1823.2|1823.8|1823.4|1823.8|1823.4|1823.6|1823|0
1639993660000|2021-12-20 09:47:40|1823.6|1823.6|1823.6|1823.4|1823.8|1823.6|1823.6|1823.2|165
1639993670000|2021-12-20 09:47:50|1823.8|1823.6|1824|1823.6|1824|1823.8|1823.6|1823.4|5502
1639993680000|2021-12-20 09:48:00|1823.8|1823.4|1824|1823.8|1824|1823.8|1823.6|1823.4|1402
1639993690000|2021-12-20 09:48:10|1824.2|1824|1824.6|1824.2|1825.2|1825|1824.2|1824|14701
1639993700000|2021-12-20 09:48:20|1824.8|1824.4|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|511
1639993710000|2021-12-20 09:48:30|1824.6|1824.2|1824.8|1824.4|1825|1824.6|1824.6|1824|651
1639993730000|2021-12-20 09:48:50|1824.6|1824.2|1825|1824.6|1825|1824.8|1824|1823.6|1191
1639993740000|2021-12-20 09:49:00|1824.8|1824.4|1824.4|1824|1824.8|1824.4|1824|1823.8|1183
1639993750000|2021-12-20 09:49:10|1824.6|1824.2|1824.6|1824.2|1825|1824.8|1824.6|1824|1295
1639993760000|2021-12-20 09:49:20|1824.4|1824.4|1825.2|1825|1825.4|1825|1824.4|1824.4|4212
1639993770000|2021-12-20 09:49:30|1825.4|1824.8|1825.2|1824.8|1825.6|1825|1825|1824.6|1062
1639993780000|2021-12-20 09:49:40|1825|1824.6|1825.4|1825|1825.4|1825|1825|1824.4|165
1639993790000|2021-12-20 09:49:50|1825.6|1824.8|1825.4|1825|1826|1825.6|1825.4|1824.8|1182
1639993800000|2021-12-20 09:50:00|1825.2|1824.8|1824.8|1824.4|1825.4|1825|1824.8|1824.4|1659
1639993810000|2021-12-20 09:50:10|1825|1824.6|1825.2|1825|1825.4|1825|1825|1824.6|4
1639993820000|2021-12-20 09:50:20|1825.4|1825.2|1825|1824.8|1825.6|1825.2|1825|1824.6|1115
1639993830000|2021-12-20 09:50:30|1824.8|1824.6|1824.8|1824.2|1825|1824.6|1824.8|1824.2|547
1639993840000|2021-12-20 09:50:40|1824.6|1824.4|1824.8|1824.4|1824.8|1824.4|1824.6|1824.2|492
1639993850000|2021-12-20 09:50:50||1824.2||1824.2||1824.4||1824.2|0
1639993860000|2021-12-20 09:51:00||1824.4||1824.6||1824.6||1824.4|450
1639993870000|2021-12-20 09:51:10|1824.6|1824.4|1824.6|1824.2|1824.6|1824.4|1824.4|1824|5909
1639993880000|2021-12-20 09:51:20|1824.8|1824.4|1825.4|1825|1825.6|1825.2|1824.8|1824.4|1412
1639993890000|2021-12-20 09:51:30|1825.6||1825.6||1825.6||1825.6||0
1639993900000|2021-12-20 09:51:40|1825.4|1825.2|1825.6|1825.2|1825.8|1825.6|1825.4|1825.2|0
1639993910000|2021-12-20 09:51:50|1825.8|1825.4|1825|1824.6|1825.8|1825.4|1825|1824.6|477
1639993920000|2021-12-20 09:52:00|1824.8|1824.4|1825.2|1824.6|1825.2|1824.8|1824.2|1824|1202
1639993930000|2021-12-20 09:52:10|1825|1824.8|1825.6|1825|1825.6|1825|1825|1824.8|0
1639993940000|2021-12-20 09:52:20|1825.4|1824.8|1824.8|1824.4|1825.4|1825|1824.8|1824.4|1367
1639993950000|2021-12-20 09:52:30|1824.6|1824.2|1824.8|1824.6|1824.8|1824.6|1824.2|1823.8|4928
1639993960000|2021-12-20 09:52:40|1825.2|1824.4|1825.2|1824.8|1825.4|1825|1825|1824.4|3608
1639993970000|2021-12-20 09:52:50|1825|1825|1825.2|1824.8|1825.6|1825.2|1825|1824.8|761
1639993980000|2021-12-20 09:53:00|1825|1825|1825.4|1825.2|1825.4|1825.2|1825|1825|244
1639993990000|2021-12-20 09:53:10|1825.2|1825|1824.6|1824.4|1825.2|1825|1824.6|1824.2|12612
1639994000000|2021-12-20 09:53:20|1824.4|1824.2|1824.2|1824|1824.4|1824.2|1824.2|1823.8|1008
1639994010000|2021-12-20 09:53:30|1824.4|1823.8|1824.2|1824|1824.4|1824|1823.8|1823.4|1777
1639994020000|2021-12-20 09:53:40|1824|1823.8|1823.8|1823.4|1824|1823.8|1823.6|1823.4|1450
1639994030000|2021-12-20 09:53:50|1823.6|1823.2|1823.2|1822.8|1823.6|1823.4|1823|1822.6|1761
1639994040000|2021-12-20 09:54:00|1823|1822.6|1823.2|1822.6|1823.2|1822.6|1822.8|1822.4|1089
1639994050000|2021-12-20 09:54:10|1823|1822.4|1823|1822.6|1823|1822.6|1822.8|1822.4|25
1639994060000|2021-12-20 09:54:20|1822.8|1822.4|1822.6|1822.2|1822.8|1822.6|1822.6|1822.2|891
1639994070000|2021-12-20 09:54:30|1822|1822.4|1822|1821.8|1822|1822.4|1822|1821.8|22078
1639994080000|2021-12-20 09:54:40|1821.8|1821.6|1822.2|1822|1822.4|1822|1821.6|1821.2|6100
1639994090000|2021-12-20 09:54:50|1822|1821.8|1822.2|1821.8|1822.2|1821.8|1822|1821.6|303
1639994100000|2021-12-20 09:55:00|1822.4|1822|1822.6|1822|1822.8|1822.6|1822.4|1821.6|7492
1639994110000|2021-12-20 09:55:10|1822.8|1822.2|1823.4|1823|1823.6|1823.4|1822.8|1822.2|3991
1639994120000|2021-12-20 09:55:20|1823.6|1823.2|1823.4|1823|1823.6|1823.2|1823.2|1823|500
1639994130000|2021-12-20 09:55:30|1823.2|1823.2|1823.6|1823.4|1823.8|1823.4|1823|1822.6|3168
1639994140000|2021-12-20 09:55:40|1823.4|1823.2|1823.8|1823.4|1823.8|1823.4|1823.4|1823.2|174
1639994150000|2021-12-20 09:55:50|1823.6|1823.2|1823.8|1823.4|1824|1823.4|1823.6|1823.2|399
1639994160000|2021-12-20 09:56:00|1823.6|1823.6|1824.2|1823.8|1824.4|1824|1823.6|1823.6|180
1639994170000|2021-12-20 09:56:10|1824.4|1824|1824.8|1824.4|1825|1824.6|1824.4|1824|1079
1639994180000|2021-12-20 09:56:20|1825.2|1824.6|1825.8|1825.4|1826|1825.4|1825|1824.6|9663
1639994190000|2021-12-20 09:56:30||1825.2||1825.4||1825.4||1825.2|0
1639994200000|2021-12-20 09:56:40|1825.6|1825.2|1825.6|1825.2|1826|1825.6|1825.4|1825|1264
1639994210000|2021-12-20 09:56:50|1825.8|1825.4|1825.8|1825.4|1826|1825.8|1825.8|1825.4|2242
1639994220000|2021-12-20 09:57:00|1826|1825.6|1825.8|1825.4|1826.2|1825.8|1825.8|1825.4|74008
1639994230000|2021-12-20 09:57:10||1825.2||1825.2||1825.2||1825.2|0
1639994240000|2021-12-20 09:57:20|1825.6|1825.4|1825.8|1825.4|1826|1825.8|1825.4|1825|3248
1639994250000|2021-12-20 09:57:30|1826|1825.6|1826|1825.6|1826|1825.8|1825.8|1825.6|886
1639994260000|2021-12-20 09:57:40|1825.8|1825.8|1825.2|1825|1825.8|1825.8|1825.2|1825|1001
1639994270000|2021-12-20 09:57:50|1825.4|1825.2|1825.6|1825.2|1825.8|1825.2|1825.2|1825|1818
1639994280000|2021-12-20 09:58:00|1825.4|1825|1825.2|1825|1825.6|1825.2|1825.2|1825|500
1639994290000|2021-12-20 09:58:10|1825.4|1825.2|1825.4|1825|1825.6|1825.2|1825.2|1825|352
1639994300000|2021-12-20 09:58:20|1825.6|1825.2|1826|1825.8|1826|1825.8|1825.6|1825.2|179
1639994310000|2021-12-20 09:58:30|1825.8|1825.6|1826.2|1825.8|1826.6|1826.2|1825.8|1825.4|43906
1639994320000|2021-12-20 09:58:40|1826|1826|1826.4|1826.2|1826.6|1826.2|1826|1826|567
1639994330000|2021-12-20 09:58:50|1826.6|1826.4|1826.4|1826|1827|1826.4|1826.4|1826|3689
1639994340000|2021-12-20 09:59:00|1826.6|1826.2|1826.2|1826|1826.8|1826.2|1826.2|1826|1315
1639994350000|2021-12-20 09:59:10|1826.4|1825.8|1826.4|1826|1826.4|1826|1826.2|1825.8|381
1639994360000|2021-12-20 09:59:20|1826.2|1825.8|1826.4|1826|1826.4|1826|1826.2|1825.8|0
1639994370000|2021-12-20 09:59:30|1826.2|1825.8|1826.2|1825.8|1826.2|1825.8|1826.2|1825.8|1800
1639994380000|2021-12-20 09:59:40|1826.4|1826|1826.8|1826.4|1827|1826.6|1826.2|1825.8|1293
1639994390000|2021-12-20 09:59:50|1827|1826.6|1827.2|1826.8|1827.4|1827|1826.8|1826.4|4306
1639994400000|2021-12-20 10:00:00|1827|1826.6|1827.2|1826.8|1828|1827.8|1826.8|1826.4|6158
1639994410000|2021-12-20 10:00:10|1827.4|1827|1829|1828.6|1829.2|1828.8|1827.4|1827|5895
1639994420000|2021-12-20 10:00:20|1829.2|1828.8|1829.6|1829.2|1829.8|1829.2|1829|1828.6|4857
1639994430000|2021-12-20 10:00:30|1829.4|1829|1829.8|1829.2|1830|1829.6|1829.2|1828.8|2592
1639994440000|2021-12-20 10:00:40|1829.6|1829|1829.2|1829|1829.6|1829.2|1829.2|1828.8|3702
1639994450000|2021-12-20 10:00:50|1829.4|1829.2|1829.6|1829.4|1830|1829.6|1829.4|1829|2775
1639994460000|2021-12-20 10:01:00|1830|1829.6|1830.8|1830.4|1831.6|1831|1829.8|1829.4|8725
1639994470000|2021-12-20 10:01:10|1830.6|1830.2|1831.8|1831.2|1831.8|1831.2|1830.6|1830.2|497
1639994480000|2021-12-20 10:01:20|1831.6|1831|1831|1830.6|1832.6|1832.2|1830.6|1830.2|30043
1639994490000|2021-12-20 10:01:30|1831.2|1830.8|1831.8|1831.2|1832.2|1831.8|1831.2|1830.8|4533
1639994500000|2021-12-20 10:01:40|1832|1831.4|1831.8|1831.4|1832|1831.6|1831.6|1831|500
1639994510000|2021-12-20 10:01:50|1832|1831.6|1832.4|1832|1832.4|1832|1832|1831.6|1122
1639994520000|2021-12-20 10:02:00|1832.6|1832.2|1832.8|1832.2|1833|1832.6|1832.4|1832|663
1639994530000|2021-12-20 10:02:10|1832.6|1832|1833.6|1833|1833.6|1833.2|1832.4|1832|1506
1639994540000|2021-12-20 10:02:20|1833.8|1833.2|1833.4|1833|1834|1833.8|1833.4|1833|755
1639994550000|2021-12-20 10:02:30|1833.2|1832.8|1833.6|1833|1834|1833.4|1833|1832.6|0
1639994560000|2021-12-20 10:02:40|1833.8|1833.2|1834.2|1833.8|1834.6|1834|1833.8|1833.2|1800
1639994570000|2021-12-20 10:02:50|1834.6|1834|1833.6|1833.2|1834.8|1834.2|1833.4|1833|2464
1639994580000|2021-12-20 10:03:00|1833.8|1833.4|1833.6|1833.2|1834.2|1833.6|1833.6|1833|1037
1639994590000|2021-12-20 10:03:10|1833.4|1833|1833.6|1833.2|1833.6|1833.2|1833.2|1833|500
1639994600000|2021-12-20 10:03:20|1833.4|1833|1833.4|1833|1833.6|1833.4|1833.4|1833|919
1639994610000|2021-12-20 10:03:30|1833.2|1832.8|1833|1832.6|1833.4|1833|1833|1832.6|7198
1639994620000|2021-12-20 10:03:40||1832.8||1832.6||1832.8||1832.6|336
1639994630000|2021-12-20 10:03:50|1832.8|1832.4|1833.2|1832.6|1833.2|1832.6|1832.6|1832.2|1891
1639994640000|2021-12-20 10:04:00|1833|1832.4|1832.8|1832.2|1833|1832.6|1832.2|1831.6|917
1639994650000|2021-12-20 10:04:10|1832.6|1832|1832.8|1832.6|1833.2|1832.8|1832.4|1832|5550
1639994660000|2021-12-20 10:04:20|1832.6|1832.4|1832.2|1831.6|1832.6|1832.4|1831.8|1831.4|164
1639994670000|2021-12-20 10:04:30|1831.8|1831.8|1831|1830.6|1832.6|1832|1831|1830.4|3218
1639994680000|2021-12-20 10:04:40|1830.8|1830.4|1831.4|1831|1831.4|1831|1830.6|1830.2|1750
1639994690000|2021-12-20 10:04:50|1831.2|1830.8|1831.6|1831.2|1831.6|1831.4|1831|1830.4|5628
1639994700000|2021-12-20 10:05:00|1831.8|1831.6|1833.2|1832.8|1833.2|1832.8|1831.8|1831.6|12289
1639994710000|2021-12-20 10:05:10|1833|1832.6|1832.4|1832|1833.2|1832.6|1832|1831.4|8883
1639994720000|2021-12-20 10:05:20|1832.6|1832.2|1832.2|1831.8|1833|1832.4|1831.8|1831.2|1072
1639994730000|2021-12-20 10:05:30|1832|1831.6|1832.6|1832|1832.6|1832.4|1831.8|1831.2|24631
1639994740000|2021-12-20 10:05:40|1832.4|1831.8|1832.2|1831.8|1832.4|1831.8|1831.8|1831.4|530
1639994750000|2021-12-20 10:05:50|1832|1831.6|1832.6|1832.4|1833|1832.6|1832|1831.6|4387
1639994760000|2021-12-20 10:06:00|1832.8|1832.6|1832|1831.4|1833|1832.6|1831.8|1831.4|2150
1639994770000|2021-12-20 10:06:10|1831.8|1831.2|1832|1831.4|1832.2|1831.6|1831.8|1831.2|0
1639994780000|2021-12-20 10:06:20|1831.8|1831.2|1831.8|1831.2|1832.2|1831.6|1831.6|1831.2|0
1639994790000|2021-12-20 10:06:30|1831.6|1831|1830.4|1830|1831.6|1831|1830.4|1830|6091
1639994800000|2021-12-20 10:06:40|1830.6|1830.2|1830.4|1830|1830.6|1830.2|1830.4|1830|246
1639994810000|2021-12-20 10:06:50|1830.2|1830.2|1830.4|1830.2|1831|1830.6|1830.2|1830|3717
1639994820000|2021-12-20 10:07:00|1830.2|1830|1830.4|1830|1830.4|1830.2|1830.2|1829.8|645
1639994830000|2021-12-20 10:07:10|1830.8|1830.2|1830|1829.6|1830.8|1830.2|1830|1829.4|1152
1639994840000|2021-12-20 10:07:20|1830.2|1829.8|1831.2|1830.8|1831.4|1830.8|1830.2|1829.8|6
1639994850000|2021-12-20 10:07:30|1831|1830.6|1831.4|1830.8|1831.4|1830.8|1831|1830.4|0
1639994860000|2021-12-20 10:07:40|1831.2||1831.2||1831.4||1831.2||0
1639994870000|2021-12-20 10:07:50|1831.4|1831|1831.2|1830.8|1832.2|1831.8|1831.2|1830.6|982
1639994880000|2021-12-20 10:08:00|1831|1830.6|1833.6|1833|1834.6|1834|1830.8|1830.4|120323
1639994890000|2021-12-20 10:08:10|1833.4|1832.8|1834.6|1834.4|1834.8|1834.4|1833|1832.4|24370
1639994900000|2021-12-20 10:08:20|1834.8|1834.2|1834.8|1834.4|1835|1834.6|1834.6|1834.2|3356
1639994910000|2021-12-20 10:08:30|1835|1834.6|1835.4|1834.8|1836|1835.4|1835|1834.6|4302
1639994920000|2021-12-20 10:08:40|1835.6|1835|1835|1834.6|1835.6|1835.2|1835|1834.4|2142
1639994930000|2021-12-20 10:08:50|1834.8|1834.4|1835|1834.6|1835.4|1835|1834.4|1834.2|2992
1639994940000|2021-12-20 10:09:00|1834.8|1834.4|1834.4|1833.8|1834.8|1834.6|1834|1833.6|1680
1639994950000|2021-12-20 10:09:10|1834.2|1833.6|1833.6|1833.2|1834.2|1833.8|1833.6|1833|624
1639994960000|2021-12-20 10:09:20|1833.8|1833.4|1834|1833.6|1834|1833.8|1833.8|1833.4|168
1639994970000|2021-12-20 10:09:30|1833.8|1833.2|1833.6|1833.2|1834|1833.6|1833.4|1833.2|581
1639994980000|2021-12-20 10:09:40|1833.4|1833.4|1833.8|1833.4|1834|1833.6|1833.4|1833.2|10
1639994990000|2021-12-20 10:09:50|1833.6|1833.2|1833.8|1833.4|1834|1833.6|1833.4|1833.2|846
1639995000000|2021-12-20 10:10:00|1834|1833.6|1833.8|1833.2|1834|1833.6|1833.4|1833|794
1639995010000|2021-12-20 10:10:10|1834|1833.4|1834|1833.6|1834.4|1833.8|1833.6|1833.4|7049
1639995020000|2021-12-20 10:10:20|1834.4|1833.8|1834.2|1834|1834.6|1834.2|1834|1833.6|731
1639995030000|2021-12-20 10:10:30|1834.4|1834.2|1834.6|1834.2|1835|1834.6|1834.4|1834|1077
1639995040000|2021-12-20 10:10:40|1834.4|1834|1834.2|1833.8|1834.6|1834.2|1833.8|1833.6|4530
1639995050000|2021-12-20 10:10:50|1834.6|1834|1834.6|1834.2|1834.8|1834.4|1834.4|1833.8|600
1639995060000|2021-12-20 10:11:00|1834.8|1834.4|1834.2|1833.6|1834.8|1834.4|1834|1833.6|1092
1639995070000|2021-12-20 10:11:10|1834.4|1833.8|1834.6|1834.2|1834.8|1834.4|1834.2|1833.6|0
1639995080000|2021-12-20 10:11:20|1834.8|1834.4|1834.6|1834.2|1835|1834.6|1834.6|1834|397
1639995090000|2021-12-20 10:11:30|1834.4|1834|1834.2|1833.6|1834.4|1834|1834.2|1833.6|210
1639995100000|2021-12-20 10:11:40|1834|1833.8|1833.4|1833|1834|1833.8|1833.4|1832.8|25
1639995110000|2021-12-20 10:11:50||1832.8||1832.8||1833||1832.6|0
1639995120000|2021-12-20 10:12:00|1833.2|1833|1833|1832.4|1833.4|1833|1832.8|1832.4|340
1639995130000|2021-12-20 10:12:10|1833.4|1832.6|1833.8|1833.4|1833.8|1833.4|1833.4|1832.6|164
1639995140000|2021-12-20 10:12:20|1833.6|1833.2|1833.6|1833|1833.8|1833.4|1833.4|1833|1000
1639995150000|2021-12-20 10:12:30|1833.4|1832.8|1833.2|1833|1833.6|1833|1833|1832.6|1150
1639995160000|2021-12-20 10:12:40|1833|1832.8|1832.6|1832.2|1833|1832.8|1832.2|1832|1490
1639995170000|2021-12-20 10:12:50|1832.4|1832|1832.2|1831.8|1832.4|1832|1832|1831.4|3345
1639995180000|2021-12-20 10:13:00|1832|1831.6|1832.6|1832.2|1832.6|1832.4|1832|1831.6|1178
1639995190000|2021-12-20 10:13:10|1832.8|1832.4|1833.4|1832.8|1833.4|1833|1832.8|1832.4|4127
1639995200000|2021-12-20 10:13:20|1833.2|1832.6|1833.6|1833|1833.6|1833.2|1833|1832.6|13
1639995210000|2021-12-20 10:13:30|1833.4|1832.8|1833.4|1832.8|1833.6|1833.2|1833|1832.8|1810
1639995220000|2021-12-20 10:13:40|1833.2|1833|1833|1832.6|1833.4|1833|1832.8|1832.6|1842
1639995230000|2021-12-20 10:13:50|1832.8|1832.8|1833.6|1833.2|1833.6|1833.4|1832.8|1832.6|2141
1639995240000|2021-12-20 10:14:00|1833.4|1833|1833|1832.6|1833.4|1833.2|1832.8|1832.6|4414
1639995250000|2021-12-20 10:14:10|1832.8|1832.8|1833|1832.6|1833|1832.8|1832.8|1832.6|173
1639995260000|2021-12-20 10:14:20|1833.6|1832.8|1833.4|1833|1833.6|1833.2|1833.4|1832.8|5000
1639995270000|2021-12-20 10:14:30|1833.2|1832.8|1833|1832.4|1833.2|1832.8|1832.6|1832.4|2844
1639995280000|2021-12-20 10:14:40|1832.8|1832.6|1832.4|1832|1832.8|1832.6|1832.2|1832|1416
1639995290000|2021-12-20 10:14:50|1832.2|1832.2|1832.6|1832.2|1832.8|1832.4|1832.2|1832|1064
1639995300000|2021-12-20 10:15:00|1832.8|1832.4|1833|1832.4|1833.2|1832.6|1832.6|1832.4|930
1639995310000|2021-12-20 10:15:10|1832.8|1832.2|1832.8|1832.4|1832.8|1832.4|1832.6|1832.2|0
1639995320000|2021-12-20 10:15:20|1832.6|1832.2|1832|1831.6|1832.6|1832.2|1831.8|1831.6|1548
1639995330000|2021-12-20 10:15:30|1832.2|1831.4|1832.4|1832|1832.4|1832|1832.2|1831.4|4
1639995340000|2021-12-20 10:15:40|1832.2|1831.8|1831.8|1831.4|1832.6|1832|1831.4|1831|12350
1639995350000|2021-12-20 10:15:50|1831.6|1831.2|1831.8|1831.4|1831.8|1831.6|1831.6|1831.2|168
1639995360000|2021-12-20 10:16:00|1831.6|1831.6|1832.2|1831.8|1832.6|1832.2|1831.6|1831.4|1576
1639995370000|2021-12-20 10:16:10|1832.4|1832|1832.6|1832.2|1833.2|1832.8|1832.4|1831.8|3469
1639995380000|2021-12-20 10:16:20|1832.4|1832.4|1832.8|1832.4|1832.8|1832.4|1832.4|1832.2|1771
1639995390000|2021-12-20 10:16:30|1833|1832.6|1833.6|1833.2|1833.6|1833.4|1832.8|1832.4|25329
1639995400000|2021-12-20 10:16:40|1833.8|1833.4|1834|1833.4|1834.6|1834.2|1833.6|1833.2|6204
1639995410000|2021-12-20 10:16:50|1833.8|1833.2|1834.2|1833.6|1834.4|1834|1833.4|1833|5716
1639995420000|2021-12-20 10:17:00|1834|1833.8|1834.4|1834|1834.4|1834|1834|1833.8|2003
1639995430000|2021-12-20 10:17:10|1834.2|1834.2|1834.2|1833.8|1834.2|1834.2|1834|1833.6|328
1639995440000|2021-12-20 10:17:20|1834|1833.6|1833.8|1833.4|1834|1833.8|1833.6|1833.2|4397
1639995450000|2021-12-20 10:17:30|1833.6|1833.2|1833.8|1833.4|1833.8|1833.4|1833.4|1833|1236
1639995460000|2021-12-20 10:17:40|1834|1833.6|1834|1833.6|1834|1833.6|1833.6|1833.2|658
1639995470000|2021-12-20 10:17:50|1834.2|1833.8|1834.4|1834|1834.4|1834.2|1834.2|1833.8|2100
1639995480000|2021-12-20 10:18:00|1834.6|1833.8|1834.6|1834.2|1834.8|1834.6|1834.6|1833.8|294
1639995490000|2021-12-20 10:18:10|1834.8|1834|1834.6|1834.2|1834.8|1834.4|1834.2|1834|5096
1639995500000|2021-12-20 10:18:20|1834.4|1834|1834.8|1834.2|1834.8|1834.4|1834|1833.8|6188
1639995510000|2021-12-20 10:18:30|1834.6|1834|1833.4|1833|1834.6|1834|1833.4|1833|2162
1639995520000|2021-12-20 10:18:40|1833.6|1833.2|1833.6|1833.2|1833.6|1833.2|1833.2|1832.8|0
1639995530000|2021-12-20 10:18:50|1833.8|1833|1834.2|1833.8|1834.4|1834|1833.8|1833|664
1639995540000|2021-12-20 10:19:00|1834|1833.6|1834.6|1834.4|1834.8|1834.4|1834|1833.6|1268
1639995550000|2021-12-20 10:19:10|1834.8|1834.2|1834.6|1834.2|1834.8|1834.4|1834.2|1834|400
1639995560000|2021-12-20 10:19:20|1834.8|1834.4|1836.6|1836|1836.8|1836.2|1834.6|1834.4|12137
1639995570000|2021-12-20 10:19:30|1836.8|1836.2|1836.8|1836.4|1837.2|1836.8|1836.6|1836.2|1350
1639995580000|2021-12-20 10:19:40|1837|1836.6|1837.6|1837|1837.8|1837.2|1837|1836.6|2037
1639995590000|2021-12-20 10:19:50|1837.4|1837.2|1837.4|1837.2|1837.4|1837.4|1837.4|1837|588
1639995600000|2021-12-20 10:20:00|1837.2|1837|1836.8|1836.4|1837.2|1837|1836.8|1836.4|1550
1639995610000|2021-12-20 10:20:10|1836.6|1836.6|1837|1836.6|1837|1836.6|1836.6|1836.2|1664
1639995620000|2021-12-20 10:20:20|1836.8|1836.4|1836.6|1836|1836.8|1836.4|1836.6|1836|0
1639995630000|2021-12-20 10:20:30|1836.4|1835.8|1835.4|1835.2|1836.4|1835.8|1835.2|1834.6|63570
1639995640000|2021-12-20 10:20:40|1835.6|1835|1835.4|1835.2|1835.8|1835.4|1835.2|1835|4754
1639995650000|2021-12-20 10:20:50|1835.6|1835|1835.8|1835.2|1835.8|1835.4|1835.6|1835|473
1639995660000|2021-12-20 10:21:00|1835.6|1835|1835.4|1835|1835.6|1835|1835.4|1835|0
1639995670000|2021-12-20 10:21:10|1835.6|1835.2|1835.4|1835|1835.6|1835.2|1835.2|1835|6296
1639995680000|2021-12-20 10:21:20|1835.6|1835.2|1835.4|1835|1835.8|1835.2|1835.4|1835|992
1639995690000|2021-12-20 10:21:30|1835.6|1835.2|1835.6|1835.2|1835.8|1835.4|1835.6|1835.2|795
1639995700000|2021-12-20 10:21:40|1835.8|1835.4|1836.6|1836.2|1836.6|1836.2|1835.8|1835.4|585
1639995710000|2021-12-20 10:21:50|1836.8|1836.4|1837.4|1837|1837.4|1837|1836.6|1836.2|664
1639995720000|2021-12-20 10:22:00|1836.8|1836.8|1837.6|1837.2|1837.6|1837.2|1836.8|1836.4|6958
1639995730000|2021-12-20 10:22:10|1837.4|1837|1837.8|1837.4|1838|1837.4|1837|1836.8|2757
1639995740000|2021-12-20 10:22:20|1837.6|1837.2|1837.4|1837|1837.8|1837.4|1837.2|1837|8368
1639995750000|2021-12-20 10:22:30|1837.2|1836.8|1837.4|1836.8|1837.4|1837|1836.4|1836.2|7409
1639995760000|2021-12-20 10:22:40|1837.2|1836.6|1836.6|1836.4|1837.2|1836.8|1836.6|1836.2|3767
1639995770000|2021-12-20 10:22:50|1836.8|1836.2|1836.6|1836.2|1837|1836.6|1836.6|1836|4952
1639995780000|2021-12-20 10:23:00|1836.8|1836.4|1837|1836.4|1837|1836.6|1836.6|1836|2026
1639995790000|2021-12-20 10:23:10|1836.8|1836.6|1837|1836.6|1837|1836.6|1836.6|1836.2|0
1639995800000|2021-12-20 10:23:20|1836.8|1836.8|1836.8|1836.6|1836.8|1836.8|1836.8|1836.6|1044
1639995810000|2021-12-20 10:23:30|1836.6|1836.2|1835.8|1835.4|1836.6|1836.2|1835.8|1835.2|1733
1639995820000|2021-12-20 10:23:40|1835.6|1835.2|1835.8|1835.2|1835.8|1835.2|1835.4|1835|641
1639995830000|2021-12-20 10:23:50|1836.2|1835.4|1835.8|1835.4|1836.6|1836.2|1835.8|1835.2|1673
1639995840000|2021-12-20 10:24:00|1835.6|1835.2|1835.6|1835.2|1835.8|1835.4|1835.6|1835|805
1639995850000|2021-12-20 10:24:10||1835||1835||1835.2||1835|294
1639995860000|2021-12-20 10:24:20|1835.4|1834.8|1835.6|1835|1835.6|1835.2|1835.4|1834.8|10084
1639995870000|2021-12-20 10:24:30|1835.4|1835.2|1835.6|1835.2|1835.6|1835.2|1835.2|1834.8|32628
1639995880000|2021-12-20 10:24:40|1835.4|1835|1835.8|1835.2|1836.4|1836.2|1835.4|1835|2581
1639995890000|2021-12-20 10:24:50|1835.6|1835.4|1836|1835.6|1836.2|1835.6|1835.6|1835.2|1130
1639995900000|2021-12-20 10:25:00|1835.8|1835.4|1835.8|1835.2|1836|1835.4|1835.4|1835|378
1639995910000|2021-12-20 10:25:10||1835.4||1835.2||1835.4||1835.2|1900
1639995920000|2021-12-20 10:25:20|1835.6|1835.4|1835.6|1835.2|1835.6|1835.4|1835.4|1835|1133
1639995930000|2021-12-20 10:25:30|1835.4|1835|1835.8|1835.4|1836.4|1836|1835.4|1835|1160
1639995940000|2021-12-20 10:25:40|1836|1835.6|1835.8|1835.4|1836.4|1836|1835.8|1835.4|621
1639995950000|2021-12-20 10:25:50|1836|1835.6|1835.8|1835.2|1836.2|1835.6|1835.8|1835.2|0
1639995960000|2021-12-20 10:26:00|1835.6|1835|1836|1835.4|1836|1835.4|1835.4|1835|70
1639995970000|2021-12-20 10:26:10|1835.6|1835.8|1836.4|1836|1836.4|1836.2|1835.6|1835.8|1481
1639995980000|2021-12-20 10:26:20|1836.6|1836.2|1836.6|1836|1837.2|1836.6|1836.6|1836|3157
1639995990000|2021-12-20 10:26:30|1836.4|1835.8|1836.6|1836|1836.6|1836|1836.2|1835.8|0
1639996000000|2021-12-20 10:26:40|1836.4|1835.8|1836.2|1835.6|1836.6|1835.8|1835.8|1835.4|1071
1639996010000|2021-12-20 10:26:50|1836|1835.8|1836.4|1836|1836.6|1836|1836|1835.8|179
1639996020000|2021-12-20 10:27:00|1836.2|1835.8|1836.6|1836.2|1836.6|1836.2|1836|1835.6|108
1639996030000|2021-12-20 10:27:10|1836.8||1836.8||1837||1836.6||0
1639996040000|2021-12-20 10:27:20|1837|1836.4|1837|1836.6|1837|1836.6|1836.8|1836.4|2500
1639996050000|2021-12-20 10:27:30|1837.2|1836.8|1837.4|1837.2|1837.4|1837.2|1837.2|1836.6|164
1639996060000|2021-12-20 10:27:40|1837.6|1837.4|1837.8|1837.4|1837.8|1837.4|1837.6|1837.4|164
1639996080000|2021-12-20 10:28:00|1837.6|1837.2|1837.2|1836.8|1837.6|1837.2|1837.2|1836.8|3961
1639996090000|2021-12-20 10:28:10|1837|1837|1837.4|1837|1837.4|1837|1837|1837|1360
1639996100000|2021-12-20 10:28:20|1837.2|1836.8|1837.2|1836.8|1837.4|1837|1837.2|1836.8|0
1639996110000|2021-12-20 10:28:30|1837|1836.6|1837.2|1836.6|1837.2|1836.8|1836.8|1836.2|2151
1639996120000|2021-12-20 10:28:40|1837.4|1836.8|1838|1837.4|1838|1837.8|1837.4|1836.8|6212
1639996130000|2021-12-20 10:28:50|1837.8|1837.6|1838|1837.6|1838|1837.8|1837.8|1837.6|885
1639996140000|2021-12-20 10:29:00|1837.8|1837.8|1838.2|1837.8|1838.8|1838.2|1837.8|1837.4|4333
1639996150000|2021-12-20 10:29:10|1838|1837.6|1837.8|1837.4|1838.2|1837.6|1837.4|1836.8|190
1639996160000|2021-12-20 10:29:20|1837.6|1837.2|1837.6|1837.2|1838|1837.2|1836.6|1836.2|24150
1639996170000|2021-12-20 10:29:30|1837.8|1837.4|1837.6|1837|1838.2|1837.6|1837.4|1837|879
1639996180000|2021-12-20 10:29:40|1837.4|1837.2|1837.6|1837|1838.6|1837.8|1837.4|1837|3753
1639996190000|2021-12-20 10:29:50|1837.8|1837.2|1838.2|1837.8|1838.2|1837.8|1837.8|1837.2|166
1639996200000|2021-12-20 10:30:00|1838|1837.6|1838.8|1838.2|1839|1838.4|1837.8|1837.4|2655
1639996210000|2021-12-20 10:30:10|1838.6|1838|1838.4|1837.8|1838.6|1838|1838.2|1837.8|1277
1639996220000|2021-12-20 10:30:20|1838.2|1837.6|1839.6|1839|1839.8|1839.2|1838|1837.4|14530
1639996230000|2021-12-20 10:30:30|1839.4|1838.8|1839.2|1838.6|1839.6|1839.2|1839|1838.6|4143
1639996240000|2021-12-20 10:30:40|1839|1838.4|1838.6|1838.2|1839.2|1838.6|1838.6|1838|4752
1639996250000|2021-12-20 10:30:50|1838.8|1838.4|1839.4|1838.8|1839.6|1839|1838.8|1838.4|1280
1639996260000|2021-12-20 10:31:00|1839.2|1838.6|1839|1838.4|1839.4|1838.8|1839|1838.4|3161
1639996270000|2021-12-20 10:31:10|1838.8|1838.2|1838.6|1838.2|1838.8|1838.2|1838|1837.2|1814
1639996280000|2021-12-20 10:31:20|1838.4|1838|1838|1837.4|1838.4|1838.2|1837.6|1837.2|2869
1639996290000|2021-12-20 10:31:30||1837.6||1837.4||1837.6||1837.4|2105
1639996300000|2021-12-20 10:31:40|1837.8|1837.6|1838.4|1838|1838.6|1838|1837.8|1837.4|2771
1639996310000|2021-12-20 10:31:50|1838.6|1838.2|1837.8|1837.4|1838.8|1838.2|1837.8|1837.4|2094
1639996320000|2021-12-20 10:32:00|1837.6|1837.2|1838.4|1838|1838.8|1838.2|1837.6|1837|2183
1639996330000|2021-12-20 10:32:10|1838.6|1838.2|1838.2|1838|1838.6|1838.2|1838.2|1838|382
1639996340000|2021-12-20 10:32:20|1838|1837.8|1838.6|1838|1838.6|1838|1838|1837.8|2045
1639996350000|2021-12-20 10:32:30|1838.4|1837.8|1838|1837.8|1838.6|1837.8|1838|1837.8|1927
1639996360000|2021-12-20 10:32:40|1838.2|1838|1839.8|1839.2|1840|1839.4|1838|1838|18018
1639996370000|2021-12-20 10:32:50|1839.6|1839.4|1840.4|1840|1840.8|1840.4|1839.6|1839.4|36514
1639996380000|2021-12-20 10:33:00|1840.2|1839.8|1839.8|1839.4|1840.2|1839.8|1839.8|1839.4|6954
1639996390000|2021-12-20 10:33:10|1839.6|1839.2|1840.6|1840.2|1840.8|1840.2|1839.6|1839.2|10306
1639996400000|2021-12-20 10:33:20|1840.4|1840|1839.6|1839.2|1840.4|1840|1839.6|1839.2|14248
1639996410000|2021-12-20 10:33:30|1839.8|1839.4|1838.6|1838|1839.8|1839.4|1838.6|1838|3390
1639996420000|2021-12-20 10:33:40|1838.4|1837.8|1838.2|1837.6|1838.4|1838|1838|1837.6|174
1639996430000|2021-12-20 10:33:50|1838|1837.8|1837.8|1837.4|1838|1837.8|1837.8|1837.4|0
1639996440000|2021-12-20 10:34:00|1837.6|1837.6|1837.8|1837.4|1838|1837.6|1837.2|1837|1270
1639996450000|2021-12-20 10:34:10|1838|1837.6|1838|1837.6|1838.4|1838|1838|1837.6|113
1639996460000|2021-12-20 10:34:20|1838.2|1837.8|1838.6|1838|1838.6|1838|1838.2|1837.6|380
1639996470000|2021-12-20 10:34:30|1838.8|1838.2|1838.4|1838|1839.2|1838.8|1838.4|1838|1059
1639996480000|2021-12-20 10:34:40|1838.6|1838.2|1838.4|1838|1838.6|1838.2|1838.2|1838|913
1639996490000|2021-12-20 10:34:50|1838.2|1837.8|1838.2|1838|1838.4|1838|1837.8|1837.4|4364
1639996500000|2021-12-20 10:35:00|1838|1837.8|1838.8|1838.4|1839|1838.6|1838|1837.6|1254
1639996510000|2021-12-20 10:35:10|1838.6|1838.6|1839|1838.6|1839|1838.6|1838.6|1838.6|242
1639996520000|2021-12-20 10:35:20|1838.8|1838.4|1838.6|1838|1838.8|1838.4|1838.4|1838|583
1639996530000|2021-12-20 10:35:30|1838.4||1838.4||1838.4||1838.4||0
1639996540000|2021-12-20 10:35:40|1838.6|1838.2|1839.2|1838.6|1839.4|1839|1838.6|1838.2|490
1639996550000|2021-12-20 10:35:50||1838.8||1839||1839||1838.8|0
1639996560000|2021-12-20 10:36:00|1839|1838.8|1839|1838.4|1839.2|1839|1839|1838.4|448
1639996570000|2021-12-20 10:36:10|1838.8|1838.2|1838.6|1838.2|1839|1838.4|1838.6|1838.2|740
1639996580000|2021-12-20 10:36:20||1838||1838.2||1838.2||1838|0
1639996590000|2021-12-20 10:36:30|1838.8|1838.4|1839|1838.6|1839.2|1839|1838.8|1838.4|5430
1639996600000|2021-12-20 10:36:40|1839.2|1838.4|1839.2|1838.8|1839.2|1838.8|1839.2|1838.4|0
1639996610000|2021-12-20 10:36:50|1839|1839|1839.2|1839|1839.2|1839|1839|1838.6|794
1639996620000|2021-12-20 10:37:00|1839|1838.8|1839.2|1838.8|1839.2|1838.8|1838.8|1838.4|2217
1639996630000|2021-12-20 10:37:10|1839|1838.6|1838.4|1838|1839|1838.6|1838.2|1838|773
1639996640000|2021-12-20 10:37:20|1838.2|1837.8|1838|1837.8|1838.2|1838|1838|1837.8|6880
1639996650000|2021-12-20 10:37:30|1838.2|1838|1838.4|1838|1838.4|1838|1838|1837.8|5179
1639996660000|2021-12-20 10:37:40|1838.6|1838.2|1838.6|1838.2|1838.8|1838.6|1838.6|1838.2|736
1639996670000|2021-12-20 10:37:50|1838.4|1838|1838.2|1837.8|1838.4|1838|1838.2|1837.8|1220
1639996680000|2021-12-20 10:38:00|1838|1838|1838.2|1837.8|1838.4|1838|1838|1837.8|164
1639996690000|2021-12-20 10:38:10|1838|1838|1837.2|1837|1838|1838|1837.2|1837|130
1639996700000|2021-12-20 10:38:20|1837.4|1837.2|1837.2|1836.8|1837.4|1837.2|1837|1836.8|294
1639996710000|2021-12-20 10:38:30|1837.4|1837|1837.8|1837.4|1837.8|1837.4|1837.2|1836.8|164
1639996720000|2021-12-20 10:38:40|1837.6|1837.2|1837.4|1837|1837.6|1837.4|1837.2|1836.8|300
1639996730000|2021-12-20 10:38:50|1837.2|1836.8|1837.4|1837|1837.6|1837.4|1837.2|1836.8|1000
1639996740000|2021-12-20 10:39:00|1837.2|1836.8|1837|1836.6|1837.2|1836.8|1837|1836.6|1715
1639996750000|2021-12-20 10:39:10|1836.8|1836.8|1836.8|1836.4|1836.8|1836.8|1836.6|1836.2|817
1639996760000|2021-12-20 10:39:20||1836.6||1836.4||1836.6||1836.4|0
1639996770000|2021-12-20 10:39:30|1837|1836.6|1837.2|1836.8|1837.2|1837|1837|1836.6|502
1639996780000|2021-12-20 10:39:40|1837.4|1837|1837.4|1837|1837.4|1837.2|1837.4|1837|0
1639996790000|2021-12-20 10:39:50|1837.6|1837.2|1837.6|1837.2|1837.8|1837.6|1837.4|1837.2|1977
1639996800000|2021-12-20 10:40:00|1837.8|1837.4|1837.4|1837|1838|1837.6|1837.2|1836.8|1336
1639996810000|2021-12-20 10:40:10|1837.2|1836.8|1837|1836.8|1837.2|1836.8|1837|1836.6|108
1639996820000|2021-12-20 10:40:20|1837.2|1836.6|1837.2|1836.8|1837.2|1837|1837.2|1836.6|164
1639996830000|2021-12-20 10:40:30||1837||1836.8||1837||1836.8|0
1639996840000|2021-12-20 10:40:40|1837.6|1837|1837|1836.8|1837.6|1837.4|1837|1836.8|3359
1639996850000|2021-12-20 10:40:50|1837.2|1837|1837.4|1837|1837.4|1837|1837.2|1836.8|313
1639996860000|2021-12-20 10:41:00|1837.6|1837.2|1837.4|1837|1837.8|1837.4|1837.4|1837|0
1639996870000|2021-12-20 10:41:10|1837.2|1836.8|1836.6|1836.4|1837.2|1836.8|1836.6|1836.2|129
1639996880000|2021-12-20 10:41:20||1836.2||1836.4||1836.4||1836.2|0
1639996890000|2021-12-20 10:41:30|1836.8|1836.2|1837|1836.8|1837|1836.8|1836.8|1836.2|167
1639996900000|2021-12-20 10:41:40|1837.2|1837|1837.4|1837|1837.4|1837|1837.2|1837|166
1639996910000|2021-12-20 10:41:50|1837.2|1836.8|1837.2|1836.8|1837.4|1837|1837|1836.8|429
1639996920000|2021-12-20 10:42:00|1837|1837|1837.8|1837.2|1837.8|1837.4|1837|1837|504
1639996930000|2021-12-20 10:42:10|1838|1837.4|1838|1837.6|1838.2|1837.8|1837.8|1837.4|228
1639996940000|2021-12-20 10:42:20|1838.2|1837.8|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|1664
1639996950000|2021-12-20 10:42:30|1838.8|1838.4|1838.8|1838.4|1838.8|1838.6|1838.4|1838.2|1750
1639996960000|2021-12-20 10:42:40|1838.4|1838.2|1838.2|1837.8|1838.4|1838.2|1838.2|1837.8|5933
1639996970000|2021-12-20 10:42:50|1838.4|1838|1838.4|1837.8|1839|1838.6|1838.4|1837.8|16203
1639996980000|2021-12-20 10:43:00|1838.6|1838|1838.8|1838.4|1838.8|1838.4|1838.6|1838|168
1639996990000|2021-12-20 10:43:10|1839|1838.6|1838.6|1838.2|1839.2|1838.8|1838.2|1838|600
1639997000000|2021-12-20 10:43:20|1838.8|1838|1838.6|1838.2|1838.8|1838.2|1838.6|1838|0
1639997010000|2021-12-20 10:43:30|1838.8|1838.4|1839|1838.6|1839.2|1838.8|1838.6|1838.4|0
1639997020000|2021-12-20 10:43:40|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.2|490
1639997030000|2021-12-20 10:43:50|1839.2|1838.8|1839.2|1838.8|1839.4|1839|1839.2|1838.6|164
1639997040000|2021-12-20 10:44:00|1839.4||1839.2||1839.4||1839.2||0
1639997050000|2021-12-20 10:44:10|1839.4|1839|1839.2|1838.8|1839.4|1839|1839.2|1838.8|231
1639997060000|2021-12-20 10:44:20|1839|1838.6|1839|1838.6|1839|1838.8|1839|1838.6|0
1639997070000|2021-12-20 10:44:30|1838.8|1838.8|1838.4|1838.2|1839.2|1838.8|1838.4|1838|2336
1639997080000|2021-12-20 10:44:40|1838.2|1838|1838.4|1838.2|1838.4|1838.2|1838.2|1837.8|400
1639997090000|2021-12-20 10:44:50|1838.8|1838.4|1838|1837.6|1839|1838.6|1838|1837.6|3020
1639997100000|2021-12-20 10:45:00|1838.2|1837.8|1837.6|1837.2|1838.2|1837.8|1837.6|1837|363
1639997110000|2021-12-20 10:45:10|1837.8|1837.4|1837.4|1837|1838|1837.6|1837.4|1837|1408
1639997120000|2021-12-20 10:45:20||1836.8||1837||1837||1836.8|0
1639997130000|2021-12-20 10:45:30|1837.2|1836.8|1837.4|1837|1837.8|1837.4|1837|1836.8|1808
1639997140000|2021-12-20 10:45:40|1837.2|1836.8|1837|1836.4|1837.2|1836.8|1837|1836.4|522
1639997150000|2021-12-20 10:45:50|1836.8|1836.2|1836.8|1836.6|1836.8|1836.6|1836.6|1836|0
1639997160000|2021-12-20 10:46:00|1836.6|1836.4|1837|1836.6|1837|1836.6|1836.6|1836.2|802
1639997170000|2021-12-20 10:46:10|1836.8|1836.4|1836.8|1836.2|1836.8|1836.4|1836.4|1836|0
1639997180000|2021-12-20 10:46:20|1836.6|1836|1836.2|1835.8|1836.6|1836.2|1836|1835.6|681
1639997190000|2021-12-20 10:46:30|1836.4|1836|1837|1836.4|1837.4|1836.6|1836.4|1836|36577
1639997200000|2021-12-20 10:46:40|1836.8|1836.2|1837.4|1837.2|1837.4|1837.2|1836.8|1836.2|4188
1639997210000|2021-12-20 10:46:50|1837.6|1837|1836.6|1836.2|1837.6|1837|1836.6|1836|2258
1639997220000|2021-12-20 10:47:00|1836.8|1836.4|1836.8|1836.6|1837.4|1836.6|1836.6|1836|24956
1639997230000|2021-12-20 10:47:10|1837|1836.8|1837.6|1837.2|1837.8|1837.4|1837|1836.6|1077
1639997240000|2021-12-20 10:47:20|1837.8|1837.4|1837.2|1836.8|1837.8|1837.4|1837|1836.6|435
1639997250000|2021-12-20 10:47:30|1837|1836.6|1837.2|1836.8|1837.4|1837|1837|1836.6|0
1639997260000|2021-12-20 10:47:40|1837.4|1837|1836.2|1835.8|1837.4|1837|1836.2|1835.8|2169
1639997270000|2021-12-20 10:47:50|1836.4|1836|1836.8|1836.4|1836.8|1836.4|1836.4|1836|414
1639997280000|2021-12-20 10:48:00|1836.4|1836.2|1836.8|1836.4|1836.8|1836.6|1836.4|1836.2|1801
1639997290000|2021-12-20 10:48:10|1836.6|1836.6|1836.8|1836.6|1836.8|1836.6|1836.6|1836.6|179
1639997300000|2021-12-20 10:48:20|1836.6|1836.4|1836.2|1835.8|1836.8|1836.6|1836.2|1835.8|664
1639997310000|2021-12-20 10:48:30|1836.4|1836|1836.2|1835.8|1836.4|1836.2|1836.2|1835.8|0
1639997320000|2021-12-20 10:48:40|1836.4|1835.6|1836.2|1835.8|1836.4|1836|1836.2|1835.6|0
1639997330000|2021-12-20 10:48:50|1836|1835.6|1835.8|1835.4|1836|1835.6|1835.8|1835.4|0
1639997340000|2021-12-20 10:49:00|1836|1835.6|1836.4|1836|1836.4|1836.2|1836|1835.6|690
1639997350000|2021-12-20 10:49:10|1836.2|1835.8|1836.6|1836|1836.6|1836.2|1836|1835.6|1226
1639997360000|2021-12-20 10:49:20|1836.4|1836.2|1836.6|1836.2|1836.6|1836.4|1836.4|1836|0
1639997370000|2021-12-20 10:49:30|1836.4|1836|1836.2|1835.8|1836.4|1836|1836|1835.6|565
1639997380000|2021-12-20 10:49:40|1836|1835.6|1836.2|1836|1836.4|1836|1836|1835.6|774
1639997390000|2021-12-20 10:49:50|1836|1835.8|1836.8|1836.4|1837|1836.6|1836|1835.8|236
1639997400000|2021-12-20 10:50:00|1836.6|1836.2|1836.4|1836|1837|1836.6|1836.4|1836|2752
1639997410000|2021-12-20 10:50:10|1836.6|1836.2|1837|1836.6|1837|1836.8|1836.6|1836.2|209
1639997420000|2021-12-20 10:50:20|1836.8|1836.8|1835.8|1835.2|1836.8|1836.8|1835.4|1835|8581
1639997430000|2021-12-20 10:50:30|1835.6|1835|1835.6|1835.2|1835.8|1835.4|1835.6|1835|0
1639997440000|2021-12-20 10:50:40|1835.4|1835|1835.8|1835.4|1835.8|1835.4|1835.2|1835|811
1639997450000|2021-12-20 10:50:50|1835.6|1835.2|1836|1835.6|1836.2|1835.8|1835.4|1835|646
1639997460000|2021-12-20 10:51:00|1836.2|1835.8|1836|1835.6|1836.2|1835.8|1835.8|1835.2|808
1639997470000|2021-12-20 10:51:10|1836.2|1835.8|1836.4|1836|1836.4|1836.2|1836.2|1835.6|1633
1639997480000|2021-12-20 10:51:20|1836.6|1836.2|1836|1835.6|1836.6|1836.2|1836|1835.6|438
1639997490000|2021-12-20 10:51:30|1835.8|1835.4|1836|1835.6|1836|1835.6|1835.6|1835.2|2919
1639997500000|2021-12-20 10:51:40|1835.8|1835.4|1835.6|1835.2|1835.8|1835.4|1835.4|1835|479
1639997510000|2021-12-20 10:51:50|1835.4|1835|1835.4|1835|1835.4|1835|1835.4|1835|0
1639997520000|2021-12-20 10:52:00|1835.2|1835.2|1835|1834.8|1835.4|1835.2|1835|1834.6|169
1639997530000|2021-12-20 10:52:10|1834.6|1834.4|1834.6|1834.2|1834.8|1834.6|1834.6|1834|15149
1639997540000|2021-12-20 10:52:20|1834.8|1834.4|1834.8|1834.6|1834.8|1834.6|1834.8|1834.2|164
1639997550000|2021-12-20 10:52:30|1835|1834.8|1835|1834.6|1835|1834.8|1834.8|1834.4|515
1639997570000|2021-12-20 10:52:50|1834.8|1834.4|1834.6|1834.2|1834.8|1834.6|1834.4|1834|1146
1639997580000|2021-12-20 10:53:00|1834.4|1834|1834.8|1834.4|1835|1834.6|1834.4|1834|636
1639997590000|2021-12-20 10:53:10|1834.6|1834.6|1834.6|1834.2|1834.6|1834.6|1834.6|1834.2|0
1639997600000|2021-12-20 10:53:20|1834.8|1834.4|1835|1834.6|1835|1834.8|1834.6|1834.2|3240
1639997610000|2021-12-20 10:53:30|1834.8|1834.4|1835|1834.6|1835|1834.6|1834.8|1834.4|0
1639997620000|2021-12-20 10:53:40|1834.8|1834.4|1834.6|1834.2|1835|1834.4|1834.6|1834.2|0
1639997630000|2021-12-20 10:53:50|1834.8|1834.4|1834.4|1834.2|1834.8|1834.4|1834.4|1834.2|0
1639997640000|2021-12-20 10:54:00|1834.6|1834|1834.8|1834.4|1834.8|1834.4|1834.2|1834|828
1639997650000|2021-12-20 10:54:10|1835|1834.6|1834.8|1834.4|1835|1834.8|1834.8|1834.4|0
1639997660000|2021-12-20 10:54:20|1835|1834.6|1834.4|1834|1835|1834.6|1834.4|1834|4130
1639997670000|2021-12-20 10:54:30|1834.6|1834.2|1834.6|1834.2|1834.8|1834.4|1834.6|1834.2|961
1639997680000|2021-12-20 10:54:40|1834.4||1834.4||1834.4||1834.4||0
1639997690000|2021-12-20 10:54:50|1834.2|1834|1835.4|1835.2|1835.4|1835.2|1834.2|1834|3985
1639997700000|2021-12-20 10:55:00|1835.6|1835.4|1835.6|1835|1836|1835.8|1835.6|1835|2201
1639997710000|2021-12-20 10:55:10|1835.4|1835.2|1835.6|1835.2|1835.6|1835.2|1835.2|1835|500
1639997720000|2021-12-20 10:55:20|1835.4|1835.4|1835.6|1835.2|1835.8|1835.4|1835.4|1835.2|5
1639997730000|2021-12-20 10:55:30|1835.4|1835.4|1835.4|1835.2|1835.4|1835.4|1835.4|1835.2|432
1639997740000|2021-12-20 10:55:40|1835.2|1835|1835.2|1834.8|1835.2|1835|1835.2|1834.8|1051
1639997750000|2021-12-20 10:55:50|1835.4|1835|1834.6|1834.2|1835.4|1835|1834.6|1834|1577
1639997760000|2021-12-20 10:56:00|1834.8|1834|1834.8|1834.4|1834.8|1834.6|1834.4|1834|1009
1639997770000|2021-12-20 10:56:10|1834.6|1834.2|1835|1834.6|1835|1834.6|1834.6|1834.2|0
1639997780000|2021-12-20 10:56:20|1834.8|1834.4|1834.8|1834.4|1834.8|1834.4|1834.8|1834.4|120
1639997790000|2021-12-20 10:56:30|1834.6|1834.6|1834.6|1834.2|1834.8|1834.6|1834.4|1834.2|1251
1639997800000|2021-12-20 10:56:40|1834.8|1834.4|1834.8|1834.4|1834.8|1834.6|1834.8|1834.2|164
1639997810000|2021-12-20 10:56:50|1835|1834.6|1835.4|1834.8|1835.4|1835.2|1835|1834.6|6077
1639997820000|2021-12-20 10:57:00||1835||1835||1835.2||1835|0
1639997830000|2021-12-20 10:57:10|1835.2|1835.2|1835.4|1835|1835.6|1835.2|1835.2|1834.8|1048
1639997840000|2021-12-20 10:57:20|1835.2|1834.8|1835.2|1834.8|1835.6|1835.2|1835.2|1834.8|1250
1639997850000|2021-12-20 10:57:30|1835.4|1835|1835.8|1835.2|1835.8|1835.4|1835.4|1835|1475
1639997860000|2021-12-20 10:57:40|1835.6|1835|1834.2|1834|1835.6|1835.2|1834.2|1834|140
1639997870000|2021-12-20 10:57:50|1834.4|1834.2|1834.4|1834.2|1834.6|1834.4|1834.2|1834|1028
1639997880000|2021-12-20 10:58:00|1834.6|1834.4|1834.8|1834.4|1835.2|1834.8|1834.6|1834.4|1645
1639997890000|2021-12-20 10:58:10|1835|1834.6|1835.2|1834.8|1835.6|1835.2|1835|1834.6|1283
1639997900000|2021-12-20 10:58:20|1835|1834.6|1835|1834.6|1835.2|1834.8|1834.8|1834.4|948
1639997910000|2021-12-20 10:58:30|1835.2|1834.8|1835|1834.6|1835.2|1834.8|1834.8|1834.4|209
1639997920000|2021-12-20 10:58:40|1835.2|1834.8|1835|1834.8|1835.4|1835|1835|1834.6|673
1639997930000|2021-12-20 10:58:50|1835.2|1835|1835.8|1835.4|1836|1835.6|1835|1834.6|752
1639997940000|2021-12-20 10:59:00|1836|1835.2|1835.8|1835.4|1836|1835.6|1835.6|1835.2|0
1639997950000|2021-12-20 10:59:10|1836|1835.6|1835.8|1835.6|1836|1835.6|1835.8|1835.4|500
1639997960000|2021-12-20 10:59:20|1836|1835.4|1835.6|1835|1836|1835.4|1835.4|1835|2470
1639997970000|2021-12-20 10:59:30|1835.4|1835.2|1835.4|1835|1835.6|1835.4|1835.2|1835|982
1639997980000|2021-12-20 10:59:40|1835.6|1835.2|1835.6|1835.2|1835.8|1835.4|1835.4|1835.2|5
1639997990000|2021-12-20 10:59:50|1835.4|1835|1836|1835.6|1836|1835.6|1835.4|1835|0
1639998000000|2021-12-20 11:00:00|1836.2|1835.8|1836|1835.8|1836.4|1836|1836|1835.8|1289
1639998010000|2021-12-20 11:00:10|1836.2|1836|1836.4|1836|1836.4|1836|1836|1835.8|872
1639998020000|2021-12-20 11:00:20|1836.6|1835.8|1835.8|1835.6|1836.6|1835.8|1835.8|1835.6|3020
1639998030000|2021-12-20 11:00:30|1835.6|1835.4|1836.2|1835.8|1836.2|1836|1835.6|1835.2|2988
1639998040000|2021-12-20 11:00:40|1836.4|1836|1835.6|1835.2|1836.6|1836.2|1835.6|1835.2|2377
1639998050000|2021-12-20 11:00:50|1835.4|1835.4|1835.2|1834.8|1835.4|1835.4|1835.2|1834.8|184
1639998060000|2021-12-20 11:01:00|1835|1834.6|1835|1834.6|1835|1834.8|1834.8|1834.4|5
1639998070000|2021-12-20 11:01:10|1834.8|1834.4|1834.8|1834.6|1834.8|1834.6|1834.8|1834.4|1508
1639998080000|2021-12-20 11:01:20|1835|1834.8|1835.2|1834.6|1835.2|1834.8|1835|1834.6|164
1639998090000|2021-12-20 11:01:30|1835.4|1834.8|1835.4|1835|1835.6|1835.2|1835.4|1834.8|164
1639998100000|2021-12-20 11:01:40|1835.6|1835.2|1835.2|1835|1835.8|1835.2|1835.2|1834.8|144
1639998110000|2021-12-20 11:01:50|1835|1834.8|1835.2|1834.8|1835.2|1835|1835|1834.6|1298
1639998120000|2021-12-20 11:02:00|1835|1834.6|1835|1834.6|1835|1834.8|1835|1834.4|0
1639998130000|2021-12-20 11:02:10|1834.8|1834.4|1834.8|1834.6|1834.8|1834.6|1834.8|1834.4|0
1639998140000|2021-12-20 11:02:20|1834.6|1834.4|1834.8|1834.6|1834.8|1834.6|1834.6|1834.4|164
1639998150000|2021-12-20 11:02:30|1835|1834.4|1835.2|1834.8|1835.2|1835|1835|1834.4|164
1639998160000|2021-12-20 11:02:40|1835|1835|1835.2|1834.8|1835.2|1835|1835|1834.8|8
1639998170000|2021-12-20 11:02:50|1835|1834.6|1835|1834.6|1835|1834.6|1834.8|1834.4|0
1639998180000|2021-12-20 11:03:00|1835.2|1834.8|1835|1834.8|1835.2|1835|1835|1834.8|2702
1639998190000|2021-12-20 11:03:10|1835.2|1834.6|1835.2|1834.8|1835.4|1835.2|1835.2|1834.6|512
1639998200000|2021-12-20 11:03:20|1835.4|1835|1835.6|1835.2|1836|1835.6|1835.4|1835|943
1639998210000|2021-12-20 11:03:30|1835.4|1835|1835|1834.6|1835.4|1835|1835|1834.6|0
1639998220000|2021-12-20 11:03:40|1834.8|1834.4|1835.2|1834.8|1835.2|1834.8|1834.8|1834.4|2976
1639998230000|2021-12-20 11:03:50|1835.4|1835|1835.4|1835|1835.6|1835|1835.2|1834.8|0
1639998240000|2021-12-20 11:04:00|1835.6|1835.2|1835|1834.6|1835.8|1835.4|1835|1834.4|2133
1639998250000|2021-12-20 11:04:10|1835.2|1834.8|1835|1834.6|1835.2|1834.8|1835|1834.6|164
1639998260000|2021-12-20 11:04:20|1835.2|1834.8|1835|1834.6|1835.2|1834.8|1835|1834.4|0
1639998280000|2021-12-20 11:04:40|1834.8|1834.4|1834.6|1834.2|1834.8|1834.4|1834.6|1834.2|75
1639998290000|2021-12-20 11:04:50|1834.4|1834.4|1834.2|1834|1834.4|1834.4|1834.2|1834|164
1639998300000|2021-12-20 11:05:00|1834.4|1834.2|1834.8|1834.6|1835|1834.8|1834.4|1834.2|2214
1639998310000|2021-12-20 11:05:10|1834.6|1834.4|1834.6|1834.2|1834.6|1834.6|1834.6|1834.2|0
1639998320000|2021-12-20 11:05:20|1834.8|1834.4|1834.8|1834.4|1834.8|1834.4|1834.6|1834.4|164
1639998330000|2021-12-20 11:05:30|1834.6|1834.6|1834.8|1834.6|1834.8|1834.6|1834.2|1833.8|10369
1639998340000|2021-12-20 11:05:40||1834.4||1834.4||1834.6||1834.4|0
1639998350000|2021-12-20 11:05:50|1835|1834.6|1835.6|1835|1835.8|1835.4|1835|1834.6|1228
1639998360000|2021-12-20 11:06:00|1835.8|1835.2|1836.2|1835.8|1836.2|1835.8|1835.8|1835.2|498
1639998370000|2021-12-20 11:06:10|1836.4|1835.6|1836.2|1835.8|1836.4|1835.8|1836|1835.6|1622
1639998390000|2021-12-20 11:06:30|1836.4|1836|1836.6|1836.2|1836.6|1836.4|1836.4|1836|175
1639998400000|2021-12-20 11:06:40|1836.8|1836.4|1836.6|1836.2|1836.8|1836.6|1836.6|1836.2|1164
1639998410000|2021-12-20 11:06:50|1836.4|1836|1836.2|1836|1836.4|1836|1836.2|1836|164
1639998420000|2021-12-20 11:07:00|1836|1835.8|1836.4|1835.8|1836.4|1836|1836|1835.6|2165
1639998430000|2021-12-20 11:07:10|1836.2|1836|1836.2|1836|1836.2|1836|1836|1836|0
1639998440000|2021-12-20 11:07:20|1836.4|1836.2|1836.8|1836.4|1836.8|1836.4|1836.2|1836|861
1639998450000|2021-12-20 11:07:30|1836.6||1836.6||1836.6||1836.6||0
1639998460000|2021-12-20 11:07:40|1836.8|1836.6|1836.8|1836.4|1837|1836.6|1836.8|1836.2|2122
1639998470000|2021-12-20 11:07:50|1836.4|1836.2|1836.4|1836.2|1836.4|1836.2|1836.4|1836.2|553
1639998480000|2021-12-20 11:08:00|1836.2|1836|1836|1835.6|1836.6|1836.2|1835.8|1835.4|2828
1639998490000|2021-12-20 11:08:10|1836.2|1835.8|1836.2|1836|1836.4|1836.2|1836|1835.6|335
1639998500000|2021-12-20 11:08:20|1836|1835.8|1836.4|1836|1836.6|1836.2|1836|1835.6|2952
1639998510000|2021-12-20 11:08:30|1836.2|1835.8|1836|1835.4|1836.2|1835.8|1835.8|1835.4|578
1639998520000|2021-12-20 11:08:40|1835.8||1835.8||1835.8||1835.8||250
1639998530000|2021-12-20 11:08:50|1835.6|1835.6|1835.8|1835.6|1835.8|1835.6|1835.6|1835.6|0
1639998540000|2021-12-20 11:09:00|1836|1835.8|1836|1835.6|1836.2|1835.8|1835.6|1835.4|169
1639998550000|2021-12-20 11:09:10|1835.8|1835.4|1835.8|1835.4|1835.8|1835.4|1835.8|1835.4|0
1639998560000|2021-12-20 11:09:20|1836|1835.6|1836|1835.6|1836.2|1835.8|1836|1835.6|0
1639998570000|2021-12-20 11:09:30|1836.2|1835.8|1836.4|1836|1836.6|1836.2|1836.2|1835.8|338
1639998580000|2021-12-20 11:09:40|1836.6|1836.2|1837|1836.6|1837|1836.6|1836.6|1836.2|514
1639998590000|2021-12-20 11:09:50|1836.8|1836.4|1837|1836.6|1837|1836.6|1836.8|1836.4|1531
1639998600000|2021-12-20 11:10:00|1836.8|1836.4|1836.2|1835.8|1836.8|1836.4|1836|1835.8|164
1639998610000|2021-12-20 11:10:10||1836||1835.8||1836||1835.8|0
1639998620000|2021-12-20 11:10:20|1836.4|1836|1836.4|1836|1836.4|1836.2|1836.4|1835.8|179
1639998630000|2021-12-20 11:10:30|1836.2||1836.2||1836.2||1836.2||0
1639998640000|2021-12-20 11:10:40|1836|1835.8|1836|1835.6|1836.2|1835.8|1835.8|1835.4|1610
1639998650000|2021-12-20 11:10:50|1835.8|1835.4|1835.8|1835.4|1836|1835.6|1835.4|1835|1028
1639998660000|2021-12-20 11:11:00|1836|1835.6|1836.4|1836|1836.4|1836|1836|1835.6|1682
1639998670000|2021-12-20 11:11:10|1836.2|1835.8|1836.2|1836|1836.4|1836|1836|1835.8|200
1639998680000|2021-12-20 11:11:20|1836.4|1836.2|1837|1836.4|1837|1836.8|1836.4|1836.2|1193
1639998690000|2021-12-20 11:11:30|1836.8|1836.2|1837|1836.8|1837|1836.8|1836.4|1836.2|941
1639998700000|2021-12-20 11:11:40|1837.2|1836.6|1837.2|1836.8|1837.2|1836.8|1837|1836.6|1964
1639998710000|2021-12-20 11:11:50|1837|1837|1837.2|1836.8|1837.2|1837|1837|1836.8|0
1639998720000|2021-12-20 11:12:00|1837.4|1837|1838|1837.6|1838|1837.6|1837.4|1837|3175
1639998730000|2021-12-20 11:12:10|1837.8|1837.8|1838.4|1838|1838.6|1838.2|1837.8|1837.4|1157
1639998740000|2021-12-20 11:12:20|1838.6|1838.2|1838.2|1837.8|1838.6|1838.2|1838|1837.8|5798
1639998750000|2021-12-20 11:12:30|1838.4|1838|1838.4|1838|1838.4|1838|1838.2|1837.8|1408
1639998760000|2021-12-20 11:12:40|1838.2|1837.8|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|1105
1639998770000|2021-12-20 11:12:50|1838.4|1838.4|1839|1838.6|1839|1838.6|1838.4|1838.4|171
1639998780000|2021-12-20 11:13:00|1838.8|1838.8|1839|1838.6|1839.4|1839.2|1838.8|1838.6|2608
1639998790000|2021-12-20 11:13:10|1838.8|1838.4|1838.4|1838.2|1838.8|1838.4|1838.2|1837.8|664
1639998800000|2021-12-20 11:13:20|1838.6|1838.4|1838.4|1838.2|1838.6|1838.4|1838.4|1838.2|1280
1639998810000|2021-12-20 11:13:30|1838.2|1838|1837.6|1837.2|1838.4|1838|1837.6|1837.2|686
1639998820000|2021-12-20 11:13:40|1837.4|1837|1837.8|1837.2|1837.8|1837.4|1837.2|1836.8|1106
1639998830000|2021-12-20 11:13:50|1837.6|1837|1837.6|1837.2|1837.8|1837.4|1837.4|1837|664
1639998840000|2021-12-20 11:14:00|1837.4|1837.4|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|766
1639998850000|2021-12-20 11:14:10|1837.8|1837.4|1837.8|1837.4|1837.8|1837.4|1837.6|1837.4|0
1639998860000|2021-12-20 11:14:20||1837.6||1837.6||1837.6||1837.6|553
1639998870000|2021-12-20 11:14:30|1837.6|1837.4|1837.8|1837.4|1837.8|1837.6|1837.6|1837.4|574
1639998880000|2021-12-20 11:14:40|1837.6|1837.6|1837.8|1837.4|1838|1837.6|1837.6|1837.4|253
1639998890000|2021-12-20 11:14:50||1837.6||1837.4||1837.6||1837.4|119
1639998900000|2021-12-20 11:15:00|1838|1837.6|1837.8|1837.4|1838.2|1837.8|1837.6|1837.4|746
1639998910000|2021-12-20 11:15:10|1837.6|1837.2|1837.4|1837|1837.8|1837.2|1837.4|1837|164
1639998920000|2021-12-20 11:15:20|1837.2|1836.8|1836.8|1836.4|1837.4|1837|1836.8|1836.4|0
1639998930000|2021-12-20 11:15:30|1837|1836.6|1837|1836.6|1837.2|1836.8|1837|1836.6|490
1639998940000|2021-12-20 11:15:40||1836.8||1836.8||1836.8||1836.8|0
1639998950000|2021-12-20 11:15:50|1836.8|1836.6|1836.4|1836.2|1836.8|1836.6|1836.2|1835.8|2601
1639998960000|2021-12-20 11:16:00|1836.2|1836|1835.8|1835.4|1836.2|1836|1835.6|1835.2|1516
1639998970000|2021-12-20 11:16:10|1836|1835.6|1836.4|1836.2|1836.4|1836.2|1835.8|1835.4|1350
1639998980000|2021-12-20 11:16:20|1836.2|1836|1836.2|1835.8|1836.4|1836.2|1836.2|1835.8|239
1639998990000|2021-12-20 11:16:30|1836|1836|1835.8|1835.4|1836|1836|1835.8|1835.4|0
1639999000000|2021-12-20 11:16:40|1835.6|1835.2|1836|1835.8|1836.2|1836|1835.6|1835.2|130
1639999010000|2021-12-20 11:16:50|1836.2|1835.6|1836.2|1835.8|1836.2|1835.8|1836.2|1835.6|164
1639999020000|2021-12-20 11:17:00|1836|1835.6|1836|1835.6|1836.2|1835.6|1835.8|1835.6|237
1639999030000|2021-12-20 11:17:10|1835.8|1835.8|1836|1835.8|1836|1835.8|1835.8|1835.8|0
1639999040000|2021-12-20 11:17:20|1836.2|1835.6|1836.2|1836|1836.2|1836|1836|1835.6|549
1639999050000|2021-12-20 11:17:30|1836.4|1836.2|1836.4|1836.2|1836.6|1836.2|1836.4|1836.2|1122
1639999060000|2021-12-20 11:17:40|1836.6|1836|1836.4|1836|1836.6|1836.2|1836.2|1836|5000
1639999070000|2021-12-20 11:17:50|1836.6|1836.2|1836.4|1836|1836.6|1836.2|1836.2|1836|2120
1639999080000|2021-12-20 11:18:00|1836.2|1836.2|1836.2|1835.8|1836.2|1836.2|1836|1835.8|3772
1639999090000|2021-12-20 11:18:10|1836|1835.6|1836.2|1835.8|1836.2|1835.8|1835.8|1835.4|646
1639999100000|2021-12-20 11:18:20|1836.4|1836|1836.2|1836|1836.4|1836.2|1836.2|1835.8|315
1639999110000|2021-12-20 11:18:30|1836.4|1835.8|1836.2|1836|1836.4|1836|1836.2|1835.8|331
1639999120000|2021-12-20 11:18:40|1836.4|1836.2|1836.6|1836.2|1837|1836.6|1836.2|1836.2|2257
1639999130000|2021-12-20 11:18:50|1836.8|1836.4|1836.4|1836|1836.8|1836.4|1836.2|1835.8|3572
1639999140000|2021-12-20 11:19:00|1836.2|1835.8|1836|1835.8|1836.2|1835.8|1836|1835.8|500
1639999150000|2021-12-20 11:19:10|1835.8|1835.6|1835.8|1835.4|1836|1835.6|1835.6|1835.2|586
1639999160000|2021-12-20 11:19:20|1836|1835.6|1836|1835.4|1836.2|1835.8|1835.8|1835.4|666
1639999170000|2021-12-20 11:19:30|1835.8|1835.2|1835.8|1835.2|1835.8|1835.4|1835.6|1835|519
1639999180000|2021-12-20 11:19:40|1836|1835.4|1836|1835.8|1836|1835.8|1836|1835.4|0
1639999190000|2021-12-20 11:19:50|||||||||589
1639999200000|2021-12-20 11:20:00|1836.2|1836|1836|1835.8|1836.2|1836|1836|1835.8|161
1639999210000|2021-12-20 11:20:10|1836.2|1836|1836.6|1836.2|1836.8|1836.4|1836.2|1836|173
1639999220000|2021-12-20 11:20:20|||||||||608
1639999230000|2021-12-20 11:20:30|1836.8|1836.4|1836.6|1836.2|1837|1836.6|1836.4|1836.2|876
1639999240000|2021-12-20 11:20:40|1836.4|1836|1836.2|1835.6|1836.4|1836|1836|1835.6|3919
1639999250000|2021-12-20 11:20:50|1836.4|1835.8|1836.6|1836.2|1836.6|1836.2|1836.4|1835.8|1077
1639999260000|2021-12-20 11:21:00|1836.4|1836|1837|1836.6|1837|1836.6|1836.4|1836|501
1639999270000|2021-12-20 11:21:10|1836.8|1836.4|1836.8|1836.4|1836.8|1836.6|1836.6|1836.4|145
1639999280000|2021-12-20 11:21:20|1836.6|1836.6|1836.4|1836|1836.6|1836.6|1836.2|1836|164
1639999300000|2021-12-20 11:21:40|1836.6|1836.2|1836.8|1836.4|1836.8|1836.4|1836.6|1836|821
1639999310000|2021-12-20 11:21:50|1836.6|1836.2|1836.6|1836.2|1836.8|1836.6|1836.6|1836.2|164
1639999320000|2021-12-20 11:22:00|1836.4|1836.4|1837.2|1836.8|1837.4|1836.8|1836.4|1836.4|166
1639999330000|2021-12-20 11:22:10|1837.4|1837|1837.4|1837|1837.4|1837|1837.2|1837|0
1639999340000|2021-12-20 11:22:20|1837.6|1837.2|1837.4|1837|1837.8|1837.4|1837.4|1837|174
1639999350000|2021-12-20 11:22:30|1837.6|1837.2|1837.6|1837.2|1837.8|1837.4|1837.4|1837.2|166
1639999360000|2021-12-20 11:22:40|1837.8|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837.4|272
1639999370000|2021-12-20 11:22:50|1838|1837.6|1838.2|1837.8|1838.4|1838|1838|1837.4|3394
1639999380000|2021-12-20 11:23:00|1838|1838|1838.2|1837.8|1838.2|1838|1838|1837.8|0
1639999390000|2021-12-20 11:23:10|1838.4|1838|1838.6|1838|1838.8|1838.4|1838.2|1837.8|3598
1639999400000|2021-12-20 11:23:20|1838.4|1838.2|1838.4|1838.2|1838.6|1838.2|1838.4|1838.2|4603
1639999410000|2021-12-20 11:23:30|1838.2|1838|1837.8|1837.4|1838.2|1838|1837.8|1837.4|1332
1639999420000|2021-12-20 11:23:40|1838|1837.2|1838|1837.6|1838|1837.6|1838|1837.2|164
1639999430000|2021-12-20 11:23:50|1838.2|1837.8|1838.2|1837.8|1838.4|1838|1838.2|1837.8|164
1639999440000|2021-12-20 11:24:00|1838.4|1838|1838.6|1838|1838.6|1838.2|1838.4|1838|0
1639999450000|2021-12-20 11:24:10|1838.4|1837.8|1838.2|1837.8|1838.4|1837.8|1838|1837.8|164
1639999470000|2021-12-20 11:24:30|1838|1837.6|1837.8|1837.6|1838|1837.6|1837.8|1837.4|164
1639999480000|2021-12-20 11:24:40|1838|1837.8|1838.6|1838|1838.6|1838.2|1838|1837.8|0
1639999490000|2021-12-20 11:24:50|1838.4|1838.2|1838.6|1838.2|1838.6|1838.2|1838.4|1838.2|0
1639999500000|2021-12-20 11:25:00|1838.4|1838|1838.2|1837.8|1838.6|1838|1838.2|1837.6|3566
1639999510000|2021-12-20 11:25:10|1838.4|1838|1838.2|1837.8|1838.4|1838|1838.2|1837.8|0
1639999520000|2021-12-20 11:25:20|1838.4|1838|1838.2|1837.8|1838.6|1838.2|1838|1837.8|2178
1639999530000|2021-12-20 11:25:30|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|0
1639999540000|2021-12-20 11:25:40|1838.4|1838.4|1838.4|1838.2|1838.6|1838.4|1838.4|1838|419
1639999550000|2021-12-20 11:25:50|1838.6|1838|1838.4|1838|1838.6|1838|1838.4|1838|0
1639999560000|2021-12-20 11:26:00|1838.2|1837.8|1838.2|1837.8|1838.2|1837.8|1838|1837.6|1422
1639999570000|2021-12-20 11:26:10|1838|1837.6|1837.8|1837.6|1838|1837.6|1837.8|1837.6|1998
1639999580000|2021-12-20 11:26:20|1838|1838|1838.4|1838|1838.4|1838.2|1838|1838|166
1639999590000|2021-12-20 11:26:30|1838.6|1838.2|1838.6|1838.2|1838.6|1838.4|1838.4|1838.2|168
1639999600000|2021-12-20 11:26:40|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|528
1639999610000|2021-12-20 11:26:50|1838.4||1838.4||1838.4||1838.4||0
1639999620000|2021-12-20 11:27:00|1838.6|1838.4|1838.8|1838.2|1839|1838.6|1838.6|1838.2|374
1639999630000|2021-12-20 11:27:10|1838.6||1838.6||1838.6||1838.6||0
1639999640000|2021-12-20 11:27:20|1838.4|1838|1838.4|1838|1838.4|1838.2|1838.2|1838|1173
1639999650000|2021-12-20 11:27:30|1838.6|1838.2|1838.8|1838.4|1838.8|1838.6|1838.6|1838.2|0
1639999660000|2021-12-20 11:27:40|1839|1838.6|1839|1838.6|1839|1838.8|1839|1838.6|0
1639999670000|2021-12-20 11:27:50|1838.8|1838.4|1839|1838.6|1839|1838.8|1838.6|1838.2|371
1639999680000|2021-12-20 11:28:00|1838.8|1838.4|1838.2|1837.8|1838.8|1838.4|1838|1837.8|1972
1639999690000|2021-12-20 11:28:10|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|0
1639999700000|2021-12-20 11:28:20|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.2|1837.8|528
1639999710000|2021-12-20 11:28:30|1838.8|1838.4|1838.8|1838.6|1838.8|1838.6|1838.8|1838.4|35
1639999720000|2021-12-20 11:28:40|1839|1838.8|1838.8|1838.6|1839.2|1838.8|1838.8|1838.6|220
1639999750000|2021-12-20 11:29:10|1839|1838.8|1839|1838.6|1839.2|1838.8|1838.8|1838.6|1574
1639999760000|2021-12-20 11:29:20|1839.2|1838.8|1839.2|1838.8|1839.4|1839|1838.8|1838.6|725
1639999770000|2021-12-20 11:29:30|1839.4|1839|1839.2|1839|1839.4|1839|1839.2|1839|0
1639999780000|2021-12-20 11:29:40|||||||||100
1639999790000|2021-12-20 11:29:50|1839.4|1839.2|1839.6|1839.2|1839.8|1839.4|1839.4|1839|2268
1639999800000|2021-12-20 11:30:00|1839.4|1839|1838.6|1838.2|1839.4|1839|1838.6|1838.2|1183
1639999810000|2021-12-20 11:30:10|1838.8|1838.4|1838.8|1838.4|1839|1838.6|1838.8|1838.2|500
1639999820000|2021-12-20 11:30:20|1839|1838.6|1838.8|1838.6|1839|1838.6|1838.8|1838.4|0
1639999830000|2021-12-20 11:30:30|1838.6|1838.4|1838.4|1838|1838.6|1838.4|1838.4|1838|4678
1639999840000|2021-12-20 11:30:40|1838.2|1837.8|1838.2|1837.8|1838.4|1838|1838|1837.6|11250
1639999850000|2021-12-20 11:30:50|1838|1837.6|1837.8|1837.6|1838|1837.6|1837.6|1837.4|168
1639999860000|2021-12-20 11:31:00|1838|1837.4|1838|1837.6|1838.2|1837.8|1838|1837.4|1528
1639999870000|2021-12-20 11:31:10|1838.2|1837.8|1838.2|1837.8|1838.2|1837.8|1838.2|1837.8|0
1639999880000|2021-12-20 11:31:20|1838.4|1838|1838.4|1838|1838.4|1838.2|1838.2|1838|707
1639999890000|2021-12-20 11:31:30|1838.2|1838.2|1838.4|1838.2|1838.4|1838.2|1838.2|1838.2|664
1639999900000|2021-12-20 11:31:40|1838.2|1838|1838.8|1838.2|1839|1838.8|1838.2|1838|600
1639999910000|2021-12-20 11:31:50|1838.6|1838.4|1838.8|1838.4|1838.8|1838.4|1838.6|1838.2|50
1639999920000|2021-12-20 11:32:00|1839|1838.6|1839.8|1839.6|1840|1839.8|1839|1838.6|9105
1639999930000|2021-12-20 11:32:10|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.6|1839.4|25
1639999940000|2021-12-20 11:32:20|1840|1839.6|1840|1839.6|1840|1839.8|1839.6|1839.4|5285
1639999950000|2021-12-20 11:32:30|1839.8|1839.8|1839.8|1839.4|1839.8|1839.8|1839.8|1839.4|0
1639999960000|2021-12-20 11:32:40|1840|1839.6|1840|1839.6|1840|1839.8|1839.8|1839.6|0
1639999970000|2021-12-20 11:32:50|1840.2|1839.8|1840|1839.6|1840.4|1840|1839.8|1839.6|7923
1639999980000|2021-12-20 11:33:00|1840.2|1839.8|1839.6|1839.2|1840.2|1839.8|1839.6|1839.2|1093
1639999990000|2021-12-20 11:33:10|1840|1839.4|1839.8|1839.4|1840|1839.6|1839.8|1839.2|3548
1640000000000|2021-12-20 11:33:20|1839.6|1839.6|1839.6|1839|1839.6|1839.6|1839.6|1839|1573
1640000020000|2021-12-20 11:33:40|1839.4|1839.2|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|0
1640000030000|2021-12-20 11:33:50|1839.6|1839.6|1839.6|1839.2|1839.6|1839.6|1839.4|1839|4430
1640000040000|2021-12-20 11:34:00|1839.4|1839|1839.2|1838.8|1839.4|1839|1839.2|1838.8|0
1640000050000|2021-12-20 11:34:10|1839.4|1839|1839.4|1839|1839.8|1839.4|1839.4|1839|861
1640000060000|2021-12-20 11:34:20|1839.2|1838.8|1838.6|1838.4|1839.4|1839|1838.6|1838.4|250
1640000070000|2021-12-20 11:34:30|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1838.6|1838.6|10
1640000100000|2021-12-20 11:35:00|1839|1838.8|1839|1838.8|1839.2|1838.8|1839|1838.8|164
1640000110000|2021-12-20 11:35:10|1839.2|1839|1839.6|1839.2|1839.8|1839.4|1839.2|1839|355
1640000120000|2021-12-20 11:35:20|1839.4|1839.4|1839.8|1839.6|1839.8|1839.6|1839.4|1839.2|887
1640000130000|2021-12-20 11:35:30|1839.6|1839.4|1840.2|1839.8|1840.2|1840|1839.6|1839.4|8515
1640000140000|2021-12-20 11:35:40|1840|1839.6|1839.6|1839.4|1840|1839.6|1839.6|1839.2|240
1640000150000|2021-12-20 11:35:50|1839.8|1839.2|1839.8|1839.6|1840|1839.6|1839.6|1839.2|5000
1640000160000|2021-12-20 11:36:00|1840|1839.4|1839.8|1839.4|1840|1839.4|1839.6|1839.4|413
1640000180000|2021-12-20 11:36:20|1839.6|1839.2|1839.2|1838.8|1839.6|1839.2|1839.2|1838.8|416
1640000190000|2021-12-20 11:36:30|1839.4|1839|1839.6|1839.4|1839.8|1839.6|1839.4|1838.8|2133
1640000200000|2021-12-20 11:36:40|1839.8|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.6|0
1640000210000|2021-12-20 11:36:50|1839.8||1839.8||1839.8||1839.8||0
1640000220000|2021-12-20 11:37:00|1840|1839.8|1840.4|1840|1840.4|1840.2|1840|1839.8|2505
1640000230000|2021-12-20 11:37:10|1840.2|1839.8|1840.4|1840|1840.4|1840|1840|1839.8|505
1640000240000|2021-12-20 11:37:20|1840.2||1840.2||1840.4||1840.2||0
1640000250000|2021-12-20 11:37:30|1840|1839.8|1839.8|1839.6|1840.4|1840|1839.8|1839.4|2742
1640000260000|2021-12-20 11:37:40|1840|1839.4|1840|1839.6|1840|1839.8|1840|1839.4|11
1640000280000|2021-12-20 11:38:00|1839.8|1839.4|1839.8|1839.2|1839.8|1839.4|1839.2|1839|1124
1640000290000|2021-12-20 11:38:10|1839.6|1839|1839.6|1839.2|1839.8|1839.2|1839.4|1839|80
1640000300000|2021-12-20 11:38:20|1839.8|1839.4|1840|1839.6|1840|1839.8|1839.8|1839.4|66
1640000310000|2021-12-20 11:38:30|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.2|164
1640000320000|2021-12-20 11:38:40|1839.6||1839.6||1839.6||1839.6||0
1640000340000|2021-12-20 11:39:00|1839.4|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1838.8|338
1640000350000|2021-12-20 11:39:10|1839.6|1839.2|1839.8|1839.6|1840|1839.8|1839.4|1839|268
1640000360000|2021-12-20 11:39:20|1840|1839.8|1839.8|1839.4|1840|1839.8|1839.8|1839.4|447
1640000370000|2021-12-20 11:39:30|1840|1839.6|1840|1839.6|1840|1839.6|1840|1839.6|0
1640000380000|2021-12-20 11:39:40|1839.8|1839.8|1839.8|1839.6|1840|1839.8|1839.8|1839.6|218
1640000390000|2021-12-20 11:39:50|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|786
1640000400000|2021-12-20 11:40:00|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.4|1838.8|1192
1640000410000|2021-12-20 11:40:10|1839.2|1839.2|1839.4|1839.2|1839.6|1839.2|1839.2|1839|1923
1640000420000|2021-12-20 11:40:20|1839.6||1839.4||1839.6||1839.4||405
1640000430000|2021-12-20 11:40:30|1839.2|1839|1839.2|1839|1839.2|1839|1839.2|1839|0
1640000440000|2021-12-20 11:40:40|1839.4|1839.2|1839.6|1839.4|1840|1839.6|1839.4|1839.2|569
1640000450000|2021-12-20 11:40:50|1839.8|1839.6|1839.6|1839.4|1840|1839.6|1839.6|1839.4|1488
1640000470000|2021-12-20 11:41:10|1839.8|1839.6|1840.4|1840|1840.4|1840.2|1839.8|1839.6|7879
1640000480000|2021-12-20 11:41:20|1840.2|1840.2|1840.4|1840.2|1840.4|1840.2|1840.2|1840.2|7329
1640000490000|2021-12-20 11:41:30|1840.6|1840.4|1841|1840.6|1841|1840.8|1840.6|1840.4|11146
1640000500000|2021-12-20 11:41:40|1841.2|1840.8|1841.4|1841|1841.4|1841|1841.2|1840.6|6839
1640000510000|2021-12-20 11:41:50|1841.2|1840.8|1840.8|1840.6|1841.4|1840.8|1840.6|1840.4|2164
1640000520000|2021-12-20 11:42:00|1841|1840.8|1841.2|1841|1841.4|1841|1841|1840.6|1971
1640000530000|2021-12-20 11:42:10|1841.4|1840.8|1841.6|1841.2|1841.8|1841.4|1841.4|1840.8|3054
1640000540000|2021-12-20 11:42:20|1841.4|1841|1841.2|1840.8|1841.4|1841|1841.2|1840.8|674
1640000550000|2021-12-20 11:42:30|1841|1840.6|1840.6|1840.2|1841|1840.8|1840.6|1840.2|3324
1640000560000|2021-12-20 11:42:40|1840.8|1840.4|1840.6|1840.2|1841.2|1840.8|1840.6|1840.2|1755
1640000570000|2021-12-20 11:42:50|1840.4|1840.4|1840.4|1840|1840.6|1840.4|1840.2|1839.8|2038
1640000580000|2021-12-20 11:43:00|1840.6|1840.2|1840.8|1840.4|1840.8|1840.6|1840.2|1839.8|3573
1640000590000|2021-12-20 11:43:10|1840.6|1840.6|1841|1840.6|1841|1840.6|1840.6|1840.6|3147
1640000600000|2021-12-20 11:43:20|1840.8|1840.4|1840.8|1840.6|1841|1840.6|1840.6|1840.2|163
1640000610000|2021-12-20 11:43:30|1841|1840.8|1841.4|1841|1841.4|1841|1841|1840.6|55
1640000620000|2021-12-20 11:43:40|1841.6|1841.2|1841.6|1841|1841.8|1841.4|1841.4|1841|2464
1640000630000|2021-12-20 11:43:50|1841.4|1840.8|1841.2|1841|1841.4|1841|1841.2|1840.8|0
1640000640000|2021-12-20 11:44:00|1841.4|1841.2|1841.4|1841|1841.6|1841.2|1841.4|1841|335
1640000650000|2021-12-20 11:44:10|1841.2|1840.8|1841|1840.6|1841.4|1841.2|1841|1840.6|2289
1640000660000|2021-12-20 11:44:20|1840.8|1840.4|1840.6|1840.2|1840.8|1840.4|1840.6|1840.2|0
1640000670000|2021-12-20 11:44:30|1840.8|1840.4|1841|1840.8|1841|1840.8|1840.6|1840.2|426
1640000680000|2021-12-20 11:44:40|1840.8|1840.6|1840.8|1840.4|1841|1840.6|1840.8|1840.4|163
1640000690000|2021-12-20 11:44:50|1841|1840.2|1841|1840.6|1841|1840.6|1840.8|1840.2|0
1640000700000|2021-12-20 11:45:00|1840.8|1840.4|1841.4|1841.2|1841.4|1841.2|1840.8|1840.4|554
1640000710000|2021-12-20 11:45:10|1841.6|1841|1841.6|1841.4|1841.8|1841.4|1841.6|1841|1194
1640000720000|2021-12-20 11:45:20|1841.8|1841.6|1842|1841.4|1842.2|1841.8|1841.6|1841.2|2774
1640000730000|2021-12-20 11:45:30||1841.6||1841.6||1841.6||1841.4|30
1640000740000|2021-12-20 11:45:40|1842.2|1841.8|1842.2|1841.8|1842.4|1842|1842|1841.6|2041
1640000750000|2021-12-20 11:45:50|1842|1841.6|1842.6|1842.2|1842.8|1842.4|1841.8|1841.6|841
1640000760000|2021-12-20 11:46:00|1842.8|1842.4|1842.8|1842.4|1843|1842.6|1842.8|1842.4|0
1640000770000|2021-12-20 11:46:10|1843|1842.6|1842.6|1842.4|1843|1842.8|1842.6|1842.4|885
1640000780000|2021-12-20 11:46:20|1842.8|1842.6|1842.8|1842.4|1842.8|1842.6|1842.8|1842.4|142
1640000790000|2021-12-20 11:46:30|1842.6|1842.6|1842.4|1842|1842.6|1842.6|1842.2|1841.8|3137
1640000800000|2021-12-20 11:46:40|1842.8|1842.2|1843|1842.6|1843|1842.6|1842.6|1842.2|1548
1640000810000|2021-12-20 11:46:50|1842.8|1842.8|1843|1842.8|1843|1842.8|1842.8|1842.8|163
1640000820000|2021-12-20 11:47:00|1842.8|1842.6|1843|1842.6|1843|1842.6|1842.8|1842.6|294
1640000830000|2021-12-20 11:47:10|1842.8|1842.8|1842.8|1842.4|1842.8|1842.8|1842.8|1842.4|79
1640000840000|2021-12-20 11:47:20||1842.6||1842.4||1842.6||1842.4|300
1640000850000|2021-12-20 11:47:30|1842.6|1842.6|1842.8|1842.4|1842.8|1842.6|1842.4|1842.2|168
1640000860000|2021-12-20 11:47:40|1842.6|1842.2|1842.8|1842.4|1842.8|1842.4|1842.4|1842.2|2176
1640000870000|2021-12-20 11:47:50|1842.6|1842.2|1842.4|1841.8|1842.6|1842.2|1842.2|1841.8|3459
1640000880000|2021-12-20 11:48:00|1842.2||1842.2||1842.2||1842.2||0
1640000890000|2021-12-20 11:48:10||1842||1842||1842||1842|0
1640000900000|2021-12-20 11:48:20|1842.4|1842.2|1842.2|1841.8|1842.4|1842.2|1842|1841.8|509
1640000910000|2021-12-20 11:48:30|1842|1841.6|1841.4|1841|1842|1841.6|1841.2|1840.8|3090
1640000920000|2021-12-20 11:48:40|1841.2|1840.8|1841.2|1841|1841.4|1841|1841.2|1840.8|0
1640000930000|2021-12-20 11:48:50|1841|1840.8|1841.4|1841|1841.6|1841.2|1841|1840.6|663
1640000940000|2021-12-20 11:49:00|1841.6|1840.8|1841.2|1841|1841.6|1841|1841.2|1840.8|0
1640000950000|2021-12-20 11:49:10|1841.4|1840.8|1841.2|1841|1841.4|1841|1841.2|1840.8|203
1640000960000|2021-12-20 11:49:20|1841.4|1841.2|1841.4|1841.2|1841.6|1841.2|1841.4|1841|0
1640000970000|2021-12-20 11:49:30|1841.2|1841|1841.2|1840.8|1841.2|1841|1841.2|1840.8|183
1640000980000|2021-12-20 11:49:40||1841||1840.8||1841||1840.8|0
1640000990000|2021-12-20 11:49:50|1841|1841|1841|1840.8|1841|1841|1841|1840.8|0
1640001000000|2021-12-20 11:50:00|1840.8|1840.6|1840.8|1840.6|1841|1840.6|1840.8|1840.2|673
1640001010000|2021-12-20 11:50:10|1840.6|1840.4|1840.4|1840|1840.6|1840.4|1840.4|1840|0
1640001020000|2021-12-20 11:50:20|1840.6|1840.2|1840.4|1840|1840.6|1840.2|1840.2|1840|2172
1640001030000|2021-12-20 11:50:30|1840.2|1839.8|1839.8|1839.6|1840.2|1839.8|1839.8|1839.4|214
1640001040000|2021-12-20 11:50:40||1839.4||1839.6||1839.6||1839.4|0
1640001050000|2021-12-20 11:50:50|1840|1839.8|1839.8|1839.6|1840|1839.8|1839.8|1839.4|2119
1640001060000|2021-12-20 11:51:00|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.6|1839.2|4076
1640001070000|2021-12-20 11:51:10|1840|1839.6|1840.2|1839.8|1840.6|1840.4|1839.8|1839.6|4406
1640001080000|2021-12-20 11:51:20|1840|1840|1840|1839.6|1840.2|1840|1839.8|1839.4|2160
1640001090000|2021-12-20 11:51:30|1839.8|1839.4|1840.6|1840.2|1840.8|1840.4|1839.6|1839.2|6874
1640001100000|2021-12-20 11:51:40||1840||1840.2||1840.2||1840|0
1640001110000|2021-12-20 11:51:50|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.4|1840|0
1640001120000|2021-12-20 11:52:00|1840.2|1839.8|1840|1839.8|1840.2|1840|1839.8|1839.4|1566
1640001130000|2021-12-20 11:52:10|1840.2|1840|1840.2|1839.8|1840.4|1840.2|1840.2|1839.8|164
1640001140000|2021-12-20 11:52:20|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.4|1840|0
1640001150000|2021-12-20 11:52:30|1840.6|1840.2|1840.6|1840.4|1840.8|1840.4|1840.6|1840|205
1640001160000|2021-12-20 11:52:40|1840.8|1840.6|1840.8|1840.4|1841|1840.8|1840.8|1840.4|2577
1640001170000|2021-12-20 11:52:50|1841|1840.6|1841.4|1841|1841.6|1841.2|1841|1840.6|265
1640001180000|2021-12-20 11:53:00|||||||||200
1640001190000|2021-12-20 11:53:10||1841.2||1841.2||1841.2||1841|0
1640001200000|2021-12-20 11:53:20|1841.2|1841|1841.4|1841|1841.4|1841.2|1841.2|1840.8|16577
1640001220000|2021-12-20 11:53:40||1841.2||1841||1841.2||1841|0
1640001230000|2021-12-20 11:53:50||1841.2||1841.2||1841.2||1841|0
1640001240000|2021-12-20 11:54:00|1841.2|1841|1841.2|1841|1841.2|1841|1841.2|1841|166
1640001250000|2021-12-20 11:54:10|1841.4|1841.2|1841.4|1841|1841.6|1841.2|1841.4|1841|1722
1640001260000|2021-12-20 11:54:20||1841.2||1841.2||1841.2||1841|50
1640001270000|2021-12-20 11:54:30||1841||1841.2||1841.2||1841|0
1640001280000|2021-12-20 11:54:40|1841.6|1841.4|1841.6|1841.4|1841.8|1841.4|1841.6|1841.4|219
1640001290000|2021-12-20 11:54:50|1841.8|1841.6|1841.6|1841.2|1841.8|1841.6|1841.6|1841.2|2302
1640001300000|2021-12-20 11:55:00|1841.8|1841.4|1841.8|1841.6|1841.8|1841.6|1841.6|1841.4|200
1640001310000|2021-12-20 11:55:10|1842|1841.4|1842.2|1841.8|1842.6|1842.2|1842|1841.4|1820
1640001320000|2021-12-20 11:55:20|1842|1841.6|1841.6|1841.4|1842.2|1841.6|1841.6|1841.4|862
1640001330000|2021-12-20 11:55:30|1841.8|1841.6|1842|1841.6|1842|1841.6|1841.8|1841.6|58
1640001340000|2021-12-20 11:55:40|1842.2|1841.8|1842.2|1842|1842.2|1842|1842.2|1841.8|0
1640001350000|2021-12-20 11:55:50|1842.4|1842.2|1842.4|1842.2|1842.6|1842.2|1842.4|1842.2|682
1640001360000|2021-12-20 11:56:00|1842.6|1842.4|1843|1842.8|1843|1842.8|1842.6|1842.4|163
1640001370000|2021-12-20 11:56:10|1842.8|1842.6|1842.8|1842.6|1843|1842.6|1842.6|1842.4|1913
1640001380000|2021-12-20 11:56:20||1842.4||1842.4||1842.4||1842.4|0
1640001390000|2021-12-20 11:56:30|1843|1842.6|1843|1842.8|1843|1842.8|1843|1842.6|163
1640001400000|2021-12-20 11:56:40|1843.2|1843|1843.2|1843|1843.4|1843|1843.2|1843|12031
1640001410000|2021-12-20 11:56:50|1843.4|1842.8|1843.4|1843.2|1843.4|1843.2|1843.2|1842.8|6054
1640001420000|2021-12-20 11:57:00|1843.6|1843.4|1843.4|1843.2|1843.6|1843.4|1843.2|1843|1398
1640001430000|2021-12-20 11:57:10|1843.2|1843|1843.2|1843|1843.4|1843|1843.2|1843|3924
1640001440000|2021-12-20 11:57:20||1842.8||1843||1843||1842.8|4503
1640001450000|2021-12-20 11:57:30|1843.4|1843.2|1843.4|1843.2|1843.4|1843.2|1843.4|1843.2|178
1640001460000|2021-12-20 11:57:40|1843.6|1843.4|1843.8|1843.6|1843.8|1843.6|1843.6|1843.4|5484
1640001470000|2021-12-20 11:57:50|1844|1843.8|1844.6|1844.2|1844.6|1844.4|1843.8|1843.6|0
1640001480000|2021-12-20 11:58:00|1844.8|1844.4|1844.8|1844.4|1845|1844.8|1844.6|1844.2|2832
1640001490000|2021-12-20 11:58:10|1844.6|1844.2|1845.2|1844.8|1845.2|1844.8|1844|1843.8|4305
1640001500000|2021-12-20 11:58:20|1845|1844.6|1844.2|1844|1845.2|1844.8|1844.2|1844|271
1640001510000|2021-12-20 11:58:30|1844.4|1843.8|1844|1843.6|1844.4|1844|1843.6|1843.2|993
1640001520000|2021-12-20 11:58:40|1844.2|1843.8|1844.2|1843.8|1844.2|1844|1844.2|1843.6|99
1640001530000|2021-12-20 11:58:50|1844.4|1844|1844.2|1844|1844.6|1844.2|1844.2|1844|351
1640001540000|2021-12-20 11:59:00|1844.4|1843.8|1845.6|1845.4|1845.6|1845.4|1844.4|1843.8|7008
1640001550000|2021-12-20 11:59:10|1845.8|1845.6|1845.8|1845.2|1846|1845.6|1845.6|1845.2|658
1640001560000|2021-12-20 11:59:20|1845.6|1845.4|1845.6|1845.2|1845.8|1845.4|1845.4|1845|500
1640001570000|2021-12-20 11:59:30|1845.4|1845|1845.6|1845.2|1845.8|1845.2|1845.4|1845|163
1640001580000|2021-12-20 11:59:40|1845.4|1845.4|1845.2|1844.8|1845.8|1845.4|1845.2|1844.6|349
1640001590000|2021-12-20 11:59:50|1845|1844.6|1845.4|1845.2|1845.6|1845.2|1845|1844.6|4
1640001600000|2021-12-20 12:00:00|1845.6|1845.4|1845|1844.6|1846.2|1845.8|1844.6|1844.2|9134
1640001610000|2021-12-20 12:00:10|1845.2|1844.8|1845|1844.6|1845.2|1845|1845|1844.4|608
1640001620000|2021-12-20 12:00:20|1844.8|1844.4|1844.4|1844|1844.8|1844.4|1844.2|1843.8|163
1640001630000|2021-12-20 12:00:30|1844.6|1844.2|1844.8|1844.4|1845|1844.6|1844.4|1844|274
1640001640000|2021-12-20 12:00:40|1845|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.2|1060
1640001650000|2021-12-20 12:00:50|1844.6|1844.2|1843.6|1843.2|1844.8|1844.4|1843.6|1843.2|200
1640001660000|2021-12-20 12:01:00|1843.8|1843.4|1843.8|1843.6|1844.2|1843.8|1843.6|1843.4|1325
1640001670000|2021-12-20 12:01:10||1843.4||1843.6||1843.6||1843.4|0
1640001680000|2021-12-20 12:01:20|1844|1843.4|1844|1843.6|1844.2|1843.8|1843.6|1843.2|1237
1640001690000|2021-12-20 12:01:30|1844.2|1843.8|1844|1843.6|1844.2|1844|1844|1843.6|163
1640001700000|2021-12-20 12:01:40|1843.8|1843.4|1844.2|1843.6|1844.2|1843.8|1843.8|1843.4|1968
1640001710000|2021-12-20 12:01:50|1844.4|1843.8|1844.2|1843.8|1844.4|1844.2|1844.2|1843.8|923
1640001720000|2021-12-20 12:02:00|1844|1843.6|1844|1843.6|1844.2|1843.8|1844|1843.6|0
1640001730000|2021-12-20 12:02:10|1843.8|1843.4|1844|1843.6|1844|1843.8|1843.8|1843.2|1191
1640001740000|2021-12-20 12:02:20|1843.8|1843.8|1843.6|1843.2|1843.8|1843.8|1843.4|1843|808
1640001750000|2021-12-20 12:02:30|1843.4|1843|1843|1842.8|1843.4|1843|1843|1842.6|10060
1640001760000|2021-12-20 12:02:40|1843.2|1843|1843.4|1842.8|1843.4|1843.2|1843.2|1842.8|193
1640001770000|2021-12-20 12:02:50||1843||1843||1843.2||1843|0
1640001780000|2021-12-20 12:03:00|1843.2|1842.8|1844|1843.6|1844.2|1843.6|1843.2|1842.8|1026
1640001790000|2021-12-20 12:03:10|1843.8|1843.8|1844|1843.8|1844.2|1843.8|1843.8|1843.6|500
1640001800000|2021-12-20 12:03:20|1844.2|1844|1844|1843.6|1844.4|1844.2|1844|1843.6|1163
1640001810000|2021-12-20 12:03:30|1843.8|1843.4|1843.8|1843.6|1844|1843.6|1843.8|1843.4|0
1640001820000|2021-12-20 12:03:40|1844|1843.8|1844.2|1843.6|1844.2|1843.8|1843.8|1843.6|179
1640001830000|2021-12-20 12:03:50|1844|1843.8|1843.8|1843.2|1844.2|1843.8|1843.6|1843.2|1587
1640001840000|2021-12-20 12:04:00|1843.6|1843.4|1843.6|1843.2|1843.8|1843.4|1843.4|1843.2|1480
1640001850000|2021-12-20 12:04:10|1843.8|1843.4|1843.8|1843.4|1843.8|1843.4|1843.6|1843.2|463
1640001860000|2021-12-20 12:04:20|1843.6|1843.2|1843.6|1843.2|1843.6|1843.2|1843.4|1843|1126
1640001870000|2021-12-20 12:04:30|1843.8|1843.4|1843.8|1843.4|1844|1843.6|1843.6|1843.4|493
1640001880000|2021-12-20 12:04:40|1844|1843.6|1843.8|1843.4|1844.2|1843.8|1843.8|1843.4|2779
1640001890000|2021-12-20 12:04:50|1844|1843.6|1844.2|1843.6|1844.2|1843.8|1844|1843.6|0
1640001900000|2021-12-20 12:05:00|1844.4|1843.8|1844.4|1844|1844.6|1844.2|1844.4|1843.8|1901
1640001910000|2021-12-20 12:05:10|1844.6|1844.2|1844.4|1844|1844.6|1844.2|1844.4|1844|699
1640001920000|2021-12-20 12:05:20|1844.2|1844.2|1844.4|1844|1844.4|1844.2|1844.2|1844|900
1640001930000|2021-12-20 12:05:30|1844.2|1843.8|1844.4|1844|1844.4|1844.2|1844|1843.8|2667
1640001940000|2021-12-20 12:05:40|1844.2|1844.2|1844.4|1844|1844.4|1844.2|1844.2|1844|249
1640001950000|2021-12-20 12:05:50|1844.2||1844.4||1844.4||1844.2||300
1640001960000|2021-12-20 12:06:00|1844.2|1843.8|1844|1843.6|1844.2|1843.8|1843.8|1843.4|1069
1640001970000|2021-12-20 12:06:10||1843.8||1843.6||1843.8||1843.6|0
1640001980000|2021-12-20 12:06:20||1843.8||1843.8||1843.8||1843.6|0
1640001990000|2021-12-20 12:06:30|1844.2|1844|1845.2|1844.8|1845.2|1844.8|1844.2|1844|938
1640002000000|2021-12-20 12:06:40|1845.4|1845|1845.4|1845|1845.4|1845|1845|1844.8|1283
1640002010000|2021-12-20 12:06:50|1845.2|1844.8|1844.8|1844.6|1845.2|1844.8|1844.8|1844.6|1427
1640002020000|2021-12-20 12:07:00|1844.6|1844.4|1844.6|1844.2|1844.6|1844.4|1844.4|1844|1211
1640002030000|2021-12-20 12:07:10|1844.4|1844|1844.2|1844|1844.4|1844|1844.2|1844|600
1640002040000|2021-12-20 12:07:20|1844.4|1844.2|1844.8|1844.4|1844.8|1844.4|1844.2|1844|1046
1640002050000|2021-12-20 12:07:30|1844.6|1844.6|1844.8|1844.6|1844.8|1844.6|1844.6|1844.6|88
1640002070000|2021-12-20 12:07:50|1845|1844.8|1845|1844.6|1845.2|1844.8|1844.8|1844.6|859
1640002080000|2021-12-20 12:08:00|1845.2|1844.8|1845|1844.6|1845.2|1845|1845|1844.6|1015
1640002090000|2021-12-20 12:08:10|1844.8|1844.4|1845|1844.6|1845|1844.6|1844.6|1844.4|1656
1640002100000|2021-12-20 12:08:20|1844.8||1844.8||1845||1844.8||0
1640002110000|2021-12-20 12:08:30|1844.6|1844.4|1844.8|1844.4|1845|1844.8|1844.6|1844.2|2157
1640002120000|2021-12-20 12:08:40|1844.6|1844.2|1845|1844.6|1845|1844.6|1844.6|1844.2|0
1640002130000|2021-12-20 12:08:50|1844.8|1844.8|1844.8|1844.4|1845|1844.8|1844.6|1844.2|2998
1640002140000|2021-12-20 12:09:00|1844.6|1844.2|1844.4|1844|1844.6|1844.2|1844.2|1844|4217
1640002150000|2021-12-20 12:09:10|1844.6|1844.2|1844.4|1844|1844.8|1844.4|1844.4|1844|14
1640002160000|2021-12-20 12:09:20|1844.8|1844.2|1845|1844.8|1845.4|1845.2|1844.4|1844|10937
1640002170000|2021-12-20 12:09:30|1845.2|1845|1844.8|1844.4|1845.6|1845.2|1844.8|1844.4|2916
1640002180000|2021-12-20 12:09:40|1844.6|1844.2|1844.6|1844.2|1844.8|1844.2|1844.6|1844.2|250
1640002190000|2021-12-20 12:09:50|1844.4|1844|1843.6|1843.4|1844.4|1844|1843.4|1843|3372
1640002200000|2021-12-20 12:10:00|1843.8|1843.6|1844.2|1843.8|1844.4|1844|1843.8|1843.2|5991
1640002210000|2021-12-20 12:10:10|1844|1843.6|1843.8|1843.2|1844|1843.6|1843.8|1843.2|163
1640002220000|2021-12-20 12:10:20|1844|1843.8|1843.4|1843|1844|1843.8|1843.4|1843|4391
1640002230000|2021-12-20 12:10:30|1843.2|1843.2|1843|1842.8|1843.2|1843.2|1843|1842.6|15
1640002240000|2021-12-20 12:10:40|1842.8|1842.6|1842.8|1842.4|1843|1842.6|1842.8|1842.4|34
1640002250000|2021-12-20 12:10:50|1843|1842.6|1843|1842.6|1843.2|1843|1843|1842.6|4425
1640002260000|2021-12-20 12:11:00|1843.2|1842.8|1843.2|1842.8|1843.4|1843|1843.2|1842.8|0
1640002270000|2021-12-20 12:11:10|1843.4|1843|1843.4|1843|1843.6|1843.4|1843.4|1843|7
1640002280000|2021-12-20 12:11:20|1843.2|1842.8|1843|1842.8|1843.2|1842.8|1843|1842.8|246
1640002290000|2021-12-20 12:11:30|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.6|1842.2|881
1640002300000|2021-12-20 12:11:40|1842.4|1842.4|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|0
1640002310000|2021-12-20 12:11:50|1842.8|1842.4|1843|1842.6|1843|1842.8|1842.8|1842.4|368
1640002320000|2021-12-20 12:12:00|1842.8|1842.8|1842.8|1842.4|1843|1842.8|1842.8|1842.4|0
1640002330000|2021-12-20 12:12:10|1843|1842.6|1843|1842.6|1843|1842.6|1843|1842.6|0
1640002340000|2021-12-20 12:12:20|1842.8||1842.8||1842.8||1842.8||500
1640002350000|2021-12-20 12:12:30|1843|1842.8|1843.2|1843|1843.4|1843|1843|1842.8|775
1640002360000|2021-12-20 12:12:40|1843|1842.8|1843|1842.6|1843.4|1843|1842.8|1842.4|1758
1640002370000|2021-12-20 12:12:50|1842.8|1842.4|1842.8|1842.4|1842.8|1842.4|1842.8|1842.4|0
1640002380000|2021-12-20 12:13:00|1843|1842.6|1843.2|1842.8|1843.4|1843|1843|1842.6|576
1640002390000|2021-12-20 12:13:10|1843|1843|1843|1842.6|1843.2|1843|1842.8|1842.4|1266
1640002400000|2021-12-20 12:13:20|1842.8|1842.4|1842.6|1842.2|1842.8|1842.4|1842.4|1842|1267
1640002410000|2021-12-20 12:13:30|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.6|1842.2|2000
1640002420000|2021-12-20 12:13:40|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.4|1842|5000
1640002430000|2021-12-20 12:13:50|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.4|1842|2541
1640002440000|2021-12-20 12:14:00|1842.4|1842.4|1842.6|1842.2|1842.8|1842.6|1842.4|1842|2163
1640002450000|2021-12-20 12:14:10|1842.8|1842.4|1842.6|1842.2|1842.8|1842.4|1842.6|1842.2|0
1640002460000|2021-12-20 12:14:20|1842.8||1842.8||1842.8||1842.8||0
1640002470000|2021-12-20 12:14:30|1842.6||1842.6||1842.8||1842.4||0
1640002480000|2021-12-20 12:14:40|1842.4||1842.6||1842.6||1842.4||0
1640002490000|2021-12-20 12:14:50|1842.4|1842|1842.4|1842|1842.4|1842.2|1842.2|1842|360
1640002500000|2021-12-20 12:15:00|1842.6|1842.2|1842.4|1842|1842.6|1842.2|1842.4|1842|1000
1640002510000|2021-12-20 12:15:10|1842.2|1841.8|1841.8|1841.6|1842.4|1841.8|1841.8|1841.6|7516
1640002520000|2021-12-20 12:15:20|1841.6|1841.4|1841.4|1841.2|1841.6|1841.4|1841.4|1841|0
1640002530000|2021-12-20 12:15:30|1841.6|1841.4|1841|1840.6|1841.8|1841.4|1841|1840.6|4072
1640002540000|2021-12-20 12:15:40|1841.2||1841||1841.2||1841||0
1640002550000|2021-12-20 12:15:50|1840.8|1840.8|1841.6|1841.2|1841.6|1841.2|1840.8|1840.8|908
1640002560000|2021-12-20 12:16:00|1841.4|1841.4|1842|1841.6|1842|1841.6|1841.4|1841.4|443
1640002570000|2021-12-20 12:16:10|1841.8|1841.4|1842|1841.6|1842|1841.8|1841.6|1841.4|272
1640002580000|2021-12-20 12:16:20|||||||||750
1640002590000|2021-12-20 12:16:30|1841.8|1841.8|1842|1841.8|1842|1841.8|1841.8|1841.6|425
1640002600000|2021-12-20 12:16:40||1841.6||1841.6||1841.8||1841.6|0
1640002610000|2021-12-20 12:16:50|1842.2|1841.8|1842.4|1842|1842.4|1842.2|1841.8|1841.4|1557
1640002620000|2021-12-20 12:17:00|1842.2|1842.2|1842.4|1842|1842.4|1842.2|1842.2|1842|2237
1640002630000|2021-12-20 12:17:10|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1841.8|1841.4|2474
1640002640000|2021-12-20 12:17:20|1841.8|1841.4|1841|1840.6|1841.8|1841.4|1841|1840.6|3466
1640002650000|2021-12-20 12:17:30|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.4|1840.2|2855
1640002660000|2021-12-20 12:17:40|1840.6|1840.6|1840.8|1840.4|1841|1840.8|1840.6|1840.4|716
1640002670000|2021-12-20 12:17:50|1841|1840.6|1840.8|1840.6|1841|1840.6|1840.4|1840|0
1640002680000|2021-12-20 12:18:00|1840.6|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|331
1640002690000|2021-12-20 12:18:10|1841|1840.6|1841|1840.4|1841.2|1840.8|1841|1840.4|338
1640002700000|2021-12-20 12:18:20|1840.8|1840.6|1840.4|1840.2|1841|1840.6|1840.4|1840|13968
1640002710000|2021-12-20 12:18:30|1840.6|1840.4|1840.2|1840|1840.8|1840.4|1840.2|1840|17517
1640002720000|2021-12-20 12:18:40|1840|1839.8|1840|1839.6|1840|1839.8|1839.8|1839.4|1952
1640002730000|2021-12-20 12:18:50|1839.8|1839.4|1839.6|1839|1839.8|1839.4|1839.4|1839|3511
1640002740000|2021-12-20 12:19:00|1839.4|1839.2|1839.6|1839|1839.6|1839.2|1839.2|1838.8|600
1640002750000|2021-12-20 12:19:10|1839.4|1839.2|1839.2|1839|1839.4|1839.2|1839.2|1838.8|164
1640002760000|2021-12-20 12:19:20|1839.4|1838.8|1839.4|1839|1839.4|1839|1839|1838.6|3349
1640002770000|2021-12-20 12:19:30|1839.6|1839.2|1840|1839.4|1840|1839.6|1839.6|1839|2458
1640002780000|2021-12-20 12:19:40|1840.2|1839.6|1840.6|1840.2|1840.6|1840.4|1840.2|1839.6|951
1640002790000|2021-12-20 12:19:50|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.6|1840.2|634
1640002800000|2021-12-20 12:20:00|1840.6|1840.2|1840.6|1840.2|1840.8|1840.2|1840.6|1840.2|0
1640002810000|2021-12-20 12:20:10|1840.8|1840.4|1841|1840.6|1841|1840.8|1840.6|1840.2|889
1640002820000|2021-12-20 12:20:20|1840.8|1840.4|1840.6|1840.2|1841|1840.6|1840.6|1840.2|1474
1640002830000|2021-12-20 12:20:30|1840.8|1840.4|1841|1840.4|1841|1840.6|1840.8|1840.4|163
1640002840000|2021-12-20 12:20:40||1840.6||1840.6||1840.6||1840.4|0
1640002850000|2021-12-20 12:20:50|1841.2|1840.8|1841|1840.8|1841.4|1841|1841|1840.6|1260
1640002860000|2021-12-20 12:21:00|1840.8|1840.6|1841|1840.6|1841.2|1840.6|1840.8|1840.6|933
1640002870000|2021-12-20 12:21:10|1840.8|1840.4|1840.4|1840|1840.8|1840.4|1840.2|1840|5504
1640002880000|2021-12-20 12:21:20|1840.2|1839.8|1840.2|1839.8|1840.2|1840|1840|1839.6|3606
1640002890000|2021-12-20 12:21:30|1840|1839.6|1840.4|1840|1840.4|1840.2|1840|1839.6|164
1640002900000|2021-12-20 12:21:40|1840.2|1840.2|1840.6|1840.4|1840.8|1840.4|1840.2|1840|414
1640002910000|2021-12-20 12:21:50|1840.8|1840.2|1840.6|1840.2|1840.8|1840.4|1840.4|1840.2|161
1640002920000|2021-12-20 12:22:00|1840.8|1840.4|1841.4|1840.8|1841.4|1840.8|1840.8|1840.4|0
1640002930000|2021-12-20 12:22:10|1841.2|1840.6|1841|1840.4|1841.2|1840.6|1840.8|1840.4|1137
1640002940000|2021-12-20 12:22:20|1840.8||1840.8||1840.8||1840.8||0
1640002950000|2021-12-20 12:22:30|1841|1840.6|1840.8|1840.6|1841|1840.8|1840.8|1840.6|574
1640002960000|2021-12-20 12:22:40|1841|1840.8|1841|1840.8|1841.4|1841|1841|1840.8|164
1640002970000|2021-12-20 12:22:50|1841.2|1841|1841.2|1841|1841.4|1841|1841.2|1841|0
1640002980000|2021-12-20 12:23:00|1841|1840.8|1841.2|1840.8|1841.2|1841|1841|1840.8|428
1640002990000|2021-12-20 12:23:10|1841|1841|1841.6|1841.4|1842|1841.6|1841|1840.8|5
1640003000000|2021-12-20 12:23:20|1841.8|1841.2|1841.8|1841.4|1841.8|1841.6|1841.6|1841.2|163
1640003010000|2021-12-20 12:23:30|1841.6|1841.2|1841.4|1841|1841.8|1841.4|1841.2|1841|1246
1640003020000|2021-12-20 12:23:40|1841.2|1840.8|1841.2|1840.8|1841.4|1840.8|1841|1840.8|429
1640003030000|2021-12-20 12:23:50||1840.6||1840.6||1840.8||1840.6|0
1640003040000|2021-12-20 12:24:00|1841|1840.4|1840.8|1840.4|1841|1840.6|1840.6|1840.2|787
1640003060000|2021-12-20 12:24:20|1840.6|1840.6|1840.8|1840.6|1840.8|1840.6|1840.6|1840.4|163
1640003070000|2021-12-20 12:24:30|1840.6|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.4|749
1640003080000|2021-12-20 12:24:40|1841|1840.6|1841.6|1841.2|1841.6|1841.2|1841|1840.6|2634
1640003090000|2021-12-20 12:24:50|1841.8|1841.4|1841.4|1841.2|1841.8|1841.4|1841.4|1841|0
1640003100000|2021-12-20 12:25:00|1841.2|1841|1841.2|1840.8|1841.6|1841.2|1841|1840.8|1694
1640003110000|2021-12-20 12:25:10|1841.4|1841|1841.2|1841|1841.4|1841.2|1841.2|1841|163
1640003120000|2021-12-20 12:25:20|1841|1840.8|1841.4|1841|1841.4|1841.2|1841|1840.8|163
1640003130000|2021-12-20 12:25:30|1841.2|1840.8|1841.2|1840.8|1841.2|1840.8|1841.2|1840.8|0
1640003140000|2021-12-20 12:25:40|1841|1840.6|1840.8|1840.6|1841|1840.6|1840.6|1840.4|2054
1640003150000|2021-12-20 12:25:50|1840.6|1840.4|1840.6|1840.2|1840.8|1840.6|1840.4|1840.2|0
1640003160000|2021-12-20 12:26:00|1840.4|1840.4|1840.4|1840.2|1840.4|1840.4|1840.4|1840.2|750
1640003170000|2021-12-20 12:26:10|1840.6|1840.4|1840.8|1840.4|1840.8|1840.4|1840.4|1840.2|2563
1640003180000|2021-12-20 12:26:20|1840.6|1840.2|1840|1839.6|1840.6|1840.2|1839.6|1839.2|1997
1640003190000|2021-12-20 12:26:30|1839.8|1839.4|1840|1839.6|1840|1839.8|1839.8|1839.4|108
1640003200000|2021-12-20 12:26:40|1839.8|1839.4|1839.6|1839.2|1840|1839.4|1839.4|1839|0
1640003210000|2021-12-20 12:26:50|1839.8|1839.4|1839.6|1839.4|1839.8|1839.6|1839.6|1839.2|1192
1640003220000|2021-12-20 12:27:00|1839.8|1839.6|1839.4|1839|1839.8|1839.6|1839.2|1838.8|898
1640003230000|2021-12-20 12:27:10|1839.6|1839.2|1839.8|1839.2|1839.8|1839.2|1839.6|1839.2|0
1640003240000|2021-12-20 12:27:20|1839.6|1839.4|1839.8|1839.2|1840|1839.6|1839.6|1839.2|1478
1640003250000|2021-12-20 12:27:30|1839.6|1839.4|1839.6|1839.2|1839.6|1839.4|1839.6|1839.2|20
1640003260000|2021-12-20 12:27:40|1839.8|1839.4|1838.8|1838.4|1839.8|1839.4|1838.4|1838|4322
1640003270000|2021-12-20 12:27:50|1839|1838.6|1839|1838.6|1839|1838.8|1838.8|1838.4|514
1640003280000|2021-12-20 12:28:00|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.8|1838.4|0
1640003290000|2021-12-20 12:28:10|1838.8|1838.8|1839.2|1838.8|1839.2|1838.8|1838.8|1838.6|0
1640003300000|2021-12-20 12:28:20|1839|1839|1839|1838.8|1839.2|1839|1839|1838.8|84
1640003310000|2021-12-20 12:28:30|1839.2|1839|1839|1838.8|1839.2|1839|1839|1838.8|330
1640003320000|2021-12-20 12:28:40|1838.8|1838.6|1838.6|1838.2|1838.8|1838.6|1838.6|1838.2|2418
1640003330000|2021-12-20 12:28:50|1838.8|1838.4|1839.2|1838.8|1839.2|1838.8|1838.8|1838.4|529
1640003340000|2021-12-20 12:29:00|1839.4|1839|1839|1838.8|1839.4|1839.2|1839|1838.8|425
1640003350000|2021-12-20 12:29:10|1839.2|1838.6|1839|1838.6|1839.2|1838.6|1838.8|1838.6|0
1640003360000|2021-12-20 12:29:20|1839.2|1838.8|1839.6|1839.2|1839.6|1839.2|1839.2|1838.8|739
1640003370000|2021-12-20 12:29:30|1839.4|1839|1839.8|1839.4|1839.8|1839.4|1839.4|1839|164
1640003380000|2021-12-20 12:29:40|1839.6|1839.2|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|108
1640003390000|2021-12-20 12:29:50|1839.6|1839.2|1839.4|1839.2|1839.6|1839.4|1839.4|1839.2|0
1640003400000|2021-12-20 12:30:00|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|643
1640003410000|2021-12-20 12:30:10|1839.6|1839.2|1839.6|1839.4|1839.6|1839.4|1839.6|1839.2|0
1640003420000|2021-12-20 12:30:20|1839.4|1839.2|1839.4|1839|1839.4|1839.2|1839.2|1839|1077
1640003430000|2021-12-20 12:30:30|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1839|1194
1640003440000|2021-12-20 12:30:40|1839.2||1839.2||1839.4||1839.2||0
1640003450000|2021-12-20 12:30:50|1839.4|1838.8|1839.4|1839|1839.4|1839|1839.2|1838.8|1189
1640003460000|2021-12-20 12:31:00|1839.6|1839.2|1839.8|1839.6|1839.8|1839.6|1839.6|1839.2|5229
1640003470000|2021-12-20 12:31:10|1840|1839.8|1841|1840.6|1841|1840.6|1840|1839.8|1134
1640003480000|2021-12-20 12:31:20|1840.8|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|2069
1640003490000|2021-12-20 12:31:30|1841|1840.2|1840.6|1840.4|1841|1840.4|1840.4|1840.2|294
1640003500000|2021-12-20 12:31:40|1840.8|1840.2|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|0
1640003510000|2021-12-20 12:31:50|1840.6|1840.2|1841.2|1841|1841.4|1841|1840.6|1840.2|2417
1640003520000|2021-12-20 12:32:00|1841|1840.8|1841|1840.8|1841|1841|1841|1840.8|800
1640003530000|2021-12-20 12:32:10|1841.2|1841|1841.4|1841.2|1841.6|1841.2|1841.2|1841|163
1640003540000|2021-12-20 12:32:20|1841.2|1841|1841.4|1841|1841.4|1841|1841.2|1841|163
1640003550000|2021-12-20 12:32:30|1841.6|1841.2|1841|1840.6|1841.6|1841.2|1840.8|1840.6|1600
1640003560000|2021-12-20 12:32:40|1841.2|1840.8|1841|1840.6|1841.2|1840.8|1840.8|1840.4|50
1640003570000|2021-12-20 12:32:50|1841.2|1840.8|1841.4|1841.2|1841.6|1841.4|1841.2|1840.6|4619
1640003580000|2021-12-20 12:33:00|1841.2|1841|1841.8|1841.4|1841.8|1841.4|1841.2|1840.8|90
1640003590000|2021-12-20 12:33:10|1841.6|1841.2|1841.4|1841|1841.6|1841.2|1841.4|1841|224
1640003600000|2021-12-20 12:33:20|1841.2|1840.8|1841.2|1841|1841.2|1841|1841.2|1840.8|898
1640003610000|2021-12-20 12:33:30|1841.4|1841.2|1841.8|1841.4|1841.8|1841.4|1841.4|1841|2408
1640003620000|2021-12-20 12:33:40|1841.6|1841.2|1841.6|1841.2|1841.8|1841.4|1841.6|1841.2|0
1640003630000|2021-12-20 12:33:50|1841.8|1841.4|1841.6|1841.2|1841.8|1841.4|1841.6|1841.2|0
1640003640000|2021-12-20 12:34:00|1841.4|1841|1841.4|1841|1841.4|1841|1841.2|1841|4164
1640003650000|2021-12-20 12:34:10|1841.2|1840.8|1841.4|1841|1841.4|1841|1841|1840.6|5513
1640003660000|2021-12-20 12:34:20||1841.2||1841.2||1841.2||1841|0
1640003670000|2021-12-20 12:34:30|1841.6|1841.4|1841.8|1841.6|1842|1841.6|1841.6|1841.4|366
1640003680000|2021-12-20 12:34:40|1842|1841.8|1842|1841.8|1842|1841.8|1841.8|1841.8|3
1640003690000|2021-12-20 12:34:50|1841.8|1841.6|1841.6|1841.2|1841.8|1841.6|1841.6|1841.2|330
1640003700000|2021-12-20 12:35:00|1841.4|1841|1841.4|1841|1841.6|1841|1841.2|1840.8|812
1640003710000|2021-12-20 12:35:10|1841.2||1841.2||1841.2||1841.2||545
1640003720000|2021-12-20 12:35:20|1841|1840.8|1840.6|1840.2|1841.2|1840.8|1840.6|1840.2|19529
1640003730000|2021-12-20 12:35:30|1840.4|1840|1840.4|1840|1840.4|1840.2|1840.2|1840|164
1640003740000|2021-12-20 12:35:40|1840.2|1840.2|1840.2|1840|1840.6|1840.4|1840.2|1840|1603
1640003750000|2021-12-20 12:35:50|1840|1839.8|1840|1839.6|1840.4|1840|1840|1839.6|2435
1640003760000|2021-12-20 12:36:00|1840.2||1840.2||1840.2||1840||0
1640003770000|2021-12-20 12:36:10|1840.4|1839.8|1840.8|1840.4|1840.8|1840.4|1840.4|1839.8|0
1640003780000|2021-12-20 12:36:20|1840.6|1840.6|1840.6|1840.4|1841|1840.6|1840.6|1840.4|5
1640003790000|2021-12-20 12:36:30|1840.8|1840.6|1841.4|1841|1841.4|1841|1840.8|1840.6|991
1640003800000|2021-12-20 12:36:40|1841.2|1840.8|1840.8|1840.4|1841.2|1840.8|1840.6|1840.2|879
1640003810000|2021-12-20 12:36:50|1841|1840.6|1841.4|1841|1841.4|1841|1841|1840.6|174
1640003820000|2021-12-20 12:37:00|1841.6|1841.4|1841.4|1841.2|1841.6|1841.4|1841.4|1841.2|4444
1640003830000|2021-12-20 12:37:10|1841.2|1841|1842|1841.6|1842|1841.6|1841.2|1840.8|802
1640003840000|2021-12-20 12:37:20|1841.8|1841.4|1841.4|1841|1842|1841.4|1841.4|1841|163
1640003850000|2021-12-20 12:37:30|1841.6|1841.2|1841.4|1841|1841.6|1841.2|1841.2|1840.8|308
1640003860000|2021-12-20 12:37:40|1841.2|1840.8|1840.8|1840.4|1841.2|1840.8|1840.6|1840.2|500
1640003870000|2021-12-20 12:37:50|1840.6|1840.2|1840.8|1840.4|1840.8|1840.4|1840.4|1840|1893
1640003880000|2021-12-20 12:38:00|1841|1840.6|1841|1840.4|1841|1840.6|1840.8|1840.4|8
1640003890000|2021-12-20 12:38:10|1841.2|1840.6|1841|1840.8|1841.2|1840.8|1841|1840.6|0
1640003900000|2021-12-20 12:38:20|1841.2|1840.6|1840.8|1840.4|1841.2|1840.6|1840.8|1840.4|820
1640003920000|2021-12-20 12:38:40|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.6|1840.2|0
1640003930000|2021-12-20 12:38:50|1840.8|1840.4|1841.2|1840.8|1841.2|1840.8|1840.8|1840.4|1482
1640003940000|2021-12-20 12:39:00|1841|1840.6|1840.8|1840.4|1841.2|1840.6|1840.8|1840.4|567
1640003950000|2021-12-20 12:39:10|1841|1840.6|1841.4|1840.8|1841.4|1841|1841|1840.6|3810
1640003960000|2021-12-20 12:39:20||1841||1840.8||1841||1840.8|0
1640003970000|2021-12-20 12:39:30|1841.2|1841|1841.2|1841|1841.2|1841|1841.2|1841|0
1640003980000|2021-12-20 12:39:40|1841|1840.8|1841.2|1840.8|1841.2|1840.8|1841|1840.8|2049
1640003990000|2021-12-20 12:39:50|1841||1841.2||1841.2||1841||173
1640004000000|2021-12-20 12:40:00|1841|1840.6|1840.6|1840.2|1841|1840.6|1840.6|1840.2|1702
1640004010000|2021-12-20 12:40:10|1840.8|1840.4|1840.8|1840.4|1840.8|1840.6|1840.8|1840.4|500
1640004020000|2021-12-20 12:40:20|1840.6|1840.2|1840.4|1840.2|1840.8|1840.2|1840.4|1840.2|1714
1640004030000|2021-12-20 12:40:30|1840.2|1840|1839.8|1839.2|1840.4|1840|1839.8|1839.2|10923
1640004040000|2021-12-20 12:40:40|1839.6|1839.4|1839.8|1839.6|1839.8|1839.6|1839.6|1839.2|164
1640004050000|2021-12-20 12:40:50|1840|1839.8|1840|1839.8|1840.2|1840|1840|1839.8|1278
1640004060000|2021-12-20 12:41:00|1839.8|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.4|164
1640004070000|2021-12-20 12:41:10|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.6|1839.4|600
1640004080000|2021-12-20 12:41:20|1840|1839.6|1840|1839.8|1840|1839.8|1840|1839.6|164
1640004100000|2021-12-20 12:41:40|1839.8|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.4|1300
1640004110000|2021-12-20 12:41:50|1839.8|1839.4|1839.8|1839.4|1839.8|1839.4|1839.8|1839.4|0
1640004120000|2021-12-20 12:42:00|1839.6||1839.6||1839.6||1839.6||422
1640004130000|2021-12-20 12:42:10|1839.8|1839.6|1839.6|1839.2|1839.8|1839.6|1839.4|1839.2|164
1640004140000|2021-12-20 12:42:20|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.2|1979
1640004150000|2021-12-20 12:42:30|1839.6|1839.6|1839.6|1839.4|1839.6|1839.6|1839.6|1839.4|0
1640004160000|2021-12-20 12:42:40|1839.8|1839.2|1839.8|1839.4|1839.8|1839.4|1839.8|1839.2|655
1640004170000|2021-12-20 12:42:50||1839.6||1839.6||1839.6||1839.6|0
1640004180000|2021-12-20 12:43:00|1839.6|1839.4|1839.8|1839.4|1839.8|1839.4|1839.6|1839.4|0
1640004210000|2021-12-20 12:43:30|1839.6||1839.6||1839.6||1839.6||556
1640004220000|2021-12-20 12:43:40|1839.8|1839.6|1840|1839.8|1840|1839.8|1839.8|1839.6|1239
1640004230000|2021-12-20 12:43:50|1840.2|1840|1840|1839.6|1840.2|1840|1840|1839.6|1383
1640004240000|2021-12-20 12:44:00|1840.2|1839.8|1840.2|1839.8|1840.2|1840|1840|1839.6|463
1640004250000|2021-12-20 12:44:10|1840|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.6|607
1640004260000|2021-12-20 12:44:20|1839.8|1839.4|1839.6|1839.2|1839.8|1839.6|1839.4|1839|2783
1640004270000|2021-12-20 12:44:30|1839.4|1839.4|1839.4|1839.2|1839.4|1839.4|1839.4|1839|100
1640004280000|2021-12-20 12:44:40|1839.2|1839|1839.2|1839|1839.4|1839.2|1839.2|1839|664
1640004290000|2021-12-20 12:44:50|1839.4|1839.2|1838.6|1838.2|1839.4|1839.2|1838.6|1838.2|27790
1640004310000|2021-12-20 12:45:10|1838.4|1838|1838.4|1838.2|1838.8|1838.6|1838.2|1838|3112
1640004320000|2021-12-20 12:45:20|1838.6|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.4|957
1640004330000|2021-12-20 12:45:30|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.8|1838.4|0
1640004350000|2021-12-20 12:45:50|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|1026
1640004360000|2021-12-20 12:46:00|1838.8|1838.4|1839.4|1839.2|1839.4|1839.2|1838.8|1838.4|2211
1640004370000|2021-12-20 12:46:10|1839.6|1839.4|1839.6|1839.2|1840|1839.4|1839.4|1839.2|6630
1640004380000|2021-12-20 12:46:20|1839.4|1839|1839.4|1839|1839.6|1839|1839.2|1838.8|1149
1640004390000|2021-12-20 12:46:30|1839.6|1839.2|1839|1838.6|1839.6|1839.4|1839|1838.6|2975
1640004400000|2021-12-20 12:46:40|1839.2|1838.8|1839|1838.6|1839.2|1839|1838.8|1838.4|1596
1640004410000|2021-12-20 12:46:50|1838.8|1838.8|1839|1838.6|1839|1838.8|1838.8|1838.4|472
1640004420000|2021-12-20 12:47:00|1838.8|1838.4|1838.4|1838|1838.8|1838.6|1838.2|1838|2796
1640004430000|2021-12-20 12:47:10|1838.6|1838.2|1838.4|1838|1838.6|1838.2|1838|1837.6|8943
1640004440000|2021-12-20 12:47:20|1838.6|1838.2|1838.8|1838.4|1838.8|1838.6|1838.6|1838.2|441
1640004450000|2021-12-20 12:47:30|1838.6|1838.2|1838.8|1838.2|1838.8|1838.2|1838.6|1838.2|0
1640004460000|2021-12-20 12:47:40|1838.6||1838.6||1838.6||1838.6||100
1640004470000|2021-12-20 12:47:50|1838.4|1838|1837.8|1837.4|1838.4|1838|1837.8|1837.4|6724
1640004480000|2021-12-20 12:48:00|1837.6|1837.2|1837.8|1837.4|1837.8|1837.6|1837.6|1837.2|505
1640004490000|2021-12-20 12:48:10|1838|1837.6|1838.8|1838.4|1839|1838.4|1838|1837.6|3262
1640004500000|2021-12-20 12:48:20|1838.6|1838.6|1838.8|1838.6|1838.8|1838.6|1838.6|1838.6|0
1640004510000|2021-12-20 12:48:30|1839|1838.8|1838.8|1838.4|1839.4|1839|1838.8|1838.4|420
1640004520000|2021-12-20 12:48:40|1838.6|1838.2|1838.6|1838.4|1838.6|1838.4|1838.4|1838.2|164
1640004530000|2021-12-20 12:48:50|1838.4|1838.2|1838.4|1838|1838.6|1838.2|1838.4|1838|174
1640004540000|2021-12-20 12:49:00|1838.6|1838.2|1838.8|1838.4|1838.8|1838.6|1838.4|1838|352
1640004550000|2021-12-20 12:49:10|1839|1838.6|1839|1838.6|1839|1838.6|1838.8|1838.6|0
1640004560000|2021-12-20 12:49:20|1838.8|1838.4|1838.8|1838.4|1839|1838.6|1838.6|1838.4|0
1640004570000|2021-12-20 12:49:30|1839|1838.6|1838.8|1838.4|1839|1838.6|1838.8|1838.4|645
1640004580000|2021-12-20 12:49:40|1838.6|1838.6|1838.6|1838.4|1838.8|1838.6|1838.6|1838.4|528
1640004590000|2021-12-20 12:49:50|1838.8|1838.2|1839.4|1839|1839.4|1839|1838.8|1838.2|534
1640004600000|2021-12-20 12:50:00|1839.2|1838.8|1839|1838.6|1839.2|1838.8|1838.8|1838.4|479
1640004610000|2021-12-20 12:50:10|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.6|1838.4|1350
1640004620000|2021-12-20 12:50:20|1838.8|1838.4|1839|1838.6|1839|1838.6|1838.8|1838.4|0
1640004630000|2021-12-20 12:50:30|1838.8|1838.4|1839|1838.8|1839.2|1839|1838.6|1838.4|1128
1640004640000|2021-12-20 12:50:40|1839.2|1839|1839|1838.6|1839.2|1839|1839|1838.6|204
1640004650000|2021-12-20 12:50:50|1838.8|1838.4|1839|1838.6|1839|1838.8|1838.8|1838.4|3027
1640004660000|2021-12-20 12:51:00|1838.8|1838.8|1839.4|1839|1839.4|1839|1838.8|1838.8|5
1640004670000|2021-12-20 12:51:10|1839.2|1838.8|1839|1838.8|1839.2|1839|1839|1838.8|164
1640004680000|2021-12-20 12:51:20|1839.2|1839|1838.6|1838.2|1839.2|1839|1838.6|1838.2|1066
1640004690000|2021-12-20 12:51:30|1838.8|1838.4|1838.4|1838|1838.8|1838.6|1838.4|1838|0
1640004700000|2021-12-20 12:51:40|1838.6|1838.2|1838.8|1838.4|1838.8|1838.4|1838.6|1838.2|100
1640004710000|2021-12-20 12:51:50|1839|1838.6|1838.6|1838.4|1839|1838.6|1838.6|1838.4|0
1640004720000|2021-12-20 12:52:00|1838.4|1838.2|1839|1838.6|1839.2|1838.8|1838.4|1838.2|1814
1640004730000|2021-12-20 12:52:10||1838.4||1838.6||1838.6||1838.4|0
1640004740000|2021-12-20 12:52:20|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|0
1640004750000|2021-12-20 12:52:30|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.2|1838|446
1640004760000|2021-12-20 12:52:40|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|420
1640004770000|2021-12-20 12:52:50|1838.4|1838|1838.6|1838.2|1838.6|1838.2|1838.4|1838|0
1640004780000|2021-12-20 12:53:00|1838.8|1838.4|1838.8|1838.4|1839|1838.6|1838.6|1838.4|1505
1640004790000|2021-12-20 12:53:10|1838.6||1838.6||1838.8||1838.6||0
1640004800000|2021-12-20 12:53:20|1838.8|1838.6|1839|1838.6|1839|1838.8|1838.8|1838.6|316
1640004810000|2021-12-20 12:53:30||1838.8||1838.8||1838.8||1838.8|0
1640004820000|2021-12-20 12:53:40|1839.2|1839|1839.4|1839|1839.4|1839|1839.2|1839|339
1640004830000|2021-12-20 12:53:50|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.4|1839|3152
1640004840000|2021-12-20 12:54:00|1839.2|1838.8|1838.6|1838.2|1839.6|1839|1838.6|1838.2|1164
1640004850000|2021-12-20 12:54:10|1838.4|1838|1838.4|1838|1838.4|1838.2|1838.2|1838|527
1640004860000|2021-12-20 12:54:20|1838.2|1837.8|1838|1837.8|1838.2|1837.8|1837.4|1837.2|5376
1640004870000|2021-12-20 12:54:30|1837.8|1837.6|1837.8|1837.4|1838|1837.8|1837.6|1837.2|794
1640004890000|2021-12-20 12:54:50|1838|1837.6|1838.4|1838|1838.6|1838.2|1838|1837.6|2607
1640004900000|2021-12-20 12:55:00|1838.6|1838.2|1838.4|1838.2|1838.6|1838.4|1838.2|1838|4627
1640004910000|2021-12-20 12:55:10|1838.6|1838.4|1838.4|1838|1838.6|1838.4|1838.4|1838|0
1640004920000|2021-12-20 12:55:20|1838.2|1837.8|1838|1837.4|1838.2|1838|1837.8|1837.4|0
1640004930000|2021-12-20 12:55:30|1838.2|1837.6|1838.2|1838|1838.2|1838|1838.2|1837.6|338
1640004940000|2021-12-20 12:55:40|1838.4|1838.2|1838.6|1838.2|1838.6|1838.2|1838.4|1838|472
1640004950000|2021-12-20 12:55:50|1838.4|1838.4|1838.6|1838.4|1838.6|1838.4|1838.4|1838.2|294
1640004960000|2021-12-20 12:56:00|1838.8|1838.6|1839|1838.6|1839|1838.8|1838.8|1838.4|1241
1640004970000|2021-12-20 12:56:10|1838.8|1838.4|1838.6|1838.2|1839|1838.4|1838.4|1838.2|748
1640004980000|2021-12-20 12:56:20||1838.4||1838.4||1838.4||1838.2|0
1640004990000|2021-12-20 12:56:30|1838.8|1838.6|1838.8|1838.4|1839|1838.8|1838.8|1838.4|164
1640005000000|2021-12-20 12:56:40|1839|1838.2|1838.6|1838.4|1839|1838.4|1838.6|1838.2|500
1640005010000|2021-12-20 12:56:50|1838.8|1838.6|1838.8|1838.6|1838.8|1838.6|1838.6|1838.6|0
1640005020000|2021-12-20 12:57:00|1838.6|1838.4|1838.8|1838.6|1838.8|1838.6|1838.6|1838.4|169
1640005030000|2021-12-20 12:57:10|1838.6|1838.4|1838.6|1838.4|1838.6|1838.4|1838.6|1838.4|830
1640005040000|2021-12-20 12:57:20|1838.8|1838.6|1838.8|1838.6|1839|1838.8|1838.8|1838.6|502
1640005050000|2021-12-20 12:57:30|1839|1838.4|1839|1838.8|1839.4|1838.8|1838.6|1838.4|500
1640005060000|2021-12-20 12:57:40|1838.8|1838.6|1838.4|1838|1838.8|1838.6|1838.4|1838|3725
1640005070000|2021-12-20 12:57:50|1838.6|1838.2|1838.4|1838|1838.6|1838.4|1838.4|1838|1499
1640005080000|2021-12-20 12:58:00|1838.6|1838.2|1838.8|1838.4|1838.8|1838.6|1838.4|1838.2|1208
1640005090000|2021-12-20 12:58:10|1838.6|1838.2|1838.4|1838|1838.8|1838.4|1838.4|1838|1421
1640005100000|2021-12-20 12:58:20|1838.2|1838.2|1838.2|1838|1838.2|1838.2|1838.2|1838|803
1640005110000|2021-12-20 12:58:30|1838.4|1838.2|1838.4|1838|1838.4|1838.2|1838.4|1838|0
1640005120000|2021-12-20 12:58:40|1838.2|1838.2|1838.4|1838|1838.4|1838.2|1838.2|1838|164
1640005130000|2021-12-20 12:58:50|1838.2|1838.2|1838.4|1838|1838.4|1838.2|1838.2|1837.8|80
1640005140000|2021-12-20 12:59:00|1838.6|1838.2|1838.8|1838.4|1839|1838.4|1838.6|1838.2|5
1640005150000|2021-12-20 12:59:10|1838.6|1838.2|1838.4|1837.8|1838.6|1838.4|1838.4|1837.8|0
1640005160000|2021-12-20 12:59:20|1838.2|1838|1838|1837.8|1838.2|1838|1838|1837.6|264
1640005170000|2021-12-20 12:59:30|1838.2|1838|1838.2|1838|1838.4|1838|1838.2|1837.8|164
1640005180000|2021-12-20 12:59:40|1838|1837.8|1838|1837.6|1838|1837.8|1837.6|1837.2|1885
1640005190000|2021-12-20 12:59:50|1837.8|1837.4|1837.6|1837.2|1838|1837.4|1837.6|1837.2|0
1640005200000|2021-12-20 13:00:00|1837.8|1837.4|1839.8|1839.4|1839.8|1839.6|1837.8|1837.4|6535
1640005210000|2021-12-20 13:00:10|1840|1839.6|1840|1839.6|1840.4|1840|1839.8|1839.4|14139
1640005220000|2021-12-20 13:00:20|1840.2|1839.8|1839.8|1839.4|1840.4|1840.2|1839.6|1839.2|1089
1640005230000|2021-12-20 13:00:30|1840|1839.6|1840.4|1840|1840.6|1840|1839.8|1839.6|1004
1640005240000|2021-12-20 13:00:40|1840.6|1840.2|1841|1840.6|1841|1840.6|1840.4|1840|1000
1640005250000|2021-12-20 13:00:50|1841.2|1840.8|1841.6|1841.2|1841.6|1841.4|1841|1840.8|1115
1640005260000|2021-12-20 13:01:00|1841.4|1841|1841.8|1841.4|1841.8|1841.6|1841.4|1841|3092
1640005270000|2021-12-20 13:01:10|1841.6|1841.6|1841.2|1840.8|1842.2|1842|1841.2|1840.8|4660
1640005280000|2021-12-20 13:01:20|1841.4|1841|1841.6|1841.2|1841.8|1841.4|1841.2|1840.8|0
1640005290000|2021-12-20 13:01:30|1841.8|1841.4|1842.4|1842|1842.6|1842.2|1841.8|1841.2|900
1640005300000|2021-12-20 13:01:40|1842.2|1841.8|1841.6|1841.4|1842.4|1841.8|1841.6|1841.4|669
1640005310000|2021-12-20 13:01:50|1841.8|1841.2|1841.2|1840.8|1841.8|1841.4|1841|1840.6|163
1640005320000|2021-12-20 13:02:00|1841|1840.6|1840.6|1840.4|1841.2|1840.8|1840.6|1840.2|705
1640005330000|2021-12-20 13:02:10|1840.4|1840.2|1840|1839.6|1840.6|1840.2|1839.4|1839|3412
1640005340000|2021-12-20 13:02:20|1840.2|1839.8|1840|1839.6|1840.4|1840|1839.6|1839.2|480
1640005350000|2021-12-20 13:02:30|1840.2|1839.8|1840.2|1839.8|1840.4|1840|1839.8|1839.6|436
1640005360000|2021-12-20 13:02:40|1840.4|1840|1840.2|1839.8|1840.4|1840.2|1840.2|1839.8|0
1640005370000|2021-12-20 13:02:50|1840.4|1840|1840.4|1840.2|1840.4|1840.2|1840.4|1840|100
1640005380000|2021-12-20 13:03:00|1840.6|1840.4|1840.4|1840|1841|1840.6|1840.4|1840|332
1640005390000|2021-12-20 13:03:10|1840.6|1839.8|1840.4|1839.8|1840.6|1840|1840|1839.6|4215
1640005400000|2021-12-20 13:03:20|1840.2|1840|1840.6|1840.2|1840.6|1840.2|1840.2|1840|11
1640005410000|2021-12-20 13:03:30|1840.8|1840.4|1840.4|1839.8|1840.8|1840.4|1840.2|1839.8|204
1640005420000|2021-12-20 13:03:40|1840.2|1840|1840.4|1840|1840.4|1840|1840.2|1840|0
1640005430000|2021-12-20 13:03:50|1840.6|1840.2|1840.6|1840.4|1840.8|1840.4|1840.4|1840.2|2486
1640005440000|2021-12-20 13:04:00|1840.8|1840.6|1840.8|1840.4|1840.8|1840.6|1840.6|1840.2|388
1640005450000|2021-12-20 13:04:10|1840.6|1840.6|1841.2|1840.8|1841.2|1840.8|1840.6|1840.4|463
1640005460000|2021-12-20 13:04:20|1841.4|1841|1841.8|1841.4|1842|1841.6|1841.4|1841|208
1640005470000|2021-12-20 13:04:30|1842|1841.6|1842|1841.6|1842.2|1841.8|1842|1841.6|1306
1640005480000|2021-12-20 13:04:40|1841.8|1841.8|1842|1841.8|1842|1841.8|1841.6|1841.2|839
1640005490000|2021-12-20 13:04:50|1842.2|1842|1841.8|1841.4|1842.4|1842|1841.8|1841.4|209
1640005500000|2021-12-20 13:05:00|1841.6|1841.2|1841.4|1841|1841.8|1841.4|1841.4|1841|402
1640005510000|2021-12-20 13:05:10|1841.2|1840.8|1841.4|1841|1841.4|1841|1841.2|1840.8|0
1640005520000|2021-12-20 13:05:20|1841.6|1841.2|1841.8|1841.4|1842|1841.6|1841.4|1841.2|55
1640005530000|2021-12-20 13:05:30|1841.6|1841.2|1841.4|1841|1841.6|1841.2|1841.4|1841|163
1640005540000|2021-12-20 13:05:40|1841.6|1841.2|1841.8|1841.4|1841.8|1841.4|1841.4|1841|797
1640005550000|2021-12-20 13:05:50|1841.6|1841.2|1841|1840.6|1841.6|1841.4|1841|1840.6|11546
1640005560000|2021-12-20 13:06:00|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.8|1840.4|0
1640005570000|2021-12-20 13:06:10|1841|1840.6|1841|1840.8|1841|1840.8|1841|1840.6|2220
1640005580000|2021-12-20 13:06:20|1841.2|1841|1841.2|1840.8|1841.4|1841|1841|1840.8|2163
1640005590000|2021-12-20 13:06:30|1841.4|1841.2|1841.2|1840.8|1841.4|1841.2|1841|1840.8|5780
1640005600000|2021-12-20 13:06:40|1841|1841|1841.2|1840.8|1841.2|1841|1841|1840.8|0
1640005610000|2021-12-20 13:06:50|1841||1841||1841.2||1841||0
1640005620000|2021-12-20 13:07:00|1840.8|1840.6|1840.4|1840|1840.8|1840.8|1840.4|1840|2446
1640005630000|2021-12-20 13:07:10|1840.2|1839.8|1840.2|1839.8|1840.2|1839.8|1839.8|1839.4|2475
1640005640000|2021-12-20 13:07:20|1840|1839.6|1839.8|1839.4|1840|1839.8|1839.8|1839.4|517
1640005650000|2021-12-20 13:07:30|1840|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.6|0
1640005660000|2021-12-20 13:07:40|1839.8|1839.4|1839.6|1839.4|1839.8|1839.4|1839.6|1839.4|1698
1640005670000|2021-12-20 13:07:50|1839.4|1839.2|1839.4|1839|1839.6|1839.4|1839.4|1839|498
1640005680000|2021-12-20 13:08:00|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1839.2|1838.8|0
1640005690000|2021-12-20 13:08:10|1839.4|1839|1839.4|1839|1839.4|1839|1839.4|1839|0
1640005700000|2021-12-20 13:08:20|1839.2|1838.8|1838.8|1838.6|1839.2|1838.8|1838.8|1838.6|1174
1640005720000|2021-12-20 13:08:40|1838.6|1838.4|1838.6|1838.4|1838.6|1838.4|1838.6|1838.2|164
1640005730000|2021-12-20 13:08:50|1838.8|1838.6|1838.8|1838.4|1838.8|1838.6|1838.6|1838.2|635
1640005740000|2021-12-20 13:09:00|1839|1838.6|1839.2|1838.8|1839.4|1839|1838.8|1838.6|1324
1640005750000|2021-12-20 13:09:10|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1839|1838.6|600
1640005760000|2021-12-20 13:09:20|1839||1839.2||1839.2||1839||0
1640005770000|2021-12-20 13:09:30|1839|1839|1839|1838.6|1839|1839|1838.8|1838.4|706
1640005780000|2021-12-20 13:09:40|1838.8|1838.8|1839.2|1839|1839.2|1839|1838.8|1838.8|180
1640005790000|2021-12-20 13:09:50|1839.4|1839.2|1839.4|1839|1839.8|1839.4|1839.4|1839|423
1640005800000|2021-12-20 13:10:00|1839.6|1839.2|1839.8|1839.4|1839.8|1839.4|1839.4|1839|506
1640005810000|2021-12-20 13:10:10|1840|1839.6|1839.8|1839.6|1840|1839.6|1839.8|1839.6|4284
1640005820000|2021-12-20 13:10:20|1840|1839.8|1840.8|1840.4|1841|1840.4|1840|1839.8|3553
1640005830000|2021-12-20 13:10:30|1840.6|1840.2|1840.8|1840.4|1840.8|1840.6|1840.6|1840.2|0
1640005840000|2021-12-20 13:10:40|1840.6|1840.2|1840.6|1840|1840.6|1840.2|1840.6|1840|168
1640005850000|2021-12-20 13:10:50|1840.8|1840.2|1841|1840.6|1841|1840.8|1840.8|1840.2|438
1640005860000|2021-12-20 13:11:00|1840.8|1840.4|1840.8|1840.4|1840.8|1840.4|1840.6|1840.2|500
1640005870000|2021-12-20 13:11:10|1840.6|1840.2|1840.6|1840.4|1840.6|1840.4|1840.2|1840|0
1640005880000|2021-12-20 13:11:20|1840.8|1840.2|1840.6|1840|1840.8|1840.2|1840.4|1840|617
1640005890000|2021-12-20 13:11:30|1840.4|1840.2|1840.6|1840.2|1840.8|1840.4|1840.4|1840.2|214
1640005900000|2021-12-20 13:11:40|1840.8||1840.8||1840.8||1840.8||0
1640005910000|2021-12-20 13:11:50|1840.6||1840.6||1840.6||1840.6||0
1640005920000|2021-12-20 13:12:00|1840.4|1840.4|1840.4|1840.2|1840.6|1840.4|1840.4|1840.2|164
1640005930000|2021-12-20 13:12:10|1840.2|1840|1840|1839.6|1840.4|1840|1840|1839.6|2191
1640005950000|2021-12-20 13:12:30|1839.8|1839.4|1840|1839.6|1840|1839.6|1839.8|1839.2|164
1640005960000|2021-12-20 13:12:40|1840.2|1839.8|1840.8|1840.2|1840.8|1840.4|1840.2|1839.8|776
1640005970000|2021-12-20 13:12:50|1840.6|1840|1840.2|1839.8|1840.6|1840|1840.2|1839.8|2421
1640005980000|2021-12-20 13:13:00|1840.4|1840|1840.8|1840.4|1840.8|1840.4|1840.4|1840|627
1640005990000|2021-12-20 13:13:10|1841|1840.2|1840.4|1840|1841|1840.4|1840.2|1839.8|0
1640006000000|2021-12-20 13:13:20|1840.2|1840.2|1840.8|1840.6|1841|1840.6|1840.2|1840|1440
1640006010000|2021-12-20 13:13:30|1840.6|1840.4|1840.8|1840.4|1840.8|1840.6|1840.6|1840.4|163
1640006020000|2021-12-20 13:13:40|1840.6|1840.2|1840.6|1840|1840.6|1840.2|1840.4|1840|942
1640006030000|2021-12-20 13:13:50|1840.4|1839.8|1840.4|1840|1840.4|1840|1840|1839.6|1358
1640006040000|2021-12-20 13:14:00||1840.2||1840.2||1840.2||1840.2|0
1640006050000|2021-12-20 13:14:10|1840.6|1840|1841|1840.6|1841|1840.8|1840.6|1840|600
1640006060000|2021-12-20 13:14:20|1840.8|1840.4|1840.8|1840.4|1841|1840.8|1840.6|1840.2|500
1640006070000|2021-12-20 13:14:30|1841|1840.6|1841|1840.6|1841|1840.6|1841|1840.6|0
1640006090000|2021-12-20 13:14:50|1840.8|1840.8|1841.2|1841|1841.2|1841|1840.8|1840.8|1263
1640006100000|2021-12-20 13:15:00|1841|1840.8|1841.2|1840.8|1841.2|1840.8|1841|1840.8|0
1640006110000|2021-12-20 13:15:10|1841.4|1841|1841.4|1841|1841.6|1841.2|1841.2|1841|55
1640006120000|2021-12-20 13:15:20|1841.2|1840.8|1841.2|1840.8|1841.2|1840.8|1841.2|1840.8|163
1640006130000|2021-12-20 13:15:30|1841|1841|1841.4|1841.2|1841.4|1841.2|1841|1840.8|728
1640006140000|2021-12-20 13:15:40|1841.2|1841|1841.2|1840.8|1841.2|1841|1841.2|1840.8|0
1640006150000|2021-12-20 13:15:50|1841.4|1841|1841.4|1841|1841.4|1841|1841.4|1840.8|1354
1640006160000|2021-12-20 13:16:00|1841.2|1840.8|1840.8|1840.4|1841.2|1840.8|1840.8|1840.4|164
1640006170000|2021-12-20 13:16:10|1841|1840.6|1840.2|1840|1841|1840.8|1840.2|1840|353
1640006180000|2021-12-20 13:16:20|1840.4|1839.8|1840.2|1839.8|1840.4|1839.8|1840|1839.6|900
1640006190000|2021-12-20 13:16:30|1840.4|1840|1840.4|1840.2|1840.6|1840.2|1840.4|1840|164
1640006200000|2021-12-20 13:16:40|1840.2|1840|1841|1840.8|1841|1840.8|1840.2|1840|951
1640006210000|2021-12-20 13:16:50|1841.2|1840.6|1841|1840.6|1841.2|1840.8|1841|1840.4|500
1640006220000|2021-12-20 13:17:00|1841.2|1840.8|1841.2|1840.8|1841.4|1841|1840.8|1840.6|1328
1640006230000|2021-12-20 13:17:10|1841|1840.6|1841|1840.6|1841|1840.6|1840.8|1840.4|1124
1640006240000|2021-12-20 13:17:20|1840.8|1840.4|1840.4|1840|1840.8|1840.4|1840.4|1840|660
1640006250000|2021-12-20 13:17:30|1840.6|1840.2|1840|1839.6|1840.6|1840.2|1840|1839.6|1935
1640006260000|2021-12-20 13:17:40||1839.8||1839.6||1839.8||1839.6|0
1640006270000|2021-12-20 13:17:50||1839.8||1839.6||1839.8||1839.6|0
1640006280000|2021-12-20 13:18:00|1840.2|1839.8|1841|1840.6|1841|1840.8|1840.2|1839.8|3513
1640006290000|2021-12-20 13:18:10|1841.2|1840.8|1841.2|1840.6|1841.4|1841|1840.8|1840.6|1739
1640006300000|2021-12-20 13:18:20|1841|1840.8|1841|1840.6|1841|1840.8|1840.8|1840.6|5174
1640006310000|2021-12-20 13:18:30|1840.8|1840.4|1840.6|1840.2|1840.8|1840.4|1840.6|1840.2|1375
1640006320000|2021-12-20 13:18:40|1840.4|1840.4|1840.8|1840.4|1841|1840.6|1840.4|1840|179
1640006330000|2021-12-20 13:18:50|1841|1840.6|1841|1840.6|1841|1840.6|1840.8|1840.6|80
1640006340000|2021-12-20 13:19:00|1840.8||1841||1841||1840.8||0
1640006360000|2021-12-20 13:19:20|1841.2|1840.8|1840.8|1840.6|1841.2|1840.8|1840.8|1840.4|1192
1640006370000|2021-12-20 13:19:30|1841.2|1840.8|1841.2|1840.8|1841.2|1841|1841|1840.8|2528
1640006380000|2021-12-20 13:19:40|1841|1840.6|1841.2|1840.8|1841.2|1841|1841|1840.6|1857
1640006390000|2021-12-20 13:19:50|1841|1840.6|1840.8|1840.4|1841|1840.8|1840.6|1840.4|942
1640006400000|2021-12-20 13:20:00|1841|1840.6|1840.8|1840.6|1841|1840.6|1840.8|1840.4|0
1640006410000|2021-12-20 13:20:10|1840.6|1840.4|1840.8|1840.4|1840.8|1840.6|1840.4|1840|1354
1640006420000|2021-12-20 13:20:20|1841|1840.6|1840.8|1840.4|1841|1840.8|1840.8|1840.4|3674
1640006450000|2021-12-20 13:20:50|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|586
1640006460000|2021-12-20 13:21:00||1840.4||1840.4||1840.4||1840.2|0
1640006470000|2021-12-20 13:21:10|1840.4|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|267
1640006480000|2021-12-20 13:21:20|1840.8|1840.4|1841.6|1841.4|1841.6|1841.4|1840.8|1840.4|2988
1640006490000|2021-12-20 13:21:30|1841.4|1841.2|1841.4|1841.2|1841.8|1841.6|1841.4|1841.2|5600
1640006500000|2021-12-20 13:21:40|1841.6|1841.4|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|0
1640006510000|2021-12-20 13:21:50|1841.6|1841.2|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|0
1640006520000|2021-12-20 13:22:00|1841.6|1841.6|1841.8|1841.6|1842.2|1841.8|1841.6|1841.6|496
1640006530000|2021-12-20 13:22:10|1842|1841.4|1842|1841.6|1842|1841.6|1841.8|1841.4|163
1640006540000|2021-12-20 13:22:20|1841.8|1841.4|1841.4|1841|1841.8|1841.4|1841.2|1840.8|4495
1640006550000|2021-12-20 13:22:30|1841.2|1840.8|1840.6|1840.2|1841.2|1840.8|1840.4|1840.2|2865
1640006560000|2021-12-20 13:22:40||1840.4||1840.4||1840.4||1840.2|0
1640006570000|2021-12-20 13:22:50|1840.8|1840.6|1840.8|1840.6|1840.8|1840.6|1840.8|1840.6|164
1640006580000|2021-12-20 13:23:00|1841|1840.8|1841.6|1841.2|1842|1841.8|1841|1840.8|3655
1640006590000|2021-12-20 13:23:10|1841.4|1841|1841|1840.8|1841.4|1841|1840.8|1840.4|2229
1640006600000|2021-12-20 13:23:20|1841.2|1841|1841.2|1840.8|1841.4|1841|1841|1840.8|247
1640006610000|2021-12-20 13:23:30|1841|1840.6|1840.4|1840|1841|1840.6|1840.4|1840|1289
1640006620000|2021-12-20 13:23:40|1840.2|1839.8|1840.6|1840.2|1840.6|1840.2|1840|1839.6|7131
1640006630000|2021-12-20 13:23:50|1840.4|1840|1840|1839.8|1840.4|1840|1840|1839.6|452
1640006640000|2021-12-20 13:24:00|1840.4|1840|1840.6|1840.2|1840.6|1840.4|1840.2|1839.8|6683
1640006650000|2021-12-20 13:24:10|1840.8|1840.4|1840.8|1840.4|1841|1840.8|1840.6|1840.2|785
1640006660000|2021-12-20 13:24:20|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.2|1839.8|5960
1640006670000|2021-12-20 13:24:30|1840.4|1840|1840.4|1840|1840.4|1840|1840.4|1840|0
1640006680000|2021-12-20 13:24:40|1840.6||1840.4||1840.6||1840.4||0
1640006690000|2021-12-20 13:24:50|1840.8|1840.2|1840.6|1840.4|1840.8|1840.4|1840.6|1840.2|1988
1640006700000|2021-12-20 13:25:00|1840.4|1840.2|1840.4|1840|1840.4|1840.4|1840.2|1839.8|2173
1640006710000|2021-12-20 13:25:10|1840.2|1839.8|1840.2|1840|1840.2|1840|1840|1839.6|844
1640006720000|2021-12-20 13:25:20|1840.4|1839.8|1840.8|1840.4|1841|1840.4|1840.4|1839.8|500
1640006730000|2021-12-20 13:25:30|1840.6|1840.2|1840.4|1840.2|1840.6|1840.4|1840.4|1840|16
1640006740000|2021-12-20 13:25:40|1840.8|1840.4|1841|1840.6|1841|1840.6|1840.6|1840.4|2119
1640006750000|2021-12-20 13:25:50|1841.2|1840.8|1841.2|1840.8|1841.4|1841|1841.2|1840.8|730
1640006760000|2021-12-20 13:26:00|1841|1840.6|1841|1840.8|1841.4|1841|1841|1840.6|1623
1640006770000|2021-12-20 13:26:10|1840.8|1840.6|1840.8|1840.6|1840.8|1840.6|1840.8|1840.6|1527
1640006780000|2021-12-20 13:26:20|1840.6|1840.4|1840.8|1840.4|1840.8|1840.6|1840.6|1840.2|1095
1640006790000|2021-12-20 13:26:30|1841|1840.6|1841.4|1841|1841.6|1841.2|1841|1840.4|1831
1640006800000|2021-12-20 13:26:40|1841.6|1841.2|1841.8|1841.6|1842|1841.8|1841.6|1841.2|1910
1640006810000|2021-12-20 13:26:50|1842|1841.8|1842.2|1841.8|1842.4|1842|1841.8|1841.4|6322
1640006820000|2021-12-20 13:27:00|1842|1841.6|1841.8|1841.2|1842|1841.6|1841.4|1841.2|6067
1640006830000|2021-12-20 13:27:10|1841.6||1841.6||1841.8||1841.6||0
1640006840000|2021-12-20 13:27:20|1841.2|1841|1841|1840.6|1841.6|1841|1841|1840.6|8000
1640006850000|2021-12-20 13:27:30|1841.2|1840.4|1840.6|1840.2|1841.2|1840.4|1840.6|1840.2|0
1640006860000|2021-12-20 13:27:40|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.6|1840.2|692
1640006870000|2021-12-20 13:27:50|1841|1840|1840.4|1840|1841|1840.2|1840|1839.6|31629
1640006880000|2021-12-20 13:28:00|1840.6|1840.2|1840.6|1840.2|1840.8|1840.4|1840.2|1840|3555
1640006890000|2021-12-20 13:28:10|1840.4|1840|1840.4|1840.2|1840.4|1840.2|1840.2|1839.8|485
1640006900000|2021-12-20 13:28:20|1840.6|1840.4|1840|1839.6|1840.6|1840.4|1839.8|1839.6|9677
1640006910000|2021-12-20 13:28:30|1839.8||1840||1840||1839.8||0
1640006920000|2021-12-20 13:28:40|1839.8|1839.4|1839.2|1838.8|1839.8|1839.4|1838.8|1838.4|3734
1640006930000|2021-12-20 13:28:50|1839|1839|1839|1838.8|1839.2|1839|1838.4|1837.8|24127
1640006940000|2021-12-20 13:29:00|1839.2|1838.6|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|0
1640006950000|2021-12-20 13:29:10|1838.6|1838.2|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|0
1640006960000|2021-12-20 13:29:20|1838.4|1838|1838.2|1838|1838.4|1838|1838.2|1837.8|0
1640006970000|2021-12-20 13:29:30|1838.4|1838.2|1838.6|1838.2|1838.8|1838.4|1838.4|1838.2|1775
1640006980000|2021-12-20 13:29:40|1838.8|1838.4|1839|1838.4|1839|1838.6|1838.8|1838.4|1466
1640006990000|2021-12-20 13:29:50|1838.8|1838.2|1838.6|1838.2|1838.8|1838.6|1838.2|1838|9264
1640007000000|2021-12-20 13:30:00|1838.8|1838|1839.2|1838.8|1839.4|1839|1838.2|1837.8|7784
1640007010000|2021-12-20 13:30:10|1839|1838.6|1838.6|1838|1839.2|1838.8|1838.6|1838|710
1640007020000|2021-12-20 13:30:20|1838.4|1838.2|1838.6|1838.2|1838.6|1838.4|1838.4|1838|0
1640007030000|2021-12-20 13:30:30|1838.4|1838|1838.6|1838.4|1838.8|1838.4|1838.4|1838|0
1640007040000|2021-12-20 13:30:40|1838.8|1838.6|1839.2|1838.8|1839.4|1839|1838.8|1838.4|1934
1640007050000|2021-12-20 13:30:50|1839.6|1839|1839.6|1839.2|1840.2|1840|1839.4|1839|7718
1640007060000|2021-12-20 13:31:00|1839.8|1839.4|1839.6|1839.4|1839.8|1839.4|1839.6|1839.4|164
1640007080000|2021-12-20 13:31:20|1839.4|1839.2|1839.6|1839|1839.6|1839.2|1839.2|1838.8|1080
1640007090000|2021-12-20 13:31:30|1839.4|1839.2|1839.6|1839.4|1839.6|1839.4|1839.4|1839.2|0
1640007100000|2021-12-20 13:31:40|1839.8|1839.6|1839.4|1839|1839.8|1839.6|1839.4|1839|272
1640007110000|2021-12-20 13:31:50|1839.2|1838.8|1839.6|1839.2|1839.6|1839.2|1839.2|1838.8|319
1640007120000|2021-12-20 13:32:00|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.4|1839|164
1640007130000|2021-12-20 13:32:10|1839.2|1839.2|1839.6|1839.2|1839.8|1839.6|1839.2|1839.2|410
1640007140000|2021-12-20 13:32:20||1839||1839.2||1839.2||1839|0
1640007150000|2021-12-20 13:32:30|1839.4|1839.4|1839.4|1839.2|1839.4|1839.4|1839.4|1839|449
1640007160000|2021-12-20 13:32:40|1839.2|1839|1839|1838.8|1839.2|1839|1838.6|1838.4|1708
1640007170000|2021-12-20 13:32:50|1838.8|1838.6|1838.8|1838.4|1838.8|1838.8|1838.8|1838.4|0
1640007180000|2021-12-20 13:33:00|1838.6|1838.2|1838.8|1838.4|1839|1838.8|1838.6|1838.2|896
1640007190000|2021-12-20 13:33:10|1838.6|1838.2|1838.4|1838.2|1838.8|1838.4|1838.4|1838.2|1500
1640007200000|2021-12-20 13:33:20|1838.6|1838.4|1838.6|1838.2|1838.6|1838.4|1838.4|1838|116
1640007210000|2021-12-20 13:33:30|1838.4|1838|1838.4|1838|1838.6|1838.2|1838.2|1838|3329
1640007220000|2021-12-20 13:33:40||1838.2||1838||1838.2||1838|0
1640007230000|2021-12-20 13:33:50|1838.6|1838.2|1839|1838.6|1839|1838.6|1838.4|1838.2|392
1640007240000|2021-12-20 13:34:00|1838.8|1838.8|1839.2|1838.8|1839.4|1838.8|1838.8|1838.8|52
1640007250000|2021-12-20 13:34:10|1839.4|1839|1839.6|1839.2|1839.8|1839.4|1839.2|1839|250
1640007260000|2021-12-20 13:34:20|1839.8|1839.4|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|1925
1640007270000|2021-12-20 13:34:30|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|499
1640007280000|2021-12-20 13:34:40|1839.8|1839.6|1840.2|1839.8|1840.4|1840|1839.8|1839.6|502
1640007290000|2021-12-20 13:34:50|1840.4|1840|1840.2|1840|1840.4|1840|1840|1839.8|613
1640007300000|2021-12-20 13:35:00|1840|1839.8|1840.4|1840|1840.4|1840|1840|1839.8|753
1640007310000|2021-12-20 13:35:10|1840.6|1840.2|1840.8|1840.6|1840.8|1840.6|1840.6|1840.2|1694
1640007320000|2021-12-20 13:35:20|1841|1840.4|1841|1840.8|1841.2|1840.8|1841|1840.4|338
1640007330000|2021-12-20 13:35:30|1841.2|1840.6|1841|1840.8|1841.2|1841|1841|1840.6|489
1640007340000|2021-12-20 13:35:40|1841.2|1841|1841.2|1840.6|1841.4|1841|1841|1840.6|4103
1640007350000|2021-12-20 13:35:50|1841|1840.4|1840|1839.4|1841|1840.4|1839.8|1839.4|4600
1640007360000|2021-12-20 13:36:00|1839.8|1839.6|1840|1839.6|1840.2|1839.8|1839.8|1839.6|983
1640007370000|2021-12-20 13:36:10|1840.2|1839.8|1840.6|1840.2|1840.6|1840.2|1840.2|1839.8|211
1640007380000|2021-12-20 13:36:20|1840.8|1840.4|1840.8|1840.4|1841|1840.6|1840.8|1840.4|270
1640007390000|2021-12-20 13:36:30|1840.6||1840.6||1840.8||1840.6||1200
1640007400000|2021-12-20 13:36:40||1840.2||1840.2||1840.4||1840.2|163
1640007410000|2021-12-20 13:36:50|1840.4|1840|1839.6|1839.2|1840.4|1840|1839.4|1839|185
1640007420000|2021-12-20 13:37:00|1839.4|1839|1839.4|1839|1839.4|1839.2|1839.2|1838.8|563
1640007440000|2021-12-20 13:37:20|1839.6|1839.2|1839.4|1839.2|1839.6|1839.4|1839.4|1839.2|3498
1640007450000|2021-12-20 13:37:30|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|1839.6|1839.4|0
1640007460000|2021-12-20 13:37:40|1839.8|1839.6|1840.2|1840|1840.2|1840|1839.8|1839.6|921
1640007470000|2021-12-20 13:37:50|1840.4|1839.8|1840.2|1839.8|1840.4|1840|1840.2|1839.8|164
1640007480000|2021-12-20 13:38:00|1840|1839.6|1840|1839.6|1840|1839.6|1839.8|1839.4|634
1640007490000|2021-12-20 13:38:10|1839.8|1839.4|1839.8|1839.4|1840|1839.6|1839.8|1839.2|1001
1640007500000|2021-12-20 13:38:20|1839.6|1839.2|1839.6|1839.4|1839.8|1839.6|1839.6|1839.2|1514
1640007510000|2021-12-20 13:38:30|1839.8|1839.6|1840|1839.8|1840.2|1839.8|1839.8|1839.6|586
1640007520000|2021-12-20 13:38:40|1840.2|1840|1840.2|1839.8|1840.4|1840|1840|1839.8|262
1640007530000|2021-12-20 13:38:50|1840|1839.6|1840|1839.6|1840.2|1839.8|1840|1839.6|776
1640007540000|2021-12-20 13:39:00|1839.8||1840||1840||1839.8||735
1640007550000|2021-12-20 13:39:10|1839.8|1839.8|1840|1839.8|1840.2|1840|1839.6|1839.4|3889
1640007560000|2021-12-20 13:39:20|1839.8|1839.6|1839.8|1839.4|1840|1839.6|1839.8|1839.4|1382
1640007570000|2021-12-20 13:39:30|1840|1839.6|1840|1839.6|1840|1839.8|1839.8|1839.6|0
1640007580000|2021-12-20 13:39:40|1840.2|1839.8|1840.4|1840.2|1840.6|1840.2|1840.2|1839.8|1408
1640007590000|2021-12-20 13:39:50|1840.2|1840|1840.6|1840.4|1840.8|1840.4|1840.2|1840|667
1640007600000|2021-12-20 13:40:00|1840.8|1840.2|1840.8|1840.4|1841|1840.6|1840.6|1840.2|1078
1640007610000|2021-12-20 13:40:10|1841|1840.6|1840.8|1840.6|1841|1840.6|1840.8|1840.6|0
1640007620000|2021-12-20 13:40:20|1841|1840.8|1841.2|1840.8|1841.4|1841|1841|1840.8|167
1640007630000|2021-12-20 13:40:30|1841.4|1841|1841|1840.8|1841.4|1841.2|1841|1840.8|4534
1640007640000|2021-12-20 13:40:40||1840.6||1840.8||1840.8||1840.6|0
1640007650000|2021-12-20 13:40:50|1840.8|1840.6|1840.4|1840.2|1841|1840.6|1840.4|1840|86
1640007660000|2021-12-20 13:41:00|1840.6|1840|1841|1840.6|1841|1840.8|1840.6|1840|164
1640007670000|2021-12-20 13:41:10|1840.8|1840.4|1840.8|1840.4|1841|1840.4|1840.6|1840.4|510
1640007690000|2021-12-20 13:41:30|1840.6|1840.2|1840.6|1840.2|1840.8|1840.4|1840.6|1840.2|2445
1640007700000|2021-12-20 13:41:40|1840.8|1840.4|1840.4|1840|1840.8|1840.4|1840.4|1840|500
1640007710000|2021-12-20 13:41:50|1840.2|1840.2|1840.2|1840|1840.2|1840.2|1840.2|1839.8|0
1640007720000|2021-12-20 13:42:00|1840.4|1839.8|1840.2|1839.8|1840.4|1839.8|1839.8|1839.4|3772
1640007730000|2021-12-20 13:42:10|1840.4|1840|1840.6|1840.2|1840.6|1840.4|1840.4|1839.8|594
1640007740000|2021-12-20 13:42:20|1840.4|1840|1840.4|1840|1840.6|1840.4|1840|1839.6|4787
1640007750000|2021-12-20 13:42:30|1840.6|1840.2|1840.6|1840.2|1840.6|1840.2|1840.4|1840.2|571
1640007760000|2021-12-20 13:42:40|1840.8||1840.6||1840.8||1840.6||0
1640007770000|2021-12-20 13:42:50|1840.4|1840|1840.2|1840|1840.4|1840|1840.2|1840|693
1640007780000|2021-12-20 13:43:00|1840.4|1840.2|1840.4|1840|1840.4|1840.2|1840.4|1840|174
1640007790000|2021-12-20 13:43:10|1840.6|1840.2|1840.4|1840.2|1840.6|1840.4|1840.4|1840|728
1640007800000|2021-12-20 13:43:20|1840.2|1840|1840.2|1840|1840.2|1840.2|1840.2|1840|0
1640007830000|2021-12-20 13:43:50|1840|1839.8|1840|1839.8|1840|1839.8|1840|1839.8|903
1640007840000|2021-12-20 13:44:00|1840.2|1840|1840.4|1840|1840.4|1840.2|1840.2|1839.8|2185
1640007850000|2021-12-20 13:44:10|1840.2|1839.8|1839.6|1839.2|1840.4|1839.8|1839.6|1839.2|1656
1640007860000|2021-12-20 13:44:20|1839.4|1839.4|1839.2|1838.8|1839.4|1839.4|1839|1838.6|440
1640007870000|2021-12-20 13:44:30||1839||1838.8||1839||1838.8|0
1640007880000|2021-12-20 13:44:40|1839.4|1839|1839.4|1839|1839.4|1839.2|1839.4|1838.8|166
1640007890000|2021-12-20 13:44:50|1839.2||1839.2||1839.4||1839.2||1692
1640007900000|2021-12-20 13:45:00|1839|1838.8|1839.4|1839|1839.4|1839|1839|1838.6|685
1640007910000|2021-12-20 13:45:10|1839.6|1839.2|1839.4|1839|1839.6|1839.4|1839.4|1839|389
1640007920000|2021-12-20 13:45:20|1839.2|1838.8|1839|1838.8|1839.2|1838.8|1839|1838.8|0
1640007930000|2021-12-20 13:45:30|1839.2|1839|1839|1838.6|1839.4|1839|1838.8|1838.4|1452
1640007940000|2021-12-20 13:45:40|1839.2|1838.8|1839.2|1838.8|1839.2|1839|1839|1838.6|4502
1640007950000|2021-12-20 13:45:50|1839.6|1839|1839.6|1839|1839.6|1839.2|1839.4|1838.6|4545
1640007960000|2021-12-20 13:46:00|1839.4|1839.2|1839.4|1839|1839.4|1839.2|1839.4|1839|0
1640007970000|2021-12-20 13:46:10|1839.6|1839.2|1839.6|1839.2|1839.6|1839.4|1839.4|1839.2|296
1640007980000|2021-12-20 13:46:20|1839.8|1839.4|1839.8|1839.4|1839.8|1839.6|1839.6|1839.4|13
1640007990000|2021-12-20 13:46:30|1840|1839.6|1840.4|1840|1840.8|1840.4|1840|1839.6|2582
1640008000000|2021-12-20 13:46:40|1840.2|1840.2|1840|1839.6|1840.6|1840.2|1840|1839.6|364
1640008010000|2021-12-20 13:46:50|1840.2|1839.8|1840.4|1839.8|1840.4|1840|1840.2|1839.8|584
1640008020000|2021-12-20 13:47:00|1840.2|1840|1840.2|1839.8|1840.2|1840.2|1840.2|1839.8|130
1640008030000|2021-12-20 13:47:10|1840.4|1840|1840.4|1840|1840.4|1840|1840.4|1839.8|0
1640008040000|2021-12-20 13:47:20|1840.2|1839.8|1840.4|1839.8|1840.4|1840|1840|1839.8|662
1640008050000|2021-12-20 13:47:30|1840.2||1840.2||1840.2||1840.2||0
1640008060000|2021-12-20 13:47:40|1840||1840||1840.2||1840||0
1640008070000|2021-12-20 13:47:50|1839.8|1839.6|1839.4|1839|1839.8|1839.6|1839.4|1838.8|860
1640008080000|2021-12-20 13:48:00|1839.6|1838.8|1840.6|1840.2|1840.6|1840.4|1839.2|1838.8|2126
1640008090000|2021-12-20 13:48:10|1840.4|1840|1840.2|1840|1840.4|1840|1840.2|1839.6|0
1640008100000|2021-12-20 13:48:20|1840.4|1840.2|1839.8|1839.4|1840.4|1840.2|1839.8|1839.4|340
1640008110000|2021-12-20 13:48:30|1839.6|1839.2|1839.4|1839|1839.6|1839.2|1839.4|1838.8|0
1640008120000|2021-12-20 13:48:40|1839.2|1838.8|1839.2|1838.6|1839.4|1839|1839|1838.6|0
1640008130000|2021-12-20 13:48:50|1839|1838.8|1838.8|1838.4|1839.2|1838.8|1838.8|1838.4|342
1640008140000|2021-12-20 13:49:00|1838.6|1838.6|1838.6|1838.2|1838.6|1838.6|1838.6|1838.2|0
1640008150000|2021-12-20 13:49:10|1838.8|1838.4|1839.2|1838.8|1839.2|1839|1838.8|1838.4|340
1640008160000|2021-12-20 13:49:20|1839|1839|1838.8|1838.4|1839|1839|1838.6|1838.2|573
1640008170000|2021-12-20 13:49:30|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1838.8|1838.6|3319
1640008190000|2021-12-20 13:49:50|1839|1839|1839.4|1839|1839.4|1839|1839|1838.8|613
1640008200000|2021-12-20 13:50:00|1839.2|1838.8|1839|1838.8|1839.2|1838.8|1839|1838.6|0
1640008210000|2021-12-20 13:50:10|1839.2|1839|1839.4|1839|1839.4|1839|1839|1838.8|1537
1640008220000|2021-12-20 13:50:20|1839.2|1838.8|1839|1838.8|1839.4|1839|1839|1838.8|414
1640008230000|2021-12-20 13:50:30|1838.8|1838.6|1839.2|1838.8|1839.2|1838.8|1838.6|1838.4|2749
1640008240000|2021-12-20 13:50:40|1839|1839|1839|1838.6|1839|1839|1839|1838.6|0
1640008260000|2021-12-20 13:51:00|1838.8||1838.8||1838.8||1838.8||1000
1640008270000|2021-12-20 13:51:10|1838.6|1838.4|1838.8|1838.4|1838.8|1838.6|1838.6|1838.4|2136
1640008280000|2021-12-20 13:51:20|1838.6|1838.6|1838.6|1838.4|1838.6|1838.6|1838.6|1838.4|1450
1640008290000|2021-12-20 13:51:30|1838.4|1838.2|1838.8|1838.6|1838.8|1838.6|1838.2|1838|2862
1640008300000|2021-12-20 13:51:40|1838.6|1838.4|1838.4|1838|1838.6|1838.4|1838.2|1838|2036
1640008310000|2021-12-20 13:51:50|1838.2|1837.8|1837.6|1837.2|1838.4|1838|1837.6|1837.2|2181
1640008320000|2021-12-20 13:52:00|1837.8|1837.4|1838|1837.6|1838|1837.8|1837.6|1837.4|0
1640008330000|2021-12-20 13:52:10|1837.8|1837.8|1838|1837.6|1838.2|1837.8|1837.8|1837.6|492
1640008340000|2021-12-20 13:52:20|1837.8|1837.8|1837.8|1837.4|1837.8|1837.8|1837.6|1837.4|1146
1640008350000|2021-12-20 13:52:30|1837.6|1837.2|1837.6|1837.2|1837.6|1837.2|1837.4|1837.2|523
1640008360000|2021-12-20 13:52:40|1837.8|1837.4|1838.2|1837.8|1838.2|1838|1837.8|1837.4|614
1640008370000|2021-12-20 13:52:50|1838|1837.6|1838.2|1837.8|1838.2|1837.8|1838|1837.6|0
1640008380000|2021-12-20 13:53:00|1838.4|1838|1838.4|1838.2|1838.4|1838.2|1838.2|1838|1436
1640008390000|2021-12-20 13:53:10|1838.2|1838|1838.4|1838|1838.4|1838|1838.2|1838|164
1640008400000|2021-12-20 13:53:20|1838.6|1838.2|1838.6|1838.2|1838.6|1838.2|1838.4|1838.2|0
1640008410000|2021-12-20 13:53:30|1838.8|1838.4|1839.2|1839|1839.2|1839|1838.8|1838.4|1599
1640008420000|2021-12-20 13:53:40|1839.4|1839.2|1839.4|1839|1839.6|1839.2|1839.2|1839|164
1640008430000|2021-12-20 13:53:50|1839.2|1839.2|1839.6|1839.2|1839.6|1839.2|1839.2|1839.2|1530
1640008440000|2021-12-20 13:54:00|1839.4|1839|1839.2|1838.8|1839.4|1839.2|1839|1838.8|1817
1640008450000|2021-12-20 13:54:10|1839|1838.6|1839.2|1838.8|1839.2|1838.8|1838.8|1838.4|50
1640008460000|2021-12-20 13:54:20|1839|1838.6|1838.6|1838.2|1839|1838.6|1838.2|1838|1594
1640008470000|2021-12-20 13:54:30|1838.4|1838.4|1838.8|1838.2|1839|1838.6|1838.4|1838.2|5169
1640008480000|2021-12-20 13:54:40|1838.6||1838.6||1838.6||1838.6||0
1640008490000|2021-12-20 13:54:50|1838.8|1838.4|1838.8|1838.4|1839|1838.8|1838.8|1838.4|1642
1640008500000|2021-12-20 13:55:00|1839|1838.6|1839.6|1839|1839.6|1839|1839|1838.6|2197
1640008510000|2021-12-20 13:55:10|1839.4|1839.2|1840.6|1840.2|1840.8|1840.4|1839.4|1839.2|2072
1640008520000|2021-12-20 13:55:20|1840.8|1840.4|1840.8|1840.4|1841.2|1840.6|1840.6|1840.2|1753
1640008530000|2021-12-20 13:55:30|1840.6|1840.6|1840.8|1840.6|1841|1840.6|1840.6|1840.4|163
1640008540000|2021-12-20 13:55:40|1841|1840.4|1840.6|1840.4|1841|1840.6|1840.6|1840.4|1243
1640008550000|2021-12-20 13:55:50|1840.8|1840.6|1840.6|1840.2|1841|1840.6|1840.4|1839.8|869
1640008560000|2021-12-20 13:56:00|1840.4|1840|1841|1840.6|1841|1840.6|1840.4|1840|219
1640008570000|2021-12-20 13:56:10|1840.8|1840.4|1841.4|1840.8|1841.6|1841.2|1840.8|1840.2|346
1640008580000|2021-12-20 13:56:20|1841.6|1841|1842.6|1842.2|1842.6|1842.2|1841.2|1840.8|21138
1640008590000|2021-12-20 13:56:30|1842.8|1842.4|1842.6|1842.2|1842.8|1842.4|1842.6|1842.2|700
1640008600000|2021-12-20 13:56:40|1842.4||1842.6||1842.6||1842.4||0
1640008610000|2021-12-20 13:56:50|1842.4|1842|1841.4|1841|1842.4|1842|1841.4|1841|1261
1640008620000|2021-12-20 13:57:00|1841.6|1841.2|1841.4|1841|1841.8|1841.2|1841.4|1840.8|1388
1640008630000|2021-12-20 13:57:10|1841.6|1841.2|1841.6|1841.2|1841.6|1841.4|1841.6|1841.2|0
1640008640000|2021-12-20 13:57:20|1841.8|1841.4|1841.8|1841.6|1842|1841.6|1841.8|1841.2|206
1640008650000|2021-12-20 13:57:30|1842|1841.4|1841.8|1841.4|1842|1841.4|1841.8|1841.2|263
1640008660000|2021-12-20 13:57:40|1841.6|1841.2|1841.8|1841.4|1841.8|1841.4|1841.6|1841.2|7060
1640008670000|2021-12-20 13:57:50|1841.6|1841.2|1842|1841.6|1842|1841.8|1841.6|1841.2|433
1640008680000|2021-12-20 13:58:00|1842.2|1841.8|1842|1841.6|1842.2|1841.8|1841.8|1841.6|1125
1640008690000|2021-12-20 13:58:10|1842.2|1841.8|1842.6|1842.2|1842.8|1842.4|1842.2|1841.8|31
1640008700000|2021-12-20 13:58:20|1842.8|1842.4|1842.8|1842.6|1843|1842.6|1842.8|1842.4|0
1640008710000|2021-12-20 13:58:30|1842.6|1842.4|1842.8|1842.4|1843|1842.6|1842.6|1842.4|163
1640008720000|2021-12-20 13:58:40|1843|1842.6|1842.8|1842.4|1843|1842.6|1842.8|1842.4|0
1640008730000|2021-12-20 13:58:50|1843|1842.6|1843.8|1843.4|1843.8|1843.6|1842.8|1842.4|6252
1640008740000|2021-12-20 13:59:00|1843.6|1843.2|1843.8|1843.4|1843.8|1843.4|1843.4|1843.2|904
1640008750000|2021-12-20 13:59:10|1843.6|1843.2|1844|1843.6|1844|1843.6|1843.6|1843.2|449
1640008760000|2021-12-20 13:59:20|1843.8|1843.4|1843.8|1843.4|1844|1843.6|1843.8|1843.4|528
1640008770000|2021-12-20 13:59:30|1843.6|1843.2|1843.6|1843.2|1843.8|1843.4|1843.4|1843.2|12654
1640008780000|2021-12-20 13:59:40|1843.8|1843.4|1843.4|1843|1843.8|1843.4|1843.2|1842.8|460
1640008790000|2021-12-20 13:59:50|1843.2|1842.8|1843|1842.6|1843.2|1843|1843|1842.6|0
1640008800000|2021-12-20 14:00:00|1843.2|1842.8|1843|1842.6|1843.4|1843|1842.6|1842.2|13743
1640008810000|2021-12-20 14:00:10|1843.2|1842.8|1843.6|1843.2|1843.6|1843.2|1842.8|1842.4|2240
1640008820000|2021-12-20 14:00:20|1843.4|1843|1843.2|1842.8|1843.6|1843|1843.2|1842.8|163
1640008830000|2021-12-20 14:00:30|1843|1843|1842.8|1842.2|1843.2|1843|1842.6|1842|1501
1640008840000|2021-12-20 14:00:40|1842.6|1842|1842|1841.6|1842.6|1842|1842|1841.4|4318
1640008850000|2021-12-20 14:00:50|1841.8|1841.8|1842.2|1842|1842.4|1842|1841.8|1841.6|5189
1640008860000|2021-12-20 14:01:00|1842.4|1842.2|1842|1841.8|1842.4|1842.2|1842|1841.8|1110
1640008870000|2021-12-20 14:01:10|1842.2|1842|1842|1841.6|1842.2|1842|1841.6|1841.2|541
1640008880000|2021-12-20 14:01:20|1841.8|1841.4|1842|1841.4|1842|1841.6|1841.6|1841.2|167
1640008890000|2021-12-20 14:01:30|1841.8|1841.6|1841.6|1841.2|1841.8|1841.6|1841.6|1841.2|0
1640008900000|2021-12-20 14:01:40|1841.8|1841.4|1841.8|1841.6|1842|1841.6|1841.2|1841|219
1640008910000|2021-12-20 14:01:50||1841.4||1841.6||1841.6||1841.4|0
1640008920000|2021-12-20 14:02:00|1842|1841.8|1842|1841.6|1842.4|1842|1841.8|1841.4|1166
1640008930000|2021-12-20 14:02:10|1842.2|1841.8|1842.4|1842.2|1842.6|1842.2|1842|1841.8|2173
1640008940000|2021-12-20 14:02:20|1842.6|1842.4|1842.8|1842.4|1842.8|1842.4|1842.4|1842.2|925
1640008950000|2021-12-20 14:02:30|1842.6|1842.2|1842.8|1842.4|1842.8|1842.6|1842.4|1842.2|1450
1640008960000|2021-12-20 14:02:40|1843|1842.6|1843|1842.6|1843|1842.8|1842.6|1842.4|1046
1640008970000|2021-12-20 14:02:50|1842.8|1842.4|1842.8|1842.6|1842.8|1842.6|1842.8|1842.4|0
1640008980000|2021-12-20 14:03:00|1842.6|1842.4|1842.8|1842.6|1842.8|1842.6|1842.6|1842.4|1212
1640008990000|2021-12-20 14:03:10|1842.6|1842.4|1842.8|1842.6|1842.8|1842.6|1842.6|1842.4|170
1640009000000|2021-12-20 14:03:20|1843|1842.8|1843|1842.8|1843.2|1843|1843|1842.8|630
1640009010000|2021-12-20 14:03:30||1842.6||1842.8||1842.8||1842.6|2500
1640009020000|2021-12-20 14:03:40|1843.2|1843|1843.4|1843|1843.4|1843.2|1843.2|1842.8|679
1640009030000|2021-12-20 14:03:50|1843.2|1842.8|1842.6|1842.2|1843.2|1842.8|1842.6|1842.2|980
1640009040000|2021-12-20 14:04:00|1842.4|1842|1842.4|1842|1842.4|1842.2|1842.2|1841.8|0
1640009050000|2021-12-20 14:04:10|1842.2|1842.2|1842.6|1842.2|1842.8|1842.4|1842.2|1842|4
1640009060000|2021-12-20 14:04:20||1842||1842.2||1842.4||1842|100
1640009070000|2021-12-20 14:04:30|1842.8|1842.4|1842.6|1842.2|1842.8|1842.4|1842.4|1842.2|538
1640009080000|2021-12-20 14:04:40|1842.4|1842.4|1842.6|1842.2|1842.6|1842.4|1842.4|1842.2|1585
1640009090000|2021-12-20 14:04:50|1842.4|1842.4|1842.2|1841.8|1842.6|1842.4|1842.2|1841.8|1676
1640009100000|2021-12-20 14:05:00|1842.4|1842|1843|1842.6|1843|1842.8|1842.4|1842|769
1640009110000|2021-12-20 14:05:10|1843.2|1842.8|1844.4|1844|1844.6|1844.2|1843.2|1842.8|4643
1640009120000|2021-12-20 14:05:20|1844.6|1844.2|1844.2|1843.8|1844.6|1844.2|1844|1843.8|0
1640009140000|2021-12-20 14:05:40|1844|1843.6|1844.2|1843.6|1844.2|1843.8|1843.8|1843.6|1723
1640009150000|2021-12-20 14:05:50|1844|1843.8|1844.4|1844|1844.4|1844|1844|1843.8|0
1640009160000|2021-12-20 14:06:00|1844.2|1844.2|1844.2|1843.8|1844.8|1844.4|1844|1843.8|25
1640009170000|2021-12-20 14:06:10|1844|1843.6|1844|1843.6|1844|1843.8|1843.8|1843.4|3755
1640009180000|2021-12-20 14:06:20|1843.8|1843.4|1843.8|1843.4|1843.8|1843.4|1843.6|1843.2|0
1640009190000|2021-12-20 14:06:30|1843.6|1843.2|1843.2|1842.8|1843.6|1843.2|1843.2|1842.8|0
1640009200000|2021-12-20 14:06:40|1843.4||1843.2||1843.4||1843||0
1640009210000|2021-12-20 14:06:50|1843|1843|1843|1842.8|1843|1843|1842.8|1842.4|176
1640009220000|2021-12-20 14:07:00|1842.8|1842.6|1843.4|1843|1843.4|1843|1842.8|1842.4|1805
1640009230000|2021-12-20 14:07:10|1843.2|1842.8|1843.4|1843|1843.4|1843|1843.2|1842.8|0
1640009240000|2021-12-20 14:07:20|1843.6|1843.2|1844|1843.6|1844|1843.8|1843.6|1843|1008
1640009250000|2021-12-20 14:07:30|1843.8|1843.4|1843.8|1843.2|1844|1843.4|1843.6|1843.2|956
1640009260000|2021-12-20 14:07:40|1844|1843.4|1844|1843.6|1844|1843.6|1843.8|1843.4|0
1640009270000|2021-12-20 14:07:50|1843.8|1843.4|1844.4|1844|1844.4|1844|1843.6|1843.2|1058
1640009280000|2021-12-20 14:08:00|1844.2|1843.8|1844.2|1843.6|1844.2|1844|1844.2|1843.6|0
1640009290000|2021-12-20 14:08:10|1844||1844||1844||1844||0
1640009300000|2021-12-20 14:08:20|1844.2|1843.8|1844.8|1844.4|1845|1844.6|1844.2|1843.8|1727
1640009310000|2021-12-20 14:08:30|1844.6|1844.2|1845|1844.8|1845|1844.8|1844.4|1844|7792
1640009320000|2021-12-20 14:08:40|1845.2|1844.6|1845.2|1845|1845.2|1845|1845.2|1844.6|19225
1640009330000|2021-12-20 14:08:50|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1845.4|1845.2|1374
1640009350000|2021-12-20 14:09:10|1845.6|1845.4|1845.8|1845.4|1845.8|1845.4|1845.6|1845.4|786
1640009360000|2021-12-20 14:09:20|1845.6|1845.6|1845.6|1845.2|1845.6|1845.6|1845.6|1845.2|2386
1640009370000|2021-12-20 14:09:30|1845.4||1845.6||1845.6||1845.4||650
1640009390000|2021-12-20 14:09:50|1845.4|1845.4|1845.6|1845.4|1845.6|1845.4|1845.4|1845.4|290
1640009400000|2021-12-20 14:10:00|1845.8|1845.6|1845.8|1845.6|1845.8|1845.6|1845.8|1845.6|327
1640009410000|2021-12-20 14:10:10|1846|1845.4|1846.4|1846|1846.6|1846.2|1846|1845.4|800
1640009420000|2021-12-20 14:10:20|1846.2|1846.2|1846|1845.6|1846.2|1846.2|1846|1845.4|1868
1640009430000|2021-12-20 14:10:30|1845.8|1845.4|1846|1845.8|1846.2|1845.8|1845.4|1845.2|1028
1640009440000|2021-12-20 14:10:40|1845.8|1845.6|1846|1845.4|1846.2|1845.8|1845.8|1845.4|619
1640009450000|2021-12-20 14:10:50|1846.2|1845.6|1846.4|1845.8|1846.4|1846|1846.2|1845.6|1918
1640009460000|2021-12-20 14:11:00|1846.2|1845.6|1846.2|1845.8|1846.4|1846|1846|1845.6|163
1640009470000|2021-12-20 14:11:10|1846|1845.6|1846|1845.6|1846|1845.6|1846|1845.4|167
1640009480000|2021-12-20 14:11:20|1845.8|1845.4|1846|1845.6|1846|1845.6|1845.6|1845.4|3078
1640009490000|2021-12-20 14:11:30|1845.8|1845.4|1845.8|1845.4|1845.8|1845.4|1845.8|1845.4|0
1640009500000|2021-12-20 14:11:40|1846|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.4|0
1640009510000|2021-12-20 14:11:50|1846.2|1845.8|1846.4|1846.2|1846.4|1846.2|1846.2|1845.8|451
1640009520000|2021-12-20 14:12:00|1846.6|1846.4|1847.2|1846.8|1847.4|1847|1846.6|1846.4|1925
1640009530000|2021-12-20 14:12:10|1847|1846.6|1847|1846.6|1847|1846.6|1846.8|1846.4|500
1640009540000|2021-12-20 14:12:20|1846.8|1846.4|1846.8|1846.4|1847|1846.6|1846.8|1846.4|0
1640009550000|2021-12-20 14:12:30|1846.6|1846.6|1847.2|1846.8|1847.2|1846.8|1846.6|1846.4|180
1640009560000|2021-12-20 14:12:40|1847|1847|1847.6|1847.2|1847.6|1847.2|1847|1847|175
1640009570000|2021-12-20 14:12:50|1847.4|1847|1847|1846.8|1847.4|1847|1847|1846.8|296
1640009580000|2021-12-20 14:13:00|1847.2|1847|1847|1846.6|1847.6|1847.2|1847|1846.4|1990
1640009590000|2021-12-20 14:13:10|1846.8|1846.4|1847.4|1847|1847.4|1847.2|1846.8|1846.4|167
1640009600000|2021-12-20 14:13:20|1847.6|1847.2|1847.8|1847.4|1848|1847.6|1847.6|1847.2|163
1640009610000|2021-12-20 14:13:30|1848|1847.6|1847.8|1847.4|1848|1847.6|1847.6|1847.4|0
1640009620000|2021-12-20 14:13:40|1848|1847.6|1848.4|1848|1848.4|1848.2|1847.8|1847.6|2028
1640009630000|2021-12-20 14:13:50|1848.2|1847.8|1848.6|1848.2|1848.8|1848.4|1847.8|1847.6|600
1640009640000|2021-12-20 14:14:00|1848.4|1848|1848|1847.6|1848.4|1848|1848|1847.6|0
1640009650000|2021-12-20 14:14:10|1847.8|1847.4|1847.6|1847.2|1848|1847.6|1847.6|1847.2|1149
1640009660000|2021-12-20 14:14:20|1847.8|1847.4|1847.6|1847.4|1847.8|1847.4|1847.6|1847.4|166
1640009670000|2021-12-20 14:14:30|1847.8|1847.6|1847.6|1847.4|1848.2|1847.6|1847.6|1847.4|689
1640009680000|2021-12-20 14:14:40|1847.8|1847.6|1848|1847.6|1848|1847.6|1847.8|1847.6|0
1640009690000|2021-12-20 14:14:50|1848.2|1847.8|1848|1847.8|1848.4|1847.8|1848|1847.8|559
1640009700000|2021-12-20 14:15:00|1848.2|1847.6|1847.6|1847.4|1848.2|1847.8|1847.6|1847.4|2783
1640009710000|2021-12-20 14:15:10|1847.4|1847.2|1848.2|1847.8|1848.6|1848.2|1847.4|1847.2|20877
1640009720000|2021-12-20 14:15:20|1848|1847.6|1848.4|1848|1848.4|1848|1847.8|1847.4|1087
1640009730000|2021-12-20 14:15:30|1848.2|1847.8|1847.8|1847.4|1848.4|1847.8|1847.8|1847.4|794
1640009740000|2021-12-20 14:15:40|1848|1847.6|1847|1846.6|1848.2|1847.8|1847|1846.6|762
1640009750000|2021-12-20 14:15:50|1847.2|1846.4|1847.2|1846.6|1847.2|1847|1847|1846.4|2441
1640009760000|2021-12-20 14:16:00|1847.4|1846.8|1846.6|1846.2|1847.4|1847|1846.6|1846|0
1640009770000|2021-12-20 14:16:10|1846.4|1846|1846.4|1846.2|1846.4|1846.2|1846.4|1846|1
1640009780000|2021-12-20 14:16:20|1846.2|1846|1846|1845.8|1846.4|1846|1846|1845.8|677
1640009790000|2021-12-20 14:16:30|1845.8|1845.6|1846.2|1846|1846.2|1846|1845.8|1845.4|776
1640009800000|2021-12-20 14:16:40|1846|1845.8|1846|1845.6|1846|1845.8|1845.8|1845.4|420
1640009810000|2021-12-20 14:16:50|1846.2|1845.8|1846.2|1845.8|1846.2|1845.8|1846|1845.6|4
1640009820000|2021-12-20 14:17:00|1846|1845.6|1845.4|1845|1846|1845.6|1845.4|1845|2967
1640009830000|2021-12-20 14:17:10|1845.6|1845.2|1845.8|1845.4|1845.8|1845.6|1845.6|1845.2|1050
1640009840000|2021-12-20 14:17:20|1845.6|1845.2|1845.6|1845.2|1845.8|1845.2|1845.4|1845|625
1640009850000|2021-12-20 14:17:30|1845.8|1845.4|1845.8|1845.4|1845.8|1845.6|1845.8|1845.4|330
1640009860000|2021-12-20 14:17:40|1845.6|1845.6|1845.8|1845.4|1846|1845.6|1845.6|1845.2|1330
1640009870000|2021-12-20 14:17:50|1846|1845.6|1845.4|1845.2|1846|1845.6|1845.4|1845.2|570
1640009880000|2021-12-20 14:18:00|1845.6|1845.4|1845.8|1845.4|1846|1845.6|1845.6|1845.2|560
1640009890000|2021-12-20 14:18:10|1846||1845.8||1846||1845.8||0
1640009910000|2021-12-20 14:18:30|1845.6|1845.2|1845.8|1845.4|1845.8|1845.4|1845.4|1845.2|656
1640009920000|2021-12-20 14:18:40|1845.6|1845.2|1845.6|1845.2|1845.6|1845.4|1845.6|1845.2|0
1640009930000|2021-12-20 14:18:50|1845.4|1845.4|1845.6|1845.2|1845.8|1845.4|1845.4|1845.2|0
1640009940000|2021-12-20 14:19:00|1845.8|1845.4|1846.6|1846.2|1846.8|1846.4|1845.8|1845.4|4801
1640009950000|2021-12-20 14:19:10|1846.8|1846.4|1846.8|1846.4|1846.8|1846.4|1846.4|1846.2|352
1640009960000|2021-12-20 14:19:20|1846.6|1846.2|1846.2|1845.8|1846.8|1846.4|1846.2|1845.8|575
1640009970000|2021-12-20 14:19:30|1846.4|1846|1846.6|1846.2|1846.6|1846.2|1846.2|1846|1271
1640009980000|2021-12-20 14:19:40|1846.4|1846|1846.6|1846.2|1846.6|1846.2|1846.2|1846|3
1640009990000|2021-12-20 14:19:50|1846.4|1846|1846.4|1846|1846.6|1846.2|1846.2|1846|160
1640010000000|2021-12-20 14:20:00|1846.2|1845.8|1845.8|1845.4|1846.2|1845.8|1845.8|1845.4|862
1640010010000|2021-12-20 14:20:10|1846|1845.6|1846.2|1845.8|1846.4|1846.2|1846|1845.6|446
1640010020000|2021-12-20 14:20:20|1846|1845.6|1846|1845.6|1846|1845.8|1845.8|1845.4|163
1640010030000|2021-12-20 14:20:30|1845.8|1845.8|1845.8|1845.6|1846|1845.8|1845.8|1845.6|0
1640010040000|2021-12-20 14:20:40|1845.6|1845.4|1845.6|1845.2|1845.8|1845.4|1845.6|1845.2|163
1640010050000|2021-12-20 14:20:50|1845.4|1845.4|1845.6|1845.4|1845.6|1845.4|1845.4|1845.4|816
1640010060000|2021-12-20 14:21:00|1845.8|1845.6|1846.2|1845.8|1846.4|1846.2|1845.8|1845.4|1227
1640010070000|2021-12-20 14:21:10|1846|1845.6|1846.6|1846.2|1846.6|1846.4|1846|1845.6|0
1640010080000|2021-12-20 14:21:20||1846.4||1846.2||1846.4||1846.2|1149
1640010090000|2021-12-20 14:21:30|1846.8|1846.4|1846.8|1846.4|1847|1846.4|1846.6|1846.2|164
1640010100000|2021-12-20 14:21:40|1846.6|1846.6|1847|1846.6|1847.2|1846.8|1846.6|1846.6|117
1640010110000|2021-12-20 14:21:50|1846.8|1846.4|1847.4|1847|1847.4|1847|1846.8|1846.4|808
1640010120000|2021-12-20 14:22:00|1847.2|1846.8|1846.8|1846.6|1847.4|1846.8|1846.8|1846.6|1104
1640010130000|2021-12-20 14:22:10|1846.6|1846.4|1846.6|1846.4|1846.6|1846.4|1846.6|1846.2|660
1640010140000|2021-12-20 14:22:20|1846.8|1846.6|1846.8|1846.4|1847|1846.6|1846.6|1846.4|168
1640010150000|2021-12-20 14:22:30|1846.6|1846.2|1846.8|1846.4|1846.8|1846.6|1846.6|1846.2|110
1640010160000|2021-12-20 14:22:40|1847|1846.6|1847|1846.8|1847|1846.8|1846.8|1846.6|150
1640010170000|2021-12-20 14:22:50|1846.8|1846.6|1847|1846.6|1847|1846.6|1846.8|1846.6|1556
1640010180000|2021-12-20 14:23:00|1846.8||1846.8||1846.8||1846.8||0
1640010190000|2021-12-20 14:23:10|1847|1846.8|1847.4|1847|1847.4|1847|1847|1846.8|2329
1640010200000|2021-12-20 14:23:20|1847.6|1847.2|1847.4|1847.2|1847.6|1847.2|1847.4|1847.2|0
1640010210000|2021-12-20 14:23:30|1847.6|1847.4|1847.4|1847.2|1847.6|1847.4|1847.2|1847|1411
1640010220000|2021-12-20 14:23:40|1847.2|1847|1847.4|1847|1847.4|1847.2|1847.2|1847|0
1640010230000|2021-12-20 14:23:50|1847.2|1847.2|1847.2|1847|1847.4|1847.2|1847.2|1847|0
1640010240000|2021-12-20 14:24:00|1847|1846.8|1846.8|1846.6|1847|1846.8|1846.6|1846.4|2168
1640010250000|2021-12-20 14:24:10|1847|1846.8|1847|1846.8|1847.2|1846.8|1847|1846.8|13
1640010260000|2021-12-20 14:24:20|1846.8|1846.6|1846.8|1846.6|1847|1846.6|1846.8|1846.6|1577
1640010270000|2021-12-20 14:24:30|1847|1846.8|1846.8|1846.4|1847|1846.8|1846.6|1846.2|800
1640010280000|2021-12-20 14:24:40|1847|1846.6|1847|1846.8|1847.2|1847|1847|1846.6|2027
1640010290000|2021-12-20 14:24:50|1847.2|1846.6|1847.2|1846.8|1847.2|1847|1847.2|1846.6|4
1640010300000|2021-12-20 14:25:00|1847|1846.6|1847.2|1847|1847.2|1847|1847|1846.6|22644
1640010310000|2021-12-20 14:25:10|1847.4|1847.2|1847.2|1847|1847.4|1847.2|1847.2|1846.8|4064
1640010320000|2021-12-20 14:25:20||1846.8||1847||1847||1846.8|2544
1640010330000|2021-12-20 14:25:30||1846.8||1847||1847||1846.8|8130
1640010340000|2021-12-20 14:25:40|1847.4|1846.8|1847.4|1847.2|1847.4|1847.2|1847.4|1846.8|11103
1640010350000|2021-12-20 14:25:50|1847.2|1847|1847|1846.8|1847.2|1847|1847|1846.8|4353
1640010360000|2021-12-20 14:26:00|1847.2|1846.6|1847.2|1846.8|1847.4|1847|1846.8|1846.6|6278
1640010370000|2021-12-20 14:26:10|1847.4|1847|1848.4|1848|1848.6|1848.2|1847.4|1847|7358
1640010380000|2021-12-20 14:26:20|1848.6|1848.2|1848.2|1848|1848.6|1848.4|1848.2|1848|3953
1640010390000|2021-12-20 14:26:30|1848.4|1848.2|1848.8|1848.4|1848.8|1848.4|1848.2|1847.8|2964
1640010400000|2021-12-20 14:26:40|1848.6|1848.2|1848.6|1848.2|1848.8|1848.2|1848.6|1848.2|625
1640010410000|2021-12-20 14:26:50|1848.8|1848.4|1848.4|1848.2|1848.8|1848.6|1848.4|1848|661
1640010420000|2021-12-20 14:27:00|1848.6|1848.4|1849.2|1848.8|1849.4|1849|1848.6|1848.4|3901
1640010430000|2021-12-20 14:27:10|1849|1848.4|1849.2|1848.8|1849.2|1849|1848.8|1848.4|4433
1640010440000|2021-12-20 14:27:20|1849.4|1849|1849|1848.6|1849.6|1849.2|1849|1848.6|197
1640010450000|2021-12-20 14:27:30||1848.8||1848.6||1848.8||1848.6|0
1640010460000|2021-12-20 14:27:40|1849.2|1849|1849.4|1849|1849.4|1849.2|1849|1848.6|4163
1640010470000|2021-12-20 14:27:50|1849.2|1848.8|1849.2|1848.8|1849.2|1848.8|1849|1848.8|1413
1640010480000|2021-12-20 14:28:00|1849|1848.6|1848.2|1848|1849|1848.6|1848.2|1847.6|4474
1640010490000|2021-12-20 14:28:10|1848.4|1848.2|1848.2|1848|1848.8|1848.4|1848.2|1848|527
1640010500000|2021-12-20 14:28:20|1848|1847.8|1848|1847.6|1848|1847.8|1848|1847.4|1476
1640010510000|2021-12-20 14:28:30|1847.8|1847.4|1847.8|1847.6|1848|1847.6|1847.6|1847.2|1197
1640010520000|2021-12-20 14:28:40|1848|1847.4|1847.8|1847.2|1848|1847.6|1847.6|1847.2|1640
1640010530000|2021-12-20 14:28:50|1847.6|1847.4|1847.6|1847.2|1847.6|1847.4|1847.4|1847.2|0
1640010540000|2021-12-20 14:29:00|1847.4|1847.4|1847.8|1847.4|1847.8|1847.6|1847.4|1847.4|384
1640010550000|2021-12-20 14:29:10|1848|1847.6|1848.4|1848|1848.4|1848|1848|1847.6|2039
1640010560000|2021-12-20 14:29:20|1848.6|1848.2|1848.4|1848.2|1848.6|1848.2|1848.4|1848|914
1640010570000|2021-12-20 14:29:30|1848.6|1848|1848.2|1847.8|1848.6|1848|1848|1847.6|3404
1640010580000|2021-12-20 14:29:40|1848|1847.6|1847.8|1847.4|1848|1847.6|1847.6|1847.2|0
1640010590000|2021-12-20 14:29:50|1847.6|1847.2|1847.6|1847.4|1849|1848.8|1847.6|1847.2|53979
1640010600000|2021-12-20 14:30:00|1847.8|1847.2|1845.6|1845.2|1847.8|1847.4|1845.4|1845|18127
1640010610000|2021-12-20 14:30:10|1845.4|1845|1843.6|1843.2|1845.6|1845.2|1843.6|1843.2|12940
1640010620000|2021-12-20 14:30:20|1843.4|1843|1844|1843.6|1844.6|1844.2|1843.4|1843|8090
1640010630000|2021-12-20 14:30:30|1843.8|1843.4|1845.8|1845.2|1845.8|1845.2|1843|1842.8|6398
1640010640000|2021-12-20 14:30:40|1845.6|1845.4|1844.4|1843.8|1847|1846.4|1843.4|1843.2|17535
1640010650000|2021-12-20 14:30:50|1844.2|1844|1845|1844.4|1845|1844.6|1844.2|1843.8|3221
1640010660000|2021-12-20 14:31:00|1845.2|1844.6|1842.8|1842.4|1845.2|1844.8|1842.8|1842.4|1984
1640010670000|2021-12-20 14:31:10|1843|1842.6|1842.6|1842.2|1843.8|1843.4|1842.4|1842|6161
1640010680000|2021-12-20 14:31:20|1842.8|1842|1843.4|1842.8|1843.4|1843|1842.4|1842|4373
1640010690000|2021-12-20 14:31:30|1843.2|1843|1844|1843.6|1844|1843.6|1842.6|1842.2|915
1640010700000|2021-12-20 14:31:40|1843.8|1843.4|1843.2|1842.8|1843.8|1843.4|1842.4|1842|7727
1640010710000|2021-12-20 14:31:50|1843|1842.6|1843.4|1843|1843.6|1843|1842.8|1842.4|3206
1640010720000|2021-12-20 14:32:00|1843.6|1843.2|1843.8|1843.4|1844.4|1844|1843.4|1843.2|2037
1640010730000|2021-12-20 14:32:10|1844|1843.6|1843.2|1842.8|1844.4|1843.8|1843.2|1842.8|2264
1640010740000|2021-12-20 14:32:20|1843|1843|1842.6|1842|1843.4|1843|1842.4|1841.8|6264
1640010750000|2021-12-20 14:32:30|1842.4|1841.8|1841.8|1841.4|1842.4|1841.8|1841|1840.4|2629
1640010760000|2021-12-20 14:32:40|1842|1841.2|1840.6|1840|1842|1841.2|1840.4|1840|2667
1640010770000|2021-12-20 14:32:50|1840.8|1840.2|1841.8|1841.4|1842|1841.4|1840.6|1840|1219
1640010780000|2021-12-20 14:33:00|1842|1841.6|1842.2|1841.8|1843|1842.6|1842|1841.6|1179
1640010790000|2021-12-20 14:33:10|1842.4|1842|1842.4|1841.8|1843.8|1843.2|1842|1841.8|4679
1640010800000|2021-12-20 14:33:20|1842.2|1841.6|1841.2|1841|1842.2|1841.6|1840.6|1840.2|2448
1640010810000|2021-12-20 14:33:30|1841|1840.8|1841.8|1841.2|1842.4|1842|1840.8|1840.4|3164
1640010820000|2021-12-20 14:33:40|1841.6|1841.4|1840.8|1840.6|1841.6|1841.6|1840.6|1840|546
1640010830000|2021-12-20 14:33:50|1840.6|1840.4|1840.8|1840.2|1840.8|1840.6|1840.4|1840|2016
1640010840000|2021-12-20 14:34:00|1840.6|1840.4|1839.8|1839.4|1841|1840.6|1838.8|1838.2|14633
1640010850000|2021-12-20 14:34:10|1839.6|1839.2|1838.4|1837.8|1839.6|1839.2|1838.2|1837.6|669
1640010860000|2021-12-20 14:34:20|1838.6|1838|1838.6|1838.2|1839|1838.6|1838.2|1837.8|186
1640010870000|2021-12-20 14:34:30|1838.4|1838|1839.8|1839|1839.8|1839.2|1837.8|1837.2|2900
1640010880000|2021-12-20 14:34:40|1840|1839.2|1840|1839.6|1840.4|1839.8|1839.6|1839|1018
1640010890000|2021-12-20 14:34:50|1839.8|1839.4|1839|1838.8|1840|1839.4|1839|1838.6|2589
1640010900000|2021-12-20 14:35:00|1838.8|1838.6|1839|1838.6|1839.2|1838.8|1838|1837.6|1531
1640010910000|2021-12-20 14:35:10|1838.8|1838.4|1839|1838.8|1839.4|1839|1838.4|1838|704
1640010920000|2021-12-20 14:35:20|1839.4|1839|1838.4|1838|1839.6|1839|1838.2|1838|8351
1640010930000|2021-12-20 14:35:30|1838.2|1837.8|1839.6|1839.2|1839.6|1839.2|1837.6|1837|5753
1640010940000|2021-12-20 14:35:40|1839.8|1839|1840.4|1840|1840.6|1840|1839.2|1838.8|329
1640010950000|2021-12-20 14:35:50|1840.2|1839.8|1838.8|1838.4|1840.2|1839.8|1838.2|1837.8|6105
1640010960000|2021-12-20 14:36:00|1838.6|1838.2|1838.4|1838|1838.8|1838.2|1838.2|1837.8|7131
1640010970000|2021-12-20 14:36:10|1838.6|1838.2|1839|1838.4|1839.4|1839|1838.4|1838|3827
1640010980000|2021-12-20 14:36:20|1838.8|1838.2|1838.6|1838|1838.8|1838.4|1838.2|1837.8|1825
1640010990000|2021-12-20 14:36:30|1838.8|1838.2|1836.8|1836.6|1838.8|1838.4|1836.8|1836.4|15936
1640011000000|2021-12-20 14:36:40|1837|1836.8|1838.8|1838.2|1839|1838.6|1837|1836.4|6191
1640011010000|2021-12-20 14:36:50|1839|1838.4|1839.6|1839.2|1839.8|1839.6|1838.8|1838.4|7407
1640011020000|2021-12-20 14:37:00|1839.8|1839.4|1839.4|1838.8|1840|1839.6|1839|1838.6|1025
1640011030000|2021-12-20 14:37:10|1839.2|1839|1838.6|1838.2|1839.8|1839.2|1838.6|1838.2|581
1640011040000|2021-12-20 14:37:20|1838.8|1838|1838.6|1838.2|1839|1838.6|1838.4|1837.8|7240
1640011050000|2021-12-20 14:37:30|1838.8|1838.4|1839.2|1839|1839.8|1839.4|1838.8|1838.2|2563
1640011060000|2021-12-20 14:37:40|1839.4|1839.2|1839.8|1839.4|1840.6|1840|1839.4|1839|3122
1640011070000|2021-12-20 14:37:50|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839|1838.8|6257
1640011080000|2021-12-20 14:38:00|1839.6|1839.2|1840.8|1840.2|1841|1840.6|1839.4|1839|7399
1640011090000|2021-12-20 14:38:10|1840.6|1840.4|1840.8|1840.4|1841|1840.4|1840.2|1839.8|1387
1640011100000|2021-12-20 14:38:20|1840.6|1840.2|1839.6|1839|1840.8|1840.4|1839.4|1839|1421
1640011110000|2021-12-20 14:38:30|1839.4|1838.8|1839|1838.6|1839.6|1839|1839|1838.4|5039
1640011120000|2021-12-20 14:38:40|1838.8|1838.4|1839|1838.8|1839.2|1838.8|1838.4|1838|3402
1640011130000|2021-12-20 14:38:50|1839.2|1838.6|1839.8|1839.2|1840|1839.6|1839|1838.6|1366
1640011140000|2021-12-20 14:39:00|1840|1839.4|1840|1839.4|1840.2|1839.8|1839.6|1839.2|3037
1640011150000|2021-12-20 14:39:10|1839.8|1839.2|1839|1838.8|1839.8|1839.2|1838.8|1838.4|4273
1640011160000|2021-12-20 14:39:20|1838.8|1838.6|1839|1838.6|1839.2|1838.6|1838.6|1838|4071
1640011170000|2021-12-20 14:39:30|1838.8|1838.4|1838.6|1838.2|1838.8|1838.4|1838.6|1838.2|0
1640011180000|2021-12-20 14:39:40|1838.4|1838|1836.8|1836.2|1838.4|1838|1836.4|1836.2|12385
1640011190000|2021-12-20 14:39:50|1836.6|1836|1837.4|1837|1837.4|1837.2|1836.6|1836|460
1640011200000|2021-12-20 14:40:00|1837.6|1837.2|1835.8|1835.2|1837.8|1837.6|1835.6|1835.2|8879
1640011210000|2021-12-20 14:40:10|1836|1835.4|1835.6|1835.2|1836.6|1836.2|1835.6|1835.2|3743
1640011220000|2021-12-20 14:40:20|1835.8|1835.4|1835.4|1835|1836|1835.8|1835.4|1835|19
1640011230000|2021-12-20 14:40:30|1835.2|1834.8|1833.8|1833.6|1835.2|1834.8|1833.8|1833.4|4443
1640011240000|2021-12-20 14:40:40|1833.6|1833.4|1833.4|1832.8|1833.8|1833.4|1833.2|1832.6|5440
1640011250000|2021-12-20 14:40:50|1833.6|1833|1833.6|1833.4|1834.2|1833.8|1833|1832.6|12296
1640011260000|2021-12-20 14:41:00|1833.4|1833.2|1833.6|1832.8|1833.8|1833.4|1833|1832.6|11268
1640011270000|2021-12-20 14:41:10|1833.4|1832.6|1831.8|1831.6|1833.4|1833.2|1831.6|1831.2|9260
1640011280000|2021-12-20 14:41:20|1832|1831.8|1832|1831.6|1832.4|1832|1831.6|1831.2|852
1640011290000|2021-12-20 14:41:30|1831.8|1831.8|1832.2|1831.6|1832.4|1832.2|1831.8|1831.4|1469
1640011300000|2021-12-20 14:41:40|1832|1831.8|1832.2|1831.6|1832.6|1832|1831.6|1831.2|2929
1640011310000|2021-12-20 14:41:50|1832|1831.8|1831|1830.6|1832.2|1831.8|1831|1830.4|2303
1640011320000|2021-12-20 14:42:00|1831.2|1830.4|1831.6|1831.4|1832|1831.4|1830.8|1830.4|173
1640011330000|2021-12-20 14:42:10|1831.8|1831.6|1831.4|1830.8|1832|1831.8|1830.8|1830.2|6115
1640011340000|2021-12-20 14:42:20|1831.6|1831|1832|1831.6|1832.2|1831.6|1831|1830.8|616
1640011350000|2021-12-20 14:42:30|1832.2|1831.8|1832.4|1832|1832.8|1832.4|1832|1831.6|4923
1640011360000|2021-12-20 14:42:40|1832.2|1831.8|1832.6|1832.2|1832.8|1832.2|1832|1831.6|1946
1640011370000|2021-12-20 14:42:50|1832.8|1832.4|1833.6|1833.2|1834|1833.4|1832.6|1832.4|5551
1640011380000|2021-12-20 14:43:00|1833.8|1833.4|1832.6|1832|1834.2|1833.4|1832.2|1832|3167
1640011390000|2021-12-20 14:43:10|1832.4|1831.8|1832|1831.4|1832.4|1831.8|1831.6|1831|8286
1640011400000|2021-12-20 14:43:20|1832.2|1831.6|1832.6|1832.2|1833|1832.6|1831.8|1831.4|4468
1640011410000|2021-12-20 14:43:30|1832.4|1832|1832.6|1832.2|1832.8|1832.2|1831.8|1831.4|1880
1640011420000|2021-12-20 14:43:40|1832.8|1832|1832.8|1832.4|1833.2|1832.6|1831.8|1831.6|920
1640011430000|2021-12-20 14:43:50|1833|1832.6|1833.8|1833.2|1834|1833.6|1832.6|1832.2|7107
1640011440000|2021-12-20 14:44:00|1833.6|1833.4|1832|1831.8|1834.2|1833.6|1831.6|1831.2|2093
1640011450000|2021-12-20 14:44:10|1832.2|1831.6|1831.4|1831|1832.4|1832|1831.2|1831|5582
1640011460000|2021-12-20 14:44:20|1831.2|1830.8|1831.6|1831.2|1831.8|1831.4|1831|1830.6|8570
1640011470000|2021-12-20 14:44:30|1831.4|1831|1831.8|1831.4|1831.8|1831.4|1831.2|1830.8|2897
1640011480000|2021-12-20 14:44:40|1831.6|1831.2|1831.8|1831.2|1831.8|1831.2|1830.6|1830.2|1371
1640011490000|2021-12-20 14:44:50|1832.2|1831.4|1832.2|1831.8|1832.6|1832|1831.6|1831.2|6813
1640011500000|2021-12-20 14:45:00|1832|1831.6|1831.4|1831.2|1832|1831.6|1830.6|1830.2|4201
1640011510000|2021-12-20 14:45:10|1831.2|1831|1831|1830.4|1831.4|1831|1830.6|1830.2|5554
1640011520000|2021-12-20 14:45:20|1831.2|1830.6|1830.8|1830.2|1831.2|1831|1830.6|1830.2|6181
1640011530000|2021-12-20 14:45:30|1831|1830.4|1831.4|1830.8|1831.4|1831.2|1830.8|1830.2|400
1640011540000|2021-12-20 14:45:40|1831.2|1830.6|1831.4|1831|1831.6|1831|1830.8|1830.4|3081
1640011550000|2021-12-20 14:45:50|1831.2|1830.8|1831.6|1831.2|1832|1831.4|1831|1830.8|584
1640011560000|2021-12-20 14:46:00|1831.4|1831|1831.4|1831|1831.8|1831|1831|1830.6|2759
1640011570000|2021-12-20 14:46:10|1831.2|1830.8|1831.4|1831|1832|1831.4|1831.2|1830.8|184
1640011580000|2021-12-20 14:46:20|1831.2|1830.8|1831|1830.4|1831.2|1830.8|1830.6|1830.2|6405
1640011590000|2021-12-20 14:46:30|1830.4|1830.2|1831.2|1830.6|1831.8|1831.4|1830.4|1830.2|35051
1640011600000|2021-12-20 14:46:40|1831.4|1830.8|1831.8|1831.4|1832.4|1832|1831.2|1830.6|5850
1640011610000|2021-12-20 14:46:50|1832|1831.6|1832.2|1831.8|1832.6|1832.2|1831.8|1831.4|780
1640011620000|2021-12-20 14:47:00|1832.4|1832|1832.2|1831.6|1832.6|1832.2|1831.8|1831.4|1934
1640011630000|2021-12-20 14:47:10|1832|1831.4|1830.6|1830.2|1832.2|1831.6|1830.4|1830.2|25077
1640011640000|2021-12-20 14:47:20|1830.4|1830|1829.2|1829|1830.6|1830.4|1829.2|1829|48871
1640011650000|2021-12-20 14:47:30|1829.4|1829.2|1829.6|1829.2|1830|1829.6|1829.2|1829|21326
1640011660000|2021-12-20 14:47:40|1829.4|1829|1830.2|1829.6|1830.4|1830|1829.4|1829|2394
1640011670000|2021-12-20 14:47:50|1830|1829.4|1830.4|1830|1830.4|1830|1829.6|1829.2|174
1640011680000|2021-12-20 14:48:00|1830.2|1829.8|1830.8|1830.4|1831|1830.6|1830|1829.6|14542
1640011690000|2021-12-20 14:48:10|1831|1830.6|1830.4|1830|1831|1830.6|1830.2|1829.6|3005
1640011700000|2021-12-20 14:48:20|1830.6|1830.2|1830.6|1830.2|1830.6|1830.4|1830.2|1829.8|1836
1640011710000|2021-12-20 14:48:30|1830.4|1830|1830.4|1830|1830.6|1830.2|1829.8|1829.2|1028
1640011720000|2021-12-20 14:48:40|1830.6|1830.2|1830.4|1830|1830.6|1830.2|1830|1829.4|2674
1640011730000|2021-12-20 14:48:50|1830.6|1829.8|1831.2|1830.8|1832|1831.4|1830.6|1829.8|865
1640011740000|2021-12-20 14:49:00|1831.4|1831|1831|1830.6|1831.8|1831.2|1829.8|1829.6|21578
1640011750000|2021-12-20 14:49:10|1830.8|1830.4|1831.2|1830.6|1831.2|1830.8|1830.8|1830.2|165
1640011760000|2021-12-20 14:49:20|1831|1830.8|1831.2|1830.6|1831.4|1831|1830.8|1830.4|936
1640011770000|2021-12-20 14:49:30|1831.4|1830.8|1831|1830.4|1831.4|1831|1830.6|1830.2|1539
1640011780000|2021-12-20 14:49:40|1830.8|1830.6|1829.6|1829.4|1830.8|1830.6|1829.4|1828.8|16655
1640011790000|2021-12-20 14:49:50|1829.4|1829.2|1829.6|1829.4|1829.8|1829.6|1829.2|1828.8|5260
1640011800000|2021-12-20 14:50:00|1829.4|1829|1830|1829.6|1830|1829.6|1829|1828.6|2920
1640011810000|2021-12-20 14:50:10|1829.8|1829.4|1829.4|1829|1830.2|1830|1829.4|1828.8|1902
1640011820000|2021-12-20 14:50:20|1829.6|1828.8|1830.8|1830.4|1830.8|1830.4|1829.4|1828.8|1148
1640011830000|2021-12-20 14:50:30|1830.6|1830.2|1830.6|1830|1830.6|1830.2|1830|1829.6|637
1640011840000|2021-12-20 14:50:40|1830.4||1830.4||1830.6||1830.4||0
1640011850000|2021-12-20 14:50:50|1830.2|1829.8|1829.2|1829|1830.2|1829.8|1829.2|1829|880
1640011860000|2021-12-20 14:51:00|1829.4|1829.2|1830|1829.4|1830.4|1830|1829|1828.6|7319
1640011870000|2021-12-20 14:51:10|1829.8|1829.6|1829.8|1829.4|1829.8|1829.6|1829.2|1828.8|2506
1640011880000|2021-12-20 14:51:20|1830|1829.6|1831|1830.4|1831.2|1830.8|1829.8|1829.6|711
1640011890000|2021-12-20 14:51:30|1830.8|1830.6|1830|1829.6|1831|1830.6|1829.8|1829.4|6680
1640011900000|2021-12-20 14:51:40|1830.2|1829.8|1828.8|1828.4|1830.2|1829.8|1828.6|1828.4|3642
1640011910000|2021-12-20 14:51:50|1828.6|1828.6|1828.2|1827.6|1828.8|1828.6|1827.8|1827.4|3248
1640011920000|2021-12-20 14:52:00|1828|1827.8|1828.2|1827.8|1828.6|1828|1827.8|1827.2|2887
1640011930000|2021-12-20 14:52:10|1828.4|1828|1828|1827.8|1828.4|1828|1827.8|1827.4|1158
1640011940000|2021-12-20 14:52:20|1828.2|1827.6|1828|1827.6|1828.2|1828|1827.2|1826.8|1641
1640011950000|2021-12-20 14:52:30|1827.8|1827.4|1828|1827.6|1828.2|1827.8|1827.4|1827|1263
1640011960000|2021-12-20 14:52:40|1827.8|1827.4|1828.2|1827.8|1828.2|1827.8|1827.6|1827|1845
1640011970000|2021-12-20 14:52:50|1828|1828|1828|1827.6|1828.2|1828|1827.8|1827.4|1146
1640011980000|2021-12-20 14:53:00|1828.2|1827.8|1828.2|1827.8|1828.4|1828|1827.8|1827.2|8441
1640011990000|2021-12-20 14:53:10|1828|1827.6|1828|1827.6|1828.6|1828.2|1827.4|1827|1461
1640012000000|2021-12-20 14:53:20|1827.6|1827.4|1828.2|1827.6|1828.2|1827.8|1827.2|1827|22412
1640012010000|2021-12-20 14:53:30|1828|1827.8|1828.8|1828.2|1828.8|1828.4|1828|1827.8|2300
1640012020000|2021-12-20 14:53:40|1828.6|1828.4|1829|1828.6|1829.2|1828.8|1828.4|1828.2|2058
1640012030000|2021-12-20 14:53:50|1828.8|1828.4|1828.2|1827.6|1829|1828.6|1827.8|1827.4|12637
1640012040000|2021-12-20 14:54:00|1828|1827.4|1828.6|1828|1828.6|1828.2|1827.6|1827.4|2635
1640012050000|2021-12-20 14:54:10|1828.8|1828.2|1829.4|1828.8|1829.6|1829.2|1828.8|1828.2|762
1640012060000|2021-12-20 14:54:20|1829.2|1828.6|1829|1828.6|1829.2|1828.8|1828.6|1828.2|1369
1640012070000|2021-12-20 14:54:30|1829.2|1828.8|1829.2|1828.8|1829.4|1829|1828.6|1828.4|200
1640012080000|2021-12-20 14:54:40|1829|1828.6|1828.6|1828|1829.2|1828.8|1828.4|1828|1642
1640012090000|2021-12-20 14:54:50|1828.8|1828.2|1828.8|1828.4|1829.2|1828.8|1828.4|1828|6290
1640012100000|2021-12-20 14:55:00|1828.6|1828.2|1827|1826.6|1828.6|1828.2|1826.8|1826.6|8596
1640012110000|2021-12-20 14:55:10|1826.8|1826.8|1827|1826.8|1827|1826.8|1826.4|1826|4664
1640012120000|2021-12-20 14:55:20|1827.2|1826.6|1827.6|1827.4|1827.8|1827.4|1826.6|1826.4|4927
1640012130000|2021-12-20 14:55:30|1827.4|1827.2|1829|1828.6|1829.2|1828.8|1827.2|1827|4234
1640012140000|2021-12-20 14:55:40|1829.2|1828.8|1829|1828.6|1830.2|1829.6|1829|1828.6|6779
1640012150000|2021-12-20 14:55:50|1828.8|1828.4|1828.6|1828.2|1829|1828.6|1828.2|1827.8|1985
1640012160000|2021-12-20 14:56:00|1828.4|1828|1827.6|1827|1828.6|1828.2|1827.4|1827|5169
1640012170000|2021-12-20 14:56:10|1827.4|1826.8|1828|1827.6|1828.4|1828|1827|1826.6|5555
1640012180000|2021-12-20 14:56:20|1827.8|1827.8|1828.4|1828|1828.4|1828|1827.6|1827|2434
1640012190000|2021-12-20 14:56:30|1828.6|1828.2|1829.2|1828.8|1829.4|1829|1828.6|1828.2|1698
1640012200000|2021-12-20 14:56:40|1829|1828.6|1829.2|1828.8|1829.2|1828.8|1828.6|1828.2|531
1640012210000|2021-12-20 14:56:50|1829|1828.6|1829.4|1828.8|1829.4|1829.2|1828.6|1828|1684
1640012220000|2021-12-20 14:57:00|1829.2|1828.6|1830.2|1829.8|1830.4|1829.8|1829.2|1828.6|173
1640012230000|2021-12-20 14:57:10|1830|1829.6|1831.4|1831|1831.6|1831.2|1830|1829.4|5509
1640012240000|2021-12-20 14:57:20|1831.6|1831.2|1830.4|1829.8|1831.8|1831.2|1830|1829.6|15299
1640012250000|2021-12-20 14:57:30|1830.2|1829.6|1830.4|1830|1830.4|1830|1829.4|1829|6948
1640012260000|2021-12-20 14:57:40|1830.2|1829.8|1828.8|1828.4|1830.2|1829.8|1828.8|1828.4|1402
1640012270000|2021-12-20 14:57:50|1828.6|1828.2|1828.6|1828.2|1828.8|1828.4|1827.8|1827.6|31208
1640012280000|2021-12-20 14:58:00|1828.4|1828|1828|1827.6|1828.4|1828.2|1827.4|1827|31551
1640012290000|2021-12-20 14:58:10|1828.2|1827.4|1828.4|1828|1828.4|1828.2|1828|1827.4|1746
1640012300000|2021-12-20 14:58:20|1828.2|1828.2|1828.4|1827.8|1828.4|1828.2|1828|1827.6|1713
1640012310000|2021-12-20 14:58:30|1828.2|1828|1828.8|1828.4|1829.6|1829|1828.2|1828|1906
1640012320000|2021-12-20 14:58:40|1829|1828.6|1828.4|1827.6|1829|1828.6|1828|1827.4|5476
1640012330000|2021-12-20 14:58:50|1828.2|1827.8|1828.2|1828|1828.6|1828.2|1827.4|1827|938
1640012340000|2021-12-20 14:59:00|1828.4|1827.8|1829|1828.4|1829|1828.6|1828.2|1827.8|2014
1640012350000|2021-12-20 14:59:10|1828.8|1828.6|1829.8|1829.2|1829.8|1829.4|1828.6|1828|1345
1640012360000|2021-12-20 14:59:20|1829.6|1829.4|1830.6|1830|1831.2|1830.6|1829.6|1829.4|3249
1640012370000|2021-12-20 14:59:30|1830.4|1830.2|1831.6|1831|1832|1831.6|1830.4|1830.2|3206
1640012380000|2021-12-20 14:59:40|1831.4|1831.2|1831.4|1830.8|1831.6|1831.2|1830.6|1830.2|3663
1640012390000|2021-12-20 14:59:50|1831.6|1831|1831.2|1830.6|1832|1831.6|1831|1830.4|4930
1640012400000|2021-12-20 15:00:00|1831|1830.4|1831|1830.6|1831.8|1831.2|1830.2|1829.6|19575
1640012410000|2021-12-20 15:00:10|1831.4|1830.8|1830.6|1829.8|1831.4|1831|1830.2|1829.8|2565
1640012420000|2021-12-20 15:00:20|1830.4|1829.6|1830.8|1830.2|1830.8|1830.2|1830|1829.4|1237
1640012430000|2021-12-20 15:00:30|1831|1830.4|1833.2|1832.8|1833.2|1832.8|1831|1830.4|8561
1640012440000|2021-12-20 15:00:40|1833|1832.6|1833|1832.2|1833.6|1833|1832.4|1831.8|3453
1640012450000|2021-12-20 15:00:50|1832.8|1832|1834.2|1833.4|1834.6|1833.8|1832.6|1832|6866
1640012460000|2021-12-20 15:01:00|1834|1833.2|1833.2|1832.6|1834|1833.4|1833|1832.6|2415
1640012470000|2021-12-20 15:01:10|1833|1832.8|1832.8|1832.4|1833.2|1833|1832.4|1832.2|593
1640012480000|2021-12-20 15:01:20|1832.6|1832.2|1833.2|1832.8|1833.2|1832.8|1832.4|1832|838
1640012490000|2021-12-20 15:01:30|1833|1833|1832|1831.6|1833.2|1833|1831.8|1831.6|12541
1640012500000|2021-12-20 15:01:40|1831.8|1831.4|1832.8|1832.2|1833|1832.6|1831.4|1830.8|2443
1640012510000|2021-12-20 15:01:50|1832.6|1832.4|1832.8|1832.4|1832.8|1832.6|1832.4|1832|5135
1640012520000|2021-12-20 15:02:00|1832.6|1832.2|1833.4|1833|1833.4|1833|1832.4|1832|5949
1640012530000|2021-12-20 15:02:10|1833.6|1833.2|1833.8|1833.2|1835|1834.6|1833.4|1833|15111
1640012540000|2021-12-20 15:02:20|1834|1833.4|1834.4|1834|1834.6|1834|1833.8|1833.4|2098
1640012550000|2021-12-20 15:02:30|1834.2|1833.8|1834.4|1833.8|1834.6|1834|1833.8|1833.2|11811
1640012560000|2021-12-20 15:02:40|1834.6|1834|1835.8|1835.4|1836.2|1835.8|1834.4|1833.8|2731
1640012570000|2021-12-20 15:02:50|1836|1835.6|1835.8|1835.4|1836.8|1836.4|1835.4|1835|2554
1640012580000|2021-12-20 15:03:00|1835.6|1835.2|1835.8|1835.2|1835.8|1835.4|1835|1834.6|2399
1640012590000|2021-12-20 15:03:10|1835.6|1835|1835.8|1835.2|1836.2|1835.6|1835.4|1835|1397
1640012600000|2021-12-20 15:03:20|1835.6|1835|1835.4|1834.8|1835.8|1835.4|1835.2|1834.8|626
1640012610000|2021-12-20 15:03:30|1835.2|1834.6|1835.4|1834.8|1835.8|1835.2|1834.8|1834.4|618
1640012620000|2021-12-20 15:03:40|1835.6|1834.6|1836.4|1836|1836.4|1836|1835.4|1834.6|3
1640012630000|2021-12-20 15:03:50|1836.2|1835.8|1835.8|1835.4|1836.4|1836|1835.6|1835.2|1206
1640012640000|2021-12-20 15:04:00|1836|1835.2|1837.6|1837|1837.8|1837.2|1835.8|1835.2|12383
1640012650000|2021-12-20 15:04:10|1837.4|1836.8|1836.4|1835.8|1837.4|1836.8|1836|1835.6|338
1640012660000|2021-12-20 15:04:20|1836|1836|1836.8|1836.2|1836.8|1836.2|1836|1835.6|957
1640012670000|2021-12-20 15:04:30|1836.6|1836|1835.8|1835.4|1836.6|1836|1835.6|1835|2472
1640012680000|2021-12-20 15:04:40|1835.6|1835.2|1836.4|1836|1836.6|1836|1835.4|1835|2458
1640012690000|2021-12-20 15:04:50|1836.6|1836.2|1836.2|1835.6|1836.8|1836.4|1836|1835.4|716
1640012700000|2021-12-20 15:05:00|1836.4|1835.8|1836|1835.6|1836.6|1836|1836|1835.2|2186
1640012710000|2021-12-20 15:05:10|1836.2|1835.4|1835.8|1835.2|1836.4|1836|1835.8|1835.2|700
1640012720000|2021-12-20 15:05:20|1835.6|1835.4|1835.4|1835|1836.2|1835.4|1835.2|1834.8|13571
1640012730000|2021-12-20 15:05:30|1835.2|1834.8|1835.4|1834.8|1835.6|1835.4|1835.2|1834.8|826
1640012740000|2021-12-20 15:05:40|1835.6|1835|1835|1834.6|1835.6|1835|1835|1834.4|905
1640012750000|2021-12-20 15:05:50|1835.2|1834.8|1836|1835.4|1836.2|1835.8|1835|1834.6|1654
1640012760000|2021-12-20 15:06:00|1836.2|1835.6|1836.4|1836|1836.8|1836.2|1836|1835.4|0
1640012770000|2021-12-20 15:06:10|1836.8|1836.2|1836.4|1835.8|1837|1836.4|1836.2|1835.8|1267
1640012780000|2021-12-20 15:06:20|1836.8|1836|1836.8|1836.2|1836.8|1836.4|1836.2|1836|2785
1640012790000|2021-12-20 15:06:30|1837|1836.4|1837.4|1836.8|1837.8|1837.4|1836.8|1836.4|3695
1640012800000|2021-12-20 15:06:40|1837.2|1836.6|1836.6|1836|1837.4|1836.8|1836.4|1836|1391
1640012810000|2021-12-20 15:06:50|1836.4|1836.2|1836.8|1836.2|1837.2|1836.6|1836.4|1836.2|808
1640012820000|2021-12-20 15:07:00|1836.6|1836|1836.2|1835.8|1836.8|1836.4|1836.2|1835.6|1450
1640012830000|2021-12-20 15:07:10|1836|1835.6|1836.6|1836.2|1836.8|1836.4|1835.8|1835.4|1747
1640012840000|2021-12-20 15:07:20|1836.8|1836.4|1836.2|1835.8|1836.8|1836.4|1836.2|1835.4|1209
1640012850000|2021-12-20 15:07:30|1836.4|1836|1835.6|1835.2|1836.4|1836|1835.4|1835.2|593
1640012860000|2021-12-20 15:07:40|1835.4|1835|1835.2|1834.8|1835.6|1835.2|1835|1834.6|4085
1640012870000|2021-12-20 15:07:50|1835|1834.6|1835.2|1834.8|1835.4|1835|1834.8|1834.2|3149
1640012880000|2021-12-20 15:08:00|1835|1834.6|1835.8|1835.2|1836|1835.6|1834.8|1834.4|2621
1640012890000|2021-12-20 15:08:10|1835.6|1835|1835|1834.8|1835.6|1835.2|1834.8|1834.4|2808
1640012900000|2021-12-20 15:08:20|1834.8|1834.6|1834|1833.4|1834.8|1834.8|1833.8|1833.2|3059
1640012910000|2021-12-20 15:08:30|1833.8|1833.2|1834|1833.8|1834.2|1833.8|1833.2|1832.6|8163
1640012920000|2021-12-20 15:08:40|1834.2|1834|1835.2|1834.8|1835.6|1835|1834.2|1834|3013
1640012930000|2021-12-20 15:08:50|1835|1834.6|1835.4|1835|1836|1835.8|1835|1834.6|3068
1640012940000|2021-12-20 15:09:00|1835.6|1834.8|1835.4|1834.6|1835.6|1835|1834.4|1834|3082
1640012950000|2021-12-20 15:09:10|1835.2|1834.8|1835|1834.4|1835.4|1835|1835|1834.4|400
1640012960000|2021-12-20 15:09:20|1834.8|1834.2|1834.4|1834|1834.8|1834.4|1834|1833.4|674
1640012970000|2021-12-20 15:09:30|1834.6|1833.8|1834.4|1834|1835|1834.6|1834.2|1833.8|1168
1640012980000|2021-12-20 15:09:40|1834.6|1834.2|1835.4|1835|1835.8|1835.2|1834.6|1834.2|809
1640012990000|2021-12-20 15:09:50|1835.6|1835.2|1836|1835.6|1836.2|1835.8|1835.4|1835|19592
1640013000000|2021-12-20 15:10:00|1835.8|1835.4|1835.4|1834.8|1835.8|1835.6|1834.8|1834.4|2082
1640013010000|2021-12-20 15:10:10|1835.2|1835|1835.8|1835.4|1836|1835.6|1835.2|1834.8|4588
1640013020000|2021-12-20 15:10:20|1836|1835.6|1836|1835.6|1836.2|1835.8|1835.8|1835.4|17312
1640013030000|2021-12-20 15:10:30|1835.8|1835.8|1836.6|1836.2|1837.2|1836.8|1835.8|1835.6|25403
1640013040000|2021-12-20 15:10:40|1836.8|1836|1837|1836.4|1837.2|1836.8|1836.6|1836|1624
1640013050000|2021-12-20 15:10:50|1837.2|1836.6|1837.4|1837|1837.4|1837|1837|1836.6|0
1640013060000|2021-12-20 15:11:00|1837.6|1837.2|1837.2|1837|1837.6|1837.4|1837.2|1836.8|700
1640013070000|2021-12-20 15:11:10|1837.4|1837.2|1836.8|1836.4|1837.8|1837.4|1836.8|1836.4|546
1640013080000|2021-12-20 15:11:20|1837|1836.6|1837|1836.6|1837.2|1836.6|1836.8|1836.2|376
1640013090000|2021-12-20 15:11:30|1836.8|1836.4|1836.8|1836.4|1837|1836.6|1836.2|1835.8|910
1640013100000|2021-12-20 15:11:40|1837|1836.6|1837.4|1837|1837.4|1837.2|1836.8|1836.4|1141
1640013110000|2021-12-20 15:11:50|1837.6|1837.2|1837.2|1836.8|1837.6|1837.4|1836.8|1836.4|4531
1640013120000|2021-12-20 15:12:00|1837|1836.6|1837.2|1836.6|1837.4|1837|1836.8|1836.4|1417
1640013130000|2021-12-20 15:12:10|1837|1836.4|1836.6|1836.2|1837.2|1836.8|1836.6|1836.2|3158
1640013140000|2021-12-20 15:12:20|1836.8|1836|1836.8|1836.2|1837|1836.6|1836.2|1836|2015
1640013150000|2021-12-20 15:12:30|1836.6|1836|1836|1835.4|1836.6|1836.2|1835.8|1835.4|14238
1640013160000|2021-12-20 15:12:40|1835.8|1835.6|1835.2|1834.8|1836|1835.8|1835|1834.6|1270
1640013170000|2021-12-20 15:12:50|1835|1834.6|1835.4|1834.8|1835.4|1835.2|1834.8|1834.4|1180
1640013180000|2021-12-20 15:13:00|1835.2|1834.6|1835.8|1835.4|1835.8|1835.4|1834.8|1834.4|1486
1640013190000|2021-12-20 15:13:10|1835.6|1835.2|1835.2|1834.8|1835.6|1835.2|1835|1834.6|614
1640013200000|2021-12-20 15:13:20|1835|1834.6|1834.8|1834.4|1835|1834.6|1834.6|1834|2294
1640013210000|2021-12-20 15:13:30|1834.6|1834.2|1833.8|1833.6|1834.8|1834.4|1833.8|1833.4|1786
1640013220000|2021-12-20 15:13:40|1834|1833.4|1834|1833.6|1834|1833.8|1833.4|1833|3420
1640013230000|2021-12-20 15:13:50|1834.2|1833.8|1835.8|1835.4|1835.8|1835.4|1834.2|1833.8|1679
1640013240000|2021-12-20 15:14:00|1835.6|1835.6|1836.2|1835.8|1836.4|1836|1835.2|1834.8|4843
1640013250000|2021-12-20 15:14:10|1836.4|1836|1837|1836.6|1837|1836.6|1836.4|1836|860
1640013260000|2021-12-20 15:14:20|1836.8|1836.4|1836.4|1835.8|1837.4|1837|1836.4|1835.8|9579
1640013270000|2021-12-20 15:14:30|1836.6|1836|1836.8|1836.4|1837|1836.6|1836|1835.4|1717
1640013280000|2021-12-20 15:14:40|1837|1836.6|1837.4|1836.8|1837.6|1837.4|1836.8|1836.4|2148
1640013290000|2021-12-20 15:14:50|1837.2|1837|1837.6|1837|1837.8|1837.4|1837.2|1836.8|704
1640013300000|2021-12-20 15:15:00|1837.4|1836.8|1838|1837.6|1838|1837.8|1837.2|1836.8|497
1640013310000|2021-12-20 15:15:10|1837.8|1837.8|1838.2|1837.8|1838.8|1838.2|1837.8|1837.4|3752
1640013320000|2021-12-20 15:15:20|1838.4|1838|1838.8|1838.4|1839|1838.6|1838.2|1837.8|470
1640013330000|2021-12-20 15:15:30|1838.6|1838.2|1837.8|1837.2|1838.6|1838.2|1837.4|1837.2|2806
1640013340000|2021-12-20 15:15:40|1838|1837.4|1838|1837.8|1838.2|1837.8|1837.8|1837.2|4294
1640013350000|2021-12-20 15:15:50|1837.8|1837.6|1838|1837.8|1838.2|1837.8|1837.6|1837.4|359
1640013360000|2021-12-20 15:16:00|1838.4|1838|1838.8|1838.4|1839.4|1839|1838.2|1837.6|3944
1640013370000|2021-12-20 15:16:10|1838.6|1838.2|1839|1838.4|1839.2|1838.8|1838.6|1838|3221
1640013380000|2021-12-20 15:16:20|1838.8|1838.2|1839.4|1839|1839.6|1839.2|1838.4|1838|817
1640013390000|2021-12-20 15:16:30|1839.2|1838.8|1840.4|1840.2|1840.6|1840.4|1839.2|1838.8|14959
1640013400000|2021-12-20 15:16:40|1840.6|1840|1840.6|1840.2|1841|1840.6|1840.4|1839.8|2166
1640013410000|2021-12-20 15:16:50|1840.8|1840|1841.6|1841.2|1841.8|1841.4|1840.6|1840|1175
1640013420000|2021-12-20 15:17:00|1841.4|1841|1841.8|1841.4|1841.8|1841.4|1841.2|1840.8|1347
1640013430000|2021-12-20 15:17:10|1842|1841.6|1843|1842.6|1843|1842.8|1841.8|1841.4|5699
1640013440000|2021-12-20 15:17:20|1843.2|1842.8|1843.6|1843|1843.8|1843.4|1843.2|1842.6|2859
1640013450000|2021-12-20 15:17:30|1843.4|1843.2|1843.8|1843.2|1844|1843.4|1843.2|1842.6|323
1640013460000|2021-12-20 15:17:40|1844|1843.4|1844.8|1844.4|1845|1844.4|1844|1843.4|5611
1640013470000|2021-12-20 15:17:50|1845|1844.6|1846.2|1846|1846.4|1846|1844.8|1844.4|1309
1640013480000|2021-12-20 15:18:00|1846.4|1845.8|1847.4|1847|1847.6|1847|1846.4|1845.6|9281
1640013490000|2021-12-20 15:18:10|1847.6|1847.2|1848.2|1847.6|1848.6|1848|1847.6|1847.2|4738
1640013500000|2021-12-20 15:18:20|1848.4|1847.4|1848.8|1848.4|1849|1848.4|1848|1847.4|3801
1640013510000|2021-12-20 15:18:30|1848.6|1848.2|1848.4|1847.8|1849|1848.4|1848.4|1847.8|2105
1640013520000|2021-12-20 15:18:40|1848.2|1847.6|1848|1847.4|1848.4|1848|1847.6|1847.2|8370
1640013530000|2021-12-20 15:18:50|1847.8|1847.2|1848.4|1847.8|1848.8|1848.4|1847.6|1847|2719
1640013540000|2021-12-20 15:19:00|1848.6|1847.6|1848.4|1848|1849|1848.6|1848.4|1847.6|3286
1640013550000|2021-12-20 15:19:10|1848.2|1847.8|1848.2|1847.6|1848.4|1848|1847.6|1847.2|5194
1640013560000|2021-12-20 15:19:20|1848|1847.4|1848|1847.6|1848.4|1848|1847.6|1847.4|646
1640013570000|2021-12-20 15:19:30|1847.8|1847.4|1848.6|1848|1848.6|1848|1847.8|1847.2|532
1640013580000|2021-12-20 15:19:40|1848.8|1847.8|1848.6|1848|1848.8|1848|1848|1847.6|1098
1640013590000|2021-12-20 15:19:50|1848.4|1848.2|1849.4|1848.8|1849.4|1849.2|1848.4|1848.2|1500
1640013600000|2021-12-20 15:20:00|1849.2|1849|1850|1849.6|1850|1849.8|1849.2|1848.6|12953
1640013610000|2021-12-20 15:20:10|1850.2|1849.8|1850.8|1850.2|1851|1850.2|1850.2|1849.8|25997
1640013620000|2021-12-20 15:20:20|1850.6|1850|1850.8|1850.2|1850.8|1850.2|1850.2|1850|331
1640013630000|2021-12-20 15:20:30|1850.6|1850|1851.2|1850.6|1851.4|1850.6|1850.4|1850|942
1640013640000|2021-12-20 15:20:40|1851|1850.4|1850|1849.4|1851.2|1850.6|1849.4|1848.8|3585
1640013650000|2021-12-20 15:20:50|1850.2|1849.6|1850.4|1850|1851.2|1850.6|1850|1849.6|5784
1640013660000|2021-12-20 15:21:00|1850.2|1849.8|1850.2|1849.6|1850.4|1850|1850|1849.6|1250
1640013670000|2021-12-20 15:21:10|1850.4|1849.8|1850.4|1849.8|1850.8|1850.4|1850|1849.6|938
1640013680000|2021-12-20 15:21:20|1850.6|1850|1850.8|1850.4|1850.8|1850.4|1850.4|1849.8|50
1640013690000|2021-12-20 15:21:30|1850.6|1850.2|1850.2|1849.6|1850.8|1850.4|1850.2|1849.6|4917
1640013700000|2021-12-20 15:21:40|1850|1849.8|1849.2|1848.4|1850.4|1849.8|1849.2|1848.4|1455
1640013710000|2021-12-20 15:21:50|1849|1848.2|1849|1848.6|1849.2|1848.6|1848.4|1847.6|2480
1640013720000|2021-12-20 15:22:00|1848.8|1848.4|1848.8|1848.2|1849.2|1848.6|1848.4|1847.8|1433
1640013730000|2021-12-20 15:22:10|1849|1848.4|1850.2|1849.6|1850.2|1849.8|1848.8|1848.2|665
1640013740000|2021-12-20 15:22:20|1850.4|1849.8|1850|1849.4|1851|1850.4|1850|1849.2|2758
1640013750000|2021-12-20 15:22:30|1850.2|1849.2|1849.8|1849.2|1850.4|1849.8|1849.4|1848.6|656
1640013760000|2021-12-20 15:22:40|1849.6|1849|1848.8|1848.2|1849.8|1849.2|1848.8|1848.2|570
1640013770000|2021-12-20 15:22:50|1849.2|1848.4|1849|1848.6|1849.4|1849|1849|1848.4|730
1640013780000|2021-12-20 15:23:00|1848.8|1848.4|1848.8|1848.2|1849|1848.6|1848.4|1848|642
1640013790000|2021-12-20 15:23:10|1848.6|1848.4|1848.4|1848|1849.8|1849.2|1848.4|1848|630
1640013800000|2021-12-20 15:23:20|1848.6|1848.2|1847.8|1847.4|1848.6|1848.2|1847.8|1847.2|4750
1640013810000|2021-12-20 15:23:30|1848|1847.6|1847.6|1847.4|1848.8|1848.2|1847.6|1847|592
1640013820000|2021-12-20 15:23:40|1847.8|1847.2|1847.6|1847|1848.2|1847.8|1847.6|1846.8|1796
1640013830000|2021-12-20 15:23:50|1847.4|1846.8|1848|1847.4|1848|1847.4|1847|1846.4|915
1640013840000|2021-12-20 15:24:00|1847.8|1847.2|1847.8|1847|1848|1847.4|1847.2|1846.6|866
1640013850000|2021-12-20 15:24:10|1848|1847.2|1847.6|1847|1848.4|1847.8|1847.6|1847|3078
1640013860000|2021-12-20 15:24:20|1847.8|1847.2|1847.6|1847.2|1848|1847.4|1847.6|1847|1297
1640013870000|2021-12-20 15:24:30|1847.4|1847|1846.2|1845.8|1847.6|1847|1846|1845.6|4326
1640013880000|2021-12-20 15:24:40|1846.4|1846|1846.6|1846.2|1847.4|1846.8|1846.4|1845.8|7002
1640013890000|2021-12-20 15:24:50|1846.4|1846|1846.8|1846.2|1847|1846.6|1846.4|1845.8|155
1640013900000|2021-12-20 15:25:00|1846.6|1846|1847.2|1846.6|1847.2|1846.6|1846.4|1846|0
1640013910000|2021-12-20 15:25:10|1847|1846.2|1846|1845.6|1847|1846.4|1846|1845.4|3724
1640013920000|2021-12-20 15:25:20|1846.2|1845.8|1846|1845.4|1846.4|1846|1845.8|1845.2|430
1640013930000|2021-12-20 15:25:30|1845.8|1845.6|1845.8|1845.6|1846|1845.6|1845.4|1845|182
1640013940000|2021-12-20 15:25:40|1846|1845.8|1845.6|1845|1846.2|1845.8|1845|1844.4|8872
1640013950000|2021-12-20 15:25:50|1845.4|1845.2|1845.4|1845|1846|1845.4|1845.4|1844.8|2536
1640013960000|2021-12-20 15:26:00|1845.2|1844.8|1844.6|1844|1845.4|1845|1844.2|1843.6|3619
1640013970000|2021-12-20 15:26:10|1844.8|1844.2|1845|1844.4|1845.2|1844.6|1844.6|1844|458
1640013980000|2021-12-20 15:26:20|1844.8|1844.2|1844.4|1844|1844.8|1844.2|1843.8|1843.2|1600
1640013990000|2021-12-20 15:26:30|1844.2|1843.8|1844|1843.6|1844.4|1843.8|1844|1843.4|889
1640014000000|2021-12-20 15:26:40|1843.8|1843.4|1844.8|1844.4|1845|1844.4|1843.4|1843.2|1251
1640014010000|2021-12-20 15:26:50|1845|1844.6|1845.2|1844.8|1845.2|1845|1844.8|1844.2|3774
1640014020000|2021-12-20 15:27:00|1845|1844.6|1845.4|1844.8|1845.6|1845.2|1845|1844.4|2007
1640014030000|2021-12-20 15:27:10|1845.6|1845|1845.8|1845.4|1846|1845.8|1845.4|1845|1156
1640014040000|2021-12-20 15:27:20|1846|1845.6|1847|1846.4|1847|1846.4|1846|1845.4|390
1640014050000|2021-12-20 15:27:30|1846.8|1846.2|1846.8|1846.4|1847|1846.4|1846.4|1845.8|1432
1640014060000|2021-12-20 15:27:40|1846.6|1846.2|1845.8|1845.6|1846.8|1846.2|1845.6|1845.4|892
1640014070000|2021-12-20 15:27:50|1846|1845.4|1846.2|1845.8|1846.6|1846.2|1846|1845.4|1350
1640014080000|2021-12-20 15:28:00|1846|1845.6|1845.2|1844.8|1846|1845.6|1845|1844.6|1301
1640014090000|2021-12-20 15:28:10|1845|1844.6|1845.2|1844.8|1845.4|1845.2|1845|1844.4|913
1640014100000|2021-12-20 15:28:20|1845|1844.6|1846|1845.6|1846.2|1845.8|1845|1844.6|941
1640014110000|2021-12-20 15:28:30|1845.8|1845.4|1845.8|1845.4|1846|1845.6|1845.6|1845.2|1763
1640014120000|2021-12-20 15:28:40|1845.6|1845.2|1845|1844.4|1845.8|1845.4|1845|1844.4|1866
1640014130000|2021-12-20 15:28:50|1844.8|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.2|400
1640014140000|2021-12-20 15:29:00|1844.6|1844.2|1843.8|1843.2|1844.6|1844.2|1843.4|1843|5478
1640014150000|2021-12-20 15:29:10|1843.6|1843|1843.4|1843|1843.8|1843.4|1843|1842.2|3931
1640014160000|2021-12-20 15:29:20|1843.2|1842.8|1843|1842.6|1843.4|1843|1843|1842.4|2823
1640014170000|2021-12-20 15:29:30|1843.2|1842.8|1842.8|1842.4|1843.6|1843.2|1842.8|1842.4|4110
1640014180000|2021-12-20 15:29:40|1843|1842.6|1843.8|1843.2|1843.8|1843.2|1842.2|1841.8|4121
1640014190000|2021-12-20 15:29:50|1843.6|1843|1843.4|1842.8|1843.8|1843.4|1843.2|1842.8|519
1640014200000|2021-12-20 15:30:00|1843.6|1843|1843|1842.4|1843.6|1843|1842.8|1842.4|742
1640014210000|2021-12-20 15:30:10|1842.8|1842.2|1842.2|1841.8|1842.8|1842.4|1842.2|1841.6|0
1640014220000|2021-12-20 15:30:20|1842|1841.6|1843.2|1842.8|1843.4|1843|1841.8|1841.4|3690
1640014230000|2021-12-20 15:30:30|1843|1842.6|1843.8|1843.2|1844|1843.6|1843|1842.4|166
1640014240000|2021-12-20 15:30:40|1844|1843.4|1843.8|1843.2|1844.4|1844|1843.8|1843.2|2225
1640014250000|2021-12-20 15:30:50|1843.6|1843.6|1843.4|1842.8|1843.8|1843.6|1843.4|1842.8|2192
1640014260000|2021-12-20 15:31:00|1843.2|1843|1843.6|1843|1843.8|1843.4|1843.2|1842.8|869
1640014270000|2021-12-20 15:31:10|1843.4|1843.2|1843.6|1843.2|1843.6|1843.4|1843.2|1842.6|2200
1640014280000|2021-12-20 15:31:20|1843.8|1843.4|1844.6|1844.2|1844.6|1844.4|1843.6|1843.4|6131
1640014290000|2021-12-20 15:31:30|1844.4|1844.4|1845.4|1845.2|1845.6|1845.2|1844.4|1844.4|5878
1640014300000|2021-12-20 15:31:40|1845.6|1845|1844.4|1843.8|1845.6|1845.4|1844.2|1843.8|2911
1640014310000|2021-12-20 15:31:50|1844.2|1843.6|1843.4|1842.8|1844.2|1843.8|1843.4|1842.6|163
1640014320000|2021-12-20 15:32:00|1843.2|1842.6|1843.8|1843.2|1843.8|1843.4|1843|1842.6|710
1640014330000|2021-12-20 15:32:10|1843.6|1843|1843.6|1843.2|1843.8|1843.2|1843.2|1842.8|1283
1640014340000|2021-12-20 15:32:20|1843.4|1843.4|1842.6|1842.2|1843.6|1843.4|1842.6|1842.2|3363
1640014350000|2021-12-20 15:32:30|1842.4|1842.4|1843.2|1842.8|1843.2|1843|1842.4|1842|642
1640014360000|2021-12-20 15:32:40|1843|1842.6|1843.8|1843.2|1843.8|1843.4|1842.6|1842.2|174
1640014370000|2021-12-20 15:32:50|1843.6|1843.4|1843.6|1843.2|1843.8|1843.6|1843.2|1842.8|904
1640014380000|2021-12-20 15:33:00|1843.4|1843|1844.2|1843.8|1844.2|1844|1843.4|1843|133
1640014390000|2021-12-20 15:33:10|1844|1843.6|1843.6|1843.2|1844.2|1843.8|1843.4|1843|108
1640014400000|2021-12-20 15:33:20|1843.8|1843.4|1844|1843.6|1844|1843.8|1843.6|1843.4|774
1640014410000|2021-12-20 15:33:30|1843.8|1843.4|1843.8|1843.4|1844.2|1843.8|1843.8|1843.4|4785
1640014420000|2021-12-20 15:33:40|1844|1843.6|1844.4|1844|1844.4|1844.2|1844|1843.4|515
1640014430000|2021-12-20 15:33:50|1844.6|1844.2|1844.8|1844.2|1845.2|1844.6|1844.4|1844|1949
1640014440000|2021-12-20 15:34:00|1845|1844.4|1844.8|1844.4|1845|1844.6|1844.4|1844.2|207
1640014450000|2021-12-20 15:34:10|1845|1844.6|1844|1843.6|1845.2|1844.6|1843.8|1843.4|1615
1640014460000|2021-12-20 15:34:20|1843.8|1843.4|1843.2|1843|1844|1843.6|1843.2|1843|1041
1640014470000|2021-12-20 15:34:30|1843|1842.8|1843.6|1843|1843.6|1843.2|1842.8|1842.4|1698
1640014480000|2021-12-20 15:34:40|1843.8|1843.2|1844.2|1843.8|1844.4|1844|1843.4|1843|0
1640014490000|2021-12-20 15:34:50|1844.4|1844|1844.2|1843.8|1844.4|1844|1844.2|1843.8|0
1640014500000|2021-12-20 15:35:00|1844|1844|1843.8|1843.4|1844.2|1844|1843.4|1843|3903
1640014510000|2021-12-20 15:35:10|1843.6|1843.6|1844|1843.6|1844.2|1843.8|1843.6|1843.2|1470
1640014520000|2021-12-20 15:35:20|1843.8|1843.4|1844.8|1844.4|1844.8|1844.4|1843.8|1843.4|2300
1640014530000|2021-12-20 15:35:30|1845|1844.6|1845.2|1844.8|1845.2|1844.8|1844.8|1844.4|23
1640014540000|2021-12-20 15:35:40|1845|1844.6|1844.8|1844.4|1845|1844.6|1844.6|1844.2|1850
1640014550000|2021-12-20 15:35:50|1845|1844.6|1844.8|1844.4|1845.4|1845|1844.8|1844.4|853
1640014560000|2021-12-20 15:36:00|1844.6|1844.2|1844.4|1844|1845.2|1844.8|1844.4|1844|1039
1640014570000|2021-12-20 15:36:10|1844.2|1843.8|1844|1843.6|1844.2|1843.8|1843.8|1843.4|163
1640014580000|2021-12-20 15:36:20|1843.8|1843.4|1844|1843.8|1844|1843.8|1843.4|1843|330
1640014590000|2021-12-20 15:36:30|1844.2|1844|1844.6|1844.2|1844.8|1844.6|1844|1843.8|2117
1640014600000|2021-12-20 15:36:40|1844.8|1844.4|1844.6|1844.2|1845.2|1844.8|1844.4|1844.2|1981
1640014610000|2021-12-20 15:36:50|1844.4|1844|1844.2|1844|1844.6|1844.2|1843.6|1843.4|1181
1640014620000|2021-12-20 15:37:00|1844|1843.8|1843.6|1843.2|1844.6|1844.2|1843.4|1843.2|2415
1640014630000|2021-12-20 15:37:10|1843.4|1843|1843.2|1843|1843.6|1843.2|1843.2|1842.8|1562
1640014640000|2021-12-20 15:37:20|1843|1842.8|1842.6|1842.2|1843|1842.8|1842.4|1841.8|5069
1640014650000|2021-12-20 15:37:30|1842.4|1842|1843.2|1842.6|1843.2|1842.8|1842.4|1842|3710
1640014660000|2021-12-20 15:37:40|1843|1842.8|1843.6|1843.2|1844|1843.4|1843|1842.8|1218
1640014670000|2021-12-20 15:37:50|1843.4|1843|1843|1842.6|1843.6|1843.4|1842.8|1842.2|3820
1640014680000|2021-12-20 15:38:00|1842.8|1842.8|1843.2|1842.8|1843.2|1842.8|1842.8|1842.2|655
1640014690000|2021-12-20 15:38:10|1843|1843|1843|1842.8|1843.4|1843|1843|1842.4|349
1640014700000|2021-12-20 15:38:20|1842.8|1842.6|1842.6|1842.2|1842.8|1842.6|1842.6|1842|2137
1640014710000|2021-12-20 15:38:30|1842.4|1842|1842.4|1842|1842.8|1842.4|1842|1841.6|1214
1640014720000|2021-12-20 15:38:40|1842.6|1842.2|1842.4|1842|1842.6|1842.2|1842|1841.6|877
1640014730000|2021-12-20 15:38:50|1842.2|1841.8|1841.6|1841.2|1842.2|1841.8|1841.4|1841|1003
1640014740000|2021-12-20 15:39:00|1841.4|1841|1841.8|1841.4|1842.2|1841.8|1841.2|1840.8|104
1640014750000|2021-12-20 15:39:10|1841.6|1841.2|1841.8|1841.4|1842|1841.6|1841.2|1840.6|964
1640014760000|2021-12-20 15:39:20|1842|1841.2|1841.4|1841|1842|1841.6|1841|1840.8|808
1640014770000|2021-12-20 15:39:30|1841.2|1841.2|1842|1841.4|1842|1841.8|1841|1840.8|167
1640014780000|2021-12-20 15:39:40|1841.8|1841.2|1841.4|1841.2|1841.8|1841.4|1841|1840.4|1518
1640014790000|2021-12-20 15:39:50|1841.6|1841|1841.6|1841.2|1841.8|1841.4|1841.4|1841|0
1640014800000|2021-12-20 15:40:00|1841.8|1841|1842.2|1841.6|1842.8|1842.4|1841.8|1841|1768
1640014810000|2021-12-20 15:40:10|1842|1841.4|1841.4|1841|1842|1841.6|1841.4|1840.8|1144
1640014820000|2021-12-20 15:40:20|1841.2|1840.8|1840.4|1840|1841.2|1841|1840.2|1840|4912
1640014830000|2021-12-20 15:40:30|1840.6|1840.2|1840.6|1840.2|1840.6|1840.4|1840.2|1839.6|4193
1640014840000|2021-12-20 15:40:40|1840.8|1840|1840.8|1840.2|1840.8|1840.4|1840.4|1840|1351
1640014850000|2021-12-20 15:40:50|1840.6|1840.4|1840.8|1840.4|1841|1840.6|1840.6|1840.2|663
1640014860000|2021-12-20 15:41:00|1840.6|1840.6|1839.8|1839.4|1840.8|1840.6|1839.4|1839.2|927
1640014870000|2021-12-20 15:41:10|1840|1839.2|1839.8|1839.4|1840.4|1840|1839.8|1839.2|914
1640014880000|2021-12-20 15:41:20|1839.6|1839.2|1840.4|1839.8|1840.4|1840|1839.4|1839.2|1058
1640014890000|2021-12-20 15:41:30|1840.2|1840|1840|1839.6|1840.4|1840|1840|1839.6|2321
1640014900000|2021-12-20 15:41:40|1840.2|1839.4|1840.4|1840|1840.4|1840.2|1840.2|1839.4|0
1640014910000|2021-12-20 15:41:50|1840.2|1839.8|1840.2|1839.6|1840.4|1840|1839.8|1839.6|1871
1640014920000|2021-12-20 15:42:00|1840.4|1839.8|1840.2|1840|1840.4|1840.2|1840|1839.6|1659
1640014930000|2021-12-20 15:42:10|1840|1839.6|1839.8|1839.4|1840.2|1840|1839.6|1839.2|1177
1640014940000|2021-12-20 15:42:20|1840|1839.6|1839.6|1839.4|1840|1839.8|1839.6|1839.2|615
1640014950000|2021-12-20 15:42:30|1839.4|1839.2|1839.4|1839.2|1839.8|1839.4|1839.4|1839.2|200
1640014960000|2021-12-20 15:42:40|1839.2|1839|1838.8|1838.6|1839.6|1839.2|1838.8|1838.4|5089
1640014970000|2021-12-20 15:42:50|1839|1838.8|1838.8|1838.4|1839|1838.8|1838.6|1838.2|3
1640014980000|2021-12-20 15:43:00|1838.6|1838.6|1838.4|1838|1839|1838.6|1838.2|1838|1978
1640014990000|2021-12-20 15:43:10|1838.2|1837.8|1837.8|1837.6|1838.4|1838|1837.8|1837.4|3836
1640015000000|2021-12-20 15:43:20|1838|1837.2|1837.6|1837.4|1838|1837.4|1837.4|1837|1481
1640015010000|2021-12-20 15:43:30|1837.8|1837.2|1837.6|1837.2|1838|1837.8|1837.6|1837.2|2673
1640015020000|2021-12-20 15:43:40|1837.8|1837.4|1837.2|1836.8|1837.8|1837.4|1837|1836.8|1811
1640015030000|2021-12-20 15:43:50|1837|1836.6|1837.2|1837|1837.4|1837.2|1836.6|1836.4|2911
1640015040000|2021-12-20 15:44:00|1837.4|1836.8|1837|1836.6|1837.4|1837|1836.8|1836.4|450
1640015050000|2021-12-20 15:44:10|1837.2|1836.8|1837.4|1837|1837.4|1837|1837|1836.6|500
1640015060000|2021-12-20 15:44:20|1837.2|1836.8|1838.2|1837.6|1838.2|1837.8|1837.2|1836.8|2870
1640015070000|2021-12-20 15:44:30|1838|1837.8|1838.2|1837.6|1838.4|1838|1838|1837.6|0
1640015080000|2021-12-20 15:44:40|1838|1838|1838.2|1837.6|1839|1838.6|1838|1837.6|2798
1640015090000|2021-12-20 15:44:50|1838.4|1837.8|1838.8|1838.4|1839|1838.6|1838.2|1837.8|2199
1640015100000|2021-12-20 15:45:00|1839|1838.6|1839|1838.6|1839.2|1838.8|1838.6|1838.4|500
1640015110000|2021-12-20 15:45:10|1838.8|1838.4|1838.2|1838|1839|1838.6|1838|1837.6|2926
1640015120000|2021-12-20 15:45:20|1838|1837.8|1838.8|1838.2|1838.8|1838.4|1837.8|1837.4|517
1640015130000|2021-12-20 15:45:30|1838.6|1838|1838.2|1837.8|1838.8|1838.2|1838|1837.6|425
1640015140000|2021-12-20 15:45:40|1838.4|1838|1839|1838.6|1839.2|1838.6|1838.2|1837.8|287
1640015150000|2021-12-20 15:45:50|1838.8|1838.4|1838.2|1837.8|1838.8|1838.4|1838.2|1837.6|4707
1640015160000|2021-12-20 15:46:00|1838.4|1838|1838.4|1837.8|1839|1838.6|1838.2|1837.8|2700
1640015170000|2021-12-20 15:46:10|1838.2|1838|1839|1838.4|1839.2|1838.8|1838.2|1837.8|1336
1640015180000|2021-12-20 15:46:20|1838.8|1838.6|1839.4|1838.8|1839.4|1839|1838.6|1838.4|2626
1640015190000|2021-12-20 15:46:30|1839.2|1838.6|1839|1838.8|1839.4|1838.8|1838.8|1838.6|0
1640015200000|2021-12-20 15:46:40|1839.2|1838.6|1839|1838.6|1839.4|1839.2|1839|1838.4|2449
1640015210000|2021-12-20 15:46:50|1839.2|1838.8|1838.8|1838.4|1839.4|1839|1838.6|1838.2|3283
1640015220000|2021-12-20 15:47:00|1838.6|1838.2|1838|1837.6|1838.8|1838.2|1837.6|1837.2|9126
1640015230000|2021-12-20 15:47:10|1838.2|1837.4|1837.4|1837|1838.4|1838|1837.4|1837|3043
1640015240000|2021-12-20 15:47:20|1837.6|1837.2|1837.4|1836.8|1837.6|1837.2|1836.8|1836.6|6136
1640015250000|2021-12-20 15:47:30|1837.2|1837|1837.4|1837|1837.4|1837.2|1837|1836.8|1494
1640015260000|2021-12-20 15:47:40|1837.2|1836.8|1837|1836.6|1837.2|1836.8|1836.8|1836.4|3123
1640015270000|2021-12-20 15:47:50|1837.2|1836.8|1836.8|1836.6|1837.2|1836.8|1836.8|1836.6|1905
1640015280000|2021-12-20 15:48:00|1836.6|1836.4|1836.4|1836|1836.6|1836.4|1835.8|1835.4|3613
1640015290000|2021-12-20 15:48:10|1836.2|1835.8|1836.4|1836|1836.4|1836|1836.2|1835.6|329
1640015300000|2021-12-20 15:48:20|1836.2|1836.2|1836.2|1835.8|1836.4|1836.2|1836|1835.8|6467
1640015310000|2021-12-20 15:48:30|1836.4|1836|1836.6|1836|1836.8|1836.4|1836.2|1835.8|9261
1640015320000|2021-12-20 15:48:40|1836.8|1836.2|1836.8|1836.6|1837|1836.6|1836.6|1836.2|270
1640015330000|2021-12-20 15:48:50|1837|1836.4|1837|1836.6|1837.4|1837|1836.8|1836.4|10797
1640015340000|2021-12-20 15:49:00|1837.2|1836.8|1837.6|1837.2|1837.8|1837.2|1837|1836.8|5405
1640015350000|2021-12-20 15:49:10|1837.4|1837|1837.4|1837.2|1837.4|1837.2|1837.2|1836.8|6338
1640015360000|2021-12-20 15:49:20|1837.2|1837|1837.2|1836.8|1837.4|1837|1837|1836.6|9764
1640015370000|2021-12-20 15:49:30|1837.4|1837|1837.8|1837.4|1838|1837.6|1837.2|1837|1172
1640015380000|2021-12-20 15:49:40|1838|1837.6|1837.8|1837.4|1838.2|1837.8|1837.4|1837|9993
1640015390000|2021-12-20 15:49:50|1838|1837.6|1837.4|1837|1838|1837.6|1837.4|1837|486
1640015400000|2021-12-20 15:50:00|1837.6|1837.2|1838.6|1838.2|1838.6|1838.2|1837.6|1837.2|5274
1640015410000|2021-12-20 15:50:10|1838.8|1838.4|1839|1838.6|1839.2|1838.8|1838.6|1838.2|4611
1640015420000|2021-12-20 15:50:20|1839.2|1838.8|1839|1838.4|1839.2|1838.8|1838.8|1838.4|5343
1640015430000|2021-12-20 15:50:30|1838.8|1838.6|1837.8|1837.4|1839.2|1838.8|1837.6|1837.2|2534
1640015440000|2021-12-20 15:50:40|1837.6|1837.2|1837.6|1837.2|1837.8|1837.2|1837.2|1837|2541
1640015450000|2021-12-20 15:50:50|1837.4|1837|1837.4|1837|1837.6|1837.2|1837.2|1837|174
1640015460000|2021-12-20 15:51:00|1837.2|1837.2|1837.2|1836.8|1837.6|1837.2|1837|1836.4|1797
1640015470000|2021-12-20 15:51:10|1837|1836.6|1837|1836.6|1837|1836.8|1836.8|1836.4|312
1640015480000|2021-12-20 15:51:20|1836.8|1836.8|1837|1836.6|1837.2|1836.8|1836.8|1836.4|425
1640015490000|2021-12-20 15:51:30|1837.2|1836.8|1837.6|1837.4|1837.6|1837.4|1837.2|1836.6|6924
1640015500000|2021-12-20 15:51:40|1837.8|1837.2|1837.8|1837.6|1837.8|1837.6|1837.4|1837|515
1640015510000|2021-12-20 15:51:50|1837.6|1837.4|1838|1837.6|1838|1837.6|1837|1836.6|2426
1640015520000|2021-12-20 15:52:00|1837.8|1837.8|1838.2|1838|1838.2|1838|1837.8|1837.4|928
1640015530000|2021-12-20 15:52:10|1838.4|1837.8|1838.2|1838|1838.6|1838.2|1838.2|1837.8|0
1640015540000|2021-12-20 15:52:20|1838.4|1838.2|1838.4|1837.8|1838.6|1838.2|1838.2|1837.8|1127
1640015550000|2021-12-20 15:52:30|1838.2|1837.6|1837.8|1837.4|1838.2|1837.6|1837.6|1837.2|738
1640015560000|2021-12-20 15:52:40|1837.6|1837.6|1837.4|1837|1837.6|1837.6|1837.2|1836.8|338
1640015570000|2021-12-20 15:52:50|1837.2|1836.8|1837.2|1836.6|1837.2|1837|1836.8|1836.4|2450
1640015580000|2021-12-20 15:53:00|1837|1836.8|1836.6|1836.2|1837|1836.8|1836.6|1836.2|2664
1640015590000|2021-12-20 15:53:10|1836.8|1836.4|1836.8|1836.4|1836.8|1836.6|1836.4|1836.2|5200
1640015600000|2021-12-20 15:53:20|1836.6|1836.2|1836.4|1836|1836.6|1836.2|1836.4|1836|2804
1640015610000|2021-12-20 15:53:30|1836.2|1835.8|1836.2|1835.8|1836.4|1835.8|1836|1835.6|1846
1640015620000|2021-12-20 15:53:40|1836.4|1836|1836.2|1835.8|1836.4|1836.2|1836|1835.6|2391
1640015630000|2021-12-20 15:53:50|1836|1835.6|1835|1834.6|1836|1835.8|1835|1834.6|9570
1640015640000|2021-12-20 15:54:00|1835.2|1834.8|1835.4|1835|1835.6|1835.4|1835|1834.6|2306
1640015650000|2021-12-20 15:54:10|1835.2|1835.2|1835.2|1834.8|1835.2|1835.2|1835|1834.6|0
1640015660000|2021-12-20 15:54:20|1835|1834.6|1835.4|1835.2|1835.4|1835.2|1835|1834.6|366
1640015670000|2021-12-20 15:54:30|1835.2|1835|1835.2|1834.8|1835.2|1835|1835|1834.6|1197
1640015680000|2021-12-20 15:54:40|1835.4|1835|1835.2|1835|1835.6|1835.2|1835.2|1834.8|783
1640015690000|2021-12-20 15:54:50|1835.4|1835.2|1835.4|1835|1835.6|1835.4|1835.2|1835|560
1640015700000|2021-12-20 15:55:00|1835.2|1834.8|1836.2|1836|1836.2|1836|1834.8|1834.4|3796
1640015710000|2021-12-20 15:55:10|1836.4|1835.8|1837.2|1836.8|1837.2|1837|1836.2|1835.6|3876
1640015720000|2021-12-20 15:55:20|1837|1836.6|1837|1836.6|1838|1837.8|1837|1836.6|1735
1640015730000|2021-12-20 15:55:30|1836.8|1836.4|1836.4|1836|1837.2|1836.8|1836.4|1836|438
1640015740000|2021-12-20 15:55:40|1836.6|1836.2|1836.2|1835.8|1836.6|1836.2|1836|1835.8|480
1640015750000|2021-12-20 15:55:50|1836.4|1836|1836.8|1836.2|1836.8|1836.4|1836.4|1836|1279
1640015760000|2021-12-20 15:56:00|1836.6|1836|1836.4|1836|1837|1836.6|1836.2|1835.8|9139
1640015770000|2021-12-20 15:56:10|1836.2|1835.8|1835.2|1835|1836.2|1835.8|1835.2|1834.8|6324
1640015780000|2021-12-20 15:56:20|1835.4|1834.8|1835.4|1835.2|1835.6|1835.2|1835.2|1834.8|168
1640015790000|2021-12-20 15:56:30|1835.2|1835|1835.4|1835|1835.6|1835.2|1835.2|1834.8|204
1640015800000|2021-12-20 15:56:40|1835.6|1835.2|1836|1835.6|1836.2|1835.8|1835.6|1835|1818
1640015810000|2021-12-20 15:56:50|1835.8|1835.4|1835.8|1835.2|1835.8|1835.6|1835.6|1835.2|759
1640015820000|2021-12-20 15:57:00||1835.4||1835.4||1835.6||1835.2|0
1640015830000|2021-12-20 15:57:10|1836|1835.6|1836|1835.6|1836.2|1835.8|1835.8|1835.4|164
1640015840000|2021-12-20 15:57:20|1835.8|1835.4|1835.2|1834.8|1835.8|1835.4|1835|1834.6|1396
1640015850000|2021-12-20 15:57:30|1835|1834.6|1835.6|1835.2|1835.6|1835.2|1835|1834.6|2298
1640015860000|2021-12-20 15:57:40|1835.4|1835|1835.8|1835.4|1835.8|1835.6|1835.4|1835|1274
1640015870000|2021-12-20 15:57:50|1836|1835.6|1836|1835.8|1836.2|1835.8|1836|1835.6|0
1640015880000|2021-12-20 15:58:00|1836.2|1835.6|1836.8|1836.2|1836.8|1836.4|1835.8|1835.6|2978
1640015890000|2021-12-20 15:58:10|1837|1836.4|1837.2|1836.8|1837.4|1837|1837|1836.4|368
1640015900000|2021-12-20 15:58:20|1837.4|1837|1837|1836.6|1837.4|1837|1836.4|1836.2|17
1640015910000|2021-12-20 15:58:30|1837.2|1836.8|1836.8|1836.4|1837.2|1836.8|1836.6|1836.4|357
1640015920000|2021-12-20 15:58:40|1837|1836.6|1837.2|1836.8|1837.2|1836.8|1836.8|1836.6|0
1640015930000|2021-12-20 15:58:50|1837|1836.6|1837|1836.8|1837.2|1836.8|1836.8|1836.4|588
1640015940000|2021-12-20 15:59:00|1836.8|1836.6|1837.6|1837.2|1837.6|1837.2|1836.8|1836.4|671
1640015950000|2021-12-20 15:59:10|1837.4|1837|1837.4|1837|1837.6|1837.2|1837|1836.8|1799
1640015960000|2021-12-20 15:59:20|1837.2|1837.2|1837.4|1837|1837.6|1837.2|1837.2|1836.8|1719
1640015970000|2021-12-20 15:59:30|1837.6|1837.2|1837.6|1837|1837.8|1837.4|1837.4|1837|520
1640015980000|2021-12-20 15:59:40|1837.4|1837.2|1837.4|1837.2|1837.6|1837.2|1837.4|1837|0
1640015990000|2021-12-20 15:59:50|1837.6|1837.4|1838|1837.8|1838|1837.8|1837.4|1837|3147
1640016000000|2021-12-20 16:00:00|1837.8|1837.6|1837|1836.8|1837.8|1837.6|1836.8|1836.6|3076
1640016010000|2021-12-20 16:00:10|1837.2|1836.6|1837|1836.6|1837.6|1837.2|1837|1836.6|1243
1640016020000|2021-12-20 16:00:20|1837.2|1836.8|1837.2|1837|1837.4|1837|1837|1836.8|164
1640016030000|2021-12-20 16:00:30|1837|1836.8|1837.2|1836.8|1837.6|1837.4|1837|1836.8|3561
1640016040000|2021-12-20 16:00:40|1837|1836.6|1836.4|1836|1837|1836.6|1836.4|1836|3790
1640016050000|2021-12-20 16:00:50|1836.2|1836.2|1836.6|1836.2|1836.6|1836.2|1836.2|1836|0
1640016060000|2021-12-20 16:01:00|1836.4|1836|1837|1836.6|1837|1836.6|1836.2|1835.8|1495
1640016070000|2021-12-20 16:01:10|1836.8|1836.4|1836|1835.6|1836.8|1836.4|1836|1835.6|1054
1640016080000|2021-12-20 16:01:20|1836.2|1835.8|1836.2|1836|1836.4|1836.2|1836.2|1835.6|725
1640016090000|2021-12-20 16:01:30|1836.4|1835.8|1835.8|1835.4|1836.4|1835.8|1835.6|1835.2|1474
1640016100000|2021-12-20 16:01:40|1835.6|1835.2|1835.4|1835.2|1835.8|1835.2|1835.2|1835|3820
1640016110000|2021-12-20 16:01:50|1835.6|1835|1835.8|1835.4|1836|1835.6|1835.6|1835|1170
1640016120000|2021-12-20 16:02:00|1836|1835.6|1836.2|1836|1836.6|1836.2|1835.8|1835.4|2826
1640016130000|2021-12-20 16:02:10|1836|1835.8|1836.6|1836|1836.6|1836.2|1836|1835.6|1621
1640016140000|2021-12-20 16:02:20|1836.4|1835.8|1836.2|1835.8|1836.4|1836|1836|1835.6|372
1640016150000|2021-12-20 16:02:30|1836.4|1836|1835.6|1835.2|1836.4|1836.2|1835.6|1835.2|0
1640016160000|2021-12-20 16:02:40|1835.8|1835.4|1836|1835.6|1836|1835.8|1835.6|1835.4|758
1640016170000|2021-12-20 16:02:50|1835.8|1835.4|1835.6|1835.2|1835.8|1835.4|1835.6|1835.2|1400
1640016180000|2021-12-20 16:03:00|1835.8|1835.6|1836|1835.6|1836.2|1835.8|1835.4|1835.2|22695
1640016190000|2021-12-20 16:03:10|1836.2|1835.8|1836.2|1835.8|1836.2|1835.8|1835.8|1835.2|1121
1640016200000|2021-12-20 16:03:20|1836|1836|1836.4|1836|1836.6|1836.2|1836|1835.8|1716
1640016210000|2021-12-20 16:03:30|1836.2|1836.2|1836.6|1836.4|1836.6|1836.4|1836.2|1836.2|429
1640016220000|2021-12-20 16:03:40|1836.4|1836.2|1836.4|1836.2|1836.4|1836.2|1836.4|1836.2|338
1640016230000|2021-12-20 16:03:50|1836.2|1836|1836.6|1836|1836.6|1836.4|1836.2|1835.8|1806
1640016240000|2021-12-20 16:04:00|1836.8|1836.2|1836.8|1836.4|1837|1836.4|1836.4|1836|1531
1640016250000|2021-12-20 16:04:10|1836.6|1836.2|1836.6|1836.2|1836.8|1836.4|1836.4|1836|0
1640016260000|2021-12-20 16:04:20|1836.8|1836.4|1836.8|1836.6|1836.8|1836.6|1836.4|1836.2|2805
1640016270000|2021-12-20 16:04:30||1836.4||1836.6||1836.6||1836.4|0
1640016280000|2021-12-20 16:04:40|1836.6|1836.4|1837|1836.6|1837|1836.8|1836.4|1836.2|3722
1640016290000|2021-12-20 16:04:50|1837.2|1836.8|1837.2|1836.8|1837.2|1837|1837|1836.6|8401
1640016300000|2021-12-20 16:05:00|1837.4|1837|1837.4|1837.2|1837.6|1837.4|1837.2|1837|1206
1640016310000|2021-12-20 16:05:10|1837.6|1837|1837.4|1837|1837.6|1837.2|1837.2|1837|164
1640016320000|2021-12-20 16:05:20|1837.6|1837.2|1837.4|1837|1837.8|1837.2|1837|1836.8|6060
1640016330000|2021-12-20 16:05:30|1837.2|1836.8|1836.8|1836.6|1837.2|1837|1836.8|1836.4|0
1640016340000|2021-12-20 16:05:40|1837|1836.8|1837|1836.6|1837.2|1836.8|1836.8|1836.4|1625
1640016350000|2021-12-20 16:05:50|1836.8||1837||1837||1836.8||0
1640016360000|2021-12-20 16:06:00|1836.8|1836.4|1836.8|1836.4|1837|1836.8|1836.6|1836.4|1778
1640016370000|2021-12-20 16:06:10|1837|1836.6|1837.2|1837|1837.6|1837.4|1836.8|1836.4|3115
1640016380000|2021-12-20 16:06:20|1837.4|1837.2|1837.8|1837.4|1837.8|1837.4|1837.4|1837.2|296
1640016390000|2021-12-20 16:06:30|1837.6|1837.2|1836.8|1836.6|1837.6|1837.2|1836.8|1836.6|1167
1640016400000|2021-12-20 16:06:40|1837|1836.8|1837.4|1837|1837.6|1837.2|1837|1836.6|349
1640016410000|2021-12-20 16:06:50|1837.2|1836.8|1836.6|1836.2|1837.2|1836.8|1836.6|1836.2|174
1640016420000|2021-12-20 16:07:00|1836.8|1836.4|1837.6|1837.2|1837.6|1837.2|1836.8|1836.2|685
1640016430000|2021-12-20 16:07:10|1837.4|1837|1837.4|1837|1837.4|1837.2|1837.4|1837|0
1640016440000|2021-12-20 16:07:20|1837.2|1837.2|1836.8|1836.4|1837.2|1837.2|1836.8|1836.4|2043
1640016450000|2021-12-20 16:07:30|1837|1836.6|1837|1836.8|1837.2|1837|1837|1836.6|0
1640016460000|2021-12-20 16:07:40|1837.2|1837|1837|1836.6|1837.6|1837.2|1837|1836.6|716
1640016470000|2021-12-20 16:07:50|1837.2|1836.8|1837|1836.8|1837.4|1837|1837|1836.6|1057
1640016480000|2021-12-20 16:08:00|1837.2|1836.6|1837.8|1837.4|1837.8|1837.6|1837.2|1836.6|823
1640016490000|2021-12-20 16:08:10||1837.6||1837.6||1837.6||1837.6|0
1640016500000|2021-12-20 16:08:20|1837.6|1837.4|1837.2|1836.8|1837.6|1837.4|1837|1836.8|2244
1640016510000|2021-12-20 16:08:30|1837.4|1837|1837.2|1836.8|1837.4|1837.2|1837|1836.6|1989
1640016520000|2021-12-20 16:08:40||1837||1836.8||1837||1836.8|0
1640016530000|2021-12-20 16:08:50|1837.4|1837|1837.4|1837|1837.6|1837.2|1837|1836.8|1556
1640016540000|2021-12-20 16:09:00|1837.2|1837.2|1837.4|1837.2|1837.4|1837.2|1837.2|1836.8|1005
1640016550000|2021-12-20 16:09:10|1837.6|1837.4|1838.4|1838|1838.4|1838.2|1837.6|1837.4|7133
1640016560000|2021-12-20 16:09:20|1838.6|1838.2|1838.8|1838.4|1838.8|1838.4|1838.4|1838|1028
1640016570000|2021-12-20 16:09:30|1838.6|1838.6|1838.6|1838.4|1839|1838.6|1838.6|1838.4|500
1640016580000|2021-12-20 16:09:40|1838.8|1838.6|1839|1838.6|1839|1838.8|1838.6|1838.6|2261
1640016590000|2021-12-20 16:09:50|1838.8|1838.8|1839|1838.8|1839.2|1839|1838.8|1838.8|5131
1640016600000|2021-12-20 16:10:00|1838.8|1838.6|1839.2|1839|1839.2|1839|1838.2|1838|8868
1640016610000|2021-12-20 16:10:10|1839|1838.8|1838.8|1838.6|1839.2|1838.8|1838.8|1838.6|230
1640016620000|2021-12-20 16:10:20|1839|1838.8|1839.2|1838.8|1839.2|1838.8|1838.6|1838.4|9879
1640016630000|2021-12-20 16:10:30|1839|1839|1839|1838.6|1839.2|1839|1839|1838.6|1586
1640016640000|2021-12-20 16:10:40|1838.8|1838.8|1839.4|1839|1839.4|1839.2|1838.8|1838.8|3810
1640016650000|2021-12-20 16:10:50|1839.2|1838.8|1838.6|1838.2|1839.4|1838.8|1838.4|1838|1438
1640016660000|2021-12-20 16:11:00|1838.8|1838.4|1839|1838.6|1839|1838.8|1838.6|1838.2|2391
1640016670000|2021-12-20 16:11:10|1839.2|1838.8|1839.2|1838.8|1839.4|1839.2|1839|1838.8|1628
1640016680000|2021-12-20 16:11:20|1839|1838.6|1838.6|1838.4|1839|1838.6|1838.4|1838.2|1384
1640016690000|2021-12-20 16:11:30|1838.4|1838.2|1838.4|1838.2|1838.4|1838.2|1838.2|1838|2102
1640016700000|2021-12-20 16:11:40|1838.2|1838|1838.4|1838|1838.4|1838|1838.2|1838|723
1640016710000|2021-12-20 16:11:50|1838.2|1838.2|1838.6|1838.2|1838.8|1838.4|1838.2|1838|3561
1640016720000|2021-12-20 16:12:00|1838.4|1838.4|1838.8|1838.6|1838.8|1838.6|1838.4|1838.2|2578
1640016730000|2021-12-20 16:12:10|1838.6|1838.4|1838.8|1838.4|1838.8|1838.4|1838.4|1838.2|1829
1640016740000|2021-12-20 16:12:20|1839|1838.6|1839.2|1839|1839.6|1839.2|1839|1838.6|2676
1640016750000|2021-12-20 16:12:30|1839.4|1839.2|1839.4|1839.2|1839.6|1839.2|1839|1838.8|3073
1640016760000|2021-12-20 16:12:40|1839.6|1839.4|1839.8|1839.4|1840|1839.6|1839.6|1839.2|856
1640016770000|2021-12-20 16:12:50|1839.6|1839.2|1839.8|1839.4|1839.8|1839.4|1839.4|1839.2|480
1640016780000|2021-12-20 16:13:00|1839.6|1839.2|1839.4|1839|1839.8|1839.4|1839.4|1839|2708
1640016790000|2021-12-20 16:13:10|1839.2|1838.8|1838.8|1838.4|1839.2|1838.8|1838.8|1838.2|4996
1640016800000|2021-12-20 16:13:20|1839|1838.6|1839.2|1838.8|1839.2|1839|1839|1838.6|642
1640016810000|2021-12-20 16:13:30|1839.4|1839|1838.8|1838.6|1839.4|1839.2|1838.8|1838.4|6269
1640016820000|2021-12-20 16:13:40|1838.6|1838.4|1838.6|1838.4|1838.8|1838.6|1838.6|1838.4|1663
1640016830000|2021-12-20 16:13:50|1838.8|1838.6|1838.6|1838.4|1838.8|1838.6|1838.6|1838.2|513
1640016840000|2021-12-20 16:14:00|1838.8|1838.2|1838.6|1838.2|1838.8|1838.4|1838.4|1838|411
1640016850000|2021-12-20 16:14:10|1838.4|1838|1838.4|1838|1838.6|1838|1838|1837.8|2264
1640016860000|2021-12-20 16:14:20|1838.2|1838.2|1838.4|1838|1838.6|1838.4|1838.2|1838|1027
1640016870000|2021-12-20 16:14:30|1838.2|1838.2|1838.2|1838|1838.2|1838.2|1838.2|1838|0
1640016880000|2021-12-20 16:14:40|1838.4|1838.2|1838.4|1838|1838.6|1838.2|1838.2|1838|16937
1640016890000|2021-12-20 16:14:50|1838.2|1837.8|1838.4|1838|1838.4|1838|1838|1837.8|1608
1640016900000|2021-12-20 16:15:00|1838|1837.6|1838.4|1838|1838.6|1838|1838|1837.6|6604
1640016910000|2021-12-20 16:15:10|1838.2|1837.8|1838.2|1837.6|1838.6|1838|1838|1837.4|511
1640016920000|2021-12-20 16:15:20|1838.4|1837.8|1838|1837.4|1838.4|1837.8|1837.6|1837.2|823
1640016930000|2021-12-20 16:15:30|1837.8|1837.2|1836.8|1836.2|1837.8|1837.2|1836.8|1836.2|502
1640016940000|2021-12-20 16:15:40|1837|1836.4|1837|1836.4|1837.2|1836.6|1836.8|1836.2|164
1640016950000|2021-12-20 16:15:50|1837.2|1836.6|1837.4|1836.8|1837.6|1837|1837|1836.4|349
1640016960000|2021-12-20 16:16:00|1837.6|1837|1837.4|1836.8|1838|1837.4|1837.4|1836.8|421
1640016970000|2021-12-20 16:16:10|1837.6|1837|1837.8|1837.2|1837.8|1837.2|1837.6|1837|959
1640016980000|2021-12-20 16:16:20|1838|1837.4|1837.8|1837.4|1838|1837.6|1837.6|1837|1185
1640016990000|2021-12-20 16:16:30|1838|1837.2|1837.8|1837.2|1838|1837.4|1837.6|1837.2|308
1640017000000|2021-12-20 16:16:40|1837.4|1837|1838|1837.4|1838|1837.4|1837.4|1836.8|348
1640017010000|2021-12-20 16:16:50|1837.8|1837.2|1838.6|1837.8|1838.6|1837.8|1837.8|1837.2|164
1640017020000|2021-12-20 16:17:00|1838.2|1838|1838.2|1837.6|1838.4|1838|1837.8|1837.4|0
1640017030000|2021-12-20 16:17:10|1838.4|1837.8|1838.2|1837.6|1838.4|1837.8|1838|1837.4|534
1640017040000|2021-12-20 16:17:20|1838|1837.4|1837.4|1836.6|1838|1837.4|1837.4|1836.6|371
1640017050000|2021-12-20 16:17:30|1837.6|1836.8|1837.4|1836.8|1837.6|1837|1837.4|1836.8|0
1640017060000|2021-12-20 16:17:40|1837.6|1837|1837.8|1837.4|1838|1837.6|1837.4|1836.8|318
1640017070000|2021-12-20 16:17:50|1838|1837.6|1837.6|1837.2|1838|1837.6|1837.6|1837.2|0
1640017080000|2021-12-20 16:18:00|1837.8|1837.4|1837.8|1837.2|1838|1837.6|1837.6|1837.2|0
1640017090000|2021-12-20 16:18:10|1837.6|1837.4|1837.8|1837.2|1838.2|1837.6|1837.6|1837.2|1527
1640017100000|2021-12-20 16:18:20|1838|1837.4|1837.4|1836.8|1838|1837.4|1837.4|1836.8|3377
1640017110000|2021-12-20 16:18:30|1837.8|1837.2|1838.2|1837.6|1838.4|1837.8|1837.6|1837|836
1640017120000|2021-12-20 16:18:40|1838.4|1837.8|1838.4|1838|1838.6|1838|1838.2|1837.6|0
1640017130000|2021-12-20 16:18:50|1838.2|1837.8|1838.6|1838|1838.8|1838.2|1838.2|1837.8|503
1640017140000|2021-12-20 16:19:00|1838.8|1838.2|1838.4|1838|1838.8|1838.4|1838.4|1838|631
1640017150000|2021-12-20 16:19:10|1838.6|1838.2|1839.4|1838.8|1839.4|1839|1838.6|1838.2|483
1640017160000|2021-12-20 16:19:20|1839.2|1838.6|1839.2|1838.8|1839.4|1839|1839.2|1838.6|0
1640017170000|2021-12-20 16:19:30|1839.4|1838.6|1839.2|1838.6|1839.6|1839.2|1839.2|1838.6|442
1640017180000|2021-12-20 16:19:40|1839.4|1838.8|1839.8|1839.2|1840.2|1839.6|1839.2|1838.6|1091
1640017190000|2021-12-20 16:19:50|1839.6|1839|1840|1839.4|1840|1839.4|1839.6|1839|301
1640017200000|2021-12-20 16:20:00|1840.2|1839.6|1840|1839.6|1840.2|1839.8|1840|1839.2|522
1640017210000|2021-12-20 16:20:10|1840.2|1839.8|1840.6|1840|1840.8|1840.2|1840.2|1839.8|2263
1640017220000|2021-12-20 16:20:20|1840.8|1840.2|1841.2|1840.6|1841.2|1840.8|1840.6|1840.2|636
1640017230000|2021-12-20 16:20:30|1841.4|1840.8|1841.6|1841.2|1841.6|1841.2|1841.4|1840.8|2284
1640017240000|2021-12-20 16:20:40|1841.2|1840.8|1841|1840.4|1841.4|1840.8|1840.8|1840.4|926
1640017250000|2021-12-20 16:20:50|1841.2|1840.8|1840.6|1840.2|1841.2|1840.8|1840.6|1840|684
1640017260000|2021-12-20 16:21:00|1841|1840.4|1840.4|1839.8|1841|1840.6|1840.4|1839.8|528
1640017270000|2021-12-20 16:21:10|1840.2|1839.6|1840|1839.4|1840.4|1839.8|1839.8|1839.2|479
1640017280000|2021-12-20 16:21:20|1839.8|1839.2|1840|1839.6|1840.2|1839.6|1839.8|1839.2|680
1640017290000|2021-12-20 16:21:30|1840.4|1839.8|1839.6|1839|1840.4|1839.8|1839.6|1839|1078
1640017300000|2021-12-20 16:21:40|1839.4|1838.8|1839.6|1839|1839.8|1839.2|1839.4|1838.8|130
1640017310000|2021-12-20 16:21:50|1839.4|1838.8|1839.4|1839|1839.8|1839.2|1839.4|1838.8|260
1640017320000|2021-12-20 16:22:00|1839.8|1839.2|1840|1839.4|1840|1839.6|1839.4|1839|398
1640017330000|2021-12-20 16:22:10|1839.8|1839.6|1840.4|1839.8|1840.4|1839.8|1839.8|1839.4|631
1640017340000|2021-12-20 16:22:20|1839.8|1839.2|1839.6|1839|1840|1839.6|1839.6|1839|1400
1640017350000|2021-12-20 16:22:30|1839.4|1838.8|1840.2|1839.6|1840.2|1839.8|1839.4|1838.8|2119
1640017360000|2021-12-20 16:22:40|1840|1839.8|1840.4|1839.8|1840.8|1840.2|1840|1839.6|535
1640017370000|2021-12-20 16:22:50|1840.6|1840|1841.4|1840.8|1841.4|1840.8|1840.4|1839.8|2254
1640017380000|2021-12-20 16:23:00|1840.8|1840.2|1841|1840.6|1841|1840.6|1840.6|1840|1152
1640017390000|2021-12-20 16:23:10|1840.8|1840.4|1841|1840.4|1841|1840.4|1840.6|1840|0
1640017400000|2021-12-20 16:23:20|1840.8|1840.2|1840.8|1840.2|1841.2|1840.8|1840.8|1840.2|1463
1640017410000|2021-12-20 16:23:30|1841|1840.4|1841|1840.4|1841.2|1840.8|1840.8|1840.2|500
1640017420000|2021-12-20 16:23:40|1840.8|1840.2|1841|1840.4|1841.2|1840.8|1840.6|1840.2|1356
1640017430000|2021-12-20 16:23:50|1841.2|1840.6|1841.2|1840.6|1841.2|1840.8|1841|1840.4|1304
1640017440000|2021-12-20 16:24:00|1841|1840.4|1840.8|1840.4|1841.2|1840.6|1840.8|1840.4|361
1640017450000|2021-12-20 16:24:10|1841.2|1840.6|1841.2|1840.6|1841.2|1840.6|1841|1840.4|1699
1640017460000|2021-12-20 16:24:20|1841|1840.4|1841.4|1840.8|1841.6|1841|1840.8|1840.4|1254
1640017470000|2021-12-20 16:24:30|1841.2|1840.6|1840.8|1840.2|1841.6|1841|1840.6|1840|190
1640017480000|2021-12-20 16:24:40|1840.6|1840|1841.2|1840.8|1841.2|1840.8|1840.6|1840|164
1640017490000|2021-12-20 16:24:50|1841|1840.6|1840.6|1840|1841.2|1840.6|1840.4|1839.8|450
1640017500000|2021-12-20 16:25:00|1840.2|1839.6|1840.2|1839.6|1840.4|1839.8|1839.6|1839|1560
1640017510000|2021-12-20 16:25:10|1839.8|1839.4|1839.4|1838.8|1840|1839.4|1839.4|1838.8|194
1640017520000|2021-12-20 16:25:20|1839.6|1839|1839.4|1838.8|1839.6|1839|1839.2|1838.6|436
1640017530000|2021-12-20 16:25:30|1839.2|1838.6|1839.2|1838.6|1839.4|1838.8|1839|1838.6|0
1640017540000|2021-12-20 16:25:40|1839|1838.8|1838.8|1838.2|1839.2|1838.8|1838.8|1838.2|288
1640017550000|2021-12-20 16:25:50|1839|1838.6|1839.8|1839.2|1840|1839.4|1838.8|1838.4|818
1640017560000|2021-12-20 16:26:00|1839.6|1839|1840.4|1839.8|1840.4|1839.8|1839.4|1839|706
1640017570000|2021-12-20 16:26:10|1840.2|1839.6|1840|1839.6|1840.4|1839.8|1840|1839.6|579
1640017580000|2021-12-20 16:26:20|1840.2|1839.4|1839.6|1839|1840.2|1839.8|1839.6|1839|550
1640017590000|2021-12-20 16:26:30|1840|1839.4|1840|1839.4|1840|1839.4|1839.4|1838.8|0
1640017600000|2021-12-20 16:26:40|1839.8|1839.2|1839.6|1839|1840|1839.6|1839.6|1839|1290
1640017610000|2021-12-20 16:26:50|1839.4|1838.8|1839.8|1839.2|1840|1839.6|1839.4|1838.8|342
1640017620000|2021-12-20 16:27:00|1840.4|1839.4|1840.2|1839.6|1840.4|1839.8|1840|1839.2|213
1640017630000|2021-12-20 16:27:10|1840|1839.4|1840.4|1839.8|1840.8|1840.2|1839.8|1839.4|1819
1640017640000|2021-12-20 16:27:20|1840.6|1840|1840.4|1840|1841|1840.4|1840.4|1839.8|1493
1640017650000|2021-12-20 16:27:30|1840.2|1839.8|1840.2|1839.6|1840.2|1839.8|1839.8|1839.4|282
1640017660000|2021-12-20 16:27:40|1840|1839.8|1839.6|1839.2|1840|1839.8|1839.2|1838.8|209
1640017670000|2021-12-20 16:27:50|1839.8|1839.4|1839.4|1839|1839.8|1839.4|1839.4|1839|0
1640017680000|2021-12-20 16:28:00|1839.8|1839.4|1839.8|1839.2|1840.2|1839.8|1839.8|1839.2|2030
1640017690000|2021-12-20 16:28:10|1839.6|1839|1840.2|1839.8|1840.2|1839.8|1839.6|1839|2524
1640017700000|2021-12-20 16:28:20|1840|1839.6|1840.6|1839.8|1840.6|1839.8|1839.8|1839.4|1108
1640017710000|2021-12-20 16:28:30|1840.4|1840|1840.4|1839.8|1840.6|1840.2|1840.2|1839.8|0
1640017720000|2021-12-20 16:28:40|1840.6|1840|1840.2|1839.8|1840.6|1840|1840|1839.6|367
1640017730000|2021-12-20 16:28:50|1840.4|1840|1840.4|1840|1840.4|1840|1840|1839.4|130
1640017740000|2021-12-20 16:29:00|1840|1839.4|1840.6|1840|1840.6|1840|1840|1839.4|477
1640017750000|2021-12-20 16:29:10|1840.4|1839.8|1840.8|1840.4|1841|1840.4|1840.4|1839.8|500
1640017760000|2021-12-20 16:29:20|1841|1840.2|1840.8|1840.4|1841.2|1840.6|1840.8|1840.2|8
1640017770000|2021-12-20 16:29:30|1841|1840.6|1841.2|1840.6|1841.2|1840.6|1840.4|1840|729
1640017780000|2021-12-20 16:29:40|1841.4|1840.4|1841.8|1841|1841.8|1841|1841.2|1840.4|343
1640017790000|2021-12-20 16:29:50|1841.4|1840.8|1841.6|1841|1842|1841.2|1841|1840.6|274
1640073620000|2021-12-21 08:00:20|1864.8|1863.8|1864.8|1861|1864.8|1863.8|1864.8|1860.8|118200
1640073630000|2021-12-21 08:00:30|1865|1861.6|1865.2|1863.4|1867|1866|1864.8|1861.6|1662
1640073640000|2021-12-21 08:00:40|1865.8|1863.2|1867|1865.6|1867|1865.8|1864.8|1863.2|1400
1640073650000|2021-12-21 08:00:50|1867.8|1865.8|1868.4|1867.4|1869|1867.6|1867|1865.8|10132
1640073660000|2021-12-21 08:01:00|1869|1867.6|1871|1869.6|1871|1870.2|1868.4|1867.4|37861
1640073670000|2021-12-21 08:01:10|1870.8|1869.4|1872.2|1871.6|1873.2|1872.6|1869.8|1868.8|14642
1640073680000|2021-12-21 08:01:20|1872|1871.4|1872.8|1871.8|1873.2|1872.2|1871.6|1870.4|6728
1640073690000|2021-12-21 08:01:30|1872.6|1870.8|1872.6|1870.8|1873|1871.8|1871.6|1870.2|6726
1640073700000|2021-12-21 08:01:40|1872.8|1872|1872.4|1871.4|1873|1872|1871|1870|2945
1640073710000|2021-12-21 08:01:50|1872.6|1871.6|1871.6|1870.6|1872.8|1871.6|1871.4|1870.4|5197
1640073720000|2021-12-21 08:02:00|1871.8|1870.4|1871|1870|1872|1871|1871|1870|3653
1640073730000|2021-12-21 08:02:10|1870.8|1869.8|1869.6|1868.6|1871.4|1870|1869.2|1868|8277
1640073740000|2021-12-21 08:02:20|1869.4|1867.8|1870.2|1869.2|1870.2|1869.2|1869|1867.8|2071
1640073750000|2021-12-21 08:02:30|1870|1869.4|1869|1867.8|1870|1869.4|1868.2|1867|8263
1640073760000|2021-12-21 08:02:40|1869.2|1868|1869.8|1868.6|1870|1868.6|1868.8|1867.8|0
1640073770000|2021-12-21 08:02:50|1869.6|1868.8|1870|1869|1870|1869|1868|1867.8|16075
1640073780000|2021-12-21 08:03:00|1870.2|1869.2|1870.8|1870|1871.2|1870.4|1869.8|1868|9218
1640073790000|2021-12-21 08:03:10|1870.4|1869.8|1868.4|1867.8|1870.4|1870|1868|1867.8|13297
1640073800000|2021-12-21 08:03:20|1868.2|1867.4|1868.6|1867.6|1868.6|1867.6|1868.2|1867.4|3075
1640073810000|2021-12-21 08:03:30|1868.4|1867.4|1869.8|1868.4|1870|1869|1868.4|1867.4|3385
1640073820000|2021-12-21 08:03:40|1870|1868.6|1869.8|1868.8|1870|1869|1869.4|1868.4|2161
1640073830000|2021-12-21 08:03:50|1869|1868.6|1869.4|1868.6|1870|1868.6|1869|1868|100
1640073840000|2021-12-21 08:04:00|1869.8|1868.8|1870|1868.8|1870|1869.2|1869.8|1868.6|144
1640073850000|2021-12-21 08:04:10|1869.8|1869|1871.2|1870.4|1871.2|1870.6|1869.8|1869|4600
1640073860000|2021-12-21 08:04:20|1871|1870.6|1871.8|1871|1872|1871|1871|1870.4|104
1640073870000|2021-12-21 08:04:30|1872|1871.2|1873.2|1872.2|1873.4|1872.6|1870.8|1870.6|25048
1640073880000|2021-12-21 08:04:40|1873|1871.4|1873.2|1872.4|1873.4|1872.6|1872.6|1871|1206
1640073890000|2021-12-21 08:04:50|1872.6|1872.2|1873|1871.6|1873.4|1872.4|1872.2|1871|2749
1640073900000|2021-12-21 08:05:00|1873.2|1871.8|1874.4|1873.4|1874.6|1873.6|1873|1871.8|5868
1640073910000|2021-12-21 08:05:10|1874.6|1873.6|1875.4|1874.2|1875.6|1874.6|1874.4|1873.4|2893
1640073920000|2021-12-21 08:05:20|1875.2|1874|1876|1875.4|1876|1875.6|1874.6|1874|6500
1640073930000|2021-12-21 08:05:30|1876.6|1875.6|1875|1874|1877|1875.6|1874.6|1873.6|2780
1640073940000|2021-12-21 08:05:40|1874.8|1873.6|1874|1873|1874.8|1873.6|1873.6|1872.8|0
1640073950000|2021-12-21 08:05:50|1874.2|1873.4|1874.6|1873.6|1874.8|1873.6|1874.2|1873.4|162
1640073960000|2021-12-21 08:06:00|1874.8|1873.8|1872.8|1872|1875.6|1875|1872.6|1872|6103
1640073970000|2021-12-21 08:06:10|1872.6|1871.4|1875.6|1874.6|1876|1874.8|1872.2|1871|6912
1640073980000|2021-12-21 08:06:20|1875.4|1874.4|1875.8|1874.8|1876.8|1875.8|1874.6|1873.8|4662
1640073990000|2021-12-21 08:06:30|1876.2|1875|1876.2|1875.8|1876.2|1875.8|1875.6|1874.6|1028
1640074000000|2021-12-21 08:06:40|1876.6|1876|1876.6|1875.6|1878|1876.8|1876.6|1875.6|697
1640074010000|2021-12-21 08:06:50|1876.8|1875.8|1877.8|1876.6|1877.8|1876.8|1876.8|1875.8|0
1640074020000|2021-12-21 08:07:00|1877.6|1876.8|1877.4|1876.6|1878|1877.2|1876.8|1876|2416
1640074030000|2021-12-21 08:07:10|1877.8|1876.8|1877.6|1876.6|1878|1877.2|1877|1876.2|2001
1640074040000|2021-12-21 08:07:20|1877.4|1876.4|1877.4|1876.2|1877.4|1876.4|1876.6|1875.6|2977
1640074050000|2021-12-21 08:07:30|1877.2|1876.4|1877|1875.8|1877.2|1876.4|1876.6|1875.6|481
1640074060000|2021-12-21 08:07:40|1876.8|1875.6|1875.8|1875|1876.8|1875.8|1875.8|1875|1000
1640074070000|2021-12-21 08:07:50|1875.6|1875.2|1875.8|1874.8|1876.2|1875.2|1875.4|1874.2|2135
1640074080000|2021-12-21 08:08:00|1876|1875|1875.8|1874.6|1876.2|1875.2|1875.2|1874.6|144
1640074090000|2021-12-21 08:08:10|1875.4|1874.4|1875|1874|1875.8|1874.6|1874.6|1873.4|1497
1640074100000|2021-12-21 08:08:20|1874.8|1873.8|1874|1873|1875|1874.2|1874|1872.8|1746
1640074110000|2021-12-21 08:08:30|1873.8|1872.6|1872.8|1872.2|1873.8|1872.8|1872.8|1872.2|0
1640074120000|2021-12-21 08:08:40|1873.4|1872.4|1872.8|1872|1873.4|1872.4|1872.8|1872|4497
1640074130000|2021-12-21 08:08:50|1872.6|1871.6|1871.4|1870.4|1872.6|1871.6|1871.4|1870.2|2311
1640074140000|2021-12-21 08:09:00|1871.2|1870.6|1870|1869.4|1871.2|1870.8|1870|1869.2|2486
1640074150000|2021-12-21 08:09:10|1870.2|1869.6|1870|1869.2|1870.2|1869.8|1869.6|1868.8|2718
1640074160000|2021-12-21 08:09:20||1869.4||1869.4||1869.6||1869|0
1640074170000|2021-12-21 08:09:30|1869.8|1869.2|1870|1869.4|1870.2|1869.8|1869|1868.4|321
1640074180000|2021-12-21 08:09:40|1870.2|1869.6|1871|1870.2|1872|1871.2|1870.2|1869.6|3177
1640074190000|2021-12-21 08:09:50|1870.8|1870|1870.8|1870|1872.2|1871|1870.4|1870|2249
1640074200000|2021-12-21 08:10:00|1871.2|1870.2|1870.4|1870|1871.4|1870.6|1870.4|1869.8|3300
1640074210000|2021-12-21 08:10:10|1870.6|1869.8|1871.2|1870.4|1871.4|1871|1869.8|1869|3256
1640074220000|2021-12-21 08:10:20|1871|1870.2|1870.8|1870|1871.2|1870.4|1870.4|1869.8|2546
1640074230000|2021-12-21 08:10:30|1870.6|1869.6|1870.8|1869.8|1871.6|1870.8|1870|1869|6356
1640074240000|2021-12-21 08:10:40|1871.2|1870|1871.2|1870.2|1871.2|1870.6|1870.6|1869.8|440
1640074250000|2021-12-21 08:10:50|1870.8|1870|1870.2|1869.6|1870.8|1870.2|1869.8|1869|369
1640074260000|2021-12-21 08:11:00|1870|1869.4|1870|1869|1870.2|1869.6|1870|1869|1100
1640074270000|2021-12-21 08:11:10|1869.6|1868.8|1871|1870.4|1871|1870.4|1869.4|1868.8|22805
1640074280000|2021-12-21 08:11:20|1871.4|1870.6|1872.6|1872|1873|1872|1871.2|1870.6|460
1640074290000|2021-12-21 08:11:30|1872.8|1872.2|1873|1872.4|1873.2|1872.6|1872.6|1872|1500
1640074300000|2021-12-21 08:11:40|1873.2|1872.6|1872.4|1871.6|1873.2|1872.6|1872|1871.4|4657
1640074310000|2021-12-21 08:11:50|1872.6|1871.8|1873.2|1872.6|1874.6|1873.4|1872.4|1871.6|4395
1640074320000|2021-12-21 08:12:00|1873.4|1872.8|1873|1872.2|1874|1872.8|1872.8|1872|3745
1640074330000|2021-12-21 08:12:10|1872.8|1872|1873.2|1872.4|1873.6|1872.8|1872.6|1872|1113
1640074340000|2021-12-21 08:12:20|1873.6|1872.6|1873.6|1873|1874|1873.4|1873.6|1872.6|600
1640074350000|2021-12-21 08:12:30|1873.8|1872.6|1873|1872.6|1873.8|1872.6|1873|1872.6|149
1640074360000|2021-12-21 08:12:40|1872.8|1872.4|1872.4|1872|1873|1872.6|1872.4|1872|3225
1640074370000|2021-12-21 08:12:50|1872.2|1871.6|1871.8|1871|1872.2|1871.6|1871.6|1870.8|5420
1640074380000|2021-12-21 08:13:00|1871.6|1871.2|1872.2|1871.4|1873.2|1872.6|1871.2|1870.8|5041
1640074390000|2021-12-21 08:13:10|1872.4|1871.6|1872.4|1871.2|1872.8|1872.2|1871.6|1871|6911
1640074400000|2021-12-21 08:13:20|1872.2|1871.4|1871|1870.4|1872.2|1871.8|1870.8|1870.2|3720
1640074410000|2021-12-21 08:13:30|1870.8|1870.2|1870.6|1870.2|1870.8|1870.2|1870.2|1869.8|686
1640074420000|2021-12-21 08:13:40|1870.4|1870|1871|1870.4|1871.2|1870.6|1870.4|1869.8|1748
1640074430000|2021-12-21 08:13:50|1871.2|1870.6|1871.6|1870.8|1871.6|1870.8|1870.2|1869|22298
1640074440000|2021-12-21 08:14:00|1871.4|1870.6|1871|1870.4|1871.4|1870.6|1870.8|1870|1337
1640074450000|2021-12-21 08:14:10|1870.8|1870.2|1870.8|1870|1871|1870.4|1870.6|1869.8|1100
1640074460000|2021-12-21 08:14:20|1870.6||1870.6||1870.6||1870.6||0
1640074470000|2021-12-21 08:14:30|1870.4|1870.2|1870.2|1869.6|1870.4|1870.2|1870|1869.2|2381
1640074480000|2021-12-21 08:14:40|1870.4|1870|1871.6|1870.6|1871.6|1870.8|1870.4|1869.6|12218
1640074490000|2021-12-21 08:14:50|1871.4|1870.4|1871.2|1870.2|1871.4|1870.8|1870.8|1870|1173
1640074500000|2021-12-21 08:15:00|1871.4|1870.4|1870.8|1870.2|1871.6|1871|1870.8|1869.6|641
1640074510000|2021-12-21 08:15:10|1870.6|1870|1870|1869.6|1871|1870|1870|1869.2|318
1640074520000|2021-12-21 08:15:20|1870.4|1869.8|1870|1869.2|1870.6|1869.8|1869.8|1869.2|852
1640074530000|2021-12-21 08:15:30|1870.4|1869.4|1870.4|1869.8|1870.8|1870|1870.4|1869.4|372
1640074540000|2021-12-21 08:15:40|1870.6|1869.6|1869.8|1869.2|1870.8|1869.8|1869.8|1869.2|435
1640074550000|2021-12-21 08:15:50|1870|1869.4|1870.8|1870|1870.8|1870|1870|1869.2|621
1640074560000|2021-12-21 08:16:00|1870.6|1869.8|1870|1869.2|1870.8|1870.2|1870|1869.2|0
1640074570000|2021-12-21 08:16:10|1870.2|1869.4|1868.8|1868|1870.4|1869.8|1868.4|1868|9061
1640074580000|2021-12-21 08:16:20|1869|1868.2|1869.2|1868.6|1869.4|1868.8|1868.6|1868|1537
1640074590000|2021-12-21 08:16:30|1869.4|1869|1869.4|1868.8|1870|1869.6|1869.2|1868.6|700
1640074600000|2021-12-21 08:16:40|1869.2|1868.6|1869.8|1868.8|1869.8|1868.8|1869|1868.6|427
1640074610000|2021-12-21 08:16:50|1869.6|1868.6|1867.8|1867.2|1869.6|1868.6|1867.8|1867|7313
1640074620000|2021-12-21 08:17:00|1868|1867.4|1868.6|1867.6|1868.6|1867.6|1868|1867.4|0
1640074630000|2021-12-21 08:17:10|1868.8|1867.8|1869.6|1869|1869.8|1869|1868.2|1867.4|2988
1640074640000|2021-12-21 08:17:20|1869.4|1868.8|1869.4|1868.4|1870|1869.4|1869.4|1868.4|1082
1640074650000|2021-12-21 08:17:30|1869.2|1868.6|1869.8|1869|1869.8|1869.2|1869|1868.2|2998
1640074660000|2021-12-21 08:17:40|1869.6|1868.8|1869|1868.4|1869.6|1868.8|1869|1868|1000
1640074670000|2021-12-21 08:17:50||1868.2||1868.2||1868.2||1868|135
1640074680000|2021-12-21 08:18:00|1868.8|1868|1868.6|1867.6|1868.8|1868.2|1868.6|1867.6|1668
1640074690000|2021-12-21 08:18:10|1868.8|1867.8|1868|1867.2|1869|1868|1868|1867|1224
1640074700000|2021-12-21 08:18:20|1867.8|1867|1867.8|1867|1867.8|1867.2|1867.8|1867|0
1640074710000|2021-12-21 08:18:30|1867.6|1866.8|1866.4|1865.8|1867.6|1866.8|1866.2|1865.8|4477
1640074720000|2021-12-21 08:18:40|1866.6|1866|1866.4|1865.8|1866.6|1866|1866.2|1865.8|0
1640074730000|2021-12-21 08:18:50|1866.2|1866|1866.6|1866|1867.4|1866.6|1866.2|1866|1814
1640074740000|2021-12-21 08:19:00|1866.4|1865.8|1866.6|1865.8|1866.6|1865.8|1866.2|1865.4|1832
1640074750000|2021-12-21 08:19:10|1866.8|1866|1866.2|1865.6|1867.6|1866.8|1866|1865.4|20232
1640074760000|2021-12-21 08:19:20|1866.4|1865.4|1866.6|1865.8|1867|1866.2|1866.4|1865.4|0
1640074770000|2021-12-21 08:19:30|1867|1866|1866.6|1865.8|1867|1866.2|1866.6|1865.8|0
1640074780000|2021-12-21 08:19:40|1867|1865.6|1867|1866.2|1868|1867.2|1866.6|1865.6|4910
1640074790000|2021-12-21 08:19:50|1867.2|1866|1866.8|1866.2|1867.2|1866.2|1866.4|1866|270
1640074800000|2021-12-21 08:20:00|1866.6|1866|1866.4|1865.6|1866.6|1866|1865.8|1865.2|1446
1640074810000|2021-12-21 08:20:10|1866.2|1865.8|1866.2|1865.4|1866.4|1865.8|1866.2|1865.2|492
1640074820000|2021-12-21 08:20:20|1866|1865.2|1865.8|1865|1866|1865.6|1865.4|1865|4063
1640074830000|2021-12-21 08:20:30|1865.6|1865.4|1865.6|1865|1865.6|1865.4|1865.4|1865|288
1640074840000|2021-12-21 08:20:40|1865.4|1865.2|1865.6|1865|1865.6|1865.2|1865.4|1865|222
1640074850000|2021-12-21 08:20:50|1865.4|1865.2|1865.6|1865.2|1866.2|1865.6|1865.4|1865|3151
1640074860000|2021-12-21 08:21:00|1865.4|1865|1865.8|1865|1866.2|1865.2|1865.2|1864.8|2317
1640074870000|2021-12-21 08:21:10|1866|1865.2|1866.2|1865.4|1866.6|1865.8|1865.8|1865.2|1000
1640074880000|2021-12-21 08:21:20|1865.8|1865.6|1865.8|1865.6|1866|1865.8|1865.6|1865.4|958
1640074890000|2021-12-21 08:21:30|1866|1865.8|1866.6|1865.8|1866.6|1865.8|1866|1865.8|0
1640074900000|2021-12-21 08:21:40|1866.8|1866|1866.2|1865.8|1867|1866|1866.2|1865.8|1188
1640074910000|2021-12-21 08:21:50|1866.4|1866|1866.6|1866|1866.6|1866|1866.4|1866|0
1640074920000|2021-12-21 08:22:00|1866.4|1866.2|1865.8|1865.2|1866.4|1866.2|1865.4|1864.8|1913
1640074930000|2021-12-21 08:22:10|1865.6|1865.4|1866|1865.4|1866.6|1865.4|1865.6|1865.4|0
1640074940000|2021-12-21 08:22:20|1866.2|1865.6|1867|1866.2|1867|1866.2|1866.2|1865.6|313
1640074950000|2021-12-21 08:22:30|1866.8|1866.4|1868.2|1867.4|1868.4|1867.4|1866.8|1866.4|2592
1640074960000|2021-12-21 08:22:40|1868|1867.6|1868.2|1867.4|1868.2|1867.6|1867.4|1866.6|309
1640074970000|2021-12-21 08:22:50|1868|1867.6|1867.4|1867|1868|1867.6|1867.4|1867|0
1640074980000|2021-12-21 08:23:00|1867.2|1866.6|1867|1866.4|1867.4|1866.6|1866.6|1866.4|424
1640074990000|2021-12-21 08:23:10|1866.8|1866.6|1865.8|1865.2|1867.4|1866.6|1865.4|1865|1484
1640075000000|2021-12-21 08:23:20|1866|1865|1865.8|1865.2|1866|1865.2|1865.8|1865|17
1640075010000|2021-12-21 08:23:30|1866|1865.4|1866|1865.4|1866|1865.4|1865.8|1865.4|0
1640075020000|2021-12-21 08:23:40|1865.8|1865.2|1866.4|1866|1866.8|1866.2|1865.8|1865.2|2180
1640075030000|2021-12-21 08:23:50|1866.6|1865.8|1866.4|1866|1866.6|1866.2|1866.4|1865.8|3492
1640075040000|2021-12-21 08:24:00|1866.2|1865.8|1865.6|1865.2|1866.4|1866|1865.6|1865.2|5737
1640075050000|2021-12-21 08:24:10|1865.8|1865.4|1865.8|1865.2|1866.4|1865.4|1865.6|1865.2|0
1640075060000|2021-12-21 08:24:20|1865.6|1865.4|1866|1865.2|1866|1865.4|1865.6|1865.2|0
1640075070000|2021-12-21 08:24:30|1866.2|1865.4|1864.8|1864.2|1866.4|1865.4|1864.8|1864|8069
1640075080000|2021-12-21 08:24:40|1865|1864|1865.4|1864.8|1865.4|1864.8|1864.8|1863.8|262
1640075090000|2021-12-21 08:24:50|1865.2|1865|1865.2|1864.8|1865.4|1865|1865.2|1864.6|407
1640075100000|2021-12-21 08:25:00|1865.4|1865|1864.8|1864.2|1865.4|1865|1864.8|1864.2|398
1640075110000|2021-12-21 08:25:10|1864.6|1864.4|1864.4|1864|1864.6|1864.4|1864.4|1863.8|310
1640075120000|2021-12-21 08:25:20|1864.6|1863.8|1864|1863.8|1864.6|1864|1864|1863.8|0
1640075130000|2021-12-21 08:25:30|1863.6|1863.6|1863.4|1862.6|1863.6|1863.6|1863|1862.4|2935
1640075140000|2021-12-21 08:25:40|1863.2|1862.4|1862.4|1861.8|1863.2|1862.4|1861.8|1861.6|2247
1640075150000|2021-12-21 08:25:50|1862.2|1861.6|1861.6|1861.2|1862.2|1861.8|1861.4|1861|3709
1640075160000|2021-12-21 08:26:00|1861.4|1861|1861.2|1860.6|1861.6|1861.2|1860.6|1860.2|7642
1640075170000|2021-12-21 08:26:10|1861|1860.8|1861.2|1860.6|1861.4|1861|1861|1860.4|1169
1640075180000|2021-12-21 08:26:20|1861.4|1860.4|1860.8|1860.4|1861.4|1860.6|1860.8|1860|1021
1640075190000|2021-12-21 08:26:30|1861.2|1860.2|1861.2|1860.2|1861.2|1860.6|1861.2|1860|691
1640075200000|2021-12-21 08:26:40||1860.4||1860.2||1860.6||1860.2|0
1640075210000|2021-12-21 08:26:50|1861.4|1860.4|1861.6|1861.2|1862|1861.4|1861.2|1860.4|1305
1640075220000|2021-12-21 08:27:00|1861.8|1861.4|1862|1861.2|1862|1861.4|1861.2|1860.6|3585
1640075230000|2021-12-21 08:27:10|1861.8|1861.6|1862|1861.4|1862.2|1862|1861.8|1861.2|3169
1640075240000|2021-12-21 08:27:20|1861.2|1861.2|1862|1861.6|1862.4|1861.6|1861.2|1861|6000
1640075250000|2021-12-21 08:27:30|1862.2|1861.4|1862|1861.4|1862.2|1861.6|1861.8|1861.2|812
1640075260000|2021-12-21 08:27:40|1861.8|1861.2|1861.8|1861.2|1862|1861.2|1861.6|1861|588
1640075270000|2021-12-21 08:27:50|1861.6|1861|1861.6|1861|1861.6|1861.2|1861.6|1861|0
1640075280000|2021-12-21 08:28:00|1861.8|1861.2|1861.2|1860.6|1861.8|1861.2|1861.2|1860.6|2550
1640075290000|2021-12-21 08:28:10|1861.4|1861|1862|1861.2|1862|1861.2|1861.2|1861|607
1640075300000|2021-12-21 08:28:20|1862.2|1861.4|1862.4|1861.6|1862.4|1861.6|1862.2|1861.4|314
1640075310000|2021-12-21 08:28:30|1862.2|1861.4|1862.6|1862|1862.6|1862|1861.8|1861.2|513
1640075320000|2021-12-21 08:28:40|1862.4|1861.8|1862.4|1861.6|1862.4|1862|1862.4|1861.4|0
1640075330000|2021-12-21 08:28:50||1861.4||1861.6||1861.6||1861.4|0
1640075340000|2021-12-21 08:29:00|1862.6|1861.4|1861.6|1861|1862.6|1862|1861.2|1861|883
1640075350000|2021-12-21 08:29:10|1861.4|1860.8|1860.8|1860.2|1861.4|1860.8|1860.6|1860|6013
1640075360000|2021-12-21 08:29:20|1861|1860.4|1861.2|1860.6|1861.4|1860.8|1860.6|1860.2|667
1640075370000|2021-12-21 08:29:30|1861.4|1860.8|1861.6|1861|1861.6|1861|1861.4|1860.8|280
1640075380000|2021-12-21 08:29:40|1861.4|1861.2|1861.2|1860.6|1862|1861.4|1860.8|1860.2|5438
1640075390000|2021-12-21 08:29:50|1861.6|1860.8|1860.8|1860.2|1861.6|1861.2|1860.8|1860.2|5376
1640075400000|2021-12-21 08:30:00|1860.6|1860|1859.6|1859|1860.6|1860|1859.2|1859|5449
1640075410000|2021-12-21 08:30:10|1859.8|1859.2|1858.8|1858.4|1860|1859.4|1858.6|1858.2|7527
1640075420000|2021-12-21 08:30:20|1858.6|1858.2|1859.2|1858.6|1859.2|1858.6|1858.2|1857.6|7565
1640075430000|2021-12-21 08:30:30|1859.4|1858.8|1858.8|1858.2|1859.8|1859.4|1858.6|1858|9857
1640075440000|2021-12-21 08:30:40|1859|1858.4|1858.6|1858.2|1859.2|1858.8|1858.6|1858|5024
1640075450000|2021-12-21 08:30:50|1858.8|1858|1859.2|1858.6|1859.2|1858.6|1858.6|1858|400
1640075460000|2021-12-21 08:31:00|1859.4|1858.8|1859.8|1859|1859.8|1859|1859.2|1858.8|1656
1640075470000|2021-12-21 08:31:10|1859.6|1859.8|1859.8|1859.2|1860|1859.8|1859.2|1858.8|17058
1640075480000|2021-12-21 08:31:20|1859.6|1859|1860|1859.4|1860.4|1860|1859.6|1859|3297
1640075490000|2021-12-21 08:31:30|1859.8|1859.2|1859.4|1859|1859.8|1859.2|1859.2|1858.8|957
1640075500000|2021-12-21 08:31:40|1859.6|1859.2|1860|1859.8|1860.6|1860|1859.6|1859.2|5178
1640075510000|2021-12-21 08:31:50|1860.2|1859.6|1860|1859.4|1860.2|1859.6|1859.8|1859.4|512
1640075520000|2021-12-21 08:32:00|1859.8|1859.2|1859.6|1859|1860|1859.4|1859.6|1859|500
1640075530000|2021-12-21 08:32:10|1859.4|1859.2|1859.8|1859.4|1860|1859.4|1859.4|1859|162
1640075540000|2021-12-21 08:32:20|1859.6|1859.2|1859.8|1859.6|1859.8|1859.6|1859.4|1859.2|1820
1640075550000|2021-12-21 08:32:30|1860|1859.4|1859.8|1859.4|1860.2|1859.4|1859.6|1859|411
1640075560000|2021-12-21 08:32:40|1860|1859.6|1860|1859.4|1860.8|1860|1860|1859.2|2595
1640075570000|2021-12-21 08:32:50|1859.8|1859.2|1859.6|1859.2|1859.8|1859.4|1859.6|1859.2|0
1640075580000|2021-12-21 08:33:00|1859.4|1859.4|1858.6|1858.2|1859.4|1859.4|1858.6|1858.2|12567
1640075590000|2021-12-21 08:33:10|1858.8|1858|1858.6|1858.2|1858.8|1858.2|1858.6|1858|1192
1640075600000|2021-12-21 08:33:20|1858.2|1858|1858.8|1858.2|1859|1858.2|1858.2|1858|763
1640075610000|2021-12-21 08:33:30|1859|1858.4|1859.4|1858.6|1859.6|1859|1858.8|1858.2|2271
1640075620000|2021-12-21 08:33:40|1859.6|1858.8|1860.2|1859.4|1860.2|1859.6|1859.6|1858.8|49
1640075630000|2021-12-21 08:33:50||1859.6||1859.8||1859.8||1859.6|0
1640075640000|2021-12-21 08:34:00|1860|1859.6|1860|1859.4|1860.8|1860|1859.8|1859.4|6384
1640075650000|2021-12-21 08:34:10|1859.8|1859.6|1860|1859.6|1860.4|1859.8|1859.8|1859.4|796
1640075660000|2021-12-21 08:34:20|1859.8|1859.4|1860.6|1860|1861|1860.4|1859.6|1859|3239
1640075670000|2021-12-21 08:34:30|1860.8|1860.2|1860.8|1860.4|1860.8|1860.4|1860.4|1860|896
1640075680000|2021-12-21 08:34:40|1860.6|1860|1860.6|1860|1860.6|1860|1860.4|1860|80
1640075690000|2021-12-21 08:34:50|1860.4|1860.2|1860.8|1860.2|1861.2|1860.6|1860.4|1860.2|793
1640075700000|2021-12-21 08:35:00|1861|1860.4|1861.8|1861.2|1862|1861.2|1861|1860.4|0
1640075710000|2021-12-21 08:35:10|1861.2|1861|1860.4|1860|1861.2|1861|1860.4|1860|1932
1640075720000|2021-12-21 08:35:20|1860.6|1860.2|1860.6|1860.2|1861|1860.4|1860.6|1860.2|787
1640075730000|2021-12-21 08:35:30|1860.4|1860|1860|1859.6|1860.8|1860.2|1859.6|1859|4243
1640075740000|2021-12-21 08:35:40|1859.8|1859.4|1860|1859.4|1860|1859.8|1859.8|1859.4|410
1640075750000|2021-12-21 08:35:50|1859.8|1859.6|1860.6|1860|1860.8|1860.2|1859.8|1859.6|525
1640075760000|2021-12-21 08:36:00|1860.4|1860.2|1860.4|1860|1860.4|1860.2|1860.4|1859.6|100
1640075770000|2021-12-21 08:36:10|1860.2|1859.8|1860|1859.8|1860.2|1859.8|1860|1859.6|0
1640075780000|2021-12-21 08:36:20|1859.8|1859.6|1860|1859.4|1860|1859.8|1859.8|1859.4|162
1640075790000|2021-12-21 08:36:30|1859.8|1859.2|1860|1859.4|1860.2|1859.4|1859.2|1858.6|4558
1640075800000|2021-12-21 08:36:40|1859.8|1859.2|1859|1858.2|1860|1859.2|1858.6|1858|1086
1640075810000|2021-12-21 08:36:50|1859.2|1858.4|1860.4|1859.8|1860.4|1859.8|1859.2|1858.4|2076
1640075820000|2021-12-21 08:37:00|1860.2|1859.6|1860.2|1859.6|1860.4|1859.8|1859.8|1859.4|500
1640075830000|2021-12-21 08:37:10|1860|1859.8|1860|1859.6|1860|1859.8|1859.6|1859.4|162
1640075840000|2021-12-21 08:37:20|1860.2|1859.8|1860.8|1860.4|1861|1860.6|1860.2|1859.8|414
1640075850000|2021-12-21 08:37:30|1860.6|1860.2|1860.4|1859.8|1860.6|1860.2|1860|1859.4|5674
1640075860000|2021-12-21 08:37:40||1860||1860.2||1860.2||1860|0
1640075870000|2021-12-21 08:37:50|1860.2|1860|1859.6|1859.2|1860.2|1860|1859.4|1859.2|1096
1640075880000|2021-12-21 08:38:00|1859.4|1859|1858.6|1858|1859.6|1859|1858|1857.6|15364
1640075890000|2021-12-21 08:38:10|1859|1858.2|1858.8|1858.2|1859.2|1858.6|1858.6|1858.2|3394
1640075900000|2021-12-21 08:38:20|1859.2|1858.4|1859.2|1858.8|1859.8|1859.4|1858.8|1858.4|11627
1640075910000|2021-12-21 08:38:30|1859|1858.6|1859|1858.8|1859|1858.8|1858.8|1858.6|130
1640075920000|2021-12-21 08:38:40|1859.2|1859|1859.6|1859.2|1859.6|1859.2|1859.2|1858.8|5375
1640075930000|2021-12-21 08:38:50|1860|1859.4|1860.2|1859.6|1860.4|1859.6|1860|1859.4|711
1640075940000|2021-12-21 08:39:00|1860|1859.8|1860.8|1860.2|1861|1860.2|1860|1859.8|1683
1640075950000|2021-12-21 08:39:10|1861|1860.4|1860.6|1860|1861.2|1860.6|1860.2|1859.8|8198
1640075960000|2021-12-21 08:39:20|1860.8|1860.2|1861|1860.4|1861.2|1860.4|1860.6|1860.2|422
1640075970000|2021-12-21 08:39:30|1860.8|1860.6|1861|1860.6|1861.8|1861.2|1860.8|1860.4|2723
1640075980000|2021-12-21 08:39:40|1861.4|1860.4|1861.6|1861.2|1862|1861.4|1861.2|1860.4|7035
1640075990000|2021-12-21 08:39:50|1862|1861.4|1862|1861.6|1862.6|1862|1861.6|1861.2|6336
1640076000000|2021-12-21 08:40:00|1861.8|1861.4|1861.8|1861.2|1862|1861.6|1861|1860.6|775
1640076010000|2021-12-21 08:40:10|1862|1861.4|1862.4|1862.2|1862.8|1862.2|1861.6|1861.4|2869
1640076020000|2021-12-21 08:40:20|1862.6|1862|1862.4|1862|1863|1862.2|1862.2|1861.6|2490
1640076030000|2021-12-21 08:40:30|1862.2|1861.8|1862.2|1861.6|1862.6|1862|1862|1861.6|2004
1640076040000|2021-12-21 08:40:40|1862.4|1861.8|1862.6|1862|1863.6|1862.8|1862.4|1861.8|906
1640076050000|2021-12-21 08:40:50|1862.8|1862.2|1863|1862.4|1863|1862.4|1862.4|1862.2|0
1640076060000|2021-12-21 08:41:00|1862.8|1862.2|1862.8|1862.2|1863|1862.2|1862.4|1862|501
1640076070000|2021-12-21 08:41:10|1862.6|1862|1862.6|1862.2|1862.8|1862.2|1862.4|1862|476
1640076080000|2021-12-21 08:41:20|1862.8|1862|1862.4|1862|1863|1862|1862|1861.6|2438
1640076090000|2021-12-21 08:41:30|1862.6|1862.2|1862.4|1862|1862.8|1862.2|1862.4|1862|330
1640076100000|2021-12-21 08:41:40|1862.2|1861.8|1862.2|1861.6|1862.6|1862|1862.2|1861.6|75
1640076110000|2021-12-21 08:41:50|1862.4|1861.8|1862|1861.6|1862.8|1862|1862|1861.6|332
1640076120000|2021-12-21 08:42:00|1862.4|1861.8|1862|1861.6|1862.4|1861.8|1861.4|1861|5583
1640076130000|2021-12-21 08:42:10|1862.2|1861.8|1862.8|1862|1862.8|1862|1862.2|1861.8|455
1640076140000|2021-12-21 08:42:20|1862.4|1862.2|1863|1862.4|1863.2|1862.4|1862.4|1862.2|130
1640076150000|2021-12-21 08:42:30|1862.8|1862.6|1862.6|1862|1863|1862.6|1862.4|1862|5514
1640076160000|2021-12-21 08:42:40|1862.8|1862.2|1862.8|1862.4|1863|1862.6|1862.4|1862|162
1640076170000|2021-12-21 08:42:50|1862.6|1862.2|1862.6|1862|1862.8|1862.2|1862.2|1862|0
1640076180000|2021-12-21 08:43:00|1862.4|1861.8|1862.2|1861.6|1862.4|1861.8|1862.2|1861.6|747
1640076190000|2021-12-21 08:43:10|1862|1861.4|1862.2|1861.6|1862.2|1861.6|1861.4|1860.8|1653
1640076200000|2021-12-21 08:43:20|1862|1861.8|1863|1862.4|1863|1862.4|1862|1861.8|1089
1640076210000|2021-12-21 08:43:30|1863.2|1862.6|1862.8|1862|1863.4|1862.8|1862.8|1862|74
1640076220000|2021-12-21 08:43:40|1863|1862.2|1862.8|1862.4|1863|1862.4|1862.8|1862.2|1149
1640076230000|2021-12-21 08:43:50|1863|1862.6|1863|1862.6|1863|1862.6|1863|1862.6|5714
1640076240000|2021-12-21 08:44:00|1863.2|1862.4|1863|1862.4|1863.2|1862.6|1862.6|1862|2845
1640076250000|2021-12-21 08:44:10|1863.2|1862.6|1863|1862.6|1863.4|1862.8|1862.8|1862.4|2662
1640076260000|2021-12-21 08:44:20|1863.2|1862.4|1863.4|1863|1863.6|1863|1862.8|1862.4|1000
1640076270000|2021-12-21 08:44:30|1863.6|1863.2|1864.2|1863.8|1864.4|1863.8|1863.6|1863.2|1310
1640076280000|2021-12-21 08:44:40|1864|1864|1864|1863.4|1864.4|1864|1863.8|1863.4|5159
1640076290000|2021-12-21 08:44:50|1864.2|1863.6|1864.4|1863.8|1864.6|1864.2|1863.8|1863.6|1669
1640076300000|2021-12-21 08:45:00|1864.2|1863.4|1864.4|1863.8|1864.6|1863.8|1863.4|1862.8|6581
1640076310000|2021-12-21 08:45:10|1864.6|1864|1864.2|1863.8|1864.6|1864.2|1864.2|1863.8|200
1640076320000|2021-12-21 08:45:20|1864|1863.6|1864|1863.4|1864.2|1863.8|1863.8|1863.4|161
1640076340000|2021-12-21 08:45:40|1864.4|1863.6|1864|1863.4|1864.4|1864|1863.6|1863.4|2438
1640076350000|2021-12-21 08:45:50|1864.2|1863.6|1864.4|1864|1864.6|1864.2|1864|1863.6|1441
1640076360000|2021-12-21 08:46:00|1864.6|1864.2|1864.8|1864.2|1864.8|1864.4|1864.2|1864.2|254
1640076380000|2021-12-21 08:46:20|1864.6|1864|1865|1864.4|1865|1864.4|1864.2|1863.8|2472
1640076390000|2021-12-21 08:46:30|1864.8|1864.2|1865|1864.6|1865|1864.6|1864.4|1864|2245
1640076400000|2021-12-21 08:46:40|1864.8|1864.4|1864.4|1863.8|1864.8|1864.6|1864.4|1863.8|0
1640076410000|2021-12-21 08:46:50|1864.2|1864|1864.4|1864|1864.6|1864|1864.2|1864|0
1640076420000|2021-12-21 08:47:00|1864.2|1863.8|1864|1863.6|1864.2|1863.8|1863.8|1863.4|161
1640076430000|2021-12-21 08:47:10||1863.4||1863.4||1863.6||1863.4|0
1640076440000|2021-12-21 08:47:20|1863.8|1863.8|1863.4|1862.8|1864|1863.8|1863.2|1862.8|664
1640076450000|2021-12-21 08:47:30|1863.2|1863|1863.2|1862.8|1863.4|1863|1863.2|1862.6|1035
1640076460000|2021-12-21 08:47:40|1863|1862.6|1863.6|1863|1863.6|1863.2|1863|1862.6|490
1640076470000|2021-12-21 08:47:50|1863.8|1863.2|1864.2|1863.8|1864.6|1864.2|1863.8|1863.2|4062
1640076480000|2021-12-21 08:48:00|1864|1864|1864.6|1864.2|1864.6|1864.2|1864|1864|20
1640076490000|2021-12-21 08:48:10|1864.8|1864.4|1865.2|1864.8|1865.2|1865|1864.8|1864.4|4620
1640076500000|2021-12-21 08:48:20|1865|1865|1865.2|1864.8|1865.2|1865|1865|1864.6|2124
1640076510000|2021-12-21 08:48:30|1865.4|1865|1866|1865.6|1866.2|1865.8|1865.4|1864.8|5717
1640076520000|2021-12-21 08:48:40|1866.2|1865.8|1866.4|1866|1866.6|1866.2|1866|1865.8|1885
1640076530000|2021-12-21 08:48:50|1866.6|1866.2|1866.4|1866|1867|1866.8|1866.2|1866|782
1640076540000|2021-12-21 08:49:00|1866.6|1866.2|1866.8|1866.4|1867|1866.6|1866.4|1866.2|3812
1640076550000|2021-12-21 08:49:10|1866.6|1866.2|1866.2|1865.6|1866.6|1866.2|1866|1865.6|3870
1640076560000|2021-12-21 08:49:20|1866|1865.8|1865.8|1865.4|1866.2|1865.8|1865.8|1865.2|820
1640076570000|2021-12-21 08:49:30|1865.6|1865.2|1865.8|1865.4|1866|1865.6|1865.6|1865.2|5374
1640076580000|2021-12-21 08:49:40|1865.6|1865.2|1866.4|1865.8|1866.4|1865.8|1865.6|1865.2|731
1640076590000|2021-12-21 08:49:50|1866.2|1866|1866|1865.6|1866.2|1866|1866|1865.6|606
1640076600000|2021-12-21 08:50:00|1866.2|1865.8|1866.8|1866.4|1867|1866.6|1866.2|1865.8|5997
1640076610000|2021-12-21 08:50:10|1866.6|1866.6|1867|1866.6|1867|1866.6|1866.6|1866.2|10612
1640076620000|2021-12-21 08:50:20|1866.8|1866.4|1866.8|1866.4|1867|1866.6|1866.6|1866.2|998
1640076630000|2021-12-21 08:50:30|1866.6|1866.6|1866.6|1866.2|1866.8|1866.6|1866.4|1866|3018
1640076640000|2021-12-21 08:50:40|1866.4|1866|1866.4|1866.2|1866.6|1866.2|1866.2|1865.8|1035
1640076650000|2021-12-21 08:50:50|1866.6|1866|1866.4|1865.8|1866.6|1866|1866.4|1865.8|161
1640076660000|2021-12-21 08:51:00|1866.6|1866|1867.2|1866.8|1867.2|1866.8|1866.6|1866|1627
1640076670000|2021-12-21 08:51:10|1867.4|1866.6|1867.6|1867|1867.6|1867|1867.4|1866.6|0
1640076680000|2021-12-21 08:51:20|1867.4|1867.2|1868|1867.4|1868|1867.6|1867.4|1867.2|822
1640076690000|2021-12-21 08:51:30|1867.8|1867.6|1867.6|1867|1868|1867.6|1867.4|1867|2475
1640076720000|2021-12-21 08:52:00|1867.8|1867.2|1868.6|1868.2|1868.8|1868.4|1867.6|1867|5088
1640076730000|2021-12-21 08:52:10|1868.8|1868.6|1868.4|1867.8|1869|1868.6|1867.8|1867.4|10223
1640076740000|2021-12-21 08:52:20|1868.2|1867.6|1868.2|1867.6|1868.4|1867.8|1868|1867.6|200
1640076750000|2021-12-21 08:52:30|1868|1867.4|1867.6|1867.2|1868.2|1867.4|1867.6|1867.2|261
1640076760000|2021-12-21 08:52:40||1867||1867||1867||1867|0
1640076770000|2021-12-21 08:52:50|1867.8|1867.2|1868.4|1868|1868.6|1868.2|1867.8|1867.2|3201
1640076780000|2021-12-21 08:53:00|1868.6|1868.2|1869|1868.6|1869|1868.6|1868.4|1868|600
1640076790000|2021-12-21 08:53:10|1868.8|1868.8|1869.4|1868.8|1869.6|1869.2|1868.8|1868.6|17847
1640076800000|2021-12-21 08:53:20|1869.6|1869|1869.4|1868.8|1869.6|1869.2|1869.2|1868.8|0
1640076810000|2021-12-21 08:53:30|1869.2|1869|1869.8|1869.2|1870|1869.2|1869.2|1869|161
1640076820000|2021-12-21 08:53:40|1870|1869.4|1869.8|1869.6|1870|1869.6|1869.8|1869.4|0
1640076830000|2021-12-21 08:53:50|1869.6|1869.4|1869.2|1868.8|1869.6|1869.4|1869.2|1868.8|1340
1640076840000|2021-12-21 08:54:00|1869|1868.6|1868.8|1868.4|1869|1868.6|1868.6|1868.2|400
1640076850000|2021-12-21 08:54:10|1869|1868.6|1869|1868.8|1869|1868.8|1869|1868.6|200
1640076860000|2021-12-21 08:54:20|1869.2|1869|1868.4|1868|1869.6|1869|1868.4|1868|3806
1640076870000|2021-12-21 08:54:30|1868.6|1868.2|1868.6|1868.2|1868.8|1868.2|1868.4|1868|314
1640076880000|2021-12-21 08:54:40|1868.8|1868.4|1868.6|1868.2|1869|1868.6|1868.2|1867.8|1500
1640076890000|2021-12-21 08:54:50|1868.4|1868|1868|1867.8|1868.4|1868|1867.8|1867.6|838
1640076900000|2021-12-21 08:55:00|1868.2|1868|1868.8|1868.4|1869|1868.6|1868|1868|64
1640076910000|2021-12-21 08:55:10|1869||1868.8||1869||1868.6||0
1640076920000|2021-12-21 08:55:20|1869|1868.6|1868.8|1868.4|1869|1868.8|1868.8|1868.4|1451
1640076930000|2021-12-21 08:55:30|1869|1868.6|1869.6|1869|1869.8|1869.2|1869|1868.6|516
1640076940000|2021-12-21 08:55:40|1869.8|1869.2|1869.8|1869.2|1869.8|1869.4|1869.6|1869.2|0
1640076950000|2021-12-21 08:55:50|1869.6|1869|1868.8|1868.6|1869.6|1869|1868.8|1868.6|500
1640076960000|2021-12-21 08:56:00|1869|1868.8|1868.8|1868.2|1869.2|1868.8|1868.2|1867.8|4476
1640076970000|2021-12-21 08:56:10|1868.6|1868.4|1869|1868.4|1869|1868.6|1868.4|1867.8|3101
1640076980000|2021-12-21 08:56:20|1868.8|1868.6|1869.2|1868.6|1869.2|1869|1868.8|1868.4|7000
1640076990000|2021-12-21 08:56:30|1869|1868.4|1869|1868.6|1869|1868.6|1868.8|1868.4|161
1640077000000|2021-12-21 08:56:40|1869.2|1868.8|1869.6|1869|1869.8|1869.4|1869.2|1868.8|161
1640077010000|2021-12-21 08:56:50|1869.4|1868.6|1869.2|1868.6|1869.4|1869|1869|1868.6|0
1640077020000|2021-12-21 08:57:00|1869|1868.4|1868.6|1868.4|1869|1868.4|1868.6|1868.2|29
1640077030000|2021-12-21 08:57:10|1869|1868.6|1869|1868.4|1869.4|1869|1868.8|1868.4|5001
1640077040000|2021-12-21 08:57:20|1868.8|1868.2|1868.6|1868.4|1868.8|1868.4|1868.6|1868|661
1640077050000|2021-12-21 08:57:30|1868.8|1868.2|1868.8|1868.4|1869|1868.4|1868.6|1868|661
1640077060000|2021-12-21 08:57:40|1868.6|1868.2|1868.8|1868.4|1868.8|1868.4|1868.2|1868|2700
1640077070000|2021-12-21 08:57:50|1868.6|1868.2|1868|1867.6|1868.6|1868.2|1868|1867.6|5308
1640077080000|2021-12-21 08:58:00|1867.8|1867.8|1868.4|1868.2|1868.6|1868.2|1867.8|1867.4|916
1640077090000|2021-12-21 08:58:10|1868.6|1868|1869.2|1868.8|1869.4|1868.8|1868.4|1868|0
1640077100000|2021-12-21 08:58:20|1869.4||1869.4||1869.6||1869.4||0
1640077110000|2021-12-21 08:58:30|1869.2|1869|1869.4|1868.8|1869.6|1869.2|1868.6|1868.2|3394
1640077120000|2021-12-21 08:58:40|1869.6|1869|1869|1868.6|1869.6|1869|1869|1868.6|370
1640077130000|2021-12-21 08:58:50|1869.2|1868.8|1869|1868.6|1869.2|1868.8|1869|1868.6|0
1640077140000|2021-12-21 08:59:00|1868.8|1868.4|1869.8|1869.4|1869.8|1869.4|1868.8|1868.4|1972
1640077150000|2021-12-21 08:59:10|1870|1869.6|1869.8|1869.4|1870|1869.6|1869.6|1869.4|314
1640077160000|2021-12-21 08:59:20|1869.6|1869.2|1869.4|1869|1869.6|1869.2|1869.2|1868.8|161
1640077170000|2021-12-21 08:59:30|1869.2|1868.8|1869.2|1868.8|1869.4|1869|1869.2|1868.8|287
1640077180000|2021-12-21 08:59:40|1869.4|1869|1869.4|1869.2|1869.6|1869.4|1869.4|1868.8|322
1640077190000|2021-12-21 08:59:50|1869.2|1869|1869|1868.4|1869.2|1869.2|1868.8|1868.4|430
1640077200000|2021-12-21 09:00:00|1868.8|1868.2|1868.2|1867.8|1868.8|1868.2|1868|1867.8|130
1640077210000|2021-12-21 09:00:10|1868.4|1868|1867.6|1867.2|1868.6|1868.2|1867.6|1867.2|760
1640077220000|2021-12-21 09:00:20|1867.4|1867.4|1868|1867.6|1868|1867.6|1867.4|1867|1494
1640077230000|2021-12-21 09:00:30||1867.4||1867.6||1867.8||1867.4|0
1640077240000|2021-12-21 09:00:40|1867.8|1867.4|1867.6|1867|1867.8|1867.4|1867.2|1867|3476
1640077250000|2021-12-21 09:00:50|1867|1866.8|1865.2|1865|1867.6|1866.8|1865.2|1864.8|4636
1640077260000|2021-12-21 09:01:00|1865.4|1865.2|1866.4|1865.8|1866.4|1865.8|1865.4|1865|1431
1640077270000|2021-12-21 09:01:10|1866.2|1865.6|1865.8|1865.4|1866.2|1865.8|1865.6|1865.2|1222
1640077280000|2021-12-21 09:01:20|1865.6|1865.2|1865.8|1865.4|1865.8|1865.4|1865.6|1865.2|190
1640077290000|2021-12-21 09:01:30|1865.6|1865.2|1864.8|1864.6|1865.6|1865.2|1864.8|1864.4|1723
1640077300000|2021-12-21 09:01:40|1864.6|1864.4|1865|1864.6|1865|1864.8|1864.6|1864.4|1661
1640077310000|2021-12-21 09:01:50|1864.8|1864.4|1864.8|1864.4|1864.8|1864.6|1864.6|1864.4|164
1640077320000|2021-12-21 09:02:00|1865|1864.6|1864.8|1864.4|1865|1864.6|1864.6|1864.4|1272
1640077330000|2021-12-21 09:02:10|1864.6|1864.6|1864.6|1864|1864.6|1864.6|1864.4|1864|426
1640077340000|2021-12-21 09:02:20|1864.4|1863.8|1864|1863.6|1864.6|1864.2|1864|1863.4|3052
1640077350000|2021-12-21 09:02:30|1864.2|1863.8|1864.4|1863.8|1864.4|1863.8|1864|1863.4|3051
1640077360000|2021-12-21 09:02:40|1864.2|1863.6|1864.2|1863.6|1864.2|1863.6|1864|1863.6|0
1640077370000|2021-12-21 09:02:50|1864|1863.4|1864|1863.4|1864.2|1863.4|1863.6|1863.2|437
1640077380000|2021-12-21 09:03:00|1864.2|1863.6|1864.4|1863.8|1864.4|1864|1864|1863.6|1495
1640077390000|2021-12-21 09:03:10|1864.2|1864|1863.6|1863.2|1864.4|1864|1863.6|1863.2|1453
1640077400000|2021-12-21 09:03:20|1863.8|1863.4|1863|1862.6|1863.8|1863.4|1863|1862.6|4068
1640077410000|2021-12-21 09:03:30|1863.2|1862.8|1863.4|1863|1863.6|1863.2|1863|1862.6|4854
1640077420000|2021-12-21 09:03:40|1863.2|1863.2|1863.4|1863|1863.4|1863.2|1863.2|1862.8|780
1640077430000|2021-12-21 09:03:50|1863.8|1863.2|1863.8|1863.2|1863.8|1863.4|1863.6|1863.2|730
1640077440000|2021-12-21 09:04:00|1863.6|1863.4|1863.4|1863|1863.8|1863.4|1863.2|1862.8|163
1640077450000|2021-12-21 09:04:10|1863.2|1863.2|1863.8|1863.6|1864|1863.8|1863.2|1863|1898
1640077460000|2021-12-21 09:04:20|1863.6|1863.4|1863.8|1863.4|1864|1863.8|1863.6|1863.2|1654
1640077470000|2021-12-21 09:04:30|1864|1863.2|1864|1863.6|1864|1863.6|1863.8|1863.2|0
1640077480000|2021-12-21 09:04:40|1864.2|1863.8|1864.6|1864.2|1865|1864.4|1864.2|1863.8|2739
1640077490000|2021-12-21 09:04:50|1864.8|1864|1864.8|1864.2|1864.8|1864.4|1864|1863.6|2128
1640077500000|2021-12-21 09:05:00|1864.6|1864.4|1864.8|1864.4|1865|1864.8|1864.6|1864.4|0
1640077510000|2021-12-21 09:05:10|1865|1864.6|1865|1864.6|1865|1864.6|1864.8|1864.4|0
1640077520000|2021-12-21 09:05:20|1864.8|1864.4|1864.8|1864.2|1864.8|1864.4|1864.4|1864|1164
1640077530000|2021-12-21 09:05:30|1865|1864.4|1865|1864.6|1865.4|1865.2|1865|1864.4|11892
1640077540000|2021-12-21 09:05:40|1865.2|1864.8|1865|1864.8|1865.4|1865|1864.8|1864.4|12075
1640077550000|2021-12-21 09:05:50|1865.2|1865|1866.4|1866|1866.6|1866.2|1865|1864.8|7051
1640077560000|2021-12-21 09:06:00|1866.2|1865.8|1865.4|1865|1866.4|1865.8|1865.4|1865|2649
1640077570000|2021-12-21 09:06:10|1865.2|1864.8|1865.4|1865|1865.4|1865.2|1864.8|1864.4|408
1640077580000|2021-12-21 09:06:20|1865.2|1864.8|1864.8|1864.4|1865.2|1864.8|1864.8|1864.4|0
1640077590000|2021-12-21 09:06:30|1864.6|1864.2|1863.6|1863.2|1864.6|1864.2|1863.6|1863.2|1437
1640077600000|2021-12-21 09:06:40|1863.8|1863.4|1863.8|1863.2|1863.8|1863.4|1863.6|1863.2|0
1640077610000|2021-12-21 09:06:50|1863.6|1863.4|1863.8|1863.6|1863.8|1863.6|1863.6|1863.2|0
1640077620000|2021-12-21 09:07:00|1864|1863.8|1864.4|1864|1864.6|1864.2|1863.4|1863.2|13604
1640077630000|2021-12-21 09:07:10|1864.2|1863.8|1864|1863.6|1864.4|1863.8|1863.8|1863.4|164
1640077640000|2021-12-21 09:07:20|1864.2|1863.4|1863.8|1863.2|1864.2|1863.6|1863.8|1863.2|0
1640077650000|2021-12-21 09:07:30|1863.6|1863|1863|1862.8|1863.6|1863.2|1863|1862.8|1535
1640077660000|2021-12-21 09:07:40|1863.2||1863.2||1863.2||1863.2||0
1640077670000|2021-12-21 09:07:50|1863.4|1863|1863.4|1863|1863.8|1863.4|1863.2|1862.8|3259
1640077680000|2021-12-21 09:08:00|1863.2|1862.8|1863.2|1862.6|1863.2|1862.8|1862.8|1862.4|5239
1640077690000|2021-12-21 09:08:10|1863.4|1862.8|1863.6|1863.2|1863.6|1863.2|1863.4|1862.6|0
1640077700000|2021-12-21 09:08:20|1863.8|1863|1864.4|1864|1864.4|1864|1863.6|1863|1124
1640077710000|2021-12-21 09:08:30|1864.6|1864.4|1864.4|1864.2|1864.8|1864.4|1864.4|1864.2|1326
1640077720000|2021-12-21 09:08:40|1864.2|1864|1864.4|1863.8|1864.8|1864.2|1863.6|1863.2|5587
1640077730000|2021-12-21 09:08:50|1864.2|1864|1863.6|1863.4|1864.4|1864|1863.6|1863.4|82
1640077740000|2021-12-21 09:09:00|1863.4|1863.2|1863.6|1863|1863.8|1863.4|1863.4|1863|0
1640077750000|2021-12-21 09:09:10||1863.2||1863.4||1863.4||1863.2|0
1640077760000|2021-12-21 09:09:20|1863.8|1863.6|1864|1863.6|1864|1863.8|1863.8|1863.6|304
1640077770000|2021-12-21 09:09:30|1863.8|1863.8|1864|1863.6|1864.6|1864|1863.8|1863.6|1547
1640077780000|2021-12-21 09:09:40|1863.8|1863.8|1863.6|1863.4|1864|1863.8|1863.6|1863.4|5162
1640077790000|2021-12-21 09:09:50|1863.8||1863.6||1863.8||1863.6||24
1640077800000|2021-12-21 09:10:00|1863.8|1863|1863.4|1863|1863.8|1863.2|1863.2|1862.8|632
1640077810000|2021-12-21 09:10:10|1863.2|1862.8|1863.8|1863.4|1864|1863.4|1863.2|1862.8|630
1640077820000|2021-12-21 09:10:20|1863.6|1863.6|1863.8|1863.4|1863.8|1863.6|1863.6|1863.2|661
1640077830000|2021-12-21 09:10:30|1863.6|1863.2|1863.6|1863|1863.6|1863.2|1863.6|1862.8|0
1640077840000|2021-12-21 09:10:40|1863.4|1863.2|1863.6|1863.4|1863.6|1863.4|1863.4|1863.2|162
1640077850000|2021-12-21 09:10:50|1863.8|1863.2|1863.8|1863.4|1864.2|1864|1863.6|1863.2|4026
1640077860000|2021-12-21 09:11:00|1864|1863.6|1864|1863.6|1864.4|1864|1864|1863.6|1728
1640077870000|2021-12-21 09:11:10|1864.2|1863.8|1864.2|1863.8|1864.4|1864|1864|1863.6|1216
1640077880000|2021-12-21 09:11:20|1864|1864|1864.4|1864|1864.4|1864|1864|1864|161
1640077890000|2021-12-21 09:11:30|1864.6|1864.2|1864.6|1864.4|1865.2|1864.8|1864.6|1864.2|3954
1640077900000|2021-12-21 09:11:40|1864.8|1864.2|1864.8|1864.2|1864.8|1864.2|1864.6|1864.2|500
1640077910000|2021-12-21 09:11:50|1865|1864.4|1865.2|1864.8|1865.6|1865.2|1864.8|1864.4|5298
1640077920000|2021-12-21 09:12:00|1865.4|1865|1865.2|1864.8|1865.4|1865.2|1865|1864.6|940
1640077930000|2021-12-21 09:12:10||1865||1864.6||1865||1864.6|161
1640077940000|2021-12-21 09:12:20|1865.6|1864.8|1865|1864.6|1865.6|1865.4|1864.8|1864.6|3811
1640077950000|2021-12-21 09:12:30|1864.8||1864.8||1865||1864.8||0
1640077960000|2021-12-21 09:12:40|1864.6|1864.4|1865.2|1864.8|1865.2|1864.8|1864.6|1864.2|1020
1640077970000|2021-12-21 09:12:50||1864.6||1864.8||1864.8||1864.6|0
1640077980000|2021-12-21 09:13:00|1865|1864.6|1864.8|1864.4|1865|1864.6|1864.8|1864.4|161
1640077990000|2021-12-21 09:13:10|1865|1864.6|1865.6|1865.2|1865.6|1865.2|1865|1864.6|698
1640078000000|2021-12-21 09:13:20|1865.4|1865|1865.2|1864.8|1865.4|1865|1865.2|1864.8|2480
1640078010000|2021-12-21 09:13:30|1865.4||1865.4||1865.4||1865.4||0
1640078020000|2021-12-21 09:13:40|1865.2|1864.6|1865|1864.4|1865.2|1864.6|1865|1864.4|161
1640078030000|2021-12-21 09:13:50|1864.8|1864.6|1864.8|1864.4|1864.8|1864.6|1864.8|1864.4|0
1640078040000|2021-12-21 09:14:00|1865|1864.6|1865.4|1864.8|1865.4|1865|1865|1864.4|556
1640078050000|2021-12-21 09:14:10|1865.2|1864.6|1864.2|1864|1865.2|1864.6|1864.2|1864|543
1640078060000|2021-12-21 09:14:20|1864.4|1864.2|1864.8|1864.2|1864.8|1864.6|1864.4|1864.2|2833
1640078070000|2021-12-21 09:14:30|1864.6|1864|1864.2|1863.8|1864.6|1864|1864|1863.8|3191
1640078080000|2021-12-21 09:14:40|1864|1864|1864.6|1864|1864.8|1864.4|1864|1863.8|8159
1640078090000|2021-12-21 09:14:50|1864.8|1864.2|1864.6|1864.2|1864.8|1864.6|1864.6|1864.2|177
1640078100000|2021-12-21 09:15:00|1864.4|1864|1865|1864.6|1865|1864.8|1864.4|1864|0
1640078110000|2021-12-21 09:15:10||1864.4||1864.4||1864.4||1864.4|0
1640078120000|2021-12-21 09:15:20|1864.8|1864.6|1865.2|1864.8|1865.2|1864.8|1864.8|1864.6|161
1640078130000|2021-12-21 09:15:30|1865|1865|1865.4|1864.8|1865.4|1865|1865|1864.8|1196
1640078140000|2021-12-21 09:15:40||1865||1864.8||1865||1864.8|0
1640078150000|2021-12-21 09:15:50|1865.2||1865.2||1865.2||1865||0
1640078160000|2021-12-21 09:16:00|1865.4|1865|1865.6|1865.4|1865.6|1865.4|1865.2|1864.8|8689
1640078170000|2021-12-21 09:16:10|1865.8|1865.6|1865.8|1865.4|1866|1865.6|1865.6|1865.4|1625
1640078180000|2021-12-21 09:16:20|1866|1865.2|1866|1865.6|1866.2|1865.8|1866|1865.2|76
1640078190000|2021-12-21 09:16:30|1865.8|1865.4|1865.4|1865|1865.8|1865.4|1865.4|1865|1165
1640078200000|2021-12-21 09:16:40|1865.6|1865.2|1865.6|1865.2|1865.8|1865.4|1865.4|1865|161
1640078210000|2021-12-21 09:16:50|1865.4|1865|1865.2|1864.8|1865.4|1865|1864.6|1864.2|13703
1640078220000|2021-12-21 09:17:00|1865.4|1865|1864.4|1864|1865.4|1865.2|1864.2|1863.8|4893
1640078230000|2021-12-21 09:17:10|1864.2|1863.8|1864.2|1863.8|1864.4|1864|1864.2|1863.8|0
1640078240000|2021-12-21 09:17:20|1864.4|1864|1865|1864.4|1865|1864.8|1864.4|1863.8|3960
1640078250000|2021-12-21 09:17:30|1864.8||1864.6||1864.8||1864.6||0
1640078260000|2021-12-21 09:17:40|1864.4|1864.2|1864.6|1864.2|1865|1864.6|1864.2|1864|1438
1640078270000|2021-12-21 09:17:50|1864.8|1864.4|1864.6|1864|1864.8|1864.4|1864.6|1864|0
1640078280000|2021-12-21 09:18:00|1864.4|1863.8|1864.4|1864|1864.4|1864.2|1864.2|1863.8|8476
1640078290000|2021-12-21 09:18:10|1864.2|1864.2|1864.2|1863.8|1864.4|1864.2|1863.8|1863.4|14046
1640078300000|2021-12-21 09:18:20|1864|1864|1863.8|1863.4|1864|1864|1863.8|1863.4|500
1640078310000|2021-12-21 09:18:30|1863.6|1863.6|1863.6|1863.4|1863.8|1863.6|1863.4|1863.2|7896
1640078320000|2021-12-21 09:18:40|1863.8|1863.6|1864|1863.6|1864.2|1863.8|1863.8|1863.4|161
1640078330000|2021-12-21 09:18:50|1864.2|1863.8|1864.8|1864.6|1864.8|1864.6|1864.2|1863.6|761
1640078340000|2021-12-21 09:19:00|1865|1864.8|1865.8|1865.4|1865.8|1865.4|1865|1864.8|0
1640078350000|2021-12-21 09:19:10|1865.6|1865.2|1865|1864.6|1865.6|1865.2|1864.8|1864.4|2392
1640078360000|2021-12-21 09:19:20|1864.8|1864.8|1864.8|1864.4|1864.8|1864.8|1864.8|1864.4|0
1640078370000|2021-12-21 09:19:30||1864.6||1864.4||1864.6||1864.4|0
1640078380000|2021-12-21 09:19:40|1864.6|1864.2|1864.2|1864|1864.6|1864.2|1864.2|1864|260
1640078390000|2021-12-21 09:19:50|1864.4|1864.2|1864.4|1864.2|1864.6|1864.4|1864.4|1864|1196
1640078400000|2021-12-21 09:20:00|1864.6|1864.4|1864.2|1864|1865|1864.6|1864|1863.8|1450
1640078410000|2021-12-21 09:20:10|1864.4|1863.8|1864.8|1864.2|1864.8|1864.4|1864.4|1863.8|0
1640078420000|2021-12-21 09:20:20|1864.6|1864|1864.4|1864|1864.6|1864.2|1864.4|1864|524
1640078430000|2021-12-21 09:20:30|1864.6||1864.4||1864.6||1864.4||0
1640078440000|2021-12-21 09:20:40|1864.6|1864.2|1864.8|1864.4|1864.8|1864.4|1864.6|1864.2|503
1640078450000|2021-12-21 09:20:50|1864.6|1864.2|1864.8|1864.2|1864.8|1864.4|1864.4|1864|1141
1640078460000|2021-12-21 09:21:00|1865|1864.4|1864.4|1864.2|1865|1864.4|1864.4|1864.2|1351
1640078470000|2021-12-21 09:21:10|1864.2|1864|1864.8|1864.2|1864.8|1864.4|1864.2|1864|1817
1640078480000|2021-12-21 09:21:20||1864.4||1864.4||1864.4||1864.2|0
1640078490000|2021-12-21 09:21:30|1865|1864.6|1864.8|1864.4|1865|1864.8|1864.8|1864.4|0
1640078500000|2021-12-21 09:21:40|1865|1864.6|1865.4|1865|1865.4|1865.2|1865|1864.6|2198
1640078510000|2021-12-21 09:21:50|1865.2|1865.2|1865.4|1865|1865.4|1865.2|1865.2|1865|2540
1640078520000|2021-12-21 09:22:00|1865.2|1864.8|1864.8|1864.6|1865.2|1864.8|1864.6|1864.4|4527
1640078530000|2021-12-21 09:22:10|1864.6|1864.4|1864.6|1864.2|1864.6|1864.4|1864.6|1864.2|0
1640078540000|2021-12-21 09:22:20|1864.8|1864.4|1865|1864.6|1865|1864.8|1864.8|1864.4|1230
1640078550000|2021-12-21 09:22:30|1865.2|1864.8|1865.4|1865.2|1865.4|1865.2|1865.2|1864.8|661
1640078560000|2021-12-21 09:22:40|1865.6|1865.4|1866|1865.6|1866.2|1865.6|1865.6|1865.4|1183
1640078570000|2021-12-21 09:22:50|1866.2|1865.8|1866|1865.6|1866.4|1866|1865.8|1865.4|713
1640078580000|2021-12-21 09:23:00|1865.8|1865.4|1865.6|1865.2|1866|1865.6|1865.2|1865|535
1640078590000|2021-12-21 09:23:10|1865.4|1865|1865.8|1865.4|1866|1865.6|1865.4|1865|342
1640078600000|2021-12-21 09:23:20|1866|1865.6|1865.8|1865.2|1866|1865.6|1865.6|1865.2|535
1640078610000|2021-12-21 09:23:30|1866|1865.4|1866|1865.6|1866|1865.6|1866|1865.4|0
1640078620000|2021-12-21 09:23:40|1865.8|1865.8|1865.8|1865.4|1865.8|1865.8|1865.6|1865.4|660
1640078630000|2021-12-21 09:23:50|1866|1865.6|1865.8|1865.4|1866.2|1865.8|1865.8|1865.4|0
1640078650000|2021-12-21 09:24:10|1866|1865.6|1866.4|1866|1866.6|1866.2|1866|1865.6|1035
1640078660000|2021-12-21 09:24:20|1866.6|1866.2|1866.8|1866.4|1866.8|1866.4|1866.6|1866.2|211
1640078670000|2021-12-21 09:24:30|1866.6|1866.6|1866.8|1866.4|1866.8|1866.6|1866.6|1866.2|1205
1640078680000|2021-12-21 09:24:40|1866.6|1866.6|1866.6|1866.2|1866.6|1866.6|1866.6|1866.2|0
1640078690000|2021-12-21 09:24:50|1866.8|1866.4|1866.6|1866.2|1866.8|1866.4|1866.6|1866.2|0
1640078700000|2021-12-21 09:25:00|1866.8|1866.4|1867.2|1866.8|1867.2|1866.8|1866.8|1866.4|162
1640078710000|2021-12-21 09:25:10|1867.4|1867|1868.4|1867.8|1868.4|1868|1867.2|1867|4605
1640078720000|2021-12-21 09:25:20|1868.2||1868||1868.2||1868||0
1640078730000|2021-12-21 09:25:30|1867.8|1867.6|1868|1867.6|1868|1867.8|1867.8|1867.4|431
1640078740000|2021-12-21 09:25:40|1867.8|1867.4|1868.2|1867.6|1868.4|1868|1867.6|1867.2|3838
1640078750000|2021-12-21 09:25:50|1868|1867.8|1867.8|1867.2|1868.2|1867.8|1867.4|1867|4346
1640078760000|2021-12-21 09:26:00|1867.6|1867.4|1867.8|1867.2|1867.8|1867.4|1867.4|1867|500
1640078770000|2021-12-21 09:26:10|1868|1867.4|1867.8|1867.2|1868.2|1867.8|1867.6|1867.2|605
1640078780000|2021-12-21 09:26:20|1868|1867.4|1868.6|1868.2|1868.6|1868.2|1868|1867.4|161
1640078790000|2021-12-21 09:26:30|1868.4|1868.4|1868.4|1868|1868.6|1868.4|1868.2|1867.8|341
1640078800000|2021-12-21 09:26:40|1868.6|1868.2|1869.4|1869|1869.4|1869|1868.4|1868.2|3925
1640078810000|2021-12-21 09:26:50|1869.2|1868.8|1869.4|1869|1869.4|1869|1869.2|1868.8|535
1640078820000|2021-12-21 09:27:00|1869.2|1868.8|1869.6|1869.2|1869.6|1869.2|1869|1868.8|2359
1640078830000|2021-12-21 09:27:10|1869.4|1869|1869.4|1868.8|1869.6|1869.2|1869.4|1868.8|314
1640078840000|2021-12-21 09:27:20|1869.6|1869|1869.2|1868.8|1869.8|1869.2|1869.2|1868.8|0
1640078850000|2021-12-21 09:27:30|1869|1868.6|1868.8|1868.4|1869.2|1868.6|1868.8|1868.2|165
1640078860000|2021-12-21 09:27:40|1868.6|1868.2|1868.6|1868.2|1868.6|1868.2|1868.6|1868.2|0
1640078870000|2021-12-21 09:27:50|1868.8|1868.4|1869|1868.4|1869|1868.6|1868.8|1868.4|1157
1640078880000|2021-12-21 09:28:00|1868.8|1868.2|1868.6|1868.2|1869|1868.4|1868.6|1868.2|2868
1640078890000|2021-12-21 09:28:10|1868.4|1868|1868.2|1867.6|1868.4|1868|1868|1867.6|382
1640078900000|2021-12-21 09:28:20|1868.4|1867.8|1868.2|1867.6|1868.4|1868|1868.2|1867.6|0
1640078910000|2021-12-21 09:28:30|1868|1867.8|1868|1867.6|1868|1867.8|1867.8|1867.6|53
1640078920000|2021-12-21 09:28:40|1868.2|1867.8|1868.4|1868|1868.6|1868.2|1868.2|1867.6|616
1640078930000|2021-12-21 09:28:50|1868.2|1868.2|1868.4|1867.8|1868.4|1868.2|1868|1867.8|864
1640078940000|2021-12-21 09:29:00|1868.2|1867.6|1867.2|1866.8|1868.2|1867.6|1867.2|1866.6|2066
1640078950000|2021-12-21 09:29:10|1867.4|1866.6|1867.4|1867|1867.6|1867.2|1867.4|1866.6|1062
1640078960000|2021-12-21 09:29:20|1867.2|1866.8|1867|1866.6|1867.4|1867|1866.8|1866.6|2700
1640078970000|2021-12-21 09:29:30|1867.2|1866.8|1867.2|1866.8|1867.4|1867|1867|1866.8|1535
1640078980000|2021-12-21 09:29:40|1867.4|1867|1867|1866.6|1867.4|1867|1867|1866.6|430
1640078990000|2021-12-21 09:29:50|1867.4|1866.8|1867.6|1867|1867.8|1867.4|1867.2|1866.8|445
1640079000000|2021-12-21 09:30:00|1867.4|1867.2|1867.2|1866.8|1867.4|1867.2|1866.8|1866.6|4237
1640079010000|2021-12-21 09:30:10|1867.4|1867|1867.6|1867.2|1867.6|1867.2|1867.2|1867|2580
1640079020000|2021-12-21 09:30:20|1867.8|1867.4|1868|1867.6|1868|1867.6|1867.8|1867.4|407
1640079030000|2021-12-21 09:30:30||1867.4||1867.6||1867.6||1867.4|0
1640079040000|2021-12-21 09:30:40|1867.8|1867.8|1868|1867.4|1868|1867.8|1867.8|1867.4|161
1640079050000|2021-12-21 09:30:50|1867.8|1867.6|1867.4|1867|1868|1867.6|1867.4|1867|500
1640079060000|2021-12-21 09:31:00|1867.6|1867.2|1867.2|1867|1867.6|1867.2|1867.2|1867|256
1640079070000|2021-12-21 09:31:10|1867|1866.8|1866.8|1866.6|1867|1867|1866.8|1866.4|6839
1640079080000|2021-12-21 09:31:20|1867|1866.8|1867.2|1866.8|1867.4|1866.8|1866.8|1866.6|2486
1640079090000|2021-12-21 09:31:30|1867|1866.6|1867.2|1866.6|1867.2|1867|1867|1866.6|100
1640079100000|2021-12-21 09:31:40|1867|1866.4|1866|1865.6|1867|1866.6|1865.8|1865.4|3563
1640079110000|2021-12-21 09:31:50|1866.2|1865.8|1866.4|1866|1866.6|1866.2|1866|1865.6|1116
1640079120000|2021-12-21 09:32:00|1866.6|1866.2|1866.6|1866.2|1866.8|1866.4|1866.6|1866|293
1640079130000|2021-12-21 09:32:10|1866.8|1866.4|1867.2|1866.8|1867.2|1866.8|1866.6|1866.2|1025
1640079140000|2021-12-21 09:32:20|1867|1866.6|1866.6|1866.2|1867|1866.6|1866.4|1866.2|265
1640079150000|2021-12-21 09:32:30|1866.4|1866|1866.2|1865.6|1866.4|1866.2|1866|1865.6|1120
1640079160000|2021-12-21 09:32:40|1866||1865.8||1866||1865.8||0
1640079170000|2021-12-21 09:32:50|1866|1865.4|1865.8|1865.4|1866|1865.8|1865.8|1865.2|711
1640079180000|2021-12-21 09:33:00|1865.6|1865.2|1865.4|1865|1865.6|1865.4|1865.4|1865|161
1640079190000|2021-12-21 09:33:10|1865.2|1865.2|1864.8|1864.4|1865.2|1865.2|1864.8|1864.4|3074
1640079200000|2021-12-21 09:33:20|1865|1864.6|1865.4|1865|1865.4|1865|1864.6|1864.4|2907
1640079210000|2021-12-21 09:33:30|1865.2|1865.2|1865.4|1865.2|1865.8|1865.4|1865.2|1865.2|161
1640079220000|2021-12-21 09:33:40|1865.6|1865.4|1865.6|1865.2|1866.2|1865.8|1865.4|1865.2|1736
1640079230000|2021-12-21 09:33:50|1865.4|1865|1865.4|1864.8|1865.4|1865|1865.2|1864.8|246
1640079240000|2021-12-21 09:34:00|1865.6|1865|1865.2|1864.8|1865.8|1865.4|1865.2|1864.8|1196
1640079250000|2021-12-21 09:34:10|1865|1865|1865.6|1865.4|1865.8|1865.6|1865|1865|1545
1640079260000|2021-12-21 09:34:20|1865.8|1865.2|1865.2|1865|1865.8|1865.2|1865.2|1865|161
1640079270000|2021-12-21 09:34:30|1865.4|1865.2|1865|1864.8|1865.6|1865.2|1865|1864.8|435
1640079280000|2021-12-21 09:34:40|1865.2||1865||1865.2||1865||1656
1640079290000|2021-12-21 09:34:50|1865.2|1865|1865.2|1864.8|1865.4|1865|1865|1864.8|1526
1640079300000|2021-12-21 09:35:00|1865.4|1865|1865.2|1864.8|1865.4|1865|1864.8|1864.4|2470
1640079310000|2021-12-21 09:35:10|1865|1864.6|1865|1864.6|1865.2|1864.8|1864.8|1864.6|563
1640079320000|2021-12-21 09:35:20|1865.2|1864.8|1865.6|1865.2|1865.6|1865.2|1865.2|1864.8|2534
1640079330000|2021-12-21 09:35:30|1865.8|1865.4|1866|1865.8|1866.2|1865.8|1865.6|1865.2|200
1640079340000|2021-12-21 09:35:40|1866.2|1865.6|1866|1865.8|1866.2|1865.8|1866|1865.6|0
1640079350000|2021-12-21 09:35:50|1865.8|1865.6|1866|1865.8|1866.4|1866|1865.6|1865.4|1776
1640079360000|2021-12-21 09:36:00|1866.2|1865.6|1866.4|1866|1866.4|1866|1865.8|1865.4|1895
1640079370000|2021-12-21 09:36:10|1866.2|1865.8|1866|1865.6|1866.4|1866|1866|1865.6|500
1640079380000|2021-12-21 09:36:20||1865.8||1865.8||1865.8||1865.8|0
1640079390000|2021-12-21 09:36:30|1865.8|1865.6|1865.6|1865.4|1865.8|1865.6|1865.6|1865.4|227
1640079400000|2021-12-21 09:36:40|1865.8|1865.2|1865.6|1865.2|1865.8|1865.4|1865.6|1865.2|210
1640079410000|2021-12-21 09:36:50|1865.4|1865|1865.6|1865.2|1865.6|1865.2|1865.4|1865|164
1640079420000|2021-12-21 09:37:00|1865.8|1865.4|1866|1865.8|1866.4|1865.8|1865.8|1865.4|161
1640079430000|2021-12-21 09:37:10|1866.2|1866|1866.6|1866.2|1866.8|1866.4|1866.2|1866|2865
1640079440000|2021-12-21 09:37:20|1866.8|1866.4|1866.4|1866|1866.8|1866.4|1866.4|1865.8|226
1640079450000|2021-12-21 09:37:30|1866.2|1865.8|1866.4|1866|1866.4|1866|1865.8|1865.6|1261
1640079460000|2021-12-21 09:37:40|1866.2|1865.8|1866.4|1866|1866.4|1866.2|1866.2|1865.8|268
1640079470000|2021-12-21 09:37:50|1866.6|1866.2|1866.6|1866.2|1866.8|1866.6|1866.4|1866|3850
1640079480000|2021-12-21 09:38:00|1866.4|1866|1866.6|1866.2|1866.8|1866.6|1866.4|1866|375
1640079490000|2021-12-21 09:38:10|1866.8|1866.4|1866.6|1866.4|1866.8|1866.4|1866.6|1866.2|1272
1640079500000|2021-12-21 09:38:20|1866.8|1866.6|1866.8|1866.6|1867|1866.8|1866.6|1866.4|5635
1640079510000|2021-12-21 09:38:30|1867|1866.8|1866.4|1865.8|1867|1866.8|1866.4|1865.8|5842
1640079520000|2021-12-21 09:38:40|1866.6|1866|1866.6|1866.2|1866.6|1866.4|1866.4|1865.8|2640
1640079530000|2021-12-21 09:38:50|1866.8|1866|1867.4|1867|1867.4|1867|1866.8|1866|9776
1640079540000|2021-12-21 09:39:00|1867.2|1866.8|1866.8|1866.4|1867.2|1866.8|1866.8|1866.4|260
1640079550000|2021-12-21 09:39:10|1866.6|1866.6|1866.8|1866.2|1866.8|1866.6|1866.4|1866|3024
1640079560000|2021-12-21 09:39:20|1866.6||1866.6||1866.8||1866.6||0
1640079570000|2021-12-21 09:39:30|1866.4|1866.4|1866.4|1866|1867|1866.6|1866.4|1866|161
1640079580000|2021-12-21 09:39:40|1866.2|1865.8|1866.4|1865.8|1866.4|1866|1866|1865.6|619
1640079590000|2021-12-21 09:39:50|1866.2|1865.6|1866|1865.8|1866.2|1865.8|1866|1865.4|0
1640079600000|2021-12-21 09:40:00|1866.2|1866|1866.2|1865.8|1866.4|1866.2|1866|1865.8|400
1640079610000|2021-12-21 09:40:10|1866.4|1866|1865.8|1865.4|1866.8|1866.4|1865.8|1865.4|3244
1640079620000|2021-12-21 09:40:20|1866|1865.2|1865.6|1865.2|1866|1865.2|1865.6|1865.2|0
1640079630000|2021-12-21 09:40:30|1865.4|1865.4|1866.2|1865.8|1866.2|1866|1865.4|1865.2|5744
1640079640000|2021-12-21 09:40:40|1866|1865.6|1865|1864.6|1866|1865.6|1864.8|1864.4|3016
1640079650000|2021-12-21 09:40:50|1865.2|1864.8|1865|1864.6|1865.2|1865|1865|1864.6|974
1640079660000|2021-12-21 09:41:00|1864.8|1864.4|1864.6|1864.4|1865|1864.6|1864.6|1864.4|504
1640079670000|2021-12-21 09:41:10|1864.4|1864.2|1864.8|1864.4|1865|1864.6|1864.4|1864|47
1640079680000|2021-12-21 09:41:20|1865|1864.6|1865|1864.6|1865.2|1865|1865|1864.6|242
1640079690000|2021-12-21 09:41:30|1865.2|1864.8|1865|1864.8|1865.4|1865|1865|1864.6|1384
1640079700000|2021-12-21 09:41:40|1865.2|1865|1865.4|1865|1865.8|1865.4|1865.2|1865|1737
1640079710000|2021-12-21 09:41:50|1865.6|1865.2|1865.8|1865.2|1865.8|1865.4|1865.4|1865|108
1640079720000|2021-12-21 09:42:00|1866|1865.4|1865.6|1865.2|1866|1865.8|1865|1864.8|1035
1640079730000|2021-12-21 09:42:10|1865.4|1865.4|1865.2|1864.8|1865.8|1865.6|1865.2|1864.8|1348
1640079740000|2021-12-21 09:42:20|1865.4|1864.6|1865.2|1864.8|1865.4|1865|1865|1864.6|2121
1640079750000|2021-12-21 09:42:30|1865.4|1865|1865|1864.8|1865.4|1865|1865|1864.6|2214
1640079760000|2021-12-21 09:42:40|1865.2|1864.6|1865.4|1865|1865.4|1865|1865.2|1864.6|2900
1640079770000|2021-12-21 09:42:50|1865.6|1865.2|1865.2|1865|1865.6|1865.2|1865.2|1864.8|3038
1640079780000|2021-12-21 09:43:00|1865|1864.8|1865|1864.6|1865.2|1865|1865|1864.6|399
1640079790000|2021-12-21 09:43:10|1865.2|1864.8|1865|1864.6|1865.2|1865|1864.8|1864.6|7501
1640079800000|2021-12-21 09:43:20|1864.8|1864.2|1865.6|1865.2|1865.6|1865.2|1864.6|1864.2|9075
1640079810000|2021-12-21 09:43:30|1865.4|1865|1865.2|1864.6|1865.6|1865.2|1865|1864.6|199
1640079820000|2021-12-21 09:43:40||1864.8||1864.8||1864.8||1864.6|0
1640079830000|2021-12-21 09:43:50|1865.4|1865|1865.2|1864.8|1865.4|1865|1865.2|1864.8|0
1640079840000|2021-12-21 09:44:00|1865|1864.6|1865.2|1864.8|1865.4|1864.8|1864.8|1864.4|161
1640079850000|2021-12-21 09:44:10|1865|1864.6|1864.6|1864.4|1865|1864.6|1864.6|1864.4|275
1640079860000|2021-12-21 09:44:20|1864.4|1864.2|1864.8|1864.2|1864.8|1864.2|1864.4|1864|764
1640079870000|2021-12-21 09:44:30|1864.6|1864|1864.4|1864|1864.6|1864|1864.4|1864|0
1640079880000|2021-12-21 09:44:40|1864.2|1864.2|1864.2|1863.8|1864.4|1864.2|1864.2|1863.8|729
1640079890000|2021-12-21 09:44:50|1864|1864|1864.2|1863.8|1864.6|1864.2|1864|1863.8|491
1640079900000|2021-12-21 09:45:00|1864.4|1864|1864.6|1864.2|1864.6|1864.2|1864.2|1863.8|167
1640079910000|2021-12-21 09:45:10|1864.8|1864.4|1865.2|1864.6|1865.2|1864.8|1864.6|1864.4|161
1640079920000|2021-12-21 09:45:20|1865|1864.4|1864.8|1864.4|1865|1864.4|1864.6|1864.2|161
1640079930000|2021-12-21 09:45:30|1864.6|1864.2|1864.6|1864.4|1864.6|1864.4|1864.4|1864|1721
1640079940000|2021-12-21 09:45:40|1864.8|1864.2|1864.6|1864.2|1864.8|1864.4|1864.6|1864.2|500
1640079950000|2021-12-21 09:45:50|1864.4|1864|1864.6|1864.2|1864.8|1864.4|1864.2|1864|2232
1640079960000|2021-12-21 09:46:00|1864.8|1864.4|1865|1864.6|1865.2|1864.8|1864.8|1864.2|625
1640079970000|2021-12-21 09:46:10|1865.2|1864.8|1865|1864.6|1865.2|1865|1864.8|1864.4|161
1640079980000|2021-12-21 09:46:20|1865.2|1864.8|1865|1864.6|1865.2|1864.8|1865|1864.4|0
1640079990000|2021-12-21 09:46:30|1864.8|1864.4|1864.8|1864.4|1864.8|1864.6|1864.6|1864.2|161
1640080000000|2021-12-21 09:46:40|1864.6|1864.2|1864.8|1864.2|1864.8|1864.4|1864.6|1864.2|165
1640080010000|2021-12-21 09:46:50|1864.6|1864.4|1864.8|1864.4|1864.8|1864.4|1864.4|1864.2|1
1640080020000|2021-12-21 09:47:00|1864.6|1864.2|1864.6|1864.2|1865|1864.4|1864.6|1864.2|129
1640080030000|2021-12-21 09:47:10|1864.8|1864.4|1865.4|1865|1865.4|1865|1864.8|1864.4|3288
1640080040000|2021-12-21 09:47:20|1865.6|1865.2|1865.6|1865.2|1866|1865.4|1865.4|1865.2|161
1640080050000|2021-12-21 09:47:30|1865.8|1865.4|1865.8|1865.4|1865.8|1865.4|1865.6|1865.2|347
1640080070000|2021-12-21 09:47:50|1865.6|1865.6|1866|1865.6|1866|1865.6|1865.6|1865.4|475
1640080080000|2021-12-21 09:48:00|1865.8|1865.4|1865|1864.6|1865.8|1865.4|1864.8|1864.4|8543
1640080090000|2021-12-21 09:48:10|1864.8|1864.4|1865|1864.6|1865|1864.6|1864.8|1864.4|0
1640080100000|2021-12-21 09:48:20|1865.2|1864.8|1864.6|1864.4|1865.4|1865.2|1864.6|1864.4|1649
1640080110000|2021-12-21 09:48:30|1864.4|1864.2|1865|1864.6|1865|1864.6|1864.2|1864|15853
1640080120000|2021-12-21 09:48:40|1864.8|1864.4|1864.8|1864.4|1864.8|1864.4|1864.8|1864.4|0
1640080130000|2021-12-21 09:48:50||1864.6||1864.4||1864.6||1864.4|0
1640080140000|2021-12-21 09:49:00|1864.6|1864.2|1864.6|1864.2|1864.8|1864.6|1864.4|1864.2|4688
1640080150000|2021-12-21 09:49:10|1864.4|1864.4|1864.2|1863.8|1864.4|1864.4|1864|1863.8|7601
1640080160000|2021-12-21 09:49:20|1864.4|1864|1864|1863.6|1864.6|1864.2|1863.8|1863.6|1329
1640080170000|2021-12-21 09:49:30|1863.8|1863.8|1864.2|1863.8|1864.2|1863.8|1863.8|1863.6|121
1640080180000|2021-12-21 09:49:40|1864|1863.6|1864.4|1864.2|1864.6|1864.2|1863.8|1863.6|1778
1640080190000|2021-12-21 09:49:50|1864.6|1864|1864.4|1864|1864.6|1864.2|1864.4|1864|0
1640080200000|2021-12-21 09:50:00|1864.2|1864.2|1864.6|1864.2|1864.8|1864.6|1864.2|1864|2350
1640080220000|2021-12-21 09:50:20|1864.4|1864|1864.4|1864|1864.4|1864.2|1864|1863.8|2153
1640080230000|2021-12-21 09:50:30|1864.6|1864.2|1864.2|1864|1864.6|1864.4|1864.2|1863.8|2876
1640080240000|2021-12-21 09:50:40|1864|1863.8|1864|1863.8|1864.2|1864|1864|1863.8|335
1640080250000|2021-12-21 09:50:50|1864.2|1864|1864.2|1863.8|1864.2|1864|1864|1863.8|359
1640080260000|2021-12-21 09:51:00|1864|1863.6|1863.8|1863.4|1864.2|1863.8|1863.8|1863.4|96
1640080270000|2021-12-21 09:51:10|1864|1863.6|1864|1863.8|1864|1863.8|1863.8|1863.6|11
1640080280000|2021-12-21 09:51:20|1864.2||1864||1864.2||1864||0
1640080290000|2021-12-21 09:51:30|1864.2|1864|1864.2|1863.8|1864.2|1864|1864|1863.8|161
1640080300000|2021-12-21 09:51:40|1864|1863.6|1864|1863.6|1864.2|1863.8|1864|1863.6|535
1640080310000|2021-12-21 09:51:50|1864.2|1863.8|1864.6|1864.2|1864.8|1864.4|1864|1863.8|1187
1640080320000|2021-12-21 09:52:00|1864.4|1864|1864.4|1864.2|1864.8|1864.4|1864.2|1864|1097
1640080330000|2021-12-21 09:52:10||1864||1864||1864.2||1864|0
1640080340000|2021-12-21 09:52:20|1864.2|1864.2|1864.4|1864|1864.6|1864.2|1864.2|1864|2509
1640080350000|2021-12-21 09:52:30|1864.6|1864.2|1864.4|1864|1864.6|1864.2|1864.2|1864|2709
1640080360000|2021-12-21 09:52:40|1864.2|1863.8|1864.4|1864|1864.4|1864|1864|1863.6|8
1640080370000|2021-12-21 09:52:50|1864.6|1864.2|1865|1864.6|1865|1864.6|1864.6|1864|357
1640080380000|2021-12-21 09:53:00|1864.8|1864.4|1864.4|1864|1864.8|1864.4|1864.4|1864|0
1640080390000|2021-12-21 09:53:10|1864.6|1864.2|1865|1864.6|1865|1864.6|1864.6|1864.2|0
1640080400000|2021-12-21 09:53:20|1865.2|1864.8|1865.2|1864.8|1865.4|1865|1865|1864.6|1024
1640080410000|2021-12-21 09:53:30|1865|1864.6|1865.2|1864.8|1865.2|1865|1864.8|1864.6|193
1640080420000|2021-12-21 09:53:40|1865|1864.6|1865|1864.6|1865.2|1864.8|1864.8|1864.6|0
1640080430000|2021-12-21 09:53:50|1864.8|1864.8|1865|1864.6|1865|1864.8|1864.8|1864.6|0
1640080440000|2021-12-21 09:54:00|1864.8|1864.8|1864.6|1864.2|1864.8|1864.8|1864.4|1864|161
1640080450000|2021-12-21 09:54:10|1864.4|1864|1864.6|1864.2|1864.6|1864.2|1864.4|1864|601
1640080460000|2021-12-21 09:54:20|1864.4|1864|1864.4|1864|1864.6|1864.2|1864.4|1864|380
1640080470000|2021-12-21 09:54:30|1864.6|1864.2|1864.8|1864.6|1865|1864.8|1864.6|1864.2|590
1640080480000|2021-12-21 09:54:40|1864.6|1864.4|1865|1864.6|1865|1864.6|1864.6|1864.2|337
1640080490000|2021-12-21 09:54:50|1865.2|1864.8|1865|1864.4|1865.2|1864.8|1865|1864.4|0
1640080500000|2021-12-21 09:55:00|1864.4|1864.2|1864.2|1863.8|1864.8|1864.2|1864|1863.6|7439
1640080510000|2021-12-21 09:55:10|1864|1863.6|1864.2|1863.8|1864.2|1864|1864|1863.6|162
1640080520000|2021-12-21 09:55:20|1864|1863.6|1863.8|1863.4|1864|1863.6|1863.8|1863.4|0
1640080530000|2021-12-21 09:55:30|1863.6|1863.6|1863.4|1863|1863.8|1863.6|1863.2|1863|10156
1640080540000|2021-12-21 09:55:40|1863.2|1863.2|1863.6|1863.4|1863.8|1863.6|1863.2|1863|729
1640080550000|2021-12-21 09:55:50|1863.8|1863.6|1863.6|1863.2|1863.8|1863.6|1863.4|1863.2|2407
1640080560000|2021-12-21 09:56:00|1863.4|1863.4|1863.6|1863.2|1863.6|1863.4|1863.2|1863|3862
1640080570000|2021-12-21 09:56:10|1863.4|1863|1863|1862.8|1863.4|1863|1863|1862.8|1650
1640080580000|2021-12-21 09:56:20|1862.8|1862.6|1862.6|1862.4|1862.8|1862.6|1862.6|1862.4|4875
1640080590000|2021-12-21 09:56:30|1862.8|1862.6|1862.8|1862.4|1862.8|1862.6|1862.8|1862.4|1618
1640080600000|2021-12-21 09:56:40|1863|1862.6|1863.4|1863|1863.6|1863.2|1863|1862.6|1253
1640080620000|2021-12-21 09:57:00|1863.6|1863.2|1863.6|1863.2|1863.8|1863.4|1863.4|1862.8|440
1640080630000|2021-12-21 09:57:10|1863.4|1863|1863.8|1863.4|1863.8|1863.4|1863.4|1863|0
1640080640000|2021-12-21 09:57:20|1864|1863.6|1863.8|1863.4|1864|1863.8|1863.8|1863.4|418
1640080650000|2021-12-21 09:57:30|1863.6|1863.2|1863|1862.8|1863.6|1863.2|1863|1862.6|1083
1640080660000|2021-12-21 09:57:40|1862.8|1862.6|1863.2|1862.8|1863.4|1863|1862.8|1862.6|3792
1640080670000|2021-12-21 09:57:50|1863.4|1863|1863.8|1863.4|1863.8|1863.4|1863.4|1863|162
1640080680000|2021-12-21 09:58:00|1863.6|1862.8|1863|1862.8|1863.6|1863.2|1863|1862.6|15998
1640080690000|2021-12-21 09:58:10|1863.2|1863|1863.6|1863.2|1863.8|1863.4|1863.2|1862.8|7386
1640080700000|2021-12-21 09:58:20|1863.4|1863.4|1864|1863.6|1864|1863.6|1863.4|1863.4|3997
1640080710000|2021-12-21 09:58:30|1863.8|1863.4|1864|1863.8|1864|1863.8|1863.6|1863.4|1939
1640080720000|2021-12-21 09:58:40|1863.8|1863.6|1864|1863.6|1864|1863.8|1863.8|1863.4|2551
1640080730000|2021-12-21 09:58:50|1863.8|1863.4|1863.6|1863.4|1863.8|1863.4|1863.6|1863.2|0
1640080740000|2021-12-21 09:59:00|1863.4|1863.2|1862|1861.6|1863.6|1863.2|1861.8|1861.4|17914
1640080750000|2021-12-21 09:59:10|1862.2|1861.8|1862.4|1862|1862.6|1862.4|1862|1861.6|1885
1640080760000|2021-12-21 09:59:20|1862.2|1862.2|1863|1862.6|1863.2|1862.8|1862.2|1862.2|2770
1640080770000|2021-12-21 09:59:30|1862.8|1862.4|1862.4|1862|1862.8|1862.4|1862.2|1862|162
1640080780000|2021-12-21 09:59:40|1862.6|1861.8|1862.8|1862.4|1862.8|1862.4|1862|1861.8|3420
1640080790000|2021-12-21 09:59:50|1862.6|1862.2|1863.2|1862.8|1863.2|1862.8|1862.6|1862.2|4426
1640080800000|2021-12-21 10:00:00|1863.4|1863|1864|1863.6|1864|1863.6|1863.4|1863|534
1640080810000|2021-12-21 10:00:10|1863.8|1863.4|1863.6|1863.2|1864|1863.6|1863.4|1863|2121
1640080820000|2021-12-21 10:00:20|1863.4|1863|1863.4|1863.2|1863.4|1863.2|1863.4|1863|0
1640080830000|2021-12-21 10:00:30|1863.2|1863|1863.2|1862.8|1863.4|1863|1862.6|1862.2|496
1640080840000|2021-12-21 10:00:40|1863|1862|1862.8|1862.6|1863|1862.6|1862.6|1862|16231
1640080850000|2021-12-21 10:00:50|1863|1862.4|1863.2|1862.8|1863.2|1862.8|1863|1862.4|162
1640080860000|2021-12-21 10:01:00|1863.4||1863.4||1863.4||1863.4||0
1640080870000|2021-12-21 10:01:10|1863.2|1862.6|1862.4|1861.8|1863.2|1862.6|1862.2|1861.8|280
1640080880000|2021-12-21 10:01:20|1862.2|1862|1862.6|1862.4|1862.6|1862.4|1862.2|1861.8|165
1640080890000|2021-12-21 10:01:30|1862.4|1862.2|1862.6|1862|1862.8|1862.4|1862.4|1862|1511
1640080900000|2021-12-21 10:01:40|1862.8|1862.2|1862.8|1862.4|1863.2|1862.8|1862.8|1862.2|1374
1640080910000|2021-12-21 10:01:50|1862.6|1862.2|1862.4|1862|1862.8|1862.2|1862.2|1861.8|5254
1640080920000|2021-12-21 10:02:00|1862.6|1862.2|1862.6|1862.2|1862.6|1862.4|1862.4|1862.2|243
1640080930000|2021-12-21 10:02:10|1862.4|1862.4|1862|1861.6|1862.4|1862.4|1861.8|1861.4|792
1640080940000|2021-12-21 10:02:20|1861.8|1861.8|1862.2|1861.8|1862.2|1861.8|1861.8|1861.8|251
1640080950000|2021-12-21 10:02:30|1862.4|1862|1862.8|1862.4|1863|1862.6|1862|1861.6|1135
1640080960000|2021-12-21 10:02:40|1862.6|1862.2|1862.4|1861.8|1862.8|1862.2|1862.2|1861.8|0
1640080970000|2021-12-21 10:02:50|1862.2|1862|1862.2|1861.8|1862.4|1862.2|1862.2|1861.8|0
1640080980000|2021-12-21 10:03:00|1862.4|1862|1863|1862.6|1863|1862.6|1862.4|1862|296
1640080990000|2021-12-21 10:03:10|1863.2|1862.8|1863.4|1863|1863.6|1863.2|1863.2|1862.8|641
1640081000000|2021-12-21 10:03:20|1863.2|1863.2|1863.4|1862.8|1863.6|1863.2|1863|1862.6|2706
1640081010000|2021-12-21 10:03:30|1863.2|1863|1863.2|1863|1863.4|1863.2|1863.2|1863|7
1640081020000|2021-12-21 10:03:40|1863.4|1863.2|1863.8|1863.4|1864|1863.6|1863.4|1863.2|1292
1640081030000|2021-12-21 10:03:50|1863.6|1863.6|1863.8|1863.6|1864|1863.6|1863.6|1863.6|52
1640081040000|2021-12-21 10:04:00|1864|1863.8|1864|1863.6|1864|1863.8|1863.8|1863.6|161
1640081050000|2021-12-21 10:04:10|1863.8|1863.8|1864|1863.6|1864|1863.8|1863.8|1863.6|235
1640081060000|2021-12-21 10:04:20|1864.2|1863.8|1864.2|1863.8|1864.4|1864|1864.2|1863.6|292
1640081070000|2021-12-21 10:04:30|1864.4|1864|1864.4|1863.8|1864.6|1864.2|1864|1863.6|1612
1640081080000|2021-12-21 10:04:40|1864.2|1864|1864.2|1863.8|1864.2|1864|1864.2|1863.8|0
1640081090000|2021-12-21 10:04:50|1864|1863.6|1863.8|1863.4|1864|1863.6|1863.8|1863.4|163
1640081100000|2021-12-21 10:05:00|1863.6|1863.6|1863.2|1862.8|1863.8|1863.6|1863|1862.8|387
1640081110000|2021-12-21 10:05:10|1863.4|1863|1863.4|1862.8|1863.4|1863|1863.2|1862.8|0
1640081120000|2021-12-21 10:05:20|1863.6|1863|1863.6|1863.2|1863.6|1863.4|1863.6|1863|750
1640081130000|2021-12-21 10:05:30|1863.8|1863.4|1863.6|1863.2|1863.8|1863.6|1863.4|1863.2|412
1640081140000|2021-12-21 10:05:40|1863.8|1863.4|1863.8|1863.6|1864|1863.6|1863.6|1863.4|883
1640081150000|2021-12-21 10:05:50|1863.6|1863.4|1863.8|1863.4|1863.8|1863.4|1863.6|1863.2|163
1640081160000|2021-12-21 10:06:00|1863.6|1863.2|1863.8|1863.4|1864|1863.6|1863.6|1863.2|1035
1640081170000|2021-12-21 10:06:10|1864|1863.6|1864.4|1864|1864.4|1864|1864|1863.4|405
1640081180000|2021-12-21 10:06:20|1864.6|1863.8|1863.8|1863.2|1864.6|1863.8|1863.6|1863.2|553
1640081190000|2021-12-21 10:06:30|1863.6|1863|1863.4|1862.8|1863.6|1863.2|1863|1862.8|3057
1640081200000|2021-12-21 10:06:40|1863.2|1863|1862.8|1862.4|1863.2|1863|1862.8|1862.4|5
1640081210000|2021-12-21 10:06:50|1862.6|1862.6|1863|1862.6|1863|1862.8|1862.6|1862.2|748
1640081220000|2021-12-21 10:07:00|1862.8|1862.4|1863|1862.6|1863|1862.6|1862.6|1862.4|1841
1640081230000|2021-12-21 10:07:10|1862.8|1862.4|1863.4|1863|1863.4|1863|1862.8|1862.4|314
1640081240000|2021-12-21 10:07:20|1863.6|1863.2|1864|1863.6|1864.2|1863.8|1863.4|1863.2|852
1640081250000|2021-12-21 10:07:30|1863.8|1863.8|1864.6|1864.2|1864.8|1864.6|1863.8|1863.8|1919
1640081260000|2021-12-21 10:07:40|1864.4||1864.6||1864.6||1864.4||0
1640081270000|2021-12-21 10:07:50|1864.4|1864.4|1864.8|1864.6|1865|1864.6|1864.4|1864.4|0
1640081280000|2021-12-21 10:08:00|1865|1864.8|1864.4|1864|1865|1864.8|1864.2|1864|2981
1640081290000|2021-12-21 10:08:10|1864.6|1864.2|1864.8|1864.2|1865|1864.6|1864.6|1864.2|0
1640081300000|2021-12-21 10:08:20|1864.6|1864|1864.4|1864|1864.6|1864.2|1864.4|1864|0
1640081310000|2021-12-21 10:08:30|1864.6|1864.2|1864.4|1864|1864.6|1864.2|1864.2|1863.8|163
1640081320000|2021-12-21 10:08:40|1864.2|1864.2|1864.2|1864|1864.2|1864.2|1864.2|1864|0
1640081330000|2021-12-21 10:08:50|1864.4|1864.2|1864.4|1864|1864.6|1864.2|1864.4|1864|0
1640081340000|2021-12-21 10:09:00|1864.6|1864.2|1864.8|1864.4|1865|1864.6|1864.6|1864.2|326
1640081350000|2021-12-21 10:09:10|1865|1864.6|1865|1864.6|1865|1864.6|1864.8|1864.4|0
1640081370000|2021-12-21 10:09:30|1865.2|1864.8|1865.4|1865|1865.4|1865|1865.2|1864.8|371
1640081380000|2021-12-21 10:09:40|1865.2|1864.8|1864.4|1864|1865.2|1864.8|1864.2|1864|8969
1640081390000|2021-12-21 10:09:50|1864.2||1864.4||1864.4||1864.2||144
1640081400000|2021-12-21 10:10:00|1864.2|1864.2|1864.2|1863.8|1864.4|1864.2|1864|1863.8|300
1640081410000|2021-12-21 10:10:10|1864.4|1864|1864.2|1863.8|1864.4|1864|1864.2|1863.8|0
1640081420000|2021-12-21 10:10:20|1864|1863.6|1864.2|1863.6|1864.2|1863.8|1863.8|1863.4|1247
1640081430000|2021-12-21 10:10:30|1864|1863.4|1864.2|1863.8|1864.2|1864|1863.8|1863.4|499
1640081440000|2021-12-21 10:10:40|1864.4|1864|1864.4|1864|1864.4|1864|1864.4|1864|0
1640081450000|2021-12-21 10:10:50|1864.6|1863.8|1864.6|1864.2|1864.6|1864.4|1864.4|1863.8|1579
1640081460000|2021-12-21 10:11:00|1864.4|1864.4|1864.6|1864.4|1864.6|1864.4|1864.4|1864.2|3642
1640081470000|2021-12-21 10:11:10|1864.8|1864.2|1864.6|1864.2|1864.8|1864.6|1864.6|1864|161
1640081480000|2021-12-21 10:11:20|1864.8|1864.4|1865.2|1864.8|1865.4|1865|1864.8|1864.2|4603
1640081490000|2021-12-21 10:11:30|1865.4|1865|1865.6|1865|1865.6|1865|1865.4|1865|0
1640081500000|2021-12-21 10:11:40|1865.4|1865.2|1865.8|1865.4|1866|1865.4|1865.4|1865.2|0
1640081510000|2021-12-21 10:11:50|1865.6|1865.2|1865.6|1865.4|1865.6|1865.4|1865.4|1865.2|161
1640081520000|2021-12-21 10:12:00|1865.8|1865.2|1866|1865.8|1866|1865.8|1865.8|1865.2|1104
1640081530000|2021-12-21 10:12:10|1866.2|1866|1866.4|1866|1866.6|1866.2|1866.2|1865.8|2941
1640081540000|2021-12-21 10:12:20|1866.6|1866.2|1867|1866.6|1867|1866.8|1866.4|1866.2|1684
1640081550000|2021-12-21 10:12:30|1866.8|1866.8|1867|1866.8|1867|1866.8|1866.8|1866.8|0
1640081560000|2021-12-21 10:12:40|1866.8|1866.6|1866.6|1866.2|1866.8|1866.6|1866.4|1866.2|1424
1640081580000|2021-12-21 10:13:00|1866.8|1866.4|1867|1866.6|1867.4|1867|1866.6|1866.4|973
1640081590000|2021-12-21 10:13:10|1866.8|1866.4|1866.8|1866.4|1867|1866.6|1866.8|1866.4|1014
1640081600000|2021-12-21 10:13:20|1867|1866.6|1867.4|1867|1867.4|1867|1867|1866.6|177
1640081610000|2021-12-21 10:13:30|1867.2|1867.2|1867.4|1867|1867.6|1867.2|1867.2|1866.8|161
1640081620000|2021-12-21 10:13:40|1867.2|1866.8|1867.4|1867|1867.4|1867|1867.2|1866.8|161
1640081630000|2021-12-21 10:13:50|1867.2|1866.8|1867|1866.6|1867.4|1867|1867|1866.6|0
1640081640000|2021-12-21 10:14:00|1866.8|1866.4|1866.8|1866.4|1866.8|1866.4|1866.6|1866.2|3095
1640081650000|2021-12-21 10:14:10|1867|1866.6|1867.4|1867|1867.6|1867.2|1867|1866.6|1612
1640081660000|2021-12-21 10:14:20|1867.6|1867.2|1868|1867.6|1868|1867.6|1867.6|1867|162
1640081670000|2021-12-21 10:14:30|1867.8|1867.4|1868|1867.6|1868.2|1867.8|1867.8|1867.4|17775
1640081680000|2021-12-21 10:14:40|1868.2|1867.8|1868.6|1868.4|1868.6|1868.4|1868.2|1867.8|5442
1640081690000|2021-12-21 10:14:50|1868.8|1868.2|1868.8|1868.4|1868.8|1868.6|1868.6|1868.2|1800
1640081700000|2021-12-21 10:15:00|1868.6||1868.6||1868.6||1868.6||0
1640081710000|2021-12-21 10:15:10|1868.8|1868.6|1870|1869.6|1870|1869.6|1868.8|1868.6|4177
1640081720000|2021-12-21 10:15:20|1869.8|1869.8|1870|1869.6|1870|1869.8|1869.8|1869.2|3803
1640081730000|2021-12-21 10:15:30|1870.2|1869.8|1870.6|1870.2|1870.8|1870.4|1870.2|1869.8|17106
1640081740000|2021-12-21 10:15:40|1870.4|1870|1870.4|1870|1870.6|1870.2|1870.2|1870|1765
1640081750000|2021-12-21 10:15:50|1870.6|1870.2|1871|1870.6|1871|1870.6|1870.6|1870.2|720
1640081760000|2021-12-21 10:16:00|1870.8|1870.8|1871|1870.6|1871|1870.8|1870.8|1870.6|2141
1640081770000|2021-12-21 10:16:10|1870.8|1870.8|1871|1870.8|1871|1870.8|1870.8|1870.6|0
1640081780000|2021-12-21 10:16:20|1871.2|1870.6|1871.8|1871.6|1872|1871.6|1871|1870.6|12295
1640081790000|2021-12-21 10:16:30|1871.6|1871.4|1871.8|1871.4|1872|1871.4|1871.4|1871|620
1640081800000|2021-12-21 10:16:40|1872|1871.6|1872|1871.6|1872|1871.6|1871.8|1871.4|10
1640081810000|2021-12-21 10:16:50|1871.8|1871.4|1871.8|1871.4|1871.8|1871.4|1871.6|1871.4|1269
1640081830000|2021-12-21 10:17:10|1871.6||1871.6||1871.8||1871.6||67
1640081840000|2021-12-21 10:17:20|1871.8|1871.6|1871.8|1871.6|1872|1871.6|1871.6|1871.2|675
1640081850000|2021-12-21 10:17:30|1871.6|1871.4|1871.2|1870.8|1871.6|1871.4|1871.2|1870.8|477
1640081860000|2021-12-21 10:17:40|1871.4||1871.4||1871.4||1871.2||0
1640081870000|2021-12-21 10:17:50||1871||1871||1871.2||1871|0
1640081880000|2021-12-21 10:18:00|1871.6|1871.2|1871.8|1871.2|1872|1871.6|1871.2|1870.8|2097
1640081890000|2021-12-21 10:18:10|1871.6|1871.4|1871.8|1871.4|1871.8|1871.4|1871.6|1871.2|6
1640081900000|2021-12-21 10:18:20|1871.6|1871.2|1871.8|1871.4|1872|1871.4|1871.4|1871|1809
1640081910000|2021-12-21 10:18:30|1872|1871.6|1871.6|1871|1872|1871.8|1871.4|1871|1232
1640081920000|2021-12-21 10:18:40|1871.4|1870.8|1871.4|1871|1871.6|1871.2|1871.2|1870.8|161
1640081930000|2021-12-21 10:18:50|1871.6|1870.8|1871.6|1871.4|1871.6|1871.4|1871.6|1870.8|1500
1640081940000|2021-12-21 10:19:00|1871.8|1871.6|1872.4|1872|1872.6|1872.2|1871.8|1871.4|1735
1640081950000|2021-12-21 10:19:10|1872.6|1872.2|1872|1871.6|1872.6|1872.2|1872|1871.4|1196
1640081960000|2021-12-21 10:19:20|1871.8|1871.8|1871.8|1871.4|1872|1871.8|1871.6|1871.2|225
1640081970000|2021-12-21 10:19:30||1871.6||1871.6||1871.6||1871.6|0
1640081980000|2021-12-21 10:19:40|1872|1871.8|1872|1871.6|1872.2|1871.8|1871.8|1871.6|661
1640081990000|2021-12-21 10:19:50|1871.8||1872||1872||1871.8||2553
1640082000000|2021-12-21 10:20:00|1872.2|1871.8|1871.4|1871.2|1872.2|1872|1871.4|1871.2|5021
1640082010000|2021-12-21 10:20:10|1871.6|1871.4|1872.8|1872.4|1873|1872.6|1871.6|1871.2|859
1640082020000|2021-12-21 10:20:20|1873|1872.6|1872.8|1872.4|1873|1872.6|1872.6|1872.4|2288
1640082030000|2021-12-21 10:20:30|1873|1872.6|1873|1872.6|1873|1872.8|1872.8|1872.4|0
1640082040000|2021-12-21 10:20:40|1873.2|1872.8|1873.4|1873|1873.4|1873|1873.2|1872.8|2230
1640082050000|2021-12-21 10:20:50|1873.2|1872.8|1873|1872.8|1873.2|1872.8|1872.8|1872.6|393
1640082060000|2021-12-21 10:21:00|1873.2|1873|1873.2|1872.8|1873.4|1873|1873.2|1872.8|740
1640082070000|2021-12-21 10:21:10|1873.4|1872.6|1873.4|1873|1873.6|1873|1873.4|1872.6|163
1640082080000|2021-12-21 10:21:20|1873.2|1872.8|1873.4|1873|1873.4|1873|1872.8|1872.2|746
1640082090000|2021-12-21 10:21:30|1873.2|1872.8|1873|1872.6|1873.2|1872.8|1873|1872.6|10000
1640082100000|2021-12-21 10:21:40|1873.2|1872.8|1873.4|1872.8|1873.4|1873|1873|1872.8|13224
1640082110000|2021-12-21 10:21:50|1873.2|1873|1873.4|1872.8|1873.4|1873|1873|1872.6|1237
1640082120000|2021-12-21 10:22:00|1873.6|1873|1873.8|1873.4|1873.8|1873.6|1873.6|1873|0
1640082130000|2021-12-21 10:22:10|1874|1873.6|1874|1873.6|1874|1873.6|1874|1873.6|0
1640082140000|2021-12-21 10:22:20|1874.2|1873.8|1874.2|1873.8|1874.4|1874|1874.2|1873.6|4411
1640082150000|2021-12-21 10:22:30|1874|1873.6|1874.2|1873.8|1874.4|1874|1873.8|1873.6|3785
1640082160000|2021-12-21 10:22:40|1874|1873.6|1874.6|1874.2|1874.6|1874.2|1873.8|1873.6|307
1640082170000|2021-12-21 10:22:50|1874.4|1874.4|1874.8|1874.4|1875|1874.6|1874.4|1874.2|1496
1640082180000|2021-12-21 10:23:00||1874.6||1874.6||1874.6||1874.6|0
1640082190000|2021-12-21 10:23:10|1874.6|1874.4|1874.2|1874|1874.6|1874.4|1874.2|1874|605
1640082200000|2021-12-21 10:23:20|1874|1873.8|1874.2|1873.8|1874.4|1874.2|1874|1873.6|15445
1640082210000|2021-12-21 10:23:30|1874.4|1874|1874.6|1874.2|1874.8|1874.4|1874.2|1874|3040
1640082220000|2021-12-21 10:23:40|1874.4|1874|1874.2|1873.8|1874.4|1874.2|1874|1873.4|1047
1640082230000|2021-12-21 10:23:50|1874.4|1874|1874.2|1874|1874.4|1874|1874|1873.6|1520
1640082240000|2021-12-21 10:24:00|1874.4|1873.8|1874.6|1874.4|1874.8|1874.4|1874.2|1873.6|1275
1640082250000|2021-12-21 10:24:10|1874.8|1874.6|1875|1874.6|1875|1874.6|1874.8|1874.4|2677
1640082260000|2021-12-21 10:24:20|1874.8|1874.4|1874|1873.6|1875|1874.6|1874|1873.6|3629
1640082270000|2021-12-21 10:24:30|1873.8|1873.8|1873.8|1873.4|1874|1873.8|1873.6|1873.2|554
1640082280000|2021-12-21 10:24:40|1874|1873.2|1873.8|1873.4|1874|1873.8|1873.8|1873.2|0
1640082290000|2021-12-21 10:24:50|1874|1873.6|1874|1873.4|1874.6|1874.2|1873.8|1873.4|1229
1640082300000|2021-12-21 10:25:00|1874.2|1873.6|1874.2|1873.8|1874.2|1874|1874.2|1873.4|0
1640082310000|2021-12-21 10:25:10|1874|1874|1874.4|1874|1874.4|1874.2|1874|1874|165
1640082320000|2021-12-21 10:25:20|1874.2|1873.8|1874.2|1873.8|1874.4|1873.8|1873.8|1873.6|411
1640082330000|2021-12-21 10:25:30|1873.8|1873.6|1874.4|1874|1874.4|1874|1873.8|1873.6|2599
1640082340000|2021-12-21 10:25:40|1874.2|1874.2|1874.4|1874.2|1874.4|1874.2|1874.2|1873.8|2
1640082350000|2021-12-21 10:25:50|1874.6|1874|1874.6|1874.2|1874.8|1874.6|1874.6|1874|1125
1640082360000|2021-12-21 10:26:00|1874.4|1874|1875|1874.6|1875|1874.8|1874.2|1874|162
1640082370000|2021-12-21 10:26:10|1874.8||1874.8||1875||1874.8||0
1640082380000|2021-12-21 10:26:20|1874.6|1874.4|1873.6|1873.2|1874.8|1874.4|1873.4|1873|1332
1640082390000|2021-12-21 10:26:30|1873.8|1873.4|1874|1873.6|1874.2|1873.6|1873.6|1873.4|3700
1640082400000|2021-12-21 10:26:40|1873.8|1873.4|1874.2|1873.6|1874.2|1874|1873.8|1873.4|552
1640082410000|2021-12-21 10:26:50|1874|1873.8|1874.2|1873.6|1874.2|1873.8|1874|1873.6|0
1640082420000|2021-12-21 10:27:00|1874|1873.4|1873.6|1873.4|1874|1873.4|1873.2|1872.8|1618
1640082430000|2021-12-21 10:27:10|1873.8|1873.2|1874|1873.4|1874|1873.4|1873.8|1873.2|0
1640082440000|2021-12-21 10:27:20|1873.8|1873.2|1874|1873.8|1874|1873.8|1873.4|1873|890
1640082450000|2021-12-21 10:27:30|1873.8|1873.6|1874|1873.8|1874|1873.8|1873.8|1873.4|0
1640082460000|2021-12-21 10:27:40|1873.8|1873.6|1873.8|1873.4|1873.8|1873.6|1873.6|1873.2|161
1640082470000|2021-12-21 10:27:50|1873.6|1873.2|1873.4|1873.2|1873.8|1873.4|1873.2|1872.8|732
1640082480000|2021-12-21 10:28:00|1873.6|1873.4|1872.8|1872.4|1873.8|1873.4|1872.8|1872.4|1749
1640082490000|2021-12-21 10:28:10|1873|1872.6|1872.8|1872.4|1873|1872.6|1872.8|1872.4|2035
1640082500000|2021-12-21 10:28:20|1872.6|1872.2|1872.4|1872|1872.6|1872.2|1872.4|1872|161
1640082510000|2021-12-21 10:28:30|1872.6|1872.2|1872|1871.8|1872.6|1872.2|1872|1871.6|485
1640082520000|2021-12-21 10:28:40|1872.2|1871.6|1872.4|1872|1872.4|1872|1872.2|1871.6|205
1640082530000|2021-12-21 10:28:50|1872.6|1872.2|1872.8|1872.4|1872.8|1872.6|1872.4|1872.2|5844
1640082540000|2021-12-21 10:29:00|1872.6|1872.2|1872.6|1872.2|1872.6|1872.2|1872.4|1872|95
1640082550000|2021-12-21 10:29:10|1872.4||1872.6||1872.6||1872.4||13
1640082560000|2021-12-21 10:29:20|1872.8|1872.4|1872.6|1872.4|1872.8|1872.6|1872.6|1872.4|165
1640082570000|2021-12-21 10:29:30|1872.4|1872.2|1872.2|1871.8|1872.4|1872.2|1872.2|1871.8|165
1640082580000|2021-12-21 10:29:40|1872|1871.6|1872.6|1872.2|1872.8|1872.4|1872|1871.4|1021
1640082590000|2021-12-21 10:29:50|1872.4|1872|1872.8|1872.4|1872.8|1872.6|1872.2|1872|621
1640082600000|2021-12-21 10:30:00|1872.6|1872.6|1872.8|1872.4|1872.8|1872.6|1872.6|1872.4|0
1640082610000|2021-12-21 10:30:10|1872.6|1872.2|1872.4|1872.2|1872.8|1872.2|1872.4|1872|161
1640082620000|2021-12-21 10:30:20|1872.2|1872|1871.8|1871.6|1872.2|1872|1871.8|1871.4|12355
1640082630000|2021-12-21 10:30:30|1872|1871.8|1872|1871.6|1872.2|1872|1871.8|1871.6|640
1640082640000|2021-12-21 10:30:40|1871.8|1871.8|1872.2|1872|1872.2|1872|1871.8|1871.8|0
1640082650000|2021-12-21 10:30:50|1872.4|1872.2|1872|1871.6|1872.6|1872.2|1871.8|1871.6|4263
1640082660000|2021-12-21 10:31:00|1872.2|1871.8|1871.8|1871.6|1872.2|1871.8|1871.8|1871.6|1728
1640082670000|2021-12-21 10:31:10|1872|1871.8|1871.8|1871.6|1872.2|1872|1871.8|1871.6|540
1640082680000|2021-12-21 10:31:20|1872|1871.8|1872.2|1871.8|1872.2|1872|1872|1871.8|161
1640082690000|2021-12-21 10:31:30|1872.4|1872|1872.4|1872|1872.6|1872.2|1872.2|1872|904
1640082700000|2021-12-21 10:31:40||1872.2||1872||1872.2||1872|0
1640082710000|2021-12-21 10:31:50|1872.6|1872.2|1872.8|1872.6|1873.2|1872.8|1872.6|1872.2|3510
1640082730000|2021-12-21 10:32:10|1872.6|1872.4|1872|1871.6|1872.6|1872.6|1871.8|1871.4|2037
1640082740000|2021-12-21 10:32:20|1872.2|1871.8|1872.2|1871.8|1872.2|1871.8|1872|1871.6|0
1640082760000|2021-12-21 10:32:40|1872|1871.6|1872|1871.8|1872|1871.8|1872|1871.6|0
1640082770000|2021-12-21 10:32:50|1871.8|1871.6|1871.6|1871.2|1871.8|1871.6|1871.4|1871.2|1434
1640082780000|2021-12-21 10:33:00|1871.4|1871|1871.2|1870.6|1871.4|1871.2|1871|1870.6|4564
1640082790000|2021-12-21 10:33:10|1871.4|1870.8|1871.2|1870.8|1871.4|1870.8|1871|1870.6|0
1640082800000|2021-12-21 10:33:20|1871.4|1871|1871.8|1871.4|1871.8|1871.4|1871.2|1870.8|1212
1640082810000|2021-12-21 10:33:30|1872|1871.6|1872|1871.8|1872.2|1871.8|1871.8|1871.4|161
1640082820000|2021-12-21 10:33:40|1871.8|1871.6|1872.2|1871.8|1872.4|1872|1871.8|1871.6|162
1640082830000|2021-12-21 10:33:50|1872.4|1871.6|1872|1871.6|1872.4|1871.6|1872|1871.6|0
1640082840000|2021-12-21 10:34:00|1871.8|1871.4|1872|1871.6|1872|1871.8|1871.8|1871.4|427
1640082850000|2021-12-21 10:34:10|1871.8|1871.8|1871.8|1871.6|1872|1871.8|1871.8|1871.6|161
1640082860000|2021-12-21 10:34:20|1872|1871.8|1871.8|1871.6|1872.2|1871.8|1871.8|1871.6|0
1640082870000|2021-12-21 10:34:30|1872|1871.4|1872|1871.6|1872|1871.6|1871.6|1871.2|161
1640082880000|2021-12-21 10:34:40|1871.8|1871.4|1872|1871.6|1872|1871.6|1871.8|1871.4|0
1640082890000|2021-12-21 10:34:50|1872.2|1871.8|1872|1871.6|1872.2|1871.8|1872|1871.6|1074
1640082900000|2021-12-21 10:35:00|1872.2|1871.8|1872.2|1871.8|1872.4|1872.2|1872.2|1871.8|330
1640082910000|2021-12-21 10:35:10|1872|1871.6|1871.6|1871.2|1872|1871.6|1871.4|1871.2|1484
1640082920000|2021-12-21 10:35:20|1871.4|1871|1872|1871.6|1872.2|1871.8|1871.4|1871|10
1640082930000|2021-12-21 10:35:30|1872.2|1871.8|1872.2|1872|1872.4|1872.2|1872.2|1871.8|733
1640082940000|2021-12-21 10:35:40|1872|1871.8|1871.8|1871.4|1872|1871.8|1871.2|1871|1115
1640082950000|2021-12-21 10:35:50|1872|1871.8|1872|1871.8|1872.2|1871.8|1872|1871.6|11691
1640082960000|2021-12-21 10:36:00|1872.2|1871.6|1872.4|1872|1872.4|1872|1872.2|1871.6|5006
1640082970000|2021-12-21 10:36:10||1872.2||1872.2||1872.2||1872|0
1640082990000|2021-12-21 10:36:30|1872.6|1872.4|1872.6|1872.4|1872.8|1872.4|1872.6|1872.4|1428
1640083000000|2021-12-21 10:36:40|1872.4|1872.2|1872.2|1871.8|1872.6|1872.2|1872|1871.8|2637
1640083010000|2021-12-21 10:36:50|1872.4|1872|1872.8|1872.4|1872.8|1872.6|1872.4|1872|8
1640083020000|2021-12-21 10:37:00|1872.6|1872.6|1872.6|1872.4|1872.6|1872.6|1872.6|1872.2|0
1640083030000|2021-12-21 10:37:10|1872.8|1872.2|1873|1872.8|1873|1872.8|1872.8|1872.2|498
1640083040000|2021-12-21 10:37:20|1873.2|1873|1873.2|1873|1873.4|1873|1873.2|1872.8|11028
1640083050000|2021-12-21 10:37:30|1873.4|1873.2|1873.2|1872.8|1873.6|1873.4|1873|1872.8|1384
1640083060000|2021-12-21 10:37:40|1873|1873|1872.8|1872.4|1873.4|1873|1872.6|1872.2|778
1640083070000|2021-12-21 10:37:50|1873|1872.6|1873|1872.6|1873.2|1872.8|1873|1872.6|977
1640083080000|2021-12-21 10:38:00|1872.8|1872.4|1873|1872.6|1873|1872.6|1872.6|1872.2|7
1640083090000|2021-12-21 10:38:10|1872.8|1872.8|1873.2|1872.8|1873.2|1872.8|1872.8|1872.6|1999
1640083100000|2021-12-21 10:38:20|1873|1872.6|1873|1872.6|1873.2|1872.8|1872.6|1872.4|1817
1640083110000|2021-12-21 10:38:30|1872.8|1872.4|1872.8|1872.4|1872.8|1872.4|1872.6|1872.2|1163
1640083120000|2021-12-21 10:38:40|1872.6|1872.2|1872.4|1872|1872.6|1872.2|1872.4|1872|0
1640083130000|2021-12-21 10:38:50|1872.2|1871.8|1872.2|1871.8|1872.2|1871.8|1872|1871.6|428
1640083140000|2021-12-21 10:39:00|1872|1872|1871|1870.6|1872|1872|1871|1870.6|7220
1640083150000|2021-12-21 10:39:10|1870.8|1870.4|1871|1870.6|1871|1870.6|1870.6|1870.2|1697
1640083160000|2021-12-21 10:39:20|1871.2|1870.8|1871|1870.6|1871.2|1870.8|1871|1870.6|0
1640083170000|2021-12-21 10:39:30|1871.2|1870.8|1871.4|1871|1871.4|1871|1871|1870.8|1270
1640083190000|2021-12-21 10:39:50|1871.6|1871.2|1871.8|1871.6|1872|1871.8|1871.6|1871.2|6523
1640083200000|2021-12-21 10:40:00|1872|1871.4|1871.8|1871.4|1872.2|1871.8|1871.6|1871.2|1671
1640083210000|2021-12-21 10:40:10|1872|1871.6|1872|1871.6|1872|1871.6|1872|1871.4|0
1640083220000|2021-12-21 10:40:20|1871.8|1871.4|1871.6|1871.2|1871.8|1871.6|1871.6|1871.2|0
1640083230000|2021-12-21 10:40:30|1871.8|1871.4|1871.6|1871.2|1872|1871.6|1871.4|1871.2|6354
1640083240000|2021-12-21 10:40:40|1871.4|1871.4|1870.6|1870.2|1871.4|1871.4|1870.6|1870.2|573
1640083250000|2021-12-21 10:40:50|1870.8||1870.6||1870.8||1870.6||0
1640083260000|2021-12-21 10:41:00|1871|1870.4|1870.8|1870.4|1871|1870.6|1870.8|1870.2|3073
1640083270000|2021-12-21 10:41:10|1871|1870.6|1871.2|1870.8|1871.4|1871|1871|1870.6|161
1640083280000|2021-12-21 10:41:20|1871|1870.6|1870.8|1870.4|1871|1870.8|1870.8|1870.4|161
1640083290000|2021-12-21 10:41:30|1871|1870.6|1871.6|1871.2|1871.6|1871.2|1871|1870.4|758
1640083300000|2021-12-21 10:41:40|1871.8||1871.6||1871.8||1871.6||0
1640083310000|2021-12-21 10:41:50|1871.4|1871|1871.2|1871|1871.4|1871|1871.2|1870.8|22
1640083320000|2021-12-21 10:42:00|1871|1870.8|1870.8|1870.4|1871.2|1871|1870.8|1870.4|544
1640083330000|2021-12-21 10:42:10|1871|1870.6|1871.2|1870.8|1871.2|1870.8|1871|1870.6|0
1640083340000|2021-12-21 10:42:20|1871|1871|1871.2|1870.8|1871.2|1871|1871|1870.8|445
1640083350000|2021-12-21 10:42:30|1871.4|1871|1871.8|1871.2|1871.8|1871.2|1871.4|1871|405
1640083360000|2021-12-21 10:42:40|1871.6|1871.4|1871.8|1871.6|1872|1871.6|1871.6|1871.4|157
1640083370000|2021-12-21 10:42:50|1871.6|1871.4|1871.2|1870.8|1871.8|1871.4|1871.2|1870.8|377
1640083380000|2021-12-21 10:43:00|1871.4|1871|1871.6|1871.2|1871.6|1871.4|1871.4|1871|338
1640083390000|2021-12-21 10:43:10|1871.8|1871.4|1872|1871.6|1872|1871.6|1871.8|1871.4|777
1640083420000|2021-12-21 10:43:40|1871.8|1871.4|1871.6|1871.2|1871.8|1871.4|1871.4|1871.2|163
1640083430000|2021-12-21 10:43:50|1871.4|1871.4|1871.2|1870.8|1871.4|1871.4|1871.2|1870.8|199
1640083440000|2021-12-21 10:44:00|1871.4|1871|1871.4|1871|1871.6|1871.2|1871.4|1870.8|162
1640083450000|2021-12-21 10:44:10|1871.2|1870.8|1871.4|1871|1871.4|1871.2|1871.2|1870.8|1036
1640083460000|2021-12-21 10:44:20|1871.6|1871.2|1871.2|1870.8|1871.8|1871.2|1871.2|1870.8|500
1640083470000|2021-12-21 10:44:30||1871||1870.8||1871||1870.8|161
1640083480000|2021-12-21 10:44:40|1871|1871|1871.4|1871|1871.4|1871|1871|1870.8|55
1640083490000|2021-12-21 10:44:50|1871.2|1870.8|1871.2|1871|1871.2|1871|1871|1870.8|1205
1640083510000|2021-12-21 10:45:10|1871.4|1871.2|1872.6|1872.2|1872.6|1872.2|1871.4|1871.2|2218
1640083520000|2021-12-21 10:45:20|1872.4|1872|1871.8|1871.4|1872.4|1872|1871.8|1871.4|558
1640083530000|2021-12-21 10:45:30|1871.6||1871.8||1871.8||1871.6||0
1640083540000|2021-12-21 10:45:40|1872|1871.6|1871.6|1871.2|1872|1871.6|1871.6|1871.2|0
1640083550000|2021-12-21 10:45:50|1871.8|1871.4|1871.4|1871|1871.8|1871.4|1871.4|1871|0
1640083560000|2021-12-21 10:46:00|1871.6||1871.6||1871.6||1871.6||0
1640083570000|2021-12-21 10:46:10|1871.4|1871.2|1872|1871.6|1872.2|1872|1871.4|1871.2|1257
1640083580000|2021-12-21 10:46:20|1872.2|1871.8|1872.4|1872|1872.4|1872|1872.2|1871.8|292
1640083590000|2021-12-21 10:46:30|1872.2|1872.2|1872|1871.6|1872.4|1872.2|1871.8|1871.6|1696
1640083600000|2021-12-21 10:46:40|1871.8|1871.4|1871.6|1871.2|1872|1871.4|1871.6|1871.2|1444
1640083610000|2021-12-21 10:46:50|1871.8|1871.4|1871.8|1871.4|1872|1871.6|1871.8|1871.2|1057
1640083620000|2021-12-21 10:47:00|1871.6|1871.2|1871.2|1870.8|1871.6|1871.2|1870.8|1870.4|2108
1640083630000|2021-12-21 10:47:10||1870.6||1870.8||1870.8||1870.6|0
1640083640000|2021-12-21 10:47:20|1871|1870.6|1871|1870.6|1871.2|1870.6|1870.6|1870.4|943
1640083650000|2021-12-21 10:47:30|1871.2|1870.8|1871.2|1871|1871.4|1871.2|1871|1870.6|482
1640083660000|2021-12-21 10:47:40|1871|1870.8|1871|1870.6|1871|1870.8|1871|1870.6|0
1640083670000|2021-12-21 10:47:50|1871.2|1870.8|1871.4|1871|1871.6|1871.2|1871.2|1870.8|198
1640083680000|2021-12-21 10:48:00|1871.2|1871.2|1871.8|1871.4|1871.8|1871.6|1871.2|1871.2|1035
1640083690000|2021-12-21 10:48:10|1871.6|1871.6|1871.8|1871.4|1872|1871.6|1871.6|1871.4|822
1640083700000|2021-12-21 10:48:20|1872|1871.6|1871.6|1871.2|1872|1871.6|1871.6|1871.2|75
1640083710000|2021-12-21 10:48:30|1871.4|1871|1871.2|1870.8|1871.4|1871|1870.8|1870.6|4512
1640083720000|2021-12-21 10:48:40|1871|1871|1871.2|1871|1871.4|1871|1871|1870.8|0
1640083730000|2021-12-21 10:48:50|1871.4|1871.2|1871.2|1871|1871.4|1871.2|1871.2|1870.8|941
1640083740000|2021-12-21 10:49:00|1871.4|1870.8|1871.4|1871|1871.6|1871.4|1871.4|1870.8|2114
1640083750000|2021-12-21 10:49:10|1871.2||1871.2||1871.4||1871.2||0
1640083760000|2021-12-21 10:49:20|1871|1870.8|1870.8|1870.4|1871|1870.8|1870.6|1870.4|2803
1640083770000|2021-12-21 10:49:30|1870.6|1870.2|1870.6|1870.2|1870.6|1870.2|1870.6|1870.2|973
1640083780000|2021-12-21 10:49:40|1870.4|1870.4|1870.6|1870.4|1870.6|1870.4|1870.4|1870.2|701
1640083790000|2021-12-21 10:49:50|1870.8|1870.6|1871|1870.8|1871|1870.8|1870.8|1870.4|430
1640083800000|2021-12-21 10:50:00|1871.2|1871|1870.8|1870.6|1871.6|1871.2|1870.8|1870.6|5758
1640083810000|2021-12-21 10:50:10|1871||1871||1871||1871||0
1640083820000|2021-12-21 10:50:20|1870.8|1870.8|1870.8|1870.6|1870.8|1870.8|1870.8|1870.6|0
1640083830000|2021-12-21 10:50:30|1871|1870.8|1871|1870.6|1871|1870.8|1870.8|1870.6|161
1640083840000|2021-12-21 10:50:40|1871.2|1870.8|1870.6|1870.4|1871.2|1870.8|1870.6|1870.2|1570
1640083850000|2021-12-21 10:50:50||1870.2||1870.2||1870.2||1870.2|0
1640083860000|2021-12-21 10:51:00|1870.4||1870.4||1870.4||1870.4||0
1640083870000|2021-12-21 10:51:10|1870.8|1870.4|1870.4|1870|1870.8|1870.4|1869.8|1869.4|12688
1640083880000|2021-12-21 10:51:20|1870.6|1870.2|1870.2|1870|1870.6|1870.4|1870.2|1869.8|697
1640083890000|2021-12-21 10:51:30|1870.4|1870.2|1870.4|1870|1870.4|1870.2|1870.4|1870|2049
1640083900000|2021-12-21 10:51:40|1870.2|1870.2|1870.2|1869.8|1870.2|1870.2|1870.2|1869.8|698
1640083910000|2021-12-21 10:51:50|1870|1870|1870.4|1870|1870.4|1870|1870|1870|0
1640083920000|2021-12-21 10:52:00|1870.2|1869.8|1869.6|1869.2|1870.4|1869.8|1869.6|1869.2|3018
1640083930000|2021-12-21 10:52:10|1869.4|1869|1869.4|1869|1869.6|1869.2|1869.4|1869|273
1640083940000|2021-12-21 10:52:20|1869.2|1868.8|1869.2|1869|1869.2|1869|1869|1868.8|1610
1640083950000|2021-12-21 10:52:30|1869|1868.8|1869|1868.8|1869|1869|1869|1868.8|1152
1640083960000|2021-12-21 10:52:40|1869.2||1869||1869.2||1869||321
1640083970000|2021-12-21 10:52:50|1869.2|1869|1869|1868.8|1869.4|1869.2|1869|1868.8|1620
1640083980000|2021-12-21 10:53:00|1869.2|1869|1869.2|1868.8|1869.2|1869|1869|1868.8|1023
1640083990000|2021-12-21 10:53:10|1869.4|1869|1869.4|1869|1869.4|1869.2|1869.2|1868.8|307
1640084000000|2021-12-21 10:53:20|1869.2|1868.8|1869.2|1868.8|1869.2|1869|1869.2|1868.8|0
1640084010000|2021-12-21 10:53:30|1869|1868.6|1869.2|1868.8|1869.6|1869.2|1868.8|1868.4|3789
1640084020000|2021-12-21 10:53:40|1869|1868.6|1869|1868.6|1869|1868.8|1869|1868.6|0
1640084030000|2021-12-21 10:53:50|1868.8|1868.8|1869|1868.8|1869|1868.8|1868.8|1868.8|0
1640084040000|2021-12-21 10:54:00|1869.2|1869|1869.2|1869|1869.4|1869|1869.2|1868.8|261
1640084050000|2021-12-21 10:54:10|1869.4|1869.2|1869.4|1869|1869.6|1869.4|1869.4|1869|162
1640084060000|2021-12-21 10:54:20|1869.6|1869.2|1869.6|1869.2|1869.6|1869.2|1869.4|1869|0
1640084070000|2021-12-21 10:54:30|1869.8|1869.4|1869.8|1869.6|1870|1869.8|1869.8|1869.4|1116
1640084080000|2021-12-21 10:54:40|1870||1869.8||1870||1869.8||0
1640084090000|2021-12-21 10:54:50|1870|1869.8|1870|1869.8|1870|1869.8|1870|1869.8|0
1640084100000|2021-12-21 10:55:00|1870.2|1869.6|1870|1869.6|1870.2|1869.6|1869.8|1869.6|161
1640084110000|2021-12-21 10:55:10|1870.2|1869.8|1870.4|1870|1870.4|1870|1870.2|1869.8|0
1640084120000|2021-12-21 10:55:20|1870.2|1869.8|1870.2|1869.8|1870.4|1870|1870.2|1869.8|161
1640084130000|2021-12-21 10:55:30|1870|1869.6|1870.4|1869.8|1870.4|1870|1869.8|1869.6|561
1640084140000|2021-12-21 10:55:40|1870.2|1870|1870.2|1870|1870.4|1870|1870.2|1870|0
1640084150000|2021-12-21 10:55:50|1870.4|1869.6|1870.4|1869.8|1870.4|1869.8|1869.8|1869.6|4927
1640084160000|2021-12-21 10:56:00|1870.6|1870|1870.6|1870.4|1870.8|1870.6|1870.4|1870|2017
1640084170000|2021-12-21 10:56:10|1870.8|1870.2|1870.6|1870.2|1870.8|1870.2|1870.4|1870|1926
1640084180000|2021-12-21 10:56:20|1870.4|1870|1870.4|1870|1870.4|1870.2|1870.4|1869.8|130
1640084190000|2021-12-21 10:56:30|1870.6|1870.2|1870.8|1870.6|1870.8|1870.6|1870.6|1870.2|564
1640084200000|2021-12-21 10:56:40|1871|1870.8|1871|1870.6|1871|1870.8|1870.8|1870.6|3763
1640084210000|2021-12-21 10:56:50|1870.8|1870.4|1870.4|1870|1870.8|1870.4|1870.4|1870|1135
1640084220000|2021-12-21 10:57:00|1870.6|1870.2|1870.4|1870|1870.6|1870.2|1870.4|1870|0
1640084230000|2021-12-21 10:57:10|1870.2||1870.4||1870.4||1870.2||0
1640084240000|2021-12-21 10:57:20|1870.6|1870.2|1870.8|1870.4|1870.8|1870.4|1870.6|1870.2|1388
1640084250000|2021-12-21 10:57:30|1870|1869.8|1870.2|1870|1870.6|1870.2|1870|1869.8|14564
1640084260000|2021-12-21 10:57:40|1870|1869.8|1869.8|1869.6|1870.2|1869.8|1869.8|1869.6|7178
1640084270000|2021-12-21 10:57:50|1870|1869.4|1870|1869.6|1870|1869.6|1870|1869.4|36
1640084280000|2021-12-21 10:58:00|1869.8|1869.8|1870|1869.6|1870|1869.8|1869.8|1869.6|1035
1640084290000|2021-12-21 10:58:10|1869.8|1869.8|1870.4|1870|1870.4|1870|1869.8|1869.8|246
1640084300000|2021-12-21 10:58:20|1870.2|1870.2|1870.8|1870.4|1870.8|1870.4|1870.2|1870.2|0
1640084310000|2021-12-21 10:58:30|1871|1870.6|1871|1870.6|1871|1870.6|1870.8|1870.6|0
1640084320000|2021-12-21 10:58:40|1870.8|1870.4|1870.6|1870.4|1870.8|1870.6|1870.6|1870.4|1196
1640084330000|2021-12-21 10:58:50|1870.4|1870.2|1870.6|1870.2|1870.6|1870.2|1870.4|1870|373
1640084340000|2021-12-21 10:59:00|1870.4|1870|1870.6|1870.2|1870.6|1870.2|1870.2|1870|470
1640084350000|2021-12-21 10:59:10|1870.4|1870|1870.6|1870.2|1870.6|1870.2|1870.4|1870|0
1640084360000|2021-12-21 10:59:20|1870.4|1870|1870.4|1870|1870.4|1870|1870.2|1869.8|750
1640084370000|2021-12-21 10:59:30|1870.2|1869.8|1870.4|1870|1870.4|1870|1870|1869.8|2334
1640084380000|2021-12-21 10:59:40|1870.2|1869.8|1870|1869.6|1870.2|1870|1869.8|1869.6|551
1640084390000|2021-12-21 10:59:50|1869.8|1869.8|1869.8|1869.6|1870|1869.8|1869.8|1869.6|0
1640084400000|2021-12-21 11:00:00|1870||1870||1870||1869.8||0
1640084410000|2021-12-21 11:00:10|1869.8|1869.8|1870.4|1870|1870.4|1870|1869.8|1869.8|322
1640084420000|2021-12-21 11:00:20|1870.2|1870.2|1870.6|1870.4|1870.6|1870.4|1870.2|1870|2374
1640084430000|2021-12-21 11:00:30|1870.4|1870.2|1870.8|1870.4|1870.8|1870.4|1870.4|1870|1440
1640084440000|2021-12-21 11:00:40||1870.6||1870.6||1870.6||1870.6|0
1640084460000|2021-12-21 11:01:00|1871|1870.8|1870.6|1870.2|1871|1870.8|1870.4|1870|2627
1640084470000|2021-12-21 11:01:10|1870.8|1870.4|1870.8|1870.2|1870.8|1870.4|1870.8|1870.2|0
1640084480000|2021-12-21 11:01:20|1870.6|1870|1870.2|1869.8|1870.6|1870|1870|1869.8|0
1640084490000|2021-12-21 11:01:30|1870|1869.6|1870|1869.6|1870|1869.6|1869.8|1869.6|913
1640084500000|2021-12-21 11:01:40|1870.2|1869.8|1870.4|1870.2|1870.4|1870.2|1870.2|1869.8|161
1640084510000|2021-12-21 11:01:50|1870.2|1870|1870.2|1869.8|1870.2|1870|1870.2|1869.8|466
1640084520000|2021-12-21 11:02:00|1870.4|1870|1870.6|1870.2|1871|1870.6|1870.4|1870|35148
1640084530000|2021-12-21 11:02:10|1870.8|1870.4|1870.8|1870.6|1871|1870.6|1870.8|1870.4|0
1640084540000|2021-12-21 11:02:20|1871|1870.8|1871.4|1871|1871.4|1871|1870.8|1870.6|1858
1640084550000|2021-12-21 11:02:30|1871.2|1871.2|1871.4|1871.2|1871.4|1871.2|1871.2|1871.2|15
1640084560000|2021-12-21 11:02:40|1871.6|1871.4|1871.6|1871.4|1871.6|1871.4|1871.6|1871.4|80
1640084570000|2021-12-21 11:02:50|1871.8|1871.6|1872.2|1871.8|1872.2|1872|1871.8|1871.6|3202
1640084580000|2021-12-21 11:03:00|1872.4|1872|1872.4|1872|1872.4|1872|1872|1871.8|1134
1640084590000|2021-12-21 11:03:10|1872.2|1871.8|1872.4|1872|1872.4|1872|1872|1871.8|1261
1640084600000|2021-12-21 11:03:20|1872.2|1871.8|1872.2|1872|1872.2|1872|1872.2|1871.8|500
1640084610000|2021-12-21 11:03:30|1872.4|1871.8|1872.4|1872.2|1872.6|1872.2|1872.4|1871.8|195
1640084620000|2021-12-21 11:03:40|1872.2|1872|1872.4|1872|1872.6|1872.2|1872.2|1871.8|648
1640084630000|2021-12-21 11:03:50|1872.2|1871.8|1872.4|1872|1872.6|1872.2|1872.2|1871.8|0
1640084640000|2021-12-21 11:04:00|1872.6|1872.2|1872.6|1872.2|1872.6|1872.4|1872.4|1872|514
1640084650000|2021-12-21 11:04:10|1872.4|1872.4|1873.4|1873|1873.6|1873.2|1872.4|1872.2|10743
1640084660000|2021-12-21 11:04:20|1873.2|1872.8|1873|1872.6|1873.2|1872.8|1873|1872.6|161
1640084670000|2021-12-21 11:04:30|1873.2|1872.8|1873.2|1872.8|1873.2|1873|1873|1872.8|0
1640084680000|2021-12-21 11:04:40|1873.4|1873|1873.6|1873.2|1874|1873.4|1873.2|1872.8|6752
1640084690000|2021-12-21 11:04:50|1873.4|1873.4|1873.8|1873.4|1873.8|1873.4|1873.4|1873.4|0
1640084700000|2021-12-21 11:05:00|1874|1873.6|1873|1872.6|1874|1873.6|1873|1872.6|3826
1640084710000|2021-12-21 11:05:10|1873.2|1872.8|1873.2|1872.8|1873.2|1872.8|1873.2|1872.6|0
1640084720000|2021-12-21 11:05:20|1873|1872.6|1873|1872.6|1873|1872.8|1872.8|1872.6|89
1640084730000|2021-12-21 11:05:30|1873.2|1872.8|1873.2|1872.8|1873.2|1873|1873.2|1872.8|786
1640084740000|2021-12-21 11:05:40|1873.4|1873|1873.8|1873.2|1873.8|1873.2|1873.4|1873|161
1640084750000|2021-12-21 11:05:50|1874|1873.4|1874|1873.6|1874|1873.6|1873.8|1873.4|553
1640084760000|2021-12-21 11:06:00|1873.8|1873.4|1873.6|1873.2|1873.8|1873.4|1873.4|1873|2317
1640084770000|2021-12-21 11:06:10|1873.4|1873|1873.6|1873.2|1873.6|1873.2|1873.2|1873|500
1640084780000|2021-12-21 11:06:20||1873.4||1873.2||1873.4||1873.2|0
1640084800000|2021-12-21 11:06:40|1873.4|1873.4|1874|1873.6|1874|1873.6|1873.4|1873.2|10069
1640084810000|2021-12-21 11:06:50|1873.8|1873.8|1874|1873.6|1874|1873.8|1873.8|1873.6|690
1640084820000|2021-12-21 11:07:00|1873.8|1873.4|1873.8|1873.4|1874|1873.6|1873.6|1873.2|1384
1640084830000|2021-12-21 11:07:10|1874|1873.6|1874|1873.6|1874|1873.8|1873.8|1873.4|161
1640084840000|2021-12-21 11:07:20|1873.8||1874||1874||1873.8||0
1640084850000|2021-12-21 11:07:30|1873.8|1873.4|1873.4|1873|1874|1873.4|1873.4|1873|1726
1640084860000|2021-12-21 11:07:40|1873.6||1873.4||1873.6||1873.4||0
1640084870000|2021-12-21 11:07:50|1873.2|1873.2|1873.6|1873.4|1873.6|1873.4|1873.2|1873.2|165
1640084880000|2021-12-21 11:08:00|1873.8|1873.6|1874|1873.6|1874|1873.6|1873.8|1873.6|161
1640084900000|2021-12-21 11:08:20|1873.8|1873.4|1873.4|1873.2|1873.8|1873.4|1873.4|1873|1030
1640084910000|2021-12-21 11:08:30|1873.2|1873|1873.4|1873.2|1873.4|1873.2|1873.2|1873|821
1640084920000|2021-12-21 11:08:40|1873.6|1873|1873.6|1873.4|1873.6|1873.4|1873.6|1873|3596
1640084930000|2021-12-21 11:08:50|||||||||1
1640084940000|2021-12-21 11:09:00|1873.4|1873.2|1873.6|1873.2|1873.8|1873.4|1873.4|1873|4850
1640084950000|2021-12-21 11:09:10|1873.8||1873.6||1873.8||1873.6||0
1640084960000|2021-12-21 11:09:20|1873.4||1873.6||1873.6||1873.4||0
1640084970000|2021-12-21 11:09:30|1873.8|1873.4|1874|1873.8|1874|1873.8|1873.8|1873.4|177
1640084980000|2021-12-21 11:09:40|1874.2|1874|1876.6|1876.4|1876.8|1876.4|1874.2|1874|54141
1640084990000|2021-12-21 11:09:50|1876.8|1876.6|1876.2|1875.8|1876.8|1876.6|1876|1875.6|9406
1640085000000|2021-12-21 11:10:00|1876.4|1876|1876|1875.8|1876.6|1876.2|1876|1875.8|3113
1640085010000|2021-12-21 11:10:10|1876.2|1875.6|1876.2|1876|1876.2|1876|1875.8|1875.4|4810
1640085020000|2021-12-21 11:10:20|1876|1875.8|1876.4|1876.2|1876.6|1876.4|1876|1875.6|10851
1640085030000|2021-12-21 11:10:30|1876.2|1876|1876.2|1875.8|1876.6|1876.4|1876|1875.8|8638
1640085040000|2021-12-21 11:10:40|1876|1875.6|1876.2|1875.8|1876.2|1875.8|1875.8|1875.4|3068
1640085050000|2021-12-21 11:10:50|1876|1875.4|1876|1875.6|1876|1875.6|1875.4|1875|5920
1640085060000|2021-12-21 11:11:00|1875.8|1875.4|1875|1874.6|1876|1875.4|1875|1874.4|7433
1640085070000|2021-12-21 11:11:10|1874.8|1874.8|1875.4|1875.2|1875.4|1875.2|1874.8|1874.6|3717
1640085080000|2021-12-21 11:11:20|1875.2|1875|1875.4|1875|1875.4|1875.2|1875.2|1874.8|3334
1640085090000|2021-12-21 11:11:30|1875.6|1875.2|1876|1875.6|1876.2|1875.8|1875.6|1875.2|7652
1640085100000|2021-12-21 11:11:40|1875.8|1875.4|1875.6|1875.2|1876|1875.6|1875.6|1875.2|1900
1640085110000|2021-12-21 11:11:50|1875.8|1875.4|1875.8|1875.4|1875.8|1875.4|1875.6|1875.2|0
1640085120000|2021-12-21 11:12:00|1875.6|1875.2|1875.8|1875.4|1876|1875.6|1875.4|1875|3225
1640085130000|2021-12-21 11:12:10|1875.6|1875.2|1875.6|1875.2|1875.8|1875.4|1875.6|1875.2|0
1640085150000|2021-12-21 11:12:30|1875.4|1875.4|1875.6|1875.2|1875.8|1875.6|1875.4|1875.2|677
1640085160000|2021-12-21 11:12:40|1875.4|1875|1875.2|1875|1875.4|1875|1875.2|1875|660
1640085170000|2021-12-21 11:12:50|1875.4|1875.2|1875.6|1875.2|1875.6|1875.2|1875.4|1875|0
1640085180000|2021-12-21 11:13:00|1875.4|1875.4|1875.4|1875|1875.6|1875.4|1875.4|1875|752
1640085190000|2021-12-21 11:13:10|1875.6|1875.2|1875.4|1875|1875.6|1875.2|1875|1874.6|750
1640085200000|2021-12-21 11:13:20|1875.6|1875.2|1874.8|1874.4|1875.6|1875.2|1874.6|1874.2|2054
1640085210000|2021-12-21 11:13:30|1875||1874.8||1875||1874.8||0
1640085230000|2021-12-21 11:13:50|1874.6|1874.6|1874.6|1874.2|1874.8|1874.6|1874.4|1874.2|1899
1640085240000|2021-12-21 11:14:00|1874.4|1874|1874.2|1873.6|1874.4|1874|1874|1873.6|2289
1640085250000|2021-12-21 11:14:10||1873.8||1873.8||1873.8||1873.8|0
1640085260000|2021-12-21 11:14:20|1874|1873.6|1873.8|1873.4|1874|1873.8|1873.6|1873.4|2978
1640085270000|2021-12-21 11:14:30|1873.6|1873.6|1874|1873.6|1874|1873.6|1873.6|1873.4|906
1640085280000|2021-12-21 11:14:40|1873.8|1873.4|1873.8|1873.4|1874|1873.6|1873.8|1873.4|0
1640085290000|2021-12-21 11:14:50|1874|1873.6|1874.4|1874|1874.4|1874|1873.8|1873.4|1646
1640085300000|2021-12-21 11:15:00|1874.6|1874.2|1874.8|1874.4|1875|1874.6|1874.6|1874.2|12861
1640085310000|2021-12-21 11:15:10|1874.6|1874.2|1875|1874.8|1875.2|1874.8|1874.4|1874|3885
1640085320000|2021-12-21 11:15:20|1874.8|1874.6|1874.2|1874|1875|1874.6|1874.2|1874|3875
1640085330000|2021-12-21 11:15:30|1874|1873.8|1874.2|1874|1874.2|1874|1874|1873.6|1251
1640085340000|2021-12-21 11:15:40|1874.4|1874.2|1874.6|1874.2|1874.6|1874.2|1874.4|1874|161
1640085350000|2021-12-21 11:15:50|1874.4|1874.4|1874.6|1874.2|1874.6|1874.4|1874.4|1874.2|161
1640085360000|2021-12-21 11:16:00|1874.4|1874.4|1875|1874.6|1875|1874.6|1874.2|1873.8|286
1640085370000|2021-12-21 11:16:10|1875.2|1874.8|1875.2|1875|1875.4|1875|1875.2|1874.8|4802
1640085380000|2021-12-21 11:16:20|1875.4|1874.8|1875.4|1875|1875.4|1875|1875|1874.8|2485
1640085400000|2021-12-21 11:16:40|1875.2|1875.2|1875.4|1875.2|1875.6|1875.2|1875.2|1875|923
1640085410000|2021-12-21 11:16:50|1875.2|1875|1875.2|1874.6|1875.4|1875|1875.2|1874.6|422
1640085420000|2021-12-21 11:17:00|1875|1874.8|1875.2|1874.8|1875.2|1874.8|1875|1874.8|0
1640085430000|2021-12-21 11:17:10|1875.4|1875|1875.8|1875.4|1876|1875.8|1875.4|1875|18249
1640085440000|2021-12-21 11:17:20|1875.6|1875.2|1875.8|1875.4|1875.8|1875.4|1875.4|1875|1244
1640085450000|2021-12-21 11:17:30|1876|1875.6|1876|1875.8|1876.2|1875.8|1876|1875.6|3
1640085460000|2021-12-21 11:17:40|1876.2|1876|1876|1875.8|1876.2|1876|1876|1875.6|1893
1640085470000|2021-12-21 11:17:50|1876.2|1876|1876.6|1876.2|1876.6|1876.2|1876.2|1876|666
1640085480000|2021-12-21 11:18:00|1876.4||1876.6||1876.6||1876.4||0
1640085490000|2021-12-21 11:18:10|1876.4|1876.4|1876.4|1876.2|1876.4|1876.4|1876.4|1876.2|734
1640085500000|2021-12-21 11:18:20|1876.6|1876.4|1877|1876.6|1877|1876.8|1876.6|1876.2|340
1640085510000|2021-12-21 11:18:30|1876.8|1876.4|1875.8|1875.4|1877|1876.4|1875.2|1874.6|23834
1640085520000|2021-12-21 11:18:40|1875.6|1875.6|1876.4|1876|1876.4|1876|1875.6|1875.6|4017
1640085530000|2021-12-21 11:18:50|1876.6|1876.2|1876.6|1876.2|1876.6|1876.2|1876.6|1876.2|1732
1640085540000|2021-12-21 11:19:00|1876.4|1876.4|1876.8|1876.4|1877|1876.4|1876.4|1876.2|3247
1640085550000|2021-12-21 11:19:10|1877|1876.6|1876.8|1876.2|1877|1876.6|1876.6|1876.2|1041
1640085560000|2021-12-21 11:19:20|1876.6|1876.4|1876.8|1876.4|1877|1876.6|1876.6|1876.4|1277
1640085570000|2021-12-21 11:19:30|1876.6|1876.2|1877|1876.8|1877|1876.8|1876.4|1876|4699
1640085590000|2021-12-21 11:19:50|1877.2|1877|1877|1876.4|1877.6|1877.4|1876.8|1876.4|7145
1640085600000|2021-12-21 11:20:00|1876.8|1876.6|1876.8|1876.4|1877|1876.8|1876.8|1876.4|1155
1640085610000|2021-12-21 11:20:10|1876.6|1876.2|1876.6|1876.2|1876.6|1876.2|1876.4|1876|687
1640085620000|2021-12-21 11:20:20|1876.8||1876.6||1877||1876.6||0
1640085630000|2021-12-21 11:20:30|1876.4|1876.4|1876.6|1876.2|1876.6|1876.4|1876.4|1876.2|911
1640085640000|2021-12-21 11:20:40|1876.4|1876.4|1876.6|1876.2|1876.8|1876.4|1876.4|1876.2|160
1640085650000|2021-12-21 11:20:50|1876.8|1876.4|1877.2|1876.8|1877.4|1877.2|1876.8|1876.4|2718
1640085660000|2021-12-21 11:21:00|1877|1876.6|1877.6|1877.2|1877.8|1877.4|1877|1876.6|2097
1640085670000|2021-12-21 11:21:10|1877.8|1877.4|1877.8|1877.4|1877.8|1877.4|1877.6|1877.4|160
1640085680000|2021-12-21 11:21:20|1878|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.4|1160
1640085690000|2021-12-21 11:21:30|1877.8||1878||1878||1877.8||0
1640085700000|2021-12-21 11:21:40|1877.8||1877.8||1878||1877.8||0
1640085710000|2021-12-21 11:21:50|1878||1877.8||1878||1877.8||0
1640085720000|2021-12-21 11:22:00|1878|1877.8|1878.6|1878.4|1878.6|1878.4|1878|1877.8|12944
1640085730000|2021-12-21 11:22:10|1878.8|1878.6|1878.6|1878.2|1879|1878.6|1878.4|1878.2|2051
1640085740000|2021-12-21 11:22:20|1878.4|1878.4|1878.8|1878.2|1878.8|1878.4|1878.4|1878.2|0
1640085750000|2021-12-21 11:22:30||1878.4||1878.2||1878.4||1878.2|0
1640085760000|2021-12-21 11:22:40||1878.4||1878.6||1878.6||1878.4|0
1640085770000|2021-12-21 11:22:50|1879|1878.4|1879|1878.6|1879|1878.6|1879|1878.4|1498
1640085780000|2021-12-21 11:23:00|1878.8|1878.4|1878.4|1878.2|1878.8|1878.4|1878.4|1878|1111
1640085790000|2021-12-21 11:23:10|1878.2|1878|1878.2|1878|1878.2|1878|1878.2|1877.8|760
1640085800000|2021-12-21 11:23:20|1878.4|1878.2|1878.6|1878.2|1878.6|1878.2|1878.4|1878.2|210
1640085810000|2021-12-21 11:23:30|1878.4|1878.4|1878.6|1878.2|1878.6|1878.4|1878.4|1878.2|163
1640085820000|2021-12-21 11:23:40|1878.4|1878.4|1878.8|1878.4|1879|1878.6|1878.4|1878.2|0
1640085830000|2021-12-21 11:23:50||1878.6||1878.6||1878.6||1878.6|0
1640085840000|2021-12-21 11:24:00|1879|1878.8|1879|1878.6|1879.2|1878.8|1878.6|1878.2|17794
1640085850000|2021-12-21 11:24:10|1879.2|1878.8|1879|1878.4|1879.2|1878.8|1878.6|1878.4|879
1640085860000|2021-12-21 11:24:20|1878.8||1878.6||1878.8||1878.6||0
1640085870000|2021-12-21 11:24:30|1878.8|1878.2|1877.8|1877.6|1878.8|1878.2|1877.8|1877.6|4044
1640085880000|2021-12-21 11:24:40|1878|1877.4|1877.8|1877.4|1878|1877.6|1877.6|1877.4|2457
1640085890000|2021-12-21 11:24:50|1878|1877.6|1877.8|1877.4|1878|1877.6|1877.8|1877.4|164
1640085900000|2021-12-21 11:25:00|1878|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.6|0
1640085910000|2021-12-21 11:25:10|1877.8|1877.4|1877.8|1877.4|1878|1877.4|1877.6|1877.4|1137
1640085920000|2021-12-21 11:25:20|1878|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.4|0
1640085940000|2021-12-21 11:25:40||1877.8||1877.8||1877.8||1877.8|0
1640085960000|2021-12-21 11:26:00|1877.8|1877.6|1877.4|1877|1877.8|1877.6|1877.4|1877|2268
1640085970000|2021-12-21 11:26:10|1877.6|1877.2|1877.4|1877|1877.8|1877.4|1877.4|1877|100
1640085980000|2021-12-21 11:26:20|1877.6|1877.2|1877.8|1877.4|1877.8|1877.4|1877.6|1877.2|337
1640085990000|2021-12-21 11:26:30|1878|1877.6|1878.4|1878|1878.4|1878|1878|1877.6|660
1640086000000|2021-12-21 11:26:40|1878.6|1878.2|1878.6|1878.4|1878.8|1878.4|1878.6|1878.2|500
1640086010000|2021-12-21 11:26:50|1878.8|1878.6|1878.4|1878|1879|1878.6|1878.2|1878|2358
1640086020000|2021-12-21 11:27:00|1878.2|1877.8|1877.8|1877.4|1878.2|1877.8|1877.6|1877.4|324
1640086030000|2021-12-21 11:27:10|1878|1877.6|1878.4|1878|1878.4|1878.2|1878|1877.6|2476
1640086040000|2021-12-21 11:27:20|1878.2|1878.2|1878.4|1878|1878.8|1878.4|1878.2|1878|7142
1640086050000|2021-12-21 11:27:30||1878.2||1878.2||1878.2||1878|2
1640086060000|2021-12-21 11:27:40|1878.6|1878.4|1878.6|1878.4|1878.6|1878.4|1878.6|1878.2|0
1640086080000|2021-12-21 11:28:00|1878.4|1878.2|1878.4|1878.2|1878.4|1878.2|1878.4|1878|917
1640086090000|2021-12-21 11:28:10|1878.6|1878.4|1878.4|1878|1878.6|1878.4|1878.2|1878|1478
1640086100000|2021-12-21 11:28:20|1878.6|1878.2|1878.6|1878.2|1878.6|1878.2|1878.6|1878|21
1640086110000|2021-12-21 11:28:30|1878.4|1878.4|1878.6|1878.4|1878.6|1878.4|1878.4|1878.2|535
1640086130000|2021-12-21 11:28:50|1878.4|1878.2|1878.6|1878.2|1879|1878.6|1878.4|1878|11597
1640086140000|2021-12-21 11:29:00|1878.4|1878|1878.6|1878.2|1878.6|1878.2|1878.4|1878|1056
1640086150000|2021-12-21 11:29:10|1878.4|1878|1878.6|1878.2|1878.8|1878.4|1878|1877.8|8609
1640086160000|2021-12-21 11:29:20|1878.8|1878.4|1878.8|1878.4|1879|1878.4|1878.8|1878.4|0
1640086170000|2021-12-21 11:29:30|1879|1878.6|1878.6|1878.4|1879|1878.8|1878.6|1878.4|22528
1640086180000|2021-12-21 11:29:40|1878.4|1878.2|1878.8|1878.6|1879|1878.6|1878.4|1878.2|7372
1640086190000|2021-12-21 11:29:50|1879|1878.8|1879|1878.8|1879.2|1879|1879|1878.6|9128
1640086200000|2021-12-21 11:30:00|1879.2|1879|1879.2|1879|1879.2|1879|1879.2|1878.8|0
1640086220000|2021-12-21 11:30:20|1879.4|1879.2|1879.8|1879.4|1879.8|1879.4|1879.4|1879.2|4034
1640086230000|2021-12-21 11:30:30|1880|1879.6|1880|1879.8|1880|1879.8|1880|1879.6|696
1640086240000|2021-12-21 11:30:40|1879.8|1879.6|1879.8|1879.6|1880|1879.6|1879.8|1879.6|932
1640086250000|2021-12-21 11:30:50|1879.6|1879.4|1879.4|1879.2|1879.6|1879.4|1879.4|1879|2635
1640086260000|2021-12-21 11:31:00|1879.6||1879.4||1879.6||1879.4||0
1640086280000|2021-12-21 11:31:20|1879.6|1879.4|1879.4|1879.2|1879.6|1879.4|1879.4|1879.2|907
1640086310000|2021-12-21 11:31:50|1879.6|1879.4|1879.6|1879.2|1880|1879.8|1879.4|1879|1823
1640086320000|2021-12-21 11:32:00|1879.4|1879.4|1879.8|1879.4|1879.8|1879.4|1879.2|1879|1214
1640086330000|2021-12-21 11:32:10|1879.6|1879.6|1879.6|1879.2|1879.6|1879.6|1879.6|1879.2|85
1640086340000|2021-12-21 11:32:20|1879.8|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|0
1640086350000|2021-12-21 11:32:30|1879.6|1879.4|1879.4|1879.2|1879.8|1879.4|1879.4|1879.2|1023
1640086360000|2021-12-21 11:32:40|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|1879.6|1879.2|1196
1640086370000|2021-12-21 11:32:50|1879.8|1879.2|1879.2|1879|1879.8|1879.4|1879.2|1879|12635
1640086380000|2021-12-21 11:33:00|1879.4|1879.2|1879.4|1879.2|1879.4|1879.2|1879.4|1879.2|0
1640086400000|2021-12-21 11:33:20|1879.2|1879|1879.2|1879|1879.2|1879|1879.2|1879|911
1640086410000|2021-12-21 11:33:30|1879|1878.8|1878.8|1878.4|1879|1878.8|1878.6|1878.2|1592
1640086420000|2021-12-21 11:33:40|1878.6|1878.2|1878.6|1878.2|1878.6|1878.2|1878.4|1878.2|0
1640086440000|2021-12-21 11:34:00||1878.4||1878.4||1878.4||1878.4|124
1640086450000|2021-12-21 11:34:10|1878.4|1878.2|1878.6|1878.2|1878.6|1878.4|1878.4|1878.2|200
1640086460000|2021-12-21 11:34:20|1878.8|1878.4|1878.4|1878.2|1878.8|1878.4|1878.4|1878.2|823
1640086470000|2021-12-21 11:34:30|1878.6||1878.6||1878.6||1878.4||1010
1640086480000|2021-12-21 11:34:40|1878.8|1878.4|1879|1878.6|1879|1878.6|1878.8|1878.2|1376
1640086490000|2021-12-21 11:34:50|1878.8||1878.8||1878.8||1878.8||0
1640086500000|2021-12-21 11:35:00|1879|1878.8|1879.2|1878.8|1879.4|1879|1879|1878.8|475
1640086520000|2021-12-21 11:35:20|1879.4|1879|1879.4|1879|1879.4|1879|1879.4|1879|0
1640086530000|2021-12-21 11:35:30|1879.2|1879.2|1880|1879.8|1880|1879.8|1879.2|1879.2|27111
1640086540000|2021-12-21 11:35:40|1880.2|1880|1880.4|1880|1880.4|1880.2|1880.2|1879.8|32388
1640086550000|2021-12-21 11:35:50||1880.2||1880||1880.2||1880|886
1640086560000|2021-12-21 11:36:00|1880.2|1880.2|1880.4|1880.2|1880.4|1880.2|1880.2|1880.2|828
1640086570000|2021-12-21 11:36:10|1880.6|1880.4|1880.2|1879.8|1880.6|1880.4|1880|1879.8|5530
1640086580000|2021-12-21 11:36:20|1880.4|1880|1881.6|1881.4|1882|1881.4|1880.4|1880|7610
1640086590000|2021-12-21 11:36:30|1881.8|1881.6|1881.8|1881.6|1882|1881.6|1881.6|1881.4|1942
1640086600000|2021-12-21 11:36:40|1881.6|1881.4|1881.8|1881.2|1881.8|1881.4|1881.4|1881.2|6634
1640086610000|2021-12-21 11:36:50|1882|1881.4|1881.4|1881.2|1882|1881.6|1881.4|1881.2|4773
1640086620000|2021-12-21 11:37:00|1881.2|1881|1881|1880.8|1881.2|1881|1881|1880.8|3122
1640086630000|2021-12-21 11:37:10|1881.2||1881||1881.2||1881||0
1640086640000|2021-12-21 11:37:20|1881.2||1881.2||1881.2||1881.2||0
1640086650000|2021-12-21 11:37:30|1881|1881|1880.8|1880.4|1881|1881|1880.6|1880.2|880
1640086660000|2021-12-21 11:37:40|1880.6|1880.2|1880.2|1880|1880.6|1880.2|1880.2|1880|302
1640086670000|2021-12-21 11:37:50|1880|1879.8|1880|1879.6|1880|1879.8|1880|1879.6|260
1640086680000|2021-12-21 11:38:00|1879.8|1879.8|1879.8|1879.6|1879.8|1879.8|1879.8|1879.4|0
1640086690000|2021-12-21 11:38:10|1879.6|1879.4|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|160
1640086700000|2021-12-21 11:38:20|1880|1879.6|1879.8|1879.4|1880|1879.6|1879.8|1879.4|0
1640086710000|2021-12-21 11:38:30|1879.6|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|3
1640086720000|2021-12-21 11:38:40|1879.6||1879.6||1879.6||1879.6||0
1640086730000|2021-12-21 11:38:50|1879.8|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|821
1640086740000|2021-12-21 11:39:00|1879.6|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|0
1640086750000|2021-12-21 11:39:10||1879.6||1879.4||1879.6||1879.4|0
1640086760000|2021-12-21 11:39:20|1879.6|1879.2|1879.4|1879|1879.6|1879.2|1879.2|1879|1982
1640086770000|2021-12-21 11:39:30|1879.2||1879.2||1879.2||1879.2||0
1640086780000|2021-12-21 11:39:40|1879.4|1879.2|1880|1879.6|1880|1879.6|1879.4|1879.2|910
1640086790000|2021-12-21 11:39:50|1879.8|1879.4|1880|1879.6|1880|1879.6|1879.6|1879.2|3
1640086810000|2021-12-21 11:40:10||1879.8||1879.8||1879.8||1879.8|0
1640086820000|2021-12-21 11:40:20|1880.2|1880|1880.2|1880|1880.2|1880|1880.2|1880|0
1640086840000|2021-12-21 11:40:40||1879.8||1879.8||1879.8||1879.8|410
1640086860000|2021-12-21 11:41:00|1880.4|1880|1880.2|1880|1880.6|1880.2|1880.2|1880|161
1640086870000|2021-12-21 11:41:10|1880|1879.8|1880|1879.8|1880.2|1879.8|1880|1879.8|830
1640086880000|2021-12-21 11:41:20|1880.2|1880|1880.8|1880.4|1881|1880.8|1880.2|1880|2339
1640086890000|2021-12-21 11:41:30|1880.6|1880.2|1880.8|1880.4|1880.8|1880.6|1880.6|1880.2|333
1640086900000|2021-12-21 11:41:40|1880.6|1880.2|1880.2|1879.6|1880.6|1880.4|1880|1879.6|1759
1640086910000|2021-12-21 11:41:50|1880|1879.8|1880|1879.4|1880|1879.8|1879.8|1879.4|0
1640086920000|2021-12-21 11:42:00|1879.8||1879.8||1879.8||1879.8||0
1640086930000|2021-12-21 11:42:10|1880|1879.6|1880.2|1879.8|1880.2|1880|1880|1879.6|1947
1640086940000|2021-12-21 11:42:20|1880|1879.6|1880.2|1879.8|1880.2|1879.8|1879.8|1879.6|1275
1640086950000|2021-12-21 11:42:30|1880.4|1879.6|1880|1879.6|1880.4|1879.6|1880|1879.6|0
1640086960000|2021-12-21 11:42:40|1880.2|1879.8|1880.2|1879.8|1880.2|1880|1880.2|1879.6|560
1640086970000|2021-12-21 11:42:50|1880|1880|1880.6|1880.2|1880.6|1880.2|1880|1880|625
1640086980000|2021-12-21 11:43:00|1880.8|1880.4|1880.8|1880.6|1880.8|1880.6|1880.8|1880.4|2540
1640086990000|2021-12-21 11:43:10|1880.6|1880.4|1880.4|1879.8|1880.6|1880.4|1880.2|1879.8|1574
1640087000000|2021-12-21 11:43:20|1880.2|1879.6|1880|1879.6|1880.2|1879.6|1880|1879.6|0
1640087010000|2021-12-21 11:43:30|1879.8|1879.8|1879.6|1879.4|1879.8|1879.8|1879.6|1879.4|11822
1640087020000|2021-12-21 11:43:40|1879.8|1879.6|1879.8|1879.6|1880|1879.6|1879.8|1879.6|504
1640087030000|2021-12-21 11:43:50|1880|1879.8|1880|1879.8|1880.2|1879.8|1880|1879.8|160
1640087040000|2021-12-21 11:44:00|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|175
1640087050000|2021-12-21 11:44:10|1880.2|1880|1880|1879.8|1880.2|1880|1880|1879.8|2044
1640087060000|2021-12-21 11:44:20|1879.8|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|160
1640087070000|2021-12-21 11:44:30||1879.6||1879.6||1879.6||1879.6|0
1640087080000|2021-12-21 11:44:40||1879.4||1879.4||1879.6||1879.4|0
1640087090000|2021-12-21 11:44:50|1879.6|1879.2|1879.4|1879.2|1879.6|1879.4|1879.4|1879|272
1640087100000|2021-12-21 11:45:00|1879.2|1879|1879.2|1879|1879.2|1879|1879.2|1879|160
1640087110000|2021-12-21 11:45:10|||||||||27
1640087120000|2021-12-21 11:45:20|1879.4|1879.2|1879.4|1879|1879.4|1879.2|1879.2|1879|1185
1640087130000|2021-12-21 11:45:30|1879.2|1879.2|1879.4|1879|1879.4|1879.2|1879.2|1878.8|2485
1640087150000|2021-12-21 11:45:50|1879.6|1879.2|1879.2|1878.8|1879.6|1879.4|1879.2|1878.8|3611
1640087160000|2021-12-21 11:46:00|1879|1879|1879.4|1879|1879.4|1879.2|1879|1879|0
1640087170000|2021-12-21 11:46:10||1879.2||1879.2||1879.2||1879.2|0
1640087180000|2021-12-21 11:46:20|1879.6||1879.4||1879.6||1879.4||500
1640087210000|2021-12-21 11:46:50|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|1879.6|1879.4|353
1640087220000|2021-12-21 11:47:00|1879.8||1879.6||1879.8||1879.6||0
1640087250000|2021-12-21 11:47:30|1879.8|1879.6|1879.8|1879.6|1879.8|1879.6|1879.8|1879.6|102
1640087260000|2021-12-21 11:47:40|1880|1879.8|1879.8|1879.4|1880|1879.8|1879.6|1879.4|13803
1640087270000|2021-12-21 11:47:50|1879.6|1879.2|1879.6|1879.2|1879.8|1879.2|1879.4|1879.2|1069
1640087280000|2021-12-21 11:48:00|1879.4|1879|1879.4|1879.2|1879.4|1879.2|1879.2|1879|604
1640087290000|2021-12-21 11:48:10|1879.6|1879.4|1879.6|1879.4|1879.8|1879.6|1879.6|1879.4|1212
1640087330000|2021-12-21 11:48:50|1879.8|1879.6|1880|1879.6|1880|1879.6|1879.8|1879.6|463
1640087340000|2021-12-21 11:49:00|1879.8|1879.4|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|496
1640087360000|2021-12-21 11:49:20|1880|1879.6|1880|1879.8|1880|1879.8|1880|1879.6|161
1640087370000|2021-12-21 11:49:30|1879.8|1879.6|1880|1879.6|1880|1879.6|1879.6|1879.4|96
1640087380000|2021-12-21 11:49:40|1879.8||1880||1880||1879.8||0
1640087390000|2021-12-21 11:49:50||1879.8||1879.8||1879.8||1879.8|0
1640087420000|2021-12-21 11:50:20|1879.8|1879.6|1879.8|1879.6|1879.8|1879.6|1879.8|1879.4|328
1640087430000|2021-12-21 11:50:30|1880|1879.8|1880|1879.8|1880|1879.8|1880|1879.6|173
1640087460000|2021-12-21 11:51:00|1880.2|1880|1880.2|1880|1880.2|1880|1880.2|1880|4026
1640087470000|2021-12-21 11:51:10|1880.4||1880.4||1880.4||1880.4||0
1640087480000|2021-12-21 11:51:20||1880.2||1880.2||1880.2||1880.2|0
1640087490000|2021-12-21 11:51:30|1880.2|1880|1880.4|1880|1880.4|1880.2|1880.2|1880|686
1640087500000|2021-12-21 11:51:40|1880.2|1879.8|1879.8|1879.6|1880.2|1879.8|1879.8|1879.6|444
1640087510000|2021-12-21 11:51:50|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|548
1640087520000|2021-12-21 11:52:00|1880|1879.8|1880.2|1879.8|1880.2|1880|1880|1879.6|1059
1640087540000|2021-12-21 11:52:20|1880.4|1880|1880.4|1880.2|1880.6|1880.2|1880.4|1880|337
1640087550000|2021-12-21 11:52:30|1880.2|1880|1880|1879.6|1880.2|1880|1880|1879.6|2074
1640087560000|2021-12-21 11:52:40|1879.8|1879.4|1879.8|1879.6|1880|1879.6|1879.6|1879.4|0
1640087570000|2021-12-21 11:52:50|1880|1879.4|1879.8|1879.4|1880|1879.6|1879.8|1879.4|0
1640087580000|2021-12-21 11:53:00|1879.6|1879.6|1880|1879.6|1880|1879.6|1879.6|1879.6|0
1640087590000|2021-12-21 11:53:10|1879.8|1879.4|1879.6|1879.4|1879.8|1879.4|1879.6|1879.4|1063
1640087600000|2021-12-21 11:53:20|1879.8||1879.8||1879.8||1879.8||0
1640087610000|2021-12-21 11:53:30|1879.6|1879.2|1879.6|1879.2|1879.6|1879.2|1879.4|1879.2|288
1640087620000|2021-12-21 11:53:40|1879.4|1879.4|1879.4|1879|1879.4|1879.4|1879.4|1879|0
1640087630000|2021-12-21 11:53:50|1879.2|1878.8|1879.4|1879|1879.6|1879.2|1879|1878.6|28000
1640087650000|2021-12-21 11:54:10|1879.6|1879.2|1880|1879.8|1880|1879.8|1879.6|1879.2|833
1640087660000|2021-12-21 11:54:20|||||||||73
1640087670000|2021-12-21 11:54:30|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|203
1640087690000|2021-12-21 11:54:50|1880.2|1880|1880|1879.8|1880.4|1880|1880|1879.8|2580
1640087700000|2021-12-21 11:55:00|1880.2||1880.2||1880.2||1880.2||0
1640087710000|2021-12-21 11:55:10|1880|1880|1879.8|1879.6|1880|1880|1879.8|1879.4|1293
1640087720000|2021-12-21 11:55:20|1879.6|1879.4|1879.2|1879|1879.6|1879.4|1879.2|1879|0
1640087730000|2021-12-21 11:55:30|1879.4||1879.2||1879.4||1879.2||0
1640087740000|2021-12-21 11:55:40|1879|1878.8|1879|1878.8|1879|1878.8|1879|1878.8|1434
1640087750000|2021-12-21 11:55:50|1879.2|1879|1879.2|1878.8|1879.2|1879|1879.2|1878.8|418
1640087760000|2021-12-21 11:56:00|1879|1879|1879.2|1878.8|1879.2|1879|1879|1878.8|0
1640087770000|2021-12-21 11:56:10|1879.4|1879|1879.4|1879|1879.4|1879|1879.4|1878.8|0
1640087780000|2021-12-21 11:56:20|1879.2|1878.8|1879.2|1878.8|1879.2|1879|1879|1878.8|290
1640087790000|2021-12-21 11:56:30|1879|1878.6|1879|1878.6|1879|1878.8|1878.8|1878.6|515
1640087800000|2021-12-21 11:56:40|1878.8|1878.4|1879|1878.6|1879|1878.6|1878.8|1878.4|535
1640087810000|2021-12-21 11:56:50|1878.8|1878.4|1879|1878.6|1879|1878.6|1878.8|1878.4|1068
1640087820000|2021-12-21 11:57:00|1878.8|1878.8|1879.2|1878.8|1879.2|1879|1878.8|1878.6|1411
1640087830000|2021-12-21 11:57:10|1879|1878.6|1878.8|1878.6|1879|1878.6|1878.8|1878.6|2890
1640087840000|2021-12-21 11:57:20|1879|1878.8|1879|1878.6|1879.2|1878.8|1879|1878.6|316
1640087850000|2021-12-21 11:57:30||1878.8||1878.8||1878.8||1878.8|0
1640087860000|2021-12-21 11:57:40|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1161
1640087870000|2021-12-21 11:57:50|1878.6|1878.4|1878.6|1878.4|1878.6|1878.4|1878.6|1878.2|1076
1640087880000|2021-12-21 11:58:00|1878.8|1878.6|1878.8|1878.6|1878.8|1878.6|1878.8|1878.4|1543
1640087890000|2021-12-21 11:58:10|1879|1878.8|1878.6|1878.2|1879|1878.8|1878.6|1878.2|1124
1640087900000|2021-12-21 11:58:20|1878.8|1878.4|1878.8|1878.4|1878.8|1878.4|1878.8|1878.2|0
1640087910000|2021-12-21 11:58:30|1878.6|1878.2|1877.8|1877.4|1878.6|1878.2|1877.6|1877.4|16405
1640087920000|2021-12-21 11:58:40|1877.6|1877.2|1877.8|1877.4|1877.8|1877.6|1877.6|1877.2|160
1640087930000|2021-12-21 11:58:50|1878|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.4|0
1640087940000|2021-12-21 11:59:00|1877.8|1877.4|1877.8|1877.4|1877.8|1877.6|1877.8|1877.4|846
1640087950000|2021-12-21 11:59:10|1877.6||1877.8||1877.8||1877.6||0
1640087960000|2021-12-21 11:59:20|1878|1877.6|1878.4|1878|1878.4|1878|1878|1877.6|723
1640087970000|2021-12-21 11:59:30|1878.2|1877.8|1878.2|1877.8|1878.2|1878|1878|1877.8|1630
1640087980000|2021-12-21 11:59:40|1878||1878.2||1878.2||1878||0
1640087990000|2021-12-21 11:59:50|1878|1877.6|1878|1877.6|1878.2|1877.6|1877.8|1877.4|160
1640088000000|2021-12-21 12:00:00||1877.8||1877.6||1877.8||1877.6|17
1640088010000|2021-12-21 12:00:10|1877.8|1877.4|1877.8|1877.4|1878|1877.6|1877.6|1877.4|1665
1640088020000|2021-12-21 12:00:20|1877.6|1877.6|1877.6|1877.2|1877.8|1877.6|1877.4|1877.2|1662
1640088030000|2021-12-21 12:00:30|1877.4|1876.8|1877.2|1876.8|1877.4|1877|1877|1876.6|12858
1640088040000|2021-12-21 12:00:40|1877|1877|1877.4|1877|1877.4|1877.2|1877|1876.8|1
1640088050000|2021-12-21 12:00:50|1877.2|1877.2|1877.4|1877|1877.4|1877.2|1877.2|1877|62
1640088060000|2021-12-21 12:01:00|1877.6|1877.2|1878|1877.6|1878|1877.6|1877.6|1877.2|320
1640088070000|2021-12-21 12:01:10|1877.8|1876.8|1878|1877.6|1878|1877.6|1877.6|1876.8|15618
1640088080000|2021-12-21 12:01:20|1878.2|1877.8|1878|1877.8|1878.2|1877.8|1878|1877.6|0
1640088090000|2021-12-21 12:01:30|1877.8|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.6|517
1640088100000|2021-12-21 12:01:40|1878.2|1877.8|1878.2|1877.8|1878.2|1878|1878|1877.8|164
1640088110000|2021-12-21 12:01:50|1878|1878|1878.2|1878|1878.2|1878|1878|1878|0
1640088120000|2021-12-21 12:02:00|1878.4|1878.2|1878.2|1878|1878.4|1878.2|1878.2|1878|406
1640088130000|2021-12-21 12:02:10|1878.4|1878.2|1878.6|1878.2|1878.6|1878.2|1878.4|1878.2|509
1640088150000|2021-12-21 12:02:30|1878.8|1878.4|1878.8|1878.6|1878.8|1878.6|1878.6|1878.4|562
1640088160000|2021-12-21 12:02:40|1879|1878.8|1879|1878.8|1879|1878.8|1879|1878.8|1
1640088170000|2021-12-21 12:02:50|1878.8|1878.6|1879|1878.8|1879|1878.8|1878.8|1878.4|934
1640088180000|2021-12-21 12:03:00|1879.2|1879|1879|1878.6|1879.2|1879|1879|1878.6|200
1640088190000|2021-12-21 12:03:10|1878.8|1878.4|1879.4|1879.2|1879.4|1879.2|1878.8|1878.4|643
1640088200000|2021-12-21 12:03:20|1879.6|1879.4|1880|1879.6|1880|1879.8|1879.6|1879.4|1018
1640088210000|2021-12-21 12:03:30|1879.8||1880||1880||1879.8||0
1640088220000|2021-12-21 12:03:40|1879.8|1879.8|1880|1879.8|1880|1879.8|1879.8|1879.6|820
1640088230000|2021-12-21 12:03:50|1879.8|1879.6|1880|1879.6|1880|1879.6|1879.8|1879.6|0
1640088240000|2021-12-21 12:04:00|1880.2|1879.8|1880.6|1880.2|1880.6|1880.2|1880.2|1879.8|3066
1640088250000|2021-12-21 12:04:10|1880.4||1880.6||1880.6||1880.4||0
1640088260000|2021-12-21 12:04:20|1880.8|1880.4|1880.8|1880.4|1880.8|1880.4|1880.6|1880.2|790
1640088270000|2021-12-21 12:04:30|1880.6|1880.2|1880.4|1880.2|1880.6|1880.2|1880.4|1880|1156
1640088280000|2021-12-21 12:04:40|1880.6|1880.4|1880.6|1880.2|1880.6|1880.4|1880.6|1880.2|162
1640088290000|2021-12-21 12:04:50|1880.8|1880.4|1881|1880.8|1881|1880.8|1880.8|1880.4|935
1640088300000|2021-12-21 12:05:00|1881.2|1881|1881.2|1880.8|1881.2|1881|1880.8|1880.6|2343
1640088310000|2021-12-21 12:05:10|1881.4|1881|1881.2|1880.8|1881.4|1881.2|1881.2|1880.8|1498
1640088320000|2021-12-21 12:05:20|1881||1881.2||1881.2||1881||1749
1640088340000|2021-12-21 12:05:40|1881|1880.6|1880.8|1880.4|1881|1880.6|1880.8|1880.4|1351
1640088350000|2021-12-21 12:05:50||1880.6||1880.4||1880.6||1880.4|0
1640088360000|2021-12-21 12:06:00||1880.6||1880.6||1880.6||1880.6|0
1640088370000|2021-12-21 12:06:10||1880.4||1880.4||1880.6||1880.4|0
1640088380000|2021-12-21 12:06:20|1881|1880.6|1881.2|1880.8|1881.2|1881|1881|1880.6|894
1640088390000|2021-12-21 12:06:30||1881||1881||1881||1881|0
1640088400000|2021-12-21 12:06:40|1881|1880.6|1880.6|1880.2|1881.2|1880.8|1880.6|1880.2|5243
1640088430000|2021-12-21 12:07:10|1880.4|1880.4|1880.4|1880.2|1880.4|1880.4|1880.4|1880.2|146
1640088440000|2021-12-21 12:07:20|1880.2|1880|1880.2|1879.8|1880.2|1880|1880|1879.8|1023
1640088450000|2021-12-21 12:07:30|1880||1880.2||1880.2||1880||0
1640088460000|2021-12-21 12:07:40|1880|1879.6|1879.8|1879.4|1880|1879.6|1879.8|1879.4|420
1640088470000|2021-12-21 12:07:50|1879.6|1879.2|1879.6|1879.2|1879.6|1879.2|1879.6|1879|0
1640088480000|2021-12-21 12:08:00|1879.8|1879.4|1879.6|1879.2|1879.8|1879.6|1879.6|1879.2|413
1640088490000|2021-12-21 12:08:10|1879.4|1879|1879.4|1879.2|1879.4|1879.2|1879.4|1879|0
1640088500000|2021-12-21 12:08:20|1879.2|1879|1879.8|1879.4|1879.8|1879.4|1879.2|1878.8|1830
1640088510000|2021-12-21 12:08:30|1879.6|1879.2|1879.8|1879.4|1880|1879.8|1879.4|1879|1051
1640088520000|2021-12-21 12:08:40|1879.6|1879.6|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|1
1640088530000|2021-12-21 12:08:50|1879.6|1879.2|1879.6|1879.2|1879.6|1879.4|1879.4|1879|619
1640088540000|2021-12-21 12:09:00|1879.8|1879.4|1879.8|1879.6|1879.8|1879.6|1879.8|1879.2|0
1640088560000|2021-12-21 12:09:20|1880|1879.8|1880|1879.6|1880.2|1879.8|1879.8|1879.6|1116
1640088570000|2021-12-21 12:09:30|1879.8|1879.4|1879.4|1879|1879.8|1879.4|1879|1878.8|0
1640088580000|2021-12-21 12:09:40|1879.2|1878.8|1879.2|1878.8|1879.4|1879|1879.2|1878.8|0
1640088590000|2021-12-21 12:09:50|1879|1878.6|1879.2|1878.8|1879.2|1878.8|1879|1878.6|0
1640088600000|2021-12-21 12:10:00|1879.4|1879|1879.6|1879.2|1879.6|1879.2|1879.4|1879|341
1640088610000|2021-12-21 12:10:10|1879.8|1879.4|1879.8|1879.4|1879.8|1879.4|1879.8|1879.4|0
1640088620000|2021-12-21 12:10:20||1879.6||1879.6||1879.6||1879.6|0
1640088630000|2021-12-21 12:10:30|1880|1879.4|1879.6|1879.2|1880|1879.4|1879.2|1879|1010
1640088640000|2021-12-21 12:10:40|1879.4|1879.4|1879.4|1879|1879.4|1879.4|1879.4|1879|0
1640088650000|2021-12-21 12:10:50|1879.2|1878.8|1879.2|1878.8|1879.2|1878.8|1879|1878.6|0
1640088660000|2021-12-21 12:11:00|1879|1879|1879.4|1879|1879.4|1879|1879|1879|160
1640088670000|2021-12-21 12:11:10|1879.2|1879.2|1879.2|1878.8|1879.4|1879.2|1879.2|1878.8|160
1640088680000|2021-12-21 12:11:20||1879||1879||1879||1879|0
1640088690000|2021-12-21 12:11:30|1879.4|1879.2|1879.4|1879|1879.4|1879.2|1879.4|1879|177
1640088710000|2021-12-21 12:11:50|1879.2|1879.2|1879.4|1879.2|1879.4|1879.2|1879.2|1879.2|0
1640088720000|2021-12-21 12:12:00|1879.2|1879|1879|1878.6|1879.2|1879|1879|1878.6|1000
1640088730000|2021-12-21 12:12:10|1878.8|1878.8|1878.8|1878.6|1878.8|1878.8|1878.8|1878.6|0
1640088740000|2021-12-21 12:12:20|1878.6|1878.4|1878.6|1878.4|1878.6|1878.4|1878.6|1878.2|260
1640088750000|2021-12-21 12:12:30|1878.8|1878.6|1878.8|1878.4|1878.8|1878.6|1878.6|1878.4|162
1640088770000|2021-12-21 12:12:50|1878.6|1878.6|1878.8|1878.4|1878.8|1878.6|1878.6|1878.2|131
1640088790000|2021-12-21 12:13:10|1878.6||1878.6||1878.6||1878.6||0
1640088800000|2021-12-21 12:13:20|1878.8||1878.6||1878.8||1878.6||1000
1640088810000|2021-12-21 12:13:30|1878.4|1878.2|1877.8|1877.4|1878.6|1878.2|1877.8|1877.4|1656
1640088820000|2021-12-21 12:13:40|1878|1877.6|1878|1877.6|1878|1877.6|1878|1877.6|0
1640088850000|2021-12-21 12:14:10|1878.2|1877.8|1878|1877.6|1878.4|1878|1878|1877.6|2840
1640088860000|2021-12-21 12:14:20|1877.8|1877.4|1877.8|1877.4|1877.8|1877.6|1877.8|1877.4|0
1640088870000|2021-12-21 12:14:30|1877.6|1877.6|1878.2|1877.8|1878.2|1877.8|1877.6|1877.2|1568
1640088880000|2021-12-21 12:14:40||1878||1878||1878||1878|1
1640088890000|2021-12-21 12:14:50|1878|1877.8|1878|1877.6|1878|1877.8|1877.8|1877.4|450
1640088900000|2021-12-21 12:15:00|1877.8|1877.4|1877.6|1877.2|1877.8|1877.4|1877.6|1877.2|0
1640088910000|2021-12-21 12:15:10|1877.8|1877.4|1878|1877.6|1878|1877.8|1877.8|1877.2|269
1640088920000|2021-12-21 12:15:20|1877.8|1877.4|1877.8|1877.4|1878|1877.4|1877.8|1877.4|163
1640088930000|2021-12-21 12:15:30|1877.6|1877.2|1878|1877.6|1878|1877.6|1877.4|1877|2855
1640088940000|2021-12-21 12:15:40||1877.8||1877.8||1877.8||1877.6|0
1640088950000|2021-12-21 12:15:50||1877.6||1877.8||1877.8||1877.6|0
1640088960000|2021-12-21 12:16:00|1878.2|1877.6|1878.2|1877.8|1878.2|1878|1878.2|1877.6|491
1640088970000|2021-12-21 12:16:10|1878|1878|1878|1877.8|1878|1878|1878|1877.8|160
1640088990000|2021-12-21 12:16:30|1877.8|1877.6|1877.6|1877.2|1877.8|1877.6|1877.4|1877|6283
1640089010000|2021-12-21 12:16:50|1877.4|1877|1877.4|1877|1877.4|1877.2|1877.2|1877|1008
1640089020000|2021-12-21 12:17:00|1877.2||1877.2||1877.2||1877.2||0
1640089030000|2021-12-21 12:17:10|1877.4|1877.2|1877.4|1877|1877.4|1877.2|1877.4|1877|927
1640089040000|2021-12-21 12:17:20|1877.6|1877.2|1877.8|1877.4|1877.8|1877.6|1877.6|1877|160
1640089050000|2021-12-21 12:17:30|1877.6|1877.2|1877.6|1877.2|1877.6|1877.2|1877.4|1877.2|163
1640089060000|2021-12-21 12:17:40|1877.8|1877.4|1877.8|1877.4|1877.8|1877.4|1877.8|1877.4|0
1640089070000|2021-12-21 12:17:50|1877.6|1877.2|1877.6|1877.2|1877.6|1877.2|1877.6|1877.2|0
1640089080000|2021-12-21 12:18:00||1877.4||1877.4||1877.4||1877.2|0
1640089100000|2021-12-21 12:18:20|1877.4|1877.2|1877.4|1877.2|1877.4|1877.2|1877.4|1877.2|106
1640089110000|2021-12-21 12:18:30|1877.6|1877.4|1877.6|1877.4|1877.6|1877.4|1877.6|1877.4|160
1640089120000|2021-12-21 12:18:40|1877.8|1877.6|1878|1877.6|1878|1877.6|1877.8|1877.4|1
1640089130000|2021-12-21 12:18:50|1877.8|1877.4|1877.8|1877.4|1877.8|1877.4|1877.8|1877.4|0
1640089150000|2021-12-21 12:19:10||1877.6||1877.6||1877.6||1877.4|0
1640089170000|2021-12-21 12:19:30|1877.6|1877.4|1877.6|1877.4|1877.6|1877.4|1877.6|1877.2|1213
1640089180000|2021-12-21 12:19:40|1877.8|1877.6|1878|1877.8|1878|1877.8|1877.8|1877.6|1004
1640089200000|2021-12-21 12:20:00|1878.2|1878|1878.2|1877.8|1878.2|1878|1878.2|1877.8|5547
1640089210000|2021-12-21 12:20:10||1878||1878||1878||1878|6994
1640089260000|2021-12-21 12:21:00|1878|1877.8|1878|1877.8|1878|1878|1878|1877.8|1379
1640089270000|2021-12-21 12:21:10|1877.8|1877.6|1877.6|1877.2|1877.8|1877.6|1877.6|1877.2|2196
1640089280000|2021-12-21 12:21:20||1877.4||1877.2||1877.4||1877.2|0
1640089290000|2021-12-21 12:21:30|1877.8|1877.4|1877.8|1877.4|1877.8|1877.6|1877.6|1877.4|1450
1640089300000|2021-12-21 12:21:40|1877.6||1877.6||1877.6||1877.6||0
1640089310000|2021-12-21 12:21:50|1877.8|1877.2|1877.4|1877.2|1877.8|1877.2|1877.4|1877.2|584
1640089320000|2021-12-21 12:22:00|1877.6|1877.4|1877.6|1877.2|1877.6|1877.4|1877.6|1877.2|0
1640089330000|2021-12-21 12:22:10|1877.8|1877.4|1877.8|1877.4|1877.8|1877.6|1877.8|1877.2|2265
1640089340000|2021-12-21 12:22:20||1877.6||1877.6||1877.6||1877.6|0
1640089360000|2021-12-21 12:22:40|1877.6|1877.4|1877.6|1877.2|1877.6|1877.4|1877.4|1877.2|3416
1640089370000|2021-12-21 12:22:50|1877.4|1877|1877|1876.6|1877.4|1877|1877|1876.6|12595
1640089380000|2021-12-21 12:23:00|1877.2|1876.8|1877.6|1877.2|1877.6|1877.2|1877|1876.8|9447
1640089390000|2021-12-21 12:23:10|1877.4|1877|1878.2|1877.8|1878.2|1878|1877.2|1876.8|21601
1640089400000|2021-12-21 12:23:20|1878|1877.6|1879.2|1878.8|1879.8|1879.4|1878|1877.6|23938
1640089410000|2021-12-21 12:23:30|1879|1879|1879.4|1879|1879.4|1879.2|1879|1879|151
1640089420000|2021-12-21 12:23:40|1879.2|1878.8|1879.2|1879|1879.2|1879|1879.2|1878.8|0
1640089430000|2021-12-21 12:23:50|1879.4|1879.2|1879.6|1879.2|1879.8|1879.4|1879.4|1879.2|517
1640089440000|2021-12-21 12:24:00|1879.4||1879.4||1879.4||1879.4||0
1640089450000|2021-12-21 12:24:10|1879.6|1879.4|1879.6|1879.4|1879.8|1879.4|1879.6|1879.2|660
1640089470000|2021-12-21 12:24:30|1879.8|1879.6|1879.8|1879.4|1880|1879.6|1879.6|1879.4|1195
1640089490000|2021-12-21 12:24:50|1879.6|1879.2|1879.6|1879.4|1879.6|1879.4|1879.4|1879.2|1095
1640089500000|2021-12-21 12:25:00|1879.8|1879.6|1880|1879.8|1880|1879.8|1879.8|1879.4|160
1640089510000|2021-12-21 12:25:10|1880.2|1880|1880.2|1879.8|1880.4|1880|1880.2|1879.8|2538
1640089520000|2021-12-21 12:25:20|1880|1879.6|1880.2|1879.8|1880.2|1879.8|1880|1879.6|0
1640089530000|2021-12-21 12:25:30|1880.4|1879.6|1880.2|1879.8|1880.4|1880|1880.2|1879.6|0
1640089540000|2021-12-21 12:25:40|1880.4|1880|1880.4|1880|1880.4|1880|1880.4|1880|0
1640089550000|2021-12-21 12:25:50|1880.2|1880.2|1880.8|1880.4|1880.8|1880.4|1880.2|1880.2|337
1640089560000|2021-12-21 12:26:00|1881|1880.6|1881|1880.6|1881.2|1881|1880.8|1880.4|974
1640089570000|2021-12-21 12:26:10|1881.2|1880.8|1881|1880.6|1881.2|1880.8|1881|1880.6|0
1640089580000|2021-12-21 12:26:20||1880.8||1880.6||1880.8||1880.6|0
1640089590000|2021-12-21 12:26:30|1880.8|1880.4|1881.2|1880.8|1881.6|1881.2|1880.8|1880.4|16925
1640089600000|2021-12-21 12:26:40|1881|1881|1881.2|1880.8|1881.2|1881|1881|1880.8|0
1640089610000|2021-12-21 12:26:50|1881.4|1881|1881.4|1881|1881.4|1881|1881.2|1881|0
1640089620000|2021-12-21 12:27:00|1881.2|1880.8|1881|1880.8|1881.2|1880.8|1881|1880.8|1155
1640089630000|2021-12-21 12:27:10|1880.8|1880.6|1880.6|1880.4|1880.8|1880.6|1880.6|1880.4|442
1640089640000|2021-12-21 12:27:20|1880.8|1880.6|1880.8|1880.6|1880.8|1880.6|1880.8|1880.4|0
1640089650000|2021-12-21 12:27:30|1880.6|1880.4|1880.8|1880.4|1880.8|1880.6|1880.6|1880.4|160
1640089660000|2021-12-21 12:27:40|1880.6||1880.8||1880.8||1880.6||0
1640089670000|2021-12-21 12:27:50|1880.6|1880.6|1881|1880.8|1881|1880.8|1880.6|1880.6|300
1640089680000|2021-12-21 12:28:00|1881.2|1881|1881.2|1881|1881.6|1881|1881|1880.8|13062
1640089690000|2021-12-21 12:28:10|1881.4|1880.8|1881.4|1881|1881.4|1881.2|1881.4|1880.8|753
1640089710000|2021-12-21 12:28:30||1881.2||1881.2||1881.2||1881.2|0
1640089720000|2021-12-21 12:28:40|1881.6|1881.4|1881.6|1881.4|1881.8|1881.4|1881.6|1881.4|163
1640089730000|2021-12-21 12:28:50|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|0
1640089740000|2021-12-21 12:29:00|1881.6|1881.4|1881.8|1881.4|1881.8|1881.4|1881.6|1881.4|340
1640089750000|2021-12-21 12:29:10|1881.6||1881.6||1881.6||1881.6||0
1640089760000|2021-12-21 12:29:20|1881.8||1881.6||1881.8||1881.6||1326
1640089780000|2021-12-21 12:29:40|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1881.8|1881.4|1000
1640089790000|2021-12-21 12:29:50|1882|1881.8|1882|1881.6|1882|1881.8|1881.6|1881.4|4941
1640089800000|2021-12-21 12:30:00|1881.8|1881.4|1882|1881.6|1882|1881.6|1881.8|1881.4|1777
1640089810000|2021-12-21 12:30:10|1882.2|1881.8|1882.2|1882|1882.2|1882|1882.2|1881.8|6963
1640089820000|2021-12-21 12:30:20|1882.4|1882.2|1882.2|1881.8|1882.4|1882.2|1882|1881.8|1682
1640089830000|2021-12-21 12:30:30|1882||1882.2||1882.2||1882||0
1640089840000|2021-12-21 12:30:40|1882|1881.6|1881.8|1881.4|1882|1881.6|1881.6|1881.4|2783
1640089850000|2021-12-21 12:30:50|1881.6||1881.8||1881.8||1881.6||23
1640089860000|2021-12-21 12:31:00|1881.6|1881.2|1881.6|1881.4|1881.6|1881.4|1881.4|1881.2|678
1640089870000|2021-12-21 12:31:10|1881.4|1881.2|1881.4|1881.2|1881.4|1881.4|1881.4|1881.2|0
1640089880000|2021-12-21 12:31:20|1881.2|1881|1881.8|1881.6|1881.8|1881.6|1881.2|1880.8|1244
1640089890000|2021-12-21 12:31:30|||||||||593
1640089900000|2021-12-21 12:31:40|1882|1881.8|1882.2|1881.8|1882.2|1882|1882|1881.8|621
1640089910000|2021-12-21 12:31:50|1882|1882|1882.2|1882|1882.2|1882|1882|1881.8|2160
1640089920000|2021-12-21 12:32:00|1882|1881.4|1882|1881.6|1882|1881.6|1882|1881.4|4839
1640089930000|2021-12-21 12:32:10|1882.2|1881.8|1882.4|1882|1882.4|1882.2|1882.2|1881.8|2757
1640089940000|2021-12-21 12:32:20|1882.2|1882.2|1882.2|1881.8|1882.2|1882.2|1882.2|1881.8|0
1640089960000|2021-12-21 12:32:40|1882|1881.6|1882.2|1881.8|1882.2|1881.8|1881.8|1881.6|3196
1640089970000|2021-12-21 12:32:50||1882||1881.8||1882||1881.6|0
1640089980000|2021-12-21 12:33:00|1882|1882|1882.2|1881.8|1882.4|1882|1882|1881.8|55
1640089990000|2021-12-21 12:33:10|1882.4|1882|1882.2|1882|1882.4|1882|1882.2|1882|0
1640090000000|2021-12-21 12:33:20|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|160
1640090020000|2021-12-21 12:33:40|1882.2|1881.6|1882|1881.6|1882.2|1881.6|1882|1881.6|4000
1640090030000|2021-12-21 12:33:50|1882.4|1881.8|1882.4|1882|1882.4|1882.2|1882.4|1881.8|10000
1640090040000|2021-12-21 12:34:00|1882.2|1882.2|1881.8|1881.4|1882.4|1882.2|1881.4|1881.2|5241
1640090050000|2021-12-21 12:34:10|1882|1881.6|1882.2|1882|1882.4|1882|1882|1881.6|30261
1640090060000|2021-12-21 12:34:20|1882|1881.8|1881.8|1881.4|1882.2|1881.8|1881.8|1881.4|1381
1640090070000|2021-12-21 12:34:30|1882|1881.6|1882|1881.6|1882|1881.8|1881.8|1881.4|3519
1640090080000|2021-12-21 12:34:40||1881.8||1881.8||1881.8||1881.6|0
1640090100000|2021-12-21 12:35:00|1882.2|1882|1882.6|1882.2|1882.6|1882.2|1882.2|1882|388
1640090110000|2021-12-21 12:35:10|1882.4|1882|1882.6|1882.2|1882.6|1882.2|1882.2|1881.8|1407
1640090130000|2021-12-21 12:35:30|1882.8|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.4|266
1640090140000|2021-12-21 12:35:40|1882.6|1882.6|1882.8|1882.4|1882.8|1882.6|1882.4|1882.2|2380
1640090150000|2021-12-21 12:35:50|1882.6|1882.2|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|0
1640090160000|2021-12-21 12:36:00|1882.4|1882.4|1882.6|1882.4|1882.6|1882.4|1882.4|1882.4|0
1640090170000|2021-12-21 12:36:10|1882.8|1882.6|1882.8|1882.6|1883|1882.6|1882.8|1882.6|88
1640090180000|2021-12-21 12:36:20|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.2|1185
1640090190000|2021-12-21 12:36:30|1882.4|1882.2|1882.4|1882.2|1882.4|1882.2|1882.2|1882|133
1640090200000|2021-12-21 12:36:40|1882.2|1882|1882.2|1881.8|1882.2|1882|1882.2|1881.8|0
1640090210000|2021-12-21 12:36:50|1882|1882|1882|1881.8|1882|1882|1882|1881.8|2193
1640090220000|2021-12-21 12:37:00|1882.2|1882|1882.4|1882|1882.4|1882.2|1882.2|1882|294
1640090230000|2021-12-21 12:37:10|1882.6|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882|0
1640090260000|2021-12-21 12:37:40|1882.2|1882|1882.2|1882|1882.2|1882|1882|1881.8|4081
1640090270000|2021-12-21 12:37:50|1882.4|1882.2|1882.2|1881.8|1882.6|1882.2|1882.2|1881.8|133
1640090280000|2021-12-21 12:38:00|1882.4|1882|1882.4|1882|1882.4|1882.2|1882.4|1882|0
1640090290000|2021-12-21 12:38:10|1882.2|1881.8|1882.8|1882.4|1882.8|1882.4|1882.2|1881.8|952
1640090300000|2021-12-21 12:38:20|1882.6|1882.2|1882.4|1882|1882.6|1882.2|1882.4|1882|483
1640090310000|2021-12-21 12:38:30||1882.2||1882||1882.2||1882|550
1640090320000|2021-12-21 12:38:40|1882.2|1881.8|1882.4|1882|1882.4|1882|1882|1881.8|905
1640090330000|2021-12-21 12:38:50|1882.2|1881.8|1881.6|1881.2|1882.2|1881.8|1881.6|1881.2|3224
1640090340000|2021-12-21 12:39:00|1881.4|1881.4|1881.2|1880.8|1881.4|1881.4|1881.2|1880.8|500
1640090350000|2021-12-21 12:39:10|1881|1881|1881.2|1881|1881.2|1881|1881|1880.8|4175
1640090360000|2021-12-21 12:39:20|1881|1880.8|1881.4|1881|1881.4|1881|1880.8|1880.6|3721
1640090380000|2021-12-21 12:39:40|1881.6|1881.2|1881.6|1881.2|1881.8|1881.6|1881.6|1881.2|868
1640090390000|2021-12-21 12:39:50|1881.4|1881|1880.8|1880.6|1881.6|1881.2|1880.8|1880.4|2655
1640090400000|2021-12-21 12:40:00|1881|1880.8|1881.4|1881.2|1881.4|1881.2|1881|1880.6|2652
1640090410000|2021-12-21 12:40:10|1881.6|1881.4|1881.8|1881.4|1881.8|1881.4|1881.6|1881.4|782
1640090420000|2021-12-21 12:40:20|1881.6|1881.2|1881.4|1881.2|1881.6|1881.2|1881.4|1881|0
1640090430000|2021-12-21 12:40:30|1881.2|1881|1881|1880.6|1881.4|1881|1880.8|1880.4|133
1640090440000|2021-12-21 12:40:40|1880.8|1880.4|1881.2|1880.6|1881.2|1880.8|1880.8|1880.4|1146
1640090450000|2021-12-21 12:40:50||1880.8||1880.8||1880.8||1880.8|0
1640090460000|2021-12-21 12:41:00|1881|1880.6|1881.2|1880.6|1881.2|1880.8|1880.8|1880.6|12680
1640090470000|2021-12-21 12:41:10||1880.8||1880.8||1880.8||1880.8|0
1640090480000|2021-12-21 12:41:20|1881|1880.6|1880.4|1880|1881|1880.6|1880.4|1880|615
1640090490000|2021-12-21 12:41:30|1880.2|1879.8|1880.4|1880|1880.4|1880.2|1880|1879.8|12699
1640090500000|2021-12-21 12:41:40|1880.6|1880.2|1880.8|1880.2|1880.8|1880.6|1880.6|1880.2|2511
1640090510000|2021-12-21 12:41:50|1881|1880.4|1881|1880.6|1881.2|1881|1880.8|1880.4|10915
1640090520000|2021-12-21 12:42:00|1880.8|1880.4|1881|1880.6|1881|1880.6|1880.8|1880.4|0
1640090530000|2021-12-21 12:42:10|1881.2|1880.8|1881.2|1880.8|1881.2|1881|1881.2|1880.8|133
1640090540000|2021-12-21 12:42:20|1881|1881|1881.2|1880.8|1881.2|1881|1881|1880.8|0
1640090550000|2021-12-21 12:42:30|1881||1881.2||1881.2||1881||0
1640090560000|2021-12-21 12:42:40||1881||1881||1881||1880.8|0
1640090570000|2021-12-21 12:42:50|1881|1880.8|1881|1880.8|1881|1880.8|1881|1880.8|0
1640090580000|2021-12-21 12:43:00|1881.2|1881|1881.6|1881.2|1881.6|1881.4|1881.2|1881|622
1640090590000|2021-12-21 12:43:10|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|0
1640090600000|2021-12-21 12:43:20|1881.6|1881.2|1881.6|1881.2|1881.8|1881.2|1881.4|1881.2|536
1640090610000|2021-12-21 12:43:30|1881.4|1881|1881.2|1880.8|1881.4|1881|1881.2|1880.8|133
1640090620000|2021-12-21 12:43:40|1881|1880.6|1880.6|1880.2|1881|1880.6|1880.6|1880.2|177
1640090630000|2021-12-21 12:43:50|1880.4|1880|1880.4|1880|1880.6|1880.2|1880.2|1880|1933
1640090640000|2021-12-21 12:44:00|1880.6|1880.2|1880.2|1880|1880.6|1880.2|1880.2|1880|136
1640090650000|2021-12-21 12:44:10|1880.4|1880.2|1880.4|1880|1880.4|1880.2|1880.4|1880|0
1640090660000|2021-12-21 12:44:20|1880.6|1880.2|1880.6|1880.2|1880.6|1880.4|1880.6|1880.2|0
1640090670000|2021-12-21 12:44:30||1880.4||1880.4||1880.4||1880.2|0
1640090680000|2021-12-21 12:44:40|1880.4|1880.2|1880.4|1880|1880.4|1880.2|1880.2|1879.8|2406
1640090690000|2021-12-21 12:44:50||1880.2||1880.2||1880.2||1880.2|0
1640090700000|2021-12-21 12:45:00||1880||1880||1880||1880|0
1640090710000|2021-12-21 12:45:10||1880.2||1880.2||1880.2||1880|0
1640090720000|2021-12-21 12:45:20|1880.6|1880.4|1880.8|1880.4|1880.8|1880.6|1880.6|1880.4|1079
1640090730000|2021-12-21 12:45:30|1880.6||1880.6||1880.8||1880.6||0
1640090740000|2021-12-21 12:45:40|1880.8||1880.8||1880.8||1880.8||0
1640090750000|2021-12-21 12:45:50|1880.6||1880.8||1880.8||1880.6||0
1640090760000|2021-12-21 12:46:00|1880.6|1880.2|1880.6|1880.2|1880.6|1880.2|1880.4|1880.2|221
1640090770000|2021-12-21 12:46:10|1880.8|1880.4|1881|1880.8|1881.4|1881|1880.8|1880.4|2393
1640090790000|2021-12-21 12:46:30|||||||||1616
1640090800000|2021-12-21 12:46:40|1880.8|1880.6|1881|1880.6|1881|1880.6|1880.8|1880.6|381
1640090810000|2021-12-21 12:46:50|1880.8||1881||1881||1880.8||0
1640090820000|2021-12-21 12:47:00||1880.8||1880.8||1880.8||1880.8|0
1640090830000|2021-12-21 12:47:10|1881.2|1881|1881.4|1881.2|1881.6|1881.2|1881.2|1881|1048
1640090840000|2021-12-21 12:47:20|1881.6|1881.4|1881.8|1881.4|1881.8|1881.4|1881.6|1881.4|600
1640090850000|2021-12-21 12:47:30|1881.6|1881.2|1881.6|1881.2|1881.6|1881.2|1881.4|1881.2|0
1640090860000|2021-12-21 12:47:40|1881.4|1881.4|1881.4|1881|1881.4|1881.4|1881.2|1881|3657
1640090870000|2021-12-21 12:47:50|1881.2|1880.8|1881|1880.6|1881.2|1880.8|1880.8|1880.6|0
1640090880000|2021-12-21 12:48:00|1880.8|1880.8|1880.8|1880.4|1880.8|1880.8|1880.8|1880.4|0
1640090890000|2021-12-21 12:48:10|1880.6|1880.2|1880.8|1880.4|1880.8|1880.4|1880.6|1880.2|1000
1640090900000|2021-12-21 12:48:20|1880.6|1880.6|1880.8|1880.4|1880.8|1880.6|1880.6|1880.4|1867
1640090910000|2021-12-21 12:48:30|1880.6|1880.2|1880.6|1880.2|1880.8|1880.4|1880.4|1880.2|637
1640090920000|2021-12-21 12:48:40|1880.4||1880.4||1880.4||1880.4||0
1640090930000|2021-12-21 12:48:50|1880.6|1880|1880.4|1880.2|1880.6|1880.2|1880.4|1880|0
1640090940000|2021-12-21 12:49:00|1880.6|1880.4|1880.4|1880.2|1880.6|1880.4|1880.4|1880.2|337
1640090950000|2021-12-21 12:49:10|1880.6||1880.4||1880.6||1880.4||0
1640090960000|2021-12-21 12:49:20|1880.2|1880|1880.2|1880|1880.4|1880.2|1880.2|1880|133
1640090970000|2021-12-21 12:49:30|1880.4|1879.8|1880.2|1879.8|1880.4|1879.8|1880|1879.8|5226
1640090980000|2021-12-21 12:49:40|1880||1880||1880||1880||5
1640091000000|2021-12-21 12:50:00|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|2193
1640091020000|2021-12-21 12:50:20|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|1217
1640091030000|2021-12-21 12:50:30|1880.6|1880.4|1880.4|1880.2|1881|1880.8|1880.4|1880.2|4589
1640091050000|2021-12-21 12:50:50|1880.6|1880.4|1880.8|1880.6|1880.8|1880.6|1880.6|1880.4|527
1640091060000|2021-12-21 12:51:00|1880.6|1880.4|1880.6|1880.4|1880.8|1880.4|1880.6|1880.2|1116
1640091070000|2021-12-21 12:51:10|1880.8|1880.6|1880.8|1880.4|1880.8|1880.6|1880.8|1880.4|0
1640091080000|2021-12-21 12:51:20|1880.6|1880.6|1880.8|1880.6|1880.8|1880.6|1880.6|1880.4|133
1640091090000|2021-12-21 12:51:30|1881|1880.4|1881|1880.8|1881|1880.8|1881|1880.4|237
1640091100000|2021-12-21 12:51:40|||||||||1620
1640091110000|2021-12-21 12:51:50|||||||||1883
1640091130000|2021-12-21 12:52:10|||||||||231
1640091140000|2021-12-21 12:52:20|1880.8|1880.6|1880.6|1880.2|1880.8|1880.6|1880.4|1880.2|2274
1640091150000|2021-12-21 12:52:30|1880.4||1880.4||1880.4||1880.4||0
1640091160000|2021-12-21 12:52:40|1880.6|1880.4|1880.8|1880.6|1881|1880.8|1880.6|1880.4|1174
1640091170000|2021-12-21 12:52:50|1880.6|1880.4|1880.8|1880.4|1880.8|1880.6|1880.6|1880.4|564
1640091180000|2021-12-21 12:53:00|1881|1880.6|1881|1880.8|1881|1880.8|1881|1880.6|443
1640091200000|2021-12-21 12:53:20|1881.2|1881|1881|1880.6|1881.2|1881|1880.8|1880.6|7534
1640091210000|2021-12-21 12:53:30|1881.2|1880.8|1881.2|1880.8|1881.2|1880.8|1881.2|1880.8|0
1640091220000|2021-12-21 12:53:40|1881.4|1881|1881.4|1881.2|1881.6|1881.2|1881.4|1881|3492
1640091230000|2021-12-21 12:53:50|1881.2|1881|1881|1880.8|1881.2|1881|1881|1880.8|1791
1640091240000|2021-12-21 12:54:00|1880.8|1880.6|1881|1880.6|1881|1880.6|1880.8|1880.4|309
1640091250000|2021-12-21 12:54:10|1880.8|1880.4|1880.6|1880.2|1880.8|1880.4|1880.6|1880.2|304
1640091270000|2021-12-21 12:54:30|1880.8|1880.4|1880.8|1880.6|1880.8|1880.6|1880.8|1880.4|2796
1640091290000|2021-12-21 12:54:50|1880.6|1880.4|1880.6|1880.4|1880.6|1880.4|1880.6|1880.4|1425
1640091300000|2021-12-21 12:55:00|1880.8|1880.6|1880.8|1880.4|1880.8|1880.6|1880.8|1880.4|496
1640091310000|2021-12-21 12:55:10|1881|1880.6|1881|1880.6|1881|1880.8|1881|1880.6|788
1640091320000|2021-12-21 12:55:20|1880.8|1880.4|1881|1880.8|1881|1880.8|1880.6|1880.4|1785
1640091350000|2021-12-21 12:55:50||1880.6||1880.6||1880.6||1880.6|4432
1640091360000|2021-12-21 12:56:00|1880.8|1880.8|1880.6|1880.4|1880.8|1880.8|1880.6|1880.4|2641
1640091380000|2021-12-21 12:56:20|1880.8|1880.2|1880.6|1880.4|1880.8|1880.4|1880.4|1880|2910
1640091390000|2021-12-21 12:56:30|1880.4|1880.2|1880.6|1880.2|1880.6|1880.2|1880.4|1880|1267
1640091400000|2021-12-21 12:56:40|1880.4|1880|1880.4|1880|1880.4|1880|1880.4|1880|0
1640091410000|2021-12-21 12:56:50|1880.2|1880.2|1880.4|1880|1880.4|1880.2|1880.2|1880|631
1640091420000|2021-12-21 12:57:00|1880.2||1880.4||1880.4||1880.2||0
1640091430000|2021-12-21 12:57:10|1880.2|1880.2|1880|1879.6|1880.2|1880.2|1879.6|1879.2|26474
1640091440000|2021-12-21 12:57:20|1879.8|1879.4|1880|1879.6|1880|1879.6|1879.8|1879.4|2541
1640091450000|2021-12-21 12:57:30||1879.8||1879.6||1879.8||1879.6|0
1640091460000|2021-12-21 12:57:40|1879.8||1879.8||1879.8||1879.8||0
1640091470000|2021-12-21 12:57:50|1879.6|1879.4|1879.8|1879.4|1879.8|1879.6|1879.6|1879.4|1560
1640091490000|2021-12-21 12:58:10|1880|1879.6|1880.4|1880|1880.4|1880.2|1880|1879.6|4223
1640091500000|2021-12-21 12:58:20|1880.2|1880.2|1880.4|1880|1880.4|1880.2|1880.2|1880|3839
1640091510000|2021-12-21 12:58:30|1880.6|1880.2|1880.6|1880.2|1880.6|1880.4|1880.6|1880.2|755
1640091520000|2021-12-21 12:58:40|1880.4||1880.4||1880.4||1880.4||1101
1640091530000|2021-12-21 12:58:50|1880.2|1880|1880.4|1880.2|1880.4|1880.2|1880.2|1880|2837
1640091550000|2021-12-21 12:59:10|1880.2|1880|1880|1879.6|1880.2|1880|1879.8|1879.6|4709
1640091560000|2021-12-21 12:59:20|1880.2|1879.8|1880|1879.6|1880.2|1879.8|1880|1879.6|1
1640091570000|2021-12-21 12:59:30|1880.2|1879.8|1880.2|1880|1880.2|1880|1880.2|1879.6|133
1640091580000|2021-12-21 12:59:40|1880.4|1879.8|1880.6|1880.2|1880.6|1880.2|1880.4|1879.8|415
1640091590000|2021-12-21 12:59:50|1880.8|1880.4|1880.8|1880.4|1880.8|1880.6|1880.6|1880.2|3
1640091600000|2021-12-21 13:00:00|1881|1880.6|1880.2|1879.8|1881|1880.6|1880.2|1879.8|1295
1640091610000|2021-12-21 13:00:10|1880|1880|1880.4|1880|1880.4|1880|1880|1880|187
1640091620000|2021-12-21 13:00:20|1880.6|1880.2|1880.4|1880|1880.6|1880.2|1880.4|1880|0
1640091630000|2021-12-21 13:00:30|1880.6|1880.2|1880.4|1880|1880.6|1880.2|1880.4|1880|0
1640091640000|2021-12-21 13:00:40|1880.2|1879.8|1880.2|1879.8|1880.2|1880|1880|1879.8|10680
1640091650000|2021-12-21 13:00:50|1880|1879.6|1879.4|1879.2|1880|1879.6|1879.2|1879|5326
1640091660000|2021-12-21 13:01:00|1879.6|1879.4|1879.4|1879|1879.6|1879.4|1879.2|1879|921
1640091670000|2021-12-21 13:01:10|1879.2|1879.2|1879.6|1879.2|1879.6|1879.2|1879.2|1879.2|0
1640091680000|2021-12-21 13:01:20|1879.4|1878.8|1879.2|1878.8|1879.4|1878.8|1879.2|1878.8|2685
1640091690000|2021-12-21 13:01:30|1879|1878.6|1879.4|1879.2|1879.4|1879.2|1879|1878.6|4184
1640091700000|2021-12-21 13:01:40|1879.2|1879|1879|1878.6|1879.2|1879|1879|1878.6|463
1640091710000|2021-12-21 13:01:50|1879.2|1878.8|1879.8|1879.4|1880|1879.6|1879.2|1878.8|3115
1640091720000|2021-12-21 13:02:00|1880|1879.6|1880.2|1879.8|1880.4|1880|1880|1879.6|2019
1640091730000|2021-12-21 13:02:10|1880||1880.2||1880.2||1880||0
1640091740000|2021-12-21 13:02:20|1880|1879.6|1879.8|1879.4|1880|1879.6|1879.6|1879.2|640
1640091750000|2021-12-21 13:02:30||1879.6||1879.4||1879.6||1879.4|0
1640091760000|2021-12-21 13:02:40|1880|1879.6|1880|1879.6|1880|1879.6|1880|1879.6|634
1640091770000|2021-12-21 13:02:50|1879.8|1879.4|1880|1879.8|1880|1879.8|1879.6|1879.4|483
1640091780000|2021-12-21 13:03:00|1880.2|1880|1880.4|1880|1880.4|1880|1880.2|1880|339
1640091790000|2021-12-21 13:03:10|1880.2|1880.2|1880.4|1880.2|1880.4|1880.2|1880.2|1880.2|0
1640091800000|2021-12-21 13:03:20|1880.6|1880.4|1881.2|1880.8|1881.2|1880.8|1880.6|1880.4|4044
1640091810000|2021-12-21 13:03:30|1881|1880.6|1881|1880.6|1881|1880.6|1880.8|1880.6|1301
1640091820000|2021-12-21 13:03:40|1880.8|1880.8|1880.8|1880.4|1880.8|1880.8|1880.6|1880.4|1416
1640091830000|2021-12-21 13:03:50|1880.6|1880.2|1880.6|1880.2|1880.6|1880.4|1880.4|1880.2|1895
1640091840000|2021-12-21 13:04:00|1880.4|1880.4|1880.6|1880.4|1880.6|1880.4|1880.4|1880.4|0
1640091850000|2021-12-21 13:04:10|1880.8|1880.6|1881.4|1881.2|1881.4|1881.2|1880.8|1880.6|1431
1640091860000|2021-12-21 13:04:20|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|1881.4|1881.2|1438
1640091870000|2021-12-21 13:04:30|1881.8|1881.6|1881.8|1881.4|1881.8|1881.6|1881.6|1881.4|634
1640091880000|2021-12-21 13:04:40|1882|1881.6|1881.6|1881.2|1882|1881.8|1881.6|1881.2|1026
1640091890000|2021-12-21 13:04:50|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|0
1640091900000|2021-12-21 13:05:00|1882|1881.6|1882|1881.8|1882|1881.8|1882|1881.4|0
1640091910000|2021-12-21 13:05:10|1882.2|1882|1882.8|1882.6|1882.8|1882.6|1882|1881.8|10071
1640091920000|2021-12-21 13:05:20|1882.6|1882.4|1882.4|1882|1882.6|1882.4|1882.2|1882|3677
1640091930000|2021-12-21 13:05:30|1882.6|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882|0
1640091940000|2021-12-21 13:05:40|1882.2|1882|1882.4|1882|1882.4|1882.2|1882.2|1882|640
1640091950000|2021-12-21 13:05:50|1882.2|1882.2|1882.4|1882.2|1882.4|1882.2|1882.2|1882|472
1640091960000|2021-12-21 13:06:00|1882.6|1882.4|1882.8|1882.6|1882.8|1882.6|1882.4|1882|4718
1640091970000|2021-12-21 13:06:10|1882.6|1882.4|1882.6|1882.4|1882.8|1882.6|1882.6|1882.4|750
1640091980000|2021-12-21 13:06:20|1882.8|1882.2|1882.2|1882|1882.8|1882.2|1882.2|1882|396
1640091990000|2021-12-21 13:06:30|1882|1881.8|1882|1881.6|1882|1881.8|1881.8|1881.6|826
1640092000000|2021-12-21 13:06:40|1881.8|1881.8|1881.8|1881.6|1881.8|1881.8|1881.8|1881.6|0
1640092010000|2021-12-21 13:06:50|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|668
1640092020000|2021-12-21 13:07:00|1881.8|1881.6|1881.8|1881.6|1881.8|1881.8|1881.8|1881.6|500
1640092030000|2021-12-21 13:07:10|1881.6|1881.4|1881.8|1881.4|1882|1881.6|1881.6|1881.4|763
1640092040000|2021-12-21 13:07:20|1882|1881.6|1882.2|1881.8|1882.2|1882|1881.8|1881.4|177
1640092050000|2021-12-21 13:07:30|1882|1881.6|1881.4|1881.2|1882|1881.6|1881.4|1881|1190
1640092060000|2021-12-21 13:07:40|1881.2|1881|1881.2|1881|1881.2|1881|1881|1880.8|650
1640092070000|2021-12-21 13:07:50|1881.4|1881.2|1881.4|1881|1881.6|1881.2|1881.4|1881|137
1640092080000|2021-12-21 13:08:00|1881.2|1880.8|1881.2|1880.8|1881.2|1880.8|1881.2|1880.8|0
1640092090000|2021-12-21 13:08:10|1881|1880.6|1881.2|1880.8|1881.2|1880.8|1880.8|1880.4|716
1640092100000|2021-12-21 13:08:20||1881||1880.8||1881||1880.8|0
1640092110000|2021-12-21 13:08:30|1881|1880.6|1880.8|1880.6|1881|1880.6|1880.8|1880.4|0
1640092120000|2021-12-21 13:08:40|1880.6|1880.4|1880.6|1880.2|1880.6|1880.6|1880.6|1880.2|2565
1640092130000|2021-12-21 13:08:50||1880||1880.2||1880.4||1880|0
1640092140000|2021-12-21 13:09:00|1880.4|1880.4|1880.4|1880|1880.4|1880.4|1880.4|1880|1
1640092150000|2021-12-21 13:09:10|1880.6|1880.2|1880.6|1880.2|1880.6|1880.2|1880.6|1880.2|420
1640092160000|2021-12-21 13:09:20|1880.4|1880|1880.4|1880|1880.4|1880|1880.2|1880|0
1640092170000|2021-12-21 13:09:30|1880.2|1880.2|1880.6|1880.4|1880.6|1880.4|1880.2|1880.2|343
1640092180000|2021-12-21 13:09:40|1880.4|1880.2|1879.4|1879.2|1880.4|1880.2|1879.4|1879.2|5641
1640092190000|2021-12-21 13:09:50|1879.2|1879|1879.6|1879.2|1879.6|1879.2|1879|1878.6|3364
1640092200000|2021-12-21 13:10:00|1879.8|1879.4|1879.4|1879.2|1879.8|1879.6|1879.2|1878.8|1483
1640092210000|2021-12-21 13:10:10|1879.2|1879|1879|1878.8|1879.2|1879|1878.8|1878.6|1219
1640092220000|2021-12-21 13:10:20|1879.2|1878.6|1879|1878.6|1879.2|1878.8|1879|1878.6|0
1640092230000|2021-12-21 13:10:30||1878.8||1878.6||1878.8||1878.6|10000
1640092240000|2021-12-21 13:10:40|1879.2|1878.8|1879.2|1878.8|1879.2|1879|1879.2|1878.6|1603
1640092250000|2021-12-21 13:10:50|1879|1879|1879.2|1878.8|1879.2|1879|1879|1878.8|1932
1640092260000|2021-12-21 13:11:00|1879||1879.2||1879.2||1879||0
1640092270000|2021-12-21 13:11:10||1879||1878.8||1879||1878.8|0
1640092280000|2021-12-21 13:11:20|1879.4|1879|1879.4|1879.2|1879.4|1879.2|1879.4|1878.8|551
1640092290000|2021-12-21 13:11:30|1879.2|1879|1879.4|1879|1879.4|1879|1879.2|1879|1290
1640092300000|2021-12-21 13:11:40|1879.2|1878.8|1879.2|1878.8|1879.4|1878.8|1879|1878.8|263
1640092310000|2021-12-21 13:11:50|1879|1878.6|1879|1878.6|1879.2|1878.8|1879|1878.6|588
1640092320000|2021-12-21 13:12:00|1878.8||1879||1879||1878.8||0
1640092330000|2021-12-21 13:12:10|1878.8|1878.4|1879|1878.6|1879|1878.6|1878.6|1878.4|3529
1640092340000|2021-12-21 13:12:20|1878.8|1878.8|1878.8|1878.4|1878.8|1878.8|1878.8|1878.4|0
1640092350000|2021-12-21 13:12:30|1879|1878.6|1878.8|1878.4|1879.4|1879|1878.8|1878.4|1659
1640092360000|2021-12-21 13:12:40|1878.6|1878.6|1878.8|1878.4|1878.8|1878.6|1878.4|1878.2|3791
1640092370000|2021-12-21 13:12:50|1879|1878.2|1878.8|1878.2|1879|1878.6|1878.4|1878.2|2704
1640092380000|2021-12-21 13:13:00|1878.6|1878|1878.6|1878.2|1878.6|1878.2|1878.4|1878|0
1640092390000|2021-12-21 13:13:10||1878.4||1878.4||1878.4||1878.4|0
1640092400000|2021-12-21 13:13:20|1878.8|1878.6|1878.8|1878.6|1879|1878.8|1878.8|1878.6|902
1640092410000|2021-12-21 13:13:30|1879||1879||1879||1878.8||0
1640092420000|2021-12-21 13:13:40|1878.8|1878.8|1879.4|1878.8|1879.4|1878.8|1878.8|1878.6|2413
1640092430000|2021-12-21 13:13:50|1879.2|1879|1879.2|1878.8|1879.6|1879.2|1879.2|1878.8|3432
1640092440000|2021-12-21 13:14:00|1879|1879|1879.4|1879|1879.4|1879|1879|1879|137
1640092450000|2021-12-21 13:14:10|1879.2|1879.2|1879.2|1879|1879.2|1879.2|1879.2|1879|0
1640092460000|2021-12-21 13:14:20|1879.4||1879.4||1879.4||1879.4||0
1640092470000|2021-12-21 13:14:30|1879.6|1879.2|1879.4|1879|1879.6|1879.2|1879.2|1879|138
1640092480000|2021-12-21 13:14:40|1879.6|1879.2|1879.8|1879.4|1879.8|1879.4|1879.6|1879.2|134
1640092490000|2021-12-21 13:14:50|1879.6|1879.2|1879.4|1879|1879.6|1879.2|1879.2|1879|1252
1640092500000|2021-12-21 13:15:00|1879.6|1879.2|1879.6|1879.2|1879.8|1879.4|1879.4|1879|712
1640092510000|2021-12-21 13:15:10|1879.8|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|0
1640092520000|2021-12-21 13:15:20|1880|1879.8|1879.8|1879.4|1880|1879.8|1879.8|1879.4|133
1640092530000|2021-12-21 13:15:30|1879.6|1879.2|1879.4|1879.2|1879.6|1879.2|1879.4|1879.2|177
1640092540000|2021-12-21 13:15:40|1879.6|1879.4|1879.8|1879.6|1879.8|1879.6|1879.6|1879.4|1068
1640092550000|2021-12-21 13:15:50|1880|1879.8|1880|1879.6|1880|1879.8|1879.8|1879.6|1066
1640092560000|2021-12-21 13:16:00|1880.2|1879.8|1880.4|1880|1880.6|1880|1880|1879.8|200
1640092570000|2021-12-21 13:16:10|1880.2|1880.2|1880.6|1880.2|1880.6|1880.2|1880.2|1880.2|0
1640092580000|2021-12-21 13:16:20|1880.4|1880.4|1880.6|1880.2|1880.8|1880.4|1880.4|1880.2|1488
1640092590000|2021-12-21 13:16:30|1880.8|1880.4|1880.8|1880.4|1880.8|1880.4|1880.6|1880.4|0
1640092600000|2021-12-21 13:16:40|1880.6|1880.6|1881.2|1880.8|1881.2|1881|1880.6|1880.6|881
1640092610000|2021-12-21 13:16:50|1881|1881|1880.8|1880.4|1881.2|1881|1880.6|1880.4|11920
1640092620000|2021-12-21 13:17:00|1880.6|1880.6|1881.2|1881|1881.2|1881|1880.6|1880.6|198
1640092630000|2021-12-21 13:17:10||1880.8||1881||1881||1880.8|0
1640092640000|2021-12-21 13:17:20|1881.4|1881.2|1881.6|1881.2|1881.6|1881.4|1881.4|1881.2|893
1640092650000|2021-12-21 13:17:30|1881.4|1881|1881.2|1881|1881.4|1881|1881.2|1881|816
1640092660000|2021-12-21 13:17:40|1881.4||1881.4||1881.4||1881.4||1999
1640092670000|2021-12-21 13:17:50|1881.2||1881.2||1881.4||1881.2||0
1640092680000|2021-12-21 13:18:00|1881|1880.8|1880.8|1880.4|1881|1880.8|1880.6|1880.2|1875
1640092690000|2021-12-21 13:18:10|1881|1880.6|1881.2|1880.8|1881.2|1880.8|1881|1880.6|448
1640092700000|2021-12-21 13:18:20|1881|1881|1880.8|1880.4|1881|1881|1880.8|1880.4|160
1640092710000|2021-12-21 13:18:30|1881|1880.6|1881.2|1880.8|1881.2|1880.8|1881|1880.6|612
1640092720000|2021-12-21 13:18:40|1881.4|1881|1881.6|1881.4|1881.8|1881.4|1881.4|1881|177
1640092730000|2021-12-21 13:18:50|1881.8|1881.2|1881.6|1881|1881.8|1881.6|1881.2|1880.6|1268
1640092740000|2021-12-21 13:19:00|1881.4|1881.2|1881.6|1881.2|1881.6|1881.2|1881.4|1881.2|0
1640092750000|2021-12-21 13:19:10|1881.8|1881.4|1881.4|1881|1881.8|1881.4|1881.4|1881|233
1640092760000|2021-12-21 13:19:20|1881.2|1880.8|1880.8|1880.6|1881.4|1880.8|1880.8|1880.4|0
1640092770000|2021-12-21 13:19:30|1881|1880.8|1880.8|1880.4|1881|1880.8|1880.6|1880.2|177
1640092790000|2021-12-21 13:19:50|1881|1880.6|1881.2|1880.8|1881.2|1880.8|1881|1880.6|133
1640092800000|2021-12-21 13:20:00|1881|1880.6|1880.4|1880|1881|1880.6|1880.2|1879.8|1796
1640092810000|2021-12-21 13:20:10|1880.2|1879.8|1880|1879.8|1880.4|1880|1880|1879.8|0
1640092820000|2021-12-21 13:20:20|1880.2||1880.2||1880.2||1880||0
1640092830000|2021-12-21 13:20:30|1880||1880||1880||1880||0
1640092840000|2021-12-21 13:20:40|1880.2|1880|1880.4|1880|1880.4|1880.2|1880.2|1880|818
1640092850000|2021-12-21 13:20:50|||||||||10
1640092860000|2021-12-21 13:21:00|1880.6|1880.2|1880.4|1880.2|1880.6|1880.4|1880.4|1880.2|389
1640092870000|2021-12-21 13:21:10|1880.6|1880|1880.4|1880.2|1880.6|1880.2|1880.4|1880|0
1640092880000|2021-12-21 13:21:20|1880.2|1880|1880.4|1880|1880.4|1880.2|1880.2|1880|135
1640092890000|2021-12-21 13:21:30|1880.2|1879.8|1880|1879.6|1880.2|1879.8|1879.8|1879.4|635
1640092900000|2021-12-21 13:21:40|1879.8|1879.4|1880|1879.8|1880|1879.8|1879.8|1879.4|550
1640092910000|2021-12-21 13:21:50|1879.8|1879.6|1880|1879.6|1880|1879.6|1879.8|1879.4|0
1640092920000|2021-12-21 13:22:00|1880.2|1879.8|1880.2|1879.8|1880.4|1880|1880|1879.6|515
1640092930000|2021-12-21 13:22:10|1880.4|1880|1880.6|1880.2|1880.6|1880.2|1880.2|1879.8|0
1640092940000|2021-12-21 13:22:20|1880.4|1880|1880.8|1880.2|1880.8|1880.2|1880.4|1880|500
1640092950000|2021-12-21 13:22:30|1880.6|1880.4|1880.6|1880.2|1880.8|1880.4|1880.6|1880.2|500
1640092960000|2021-12-21 13:22:40|1880.4|1880|1879.8|1879.4|1880.4|1880|1879.8|1879.4|2562
1640092980000|2021-12-21 13:23:00|1880|1879.6|1880|1879.6|1880|1879.6|1880|1879.6|669
1640092990000|2021-12-21 13:23:10|1879.8|1879.4|1880|1879.6|1880.2|1879.6|1879.8|1879.4|0
1640093000000|2021-12-21 13:23:20|1880.2||1880.2||1880.2||1880.2||0
1640093010000|2021-12-21 13:23:30|1880||1880||1880||1879.8||500
1640093020000|2021-12-21 13:23:40|1880.2|1879.8|1880|1879.6|1880.2|1879.8|1879.8|1879.6|506
1640093030000|2021-12-21 13:23:50|1879.8||1880||1880||1879.8||2000
1640093040000|2021-12-21 13:24:00|1879.8|1879.8|1880.6|1880.2|1880.6|1880.2|1879.8|1879.8|1239
1640093050000|2021-12-21 13:24:10|1880.4|1880|1880.2|1879.8|1880.4|1880|1880.2|1879.8|1163
1640093090000|2021-12-21 13:24:50|1880|1879.6|1880.2|1879.8|1880.2|1880|1879.8|1879.4|2360
1640093100000|2021-12-21 13:25:00|1880.4|1880|1880.8|1880.4|1880.8|1880.4|1880.4|1880|1
1640093110000|2021-12-21 13:25:10||1880.2||1880.2||1880.4||1880.2|0
1640093120000|2021-12-21 13:25:20|1881|1880.4|1881|1880.6|1881|1880.8|1881|1880.4|1606
1640093130000|2021-12-21 13:25:30||1880.8||1880.6||1880.8||1880.6|0
1640093140000|2021-12-21 13:25:40|1881.2|1880.8|1881.6|1881.2|1881.8|1881.6|1881.2|1880.8|793
1640093150000|2021-12-21 13:25:50|1881.4|1881.4|1881.6|1881.4|1881.6|1881.4|1881.4|1881.2|1
1640093160000|2021-12-21 13:26:00|1881.4|1881.2|1881.4|1881.2|1881.8|1881.4|1881.4|1881.2|1126
1640093170000|2021-12-21 13:26:10|1881.6||1881.4||1881.6||1881.4||3
1640093180000|2021-12-21 13:26:20|1881.2|1881|1881.2|1881|1881.2|1881|1881|1880.8|137
1640093190000|2021-12-21 13:26:30|1881.4|1880.8|1881.4|1881|1881.4|1881.2|1881.4|1880.8|1345
1640093200000|2021-12-21 13:26:40|1881.6|1881.2|1881.8|1881.4|1881.8|1881.4|1881.6|1881.2|953
1640093220000|2021-12-21 13:27:00|1881.6|1881.6|1881.8|1881.4|1882|1881.8|1881.6|1881.4|1987
1640093230000|2021-12-21 13:27:10|1882|1881.6|1882.4|1882|1882.4|1882|1882|1881.6|10652
1640093240000|2021-12-21 13:27:20|1882.2|1882.2|1882.2|1881.8|1882.2|1882.2|1882.2|1881.8|607
1640093250000|2021-12-21 13:27:30|1882.4|1882|1882.2|1882|1882.4|1882|1882.2|1881.8|0
1640093260000|2021-12-21 13:27:40|1882.4|1882.2|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|211
1640093270000|2021-12-21 13:27:50|1882.4||1882.4||1882.6||1882.4||0
1640093280000|2021-12-21 13:28:00|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1882.6|1882.4|1
1640093290000|2021-12-21 13:28:10||1882.2||1882.4||1882.4||1882.2|0
1640093300000|2021-12-21 13:28:20|1882.8|1882.6|1882.8|1882.6|1883|1882.6|1882.8|1882.6|1424
1640093320000|2021-12-21 13:28:40||1882.4||1882.6||1882.6||1882.4|133
1640093330000|2021-12-21 13:28:50||1882.4||1882.4||1882.4||1882.4|86
1640093340000|2021-12-21 13:29:00||1882.6||1882.6||1882.6||1882.4|0
1640093350000|2021-12-21 13:29:10|1882.6|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882.2|2639
1640093360000|2021-12-21 13:29:20|1882.4|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882.2|577
1640093370000|2021-12-21 13:29:30|1882.4|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882.2|25
1640093380000|2021-12-21 13:29:40||1882.4||1882.4||1882.4||1882.4|150
1640093390000|2021-12-21 13:29:50||1882.2||1882.2||1882.4||1882.2|0
1640093400000|2021-12-21 13:30:00|1882.4|1882|1883|1882.6|1883|1882.6|1882.2|1882|909
1640093420000|2021-12-21 13:30:20|1882.8||1882.8||1882.8||1882.8||0
1640093430000|2021-12-21 13:30:30|1882.6|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.4|64
1640093440000|2021-12-21 13:30:40|1882.6|1882.2|1882|1881.6|1882.6|1882.2|1882|1881.6|625
1640093450000|2021-12-21 13:30:50|1882.2|1881.8|1882.2|1881.8|1882.2|1882|1882.2|1881.6|198
1640093460000|2021-12-21 13:31:00|1882.4|1882|1882.2|1882|1882.4|1882|1882.2|1882|675
1640093470000|2021-12-21 13:31:10|1882.4|1882.2|1882.6|1882.2|1882.8|1882.6|1882.4|1882.2|828
1640093480000|2021-12-21 13:31:20|1882.8|1882.4|1882.4|1882.2|1882.8|1882.6|1882.4|1882.2|2386
1640093490000|2021-12-21 13:31:30|1882.2|1882|1882.4|1881.8|1882.4|1882|1882.2|1881.8|1370
1640093500000|2021-12-21 13:31:40|1882.2|1881.6|1882|1881.6|1882.2|1881.8|1882|1881.6|367
1640093510000|2021-12-21 13:31:50|1881.8||1882||1882||1881.8||372
1640093520000|2021-12-21 13:32:00|1882.2|1881.8|1882.2|1881.8|1882.2|1881.8|1882|1881.6|0
1640093530000|2021-12-21 13:32:10|1882|1882|1882|1881.8|1882|1882|1882|1881.8|137
1640093540000|2021-12-21 13:32:20|1881.8|1881.6|1881.6|1881.2|1881.8|1881.6|1881.4|1881|1571
1640093550000|2021-12-21 13:32:30|1881.8|1881.4|1881.8|1881.4|1882|1881.8|1881.8|1881.4|1805
1640093560000|2021-12-21 13:32:40|1882|1881.6|1882|1881.6|1882.2|1882|1882|1881.6|2214
1640093570000|2021-12-21 13:32:50|1882.2|1881.8|1882|1881.8|1882.2|1881.8|1882|1881.6|0
1640093580000|2021-12-21 13:33:00|1882.2||1882||1882.2||1882||800
1640093590000|2021-12-21 13:33:10|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|356
1640093600000|2021-12-21 13:33:20|1882|1881.8|1882.2|1881.8|1882.2|1881.8|1882|1881.8|2300
1640093610000|2021-12-21 13:33:30|1882.4|1882|1882.8|1882.6|1882.8|1882.6|1882.4|1882|11550
1640093620000|2021-12-21 13:33:40|1882.6|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882.2|198
1640093630000|2021-12-21 13:33:50|1882.8|1882.4|1882.6|1882.2|1882.8|1882.4|1882.6|1882.2|0
1640093650000|2021-12-21 13:34:10|1882.4|1882|1882.4|1882|1882.4|1882.2|1882.2|1882|286
1640093660000|2021-12-21 13:34:20|1882.2|1882.2|1882.6|1882.4|1882.8|1882.4|1882.2|1882.2|464
1640093670000|2021-12-21 13:34:30|1882.4|1882.2|1882.4|1882|1882.4|1882.4|1882.4|1882|24
1640093680000|2021-12-21 13:34:40|1882.6|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882.2|0
1640093690000|2021-12-21 13:34:50|1882.6|1882.4|1882|1881.8|1882.6|1882.4|1882|1881.8|1391
1640093700000|2021-12-21 13:35:00|1882.2|1882|1882.2|1881.8|1882.2|1882|1882.2|1881.8|0
1640093710000|2021-12-21 13:35:10|1882|1881.6|1881.6|1881.2|1882|1881.6|1881.6|1881.2|1858
1640093720000|2021-12-21 13:35:20||1881.4||1881.2||1881.4||1881.2|0
1640093730000|2021-12-21 13:35:30|1881.4|1881.4|1881.4|1881.2|1881.4|1881.4|1881.4|1881.2|26
1640093750000|2021-12-21 13:35:50|1881.6|1881.4|1881.8|1881.6|1881.8|1881.6|1881.6|1881.4|135
1640093760000|2021-12-21 13:36:00|1882|1881.8|1882.2|1882|1882.4|1882.2|1882|1881.8|2759
1640093770000|2021-12-21 13:36:10|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.6|399
1640093790000|2021-12-21 13:36:30|1881.8|1881.6|1881.4|1881.2|1882|1881.6|1881.2|1881|16811
1640093800000|2021-12-21 13:36:40|1881.2|1881|1881.4|1881|1881.4|1881.2|1881|1880.8|857
1640093810000|2021-12-21 13:36:50|1881.6|1881.2|1881.6|1881.4|1881.6|1881.4|1881.6|1881.2|0
1640093830000|2021-12-21 13:37:10|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1881.8|1881.6|1129
1640093840000|2021-12-21 13:37:20|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|133
1640093850000|2021-12-21 13:37:30|1881.8|1881.6|1882.2|1881.8|1882.2|1881.8|1881.6|1881.4|1602
1640093860000|2021-12-21 13:37:40|1882.4|1882|1882.8|1882.4|1882.8|1882.4|1882.4|1882|11412
1640093870000|2021-12-21 13:37:50|1882.6|1882.2|1882.6|1882.2|1882.8|1882.2|1882.6|1882.2|20
1640093880000|2021-12-21 13:38:00|1882.4|1882|1882.4|1882.2|1882.4|1882.2|1882.2|1881.8|2242
1640093890000|2021-12-21 13:38:10|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|0
1640093900000|2021-12-21 13:38:20|1882.4|1882.2|1882.4|1882|1882.4|1882.2|1882.2|1882|428
1640093910000|2021-12-21 13:38:30|1882.2||1882.4||1882.4||1882.2||0
1640093920000|2021-12-21 13:38:40|1882.6|1882.2|1882.6|1882.2|1882.6|1882.4|1882.4|1882.2|615
1640093930000|2021-12-21 13:38:50|1882.4|1882.4|1882.8|1882.6|1882.8|1882.6|1882.4|1882.4|0
1640093940000|2021-12-21 13:39:00|1883||1883||1883||1883||0
1640093950000|2021-12-21 13:39:10|1883.2|1882.8|1883.2|1883|1883.4|1883|1883.2|1882.8|14903
1640093960000|2021-12-21 13:39:20|1883.4|1883.2|1883.6|1883.4|1883.6|1883.4|1883.4|1883.2|698
1640093970000|2021-12-21 13:39:30|1883.4|1883|1883.4|1883|1883.4|1883|1883.2|1883|4761
1640093980000|2021-12-21 13:39:40|1883.2|1882.8|1883.2|1883|1883.2|1883|1883|1882.8|1756
1640093990000|2021-12-21 13:39:50|1883.4||1883.2||1883.4||1883.2||0
1640094000000|2021-12-21 13:40:00|1883.4|1883.2|1883.4|1883|1883.6|1883.2|1883.2|1882.8|9681
1640094010000|2021-12-21 13:40:10|1883.2|1882.8|1883|1882.8|1883.2|1882.8|1883|1882.8|325
1640094020000|2021-12-21 13:40:20|1883.2|1883|1883.4|1883|1883.4|1883|1883.2|1883|0
1640094030000|2021-12-21 13:40:30|1883.2||1883.4||1883.4||1883.2||0
1640094040000|2021-12-21 13:40:40|1883.6|1883.2|1883.4|1883.2|1883.6|1883.2|1883.4|1883.2|4562
1640094050000|2021-12-21 13:40:50|1883.2|1883|1883|1882.8|1883.2|1883|1883|1882.8|11575
1640094060000|2021-12-21 13:41:00|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|620
1640094070000|2021-12-21 13:41:10|1883|1882.8|1883.4|1883.2|1883.6|1883.2|1883|1882.6|958
1640094090000|2021-12-21 13:41:30|1883.6||1883.4||1883.6||1883.4||12066
1640094100000|2021-12-21 13:41:40|1883.6|1883|1883.4|1883.2|1883.6|1883.2|1883.2|1883|6706
1640094110000|2021-12-21 13:41:50|1883.2|1883|1883.2|1883|1883.4|1883|1883.2|1883|610
1640094120000|2021-12-21 13:42:00||1882.8||1882.8||1882.8||1882.8|0
1640094130000|2021-12-21 13:42:10|1883|1883|1883.2|1882.8|1883.2|1883|1883|1882.6|156
1640094140000|2021-12-21 13:42:20|1883|1883|1883|1882.8|1883|1883|1883|1882.8|497
1640094150000|2021-12-21 13:42:30|1883.2|1883|1883.4|1883|1883.4|1883.2|1883.2|1883|135
1640094160000|2021-12-21 13:42:40|1883.2|1882.8|1883.2|1882.8|1883.2|1882.8|1883|1882.8|17
1640094170000|2021-12-21 13:42:50|1883.4|1883|1883.2|1882.8|1883.4|1883|1883.2|1882.8|0
1640094200000|2021-12-21 13:43:20|1883|1882.6|1883.4|1883|1883.4|1883|1883|1882.6|2813
1640094220000|2021-12-21 13:43:40|1883.2|1882.8|1883|1882.8|1883.2|1882.8|1883|1882.8|1169
1640094230000|2021-12-21 13:43:50|1882.8|1882.6|1883|1882.8|1883.2|1882.8|1882.8|1882.6|965
1640094240000|2021-12-21 13:44:00|1883.2|1882.6|1883|1882.8|1883.2|1882.8|1883|1882.6|0
1640094250000|2021-12-21 13:44:10|1882.8|1882.6|1882.2|1882|1882.8|1882.6|1882.2|1882|1580
1640094260000|2021-12-21 13:44:20|1882.4|1882.2|1882.6|1882.4|1882.6|1882.4|1882.4|1882.2|1335
1640094270000|2021-12-21 13:44:30|||||||||16
1640094280000|2021-12-21 13:44:40|1882.8|1882.6|1882.8|1882.4|1883|1882.8|1882.6|1882.4|583
1640094290000|2021-12-21 13:44:50||1882.6||1882.4||1882.6||1882.4|0
1640094300000|2021-12-21 13:45:00|1883|1882.6|1883|1882.6|1883.2|1882.8|1883|1882.4|177
1640094310000|2021-12-21 13:45:10|1883.2|1882.8|1883.6|1883.4|1883.6|1883.4|1883.2|1882.8|4547
1640094320000|2021-12-21 13:45:20|1883.8|1883.6|1884|1883.8|1884|1883.8|1883.8|1883.6|747
1640094340000|2021-12-21 13:45:40|1884.2|1884|1883.8|1883.4|1884.2|1884|1883.6|1883.4|1655
1640094350000|2021-12-21 13:45:50|1883.6|1883.6|1884|1883.6|1884|1883.8|1883.6|1883.6|4000
1640094360000|2021-12-21 13:46:00|1883.8|1883.4|1883.6|1883.2|1884|1883.6|1883.4|1883|3169
1640094370000|2021-12-21 13:46:10||1883.4||1883.4||1883.4||1883.4|0
1640094380000|2021-12-21 13:46:20|1883.4|1883.2|1883.6|1883.4|1883.6|1883.4|1883.4|1883.2|515
1640094390000|2021-12-21 13:46:30|1883.8|1883.6|1883.8|1883.4|1884|1883.6|1883.6|1883.4|177
1640094400000|2021-12-21 13:46:40|1883.6|1883.2|1883.4|1883.2|1883.6|1883.4|1883.4|1883.2|0
1640094410000|2021-12-21 13:46:50|1883.2|1883|1882.8|1882.6|1883.2|1883|1882.8|1882.6|7184
1640094420000|2021-12-21 13:47:00|1882.6|1882.4|1882.6|1882.4|1882.8|1882.6|1882.4|1882.2|2714
1640094430000|2021-12-21 13:47:10|1882.4|1882.2|1882.4|1882|1882.4|1882.4|1882.4|1882|1241
1640094440000|2021-12-21 13:47:20|1882.6|1882.2|1882.4|1882|1882.6|1882.2|1882.4|1882|0
1640094450000|2021-12-21 13:47:30|1882.6|1882.2|1882.2|1882|1882.6|1882.4|1882.2|1882|460
1640094460000|2021-12-21 13:47:40|1882.4||1882.4||1882.4||1882.4||194
1640094470000|2021-12-21 13:47:50|1882.2|1882.2|1882.4|1882|1882.4|1882.2|1882.2|1882|1332
1640094480000|2021-12-21 13:48:00|1882.2|1882.2|1882.4|1882|1882.4|1882.2|1882.2|1882|0
1640094490000|2021-12-21 13:48:10|1882.2||1882.2||1882.2||1882.2||406
1640094500000|2021-12-21 13:48:20|1882.4|1882.2|1882.2|1882|1882.4|1882.2|1882.2|1882|397
1640094510000|2021-12-21 13:48:30|1882.4|1882.2|1882.4|1882.2|1882.4|1882.2|1882.4|1882|15
1640094520000|2021-12-21 13:48:40|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|15
1640094530000|2021-12-21 13:48:50|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|2816
1640094540000|2021-12-21 13:49:00|1882.2|1882|1882.2|1882|1882.4|1882|1882.2|1881.8|7441
1640094550000|2021-12-21 13:49:10|1882|1881.8|1882.2|1881.8|1882.2|1881.8|1881.8|1881.6|13352
1640094560000|2021-12-21 13:49:20||1882||1882||1882||1882|0
1640094570000|2021-12-21 13:49:30|1882|1881.8|1882|1881.6|1882|1881.8|1881.8|1881.6|512
1640094580000|2021-12-21 13:49:40|1881.8|1881.4|1881.2|1880.8|1881.8|1881.4|1881.2|1880.8|7764
1640094590000|2021-12-21 13:49:50||1880.6||1880.8||1880.8||1880.6|0
1640094600000|2021-12-21 13:50:00|1881|1880.6|1881.8|1881.4|1881.8|1881.4|1880.8|1880.6|3474
1640094610000|2021-12-21 13:50:10|1882|1881.6|1882.2|1881.8|1882.2|1881.8|1882|1881.6|0
1640094620000|2021-12-21 13:50:20|1882||1882.2||1882.2||1882||200
1640094630000|2021-12-21 13:50:30||1882||1882||1882||1882|0
1640094680000|2021-12-21 13:51:20|1882.4|1881.8|1882|1881.6|1882.4|1881.8|1881.8|1881.6|9455
1640094690000|2021-12-21 13:51:30|1881.8|1881.4|1881.6|1881.4|1882|1881.4|1881.6|1881.4|370
1640094700000|2021-12-21 13:51:40|1881.8|1881.6|1881.8|1881.4|1882|1881.6|1881.8|1881.4|1
1640094710000|2021-12-21 13:51:50||1881.6||1881.4||1881.6||1881.4|0
1640094720000|2021-12-21 13:52:00|1882|1881.6|1882.2|1881.8|1882.2|1881.8|1882|1881.4|196
1640094730000|2021-12-21 13:52:10|1882.4|1882|1882.6|1882.2|1882.6|1882.2|1882.2|1881.8|5598
1640094740000|2021-12-21 13:52:20|1882.8|1882.4|1882.6|1882.4|1883|1882.6|1882.6|1882.4|385
1640094750000|2021-12-21 13:52:30|1882.8||1882.8||1882.8||1882.8||0
1640094770000|2021-12-21 13:52:50|1883|1882.6|1882.8|1882.4|1883|1882.8|1882.6|1882.4|133
1640094780000|2021-12-21 13:53:00|1883|1882.6|1882.8|1882.6|1883|1882.6|1882.8|1882.6|0
1640094790000|2021-12-21 13:53:10|1883||1883||1883||1882.8||0
1640094800000|2021-12-21 13:53:20|1883.2|1882.8|1883.2|1882.8|1883.2|1882.8|1883.2|1882.8|0
1640094810000|2021-12-21 13:53:30|1883|1883|1883.4|1883.2|1883.4|1883.2|1883|1883|815
1640094820000|2021-12-21 13:53:40|1883.2|1883|1883.2|1883|1883.4|1883|1883.2|1882.8|849
1640094830000|2021-12-21 13:53:50|1883.4|1883.2|1883.4|1883|1883.4|1883.2|1883.4|1883|0
1640094840000|2021-12-21 13:54:00|1883.6|1883.2|1883.6|1883.2|1883.6|1883.2|1883.2|1883|0
1640094850000|2021-12-21 13:54:10|1883.8||1883.6||1883.8||1883.6||0
1640094860000|2021-12-21 13:54:20|1883.8|1883.4|1884|1883.6|1884|1883.6|1883.8|1883.4|133
1640094870000|2021-12-21 13:54:30|1883.8|1883.4|1883.6|1883.2|1883.8|1883.4|1883.4|1883.2|1080
1640094880000|2021-12-21 13:54:40|1883.4|1883|1883|1882.8|1883.4|1883|1883|1882.8|2671
1640094890000|2021-12-21 13:54:50|1883.2|1882.6|1883|1882.6|1883.2|1882.6|1883|1882.6|0
1640094900000|2021-12-21 13:55:00|1882.8|1882.4|1882.8|1882.4|1882.8|1882.4|1882.6|1882.4|546
1640094910000|2021-12-21 13:55:10|1882.6|1882.2|1882.2|1882|1882.6|1882.2|1882.2|1882|1720
1640094920000|2021-12-21 13:55:20|1882.4|1882.2|1882.4|1882.2|1882.6|1882.2|1882.4|1882|766
1640094930000|2021-12-21 13:55:30|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|0
1640094940000|2021-12-21 13:55:40|1882.4||1882.4||1882.4||1882.2||659
1640094950000|2021-12-21 13:55:50||1882.2||1882.2||1882.2||1882.2|0
1640094970000|2021-12-21 13:56:10|1882.2|1882|1882|1881.6|1882.2|1882|1882|1881.6|1775
1640094980000|2021-12-21 13:56:20|1882.2|1881.8|1882.4|1882|1882.4|1882.2|1882.2|1881.8|310
1640094990000|2021-12-21 13:56:30|1882.6|1882.2|1882.8|1882.6|1882.8|1882.6|1882.6|1882.2|169
1640095010000|2021-12-21 13:56:50|1882.6|1882.4|1882.2|1881.8|1882.6|1882.4|1881.8|1881.4|13805
1640095020000|2021-12-21 13:57:00|1882|1881.6|1881.8|1881.6|1882|1881.6|1881.6|1881.4|3818
1640095030000|2021-12-21 13:57:10|1882|1881.8|1881.8|1881.4|1882|1881.8|1881.8|1881.4|245
1640095040000|2021-12-21 13:57:20||1881.6||1881.6||1881.6||1881.6|0
1640095050000|2021-12-21 13:57:30|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|1881.6|1881.4|1231
1640095070000|2021-12-21 13:57:50|1881.8|1881.6|1882|1881.6|1882.2|1881.8|1881.8|1881.4|4300
1640095080000|2021-12-21 13:58:00|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|1881.8|1881.4|0
1640095090000|2021-12-21 13:58:10|1882|1881.6|1882|1881.6|1882|1881.6|1881.8|1881.4|1
1640095110000|2021-12-21 13:58:30|1881.8||1881.8||1881.8||1881.8||0
1640095120000|2021-12-21 13:58:40|1881.6|1881.4|1881.8|1881.4|1881.8|1881.6|1881.6|1881.4|3471
1640095130000|2021-12-21 13:58:50|1881.6||1881.6||1881.8||1881.6||0
1640095140000|2021-12-21 13:59:00|1881.8||1881.8||1881.8||1881.8||0
1640095150000|2021-12-21 13:59:10|1881.6|1881.6|1881.8|1881.6|1881.8|1881.6|1881.6|1881.6|133
1640095160000|2021-12-21 13:59:20|1882|1881.8|1882|1881.8|1882|1881.8|1882|1881.8|1405
1640095180000|2021-12-21 13:59:40|1882.2|1882|1882.2|1882|1882.2|1882|1882.2|1882|283
1640095190000|2021-12-21 13:59:50|1882.4|1882.2|1882.8|1882.4|1882.8|1882.4|1882.4|1882.2|0
1640095200000|2021-12-21 14:00:00|1883|1882.6|1883.2|1883|1883.2|1883|1883|1882.6|490
1640095210000|2021-12-21 14:00:10|1883|1882.8|1883|1882.8|1883|1882.8|1883|1882.8|1102
1640095220000|2021-12-21 14:00:20|1882.8|1882.6|1882.8|1882.6|1882.8|1882.6|1882.6|1882.4|3925
1640095230000|2021-12-21 14:00:30|1882.6|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882|704
1640095240000|2021-12-21 14:00:40|1882.8|1882.4|1883|1882.6|1883|1882.6|1882.8|1882.4|133
1640095250000|2021-12-21 14:00:50|1882.8|1882.4|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|739
1640095260000|2021-12-21 14:01:00|1882.4|1882|1882.6|1882.4|1882.6|1882.4|1882.2|1882|1452
1640095270000|2021-12-21 14:01:10|1882.4|1882.2|1882.4|1882|1882.4|1882.2|1882.4|1882|1037
1640095280000|2021-12-21 14:01:20||1882.2||1882||1882.2||1882|0
1640095290000|2021-12-21 14:01:30|1882.6|1882.2|1882.2|1881.8|1882.6|1882.2|1882|1881.8|1301
1640095300000|2021-12-21 14:01:40|1882.4|1882|1882.6|1882.2|1882.6|1882.2|1882.4|1881.8|310
1640095310000|2021-12-21 14:01:50|1882.4|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882|0
1640095320000|2021-12-21 14:02:00|1882.4|1882|1882|1881.8|1882.4|1882.2|1882|1881.8|1423
1640095330000|2021-12-21 14:02:10|1881.8|1881.6|1881.8|1881.6|1882|1881.6|1881.8|1881.6|771
1640095340000|2021-12-21 14:02:20|1882|1881.8|1882|1881.6|1882.2|1882|1881.8|1881.6|1408
1640095350000|2021-12-21 14:02:30|1882.2|1881.8|1882.2|1881.8|1882.2|1882|1882.2|1881.8|372
1640095360000|2021-12-21 14:02:40|1882.4|1882|1882.4|1882.2|1882.6|1882.4|1882.4|1882|662
1640095380000|2021-12-21 14:03:00|1882.6|1882.4|1882.4|1882.2|1882.6|1882.4|1882.4|1882.2|709
1640095390000|2021-12-21 14:03:10|1882.6|1882.4|1882.8|1882.6|1883|1882.8|1882.6|1882.4|1842
1640095400000|2021-12-21 14:03:20|1883|1882.8|1883.6|1883.2|1883.6|1883.4|1883|1882.8|19579
1640095410000|2021-12-21 14:03:30|1883.4|1883.4|1883.6|1883.4|1883.6|1883.4|1883.4|1883.4|0
1640095420000|2021-12-21 14:03:40|1883.8|1883.6|1883.8|1883.6|1884|1883.8|1883.8|1883.6|1992
1640095430000|2021-12-21 14:03:50|1884|1883.8|1883.8|1883.6|1884|1883.8|1883.8|1883.6|196
1640095440000|2021-12-21 14:04:00|1884|1883.8|1884|1883.8|1884|1883.8|1884|1883.8|0
1640095450000|2021-12-21 14:04:10|1884.2|1884|1884.2|1884|1884.4|1884|1884.2|1883.8|2965
1640095460000|2021-12-21 14:04:20|1884|1883.8|1884|1883.8|1884.2|1883.8|1884|1883.8|1501
1640095470000|2021-12-21 14:04:30|1884.2|1883.6|1883.6|1883.4|1884.2|1883.6|1883.6|1883.2|2884
1640095480000|2021-12-21 14:04:40|1883.4|1883.2|1883.4|1883|1883.6|1883.4|1883.4|1883|331
1640095490000|2021-12-21 14:04:50|1883.6|1883.2|1883.6|1883.4|1884|1883.6|1883.6|1883.2|2948
1640095500000|2021-12-21 14:05:00|1883.8|1883.6|1884.2|1883.8|1884.2|1884|1883.6|1883.4|638
1640095510000|2021-12-21 14:05:10|1884||1884||1884.2||1884||0
1640095520000|2021-12-21 14:05:20|1884.2||1884.2||1884.2||1884||0
1640095530000|2021-12-21 14:05:30|1884|1883.6|1883.8|1883.6|1884|1883.6|1883.8|1883.4|0
1640095540000|2021-12-21 14:05:40|1884|1883.8|1883.8|1883.6|1884|1883.8|1883.8|1883.6|321
1640095550000|2021-12-21 14:05:50|1884|1883.8|1883.8|1883.4|1884|1883.8|1883.6|1883.4|2032
1640095560000|2021-12-21 14:06:00|1884|1883.6|1884.2|1883.8|1884.2|1884|1884|1883.6|2515
1640095570000|2021-12-21 14:06:10||1884||1884||1884||1884|625
1640095580000|2021-12-21 14:06:20|1884|1883.8|1884.2|1884|1884.2|1884|1884|1883.8|135
1640095590000|2021-12-21 14:06:30|1884.4|1884.2|1884.4|1884.2|1884.6|1884.2|1884.4|1884|1095
1640095600000|2021-12-21 14:06:40|1884.2|1884|1884.2|1884|1884.2|1884.2|1884.2|1884|0
1640095610000|2021-12-21 14:06:50|1884|1883.8|1884.8|1884.6|1884.8|1884.6|1884|1883.8|3639
1640095620000|2021-12-21 14:07:00|1885||1885||1885||1885||244
1640095630000|2021-12-21 14:07:10|1884.8|1884.8|1885.2|1885|1885.4|1885.2|1884.8|1884.8|12159
1640095640000|2021-12-21 14:07:20|||||||||600
1640095650000|2021-12-21 14:07:30|1885|1884.8|1885.2|1885|1885.2|1885|1885|1884.8|1279
1640095670000|2021-12-21 14:07:50|1885.4|1885.2|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|5560
1640095680000|2021-12-21 14:08:00|1885.4|1885|1885.4|1885|1885.6|1885.2|1885.2|1885|5179
1640095690000|2021-12-21 14:08:10|1885.2|1884.8|1885|1884.8|1885.2|1884.8|1885|1884.8|2185
1640095700000|2021-12-21 14:08:20|1884.8|1884.6|1885|1884.8|1885.2|1885|1884.8|1884.6|2060
1640095710000|2021-12-21 14:08:30||1884.6||1884.8||1884.8||1884.6|0
1640095720000|2021-12-21 14:08:40|1885.2|1885|1885.6|1885.2|1885.6|1885.2|1885.2|1885|5871
1640095730000|2021-12-21 14:08:50|1885.4|1885|1885.4|1885|1885.4|1885|1885.2|1885|1801
1640095740000|2021-12-21 14:09:00|1885.2|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.8|755
1640095750000|2021-12-21 14:09:10|1885||1885||1885.2||1885||0
1640095760000|2021-12-21 14:09:20|1884.8|1884.6|1884.4|1884|1884.8|1884.6|1884.2|1884|5272
1640095770000|2021-12-21 14:09:30|1884.6|1884.2|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|667
1640095780000|2021-12-21 14:09:40|1884.6|1884.2|1885|1884.6|1885|1884.8|1884.6|1884.2|7504
1640095790000|2021-12-21 14:09:50|1884.8|1884.8|1885.2|1884.8|1885.4|1885.2|1884.8|1884.6|5196
1640095800000|2021-12-21 14:10:00|1885.4|1885|1884.8|1884.4|1885.4|1885|1884.6|1884.4|1692
1640095810000|2021-12-21 14:10:10|1884.6||1884.6||1884.6||1884.6||0
1640095820000|2021-12-21 14:10:20|1884.8|1884.2|1884.8|1884.6|1884.8|1884.6|1884.4|1884.2|2756
1640095830000|2021-12-21 14:10:30|1885|1884.8|1885.4|1885|1885.4|1885|1885|1884.6|4463
1640095840000|2021-12-21 14:10:40|1885.6|1885.2|1886|1885.6|1886.2|1886|1885.6|1885.2|16901
1640095850000|2021-12-21 14:10:50|1885.8|1885.4|1886|1885.8|1886.2|1885.8|1885.6|1885.4|2488
1640095860000|2021-12-21 14:11:00|1885.8|1885.6|1886.4|1886|1886.4|1886|1885.8|1885.6|133
1640095870000|2021-12-21 14:11:10|1886.6|1885.8|1886.2|1885.8|1886.6|1885.8|1886|1885.8|0
1640095880000|2021-12-21 14:11:20|1886|1886|1886.2|1885.8|1886.2|1886|1886|1885.8|0
1640095890000|2021-12-21 14:11:30|1886.4|1886|1886.2|1885.8|1886.4|1886|1885.8|1885.6|5427
1640095900000|2021-12-21 14:11:40|1886.4|1886|1886.2|1885.8|1886.4|1886.2|1886|1885.6|3350
1640095910000|2021-12-21 14:11:50|1886|1885.6|1886.6|1886.2|1886.6|1886.2|1886|1885.6|8480
1640095920000|2021-12-21 14:12:00|1886.4|1886.4|1887|1886.6|1887|1886.8|1886.4|1886.2|781
1640095930000|2021-12-21 14:12:10|1887.2|1886.8|1887.6|1887.4|1888|1887.6|1887.2|1886.8|10540
1640095940000|2021-12-21 14:12:20|1887.8|1887.6|1887.8|1887.6|1887.8|1887.6|1887.6|1887.6|265
1640095950000|2021-12-21 14:12:30|1887.6|1887.4|1887.8|1887.4|1887.8|1887.4|1887.6|1887.4|4177
1640095960000|2021-12-21 14:12:40|1887.6||1887.8||1887.8||1887.6||0
1640095970000|2021-12-21 14:12:50|1887.6|1887.2|1888|1887.6|1888|1887.6|1887.4|1887.2|7852
1640095980000|2021-12-21 14:13:00|1888.2|1887.8|1887.6|1887.2|1888.4|1888.2|1887.4|1887.2|16988
1640095990000|2021-12-21 14:13:10|1887.4|1887|1887.4|1887|1887.4|1887|1887.2|1887|1253
1640096000000|2021-12-21 14:13:20|1887.2|1886.8|1887|1886.6|1887.2|1886.8|1886.8|1886.4|15026
1640096010000|2021-12-21 14:13:30|1887.2|1886.8|1887|1886.6|1887.2|1886.8|1886.8|1886.6|0
1640096020000|2021-12-21 14:13:40|1886.8|1886.8|1887|1886.6|1887|1886.8|1886.8|1886.6|1194
1640096030000|2021-12-21 14:13:50|1886.8|1886.8|1887.6|1887.2|1887.8|1887.6|1886.8|1886.8|33339
1640096040000|2021-12-21 14:14:00|1887.4|1887|1887|1886.6|1887.4|1887|1887|1886.6|2632
1640096050000|2021-12-21 14:14:10|1887.2|1886.8|1887.2|1886.8|1887.2|1887|1887|1886.8|133
1640096060000|2021-12-21 14:14:20|1887.4|1887|1887|1886.6|1887.6|1887.2|1886.8|1886.6|5213
1640096070000|2021-12-21 14:14:30|1887.2|1886.8|1887|1886.6|1887.2|1886.8|1886.8|1886.6|135
1640096080000|2021-12-21 14:14:40|1887.2|1886.8|1887.4|1886.8|1887.4|1887|1887.2|1886.8|0
1640096090000|2021-12-21 14:14:50|1887.2|1887|1887.2|1887|1887.2|1887.2|1887.2|1886.8|130
1640096100000|2021-12-21 14:15:00|1887.4|1887.2|1887.4|1887|1887.4|1887.2|1887.4|1887|504
1640096110000|2021-12-21 14:15:10|1887.2|1887.2|1887.6|1887.2|1887.8|1887.2|1887.2|1887.2|1044
1640096120000|2021-12-21 14:15:20|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.4|1887.2|371
1640096130000|2021-12-21 14:15:30|1887.8|1887.4|1887.6|1887.2|1887.8|1887.4|1887.6|1887.2|469
1640096140000|2021-12-21 14:15:40|1887.4|1887|1887.2|1886.8|1887.4|1887|1887|1886.8|100
1640096150000|2021-12-21 14:15:50|1887|1887|1887.2|1886.8|1887.2|1887|1887|1886.8|1535
1640096160000|2021-12-21 14:16:00|1887|1886.6|1887.4|1887|1887.4|1887|1886.8|1886.6|1759
1640096170000|2021-12-21 14:16:10|1887.2|1886.8|1887.4|1887|1887.8|1887.4|1887.2|1886.8|2267
1640096180000|2021-12-21 14:16:20|1887.6|1887.2|1887.2|1887|1887.6|1887.2|1887.2|1887|0
1640096190000|2021-12-21 14:16:30|1887.4|1886.8|1886.4|1886|1887.4|1886.8|1886.2|1886|15449
1640096200000|2021-12-21 14:16:40||1886.2||1886||1886.2||1886|0
1640096210000|2021-12-21 14:16:50|1886.2|1886.2|1886|1885.8|1886.4|1886.2|1886|1885.8|7324
1640096220000|2021-12-21 14:17:00|1886.2|1885.6|1885.6|1885.2|1886.2|1885.6|1885.4|1885.2|2849
1640096230000|2021-12-21 14:17:10|1885.4|1885|1884.8|1884.4|1885.4|1885|1884.6|1884.4|7689
1640096240000|2021-12-21 14:17:20|1884.6|1884.6|1885.2|1885|1885.6|1885.2|1884.6|1884.6|2956
1640096250000|2021-12-21 14:17:30|1885|1884.8|1885.4|1885|1885.4|1885.2|1885|1884.8|21
1640096260000|2021-12-21 14:17:40|1885.6|1885.2|1885.6|1885.4|1885.8|1885.6|1885.6|1885.2|301
1640096270000|2021-12-21 14:17:50|1885.8|1885.6|1886.2|1886|1886.4|1886.2|1885.8|1885.4|3998
1640096280000|2021-12-21 14:18:00|1886|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|1042
1640096290000|2021-12-21 14:18:10|1886.2|1885.8|1886.4|1886|1886.6|1886.2|1886.2|1885.8|0
1640096300000|2021-12-21 14:18:20|1886.2|1885.8|1886|1885.6|1886.2|1886|1886|1885.6|20
1640096310000|2021-12-21 14:18:30|1885.8|1885.8|1886|1885.6|1886.4|1886|1885.8|1885.6|720
1640096320000|2021-12-21 14:18:40|1886.2|1885.8|1886|1885.6|1886.2|1885.8|1886|1885.6|0
1640096330000|2021-12-21 14:18:50|1885.8|1885.8|1886|1885.6|1886|1885.8|1885.8|1885.6|265
1640096340000|2021-12-21 14:19:00|1886.2|1885.8|1886.6|1886.2|1886.6|1886.2|1886.2|1885.6|1720
1640096350000|2021-12-21 14:19:10||1886.4||1886.4||1886.4||1886.4|0
1640096360000|2021-12-21 14:19:20|1886.4|1886.2|1886.4|1886.2|1886.6|1886.2|1886.4|1886|2132
1640096370000|2021-12-21 14:19:30|1886.6|1886|1886.2|1886|1886.6|1886|1886.2|1886|1914
1640096380000|2021-12-21 14:19:40|1886.4|1886.2|1886.4|1886|1886.4|1886.2|1886.2|1885.8|1979
1640096390000|2021-12-21 14:19:50|1886.2|1885.8|1886.4|1886|1886.4|1886|1886.2|1885.8|0
1640096400000|2021-12-21 14:20:00|1886.2|1885.8|1885.6|1885.2|1886.2|1885.8|1885.4|1885.2|4580
1640096410000|2021-12-21 14:20:10|1885.4|1885.4|1885.6|1885.2|1885.6|1885.4|1885.2|1885|2902
1640096420000|2021-12-21 14:20:20|1885.8|1885.4|1886|1885.6|1886|1885.8|1885.8|1885.4|563
1640096430000|2021-12-21 14:20:30|1885.8|1885.4|1885.6|1885.4|1886|1885.8|1885.6|1885.2|2968
1640096440000|2021-12-21 14:20:40|1885.8|1885.2|1885.4|1885.2|1885.8|1885.2|1885.4|1885.2|1103
1640096450000|2021-12-21 14:20:50|1885.6|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.4|1250
1640096460000|2021-12-21 14:21:00|1885.6|1885.2|1885.6|1885.2|1885.8|1885.4|1885.6|1885.2|0
1640096470000|2021-12-21 14:21:10|1885.4|1885.4|1885.6|1885.2|1885.6|1885.4|1885.4|1885.2|133
1640096480000|2021-12-21 14:21:20|1885.4|1885.4|1885.6|1885.2|1885.8|1885.4|1885.4|1885.2|0
1640096490000|2021-12-21 14:21:30|1885.4|1885.4|1885.8|1885.4|1886|1885.6|1885.4|1885.4|0
1640096500000|2021-12-21 14:21:40|1886|1885.6|1886|1885.6|1886.2|1885.8|1885.6|1885.4|2856
1640096510000|2021-12-21 14:21:50|1886.2|1885.8|1886.4|1886|1886.4|1886|1886.2|1885.8|735
1640096520000|2021-12-21 14:22:00|1886.2|1885.8|1886.2|1886|1886.4|1886|1886|1885.6|3446
1640096530000|2021-12-21 14:22:10|1886|1885.8|1886|1885.6|1886.2|1885.8|1885.6|1885.4|1592
1640096540000|2021-12-21 14:22:20|1885.8|1885.4|1885.8|1885.6|1885.8|1885.6|1885.8|1885.4|0
1640096550000|2021-12-21 14:22:30||1885.4||1885.6||1885.6||1885.4|0
1640096560000|2021-12-21 14:22:40|1886|1885.8|1885.8|1885.6|1886.4|1886|1885.8|1885.6|1660
1640096570000|2021-12-21 14:22:50|1885.6|1885.4|1885.8|1885.4|1885.8|1885.4|1885.6|1885.4|177
1640096580000|2021-12-21 14:23:00|1885.6|1885.2|1885.2|1884.8|1885.6|1885.2|1885|1884.8|7492
1640096590000|2021-12-21 14:23:10|1885.4|1885|1885.2|1884.8|1885.4|1885|1885|1884.8|0
1640096610000|2021-12-21 14:23:30|1885.4|1885|1885.6|1885.2|1885.6|1885.4|1885.4|1885|949
1640096620000|2021-12-21 14:23:40|1885.4|1885|1885.4|1885|1885.4|1885.2|1885.2|1885|2168
1640096630000|2021-12-21 14:23:50|1885.2|1884.8|1885|1884.6|1885.2|1884.8|1884.8|1884.6|4696
1640096640000|2021-12-21 14:24:00|1884.8|1884.4|1884.6|1884.2|1884.8|1884.6|1884.4|1884.2|916
1640096650000|2021-12-21 14:24:10|1884.8|1884.4|1884.8|1884.4|1884.8|1884.6|1884.6|1884.2|177
1640096660000|2021-12-21 14:24:20|1885|1884.6|1885|1884.6|1885|1884.6|1884.6|1884.4|133
1640096670000|2021-12-21 14:24:30|1885.2|1884.8|1885.2|1884.8|1885.2|1884.8|1885|1884.6|558
1640096680000|2021-12-21 14:24:40|1885|1885|1884.8|1884.4|1885.4|1885|1884.6|1884.4|2302
1640096690000|2021-12-21 14:24:50|1884.6|1884.2|1884.6|1884.2|1884.8|1884.4|1884.2|1884|890
1640096700000|2021-12-21 14:25:00|1884.4|1884.4|1884.4|1884|1884.4|1884.4|1884.4|1884|609
1640096710000|2021-12-21 14:25:10|1884.6|1884.2|1884.2|1883.8|1884.6|1884.4|1884.2|1883.8|495
1640096720000|2021-12-21 14:25:20|1884|1883.6|1884.2|1883.8|1884.2|1883.8|1883.8|1883.6|822
1640096730000|2021-12-21 14:25:30|1884|1883.6|1885|1884.6|1885|1884.6|1883.8|1883.6|3960
1640096740000|2021-12-21 14:25:40|1884.8|1884.4|1885|1884.6|1885|1884.6|1884.4|1884.2|2076
1640096750000|2021-12-21 14:25:50|1884.8|1884.4|1884.8|1884.4|1885|1884.6|1884.6|1884.4|3500
1640096760000|2021-12-21 14:26:00|1884.6|1884.6|1883.8|1883.6|1884.6|1884.6|1883.8|1883.6|9234
1640096770000|2021-12-21 14:26:10|1884|1883.4|1883.6|1883|1884|1883.6|1883.4|1882.8|4144
1640096780000|2021-12-21 14:26:20|1883.4|1883.2|1883.4|1883|1883.4|1883.2|1883.2|1883|63
1640096790000|2021-12-21 14:26:30|1883.6|1883.2|1883.4|1883|1883.6|1883.4|1883.4|1883|429
1640096800000|2021-12-21 14:26:40|1883.2|1882.8|1883.2|1882.8|1883.2|1882.8|1883|1882.6|154
1640096810000|2021-12-21 14:26:50|1883|1882.6|1883.2|1882.8|1883.2|1882.8|1883|1882.6|0
1640096820000|2021-12-21 14:27:00|1883|1882.6|1882.8|1882.4|1883.2|1882.8|1882.8|1882.4|839
1640096830000|2021-12-21 14:27:10|1882.6||1882.6||1882.6||1882.6||0
1640096840000|2021-12-21 14:27:20|1882.8|1882.6|1882.6|1882.2|1882.8|1882.6|1882.4|1882.2|2766
1640096850000|2021-12-21 14:27:30|1882.8|1882.4|1882.6|1882.2|1882.8|1882.4|1882.4|1882|0
1640096860000|2021-12-21 14:27:40|1882.4|1882.4|1882.6|1882.2|1882.6|1882.4|1882.4|1882|401
1640096870000|2021-12-21 14:27:50||1882.4||1882.2||1882.4||1882.2|62
1640096880000|2021-12-21 14:28:00|1882.4|1882|1882.2|1881.8|1882.6|1882|1882|1881.8|4651
1640096900000|2021-12-21 14:28:20|1882.4|1882|1882.4|1882.2|1882.6|1882.2|1882.4|1882|2147
1640096910000|2021-12-21 14:28:30|1882.6|1882.4|1882.4|1882|1882.8|1882.4|1882.4|1882|5461
1640096920000|2021-12-21 14:28:40||1882.2||1882||1882.2||1882|300
1640096930000|2021-12-21 14:28:50|1882.2|1882.2|1882.2|1882|1882.4|1882.2|1882.2|1882|1413
1640096940000|2021-12-21 14:29:00|1882|1881.8|1882.2|1881.8|1882.2|1882|1882|1881.8|1581
1640096950000|2021-12-21 14:29:10|1882.4|1882|1882.4|1882.2|1882.4|1882.2|1882.2|1882|1456
1640096960000|2021-12-21 14:29:20|1882.6|1882.4|1882.6|1882.2|1882.8|1882.4|1882.4|1882.2|1258
1640096970000|2021-12-21 14:29:30|1882.4||1882.6||1882.6||1882.4||0
1640096980000|2021-12-21 14:29:40|1882.8|1882|1882|1881.6|1882.8|1882|1882|1881.6|6659
1640096990000|2021-12-21 14:29:50|1881.8|1881.4|1881.4|1880.8|1881.8|1881.6|1881|1880.8|7705
1640097000000|2021-12-21 14:30:00|1881.2|1881|1884.6|1884.2|1885.4|1884.8|1881.2|1881|40823
1640097010000|2021-12-21 14:30:10|1884.4|1884|1883.2|1882.8|1884.4|1884|1882.8|1882.4|7131
1640097020000|2021-12-21 14:30:20|1883.4|1883|1883.6|1883.2|1884|1883.6|1882.8|1882.4|7233
1640097030000|2021-12-21 14:30:30|1883.4|1883|1883.2|1882.8|1884.2|1883.6|1883|1882.6|5165
1640097040000|2021-12-21 14:30:40|1883.4|1883|1884.6|1884.2|1884.6|1884.2|1883.4|1883|4591
1640097050000|2021-12-21 14:30:50|1884.4|1884|1886|1885.8|1886|1885.8|1884.4|1884|5871
1640097060000|2021-12-21 14:31:00|1886.2|1886|1886.2|1886|1886.4|1886.2|1885.8|1885.4|9607
1640097070000|2021-12-21 14:31:10|1886.4|1885.8|1887|1886.6|1887|1886.6|1886|1885.8|1653
1640097080000|2021-12-21 14:31:20|1886.8|1886.8|1887.4|1887.2|1887.6|1887.2|1886.8|1886.6|5997
1640097090000|2021-12-21 14:31:30|1887.2|1887|1887.4|1887|1887.6|1887.2|1887|1886.8|354
1640097100000|2021-12-21 14:31:40|1887.6|1887.2|1886.2|1885.8|1887.6|1887.2|1886|1885.8|6986
1640097110000|2021-12-21 14:31:50|1886|1885.6|1884.8|1884.2|1886|1885.8|1884.8|1884.2|4271
1640097120000|2021-12-21 14:32:00|1884.6|1884|1884.6|1884|1884.8|1884|1884.2|1883.8|2412
1640097130000|2021-12-21 14:32:10|1884.4|1883.8|1885.4|1885.2|1886|1885.4|1884|1883.6|8931
1640097140000|2021-12-21 14:32:20|1885.6|1885.4|1885.4|1885.2|1885.8|1885.4|1884.8|1884.6|3633
1640097150000|2021-12-21 14:32:30|1885.6|1885.4|1886.2|1885.8|1886.4|1886|1885.6|1885.4|5535
1640097160000|2021-12-21 14:32:40|1886.4|1886|1886.2|1885.8|1886.4|1886|1885.8|1885.4|119
1640097170000|2021-12-21 14:32:50|1886.4|1886|1885.8|1885.6|1886.6|1886.2|1885.8|1885.6|2627
1640097180000|2021-12-21 14:33:00|1886|1885.8|1888|1887.6|1888|1887.8|1886|1885.8|4634
1640097190000|2021-12-21 14:33:10|1887.8|1887.4|1887.8|1887.6|1888.4|1888|1887.4|1887|7644
1640097200000|2021-12-21 14:33:20|1887.6|1887.4|1886.6|1886.2|1888|1887.6|1886.6|1886|8024
1640097210000|2021-12-21 14:33:30|1886.8|1886.4|1887|1886.4|1887.2|1886.8|1886.4|1886|818
1640097220000|2021-12-21 14:33:40|1887.2|1886.6|1886.6|1886.2|1887.2|1886.8|1886.6|1886.2|130
1640097230000|2021-12-21 14:33:50|1886.8|1886.4|1887|1886.8|1887.4|1887|1886.8|1886.4|402
1640097240000|2021-12-21 14:34:00|1886.8|1886.6|1886|1885.4|1887.4|1886.8|1885.4|1885.2|7914
1640097250000|2021-12-21 14:34:10|1885.8|1885.2|1885.6|1885|1885.8|1885.4|1885.2|1884.8|4333
1640097260000|2021-12-21 14:34:20|1885.2|1884.8|1885.2|1884.6|1885.6|1885|1884.2|1883.8|2737
1640097270000|2021-12-21 14:34:30|1885.4|1884.8|1887|1886.6|1887|1886.6|1885|1884.6|763
1640097280000|2021-12-21 14:34:40|1886.8|1886.4|1887.6|1887|1888|1887.4|1886.8|1886.2|689
1640097290000|2021-12-21 14:34:50|1887.8|1887.2|1887|1886.6|1887.8|1887.4|1887|1886.6|474
1640097300000|2021-12-21 14:35:00|1887.2|1886.8|1887.8|1887.4|1888.4|1888.2|1887|1886.8|12184
1640097310000|2021-12-21 14:35:10|1888|1887.6|1888|1887.8|1888.4|1888.2|1887.6|1887.4|3718
1640097320000|2021-12-21 14:35:20|1888.2|1887.6|1888.4|1888|1888.6|1888.4|1887.8|1887.6|4293
1640097330000|2021-12-21 14:35:30|1888.6|1888.2|1889.6|1889.2|1889.8|1889.4|1888.6|1888.2|9906
1640097340000|2021-12-21 14:35:40|1889.8|1889.4|1889.6|1889.2|1890|1889.8|1889.4|1889|4599
1640097350000|2021-12-21 14:35:50|1889.4|1889|1889|1888.6|1889.6|1889.2|1888.8|1888.4|11626
1640097360000|2021-12-21 14:36:00|1889.2|1888.8|1890.2|1890|1890.4|1890|1889.2|1888.8|8767
1640097370000|2021-12-21 14:36:10|1890|1889.8|1890.2|1889.8|1890.8|1890.2|1890|1889.6|3090
1640097380000|2021-12-21 14:36:20|1890|1889.6|1889.8|1889.2|1890|1889.6|1889.4|1888.8|1245
1640097390000|2021-12-21 14:36:30|1890|1889.4|1890.2|1889.6|1890.6|1890.2|1889.8|1889.4|3254
1640097400000|2021-12-21 14:36:40|1890|1889.8|1890.6|1890.2|1891|1890.6|1890|1889.6|5734
1640097410000|2021-12-21 14:36:50|1890.8|1890|1891.4|1890.8|1891.6|1891|1890.6|1890|13050
1640097420000|2021-12-21 14:37:00|1891.2|1891|1892|1891.4|1892.4|1891.8|1891|1890.8|1059
1640097430000|2021-12-21 14:37:10|1891.8|1891.2|1892.4|1891.8|1892.4|1892|1891.4|1891.2|2441
1640097440000|2021-12-21 14:37:20|1892|1891.6|1893|1892.6|1893|1892.8|1891.8|1891.4|3226
1640097450000|2021-12-21 14:37:30|1892.8|1892.4|1892.8|1892.4|1893|1892.8|1892.6|1892.4|3246
1640097460000|2021-12-21 14:37:40|1892.6|1892.2|1892.6|1892.2|1892.6|1892.4|1892.2|1891.6|3967
1640097470000|2021-12-21 14:37:50|1892.8|1892|1893|1892.8|1893|1892.8|1892.8|1892|3596
1640097480000|2021-12-21 14:38:00|1893.2|1893|1894.2|1893.8|1894.4|1894|1893.2|1893|8687
1640097490000|2021-12-21 14:38:10|1894|1893.6|1894.4|1893.8|1894.6|1894|1893.6|1893.2|5273
1640097500000|2021-12-21 14:38:20|1894.6|1894|1894.4|1894|1894.8|1894.4|1894|1893.6|15429
1640097510000|2021-12-21 14:38:30|1894.2|1893.8|1894.4|1893.8|1894.6|1894|1894|1893.4|1103
1640097520000|2021-12-21 14:38:40|1894.6|1894|1894.6|1894|1895|1894.6|1894.2|1893.8|5708
1640097530000|2021-12-21 14:38:50|1894.8|1894.2|1895|1894.6|1895|1894.8|1894.6|1894|973
1640097540000|2021-12-21 14:39:00|1894.8|1894.4|1894.4|1893.8|1895.2|1895|1894|1893.8|11930
1640097550000|2021-12-21 14:39:10|1894.2|1893.6|1894|1893.4|1894.6|1894.2|1893.8|1893.4|1877
1640097560000|2021-12-21 14:39:20|1894.2|1893.6|1894.2|1893.6|1894.4|1894|1894|1893.4|1577
1640097570000|2021-12-21 14:39:30|1894|1893.4|1894|1893.6|1894.4|1894|1893.6|1893.4|5490
1640097580000|2021-12-21 14:39:40|1893.8|1893.4|1893.2|1892.8|1893.8|1893.6|1893|1892.6|4485
1640097590000|2021-12-21 14:39:50|1893.4|1893|1892.8|1892.4|1893.6|1893.2|1892.8|1892.4|2114
1640097600000|2021-12-21 14:40:00|1893|1892.6|1893.6|1893|1893.6|1893.4|1893|1892.4|1683
1640097610000|2021-12-21 14:40:10|1893.4|1892.8|1893.4|1892.8|1893.6|1893.2|1893|1892.6|6640
1640097620000|2021-12-21 14:40:20|1893.2|1893|1893.2|1892.6|1893.6|1893.2|1892.8|1892.4|543
1640097630000|2021-12-21 14:40:30|1893|1892.8|1893.2|1892.6|1893.2|1892.8|1892.6|1892.2|2576
1640097640000|2021-12-21 14:40:40|1893|1892.8|1893|1892.6|1893.6|1893.2|1892.8|1892.2|3393
1640097650000|2021-12-21 14:40:50|1892.8|1892.8|1893.2|1892.6|1893.4|1893|1892.8|1892.6|133
1640097660000|2021-12-21 14:41:00|1893|1892.4|1893|1892.4|1893.4|1893.2|1892.4|1892|12432
1640097670000|2021-12-21 14:41:10|1892.8|1892.2|1892.8|1892.4|1893|1892.6|1892.6|1892.2|944
1640097680000|2021-12-21 14:41:20|1892.6|1892.2|1891.8|1891.4|1892.6|1892.2|1891|1890.6|11830
1640097690000|2021-12-21 14:41:30|1891.6|1891.6|1891.8|1891.6|1891.8|1891.6|1891.6|1891.2|3057
1640097700000|2021-12-21 14:41:40|1892|1891.8|1893.2|1892.8|1893.2|1892.8|1892|1891.8|3743
1640097710000|2021-12-21 14:41:50|1893.4|1893|1893.4|1892.8|1893.6|1893.2|1893.2|1892.8|20198
1640097720000|2021-12-21 14:42:00|1893.2|1892.6|1893.2|1892.8|1893.6|1893.2|1892.8|1892.4|7893
1640097730000|2021-12-21 14:42:10|1893|1893|1893.4|1893|1893.6|1893.2|1893|1892.8|11188
1640097740000|2021-12-21 14:42:20|1893.6|1893.2|1893.2|1892.8|1893.6|1893.2|1893|1892.8|14121
1640097750000|2021-12-21 14:42:30|1893|1892.6|1893.2|1892.8|1893.2|1893|1892.8|1892.4|7380
1640097760000|2021-12-21 14:42:40|1893|1892.6|1893.2|1892.8|1893.2|1893|1893|1892.6|2396
1640097770000|2021-12-21 14:42:50|1893|1892.6|1893.8|1893.4|1893.8|1893.4|1892.6|1892.2|3063
1640097780000|2021-12-21 14:43:00|1894|1893.6|1893.6|1893.2|1894|1893.8|1893.2|1892.8|4390
1640097790000|2021-12-21 14:43:10|1893.4|1893|1893.2|1893|1893.6|1893.2|1893.2|1892.8|1598
1640097800000|2021-12-21 14:43:20|1893.4|1892.8|1892.4|1892|1893.4|1892.8|1892|1891.6|11263
1640097810000|2021-12-21 14:43:30|1892.6|1892.2|1891.8|1891.6|1892.6|1892.2|1891.8|1891.6|1933
1640097820000|2021-12-21 14:43:40|1892|1891.4|1891.2|1890.8|1892.2|1891.8|1891.2|1890.8|2767
1640097830000|2021-12-21 14:43:50|1891.4|1890.6|1891.4|1891.2|1891.4|1891.2|1891|1890.6|2524
1640097840000|2021-12-21 14:44:00|1891.2|1891|1890.2|1890|1891.4|1891.2|1890.2|1890|7762
1640097850000|2021-12-21 14:44:10|1890|1889.8|1890.2|1890|1890.2|1890|1889.8|1889.4|1715
1640097860000|2021-12-21 14:44:20|1890|1889.8|1891.2|1890.6|1891.2|1891|1890|1889.4|1605
1640097870000|2021-12-21 14:44:30|1891|1890.8|1891.2|1890.6|1891.4|1891|1890.8|1890.4|1829
1640097880000|2021-12-21 14:44:40|1891|1890.8|1891.4|1890.8|1891.8|1891.4|1891|1890.6|465
1640097890000|2021-12-21 14:44:50|1891.6|1891|1891.4|1891|1891.8|1891.4|1891|1890.6|7625
1640097900000|2021-12-21 14:45:00|1891.6|1891.2|1891.2|1890.8|1891.8|1891.6|1891|1890.6|148
1640097910000|2021-12-21 14:45:10|1891|1890.6|1891.2|1890.8|1891.4|1891.2|1890.6|1890.2|1221
1640097920000|2021-12-21 14:45:20|1891.4|1891|1891|1890.8|1891.8|1891.4|1891|1890.8|710
1640097930000|2021-12-21 14:45:30|1891.2|1891|1891.4|1891.2|1891.6|1891.2|1890.8|1890.4|3704
1640097940000|2021-12-21 14:45:40|1891.6|1891|1891.8|1891.4|1891.8|1891.4|1891.4|1891|3226
1640097950000|2021-12-21 14:45:50|1892|1891.6|1891.8|1891.4|1892.2|1891.8|1891.6|1891.4|500
1640097960000|2021-12-21 14:46:00|1891.6|1891.2|1891|1890.4|1891.6|1891.2|1890.6|1890.2|4305
1640097970000|2021-12-21 14:46:10|1890.8|1890.2|1889.4|1889|1890.8|1890.4|1889.2|1889|8015
1640097980000|2021-12-21 14:46:20|1889.2|1889.2|1890.8|1890.4|1890.8|1890.4|1889.2|1889|3323
1640097990000|2021-12-21 14:46:30|1890.6|1890.2|1890.6|1890.4|1890.6|1890.4|1890.2|1890|0
1640098000000|2021-12-21 14:46:40|1890.8|1890.6|1891.2|1890.6|1891.4|1890.8|1890.6|1890.2|1967
1640098010000|2021-12-21 14:46:50|1891|1890.8|1890.6|1890.2|1891.2|1890.8|1890.6|1890.2|1444
1640098020000|2021-12-21 14:47:00|1890.8|1890.4|1891.2|1890.6|1891.4|1891|1890.6|1890.4|1003
1640098030000|2021-12-21 14:47:10|1891|1890.8|1891.2|1891|1891.4|1891|1890.8|1890.4|827
1640098040000|2021-12-21 14:47:20|1891.4|1891.2|1891.8|1891.4|1891.8|1891.6|1891.2|1891|407
1640098050000|2021-12-21 14:47:30|1892|1891.6|1891.8|1891.6|1892.2|1892|1891.8|1891.6|1695
1640098060000|2021-12-21 14:47:40|1891.6|1891.4|1891.4|1891|1891.8|1891.6|1891.2|1890.8|3317
1640098070000|2021-12-21 14:47:50|1891.2|1890.8|1890.6|1890.2|1891.4|1891|1890.4|1890.2|1134
1640098080000|2021-12-21 14:48:00|1890.8|1890.4|1891.2|1890.8|1891.2|1891|1890.6|1890.2|445
1640098090000|2021-12-21 14:48:10|1891|1890.6|1892|1891.4|1892.4|1891.8|1890.8|1890.4|1311
1640098100000|2021-12-21 14:48:20|1891.8|1891.6|1892.4|1892.2|1892.6|1892.2|1891.8|1891.6|7531
1640098110000|2021-12-21 14:48:30|1892.6|1892.4|1893|1892.6|1893|1892.6|1892.6|1892.2|433
1640098120000|2021-12-21 14:48:40|1893.2|1892.8|1893.8|1893.4|1894.2|1893.8|1893.2|1892.6|3554
1640098130000|2021-12-21 14:48:50|1894|1893.6|1894.4|1894|1894.4|1894.2|1893.8|1893.6|3350
1640098140000|2021-12-21 14:49:00|1894.2|1894.2|1894.6|1894.2|1894.6|1894.4|1894|1893.8|5352
1640098150000|2021-12-21 14:49:10|1894.4|1894.4|1894.6|1894|1894.6|1894.4|1894.2|1893.8|3336
1640098160000|2021-12-21 14:49:20|1894.4|1894.2|1894.6|1894.2|1894.6|1894.4|1894.4|1894|5535
1640098170000|2021-12-21 14:49:30|1894.4|1894.4|1894.8|1894.4|1895|1894.8|1894.4|1894.2|2505
1640098180000|2021-12-21 14:49:40|1895|1894.6|1894.4|1893.8|1895|1894.6|1894.2|1893.8|3582
1640098190000|2021-12-21 14:49:50|1894.2|1893.6|1893.8|1893.2|1894.4|1894|1893.6|1893.2|1336
1640098200000|2021-12-21 14:50:00|1894|1893|1893.6|1893|1894.4|1894.2|1893.4|1893|2328
1640098210000|2021-12-21 14:50:10|1893.8|1893.2|1895|1894.6|1895|1894.6|1893.4|1893|7265
1640098220000|2021-12-21 14:50:20|1895.2|1894.8|1894.4|1894|1895.4|1895|1894.2|1894|5660
1640098230000|2021-12-21 14:50:30|1894.6|1894.2|1893.4|1892.8|1894.6|1894.4|1893|1892.6|2268
1640098240000|2021-12-21 14:50:40|1893|1893|1893|1892.6|1893.4|1893|1892.6|1892.4|3407
1640098250000|2021-12-21 14:50:50|1892.8|1892.4|1893.4|1892.8|1893.6|1893.2|1892.8|1892.4|4720
1640098260000|2021-12-21 14:51:00|1893.6|1893|1893.8|1893.6|1894|1893.8|1893.2|1892.6|2169
1640098270000|2021-12-21 14:51:10|1894|1893.4|1894.2|1893.8|1894.4|1893.8|1893.6|1893.2|1922
1640098280000|2021-12-21 14:51:20|1894|1894|1893.6|1893|1894.2|1894|1893.4|1893|2630
1640098290000|2021-12-21 14:51:30|1893.4|1893.2|1893.6|1893.2|1893.8|1893.4|1893.2|1893|791
1640098300000|2021-12-21 14:51:40|1893.4|1893|1893.2|1892.8|1893.6|1893.2|1893|1892.6|5358
1640098310000|2021-12-21 14:51:50|1893.4|1893|1892.8|1892.4|1893.6|1893.2|1892.6|1892.4|1427
1640098320000|2021-12-21 14:52:00|1892.6|1892.6|1892.6|1892.2|1892.8|1892.6|1892.2|1891.8|1167
1640098330000|2021-12-21 14:52:10|1892.4|1892.4|1892.6|1892.2|1893|1892.6|1892.4|1892|4835
1640098340000|2021-12-21 14:52:20|1892.8|1892.4|1892.6|1892|1893|1892.8|1892.4|1892|1213
1640098350000|2021-12-21 14:52:30|1892.8|1892.2|1893.2|1893|1893.4|1893|1892.4|1892|1481
1640098360000|2021-12-21 14:52:40|1893.4|1892.8|1893|1892.6|1893.4|1893|1893|1892.4|133
1640098370000|2021-12-21 14:52:50|1893.2|1892.4|1893|1892.6|1893.4|1893|1892.8|1892.4|1468
1640098380000|2021-12-21 14:53:00|1893.2|1892.8|1892.4|1892|1893.2|1892.8|1892.2|1892|354
1640098390000|2021-12-21 14:53:10|1892.2|1891.8|1891.6|1891.4|1892.2|1891.8|1891.4|1891.2|5973
1640098400000|2021-12-21 14:53:20|1891.8|1891.6|1891.6|1891.2|1891.8|1891.6|1891.4|1891|979
1640098410000|2021-12-21 14:53:30|1891.8|1891.4|1892.2|1891.8|1892.4|1892|1891.8|1891.4|5596
1640098420000|2021-12-21 14:53:40|1892.4|1892|1892.8|1892.6|1892.8|1892.6|1892.4|1892|1800
1640098430000|2021-12-21 14:53:50|1892.6|1892.4|1892.6|1892.2|1893|1892.6|1892.4|1892.2|501
1640098440000|2021-12-21 14:54:00|1892.8|1892.4|1893.2|1892.8|1893.4|1893|1892.6|1892.2|3368
1640098450000|2021-12-21 14:54:10|1893|1893|1893.2|1892.8|1893.6|1893|1892.8|1892.6|3801
1640098460000|2021-12-21 14:54:20|1893|1892.6|1893|1892.6|1893|1892.8|1892.8|1892.6|391
1640098470000|2021-12-21 14:54:30|1892.8|1892.4|1892.8|1892.4|1893|1892.6|1892.4|1892|1114
1640098480000|2021-12-21 14:54:40|1892.6|1892.2|1892.4|1892|1892.6|1892.4|1892.2|1891.8|1063
1640098490000|2021-12-21 14:54:50|1892.6|1892.2|1892.6|1892.2|1892.6|1892.4|1892.4|1892|133
1640098500000|2021-12-21 14:55:00|1892.8|1892.4|1892.4|1892|1893|1892.6|1892.2|1892|4308
1640098510000|2021-12-21 14:55:10|1892.2|1892.2|1892.4|1892|1892.6|1892.4|1892.2|1891.8|1370
1640098520000|2021-12-21 14:55:20|1892.6|1892.2|1892|1891.4|1892.6|1892.2|1891.8|1891.4|3830
1640098530000|2021-12-21 14:55:30|1891.8|1891.2|1891.4|1891|1892|1891.4|1891.2|1890.8|2782
1640098540000|2021-12-21 14:55:40|1891.6|1890.8|1891.6|1891.2|1892|1891.4|1891.4|1890.8|390
1640098550000|2021-12-21 14:55:50|1891.8|1891.4|1891.4|1891.2|1892|1891.4|1891.4|1891.2|0
1640098560000|2021-12-21 14:56:00|1891.6|1891.4|1892.4|1892|1892.4|1892|1891.4|1891.2|3317
1640098570000|2021-12-21 14:56:10|1892.2|1891.8|1891.6|1891.2|1892.2|1892|1891.4|1891.2|1174
1640098580000|2021-12-21 14:56:20|1891.4|1891|1891.8|1891.6|1891.8|1891.6|1891.4|1890.8|2768
1640098590000|2021-12-21 14:56:30|1892|1891.4|1891.6|1891.2|1892.2|1892|1891.6|1891.2|1873
1640098600000|2021-12-21 14:56:40|1891.4|1891.4|1890.8|1890.4|1891.4|1891.4|1890.6|1890.2|1057
1640098610000|2021-12-21 14:56:50|1890.6|1890.2|1890.4|1890|1890.8|1890.2|1890.4|1889.8|1640
1640098620000|2021-12-21 14:57:00|1890.2|1889.8|1890.4|1890|1890.6|1890.2|1890|1889.8|1349
1640098630000|2021-12-21 14:57:10|1890.2|1889.8|1890.6|1890.2|1890.6|1890.4|1890|1889.6|1659
1640098640000|2021-12-21 14:57:20|1890.8|1890.4|1891.4|1891|1891.4|1891|1890.6|1890.4|777
1640098650000|2021-12-21 14:57:30|1891.6|1891.2|1891.8|1891.4|1892|1891.4|1891.6|1891|1170
1640098660000|2021-12-21 14:57:40|1891.6|1891.2|1891.2|1890.8|1891.6|1891.2|1891|1890.8|1354
1640098670000|2021-12-21 14:57:50|1891|1890.6|1891|1890.6|1891|1890.6|1890.8|1890.6|0
1640098680000|2021-12-21 14:58:00|1890.8|1890.4|1890.8|1890.4|1891|1890.6|1890.6|1890.2|1509
1640098690000|2021-12-21 14:58:10|1890.6|1890.2|1890.8|1890.4|1890.8|1890.4|1890.4|1890|0
1640098700000|2021-12-21 14:58:20|1891|1890.6|1890.8|1890.4|1891.2|1890.6|1890.6|1890.4|1247
1640098710000|2021-12-21 14:58:30|1891|1890.2|1891.4|1890.8|1891.4|1891|1891|1890.2|0
1640098720000|2021-12-21 14:58:40|1891.6|1891|1892.4|1892|1892.6|1892.2|1891.6|1891|2842
1640098730000|2021-12-21 14:58:50|1892.2|1891.8|1892.4|1891.8|1892.4|1892|1892|1891.8|633
1640098740000|2021-12-21 14:59:00|1892.6|1892|1892.4|1892|1892.8|1892.4|1892.4|1891.8|0
1640098750000|2021-12-21 14:59:10|1892.2|1892.2|1892|1891.8|1892.4|1892.2|1892|1891.8|1214
1640098760000|2021-12-21 14:59:20|1892.2|1891.6|1891.6|1891.2|1892.2|1891.6|1891.6|1891.2|1124
1640098770000|2021-12-21 14:59:30|1891.4|1891|1892|1891.6|1892|1891.8|1891.4|1891|1650
1640098780000|2021-12-21 14:59:40|1891.8|1891.4|1892.2|1891.8|1892.4|1891.8|1891.8|1891.4|0
1640098790000|2021-12-21 14:59:50|1891.8|1892|1892.2|1891.8|1892.4|1892|1891.8|1891.6|10214
1640098800000|2021-12-21 15:00:00|1892.4|1892|1893.4|1893|1893.6|1893|1892.2|1892|2281
1640098810000|2021-12-21 15:00:10|1893.2|1893.2|1893.4|1893|1893.6|1893.4|1893.2|1892.8|0
1640098820000|2021-12-21 15:00:20|1893.6|1893.2|1893.8|1893.4|1894|1893.8|1893.4|1892.8|5740
1640098830000|2021-12-21 15:00:30|1894|1893.2|1894.2|1893.8|1894.2|1893.8|1893.6|1893.2|1722
1640098840000|2021-12-21 15:00:40|1894|1894|1894.4|1894|1894.6|1894.4|1894|1893.8|12398
1640098850000|2021-12-21 15:00:50|1894.6|1894.2|1895|1894.4|1895|1894.8|1894.4|1894.2|2177
1640098860000|2021-12-21 15:01:00|1894.8|1894.6|1895.6|1895.4|1895.6|1895.4|1894.8|1894.4|7700
1640098870000|2021-12-21 15:01:10|1895.8|1895.6|1896.4|1896.2|1896.6|1896.2|1895.6|1895.4|13203
1640098880000|2021-12-21 15:01:20|1896.6|1896|1897.6|1897.2|1897.6|1897.2|1896.6|1896|3200
1640098890000|2021-12-21 15:01:30|1897.4|1897|1897.6|1897.2|1897.6|1897.4|1897.4|1897|800
1640098900000|2021-12-21 15:01:40|1897.8|1897.4|1897.6|1897.2|1898|1897.8|1897.4|1897|3281
1640098910000|2021-12-21 15:01:50|1897.4|1897|1897.2|1896.8|1897.4|1897.2|1897|1896.6|4743
1640098920000|2021-12-21 15:02:00|1897.4|1897|1897.6|1897.2|1897.8|1897.4|1897.2|1897|70
1640098930000|2021-12-21 15:02:10|1897.4|1897|1897.4|1896.8|1897.4|1897|1897|1896.8|1893
1640098940000|2021-12-21 15:02:20|1897.6|1897|1898.2|1898|1898.6|1898.2|1897.4|1897|8831
1640098950000|2021-12-21 15:02:30|1898.4|1897.8|1898.6|1898.2|1898.8|1898.2|1898.4|1897.8|0
1640098960000|2021-12-21 15:02:40|1898.8|1898.4|1898.4|1898|1898.8|1898.4|1898.2|1897.8|3576
1640098970000|2021-12-21 15:02:50|1898.6|1897.8|1898.6|1898|1898.8|1898.4|1898.2|1897.8|2685
1640098980000|2021-12-21 15:03:00|1898.8|1898.2|1899.6|1898.8|1899.8|1899.2|1898.6|1898.2|7339
1640098990000|2021-12-21 15:03:10|1899.4|1899|1899.2|1898.6|1899.8|1899.2|1899|1898.4|1678
1640099000000|2021-12-21 15:03:20|1899.4|1898.8|1899.2|1898.6|1899.4|1899|1898.6|1898.4|1596
1640099010000|2021-12-21 15:03:30|1899|1898.8|1900.4|1900|1901|1900.8|1899|1898.4|36916
1640099020000|2021-12-21 15:03:40|1900.6|1900.2|1900|1899.6|1900.6|1900.2|1900|1899.4|3200
1640099030000|2021-12-21 15:03:50|1900.2|1899.4|1899.6|1898.8|1900.2|1899.4|1899.2|1898.6|571
1640099040000|2021-12-21 15:04:00|1899.8|1899|1899.4|1898.8|1899.8|1899.2|1899|1898.6|2495
1640099050000|2021-12-21 15:04:10|1899.2|1898.6|1899.4|1898.8|1899.6|1898.8|1898.8|1898.2|1386
1640099060000|2021-12-21 15:04:20|1899.2|1898.6|1899|1898.6|1899.4|1898.8|1899|1898.6|0
1640099070000|2021-12-21 15:04:30|1899.4|1898.8|1899|1898.6|1899.4|1899|1899|1898.6|674
1640099080000|2021-12-21 15:04:40|1899.2|1898.8|1898.6|1898|1899.2|1898.8|1898.4|1898|546
1640099090000|2021-12-21 15:04:50|1898.8|1898.2|1898.8|1898.4|1899|1898.4|1898.6|1898|291
1640099100000|2021-12-21 15:05:00|1898.6|1898.2|1899.4|1898.8|1899.4|1898.8|1898.4|1898|6474
1640099110000|2021-12-21 15:05:10|1899.2|1898.6|1899|1898.4|1899.2|1898.8|1898.4|1898.2|2619
1640099120000|2021-12-21 15:05:20|1898.6|1898.2|1898.4|1898.2|1899|1898.4|1898.4|1898.2|0
1640099130000|2021-12-21 15:05:30|1898.6|1898.4|1899|1898.2|1899.4|1898.8|1898.6|1898.2|2894
1640099140000|2021-12-21 15:05:40|1898.8|1898.4|1899|1898.4|1899|1898.6|1898.4|1898.2|5776
1640099150000|2021-12-21 15:05:50|1898.8|1898.2|1898.4|1898|1899|1898.6|1898.2|1898|7215
1640099160000|2021-12-21 15:06:00|1898.6|1898.2|1898.6|1898.2|1898.8|1898.4|1898|1897.8|3218
1640099170000|2021-12-21 15:06:10|1899|1898.4|1899|1898.4|1899|1898.6|1898.6|1898.2|0
1640099180000|2021-12-21 15:06:20|1899.2|1898.6|1899|1898.6|1899.4|1899|1899|1898.6|13836
1640099190000|2021-12-21 15:06:30|1899.2|1898.8|1899|1898.4|1899.2|1898.8|1898.4|1898|1334
1640099200000|2021-12-21 15:06:40|1898.8|1898.2|1899.4|1899|1899.4|1899|1898.6|1898.2|133
1640099210000|2021-12-21 15:06:50|1899.2|1898.8|1899|1898.6|1899.6|1899|1898.4|1898.2|4757
1640099220000|2021-12-21 15:07:00|1899.4|1898.8|1899.4|1898.8|1899.4|1898.8|1899.4|1898.6|0
1640099230000|2021-12-21 15:07:10|1899.2|1898.6|1898.2|1897.8|1899.4|1898.6|1898|1897.8|12146
1640099240000|2021-12-21 15:07:20|1898|1897.6|1897.6|1897.4|1898|1897.6|1897.6|1897.2|1689
1640099250000|2021-12-21 15:07:30|1897.8|1897.6|1899|1898.6|1899|1898.6|1897.8|1897.4|2313
1640099260000|2021-12-21 15:07:40|1898.8|1898.4|1898.4|1898|1899|1898.6|1898.4|1898|1125
1640099270000|2021-12-21 15:07:50|1898.2|1898.2|1898.8|1898.4|1898.8|1898.4|1898.2|1897.8|500
1640099280000|2021-12-21 15:08:00|1899|1898.6|1899|1898.6|1899.2|1899|1898.8|1898.4|8809
1640099290000|2021-12-21 15:08:10|1899.2|1899|1899.6|1899.4|1899.6|1899.4|1899|1899|14942
1640099300000|2021-12-21 15:08:20|1899.8|1899.6|1900.6|1900.2|1900.8|1900.4|1899.8|1899.6|18089
1640099310000|2021-12-21 15:08:30|1900.8|1900.4|1900.4|1900|1901|1900.6|1900.2|1900|2705
1640099320000|2021-12-21 15:08:40|1900.6|1900.2|1900.2|1900|1900.6|1900.2|1900|1899.6|3096
1640099330000|2021-12-21 15:08:50|1900|1899.8|1900|1899.6|1900.4|1900|1899.8|1899.4|2397
1640099340000|2021-12-21 15:09:00|1899.8|1899.4|1899.4|1899|1900|1899.6|1899.2|1898.8|21677
1640099350000|2021-12-21 15:09:10|1899.6|1899.4|1899.8|1899.6|1900|1899.6|1899.6|1899|2562
1640099360000|2021-12-21 15:09:20|1900|1899.4|1900.4|1900.2|1900.4|1900.2|1899.8|1899.4|6932
1640099370000|2021-12-21 15:09:30|1900.6|1900.4|1900|1899.8|1900.6|1900.4|1900|1899.6|2229
1640099380000|2021-12-21 15:09:40|1900.2|1900|1900.8|1900.4|1901|1900.6|1900|1899.6|4108
1640099390000|2021-12-21 15:09:50|1900.6|1900.2|1901|1900.6|1901|1900.6|1900.4|1900|5282
1640099400000|2021-12-21 15:10:00|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.4|1486
1640099410000|2021-12-21 15:10:10|1900.8|1900.8|1901.2|1900.8|1901.2|1901|1900.8|1900.4|5476
1640099420000|2021-12-21 15:10:20|1901|1901|1900.2|1899.8|1901|1901|1900|1899.8|2760
1640099430000|2021-12-21 15:10:30|1900|1899.6|1900.4|1900|1900.4|1900.2|1900|1899.6|5778
1640099440000|2021-12-21 15:10:40|1900.2|1900.2|1900.2|1900|1900.4|1900.2|1900|1899.8|2270
1640099450000|2021-12-21 15:10:50|1900|1899.8|1900|1899.6|1900.2|1899.8|1899.6|1899.2|1665
1640099460000|2021-12-21 15:11:00|1900.2|1899.8|1900.4|1900.2|1900.6|1900.2|1900|1899.8|1717
1640099470000|2021-12-21 15:11:10|1900.6|1900|1900.6|1900|1900.6|1900.4|1900.4|1900|1586
1640099480000|2021-12-21 15:11:20|1900.4|1900.2|1900.2|1899.6|1900.6|1900.2|1900.2|1899.6|7539
1640099490000|2021-12-21 15:11:30|1900|1899.4|1900.2|1899.8|1900.2|1899.8|1899.8|1899.4|1
1640099500000|2021-12-21 15:11:40|1900|1899.6|1899.6|1899.2|1900|1899.6|1899.4|1899.2|955
1640099510000|2021-12-21 15:11:50|1899.4|1899.4|1899.8|1899.4|1899.8|1899.6|1899.4|1899.4|1069
1640099520000|2021-12-21 15:12:00|1900|1899.6|1900|1899.6|1900|1899.8|1899.8|1899.4|4026
1640099530000|2021-12-21 15:12:10|1900.2|1899.8|1900.2|1899.8|1900.2|1899.8|1899.6|1899.2|10958
1640099540000|2021-12-21 15:12:20|1900|1900|1899.8|1899.4|1900|1900|1899.8|1899.4|1447
1640099550000|2021-12-21 15:12:30|1900|1899.8|1898.8|1898.4|1900|1899.8|1898.6|1898.4|11085
1640099560000|2021-12-21 15:12:40|1898.6|1898.2|1898.6|1898.2|1898.6|1898.4|1898.4|1898.2|2964
1640099570000|2021-12-21 15:12:50|1898.8|1898.4|1899|1898.6|1899.2|1898.8|1898.8|1898.2|2596
1640099580000|2021-12-21 15:13:00|1899.2|1898.8|1899.8|1899.4|1899.8|1899.4|1899|1898.6|0
1640099590000|2021-12-21 15:13:10|1899.6|1899.2|1898.6|1898.2|1899.6|1899.4|1898.4|1898.2|1226
1640099600000|2021-12-21 15:13:20|1898.4|1898.4|1899|1898.6|1899|1898.6|1898.4|1898.2|667
1640099610000|2021-12-21 15:13:30|1899.2|1898.8|1899.2|1898.6|1899.2|1898.8|1898.8|1898.4|165
1640099620000|2021-12-21 15:13:40|1899|1898.8|1899.4|1899|1899.6|1899.2|1899|1898.6|1520
1640099630000|2021-12-21 15:13:50|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899|1898.8|1133
1640099640000|2021-12-21 15:14:00|1899.6|1899.2|1899.2|1898.6|1899.6|1899.2|1899|1898.6|10981
1640099650000|2021-12-21 15:14:10|1899|1898.8|1899.2|1899|1899.2|1899|1899|1898.6|1361
1640099660000|2021-12-21 15:14:20|1899|1898.8|1899.2|1898.8|1899.2|1898.8|1898.8|1898.6|5009
1640099670000|2021-12-21 15:14:30|1899.4|1899|1899.6|1899.2|1899.6|1899.4|1899.4|1898.8|1162
1640099690000|2021-12-21 15:14:50|1899.8|1899.4|1900|1899.6|1900.2|1899.8|1899.8|1899.4|12173
1640099700000|2021-12-21 15:15:00|1899.8|1899.8|1900.2|1899.8|1900.4|1900.2|1899.8|1899.6|4790
1640099710000|2021-12-21 15:15:10|1900.4|1900|1900.6|1900.2|1900.6|1900.2|1900|1899.6|839
1640099720000|2021-12-21 15:15:20|1900.4|1900|1901.2|1900.8|1901.2|1901|1900.4|1900|7424
1640099730000|2021-12-21 15:15:30|1901.4|1901|1901.6|1901.2|1901.8|1901.2|1901.2|1901|1610
1640099740000|2021-12-21 15:15:40|1901.8|1901|1901|1900.6|1901.8|1901|1901|1900.6|1315
1640099750000|2021-12-21 15:15:50|1900.8|1900.4|1899.6|1899.4|1901|1900.4|1899.6|1899.2|2048
1640099760000|2021-12-21 15:16:00|1899.8|1899.2|1900|1899.6|1900|1899.8|1899.6|1899.2|1838
1640099770000|2021-12-21 15:16:10|1899.8||1899.8||1900||1899.8||1300
1640099780000|2021-12-21 15:16:20|1900|1899.8|1899.8|1899.2|1900|1899.8|1899.6|1899.2|2249
1640099790000|2021-12-21 15:16:30|1899.6|1899|1898.8|1898.4|1899.6|1899|1898.8|1898.2|1496
1640099800000|2021-12-21 15:16:40|1899|1898.6|1899.2|1898.8|1899.2|1898.8|1898.8|1898.4|1141
1640099810000|2021-12-21 15:16:50|1899|1898.6|1899.8|1899.4|1900|1899.6|1899|1898.6|1211
1640099820000|2021-12-21 15:17:00|1900|1899.6|1899.4|1899|1900|1899.6|1899|1898.8|5335
1640099830000|2021-12-21 15:17:10|1899|1899.2|1899.2|1898.8|1899.4|1899.2|1898.8|1898.6|5438
1640099840000|2021-12-21 15:17:20|1899|1898.6|1899|1898.6|1899.2|1898.8|1898.8|1898.4|1988
1640099850000|2021-12-21 15:17:30|1898.8|1898.8|1899.6|1899.2|1899.8|1899.4|1898.8|1898.6|10870
1640099860000|2021-12-21 15:17:40|1899.8|1899.4|1899.6|1899.2|1899.8|1899.4|1899.4|1899|1491
1640099870000|2021-12-21 15:17:50|1899.4|1899.4|1900|1899.6|1900|1899.6|1899.4|1899|2570
1640099880000|2021-12-21 15:18:00|1899.8|1899.8|1900.6|1900.2|1900.6|1900.2|1899.8|1899.8|6915
1640099890000|2021-12-21 15:18:10|1900.4|1900|1900.8|1900.4|1901|1900.6|1900|1899.8|4001
1640099900000|2021-12-21 15:18:20|1900.6|1900.6|1900.4|1900|1900.6|1900.6|1900|1899.8|1244
1640099910000|2021-12-21 15:18:30|1900.2|1899.8|1899.8|1899.4|1900.4|1899.8|1899.6|1899.2|6296
1640099920000|2021-12-21 15:18:40|1900|1899.6|1900|1899.8|1900|1899.8|1899.8|1899.4|1161
1640099930000|2021-12-21 15:18:50|1900.2|1900|1900|1899.6|1900.4|1900|1900|1899.6|947
1640099940000|2021-12-21 15:19:00|1900.2|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.4|0
1640099950000|2021-12-21 15:19:10|1900.2|1899.8|1899.6|1899.2|1900.4|1900.2|1899.4|1899|9565
1640099960000|2021-12-21 15:19:20|1899.4|1899|1899.4|1899.2|1899.6|1899.4|1899.4|1899|3662
1640099970000|2021-12-21 15:19:30|1899.6|1899|1899.2|1899|1899.6|1899|1899.2|1899|412
1640099980000|2021-12-21 15:19:40|1899|1898.8|1898.6|1898.2|1899|1898.8|1898.4|1898|21651
1640099990000|2021-12-21 15:19:50|1898.8|1898.4|1898.4|1898|1899|1898.4|1898|1897.8|21568
1640100000000|2021-12-21 15:20:00|1898.2|1898.2|1898.6|1898.4|1898.8|1898.4|1898|1897.6|4976
1640100010000|2021-12-21 15:20:10|1898.4|1898.2|1899.4|1899|1899.4|1899|1898.2|1898|3131
1640100020000|2021-12-21 15:20:20|1899.6|1899.2|1899.4|1899.2|1899.8|1899.6|1899.2|1898.8|2651
1640100030000|2021-12-21 15:20:30|1899.2|1899|1899.4|1899|1899.4|1899.2|1899.2|1899|3058
1640100040000|2021-12-21 15:20:40|1899.2|1899.2|1899.8|1899.6|1900|1899.8|1899.2|1899|7227
1640100050000|2021-12-21 15:20:50|1900|1899.4|1900|1899.8|1900|1899.8|1899.6|1899.4|2271
1640100060000|2021-12-21 15:21:00|1899.8|1899.6|1900|1899.6|1900.2|1899.8|1899.8|1899.6|8162
1640100070000|2021-12-21 15:21:10|1899.8|1899.8|1900.6|1900.2|1900.6|1900.2|1899.8|1899.6|3434
1640100080000|2021-12-21 15:21:20|1900.4|1900|1900.4|1900|1900.8|1900.4|1900.2|1899.8|1898
1640100090000|2021-12-21 15:21:30|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.4|1900|2699
1640100100000|2021-12-21 15:21:40|1900.6|1900.6|1900.8|1900.6|1900.8|1900.6|1900.6|1900.4|332
1640100110000|2021-12-21 15:21:50|1901|1900.4|1901|1900.6|1901.2|1901|1900.8|1900.4|2361
1640100120000|2021-12-21 15:22:00|1901.2|1900.8|1900.6|1900.2|1901.2|1901|1900.4|1900|4074
1640100130000|2021-12-21 15:22:10|1900.8|1900.4|1900.4|1900|1900.8|1900.6|1900.4|1900|2353
1640100140000|2021-12-21 15:22:20|1900.2|1899.8|1899.6|1899.2|1900.2|1899.8|1899.4|1899.2|1206
1640100150000|2021-12-21 15:22:30|1899.4|1899|1899.2|1898.8|1899.4|1899|1899|1898.8|3102
1640100160000|2021-12-21 15:22:40|1899.4|1899|1899.6|1899.4|1899.6|1899.4|1899.2|1898.8|6309
1640100170000|2021-12-21 15:22:50|1899.8|1899.6|1899.4|1899|1900|1899.6|1899.4|1899|7176
1640100180000|2021-12-21 15:23:00|1899.2|1899.2|1899.8|1899.4|1899.8|1899.6|1899.2|1899|4895
1640100190000|2021-12-21 15:23:10|1900|1899.6|1899.8|1899.6|1900.2|1899.8|1899.6|1899.4|6157
1640100200000|2021-12-21 15:23:20|1899.6|1899.4|1899.8|1899.4|1900.2|1899.8|1899.6|1899.2|2388
1640100210000|2021-12-21 15:23:30|1899.6|1899.2|1899.8|1899.4|1900|1899.6|1899.6|1899.2|920
1640100220000|2021-12-21 15:23:40|1899.6|1899.2|1898.6|1898.4|1899.8|1899.6|1898.4|1898.2|12783
1640100230000|2021-12-21 15:23:50|1898.8|1898.6|1899|1898.6|1899|1898.8|1898.2|1898|7851
1640100240000|2021-12-21 15:24:00|1899.2|1898.8|1899|1898.6|1899.6|1899.2|1898.8|1898.6|5980
1640100250000|2021-12-21 15:24:10|1899.2|1898.8|1899.2|1898.8|1899.2|1899|1899|1898.6|132
1640100260000|2021-12-21 15:24:20|1899|1899|1899.6|1899.2|1899.6|1899.2|1899|1898.6|1931
1640100270000|2021-12-21 15:24:30|1899.4|1899|1900|1899.6|1900|1899.6|1899.2|1899|1473
1640100280000|2021-12-21 15:24:40|1899.8|1899.4|1899.6|1899.4|1899.8|1899.4|1899.6|1899.4|580
1640100290000|2021-12-21 15:24:50|1899.4|1899.2|1898|1897.8|1899.4|1899.2|1898|1897.6|6501
1640100300000|2021-12-21 15:25:00|1897.8|1897.6|1897.8|1897.4|1898.2|1897.8|1897.6|1897.2|3448
1640100310000|2021-12-21 15:25:10|1897.6|1897.2|1897.6|1897.2|1897.8|1897.2|1897.2|1896.8|1018
1640100320000|2021-12-21 15:25:20|1897.4|1897.4|1897.4|1897.2|1897.6|1897.4|1897|1896.6|2684
1640100330000|2021-12-21 15:25:30|1897.6|1897|1897.6|1897.2|1897.8|1897.6|1897.2|1896.8|1519
1640100340000|2021-12-21 15:25:40|1897.8|1897.4|1898.2|1897.8|1898.4|1898.2|1897.4|1897.2|3867
1640100350000|2021-12-21 15:25:50|1898|1897.6|1898.4|1898|1898.4|1898|1898|1897.6|860
1640100360000|2021-12-21 15:26:00|1898.2|1898.2|1899|1898.8|1899|1898.8|1898.2|1898|3939
1640100370000|2021-12-21 15:26:10|1898.8|1898.6|1899|1898.8|1899.2|1899|1898.6|1898.2|5777
1640100380000|2021-12-21 15:26:20|1899.2|1898.6|1897.6|1897.4|1899.2|1898.8|1897.6|1897.4|17670
1640100390000|2021-12-21 15:26:30|1897.4|1897.2|1898.2|1897.8|1898.2|1897.8|1897.2|1896.8|4818
1640100400000|2021-12-21 15:26:40|1898|1898|1898|1897.6|1898.4|1898.2|1897.8|1897.6|4232
1640100410000|2021-12-21 15:26:50|1897.8|1897.4|1896.8|1896.4|1897.8|1897.4|1896.6|1896.2|5344
1640100420000|2021-12-21 15:27:00|1896.6|1896.2|1896.8|1896.4|1897|1896.8|1896.6|1896.2|1038
1640100430000|2021-12-21 15:27:10|1897|1896.6|1897|1896.6|1897.2|1897|1896.8|1896.4|3509
1640100440000|2021-12-21 15:27:20|1896.8|1896.4|1896.4|1896|1896.8|1896.4|1896.2|1896|3738
1640100450000|2021-12-21 15:27:30|1896.6|1896.2|1896.4|1896|1896.6|1896.2|1895.8|1895.6|7716
1640100460000|2021-12-21 15:27:40|1896.2|1895.8|1895.8|1895.6|1896.4|1895.8|1895.6|1895.2|2252
1640100470000|2021-12-21 15:27:50|1896|1895.4|1896.6|1896|1896.6|1896.2|1895.6|1895.2|3433
1640100480000|2021-12-21 15:28:00|1896.4|1895.8|1896|1895.6|1896.4|1896|1895.8|1895.4|6469
1640100490000|2021-12-21 15:28:10|1895.8|1895.4|1896|1895.6|1896|1895.8|1895.8|1895.4|3984
1640100500000|2021-12-21 15:28:20|1895.8|1895.4|1895.8|1895.4|1896|1895.6|1895|1894.8|12816
1640100510000|2021-12-21 15:28:30|1896|1895.6|1896|1895.6|1896.2|1896|1895.8|1895.4|818
1640100520000|2021-12-21 15:28:40|1895.8|1895.4|1895.8|1895.4|1896|1895.6|1895.4|1895|3319
1640100530000|2021-12-21 15:28:50|1896|1895.6|1896.2|1896|1896.4|1896|1895.8|1895.4|17030
1640100540000|2021-12-21 15:29:00|1896.4|1895.8|1896.2|1895.8|1896.4|1895.8|1895.8|1895.6|5292
1640100550000|2021-12-21 15:29:10|1896|1895.6|1896|1895.8|1896|1895.8|1895.6|1895.2|4152
1640100560000|2021-12-21 15:29:20|1896.2|1895.6|1896.6|1896.4|1897|1896.6|1896|1895.6|2438
1640100570000|2021-12-21 15:29:30|1896.8|1896.2|1896.8|1896.6|1896.8|1896.6|1896.6|1896.2|1692
1640100580000|2021-12-21 15:29:40|1896.6|1896.4|1896.6|1896.2|1896.8|1896.4|1896.2|1896|4755
1640100590000|2021-12-21 15:29:50|1896.4|1896|1895.8|1895.4|1896.6|1896|1895.8|1895.4|1313
1640100600000|2021-12-21 15:30:00|1895.6|1895.2|1896.2|1895.8|1896.2|1895.8|1895.2|1894.8|4270
1640100610000|2021-12-21 15:30:10|1896|1896|1896.2|1895.8|1896.6|1896.4|1896|1895.8|3850
1640100620000|2021-12-21 15:30:20|1896.4|1896|1896.2|1895.6|1896.4|1896|1896|1895.4|2018
1640100630000|2021-12-21 15:30:30|1896|1895.8|1896.6|1896|1896.6|1896.2|1895.8|1895.4|3123
1640100640000|2021-12-21 15:30:40|1896.4|1896.2|1896.6|1896.2|1897|1896.4|1896.4|1896|0
1640100650000|2021-12-21 15:30:50|1896.8|1896.4|1896.8|1896.6|1897|1896.8|1896.8|1896.4|4126
1640100660000|2021-12-21 15:31:00|1897|1896.8|1897.4|1896.8|1897.6|1897.2|1897|1896.8|3807
1640100670000|2021-12-21 15:31:10|1897.6|1897|1898|1897.6|1898|1897.6|1897.6|1897|1563
1640100680000|2021-12-21 15:31:20|1898.2|1897.8|1898|1897.6|1898.4|1898|1897.8|1897.6|2526
1640100690000|2021-12-21 15:31:30|1897.8|1897.4|1898|1897.6|1898|1897.8|1897.6|1897.2|1860
1640100700000|2021-12-21 15:31:40|1897.8|1897.8|1897.8|1897.6|1898|1897.8|1897.8|1897.6|300
1640100710000|2021-12-21 15:31:50|1898|1897.8|1898.2|1898|1898.4|1898.2|1898|1897.8|1945
1640100720000|2021-12-21 15:32:00|1898|1897.8|1898.2|1897.6|1898.2|1897.8|1897.4|1897.2|2305
1640100730000|2021-12-21 15:32:10|1898|1897.4|1897.8|1897.6|1898|1897.8|1897.8|1897.4|3417
1640100740000|2021-12-21 15:32:20|1898|1897.4|1898.4|1898|1898.4|1898.2|1897.4|1897.2|6431
1640100750000|2021-12-21 15:32:30|1898.2|1898.2|1898.6|1898.2|1898.8|1898.6|1898.2|1898|3262
1640100760000|2021-12-21 15:32:40|1898.4|1898.4|1898.2|1898|1898.8|1898.4|1898.2|1898|5062
1640100770000|2021-12-21 15:32:50|1898.4|1897.8|1898.6|1898|1898.6|1898.2|1898.2|1897.8|643
1640100780000|2021-12-21 15:33:00|1898.4|1897.8|1897.4|1897.2|1898.4|1897.8|1897.4|1897.2|1917
1640100790000|2021-12-21 15:33:10|1897.2|1897|1897.2|1896.8|1897.4|1897|1897|1896.6|8802
1640100800000|2021-12-21 15:33:20|1897.4|1897|1896.8|1896.4|1897.4|1897|1896.4|1896.2|8538
1640100810000|2021-12-21 15:33:30||1896.6||1896.6||1896.6||1896.4|46
1640100820000|2021-12-21 15:33:40|1897|1896.8|1897.2|1897|1897.4|1897|1896.8|1896.6|3189
1640100830000|2021-12-21 15:33:50|1897|1896.8|1897|1896.8|1897.2|1896.8|1896.8|1896.4|5373
1640100840000|2021-12-21 15:34:00|1896.8|1896.6|1896.6|1896.4|1896.8|1896.8|1896.4|1896.2|1641
1640100850000|2021-12-21 15:34:10|1896.8|1896.6|1897.2|1896.8|1897.4|1897|1896.6|1896.4|4619
1640100860000|2021-12-21 15:34:20|1897|1896.6|1897|1896.6|1897.2|1896.8|1896.8|1896.6|2069
1640100870000|2021-12-21 15:34:30|1896.8|1896.4|1896.4|1896|1897|1896.4|1896.2|1896|5698
1640100880000|2021-12-21 15:34:40|1896.2|1895.8|1896|1895.8|1896.4|1896.2|1896|1895.8|1441
1640100890000|2021-12-21 15:34:50|1895.8|1895.6|1896.4|1896|1896.6|1896.2|1895.6|1895.4|9019
1640100900000|2021-12-21 15:35:00|1896.6|1896.2|1897.6|1897.2|1897.6|1897.4|1896.6|1896.2|7168
1640100910000|2021-12-21 15:35:10|1897.4|1897.4|1896.8|1896.4|1897.8|1897.4|1896.8|1896.4|3674
1640100920000|2021-12-21 15:35:20|1896.6|1896.2|1896.8|1896.6|1896.8|1896.6|1896.4|1896|3731
1640100930000|2021-12-21 15:35:30|1897|1896.8|1896.8|1896.6|1897.2|1896.8|1896.6|1896.4|6039
1640100940000|2021-12-21 15:35:40|1896.6|1896.4|1897.2|1897|1897.2|1897|1896.6|1896.2|3803
1640100950000|2021-12-21 15:35:50|1897|1896.8|1897.4|1897.2|1897.4|1897.2|1897|1896.8|3926
1640100960000|2021-12-21 15:36:00|1897.6|1897.4|1898.4|1898|1898.4|1898.2|1897.4|1897.2|12817
1640100970000|2021-12-21 15:36:10|1898.2|1897.8|1898|1897.8|1898.4|1898|1897.8|1897.6|10307
1640100980000|2021-12-21 15:36:20|1897.8|1897.6|1898.2|1897.6|1898.2|1897.8|1897.8|1897.6|394
1640100990000|2021-12-21 15:36:30|1898|1897.4|1897.6|1897.2|1898|1897.4|1897.4|1897.2|2351
1640101000000|2021-12-21 15:36:40|1897.8|1897.4|1897.4|1897|1897.8|1897.6|1897.2|1897|3975
1640101010000|2021-12-21 15:36:50|1897.2|1896.8|1897.4|1897|1897.4|1897.2|1897.2|1896.8|1990
1640101020000|2021-12-21 15:37:00|1897.6|1897.2|1898|1897.8|1898|1897.8|1897.4|1897.2|8010
1640101030000|2021-12-21 15:37:10|1897.8|1897.6|1898|1897.8|1898|1897.8|1897.6|1897.4|4828
1640101040000|2021-12-21 15:37:20|1897.8|1897.6|1896.8|1896.4|1898|1897.6|1896.8|1896.4|4526
1640101050000|2021-12-21 15:37:30|1897|1896.6|1897|1896.6|1897|1896.8|1896.8|1896.4|3024
1640101060000|2021-12-21 15:37:40|1896.8|1896.8|1896.4|1896|1896.8|1896.8|1895.8|1895.6|1909
1640101070000|2021-12-21 15:37:50|1896.2|1895.8|1897|1896.6|1897|1896.8|1896|1895.8|11680
1640101080000|2021-12-21 15:38:00|1896.8|1896.8|1896.4|1896.2|1896.8|1896.8|1896.2|1895.8|2581
1640101090000|2021-12-21 15:38:10|1896.2|1896|1896|1895.6|1896.2|1896|1895.6|1895.4|280
1640101100000|2021-12-21 15:38:20|1896.2|1895.8|1896.6|1896.2|1896.6|1896.2|1896.2|1895.6|2591
1640101110000|2021-12-21 15:38:30|1896.8|1896.4|1896.6|1896.4|1896.8|1896.4|1896.4|1896.2|1189
1640101120000|2021-12-21 15:38:40|1896.4|1896.2|1896.8|1896.4|1896.8|1896.4|1896.4|1896.2|5059
1640101130000|2021-12-21 15:38:50|1896.6|1896.2|1896.4|1896.2|1897|1896.6|1896.4|1896.2|1468
1640101140000|2021-12-21 15:39:00|1896.6|1896|1897|1896.8|1897.2|1897|1896.4|1896|4244
1640101150000|2021-12-21 15:39:10|1897.2|1897|1897.8|1897.6|1898|1897.6|1897.2|1896.8|1585
1640101160000|2021-12-21 15:39:20|1898|1897.8|1898.2|1897.8|1898.4|1898|1897.8|1897.6|2668
1640101170000|2021-12-21 15:39:30|1898.4|1898|1898.2|1897.8|1898.4|1898|1898|1897.8|2858
1640101180000|2021-12-21 15:39:40|1898.4|1898|1898.2|1897.8|1898.4|1898.2|1898|1897.8|1681
1640101190000|2021-12-21 15:39:50|1898|1898|1898|1897.6|1898.2|1898|1897.8|1897.6|2584
1640101200000|2021-12-21 15:40:00|1897.8|1897.8|1898|1897.8|1898.4|1898|1897.8|1897.6|6802
1640101210000|2021-12-21 15:40:10|1898.2|1898|1897.8|1897.4|1898.2|1898|1897.4|1897|4397
1640101220000|2021-12-21 15:40:20|1898|1897.6|1897.8|1897.4|1898.2|1897.8|1897.6|1897.4|2746
1640101230000|2021-12-21 15:40:30|1897.6|1897.6|1897.6|1897.4|1897.8|1897.6|1897.6|1897.2|3658
1640101240000|2021-12-21 15:40:40|1897.4|1897.2|1897.6|1897.4|1897.6|1897.4|1897.4|1897.2|3487
1640101250000|2021-12-21 15:40:50|1897.4|1897.2|1897.6|1897|1897.6|1897.2|1897.2|1897|135
1640101260000|2021-12-21 15:41:00|1897.4|1897.2|1898.2|1897.8|1898.2|1898|1897.4|1897.2|3724
1640101270000|2021-12-21 15:41:10|1898.4|1898|1897.6|1897.2|1898.6|1898.2|1897.6|1897.2|15312
1640101280000|2021-12-21 15:41:20|1897.8|1897.4|1897.8|1897.4|1898|1897.6|1897.8|1897.4|472
1640101290000|2021-12-21 15:41:30|1897.6|1897.2|1898|1897.6|1898.2|1897.8|1897.4|1897.2|2170
1640101300000|2021-12-21 15:41:40|1898.2|1897.8|1898|1897.6|1898.4|1898.2|1897.8|1897.6|1600
1640101310000|2021-12-21 15:41:50|1898.2|1897.8|1897.8|1897.2|1898.4|1897.8|1897.6|1897.2|4843
1640101320000|2021-12-21 15:42:00|1897.6|1897.4|1897.4|1897|1897.8|1897.4|1897.2|1897|11724
1640101330000|2021-12-21 15:42:10|1897.8|1897.2|1898|1897.6|1898|1897.8|1897.8|1897.2|2251
1640101340000|2021-12-21 15:42:20|1897.8|1897.8|1897.8|1897.4|1898|1897.8|1897.6|1897.4|4885
1640101350000|2021-12-21 15:42:30|1897.6|1897.2|1897.6|1897.4|1898|1897.8|1897.4|1897.2|12949
1640101360000|2021-12-21 15:42:40|1897.8|1897.6|1898|1897.6|1898|1897.8|1897.8|1897.4|3620
1640101370000|2021-12-21 15:42:50|1897.8|1897.8|1897.8|1897.4|1897.8|1897.8|1897.4|1897.2|1187
1640101380000|2021-12-21 15:43:00|1898|1897.6|1897.6|1897.4|1898|1897.6|1897.6|1897.4|1000
1640101390000|2021-12-21 15:43:10|1897.8|1897.6|1897.6|1897.2|1897.8|1897.6|1897.4|1897.2|1065
1640101400000|2021-12-21 15:43:20|1897.4|1897.4|1897.4|1897|1897.6|1897.4|1897.2|1897|7723
1640101410000|2021-12-21 15:43:30|1897.2|1896.8|1897.6|1897.4|1897.8|1897.4|1897|1896.8|700
1640101420000|2021-12-21 15:43:40|1897.8|1897.6|1897.6|1897.4|1897.8|1897.6|1897.6|1897.4|0
1640101430000|2021-12-21 15:43:50|1897.8|1897.6|1897.8|1897.4|1898|1897.6|1897.6|1897.4|868
1640101440000|2021-12-21 15:44:00|1897.6|1897.2|1897.4|1897|1897.8|1897.4|1897.4|1897|4958
1640101450000|2021-12-21 15:44:10|1897.6|1897.2|1898.4|1898|1898.4|1898.2|1897.6|1897|19201
1640101460000|2021-12-21 15:44:20|1898.6|1898.2|1898.8|1898.6|1899.2|1899|1898.4|1898.2|7505
1640101470000|2021-12-21 15:44:30|1898.6|1898.4|1898.6|1898.2|1898.8|1898.6|1898.2|1898|17402
1640101480000|2021-12-21 15:44:40|1898.4|1898.4|1898.4|1898|1898.6|1898.4|1898.2|1898|2277
1640101490000|2021-12-21 15:44:50|1898.6|1898.2|1898.6|1898.4|1898.6|1898.4|1898.2|1898|5762
1640101500000|2021-12-21 15:45:00|1898.8|1898.6|1899|1898.6|1899.4|1899|1898.8|1898.4|2712
1640101510000|2021-12-21 15:45:10|1898.8|1898.4|1898.8|1898.4|1899|1898.6|1898.6|1898.2|3438
1640101520000|2021-12-21 15:45:20|1898.6|1898.2|1898.6|1898.2|1898.8|1898.6|1898.2|1897.8|2027
1640101530000|2021-12-21 15:45:30|1898.8|1898.4|1898.4|1898|1898.8|1898.6|1898|1897.8|1082
1640101540000|2021-12-21 15:45:40|1898.2|1897.8|1898|1897.8|1898.2|1898|1898|1897.6|1103
1640101550000|2021-12-21 15:45:50|1898.2|1898|1898.2|1897.8|1898.6|1898.4|1898|1897.8|3968
1640101560000|2021-12-21 15:46:00|1898.4|1898|1898|1897.8|1898.4|1898|1897.6|1897.2|12389
1640101570000|2021-12-21 15:46:10|1898.2|1898|1898|1897.6|1898.4|1898.2|1897.6|1897.2|10493
1640101580000|2021-12-21 15:46:20|1898.2|1897.8|1897.8|1897.4|1898.2|1897.8|1897.6|1897.2|887
1640101590000|2021-12-21 15:46:30|1897.6|1897.2|1898.2|1897.8|1898.4|1898|1897.6|1897.2|1188
1640101600000|2021-12-21 15:46:40|1898|1897.6|1898|1897.8|1898.2|1898|1898|1897.6|0
1640101610000|2021-12-21 15:46:50|1897.8|1897.6|1898|1897.6|1898.2|1897.8|1897.8|1897.6|3552
1640101620000|2021-12-21 15:47:00|1897.8|1897.8|1898.2|1898|1898.2|1898|1897.8|1897.8|1341
1640101630000|2021-12-21 15:47:10|1898.4|1897.8|1898.2|1897.8|1898.4|1898|1898|1897.6|1007
1640101640000|2021-12-21 15:47:20|1898.4|1898|1899|1898.6|1899|1898.6|1898.4|1898|3549
1640101650000|2021-12-21 15:47:30|1899.2|1898.8|1899.2|1898.8|1899.6|1899.2|1899|1898.6|2555
1640101660000|2021-12-21 15:47:40|1899|1899|1899.2|1898.8|1899.2|1899|1899|1898.8|929
1640101670000|2021-12-21 15:47:50|1899|1898.6|1899|1898.6|1899|1898.8|1898.6|1898.4|3275
1640101680000|2021-12-21 15:48:00|1898.8|1898.4|1899.4|1899|1899.4|1899.2|1898.8|1898.4|134
1640101690000|2021-12-21 15:48:10|1899.2|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1898.8|0
1640101700000|2021-12-21 15:48:20|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|1449
1640101710000|2021-12-21 15:48:30|1899.6|1899.2|1899.8|1899.4|1900|1899.6|1899.6|1899.2|657
1640101720000|2021-12-21 15:48:40|1899.6|1899.6|1899.6|1899.2|1900|1899.6|1899.6|1899.2|134
1640101730000|2021-12-21 15:48:50|1899.8|1899.4|1899.6|1899.4|1900|1899.6|1899.6|1899.4|1023
1640101740000|2021-12-21 15:49:00|1899.8|1899.6|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|2837
1640101750000|2021-12-21 15:49:10|1899.6|1899.2|1899.4|1899|1899.8|1899.4|1899.2|1899|5534
1640101760000|2021-12-21 15:49:20|1899.6|1899.2|1899.6|1899.2|1899.6|1899.4|1899.2|1899|3056
1640101770000|2021-12-21 15:49:30|1899.4|1899|1899.2|1898.8|1899.4|1899.2|1899|1898.8|10535
1640101780000|2021-12-21 15:49:40|1899.4|1899|1899.6|1899|1899.6|1899.2|1899.2|1898.8|6118
1640101790000|2021-12-21 15:49:50|1899.4|1898.8|1899.4|1899.2|1899.4|1899.2|1899.2|1898.8|170
1640101800000|2021-12-21 15:50:00|1899.2|1899|1899.4|1899|1899.6|1899.2|1898.6|1898.4|1232
1640101810000|2021-12-21 15:50:10|1899.6|1899.2|1899.8|1899.6|1899.8|1899.6|1899.4|1899.2|567
1640101820000|2021-12-21 15:50:20|1899.6|1899.4|1900.4|1900.2|1900.4|1900.2|1899.6|1899.4|23674
1640101830000|2021-12-21 15:50:30|1900.6|1900|1900.4|1900|1900.6|1900.2|1900.2|1899.8|8209
1640101840000|2021-12-21 15:50:40|1900.6|1900.2|1900.4|1900.2|1900.8|1900.4|1900.4|1900.2|5921
1640101850000|2021-12-21 15:50:50|1900.6|1900|1900.6|1900.2|1900.6|1900.4|1900.2|1899.8|4707
1640101860000|2021-12-21 15:51:00|1900.4|1900|1900|1899.8|1900.4|1900|1899.8|1899.6|3242
1640101870000|2021-12-21 15:51:10|1899.8|1899.6|1899.2|1899|1900|1899.6|1899|1898.8|2768
1640101880000|2021-12-21 15:51:20|1899.4|1899.2|1900|1899.6|1900|1899.8|1899.4|1899|6084
1640101890000|2021-12-21 15:51:30|1900.2|1899.8|1900.6|1900.2|1900.8|1900.4|1900.2|1899.6|1172
1640101900000|2021-12-21 15:51:40|1900.4|1900.4|1900.6|1900.2|1901|1900.6|1900.4|1900|3688
1640101910000|2021-12-21 15:51:50|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.6|1900.4|235
1640101920000|2021-12-21 15:52:00|1900.6|1900.6|1900.4|1900|1900.6|1900.6|1900|1899.8|6250
1640101930000|2021-12-21 15:52:10|1900.2|1899.8|1900.4|1900.2|1900.4|1900.2|1900.2|1899.8|2042
1640101940000|2021-12-21 15:52:20|1900.6|1900.4|1900.6|1900.2|1900.6|1900.4|1900.4|1900.2|751
1640101950000|2021-12-21 15:52:30|1900.4|1900.4|1900.4|1900.2|1900.6|1900.4|1900.4|1900.2|0
1640101960000|2021-12-21 15:52:40|1900.6|1900.4|1900.6|1900.2|1900.6|1900.4|1900.4|1900.2|1076
1640101970000|2021-12-21 15:52:50|1900.4|1900.4|1900.2|1900|1900.6|1900.4|1900.2|1900|2851
1640101980000|2021-12-21 15:53:00|1900|1899.8|1900.4|1900|1900.4|1900.2|1900|1899.8|3820
1640101990000|2021-12-21 15:53:10|1900.2|1899.8|1899.4|1899.2|1900.6|1900.2|1899.2|1899|14957
1640102000000|2021-12-21 15:53:20|1899.6|1899|1899.8|1899.6|1900|1899.6|1899.2|1899|4946
1640102010000|2021-12-21 15:53:30|1900|1899.8|1899.8|1899.6|1900.2|1899.8|1899.8|1899.6|2307
1640102020000|2021-12-21 15:53:40|1900.2|1899.8|1900|1899.6|1900.2|1900|1900|1899.6|2005
1640102030000|2021-12-21 15:53:50|1899.8|1899.4|1899.4|1899.2|1900|1899.6|1899.4|1899|3394
1640102040000|2021-12-21 15:54:00|1899.2|1899|1899.2|1899|1899.2|1899|1898.6|1898.4|3506
1640102050000|2021-12-21 15:54:10|1899.4|1898.8|1899|1898.6|1899.4|1899|1898.8|1898.6|3523
1640102060000|2021-12-21 15:54:20|1899.2|1898.8|1899.2|1898.8|1899.4|1899|1899|1898.6|535
1640102070000|2021-12-21 15:54:30|1899.4|1899|1899.4|1899|1899.6|1899.2|1899.2|1898.8|132
1640102080000|2021-12-21 15:54:40|1899.2|1898.8|1899|1898.6|1899.2|1898.8|1898.8|1898.6|2111
1640102090000|2021-12-21 15:54:50|1898.8|1898.4|1898.6|1898.4|1899|1898.6|1898.6|1898.2|1476
1640102100000|2021-12-21 15:55:00|1899|1898.2|1899.2|1898.8|1899.2|1898.8|1898.8|1898.2|2282
1640102110000|2021-12-21 15:55:10|1899.4|1899|1899.6|1899.4|1899.8|1899.6|1899.2|1898.8|1168
1640102120000|2021-12-21 15:55:20|1899.8|1899.6|1900|1899.6|1900|1899.6|1899.8|1899.4|1719
1640102130000|2021-12-21 15:55:30|1899.8|1899.4|1900|1899.6|1900|1899.6|1899.4|1899.2|1867
1640102140000|2021-12-21 15:55:40|1900.2|1899.4|1899.8|1899.6|1900.2|1900|1899.8|1899.4|1679
1640102150000|2021-12-21 15:55:50|1900|1899.8|1900.2|1899.8|1900.4|1900|1899.8|1899.6|7786
1640102160000|2021-12-21 15:56:00|1900|1899.6|1900.2|1899.8|1900.4|1900.2|1900|1899.6|2750
1640102170000|2021-12-21 15:56:10|1900|1899.6|1900|1899.6|1900.4|1900|1900|1899.6|712
1640102180000|2021-12-21 15:56:20|1900.2|1899.8|1900.2|1899.8|1900.4|1900.2|1900|1899.6|1
1640102190000|2021-12-21 15:56:30|1900|1899.6|1900.4|1900|1900.4|1900|1900|1899.6|0
1640102200000|2021-12-21 15:56:40|1900.2|1899.8|1899.8|1899.4|1900.2|1900|1899.6|1899.4|3559
1640102210000|2021-12-21 15:56:50|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1898.8|1504
1640102220000|2021-12-21 15:57:00|1899.2|1898.8|1899.4|1899|1899.6|1899.2|1899.2|1898.8|1736
1640102230000|2021-12-21 15:57:10|1899.2|1899.2|1899|1898.8|1899.4|1899.2|1898.8|1898.6|6477
1640102240000|2021-12-21 15:57:20|1899.2|1899|1899.2|1899|1899.2|1899|1899|1898.6|1684
1640102250000|2021-12-21 15:57:30|1899.4|1898.8|1899.4|1899|1899.6|1899.2|1899.4|1898.8|244
1640102260000|2021-12-21 15:57:40|1899.2|1898.8|1899.6|1899.2|1899.6|1899.2|1899|1898.8|989
1640102270000|2021-12-21 15:57:50|1899.4|1899|1899.6|1899.4|1899.6|1899.4|1899.4|1899|132
1640102280000|2021-12-21 15:58:00|1899.8|1899.6|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|32
1640102290000|2021-12-21 15:58:10|1899.6|1899.2|1899.6|1899.4|1899.8|1899.4|1899.4|1899.2|133
1640102300000|2021-12-21 15:58:20|1899.4|1899.2|1899.4|1899|1899.6|1899.2|1899.2|1899|132
1640102310000|2021-12-21 15:58:30|1899.2|1898.8|1899.2|1898.8|1899.4|1899|1898.8|1898.6|6434
1640102320000|2021-12-21 15:58:40|1899.4|1899|1899.4|1898.8|1899.4|1899|1899|1898.8|0
1640102330000|2021-12-21 15:58:50|1899.2|1898.6|1899.2|1899|1899.2|1899|1898.8|1898.6|3078
1640102340000|2021-12-21 15:59:00|1899|1898.8|1899.2|1898.8|1899.4|1899|1898.8|1898.6|2182
1640102350000|2021-12-21 15:59:10|1899|1898.6|1898.8|1898.6|1899.4|1899|1898.8|1898.4|17854
1640102360000|2021-12-21 15:59:20|1898.6|1898.4|1899.2|1898.8|1899.4|1899|1898.6|1898.4|444
1640102370000|2021-12-21 15:59:30|1899.4|1899|1899.4|1899|1899.6|1899.2|1899.2|1899|1167
1640102380000|2021-12-21 15:59:40|1899.2|1899.2|1899.2|1898.8|1899.4|1899.2|1899|1898.8|3086
1640102390000|2021-12-21 15:59:50|1899|1898.6|1899|1898.6|1899.2|1899|1898.8|1898.6|1435
1640102400000|2021-12-21 16:00:00|1899.2|1898.8|1899.2|1898.8|1899.2|1898.8|1899|1898.6|0
1640102410000|2021-12-21 16:00:10|1899.4|1899|1898.6|1898.4|1899.6|1899.4|1898.6|1898.4|7138
1640102420000|2021-12-21 16:00:20|1898.4|1898.2|1898|1897.6|1898.6|1898.2|1897.8|1897.4|8958
1640102430000|2021-12-21 16:00:30|1897.8|1897.4|1898.4|1898.2|1898.4|1898.2|1897.6|1897.4|3894
1640102440000|2021-12-21 16:00:40|1898.6|1898.4|1898.6|1898.2|1898.6|1898.4|1898.6|1898.2|2233
1640102450000|2021-12-21 16:00:50|1898.4|1898.4|1898.8|1898.4|1898.8|1898.6|1898.4|1898.2|4022
1640102460000|2021-12-21 16:01:00|1899|1898.6|1899.2|1898.8|1899.4|1899.2|1898.8|1898.4|6958
1640102470000|2021-12-21 16:01:10|1899|1899|1899.8|1899.4|1899.8|1899.6|1899|1898.8|279
1640102480000|2021-12-21 16:01:20|1899.6|1899.2|1899.4|1899.2|1899.6|1899.2|1899.4|1899|1454
1640102490000|2021-12-21 16:01:30|1899.6|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|5729
1640102500000|2021-12-21 16:01:40|1900|1899.6|1899.8|1899.4|1900.2|1899.8|1899.8|1899.4|10382
1640102510000|2021-12-21 16:01:50|1899.6|1899.6|1899.8|1899.4|1899.8|1899.6|1899.6|1899.2|235
1640102520000|2021-12-21 16:02:00|1899.6|1899.6|1899.8|1899.6|1900|1899.6|1899.6|1899.6|254
1640102530000|2021-12-21 16:02:10|1899.6|1899.4|1899.6|1899.2|1899.6|1899.6|1899.4|1899.2|2005
1640102540000|2021-12-21 16:02:20|1899.4|1899|1899.6|1899.2|1899.6|1899.4|1899.2|1898.6|2565
1640102550000|2021-12-21 16:02:30|1899.8|1899.4|1900|1899.6|1900|1899.6|1899.6|1899.2|12
1640102560000|2021-12-21 16:02:40|1899.8|1899.8|1900|1899.6|1900|1899.8|1899.8|1899.6|1514
1640102570000|2021-12-21 16:02:50|1900.2|1899.8|1900|1899.8|1900.2|1900|1900|1899.6|4502
1640102580000|2021-12-21 16:03:00|1900.2|1900|1900|1899.6|1900.2|1900|1900|1899.6|2379
1640102590000|2021-12-21 16:03:10|1899.8|1899.8|1899.6|1899.4|1900|1899.8|1899.6|1899.4|262
1640102600000|2021-12-21 16:03:20|1899.4|1899.2|1899.8|1899.4|1900|1899.6|1899.4|1899.2|1557
1640102610000|2021-12-21 16:03:30|1900|1899.6|1900.2|1899.8|1900.4|1900.2|1900|1899.6|3868
1640102630000|2021-12-21 16:03:50|1900|1899.6|1900.4|1900|1900.6|1900.2|1899.8|1899.6|4845
1640102640000|2021-12-21 16:04:00|1900.2|1899.8|1900.4|1900|1900.4|1900|1900|1899.6|1346
1640102650000|2021-12-21 16:04:10|1900.2|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.6|1389
1640102660000|2021-12-21 16:04:20|1899.8|1899.8|1899.8|1899.6|1899.8|1899.8|1899.6|1899.4|1183
1640102670000|2021-12-21 16:04:30|1900|1899.8|1900.2|1899.8|1900.4|1900.2|1900|1899.6|5567
1640102680000|2021-12-21 16:04:40|1900.4|1900|1900.2|1899.8|1900.4|1900|1900.2|1899.8|0
1640102690000|2021-12-21 16:04:50|1900.4|1900|1900.2|1900|1900.4|1900|1900.2|1899.8|0
1640102700000|2021-12-21 16:05:00|1900.4|1900.2|1900.8|1900.4|1900.8|1900.4|1900.2|1900|4817
1640102710000|2021-12-21 16:05:10|1901|1900.6|1901|1900.6|1901|1900.8|1900.8|1900.4|0
1640102720000|2021-12-21 16:05:20|1900.8|1900.8|1901.4|1901|1901.4|1901.2|1900.8|1900.8|10478
1640102730000|2021-12-21 16:05:30|1901.6|1901.2|1901|1900.6|1901.6|1901.4|1901|1900.6|8569
1640102740000|2021-12-21 16:05:40|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|687
1640102750000|2021-12-21 16:05:50|1900.8|1900.8|1901.2|1900.8|1901.2|1901|1900.8|1900.6|648
1640102760000|2021-12-21 16:06:00|1901.4|1901|1901.4|1901|1901.6|1901.2|1901.2|1901|3408
1640102770000|2021-12-21 16:06:10|1901.6|1901.2|1901.8|1901.6|1901.8|1901.6|1901.6|1901.2|816
1640102780000|2021-12-21 16:06:20|1901.6|1901.4|1902|1901.6|1902|1901.8|1901.6|1901.4|364
1640102790000|2021-12-21 16:06:30||1901.8||1901.8||1901.8||1901.8|0
1640102800000|2021-12-21 16:06:40|1901.8|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.6|1697
1640102810000|2021-12-21 16:06:50|1901.8|1901.6|1902.4|1902|1902.6|1902.2|1901.8|1901.6|25184
1640102820000|2021-12-21 16:07:00|1902.6|1902.2|1902.6|1902.2|1902.8|1902.4|1902.4|1902|199
1640102830000|2021-12-21 16:07:10|1902.8|1902.4|1902.4|1902|1903|1902.6|1902.4|1902|3468
1640102840000|2021-12-21 16:07:20|1902.2|1902.2|1902.4|1902|1902.4|1902.2|1902.2|1902|110
1640102850000|2021-12-21 16:07:30|1902.2|1901.8|1902|1901.6|1902.2|1901.8|1901.4|1901.2|13252
1640102860000|2021-12-21 16:07:40|1902.2|1901.8|1902.6|1902.2|1902.8|1902.4|1902|1901.8|1993
1640102870000|2021-12-21 16:07:50|1902.4|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|3845
1640102880000|2021-12-21 16:08:00|1902.4|1902|1902.4|1902.2|1902.6|1902.2|1902.2|1902|3185
1640102890000|2021-12-21 16:08:10|1902.2|1902|1902|1901.6|1902.4|1902|1902|1901.4|2609
1640102900000|2021-12-21 16:08:20|1902.2|1901.8|1902.4|1902|1902.4|1902.2|1902|1901.8|1661
1640102910000|2021-12-21 16:08:30|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902|1150
1640102920000|2021-12-21 16:08:40|1902.6|1902|1902.8|1902.4|1902.8|1902.4|1902.6|1902|399
1640102930000|2021-12-21 16:08:50|1902.6|1902.2|1902.8|1902.4|1902.8|1902.4|1902.6|1902.2|448
1640102940000|2021-12-21 16:09:00|1902.6|1902.2|1902.6|1902.4|1902.8|1902.6|1902.4|1902.2|1373
1640102950000|2021-12-21 16:09:10|1902.8|1902.2|1903.2|1903|1903.2|1903|1902.6|1902.2|6879
1640102960000|2021-12-21 16:09:20|1903.4|1903.2|1903.8|1903.2|1904|1903.8|1903.4|1903.2|10882
1640102970000|2021-12-21 16:09:30||1903.4||1903.4||1903.4||1903.2|0
1640102980000|2021-12-21 16:09:40|1903.6|1903.2|1903.6|1903.4|1903.8|1903.4|1903.6|1903.2|884
1640103000000|2021-12-21 16:10:00|1903.4|1903.2|1903.2|1902.8|1903.6|1903.2|1903.2|1902.8|4380
1640103010000|2021-12-21 16:10:10|1903|1902.6|1902.2|1902|1903.2|1902.8|1902.2|1902|11848
1640103020000|2021-12-21 16:10:20|1902.4||1902.2||1902.4||1902.2||0
1640103030000|2021-12-21 16:10:30|1902.4|1902.2|1902.4|1902|1902.6|1902.4|1902|1901.8|2017
1640103040000|2021-12-21 16:10:40|1902.2|1901.8|1902.2|1901.8|1902.2|1902|1901.8|1901.6|2655
1640103050000|2021-12-21 16:10:50|1902.4|1902|1902.2|1901.8|1902.4|1902.2|1902|1901.8|7060
1640103060000|2021-12-21 16:11:00|1902.4|1902|1902.6|1902.4|1902.6|1902.4|1902.4|1902|1593
1640103070000|2021-12-21 16:11:10|1902.8|1902.2|1903.2|1902.8|1903.2|1902.8|1902.8|1902.2|949
1640103080000|2021-12-21 16:11:20|1903|1902.6|1903|1902.6|1903.2|1902.6|1902.8|1902.6|1471
1640103090000|2021-12-21 16:11:30|1902.8|1902.4|1902.8|1902.6|1902.8|1902.6|1902.6|1902.4|1036
1640103100000|2021-12-21 16:11:40|1903|1902.8|1903.2|1903|1903.4|1903.2|1903|1902.8|2682
1640103110000|2021-12-21 16:11:50|1903.4|1902.8|1903.2|1902.8|1903.6|1902.8|1903|1902.8|672
1640103120000|2021-12-21 16:12:00|1903||1903||1903||1903||0
1640103130000|2021-12-21 16:12:10|1902.8|1902.6|1902.8|1902.6|1902.8|1902.6|1902.8|1902.4|2040
1640103140000|2021-12-21 16:12:20|1902.6|1902.4|1902.8|1902.4|1903|1902.6|1902.6|1902.4|4436
1640103150000|2021-12-21 16:12:30|1902.6||1902.8||1902.8||1902.6||0
1640103160000|2021-12-21 16:12:40|1903|1902.6|1903|1902.8|1903.2|1903|1903|1902.4|433
1640103170000|2021-12-21 16:12:50|1903.2|1903|1903.4|1903|1903.4|1903.2|1903.2|1903|3943
1640103180000|2021-12-21 16:13:00|1903.2|1902.8|1903.2|1902.8|1903.2|1903|1903.2|1902.8|1981
1640103190000|2021-12-21 16:13:10||1903||1903||1903||1902.8|500
1640103200000|2021-12-21 16:13:20|1903.4|1902.8|1903.6|1903.4|1903.8|1903.6|1903.4|1902.8|8376
1640103210000|2021-12-21 16:13:30|1903.4|1903.2|1903.4|1903.2|1903.4|1903.4|1903.4|1903.2|2266
1640103220000|2021-12-21 16:13:40|1903.6|1903.4|1903.6|1903.2|1903.8|1903.4|1903.4|1903.2|1481
1640103230000|2021-12-21 16:13:50|1903.4|1903|1903|1902.6|1903.4|1903.2|1903|1902.6|14156
1640103240000|2021-12-21 16:14:00|1902.8|1902.4|1903|1902.8|1903.2|1903|1902.6|1902.4|12642
1640103250000|2021-12-21 16:14:10|1903.2|1903|1903.2|1903|1903.2|1903|1903|1902.8|2595
1640103270000|2021-12-21 16:14:30|1903|1902.8|1902.6|1902.2|1903.2|1902.8|1902.4|1902.2|34873
1640103280000|2021-12-21 16:14:40|1902.8|1902.4|1902.4|1902.2|1902.8|1902.6|1902.4|1902.2|3623
1640103290000|2021-12-21 16:14:50|1902.6|1902.4|1902.2|1901.8|1902.8|1902.4|1902.2|1901.8|10716
1640103300000|2021-12-21 16:15:00|1902|1902|1902|1901.6|1902|1902|1902|1901.6|1611
1640103310000|2021-12-21 16:15:10|1901.8|1901.4|1901.8|1901.4|1902|1901.8|1901.8|1901.4|2603
1640103320000|2021-12-21 16:15:20|1902|1901.6|1902|1901.6|1902.2|1901.8|1901.8|1901.4|6296
1640103330000|2021-12-21 16:15:30|1901.8|1901.4|1901.4|1901|1902|1901.6|1901.2|1901|5866
1640103340000|2021-12-21 16:15:40|1901.2|1901.2|1901.6|1901.2|1901.6|1901.4|1901|1900.8|4685
1640103350000|2021-12-21 16:15:50|1901.4|1901|1902|1901.8|1902|1901.8|1901.4|1901|76
1640103360000|2021-12-21 16:16:00|1902.2|1902|1902.4|1902.2|1902.6|1902.2|1902|1901.8|37275
1640103370000|2021-12-21 16:16:10|1902.6||1902.6||1902.6||1902.6||2608
1640103380000|2021-12-21 16:16:20|1902.4|1902|1902.2|1901.8|1902.4|1902|1902|1901.8|892
1640103390000|2021-12-21 16:16:30|1902.4|1902|1902.2|1901.8|1902.4|1902|1902.2|1901.8|2987
1640103400000|2021-12-21 16:16:40|1902|1901.6|1901.8|1901.4|1902|1901.6|1901.6|1901.4|2169
1640103410000|2021-12-21 16:16:50|1902|1901.6|1901.2|1901|1902|1901.6|1901.2|1901|3215
1640103420000|2021-12-21 16:17:00|1901.4|1901.2|1901|1900.8|1901.4|1901.2|1901|1900.8|285
1640103430000|2021-12-21 16:17:10|1901.2|1901|1901.2|1900.8|1901.4|1901.2|1901|1900.8|2426
1640103440000|2021-12-21 16:17:20|1901.4|1901|1901.2|1900.8|1901.4|1901|1901.2|1900.8|0
1640103450000|2021-12-21 16:17:30|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1901|1900.6|1962
1640103460000|2021-12-21 16:17:40|1901.4|1901|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|3815
1640103470000|2021-12-21 16:17:50|1901|1900.6|1901|1900.6|1901|1900.6|1900.8|1900.6|653
1640103480000|2021-12-21 16:18:00||1900.8||1900.8||1900.8||1900.6|0
1640103490000|2021-12-21 16:18:10|1901.2|1901|1901.6|1901.2|1901.8|1901.4|1901.2|1901|177
1640103500000|2021-12-21 16:18:20|1901.8|1901.4|1901.6|1901.4|1901.8|1901.4|1901.4|1901|6864
1640103510000|2021-12-21 16:18:30|1901.4|1901.2|1901.8|1901.4|1901.8|1901.4|1901.4|1901|1731
1640103520000|2021-12-21 16:18:40|1901.6|1901.6|1901.6|1901.2|1901.6|1901.6|1901.4|1901.2|4746
1640103530000|2021-12-21 16:18:50|1901.4|1901|1901.2|1901|1901.4|1901|1900.8|1900.6|7777
1640103540000|2021-12-21 16:19:00|1901.4|1901.2|1902|1901.8|1902.2|1902|1901.4|1901.2|4523
1640103550000|2021-12-21 16:19:10|1902.2|1902|1902.2|1902|1902.2|1902|1902.2|1902|1646
1640103560000|2021-12-21 16:19:20|1902.4|1901.8|1902.4|1902.2|1902.6|1902.2|1902.2|1901.8|1502
1640103570000|2021-12-21 16:19:30|1902.6|1902.4|1902.6|1902.4|1902.8|1902.4|1902.4|1902.4|2293
1640103580000|2021-12-21 16:19:40|1902.4|1902.2|1902.4|1902.2|1902.6|1902.4|1902.4|1902.2|3279
1640103590000|2021-12-21 16:19:50|1902.6|1902|1902.4|1902.2|1902.6|1902.2|1902.2|1902|10244
1640103600000|2021-12-21 16:20:00|1902.6|1902|1902.8|1902.4|1902.8|1902.6|1902.4|1902|2567
1640103610000|2021-12-21 16:20:10|1903|1902.6|1902.6|1902.4|1903|1902.6|1902.6|1902.4|1704
1640103620000|2021-12-21 16:20:20|1902.8|1902.6|1903.2|1902.8|1903.2|1903|1902.8|1902.4|13940
1640103630000|2021-12-21 16:20:30|1903.4|1903|1903.2|1902.8|1903.4|1903|1903|1902.8|8446
1640103640000|2021-12-21 16:20:40|1903.4|1903|1903.6|1903.2|1903.6|1903.4|1903.2|1902.8|8062
1640103650000|2021-12-21 16:20:50|1903.8|1903.4|1903.8|1903.4|1903.8|1903.6|1903.6|1903.2|2155
1640103660000|2021-12-21 16:21:00|1904|1903.6|1904.2|1904|1904.2|1904|1903.8|1903.4|5637
1640103670000|2021-12-21 16:21:10|1904|1903.8|1903.6|1903.4|1904.2|1904|1903.4|1903.2|8449
1640103680000|2021-12-21 16:21:20|1903.8|1903.6|1904.4|1904.2|1904.6|1904.2|1903.8|1903.4|1896
1640103690000|2021-12-21 16:21:30|1904.6|1904|1903.6|1903.4|1904.6|1904.2|1903.6|1903.4|8496
1640103700000|2021-12-21 16:21:40|1903.8|1903.6|1904|1903.6|1904|1903.6|1903.4|1903.2|3985
1640103710000|2021-12-21 16:21:50|1903.8|1903.4|1903.8|1903.6|1904|1903.6|1903.8|1903.4|0
1640103720000|2021-12-21 16:22:00|1904||1904||1904||1903.8||0
1640103730000|2021-12-21 16:22:10|1904.2|1903.8|1903.8|1903.4|1904.2|1904|1903.6|1903.4|5226
1640103740000|2021-12-21 16:22:20|1904|1903.6|1903.4|1903.2|1904|1903.8|1903.4|1903.2|1444
1640103750000|2021-12-21 16:22:30|1903.6|1903|1903.2|1903|1903.6|1903.4|1903.2|1902.8|7586
1640103760000|2021-12-21 16:22:40|1903.4|1903.2|1903.4|1903|1903.4|1903.2|1903.2|1903|1008
1640103780000|2021-12-21 16:23:00|1903.6|1903.2|1903.6|1903.2|1903.8|1903.4|1903.4|1903.2|10136
1640103790000|2021-12-21 16:23:10|1903.4|1903.4|1903.6|1903.4|1903.6|1903.4|1903.4|1903.4|249
1640103800000|2021-12-21 16:23:20|1903.8||1903.8||1903.8||1903.8||77
1640103810000|2021-12-21 16:23:30|1904|1903.6|1903.8|1903.6|1904|1903.8|1903.8|1903.4|438
1640103820000|2021-12-21 16:23:40|1903.4|1903.4|1903.8|1903.6|1903.8|1903.6|1903.4|1903.2|11203
1640103830000|2021-12-21 16:23:50|1904||1903.8||1904||1903.8||1331
1640103840000|2021-12-21 16:24:00|1904|1903.8|1903.8|1903.4|1904|1903.8|1903.6|1903.4|632
1640103850000|2021-12-21 16:24:10|1903.6|1903.6|1903.2|1903|1903.6|1903.6|1903.2|1902.8|4625
1640103860000|2021-12-21 16:24:20|1903.4|1903.2|1903.8|1903.4|1903.8|1903.6|1903.4|1903|1421
1640103870000|2021-12-21 16:24:30|1904|1903.6|1904.2|1903.8|1904.2|1904|1904|1903.6|1884
1640103880000|2021-12-21 16:24:40|1904|1904|1904.2|1904|1904.2|1904|1904|1903.8|2333
1640103890000|2021-12-21 16:24:50|1904|1903.8|1903.8|1903.6|1904|1903.8|1903.8|1903.6|1409
1640103900000|2021-12-21 16:25:00|1903.6|1903.4|1903.6|1903.2|1903.8|1903.6|1903.6|1903.2|1989
1640103910000|2021-12-21 16:25:10|1903.4|1903.4|1903.6|1903.4|1903.8|1903.4|1903.4|1903.2|2226
1640103920000|2021-12-21 16:25:20|1903.4|1903.2|1903.6|1903|1903.6|1903.2|1903|1902.8|2772
1640103930000|2021-12-21 16:25:30|1903.4|1903.2|1903.6|1903.2|1903.6|1903.4|1903.2|1903|4966
1640103940000|2021-12-21 16:25:40|1903.4|1903.4|1903.4|1903.2|1903.8|1903.6|1903.4|1903.2|1703
1640103950000|2021-12-21 16:25:50|1903.6|1903|1903.6|1903.2|1903.6|1903.2|1903.6|1903|50
1640103960000|2021-12-21 16:26:00|1903.8|1903.4|1903.2|1903|1903.8|1903.4|1903.2|1903|3167
1640103970000|2021-12-21 16:26:10|1903|1902.8|1903|1902.8|1903|1903|1903|1902.6|5355
1640103980000|2021-12-21 16:26:20|1903.2|1903|1903.2|1903|1903.4|1903|1903|1902.8|800
1640103990000|2021-12-21 16:26:30|1903|1902.8|1903|1902.8|1903|1902.8|1902.6|1902.4|2535
1640104000000|2021-12-21 16:26:40|1903.2|1902.6|1903.6|1903.4|1903.6|1903.4|1903.2|1902.6|3074
1640104010000|2021-12-21 16:26:50|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.4|6495
1640104020000|2021-12-21 16:27:00|1903.6|1903.4|1903.2|1902.8|1903.8|1903.4|1903.2|1902.8|7120
1640104030000|2021-12-21 16:27:10|1903.4|1903|1903.6|1903.2|1903.6|1903.4|1903.4|1903|650
1640104040000|2021-12-21 16:27:20|||||||||300
1640104050000|2021-12-21 16:27:30|1903.4|1903|1903.4|1903.2|1903.6|1903.4|1903.2|1903|3441
1640104060000|2021-12-21 16:27:40|1903.6|1903|1903.8|1903.6|1903.8|1903.6|1903.4|1903|5874
1640104070000|2021-12-21 16:27:50|1904|1903.4|1903.6|1903.4|1904|1903.6|1903.4|1903.2|21517
1640104080000|2021-12-21 16:28:00|1903.8|1903.6|1903.8|1903.6|1904|1903.6|1903.6|1903.4|11208
1640104090000|2021-12-21 16:28:10|1904||1903.8||1904||1903.8||1782
1640104100000|2021-12-21 16:28:20|1904|1903.8|1903.6|1903.4|1904|1903.8|1903.6|1903.4|12343
1640104110000|2021-12-21 16:28:30|1903.8|1903.6|1905.4|1905|1905.6|1905.2|1903.6|1903.4|55319
1640104120000|2021-12-21 16:28:40|1905.2|1905.2|1905|1904.6|1905.2|1905.2|1904.6|1904.4|5691
1640104130000|2021-12-21 16:28:50|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.8|7052
1640104140000|2021-12-21 16:29:00|1905|1904.6|1904.8|1904.4|1905|1904.6|1904.2|1903.8|25330
1640104150000|2021-12-21 16:29:10|1904.6|1904.6|1904.6|1904.2|1904.6|1904.6|1904.4|1904.2|2274
1640104160000|2021-12-21 16:29:20|1904.8|1904.4|1904.6|1904.4|1904.8|1904.6|1904.6|1904.2|1020
1640104170000|2021-12-21 16:29:30|1904.8|1904.6|1905|1904.6|1905.2|1905|1904.8|1904.4|5342
1640104180000|2021-12-21 16:29:40|1905.2|1904.8|1905.8|1905.4|1906|1905.6|1905.2|1904.6|4851
1640104190000|2021-12-21 16:29:50|1905.6|1905.6|1905.6|1904.8|1905.8|1905.6|1905.4|1904.8|8192
1640160000000|2021-12-22 08:00:00|1905.8|1903.4|1903.2|1901.8|1905.8|1903.4|1901.2|1901|71727
1640160010000|2021-12-22 08:00:10|1903|1901.6|1905.2|1904|1905.2|1904|1903|1901.2|1879
1640160020000|2021-12-22 08:00:20|1905|1903.6|1902.2|1900.4|1905.2|1903.6|1902.2|1900|2316
1640160030000|2021-12-22 08:00:30|1901.8|1900.2|1900.6|1898.8|1901.8|1900.4|1899|1898.6|21162
1640160040000|2021-12-22 08:00:40|1900.8|1899|1903.2|1901.6|1903.6|1901.6|1900.8|1899|3178
1640160050000|2021-12-22 08:00:50|1903.8|1901.8|1902.4|1901.2|1903.8|1902|1901.4|1899.8|1651
1640160060000|2021-12-22 08:01:00|1902.6|1901.4|1901.8|1900.8|1903.8|1902.6|1901.8|1900.4|6204
1640160070000|2021-12-22 08:01:10|1901.6|1900.6|1902.8|1901.8|1902.8|1902.2|1901|1900.4|5713
1640160080000|2021-12-22 08:01:20|1903.2|1902|1904.2|1903|1904.4|1903|1902.8|1901.8|1569
1640160090000|2021-12-22 08:01:30|1904|1902.8|1903.2|1902|1904.2|1903|1903.2|1902|365
1640160100000|2021-12-22 08:01:40|1902.2|1902.2|1902.2|1901|1903.2|1902.4|1901|1900.4|10498
1640160110000|2021-12-22 08:01:50|1902|1900.8|1903|1902.2|1903|1902.2|1901.8|1900.8|5217
1640160120000|2021-12-22 08:02:00|1903.2|1902.4|1903|1902.2|1904.2|1902.8|1902.4|1902|13946
1640160130000|2021-12-22 08:02:10|1902.8|1902|1903.4|1902.2|1903.6|1902.2|1901.8|1901|14082
1640160140000|2021-12-22 08:02:20|1903.6|1902.4|1904.2|1903.2|1905.2|1904.2|1903.6|1902.4|5628
1640160150000|2021-12-22 08:02:30||1903.4||1903.4||1904||1903.2|20
1640160160000|2021-12-22 08:02:40|1903.8|1903.2|1904.2|1903.4|1904.2|1904|1903.8|1903.2|450
1640160170000|2021-12-22 08:02:50|1904.4|1903.6|1904|1903|1905.4|1904.6|1904|1903|15468
1640160180000|2021-12-22 08:03:00|1904.4|1903.2|1905.2|1904|1905.6|1904.6|1904.4|1903.2|122
1640160190000|2021-12-22 08:03:10|1905|1903.6|1903.6|1903|1905|1903.6|1903.4|1902.4|7465
1640160200000|2021-12-22 08:03:20|1904|1903.2|1903.4|1902.6|1904|1903.4|1903.2|1902.2|18364
1640160210000|2021-12-22 08:03:30|1903.8|1902.8|1903.2|1902.2|1904.4|1903.6|1902.4|1902|8844
1640160220000|2021-12-22 08:03:40|1903|1902|1902.6|1901.4|1903.2|1902|1902.2|1901.4|1036
1640160230000|2021-12-22 08:03:50|1902.4|1901.6|1903|1902|1903|1902.6|1902.4|1901.6|697
1640160240000|2021-12-22 08:04:00|1902.8|1902.2|1905|1904.2|1905|1904.6|1902.8|1902|15491
1640160250000|2021-12-22 08:04:10|1904.8|1904|1904.6|1903.6|1904.8|1904|1903.6|1902.4|7747
1640160260000|2021-12-22 08:04:20|1904.8|1903.8|1903.4|1902.8|1905|1904|1903.4|1902.6|524
1640160270000|2021-12-22 08:04:30|1903.2|1902.6|1904.6|1903|1904.6|1903.4|1903.2|1902.6|88
1640160280000|2021-12-22 08:04:40|1904.4|1903.2|1904|1902.8|1904.4|1903.4|1903.4|1902.6|208
1640160290000|2021-12-22 08:04:50|1903.8|1902.6|1903.4|1902.4|1903.8|1903|1903.4|1902.2|1142
1640160300000|2021-12-22 08:05:00|1903|1902.2|1904|1903.2|1904.6|1903.6|1903|1902.2|5509
1640160310000|2021-12-22 08:05:10|1903.8|1902.6|1903.8|1903|1904.4|1903.2|1903.2|1902.4|862
1640160320000|2021-12-22 08:05:20|1904.4|1903.2|1904|1902.8|1904.4|1903.6|1903.4|1902.6|2252
1640160330000|2021-12-22 08:05:30|1903.8|1902.6|1904.4|1903.4|1904.4|1903.4|1903.4|1902.6|0
1640160340000|2021-12-22 08:05:40|1904.6|1903.2|1903.8|1902.8|1904.6|1903.2|1903|1902.4|1049
1640160350000|2021-12-22 08:05:50|1904|1903|1903.4|1902.4|1904.2|1903|1903|1902|1324
1640160360000|2021-12-22 08:06:00|1903.2|1902.2|1903.2|1902.2|1903.4|1902.4|1902.6|1902|0
1640160370000|2021-12-22 08:06:10|1903|1902|1902.6|1902|1903.2|1902.2|1902.6|1902|1229
1640160380000|2021-12-22 08:06:20|1902.4|1901.8|1901|1900|1902.6|1902|1901|1900|17879
1640160390000|2021-12-22 08:06:30|1901.2|1900.2|1901|1900|1901.2|1900.6|1900.8|1900|1379
1640160400000|2021-12-22 08:06:40|1900.8|1900.2|1901|1900.4|1901.4|1900.8|1900.6|1899.4|2802
1640160410000|2021-12-22 08:06:50|1901.4|1900.6|1901.4|1900.8|1901.4|1900.8|1900.8|1900.6|218
1640160420000|2021-12-22 08:07:00|1901.6|1901|1900.8|1899.8|1902.4|1901.4|1900.8|1899.6|4399
1640160430000|2021-12-22 08:07:10|1901|1900|1900.8|1900.2|1901.4|1900.6|1900.8|1900|500
1640160440000|2021-12-22 08:07:20|1901.2|1900|1901.4|1900.6|1901.4|1900.6|1901.2|1900|258
1640160450000|2021-12-22 08:07:30|1902|1900.8|1901.6|1900.6|1902|1901|1901.2|1900|2180
1640160460000|2021-12-22 08:07:40|1901.4|1900.4|1900.8|1900.2|1901.6|1900.6|1900.8|1900|2314
1640160470000|2021-12-22 08:07:50|1900.6|1900|1901.2|1900.4|1901.2|1900.4|1899.8|1899|5794
1640160480000|2021-12-22 08:08:00|1901.4|1900.6|1902|1901|1902.4|1901|1901.2|1900.4|813
1640160490000|2021-12-22 08:08:10|1902.2|1901.2|1901.2|1900.2|1902.4|1901.4|1900.8|1899.4|630
1640160500000|2021-12-22 08:08:20|1901|1900.4|1901.2|1900.4|1901.2|1900.6|1901|1900.2|1828
1640160510000|2021-12-22 08:08:30|1901|1900.2|1901|1900|1901|1900.2|1901|1900|0
1640160520000|2021-12-22 08:08:40|1900.8|1900.2|1900.6|1900|1900.8|1900.2|1900.4|1900|500
1640160530000|2021-12-22 08:08:50|1900.8|1900.2|1902|1901.2|1902.4|1901.4|1900.8|1900.2|1298
1640160540000|2021-12-22 08:09:00|1902.2|1901.4|1902.2|1901.4|1902.2|1901.4|1902.2|1901.4|0
1640160550000|2021-12-22 08:09:10|1902.6|1901.6|1901.8|1900.6|1903|1902|1901.4|1900.4|3947
1640160560000|2021-12-22 08:09:20|1901.6|1900.4|1901.6|1900.6|1901.8|1901.2|1900.8|1900.2|10926
1640160570000|2021-12-22 08:09:30|1901.4|1900.8|1900.8|1900.4|1902|1901.2|1900.8|1900.4|3444
1640160580000|2021-12-22 08:09:40|1900.6|1900.2|1901.2|1900.4|1901.4|1900.6|1900.6|1900|4058
1640160590000|2021-12-22 08:09:50|1901|1900.2|1901.2|1900.6|1901.2|1900.6|1900.8|1900|1591
1640160600000|2021-12-22 08:10:00|1901|1900.4|1901.2|1900.6|1901.2|1900.6|1900.2|1899.4|3743
1640160610000|2021-12-22 08:10:10|1901.6|1900.8|1901.8|1900.8|1902|1901|1901.4|1900.6|2314
1640160620000|2021-12-22 08:10:20|1901.6|1901|1901.2|1900.4|1901.8|1901|1901.2|1900.4|0
1640160630000|2021-12-22 08:10:30|1901|1900.2|1899.6|1898.8|1901|1900.2|1899.6|1898.8|4203
1640160640000|2021-12-22 08:10:40|1899.4|1898.4|1899.6|1898.8|1899.6|1898.8|1899|1898.2|1583
1640160650000|2021-12-22 08:10:50|1899.4|1899|1899.6|1898.4|1899.8|1899.2|1899.2|1898.4|277
1640160660000|2021-12-22 08:11:00|1899.8|1898.6|1899.6|1898.8|1900.4|1899.6|1899.6|1898.6|0
1640160670000|2021-12-22 08:11:10|1899.8|1899|1900|1899.4|1900|1899.4|1899.2|1898.4|208
1640160680000|2021-12-22 08:11:20|1900.2|1899.6|1901.4|1900.4|1901.4|1900.6|1900.2|1899.6|7609
1640160690000|2021-12-22 08:11:30|1901.2|1900.6|1901.2|1900.6|1901.6|1900.8|1900|1899.6|20492
1640160700000|2021-12-22 08:11:40|1901|1900.4|1901.2|1900.6|1901.2|1900.6|1901|1900.4|0
1640160710000|2021-12-22 08:11:50|1901|1900.4|1901|1900.4|1901.8|1901|1901|1900.4|2533
1640160720000|2021-12-22 08:12:00|1901.2|1900.6|1901.8|1901|1902.6|1901.8|1901|1900.4|5862
1640160730000|2021-12-22 08:12:10|1901.6|1900.8|1901.4|1900.6|1901.6|1901|1901|1900.2|14000
1640160740000|2021-12-22 08:12:20|1901.2|1900.2|1901.4|1900.8|1901.4|1900.8|1901|1900.2|1303
1640160750000|2021-12-22 08:12:30|1901.6|1900.4|1901.8|1901.2|1901.8|1901.2|1901.6|1900.4|2147
1640160760000|2021-12-22 08:12:40|1902.2|1901.4|1902.2|1901.6|1902.6|1902|1902|1901.4|2354
1640160770000|2021-12-22 08:12:50|1902|1901.4|1901.6|1901.2|1902.6|1901.8|1901.4|1901.2|14016
1640160780000|2021-12-22 08:13:00|1901.8|1901.4|1902.8|1901.8|1903|1902|1901.8|1901.4|764
1640160790000|2021-12-22 08:13:10|1902.6|1901.6|1902.8|1902|1902.8|1902|1902.4|1901.6|0
1640160800000|2021-12-22 08:13:20|1902.6|1901.8|1902|1901.4|1902.6|1901.8|1901.4|1901.2|9445
1640160810000|2021-12-22 08:13:30|1902.2|1901.6|1902.8|1901.8|1902.8|1901.8|1902.2|1901.6|107
1640160820000|2021-12-22 08:13:40||1902||1901.8||1902.2||1901.8|0
1640160830000|2021-12-22 08:13:50|1902.6|1901.6|1902.4|1901.8|1902.6|1901.8|1902.4|1901.4|0
1640160840000|2021-12-22 08:14:00|1902.8|1902.2|1902.6|1901.8|1903.2|1902.4|1902.6|1901.8|769
1640160850000|2021-12-22 08:14:10|1902.8|1902|1902.6|1901.6|1903|1902.2|1902.2|1901.4|3000
1640160860000|2021-12-22 08:14:20|1902.4|1901.4|1902.2|1901.4|1902.4|1901.6|1902.2|1901.2|6557
1640160870000|2021-12-22 08:14:30|1902|1901.6|1901.6|1901|1902|1901.6|1901.4|1901|2546
1640160880000|2021-12-22 08:14:40|1901.4|1901.2|1902.4|1901.8|1902.4|1901.8|1901.4|1900.8|1744
1640160890000|2021-12-22 08:14:50|1902.2|1901.6|1901.8|1901|1902.2|1901.6|1901.4|1901|619
1640160900000|2021-12-22 08:15:00|1902.2|1901.2|1902.2|1901.2|1902.2|1901.6|1901.8|1901.2|941
1640160910000|2021-12-22 08:15:10|1902|1901.4|1902|1901.6|1902.4|1902|1901.8|1901.2|2904
1640160920000|2021-12-22 08:15:20|1902.2|1901.4|1902.2|1901.6|1902.4|1901.8|1902.2|1901.4|158
1640160930000|2021-12-22 08:15:30|1902|1901.4|1902.2|1901.8|1902.2|1901.8|1901.6|1901|4285
1640160940000|2021-12-22 08:15:40|1902|1901.6|1903|1902.4|1903.2|1902.4|1902|1901.2|4010
1640160950000|2021-12-22 08:15:50|1903.4|1902.6|1903.6|1903|1903.8|1903|1903|1902.6|1175
1640160960000|2021-12-22 08:16:00|1903.8|1903.2|1904.8|1904.2|1904.8|1904.2|1903.6|1903|24502
1640160970000|2021-12-22 08:16:10|1904.4|1904|1904.4|1904|1904.4|1904.2|1904.4|1904|1050
1640160980000|2021-12-22 08:16:20|1904.2|1903.8|1904|1903.2|1904.2|1904|1904|1903.2|3238
1640160990000|2021-12-22 08:16:30|1903.8|1903|1902.8|1902|1903.8|1903|1902.4|1901.6|14646
1640161000000|2021-12-22 08:16:40|1902.6|1902.2|1902.8|1902|1902.8|1902.2|1902.4|1901.6|0
1640161010000|2021-12-22 08:16:50|1903|1902.2|1902.8|1902.4|1903.6|1903|1902.8|1902|6548
1640161020000|2021-12-22 08:17:00|1902.6|1902.2|1902.8|1902.2|1903|1902.4|1902.4|1902|6094
1640161030000|2021-12-22 08:17:10|1903|1902.4|1903|1902.4|1903|1902.4|1902.8|1902.2|0
1640161040000|2021-12-22 08:17:20|1902.8|1902.2|1903|1902.4|1903|1902.4|1902.8|1902.2|0
1640161050000|2021-12-22 08:17:30|1902.8|1902.6|1902.8|1902|1902.8|1902.6|1902.4|1901.6|2264
1640161060000|2021-12-22 08:17:40|1902.6|1901.8|1902.4|1901.6|1902.6|1902.2|1902.4|1901.6|7000
1640161070000|2021-12-22 08:17:50|1902.6|1901.8|1903|1902.4|1903|1902.4|1902.4|1901.8|0
1640161080000|2021-12-22 08:18:00|1902.8|1902.6|1903.6|1902.8|1903.8|1903.2|1902.8|1902.6|935
1640161090000|2021-12-22 08:18:10|1903.4|1902.6|1903.2|1902.6|1903.6|1903|1903.2|1902.6|620
1640161100000|2021-12-22 08:18:20|1903.4|1902.8|1903.6|1902.8|1903.8|1902.8|1903.2|1902.4|0
1640161110000|2021-12-22 08:18:30|1903.4||1903.6||1903.8||1903.4||0
1640161120000|2021-12-22 08:18:40|1903.4|1902.4|1903.4|1902.4|1903.4|1902.6|1903.2|1902.4|0
1640161130000|2021-12-22 08:18:50|1903.6|1902.6|1904|1903.2|1904|1903.6|1903.6|1902.6|1972
1640161140000|2021-12-22 08:19:00|1903.8|1903.4|1903.8|1903.2|1904|1903.4|1903.4|1902.8|1162
1640161150000|2021-12-22 08:19:10|1904||1904||1904||1903.8||0
1640161160000|2021-12-22 08:19:20|1904.2|1903.4|1904|1903.6|1904.8|1904|1904|1903.4|11727
1640161170000|2021-12-22 08:19:30|1904.2|1903.8|1904|1903.4|1904.4|1903.8|1903.6|1903.2|3519
1640161180000|2021-12-22 08:19:40|1904.2|1903.2|1904.4|1903.8|1904.4|1903.8|1904|1903.2|1050
1640161190000|2021-12-22 08:19:50|1904.2|1903.6|1904|1903.4|1904.4|1903.8|1904|1903.4|1880
1640161200000|2021-12-22 08:20:00|1903.8|1903.2|1904|1903.4|1904.4|1903.6|1903.6|1903.2|2839
1640161220000|2021-12-22 08:20:20|1904.4|1903.6|1904.4|1903.8|1904.4|1904|1904.4|1903.4|0
1640161230000|2021-12-22 08:20:30|1904.8|1904|1904.4|1904|1904.8|1904.2|1904.4|1904|1303
1640161240000|2021-12-22 08:20:40|1904.2|1903.8|1904|1903.4|1904.2|1903.8|1904|1903.2|2231
1640161250000|2021-12-22 08:20:50||1903.2||1903.4||1903.4||1903.2|0
1640161260000|2021-12-22 08:21:00|1903.8|1903.2|1903.6|1902.8|1903.8|1903.2|1903.2|1902.6|8363
1640161270000|2021-12-22 08:21:10|1903.2|1902.6|1902.4|1902|1903.2|1902.8|1902.4|1902|0
1640161280000|2021-12-22 08:21:20|1902.6|1902.2|1903|1902.4|1903.6|1903|1902.6|1902.2|924
1640161290000|2021-12-22 08:21:30|1902.8|1902.2|1903|1902.4|1903|1902.4|1902.8|1902|0
1640161300000|2021-12-22 08:21:40|1902.8|1902.2|1902.8|1902|1903|1902.4|1902.4|1902|1665
1640161310000|2021-12-22 08:21:50|1902.6|1902.2|1903|1902.4|1903|1902.6|1902.6|1902|0
1640161320000|2021-12-22 08:22:00|1902.8|1902.6|1902.2|1901.6|1902.8|1902.6|1902.2|1901.6|14969
1640161330000|2021-12-22 08:22:10|1902|1901.4|1902.2|1901.4|1902.2|1902|1901.8|1901.4|602
1640161340000|2021-12-22 08:22:20|1902|1901.6|1901.6|1901.2|1902|1901.6|1901.4|1901|2988
1640161350000|2021-12-22 08:22:30|1901.4|1901|1902.2|1901.2|1902.2|1901.6|1901.4|1901|1393
1640161360000|2021-12-22 08:22:40|1902.4|1901.4|1902.4|1901.6|1902.6|1901.6|1902.4|1901.4|0
1640161370000|2021-12-22 08:22:50|1902.2|1901.4|1902.2|1901.6|1902.2|1901.6|1902|1901.2|0
1640161380000|2021-12-22 08:23:00|1902.4||1902.4||1902.4||1902.4||0
1640161390000|2021-12-22 08:23:10|1902.6|1901.8|1902|1901.2|1902.6|1902|1901.8|1901.2|0
1640161400000|2021-12-22 08:23:20|1902.4|1901.4|1902.4|1901.6|1902.8|1902.2|1902.2|1901.4|637
1640161410000|2021-12-22 08:23:30|1902.6|1901.8|1902.4|1901.6|1902.8|1902.2|1902.2|1901.6|4070
1640161420000|2021-12-22 08:23:40|1902.6|1901.8|1902.2|1901.6|1902.6|1902|1902.2|1901.6|102
1640161430000|2021-12-22 08:23:50|1902|1901.2|1901.6|1900.8|1902|1901.4|1901|1900.6|5554
1640161440000|2021-12-22 08:24:00|1902|1901|1901.6|1901|1902|1901.2|1901.6|1901|250
1640161450000|2021-12-22 08:24:10|1901.8|1901.2|1900.8|1900.2|1902|1901.2|1900.2|1900|11505
1640161470000|2021-12-22 08:24:30|1900.6|1900.4|1899.8|1899.4|1900.6|1900.4|1899.6|1899.2|28339
1640161480000|2021-12-22 08:24:40|1899.6|1899.2|1899.8|1899.2|1899.8|1899.4|1899.6|1899.2|3524
1640161490000|2021-12-22 08:24:50|1900|1899.4|1900.2|1899.4|1900.6|1899.8|1900|1899.4|1317
1640161500000|2021-12-22 08:25:00|1900|1899.6|1899.6|1898.8|1900.2|1899.6|1898.8|1898.2|4909
1640161510000|2021-12-22 08:25:10|1899.4|1899|1899.4|1898.8|1899.4|1899.2|1899.4|1898.8|0
1640161520000|2021-12-22 08:25:20|1899.6|1898.4|1898.8|1898.2|1899.6|1898.4|1898.6|1898|1577
1640161530000|2021-12-22 08:25:30|1898.6||1898.8||1898.8||1898.6||1039
1640161540000|2021-12-22 08:25:40|1898.6|1898.4|1899.6|1899|1899.6|1899|1898.6|1898.4|422
1640161550000|2021-12-22 08:25:50|1899.4||1899.6||1899.6||1899.4||0
1640161560000|2021-12-22 08:26:00|1899.4|1898.8|1899.2|1898.6|1899.6|1899|1899|1898.6|1173
1640161570000|2021-12-22 08:26:10|1899.4|1898.8|1898.8|1898.4|1899.6|1899|1898.8|1898.2|1085
1640161580000|2021-12-22 08:26:20|1899|1898.6|1898.6|1898|1899.4|1898.6|1898.4|1898|6907
1640161590000|2021-12-22 08:26:30|1898.8|1898.2|1899|1898.2|1899|1898.2|1898.4|1898|520
1640161600000|2021-12-22 08:26:40|1898.8|1898.4|1898|1897.4|1899|1898.6|1898|1897.4|8053
1640161610000|2021-12-22 08:26:50|1897.8|1897.2|1898.4|1897.4|1898.4|1897.4|1897.6|1897.2|924
1640161620000|2021-12-22 08:27:00|1898.2|1898|1898.8|1898.2|1898.8|1898.2|1898|1898|11
1640161630000|2021-12-22 08:27:10|1898.6|1898.4|1898.8|1898.2|1899|1898.4|1898.2|1897.4|1795
1640161640000|2021-12-22 08:27:20|1898.6|1898|1899.4|1898.6|1899.4|1898.6|1898.6|1898|130
1640161650000|2021-12-22 08:27:30|1899.2|1898.4|1899.4|1898.6|1899.4|1898.6|1899|1898.4|0
1640161660000|2021-12-22 08:27:40|1899.2|1898.8|1898.6|1898.2|1899.2|1899|1898.4|1897.8|7966
1640161670000|2021-12-22 08:27:50|1898.4|1897.8|1898.2|1897.4|1898.4|1898|1898.2|1897.4|1462
1640161680000|2021-12-22 08:28:00|1898.4|1897.6|1898.2|1897.8|1898.4|1897.8|1898|1897.6|8
1640161690000|2021-12-22 08:28:10|1898.4|1897.6|1898.2|1897.4|1898.4|1897.8|1898.2|1897.4|0
1640161700000|2021-12-22 08:28:20|1898|1897.2|1897.8|1897.2|1898|1897.4|1897.6|1897|920
1640161710000|2021-12-22 08:28:30|1898.2|1897.4|1898.4|1897.6|1898.6|1897.8|1898.2|1897.4|118
1640161720000|2021-12-22 08:28:40|1898.2|1897.4|1898.4|1898|1898.4|1898|1898|1897.4|1012
1640161730000|2021-12-22 08:28:50|1898.2|1897.8|1898.2|1897.6|1898.2|1898|1898.2|1897.6|488
1640161740000|2021-12-22 08:29:00|1898|1897.4|1898.6|1898|1898.8|1898.2|1897.8|1897.2|500
1640161750000|2021-12-22 08:29:10|1898.4|1897.6|1897.8|1897.2|1898.4|1897.6|1897.8|1897.2|1012
1640161760000|2021-12-22 08:29:20|1898|1897.4|1898|1897.6|1898|1897.6|1898|1897.4|3
1640161770000|2021-12-22 08:29:30|1897.8|1897.4|1898.2|1897.6|1898.6|1898|1897.8|1897.2|1104
1640161780000|2021-12-22 08:29:40|1898|1897.4|1897.4|1897|1898|1897.4|1897.4|1897|506
1640161790000|2021-12-22 08:29:50|1897.2|1897.2|1896.6|1896.2|1897.2|1897.2|1896.6|1896|2155
1640161800000|2021-12-22 08:30:00|1896.4|1896|1896.6|1895.8|1896.8|1896.2|1895.8|1895.6|5789
1640161810000|2021-12-22 08:30:10|1896.4|1895.6|1896.2|1895.6|1896.6|1895.8|1896|1895.6|3692
1640161820000|2021-12-22 08:30:20|1896|1895.8|1896|1895.8|1896|1896|1896|1895.6|563
1640161830000|2021-12-22 08:30:30|1896.4|1896|1896.6|1895.8|1896.6|1896|1896.2|1895.8|1596
1640161840000|2021-12-22 08:30:40|1896.4|1896|1896.2|1895.8|1896.6|1896|1896.2|1895.6|562
1640161850000|2021-12-22 08:30:50|1896.4||1896.4||1896.4||1896.4||132
1640161860000|2021-12-22 08:31:00|1896.2|1896|1896.4|1896|1896.4|1896.2|1895.8|1895.4|3084
1640161870000|2021-12-22 08:31:10|1896.2|1895.8|1896.4|1895.8|1896.4|1896|1896.2|1895.6|272
1640161880000|2021-12-22 08:31:20|1896.2|1895.6|1895.4|1895|1896.4|1895.8|1895.4|1895|2735
1640161890000|2021-12-22 08:31:30||1895.2||1895.2||1895.2||1895|500
1640161900000|2021-12-22 08:31:40|1895.6|1895.4|1895.8|1895.4|1895.8|1895.4|1895.6|1895.4|238
1640161910000|2021-12-22 08:31:50|1895.6|1895.6|1896.2|1895.4|1896.4|1895.8|1895.6|1895.2|601
1640161920000|2021-12-22 08:32:00|1896|1895.2|1895.8|1895.4|1896.2|1895.4|1895.8|1895.2|4
1640161930000|2021-12-22 08:32:10|1895.6|1895.2|1895.6|1895.2|1895.6|1895.2|1895.6|1895|0
1640161940000|2021-12-22 08:32:20|1895.8|1895.4|1895.6|1895.2|1895.8|1895.4|1895.6|1895|132
1640161950000|2021-12-22 08:32:30|1895.8|1895.4|1895.6|1895|1895.8|1895.4|1895.2|1894.6|2632
1640161960000|2021-12-22 08:32:40||1895.2||1895.2||1895.2||1895|0
1640161970000|2021-12-22 08:32:50|1895.8|1895.4|1896.2|1895.6|1896.2|1895.6|1895.8|1895.2|1632
1640161980000|2021-12-22 08:33:00|1896.4|1895.8|1896.2|1895.8|1896.4|1895.8|1896.2|1895.8|0
1640161990000|2021-12-22 08:33:10|1896.4|1896|1895.8|1895.2|1896.6|1896|1895.6|1895.2|1947
1640162000000|2021-12-22 08:33:20|1895.6|1895|1894.6|1894.2|1895.6|1895.2|1894.4|1894.2|1150
1640162010000|2021-12-22 08:33:30|1894.8|1894.4|1895|1894.4|1895.4|1894.8|1894.8|1894.4|132
1640162020000|2021-12-22 08:33:40|1894.8|1894.2|1894.8|1894.4|1895|1894.4|1894.4|1893.8|3857
1640162030000|2021-12-22 08:33:50|1895|1894.2|1895|1894.4|1895.2|1894.6|1894.6|1894|121
1640162040000|2021-12-22 08:34:00|1895.2|1894.6|1895.4|1895.2|1895.4|1895.2|1895|1894.4|311
1640162050000|2021-12-22 08:34:10|1895.8|1895|1895.8|1895.4|1895.8|1895.4|1895.8|1895|133
1640162060000|2021-12-22 08:34:20|1895.6|1895.2|1895.4|1895|1895.6|1895.2|1895.2|1894.6|188
1640162070000|2021-12-22 08:34:30|1895.6|1894.6|1895.6|1895|1895.8|1895|1895.4|1894.6|0
1640162080000|2021-12-22 08:34:40|1895.4|1895.2|1895.6|1895|1895.8|1895.4|1895.4|1895|0
1640162090000|2021-12-22 08:34:50|1895.8|1895.2|1895.4|1895|1896|1895.8|1895.4|1895|2195
1640162100000|2021-12-22 08:35:00|1895.6|1895.4|1894.2|1894|1895.8|1895.4|1894.2|1894|42202
1640162110000|2021-12-22 08:35:10|1894.4|1893.8|1895|1894.4|1895|1894.8|1894.4|1893.8|5178
1640162120000|2021-12-22 08:35:20|1895.2|1894.6|1895.4|1894.8|1895.4|1895|1895.2|1894.6|0
1640162130000|2021-12-22 08:35:30|1895.2|1894.6|1894.6|1894|1895.2|1894.6|1894.4|1893.8|268
1640162140000|2021-12-22 08:35:40|1894.4|1894.2|1894.8|1894.2|1894.8|1894.4|1894.4|1894.2|133
1640162150000|2021-12-22 08:35:50|1894.6|1894.4|1894.6|1894|1894.6|1894.4|1894.4|1894|0
1640162160000|2021-12-22 08:36:00|1894.4|1894.2|1894.4|1894|1894.6|1894.2|1894.2|1893.8|423
1640162170000|2021-12-22 08:36:10|1894.6|1893.8|1894.6|1894|1894.6|1894|1894.4|1893.8|0
1640162180000|2021-12-22 08:36:20|1894.4|1893.8|1894.2|1893.8|1894.6|1894|1894.2|1893.8|525
1640162190000|2021-12-22 08:36:30|1893.8|1893.6|1894.8|1894.2|1895|1894.2|1893.8|1893.6|3126
1640162200000|2021-12-22 08:36:40|1894.6|1894.4|1894.4|1893.8|1894.6|1894.6|1894.4|1893.8|1850
1640162210000|2021-12-22 08:36:50|1894.2||1894.4||1894.4||1894.2||1169
1640162220000|2021-12-22 08:37:00|1894.2|1893.6|1893.8|1893.4|1894.2|1893.8|1893.8|1893.4|2341
1640162230000|2021-12-22 08:37:10|1893.6|1893.2|1893.6|1893.2|1893.6|1893.2|1893.6|1893|1989
1640162240000|2021-12-22 08:37:20|1893.8|1893.4|1893.8|1893.2|1893.8|1893.6|1893.4|1893.2|1541
1640162250000|2021-12-22 08:37:30|1894|1893.4|1893.8|1893.4|1894|1893.6|1893.4|1893.2|30
1640162260000|2021-12-22 08:37:40|1893.6|1893.2|1893.8|1893.4|1893.8|1893.4|1893.6|1893|1016
1640162270000|2021-12-22 08:37:50|1894|1893.6|1894.6|1893.8|1894.6|1893.8|1893.8|1893.6|471
1640162280000|2021-12-22 08:38:00|1894.4|1893.6|1893.2|1893|1894.4|1893.6|1893.2|1893|6138
1640162290000|2021-12-22 08:38:10|1893.4|1893.2|1893.8|1893.2|1894|1893.6|1893.4|1893|548
1640162300000|2021-12-22 08:38:20|1893.6|1893.4|1893.6|1893.2|1893.8|1893.4|1893.6|1893.2|159
1640162310000|2021-12-22 08:38:30|1893.4|1893|1893.6|1893.2|1893.6|1893.2|1893.2|1893|133
1640162320000|2021-12-22 08:38:40|1893.4|1893|1893|1892.8|1893.6|1893.2|1893|1892.8|143
1640162340000|2021-12-22 08:39:00|1892.8|1892.6|1893.2|1892.6|1893.4|1893|1892.8|1892.4|2123
1640162380000|2021-12-22 08:39:40|1893.4|1892.8|1893|1892.6|1893.4|1893|1892.8|1892.6|2087
1640162390000|2021-12-22 08:39:50|1892.8|1892.4|1892.4|1892|1892.8|1892.4|1892.4|1892|1139
1640162400000|2021-12-22 08:40:00|1892.2|1892.2|1892|1891.6|1892.2|1892.2|1891.4|1891.2|1451
1640162410000|2021-12-22 08:40:10|1891.8|1891.4|1891.4|1891|1892|1891.6|1891.2|1890.4|658
1640162420000|2021-12-22 08:40:20|1891.2|1890.8|1891.8|1891|1891.8|1891|1891.2|1890.6|1165
1640162430000|2021-12-22 08:40:30|1891.6|1891.2|1891.4|1891|1891.6|1891.2|1891.2|1890.6|1436
1640162440000|2021-12-22 08:40:40|1891.2|1890.6|1891|1890.6|1891.2|1890.8|1891|1890.6|300
1640162450000|2021-12-22 08:40:50|1890.8|1890.4|1890.8|1890.4|1890.8|1890.4|1890.8|1890.2|3551
1640162460000|2021-12-22 08:41:00||1890.2||1890.2||1890.2||1890.2|0
1640162470000|2021-12-22 08:41:10|1891|1890.4|1891|1890.6|1891|1890.6|1890.8|1890.4|133
1640162480000|2021-12-22 08:41:20|1891.2|1890.8|1891.4|1890.8|1891.8|1891.2|1891.2|1890.8|8603
1640162490000|2021-12-22 08:41:30|1891.2|1891|1891.6|1891.2|1891.8|1891.2|1891.2|1891|520
1640162500000|2021-12-22 08:41:40|1891.4|1890.8|1891.8|1891.2|1891.8|1891.2|1891.4|1890.8|135
1640162510000|2021-12-22 08:41:50|1892|1891.4|1891.8|1891.4|1892|1891.6|1891.8|1891.2|0
1640162520000|2021-12-22 08:42:00|1892|1891.6|1893.2|1892.6|1893.2|1892.6|1892|1891.4|6670
1640162530000|2021-12-22 08:42:10|1893.6|1892.8|1893.2|1892.8|1893.6|1893|1893.2|1892.6|0
1640162540000|2021-12-22 08:42:20|1893.4|1893|1893.4|1893|1893.4|1893|1893.2|1893|128
1640162550000|2021-12-22 08:42:30|1893.2|1892.8|1893.2|1893|1893.6|1893.2|1893.2|1892.8|415
1640162560000|2021-12-22 08:42:40|1893|1892.8|1893.2|1892.8|1893.2|1892.8|1892.8|1892.2|148
1640162570000|2021-12-22 08:42:50|1893|1892.6|1893|1892.6|1893.2|1892.6|1892.8|1892.4|1501
1640162580000|2021-12-22 08:43:00|1893.2|1892.8|1893.2|1892.6|1893.6|1893.2|1893.2|1892.6|1054
1640162590000|2021-12-22 08:43:10|1893|1892.4|1892|1891.6|1893.2|1892.6|1891.8|1891.2|8951
1640162600000|2021-12-22 08:43:20|1891.8|1891.8|1891.6|1891.2|1891.8|1891.8|1891.6|1891.2|3205
1640162610000|2021-12-22 08:43:30|1891.8|1891.4|1892|1891.8|1892.2|1891.8|1891.8|1891.4|2161
1640162620000|2021-12-22 08:43:40|1892.2|1891.6|1892.4|1891.8|1892.4|1891.8|1892.2|1891.6|0
1640162630000|2021-12-22 08:43:50|1892.2|1892|1892.6|1892.2|1892.8|1892.2|1892.2|1892|1370
1640162640000|2021-12-22 08:44:00|1892.4|1892|1892.4|1892|1893.2|1892.6|1892.4|1891.8|266
1640162650000|2021-12-22 08:44:10|1892.6|1892.2|1893|1892.6|1893|1892.6|1892.6|1892|317
1640162660000|2021-12-22 08:44:20|1892.8|1892.4|1892.8|1892.6|1892.8|1892.6|1892.6|1892.4|0
1640162670000|2021-12-22 08:44:30|1892.6|1892.4|1892.4|1892|1892.8|1892.6|1892.4|1892|3267
1640162680000|2021-12-22 08:44:40|1892.2|1891.8|1892.2|1891.8|1892.4|1892|1892|1891.4|1650
1640162690000|2021-12-22 08:44:50|1892|1891.6|1892.2|1891.8|1892.4|1892|1891.8|1891.4|955
1640162700000|2021-12-22 08:45:00|1892|1891.6|1892.4|1892|1892.6|1892.2|1891.8|1891.4|2882
1640162710000|2021-12-22 08:45:10|1892.2|1891.6|1892.4|1892|1892.6|1892.2|1892.2|1891.6|872
1640162720000|2021-12-22 08:45:20|1892.6|1892.2|1892.8|1892|1893|1892.4|1892.6|1892|304
1640162730000|2021-12-22 08:45:30|1892.6|1892.2|1892.2|1892|1892.6|1892.2|1892.2|1892|5752
1640162740000|2021-12-22 08:45:40|1892|1891.8|1891.8|1891.2|1892|1891.8|1891.4|1891|9229
1640162750000|2021-12-22 08:45:50|1891.6|1891.4|1891.6|1891.2|1891.6|1891.4|1891.6|1891.2|0
1640162760000|2021-12-22 08:46:00|1891.8|1891.4|1892.4|1892|1892.6|1892|1891.8|1891.4|1366
1640162770000|2021-12-22 08:46:10|1892.6|1891.8|1892.4|1892|1892.6|1892|1892.4|1891.8|0
1640162780000|2021-12-22 08:46:20|1892.2|1891.8|1892.8|1892.2|1892.8|1892.4|1892|1891.8|18194
1640162790000|2021-12-22 08:46:30|1893|1892.4|1893|1892.6|1893.2|1892.8|1893|1892.4|6050
1640162810000|2021-12-22 08:46:50|1892.8|1892.4|1893.2|1893|1893.2|1893|1892.6|1892.4|1592
1640162820000|2021-12-22 08:47:00|1893.4|1892.8|1893.6|1893|1893.6|1893.4|1893.4|1892.8|137
1640162830000|2021-12-22 08:47:10|1893.8|1893.2|1894|1893.6|1894|1893.6|1893.8|1893.2|0
1640162840000|2021-12-22 08:47:20|1893.8|1893.4|1894.2|1894|1894.6|1894.2|1893.8|1893.4|1344
1640162850000|2021-12-22 08:47:30|1894.4|1894.2|1895.2|1894.8|1895.4|1895|1894.4|1894.2|2022
1640162860000|2021-12-22 08:47:40|1895.4|1895|1895.2|1894.6|1895.4|1895|1895|1894.6|1151
1640162870000|2021-12-22 08:47:50|1895.4|1894.8|1895.2|1895|1895.6|1895.2|1895.2|1894.8|500
1640162880000|2021-12-22 08:48:00|1895|1894.8|1895.2|1894.8|1895.2|1894.8|1894.8|1894.6|3928
1640162890000|2021-12-22 08:48:10|1895.4|1895|1895.4|1895|1895.6|1895.4|1895.2|1894.8|583
1640162900000|2021-12-22 08:48:20|1895.6|1895.2|1896|1895.6|1896|1895.8|1895.6|1895.2|1586
1640162910000|2021-12-22 08:48:30|1896.2|1895.8|1896.6|1896.2|1896.8|1896.2|1896.2|1895.8|3055
1640162920000|2021-12-22 08:48:40|1896.4|1896.4|1897.2|1896.8|1897.4|1897|1896.4|1896.2|400
1640162930000|2021-12-22 08:48:50|1897.4|1897|1897.2|1896.8|1897.4|1897|1897.2|1896.8|0
1640162940000|2021-12-22 08:49:00|1897|1897|1897.2|1897|1897.2|1897|1897|1896.8|569
1640162950000|2021-12-22 08:49:10|1897.4|1897.2|1897.6|1897.2|1898|1897.8|1897.4|1897.2|6218
1640162960000|2021-12-22 08:49:20|1897.4|1897.4|1898|1897.4|1898.2|1897.6|1897.4|1897.4|3071
1640162970000|2021-12-22 08:49:30|1898.2|1897.6|1898.2|1897.8|1898.4|1898.2|1897.8|1897.6|7422
1640162980000|2021-12-22 08:49:40|1898.4|1898|1898.4|1898|1898.4|1898|1898.2|1898|107
1640162990000|2021-12-22 08:49:50|1898.6|1898.2|1898.4|1898.2|1898.8|1898.4|1898.4|1898.2|1216
1640163000000|2021-12-22 08:50:00|1898.6|1898.4|1898.4|1898|1898.6|1898.4|1898.4|1898|677
1640163010000|2021-12-22 08:50:10|1898.6|1898.2|1899|1898.6|1899|1898.6|1898.4|1898|132
1640163020000|2021-12-22 08:50:20|1899.2|1898.8|1899.2|1898.8|1899.6|1899|1899|1898.6|7144
1640163030000|2021-12-22 08:50:30|1899|1898.6|1899.6|1899.2|1899.6|1899.2|1899|1898.6|610
1640163040000|2021-12-22 08:50:40|1899.4|1899|1899.8|1899.6|1900|1899.6|1899.4|1899|2377
1640163050000|2021-12-22 08:50:50|1900|1899.8|1899.8|1899.6|1900|1899.8|1899.8|1899.6|1339
1640163060000|2021-12-22 08:51:00|1900|1899.8|1901|1900.6|1901|1900.6|1899.8|1899.8|4150
1640163070000|2021-12-22 08:51:10|1900.8|1900.4|1900.6|1900.2|1900.8|1900.6|1900.4|1900.2|497
1640163080000|2021-12-22 08:51:20|1900.8|1900|1900.8|1900.4|1900.8|1900.4|1900.4|1900|1607
1640163090000|2021-12-22 08:51:30|1900.6|1900.2|1900.4|1900.2|1900.6|1900.2|1900.4|1900|179
1640163100000|2021-12-22 08:51:40|1900.2|1900|1900.2|1899.8|1900.2|1900|1900.2|1899.8|1882
1640163110000|2021-12-22 08:51:50|1900.4|1900|1900.8|1900.2|1900.8|1900.2|1900.4|1900|568
1640163120000|2021-12-22 08:52:00|1900.6|1900.4|1900|1899.6|1900.6|1900.4|1900|1899.4|1555
1640163130000|2021-12-22 08:52:10|1899.8|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899|758
1640163140000|2021-12-22 08:52:20|1900|1899.6|1899.2|1898.8|1900|1899.8|1899|1898.6|13919
1640163150000|2021-12-22 08:52:30|1899.4|1899|1898.8|1898.4|1899.4|1899.2|1898.8|1898.4|1614
1640163160000|2021-12-22 08:52:40|1899|1898.6|1899|1898.6|1899|1898.6|1898.8|1898.4|80
1640163170000|2021-12-22 08:52:50|1899.2|1898.4|1899.2|1898.6|1899.4|1898.6|1898.8|1898.4|804
1640163180000|2021-12-22 08:53:00|1899|1898.4|1899.4|1899|1899.4|1899|1898.8|1898.4|1155
1640163190000|2021-12-22 08:53:10|1899.2|1898.8|1899.4|1899|1899.4|1899|1899|1898.8|536
1640163200000|2021-12-22 08:53:20|1899.2|1898.8|1899.8|1899.2|1899.8|1899.4|1899.2|1898.8|1124
1640163210000|2021-12-22 08:53:30|1900|1899.4|1899.6|1899.2|1900|1899.6|1899.6|1899.2|4110
1640163220000|2021-12-22 08:53:40|1899.4|1899|1899|1898.6|1899.4|1899|1898.6|1898.4|3695
1640163230000|2021-12-22 08:53:50|1898.8|1898.4|1898.2|1897.8|1898.8|1898.4|1898|1897.6|3390
1640163240000|2021-12-22 08:54:00|1898.4|1898|1898|1897.6|1898.4|1898.2|1897.8|1897|2804
1640163250000|2021-12-22 08:54:10|1897.8|1897.4|1897.6|1897.2|1898|1897.6|1897.6|1897.2|1484
1640163260000|2021-12-22 08:54:20|1897.4|1897|1897.8|1897.2|1897.8|1897.6|1897.2|1897|1049
1640163270000|2021-12-22 08:54:30|1898|1897.4|1898.2|1897.6|1898.6|1898|1898|1897.4|1478
1640163280000|2021-12-22 08:54:40|1898.4|1897.8|1897.8|1897.2|1898.4|1898|1897.6|1897.2|632
1640163290000|2021-12-22 08:54:50|1898|1897.4|1898|1897.6|1898.2|1897.6|1897.8|1897.2|0
1640163300000|2021-12-22 08:55:00|1897.8|1897.4|1897.8|1897.2|1898.2|1898|1897.6|1897.2|843
1640163310000|2021-12-22 08:55:10|1897.6|1897.6|1897|1896.6|1897.6|1897.6|1897|1896.4|1841
1640163320000|2021-12-22 08:55:20|1896.8|1896.4|1896.8|1896.2|1896.8|1896.4|1896.4|1896|711
1640163330000|2021-12-22 08:55:30|1896.6|1896.6|1897.6|1897.2|1897.8|1897.2|1896.6|1896.6|2105
1640163340000|2021-12-22 08:55:40|1897.4|1897|1897|1896.6|1897.4|1897|1896.8|1896.6|0
1640163350000|2021-12-22 08:55:50|1896.8||1896.8||1896.8||1896.8||4
1640163360000|2021-12-22 08:56:00|1897|1896.8|1897.6|1897.2|1897.8|1897.4|1897|1896.6|1197
1640163370000|2021-12-22 08:56:10||1897.4||1897.4||1897.4||1897.2|519
1640163380000|2021-12-22 08:56:20|1897.8|1897.2|1897.8|1897.4|1897.8|1897.6|1897.8|1897.2|134
1640163400000|2021-12-22 08:56:40|1898|1897.6|1897.4|1897|1898|1897.8|1897.4|1897|901
1640163410000|2021-12-22 08:56:50|1897.6|1897.2|1897.6|1897.2|1897.8|1897.2|1897.6|1897|0
1640163420000|2021-12-22 08:57:00|1897.8|1897.4|1897.8|1897.4|1898|1897.6|1897.8|1897.4|0
1640163430000|2021-12-22 08:57:10|1897.6|1897.2|1898|1897.6|1898.2|1897.8|1897.4|1897.2|2096
1640163440000|2021-12-22 08:57:20|1898.2|1897.8|1898.2|1897.8|1898.4|1898|1898|1897.6|1413
1640163450000|2021-12-22 08:57:30|1898|1898|1897.6|1897.2|1898|1898|1897.2|1896.8|2607
1640163460000|2021-12-22 08:57:40|1897.4|1897|1897.4|1896.8|1897.6|1897.2|1897.4|1896.8|0
1640163470000|2021-12-22 08:57:50|1897.2|1897|1897.4|1897|1897.4|1897.2|1897.2|1897|132
1640163480000|2021-12-22 08:58:00|1897.6|1897.2|1897.8|1897.6|1898.2|1898|1897.6|1897|179
1640163490000|2021-12-22 08:58:10|1897.6|1897.4|1897.6|1897.2|1897.8|1897.4|1897.4|1897.2|1945
1640163500000|2021-12-22 08:58:20|1897.4|1897|1897.2|1896.8|1897.4|1897|1897|1896.6|134
1640163510000|2021-12-22 08:58:30|1897|1896.6|1897.2|1897|1897.2|1897|1897|1896.6|0
1640163520000|2021-12-22 08:58:40|1897|1896.8|1896.8|1896.2|1897|1896.8|1896.6|1896.2|1472
1640163530000|2021-12-22 08:58:50|1896.6|1896|1896.6|1896.2|1896.6|1896.4|1896.4|1896|1151
1640163540000|2021-12-22 08:59:00|1896.4|1896.4|1896.8|1896.4|1896.8|1896.4|1896.4|1896.4|1457
1640163550000|2021-12-22 08:59:10|1896.6|1896.2|1896.6|1896.2|1896.8|1896.2|1896.6|1896.2|1448
1640163560000|2021-12-22 08:59:20|1896.4|1896|1896.4|1896|1896.4|1896|1896.2|1896|944
1640163570000|2021-12-22 08:59:30|1896.6|1896.2|1896.4|1896.2|1896.6|1896.2|1896.4|1896|912
1640163580000|2021-12-22 08:59:40|1896.2|1896|1896.2|1895.8|1896.4|1896|1896|1895.6|467
1640163590000|2021-12-22 08:59:50|1896.4|1896|1896.4|1896.2|1896.4|1896.2|1896.2|1896|0
1640163600000|2021-12-22 09:00:00|1896.6|1896.4|1896.8|1896.4|1896.8|1896.4|1896.4|1895.8|1401
1640163610000|2021-12-22 09:00:10|1896.6|1896.6|1896.8|1896.4|1896.8|1896.6|1896.6|1896.4|572
1640163620000|2021-12-22 09:00:20|1897|1896.6|1897|1896.6|1897.2|1897|1896.8|1896.6|11134
1640163630000|2021-12-22 09:00:30|1897.2|1896.8|1896.8|1896.4|1897.4|1897|1896.6|1896.4|4741
1640163640000|2021-12-22 09:00:40|1897|1896.6|1896.6|1896.2|1897|1896.6|1896.4|1896|7499
1640163650000|2021-12-22 09:00:50|1896.4|1896|1896.2|1895.8|1896.4|1896.2|1896.2|1895.8|0
1640163660000|2021-12-22 09:01:00|1896|1896|1896|1895.6|1896.4|1896|1896|1895.4|132
1640163670000|2021-12-22 09:01:10|1895.8|1895.4|1896|1895.4|1896|1895.6|1895.6|1895.2|621
1640163680000|2021-12-22 09:01:20|1895.8|1895.6|1895.8|1895.4|1896|1895.6|1895.8|1895.4|2000
1640163690000|2021-12-22 09:01:30|1896|1895.6|1896.4|1895.8|1896.4|1895.8|1895.6|1895.2|2355
1640163700000|2021-12-22 09:01:40|1896.6|1896|1896.8|1896.6|1897|1896.6|1896.4|1896|57
1640163710000|2021-12-22 09:01:50|1896.6|1896.4|1896.6|1896.2|1896.6|1896.4|1896.6|1896.2|385
1640163720000|2021-12-22 09:02:00|1896.4|1896.4|1896.4|1896|1896.4|1896.4|1896.2|1896|0
1640163730000|2021-12-22 09:02:10|1896.2|1895.8|1896|1895.8|1896.2|1895.8|1895.8|1895.6|904
1640163740000|2021-12-22 09:02:20|1896.2|1896|1896.8|1896.4|1896.8|1896.6|1896.2|1895.8|2708
1640163750000|2021-12-22 09:02:30|1896.6|1896.6|1896.8|1896.4|1897.2|1896.8|1896.6|1896.4|466
1640163760000|2021-12-22 09:02:40|1897|1896.6|1897.2|1896.6|1897.2|1896.8|1896.8|1896.6|1587
1640163770000|2021-12-22 09:02:50|1897|1896.8|1897|1896.6|1897|1896.8|1896.6|1896.4|5771
1640163780000|2021-12-22 09:03:00|1897.2|1896.8|1897.4|1897|1897.4|1897|1897.2|1896.8|0
1640163790000|2021-12-22 09:03:10|1897.2|1896.6|1896.8|1896.4|1897.2|1896.6|1896.6|1896.2|766
1640163800000|2021-12-22 09:03:20|1896.6|1896.2|1896.6|1896.2|1896.8|1896.4|1896.4|1896|1497
1640163810000|2021-12-22 09:03:30||1896.4||1896.2||1896.4||1896.2|0
1640163820000|2021-12-22 09:03:40|1896.8|1896.4|1896.6|1896.2|1897|1896.6|1896.4|1896.2|632
1640163830000|2021-12-22 09:03:50|1896.4|1896.4|1896.8|1896.4|1896.8|1896.6|1896.4|1896.2|1912
1640163840000|2021-12-22 09:04:00|1896.6|1896.2|1896.4|1896|1896.6|1896.2|1896.2|1896|1717
1640163850000|2021-12-22 09:04:10|1896.2|1895.8|1896.2|1895.8|1896.2|1896|1896.2|1895.8|0
1640163860000|2021-12-22 09:04:20|1896.4|1896|1897.4|1897|1897.4|1897|1896.4|1896|916
1640163870000|2021-12-22 09:04:30|1897.6|1897.2|1897.2|1896.8|1897.6|1897.2|1897.2|1896.8|132
1640163880000|2021-12-22 09:04:40|1897.4|1897|1897.6|1897.2|1897.8|1897.4|1897.4|1897|1672
1640163890000|2021-12-22 09:04:50|1897.4|1897|1897.4|1897|1897.4|1897|1897.4|1897|0
1640163900000|2021-12-22 09:05:00|1897.2|1896.8|1897|1896.8|1897.4|1897|1896.8|1896.6|3261
1640163910000|2021-12-22 09:05:10|1897.2|1896.6|1896.6|1896.2|1897.2|1896.8|1896.6|1896.2|2636
1640163920000|2021-12-22 09:05:20||1896.4||1896.2||1896.4||1896.2|0
1640163930000|2021-12-22 09:05:30|1896.4|1896.4|1896.2|1895.8|1896.4|1896.4|1896.2|1895.8|1779
1640163940000|2021-12-22 09:05:40|1896|1895.6|1896|1895.8|1896|1895.8|1896|1895.6|0
1640163950000|2021-12-22 09:05:50|1895.8|1895.6|1895.8|1895.4|1895.8|1895.6|1895.6|1895.4|398
1640163970000|2021-12-22 09:06:10|1895.6|1895.6|1896.2|1895.8|1896.2|1895.8|1895.6|1895.6|1323
1640163980000|2021-12-22 09:06:20|1896|1895.6|1895.2|1894.8|1896|1895.6|1895.2|1894.8|3548
1640163990000|2021-12-22 09:06:30||1895||1894.8||1895||1894.8|0
1640164000000|2021-12-22 09:06:40|1895.4|1895|1896|1895.6|1896|1895.8|1895.4|1894.8|267
1640164020000|2021-12-22 09:07:00|1896.2|1895.8|1896|1895.8|1896.2|1895.8|1896|1895.8|0
1640164030000|2021-12-22 09:07:10|1895.8|1895.6|1896.2|1895.6|1896.2|1895.6|1895.8|1895.4|614
1640164040000|2021-12-22 09:07:20|1896|1895.8|1896.2|1895.8|1896.4|1896|1896|1895.8|132
1640164050000|2021-12-22 09:07:30|1896|1895.6|1896|1895.6|1896|1895.6|1896|1895.6|0
1640164060000|2021-12-22 09:07:40|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|1896.2|1895.8|0
1640164070000|2021-12-22 09:07:50|1896.4|1896|1896|1895.6|1896.4|1896|1896|1895.6|632
1640164080000|2021-12-22 09:08:00|1896.2|1895.8|1895.8|1895.6|1896.2|1896|1895.8|1895.4|2377
1640164090000|2021-12-22 09:08:10|1896|1895.4|1895.8|1895.4|1896|1895.4|1895.6|1895.4|466
1640164100000|2021-12-22 09:08:20|1896|1895.6|1896.2|1896|1896.2|1896|1896|1895.4|0
1640164110000|2021-12-22 09:08:30|1896.4|1896.2|1896.8|1896.4|1896.8|1896.6|1896.4|1896|3647
1640164120000|2021-12-22 09:08:40|1896.6|1896.2|1896.4|1896|1896.6|1896.2|1896.2|1895.8|1092
1640164130000|2021-12-22 09:08:50|1896.6|1896.2|1897|1896.6|1897|1896.6|1896.6|1896.2|519
1640164140000|2021-12-22 09:09:00|1897.2|1896.8|1896.6|1896.2|1897.2|1896.8|1896.6|1896.2|2799
1640164150000|2021-12-22 09:09:10|1896.4|1896.4|1896|1895.6|1896.4|1896.4|1896|1895.6|1229
1640164160000|2021-12-22 09:09:20|1896.2|1895.8|1896.4|1896|1896.4|1896.2|1896.2|1895.8|1722
1640164170000|2021-12-22 09:09:30|1896.6|1896.2|1896.2|1896|1896.6|1896.2|1896.2|1896|1505
1640164180000|2021-12-22 09:09:40|1896.4|1896.2|1896.4|1896|1896.6|1896.2|1896.2|1896|366
1640164190000|2021-12-22 09:09:50|1896.2|1895.8|1896|1895.6|1896.2|1895.8|1896|1895.6|114
1640164200000|2021-12-22 09:10:00|1896.2|1895.8|1897|1896.6|1897|1896.6|1896.2|1895.8|268
1640164210000|2021-12-22 09:10:10||1896.4||1896.6||1896.6||1896.4|0
1640164220000|2021-12-22 09:10:20|1896.8|1896.4|1896|1895.6|1896.8|1896.4|1895.8|1895.6|1323
1640164230000|2021-12-22 09:10:30|1896.2|1895.8|1895.8|1895.4|1896.2|1895.8|1895.6|1895.2|3731
1640164240000|2021-12-22 09:10:40|1895.6|1895.6|1896.6|1896.2|1896.8|1896.4|1895.6|1895.4|132
1640164250000|2021-12-22 09:10:50|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.6|1896|0
1640164260000|2021-12-22 09:11:00|1896.8|1896.4|1897|1896.6|1897.4|1896.8|1896.6|1896.2|361
1640164270000|2021-12-22 09:11:10|1896.8|1896.4|1896.8|1896.6|1897|1896.6|1896.6|1896.4|132
1640164280000|2021-12-22 09:11:20|1896.6|1896.4|1896.6|1896.2|1896.8|1896.4|1896.4|1896.2|268
1640164290000|2021-12-22 09:11:30|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.4|1896.2|1050
1640164300000|2021-12-22 09:11:40|1896.8|1896.4|1896.6|1896.2|1896.8|1896.4|1896.6|1896.2|0
1640164310000|2021-12-22 09:11:50|1896.4|1896|1896|1895.6|1896.4|1896|1896|1895.6|219
1640164320000|2021-12-22 09:12:00|1895.8|1895.4|1895.8|1895.4|1895.8|1895.4|1895.8|1895.4|0
1640164330000|2021-12-22 09:12:10||1895.2||1895.4||1895.6||1895.2|0
1640164340000|2021-12-22 09:12:20|1896|1895.6|1896.4|1896.2|1896.4|1896.2|1896|1895.4|290
1640164350000|2021-12-22 09:12:30|1896.2|1896|1896.4|1896|1896.4|1896|1896.2|1895.6|211
1640164370000|2021-12-22 09:12:50|1896.6|1896.2|1896.4|1896|1896.8|1896.4|1896.4|1896|50
1640164380000|2021-12-22 09:13:00|1896.6|1896.2|1897|1896.6|1897|1896.6|1896.6|1896.2|133
1640164390000|2021-12-22 09:13:10|1896.8|1896.4|1897|1896.4|1897|1896.6|1896.6|1896.2|132
1640164400000|2021-12-22 09:13:20|1897.2|1896.6|1897.2|1896.8|1897.4|1896.8|1897.2|1896.6|0
1640164410000|2021-12-22 09:13:30|1897.4||1897.4||1897.4||1897.4||0
1640164420000|2021-12-22 09:13:40|1897.6|1897|1897.4|1897.2|1897.6|1897.2|1897.2|1897|2917
1640164430000|2021-12-22 09:13:50|1897.6|1897.4|1897.8|1897.4|1897.8|1897.4|1897.6|1897.2|424
1640164440000|2021-12-22 09:14:00|1898|1897.6|1898.8|1898.4|1898.8|1898.4|1898|1897.6|500
1640164450000|2021-12-22 09:14:10|1898.6|1898.2|1898.6|1898.2|1898.6|1898.2|1898.6|1898.2|0
1640164460000|2021-12-22 09:14:20|1898.4||1898.4||1898.6||1898.4||0
1640164470000|2021-12-22 09:14:30|1898.6|1898.4|1898.8|1898.4|1898.8|1898.4|1898.6|1898.4|132
1640164480000|2021-12-22 09:14:40|1898.6|1898.6|1899|1898.6|1899|1898.8|1898.6|1898.2|1027
1640164490000|2021-12-22 09:14:50|1899.2|1898.8|1899|1898.6|1899.6|1899.2|1898.8|1898.4|1154
1640164500000|2021-12-22 09:15:00|1898.8|1898.4|1898.6|1898.2|1899|1898.6|1898.4|1898|2429
1640164510000|2021-12-22 09:15:10|1898.8|1898.4|1898.6|1898.2|1899|1898.6|1898.6|1898.2|2404
1640164520000|2021-12-22 09:15:20|1898.8|1898.4|1898.6|1898.2|1898.8|1898.6|1898.6|1898.2|2472
1640164530000|2021-12-22 09:15:30|1898.8|1898.4|1898.6|1898.2|1898.8|1898.4|1898.6|1898.2|0
1640164540000|2021-12-22 09:15:40|1898.8|1898.4|1898.6|1898.4|1898.8|1898.4|1898.6|1898.2|0
1640164550000|2021-12-22 09:15:50|1898.8|1898.6|1899.2|1899|1899.2|1899|1898.8|1898.6|832
1640164560000|2021-12-22 09:16:00|1899.4|1898.8|1899.4|1898.8|1899.4|1899|1899|1898.8|814
1640164570000|2021-12-22 09:16:10|1899.6|1899|1899.4|1899|1899.6|1899.4|1899.4|1899|791
1640164580000|2021-12-22 09:16:20||1899.2||1899.2||1899.2||1899|0
1640164590000|2021-12-22 09:16:30|1899.6|1899|1899.6|1899.2|1899.6|1899.4|1899.6|1899|436
1640164600000|2021-12-22 09:16:40|1899.8|1899.4|1899.4|1899.2|1899.8|1899.6|1899.4|1899.2|1852
1640164610000|2021-12-22 09:16:50|1899.6|1899|1899.4|1899|1899.6|1899|1899.4|1899|0
1640164620000|2021-12-22 09:17:00||1899.2||1899.2||1899.2||1899.2|0
1640164630000|2021-12-22 09:17:10|1899.2|1899|1899.2|1899|1899.2|1899.2|1899.2|1899|0
1640164640000|2021-12-22 09:17:20|1899.4|1899.2|1899.8|1899.6|1899.8|1899.6|1899.4|1899|1494
1640164650000|2021-12-22 09:17:30|1899.6|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|60
1640164660000|2021-12-22 09:17:40|1899.6|1899.2|1899.6|1899.4|1899.6|1899.6|1899.6|1899.2|347
1640164670000|2021-12-22 09:17:50|1899.4|1899.2|1899.4|1899|1899.4|1899.2|1899.4|1899|0
1640164680000|2021-12-22 09:18:00|1899.2|1898.8|1899.4|1899.2|1899.4|1899.2|1899.2|1898.8|1502
1640164690000|2021-12-22 09:18:10|1899.6|1899.4|1899.8|1899.4|1899.8|1899.6|1899.6|1899.4|1133
1640164700000|2021-12-22 09:18:20||1899.6||1899.4||1899.6||1899.4|0
1640164710000|2021-12-22 09:18:30|1899.6|1899.6|1899.4|1899|1899.6|1899.6|1899.4|1899|1510
1640164720000|2021-12-22 09:18:40|1899.2|1899.2|1899.8|1899.6|1899.8|1899.6|1899.2|1899|3122
1640164730000|2021-12-22 09:18:50|1899.6|1899.4|1899.6|1899.4|1899.6|1899.4|1899.4|1899.2|527
1640164740000|2021-12-22 09:19:00|1899.4|1899.2|1899.6|1899.2|1899.8|1899.4|1899.4|1899.2|500
1640164750000|2021-12-22 09:19:10|1899.4|1899.4|1899|1898.6|1899.4|1899.4|1899|1898.6|2578
1640164760000|2021-12-22 09:19:20|1899.2|1898.8|1899.4|1899|1899.6|1899.2|1899.2|1898.6|4557
1640164770000|2021-12-22 09:19:30|1899.6|1899.2|1899.4|1899.2|1899.6|1899.2|1899.4|1899|0
1640164780000|2021-12-22 09:19:40|1899.6|1899.4|1899.8|1899.6|1899.8|1899.6|1899.6|1899.4|75
1640164790000|2021-12-22 09:19:50|1900|1899.8|1900.4|1900.2|1900.4|1900.2|1899.8|1899.8|22749
1640164800000|2021-12-22 09:20:00|1900.6|1900|1900.8|1900.4|1900.8|1900.6|1900.4|1900|3121
1640164810000|2021-12-22 09:20:10|1900.6|1900.2|1900.8|1900.4|1900.8|1900.4|1900.4|1900.2|2358
1640164820000|2021-12-22 09:20:20|1900.6|1900.2|1900.8|1900.4|1900.8|1900.6|1900.6|1900.2|1709
1640164830000|2021-12-22 09:20:30|1900.6|1900.2|1900.4|1900.2|1900.8|1900.4|1900.4|1900.2|1576
1640164840000|2021-12-22 09:20:40|1900.6|1900.4|1901.4|1901|1901.4|1901.2|1900.6|1900.4|7999
1640164850000|2021-12-22 09:20:50|1901.2|1900.8|1901.2|1901|1901.4|1901|1901|1900.6|2512
1640164860000|2021-12-22 09:21:00|1901|1900.8|1901.2|1900.8|1901.4|1901|1901|1900.6|1453
1640164870000|2021-12-22 09:21:10|1901|1900.6|1901|1900.6|1901|1900.8|1900.8|1900.6|179
1640164880000|2021-12-22 09:21:20|1900.8|1900.8|1901.2|1900.8|1901.4|1901|1900.8|1900.6|132
1640164890000|2021-12-22 09:21:30|1901|1900.6|1901|1900.6|1901.2|1900.8|1900.8|1900.6|1438
1640164900000|2021-12-22 09:21:40|1900.8|1900.4|1900.6|1900.2|1900.8|1900.4|1900.6|1900.2|479
1640164910000|2021-12-22 09:21:50|1900.4|1900|1900|1899.8|1900.4|1900.2|1900|1899.6|3626
1640164920000|2021-12-22 09:22:00|1899.8|1899.6|1899.6|1899.2|1900|1899.8|1899.6|1899.2|100
1640164930000|2021-12-22 09:22:10|1899.8|1899.4|1900.4|1900|1900.6|1900.2|1899.8|1899.4|2369
1640164940000|2021-12-22 09:22:20|1900.2|1899.8|1900|1899.6|1900.2|1899.8|1899.8|1899.4|12612
1640164950000|2021-12-22 09:22:30|1899.8|1899.4|1899.6|1899.2|1900|1899.4|1899.6|1899.2|132
1640164960000|2021-12-22 09:22:40||1899.4||1899.2||1899.4||1899.2|0
1640164970000|2021-12-22 09:22:50||1899.4||1899.4||1899.4||1899.2|0
1640164980000|2021-12-22 09:23:00|1899.8|1899.6|1900.2|1899.8|1900.2|1900|1899.6|1899.4|1249
1640164990000|2021-12-22 09:23:10|1900.4|1900|1900.2|1900|1900.4|1900|1900|1899.6|0
1640165000000|2021-12-22 09:23:20|1900|1899.8|1899.8|1899.4|1900|1899.8|1899.8|1899.4|0
1640165010000|2021-12-22 09:23:30|1900|1899.6|1900|1899.6|1900|1899.6|1900|1899.6|200
1640165020000|2021-12-22 09:23:40|1900.2|1899.8|1900.2|1900|1900.2|1900|1900.2|1899.8|237
1640165030000|2021-12-22 09:23:50|1900|1899.8|1900.2|1899.8|1900.2|1899.8|1900|1899.8|429
1640165040000|2021-12-22 09:24:00|1900|1900|1901|1900.8|1901.2|1901|1900|1900|1161
1640165050000|2021-12-22 09:24:10|1901.2||1901.2||1901.2||1901.2||0
1640165060000|2021-12-22 09:24:20|1901.4|1901|1902|1901.6|1902|1901.6|1901.4|1900.8|3000
1640165070000|2021-12-22 09:24:30|1901.8|1901.4|1901.2|1901|1901.8|1901.4|1901.2|1901|1055
1640165080000|2021-12-22 09:24:40|1901.4|1900.8|1901.4|1900.8|1901.4|1901|1901|1900.6|1151
1640165090000|2021-12-22 09:24:50|1901.6|1901|1901.4|1901|1901.6|1901.2|1901.2|1901|0
1640165100000|2021-12-22 09:25:00|1901.2|1900.8|1901.2|1901|1901.4|1901|1901|1900.6|908
1640165110000|2021-12-22 09:25:10|1901|1900.8|1901|1900.6|1901.2|1900.8|1901|1900.6|132
1640165120000|2021-12-22 09:25:20|1900.8|1900.4|1901|1900.8|1901.2|1900.8|1900.6|1900.4|467
1640165130000|2021-12-22 09:25:30|1901.2|1901|1901.2|1900.8|1901.2|1901|1901|1900.8|105
1640165140000|2021-12-22 09:25:40|1901|1900.6|1901.2|1900.8|1901.2|1900.8|1901|1900.6|50
1640165160000|2021-12-22 09:26:00||1901||1900.8||1901||1900.8|0
1640165170000|2021-12-22 09:26:10|1901|1900.6|1901|1900.8|1901|1900.8|1900.8|1900.4|403
1640165180000|2021-12-22 09:26:20|1901.2|1901|1901.6|1901|1901.6|1901.2|1901.2|1901|1268
1640165190000|2021-12-22 09:26:30|1901.4|1900.8|1901.4|1901|1901.6|1901.2|1901.2|1900.8|3174
1640165200000|2021-12-22 09:26:40|1901.6|1901.2|1901.2|1900.8|1901.6|1901.2|1901.2|1900.8|1672
1640165210000|2021-12-22 09:26:50|1901.4|1901|1901.8|1901.4|1902|1901.6|1901.4|1901|350
1640165220000|2021-12-22 09:27:00|1901.6|1901.2|1901.4|1901.2|1901.6|1901.2|1901.4|1901.2|132
1640165230000|2021-12-22 09:27:10|1901.6|1901.4|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|1
1640165240000|2021-12-22 09:27:20|1901.8|1901.4|1902|1901.6|1902|1901.6|1901.8|1901.2|240
1640165250000|2021-12-22 09:27:30|1901.8|1901.4|1901.6|1901.4|1901.8|1901.4|1901.6|1901.2|519
1640165260000|2021-12-22 09:27:40|1901.8|1901.2|1902|1901.6|1902|1901.6|1901.8|1901.2|133
1640165270000|2021-12-22 09:27:50|1902.2|1901.8|1902.2|1901.8|1902.8|1902.4|1902.2|1901.6|6330
1640165280000|2021-12-22 09:28:00|1902|1901.6|1902.2|1901.8|1902.2|1901.8|1902|1901.6|0
1640165290000|2021-12-22 09:28:10|1902|1901.6|1901.4|1901|1902|1901.6|1901.4|1901|657
1640165300000|2021-12-22 09:28:20|1901.2|1900.8|1901|1900.6|1901.2|1900.8|1901|1900.6|1170
1640165310000|2021-12-22 09:28:30|1901.4|1900.8|1901.2|1901|1901.4|1901.2|1901.2|1900.8|3250
1640165320000|2021-12-22 09:28:40|1901|1900.8|1900.8|1900.4|1901.2|1900.8|1900.6|1900.2|2007
1640165330000|2021-12-22 09:28:50|1901|1900.6|1901|1900.6|1901|1900.6|1900.8|1900.4|0
1640165340000|2021-12-22 09:29:00|1900.8|1900.4|1900.6|1900.2|1901|1900.6|1900.4|1900.2|0
1640165350000|2021-12-22 09:29:10||1900.4||1900.2||1900.4||1900.2|0
1640165360000|2021-12-22 09:29:20|1900.4|1900|1900.8|1900.4|1900.8|1900.4|1900.2|1900|1628
1640165370000|2021-12-22 09:29:30|1900.6|1900.2|1900.8|1900.2|1900.8|1900.2|1900.6|1900.2|0
1640165380000|2021-12-22 09:29:40|1900.6||1900.8||1900.8||1900.4||0
1640165390000|2021-12-22 09:29:50|1900.6|1900|1900.6|1900.4|1900.8|1900.4|1900.4|1900|304
1640165400000|2021-12-22 09:30:00|1900.4|1900.2|1900.6|1900.4|1900.6|1900.4|1900.4|1900.2|132
1640165410000|2021-12-22 09:30:10|1900.8|1900.6|1901.4|1901|1901.4|1901|1900.8|1900.6|1658
1640165420000|2021-12-22 09:30:20|1901.2|1901.2|1901.4|1901.2|1901.4|1901.2|1901.2|1901|753
1640165430000|2021-12-22 09:30:30||1901||1901.2||1901.2||1901|675
1640165440000|2021-12-22 09:30:40|1901.6|1901.4|1902|1901.6|1902.2|1901.8|1901.4|1901.2|1187
1640165450000|2021-12-22 09:30:50|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|1902|1901.8|0
1640165460000|2021-12-22 09:31:00|1902.4|1902|1902.2|1902|1902.4|1902.2|1902.2|1902|386
1640165470000|2021-12-22 09:31:10|1902.4|1902.2|1902.6|1902.2|1902.6|1902.2|1902.2|1902|794
1640165480000|2021-12-22 09:31:20|1902.8|1902.4|1902.2|1902|1902.8|1902.6|1902.2|1902|6556
1640165490000|2021-12-22 09:31:30|1902.4|1902.2|1902.4|1902|1902.4|1902.2|1902.2|1902|304
1640165500000|2021-12-22 09:31:40|1902.6|1902.2|1902.8|1902.4|1902.8|1902.6|1902.4|1902.2|1519
1640165510000|2021-12-22 09:31:50|1902.6|1902.6|1902.6|1902.2|1902.6|1902.6|1902.2|1902|7820
1640165520000|2021-12-22 09:32:00|1902.8||1902.8||1902.8||1902.8||0
1640165530000|2021-12-22 09:32:10|1903|1902.4|1903|1902.6|1903.2|1902.8|1903|1902.4|300
1640165540000|2021-12-22 09:32:20|1903.2|1902.8|1903|1902.6|1903.2|1903|1903|1902.6|0
1640165550000|2021-12-22 09:32:30|1903.2|1902.8|1903.4|1903.2|1903.4|1903.2|1903.2|1902.8|132
1640165560000|2021-12-22 09:32:40|1903.6|1903.4|1903.8|1903.4|1903.8|1903.6|1903.6|1903.4|263
1640165570000|2021-12-22 09:32:50|1904|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.6|718
1640165580000|2021-12-22 09:33:00|1903.6|1903.4|1903.8|1903.4|1903.8|1903.4|1903.6|1903.2|1458
1640165590000|2021-12-22 09:33:10|1903.6|1903.6|1904.2|1903.8|1904.6|1904.2|1903.6|1903.6|7539
1640165600000|2021-12-22 09:33:20|1904|1903.6|1904|1903.4|1904|1903.6|1903.6|1903.2|2029
1640165610000|2021-12-22 09:33:30|1904.2|1903.6|1904.2|1903.8|1904.4|1903.8|1904|1903.6|1747
1640165620000|2021-12-22 09:33:40|1904|1903.6|1904|1903.8|1904.2|1903.8|1903.8|1903.6|148
1640165630000|2021-12-22 09:33:50|1904.2|1904|1904.6|1904.2|1904.6|1904.4|1904.2|1903.8|911
1640165640000|2021-12-22 09:34:00|1904.4|1904.4|1905|1904.8|1905|1904.8|1904.4|1904.4|1560
1640165650000|2021-12-22 09:34:10|1905.2|1904.6|1906|1905.6|1906|1905.6|1905.2|1904.6|21003
1640165660000|2021-12-22 09:34:20|1905.8|1905.8|1905.8|1905.6|1906|1905.8|1905.8|1905.6|2111
1640165670000|2021-12-22 09:34:30|1905.6|1905.4|1906|1905.6|1906|1905.8|1905.4|1905.2|1758
1640165680000|2021-12-22 09:34:40|1905.8|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.6|682
1640165690000|2021-12-22 09:34:50||1905.8||1905.8||1905.8||1905.6|1052
1640165700000|2021-12-22 09:35:00|1906.2|1906|1906.2|1905.8|1906.2|1906|1906|1905.6|1819
1640165710000|2021-12-22 09:35:10|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.6|1905.2|1197
1640165720000|2021-12-22 09:35:20|1906|1905.6|1906|1905.4|1906|1905.6|1905.6|1905.4|1558
1640165730000|2021-12-22 09:35:30|1906.2|1905.6|1906|1905.6|1906.2|1905.8|1906|1905.6|876
1640165740000|2021-12-22 09:35:40|1906.2|1905.8|1906.4|1906|1906.6|1906.2|1906.2|1905.8|892
1640165750000|2021-12-22 09:35:50|1906.2|1905.8|1905.8|1905.4|1906.2|1905.8|1905.6|1905.2|1628
1640165760000|2021-12-22 09:36:00|1906|1905.6|1905.8|1905.4|1906|1905.6|1905.4|1905|6809
1640165770000|2021-12-22 09:36:10|1906|1905.6|1906.6|1906.2|1906.8|1906.2|1906|1905.6|3191
1640165780000|2021-12-22 09:36:20|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906|1905.6|5867
1640165790000|2021-12-22 09:36:30|1907|1906.2|1906.6|1906.2|1907|1906.2|1906.4|1906.2|1344
1640165800000|2021-12-22 09:36:40|1906.4|1906|1906.8|1906.4|1906.8|1906.4|1906.4|1906|1478
1640165820000|2021-12-22 09:37:00|1906.6|1906.2|1906.8|1906.4|1906.8|1906.6|1906.6|1906.2|714
1640165830000|2021-12-22 09:37:10||1906.6||1906.6||1906.6||1906.6|0
1640165840000|2021-12-22 09:37:20|1907|1906.8|1907|1906.6|1907.2|1907|1907|1906.6|1705
1640165850000|2021-12-22 09:37:30|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907.2|1906.6|5036
1640165860000|2021-12-22 09:37:40||1907||1907||1907||1907|0
1640165870000|2021-12-22 09:37:50|1907.4|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|1124
1640165880000|2021-12-22 09:38:00|1907.4|1907.6|1908|1907.6|1908|1907.8|1907.4|1907.2|4099
1640165890000|2021-12-22 09:38:10|1907.8|1907.8|1908|1907.8|1908|1907.8|1907.8|1907.6|2212
1640165900000|2021-12-22 09:38:20|1908.2|1908|1908.6|1908.2|1908.6|1908.2|1908.2|1908|22058
1640165910000|2021-12-22 09:38:30|1908.4|1908|1908.4|1908|1908.6|1908.2|1908.2|1907.8|10961
1640165920000|2021-12-22 09:38:40|1908.2|1907.8|1908.4|1908|1908.4|1908|1908.2|1907.8|838
1640165930000|2021-12-22 09:38:50|1908.2|1907.8|1908.4|1908.2|1908.4|1908.2|1908.2|1907.8|5128
1640165940000|2021-12-22 09:39:00|1908.6|1908|1908.4|1908.2|1908.6|1908.4|1908.4|1908|12516
1640165950000|2021-12-22 09:39:10|1908.2|1908|1908.2|1908|1908.4|1908.2|1908.2|1907.8|20491
1640165960000|2021-12-22 09:39:20||1907.8||1908||1908||1907.8|5928
1640165970000|2021-12-22 09:39:30|1908.4|1908.2|1908.8|1908.4|1908.8|1908.6|1908.4|1908.2|17523
1640165980000|2021-12-22 09:39:40|1909|1908.6|1908.8|1908.4|1909.2|1909|1908.6|1908.4|11657
1640165990000|2021-12-22 09:39:50|1908.6||1908.8||1908.8||1908.6||0
1640166000000|2021-12-22 09:40:00|1908.6|1908.6|1909|1908.6|1909|1908.6|1908.6|1908.6|874
1640166010000|2021-12-22 09:40:10|1908.8|1908.4|1908.8|1908.6|1908.8|1908.6|1908.8|1908.4|0
1640166020000|2021-12-22 09:40:20|1908.6|1908.4|1908.2|1907.8|1908.6|1908.4|1908|1907.8|2360
1640166030000|2021-12-22 09:40:30|1908|1908|1908.4|1908|1908.4|1908|1908|1907.8|1465
1640166040000|2021-12-22 09:40:40|1908.2|1907.8|1908.2|1907.8|1908.4|1908|1908|1907.8|0
1640166050000|2021-12-22 09:40:50|1908.4|1908|1908.2|1908|1908.4|1908|1908.2|1907.8|500
1640166060000|2021-12-22 09:41:00|1908.4|1908.2|1908.4|1908|1908.4|1908.2|1908|1907.8|5512
1640166070000|2021-12-22 09:41:10|1908.2|1907.8|1908.4|1908|1908.4|1908|1908|1907.8|456
1640166080000|2021-12-22 09:41:20|1908.2|1907.8|1908.4|1908|1909|1908.6|1908.2|1907.8|0
1640166100000|2021-12-22 09:41:40|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908.2|0
1640166110000|2021-12-22 09:41:50|1908.4|1908|1908.4|1908|1908.8|1908.2|1908.2|1908|353
1640166120000|2021-12-22 09:42:00|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.4|1908|0
1640166130000|2021-12-22 09:42:10|1908.2||1908.2||1908.2||1908.2||0
1640166140000|2021-12-22 09:42:20|1908|1907.8|1908|1907.8|1908.2|1908|1907.4|1907.2|4296
1640166150000|2021-12-22 09:42:30|1908.2|1907.6|1908.6|1908.2|1908.6|1908.2|1908|1907.6|2930
1640166160000|2021-12-22 09:42:40|1908.4|1908|1908.4|1908|1908.6|1908|1908.2|1907.8|132
1640166170000|2021-12-22 09:42:50|1908.2|1907.8|1907.8|1907.4|1908.2|1907.8|1907.8|1907.4|1183
1640166180000|2021-12-22 09:43:00|1907.6|1907.2|1907.8|1907.4|1908|1907.6|1907.4|1907|425
1640166200000|2021-12-22 09:43:20|1907.6|1907.2|1907.8|1907.2|1907.8|1907.2|1907.4|1907|1484
1640166210000|2021-12-22 09:43:30|1908|1907.4|1907.6|1907.2|1908|1907.6|1907.6|1907.2|0
1640166220000|2021-12-22 09:43:40|1907.4|1907|1907.4|1907|1907.4|1907.2|1907.4|1907|179
1640166230000|2021-12-22 09:43:50|1907.6|1907.2|1907.8|1907.6|1907.8|1907.6|1907.6|1907.2|882
1640166240000|2021-12-22 09:44:00|1908|1907.4|1907.6|1907.2|1908|1907.4|1907.6|1907.2|1845
1640166250000|2021-12-22 09:44:10|1907.4|1907|1908.2|1907.8|1908.4|1908.2|1907.4|1906.8|2628
1640166260000|2021-12-22 09:44:20|1908.4|1908|1908|1907.6|1908.4|1908|1908|1907.6|204
1640166270000|2021-12-22 09:44:30|1908.2|1907.8|1908.4|1908|1908.4|1908|1908.2|1907.8|708
1640166280000|2021-12-22 09:44:40|1908.2|1907.8|1908.2|1907.8|1908.4|1907.8|1908.2|1907.8|350
1640166300000|2021-12-22 09:45:00|1908|1908|1908|1907.8|1908|1908|1908|1907.8|0
1640166310000|2021-12-22 09:45:10|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.4|492
1640166320000|2021-12-22 09:45:20|1908|1907.8|1908.4|1908|1908.4|1908.2|1908|1907.8|952
1640166330000|2021-12-22 09:45:30|1908.2|1908.2|1908.4|1908|1908.4|1908.2|1908.2|1908|1722
1640166340000|2021-12-22 09:45:40|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1908|1907.6|0
1640166350000|2021-12-22 09:45:50||1907.8||1907.8||1907.8||1907.8|0
1640166360000|2021-12-22 09:46:00|1907.8|1907.6|1907.8|1907.4|1908|1907.8|1907.8|1907.4|857
1640166370000|2021-12-22 09:46:10||1907.6||1907.4||1907.6||1907.4|0
1640166380000|2021-12-22 09:46:20|1908|1907.6|1908.2|1908|1908.2|1908|1908|1907.6|232
1640166390000|2021-12-22 09:46:30|1908|1907.8|1908|1907.6|1908|1907.8|1907.8|1907.4|760
1640166400000|2021-12-22 09:46:40|1907.8||1907.8||1907.8||1907.8||117
1640166410000|2021-12-22 09:46:50|1908|1907.4|1907.6|1907.2|1908|1907.4|1907.6|1907.2|575
1640166420000|2021-12-22 09:47:00|1907.4|1907|1907.2|1906.8|1907.4|1907|1907|1906.6|1309
1640166430000|2021-12-22 09:47:10|1907.4|1907|1907.4|1907|1907.4|1907.2|1907.4|1907|695
1640166440000|2021-12-22 09:47:20||1907.2||1907||1907.2||1907|0
1640166450000|2021-12-22 09:47:30|1907.2|1906.8|1907|1906.6|1907.2|1906.8|1907|1906.6|374
1640166460000|2021-12-22 09:47:40|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|1907.2|1906.8|0
1640166470000|2021-12-22 09:47:50|1907|1907|1907.2|1907|1907.2|1907|1907|1906.8|507
1640166480000|2021-12-22 09:48:00|1907|1906.8|1906.6|1906.2|1907|1906.8|1906.4|1906|1436
1640166490000|2021-12-22 09:48:10|1906.4|1906|1906.6|1906.2|1906.8|1906.4|1906.4|1906|0
1640166500000|2021-12-22 09:48:20|1906.8|1906.4|1906.8|1906.2|1907|1906.6|1906.6|1906.2|79
1640166510000|2021-12-22 09:48:30|1906.6|1906.4|1906.8|1906.4|1907|1906.6|1906.6|1906.4|1267
1640166520000|2021-12-22 09:48:40|1907|1906.6|1906.8|1906.4|1907.2|1906.8|1906.8|1906.4|2600
1640166530000|2021-12-22 09:48:50|1906.6|1906.2|1907|1906.6|1907|1906.6|1906.4|1906.2|2053
1640166540000|2021-12-22 09:49:00|1906.8|1906.4|1906.8|1906.4|1907.2|1906.8|1906.6|1906.4|1734
1640166550000|2021-12-22 09:49:10||1906.6||1906.6||1906.6||1906.6|0
1640166560000|2021-12-22 09:49:20|1907|1906.8|1907.4|1907|1907.6|1907.4|1907|1906.6|348
1640166570000|2021-12-22 09:49:30|1907.2|1906.8|1907.2|1907|1907.4|1907|1907.2|1906.8|0
1640166580000|2021-12-22 09:49:40|1907.4||1907.2||1907.4||1907.2||0
1640166590000|2021-12-22 09:49:50|1907|1906.8|1907|1906.6|1907.2|1906.8|1906.8|1906.6|8967
1640166600000|2021-12-22 09:50:00|1906.8|1906.8|1907.4|1907|1907.8|1907.4|1906.8|1906.4|10658
1640166610000|2021-12-22 09:50:10|1907.2|1906.8|1906.8|1906.4|1907.2|1906.8|1906.6|1906.2|543
1640166620000|2021-12-22 09:50:20||1906.2||1906.4||1906.6||1906.2|0
1640166640000|2021-12-22 09:50:40|1906.6|1906.6|1906.6|1906.4|1906.6|1906.6|1906.6|1906.4|632
1640166650000|2021-12-22 09:50:50|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|1560
1640166660000|2021-12-22 09:51:00|1907|1906.6|1907.6|1907.2|1907.6|1907.4|1907|1906.6|4946
1640166670000|2021-12-22 09:51:10|1907.4|1907|1907.6|1907.2|1907.8|1907.4|1907.2|1907|2156
1640166680000|2021-12-22 09:51:20|1907.4|1907.4|1907.4|1907.2|1907.4|1907.4|1907.4|1907.2|632
1640166690000|2021-12-22 09:51:30|1907.6|1907.4|1907.6|1907.4|1907.8|1907.4|1907.6|1907.4|0
1640166700000|2021-12-22 09:51:40|1907.8|1907.2|1907.4|1907|1907.8|1907.2|1907.2|1906.8|621
1640166710000|2021-12-22 09:51:50|1907.6|1907.2|1907.8|1907.2|1907.8|1907.6|1907.6|1907.2|200
1640166720000|2021-12-22 09:52:00|1907.6|1907.4|1907.6|1907.4|1907.6|1907.4|1907.4|1907.2|0
1640166730000|2021-12-22 09:52:10|1907.4|1907.2|1907.6|1907.4|1907.6|1907.4|1907.4|1907.2|512
1640166740000|2021-12-22 09:52:20|1907.8|1907.6|1907.8|1907.6|1908|1907.6|1907.8|1907.4|104
1640166760000|2021-12-22 09:52:40|1907.6|1907.4|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|1893
1640166770000|2021-12-22 09:52:50|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.4|527
1640166780000|2021-12-22 09:53:00||1907.4||1907.4||1907.6||1907.4|0
1640166790000|2021-12-22 09:53:10|1908|1907.6|1908.4|1908|1908.4|1908|1908|1907.6|1028
1640166800000|2021-12-22 09:53:20|1908.2|1908.2|1908.6|1908.4|1908.8|1908.4|1908.2|1908|678
1640166810000|2021-12-22 09:53:30|1908.4|1908.2|1907.6|1907.4|1908.6|1908.2|1907.6|1907.4|7193
1640166820000|2021-12-22 09:53:40|1907.4|1907.2|1907.8|1907.4|1907.8|1907.4|1907.4|1907.2|3065
1640166830000|2021-12-22 09:53:50|1908|1907.6|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|497
1640166840000|2021-12-22 09:54:00|1907.6|1907.4|1907.8|1907.4|1908|1907.6|1907.6|1907.4|3043
1640166850000|2021-12-22 09:54:10|1907.6|1907.2|1907.8|1907.4|1907.8|1907.4|1907.4|1907.2|311
1640166860000|2021-12-22 09:54:20|1907.6|1907.2|1908|1907.8|1908.2|1908|1907.6|1907.2|3321
1640166870000|2021-12-22 09:54:30|1908.2|1907.6|1908|1907.8|1908.4|1908|1907.6|1907.2|2944
1640166880000|2021-12-22 09:54:40|1908.2|1907.6|1908|1907.4|1908.2|1907.6|1908|1907.4|0
1640166890000|2021-12-22 09:54:50|1907.8|1907.2|1907.4|1907|1907.8|1907.2|1907.4|1907|2032
1640166900000|2021-12-22 09:55:00||1907.2||1907.2||1907.2||1907.2|0
1640166910000|2021-12-22 09:55:10|1907.6|1907|1907.4|1907.2|1907.6|1907.2|1907|1906.6|4112
1640166920000|2021-12-22 09:55:20|1907.6|1907|1907.8|1907.4|1907.8|1907.6|1907.6|1907|328
1640166930000|2021-12-22 09:55:30|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.6|1907.4|0
1640166940000|2021-12-22 09:55:40|1907.6|1907.2|1907.2|1906.8|1907.6|1907.2|1907.2|1906.6|500
1640166950000|2021-12-22 09:55:50|1907|1907|1907.2|1907|1907.2|1907|1907|1906.6|132
1640166960000|2021-12-22 09:56:00|1907|1906.8|1907|1906.8|1907|1906.8|1906.8|1906.6|726
1640166970000|2021-12-22 09:56:10|1907.2|1906.6|1907.2|1906.8|1907.2|1907|1907.2|1906.6|141
1640166980000|2021-12-22 09:56:20|1907|1907|1907|1906.6|1907.4|1907|1907|1906.6|590
1640166990000|2021-12-22 09:56:30|1906.8|1906.8|1906.8|1906.4|1906.8|1906.8|1906.8|1906.4|0
1640167000000|2021-12-22 09:56:40|1906.6|1906.2|1906.4|1906.2|1906.6|1906.4|1906.4|1906|0
1640167010000|2021-12-22 09:56:50|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.6|1906.2|132
1640167020000|2021-12-22 09:57:00|1906.4|1906|1906.4|1906|1906.6|1906.2|1906.2|1906|2468
1640167030000|2021-12-22 09:57:10|1906.2|1906.2|1906.2|1906|1906.2|1906.2|1906.2|1906|0
1640167040000|2021-12-22 09:57:20|1906.4|1906.2|1906.2|1906|1906.4|1906.2|1906.2|1906|225
1640167050000|2021-12-22 09:57:30|1906|1905.8|1906|1905.6|1906|1905.8|1905.6|1905.2|7954
1640167060000|2021-12-22 09:57:40|1905.8|1905.8|1905.4|1905.2|1905.8|1905.8|1905.4|1905.2|954
1640167070000|2021-12-22 09:57:50||1905||1905.2||1905.2||1905|3646
1640167080000|2021-12-22 09:58:00|1905.2|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|1616
1640167090000|2021-12-22 09:58:10|1905.8|1905.2|1905.8|1905.6|1906.2|1905.8|1905.6|1905.2|9008
1640167100000|2021-12-22 09:58:20|1906|1905.4|1906.2|1905.8|1906.4|1906|1906|1905.4|36
1640167110000|2021-12-22 09:58:30|1906.4|1906|1906.4|1906|1906.4|1906|1906.2|1905.8|0
1640167120000|2021-12-22 09:58:40|1906.2|1905.8|1906.2|1905.8|1906.2|1905.8|1906|1905.8|132
1640167130000|2021-12-22 09:58:50|1906|1906|1906.4|1906|1906.4|1906.2|1905.8|1905.6|2082
1640167140000|2021-12-22 09:59:00|1906.2|1905.8|1905.4|1905|1906.2|1906|1905.4|1905|2902
1640167150000|2021-12-22 09:59:10|1905.2|1904.8|1905.4|1905|1905.4|1905|1904.8|1904.4|1357
1640167160000|2021-12-22 09:59:20|1905.2|1904.8|1905|1904.6|1905.2|1904.8|1904.6|1904.2|12095
1640167170000|2021-12-22 09:59:30|1905.2|1904.8|1904.6|1904.2|1905.2|1905|1904.4|1904.2|2135
1640167180000|2021-12-22 09:59:40|1904.8|1904.4|1905|1904.6|1905.2|1905|1904.8|1904.2|2132
1640167190000|2021-12-22 09:59:50|1904.8|1904.4|1904.8|1904.4|1904.8|1904.6|1904.8|1904.4|1672
1640167200000|2021-12-22 10:00:00|1905|1904.6|1904.8|1904.6|1905.2|1904.8|1904.6|1904.4|255
1640167210000|2021-12-22 10:00:10|1904.6|1904.4|1906.4|1906|1906.6|1906.2|1904.4|1904.2|7467
1640167220000|2021-12-22 10:00:20|1906.2|1906.2|1906|1905.6|1906.2|1906.2|1906|1905.6|2058
1640167230000|2021-12-22 10:00:30|1906.2|1905.8|1905.2|1904.8|1906.2|1906|1904.8|1904.6|5954
1640167240000|2021-12-22 10:00:40|1905.4|1905|1905.8|1905.6|1905.8|1905.6|1905.4|1905|2383
1640167250000|2021-12-22 10:00:50|1905.6|1905.4|1906.2|1905.8|1906.6|1906.4|1905.6|1905.2|53546
1640167260000|2021-12-22 10:01:00|1906|1905.6|1905.6|1905.2|1906|1905.8|1905.6|1905.2|6304
1640167270000|2021-12-22 10:01:10|1905.4|1905|1905.8|1905.6|1905.8|1905.6|1905.4|1905|1631
1640167280000|2021-12-22 10:01:20|1905.6|1905.4|1905.6|1905.4|1905.8|1905.6|1905.6|1905.2|161
1640167290000|2021-12-22 10:01:30|1905.4|1905.2|1905.2|1904.8|1905.6|1905.2|1905|1904.6|11435
1640167300000|2021-12-22 10:01:40|1905.4||1905.4||1905.4||1905.2||0
1640167310000|2021-12-22 10:01:50|1905.2|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|100
1640167320000|2021-12-22 10:02:00|1905.6|1905.2|1906.2|1906|1906.6|1906.4|1905.4|1905|44873
1640167330000|2021-12-22 10:02:10|1906|1905.8|1905.8|1905.2|1906|1905.8|1905.6|1905.2|4038
1640167340000|2021-12-22 10:02:20|1905.6|1905.4|1905.6|1905.2|1905.6|1905.4|1905.6|1905.2|0
1640167350000|2021-12-22 10:02:30|1905.4|1905|1906|1905.6|1906|1905.8|1905.4|1905|1218
1640167360000|2021-12-22 10:02:40|1906.2|1905.4|1905.8|1905.2|1906.2|1905.4|1905.6|1905.2|132
1640167370000|2021-12-22 10:02:50|1905.6|1905|1905.4|1905|1905.8|1905.2|1905.2|1904.8|3390
1640167380000|2021-12-22 10:03:00|1905.2|1904.8|1905.2|1904.6|1905.2|1904.8|1904.8|1904.4|1019
1640167390000|2021-12-22 10:03:10||1904.8||1904.8||1904.8||1904.8|0
1640167400000|2021-12-22 10:03:20|1905.4|1905|1905|1904.6|1905.4|1905.2|1904.8|1904.4|2170
1640167410000|2021-12-22 10:03:30|1905.2|1904.8|1905.2|1904.8|1905.4|1905|1905.2|1904.8|348
1640167420000|2021-12-22 10:03:40|1905|1904.6|1905.2|1904.8|1905.4|1905|1904.8|1904.6|2655
1640167430000|2021-12-22 10:03:50|1905|1905|1905.2|1905|1905.2|1905|1905|1905|105
1640167440000|2021-12-22 10:04:00|1905.4|1905.2|1905.8|1905.2|1905.8|1905.4|1905.4|1905.2|134
1640167450000|2021-12-22 10:04:10|1905.6|1905|1905.4|1905|1905.6|1905|1905.4|1905|0
1640167460000|2021-12-22 10:04:20|1905.6|1905.2|1905.2|1904.8|1905.8|1905.2|1905.2|1904.8|1151
1640167470000|2021-12-22 10:04:30||1905||1904.8||1905||1904.8|0
1640167480000|2021-12-22 10:04:40|1905|1904.6|1904.8|1904.4|1905.2|1904.6|1904.8|1904.4|5378
1640167490000|2021-12-22 10:04:50|1904.6|1904.2|1905.4|1905|1905.4|1905|1904|1903.6|8067
1640167500000|2021-12-22 10:05:00|1905.2|1904.8|1904.8|1904.4|1905.4|1905|1904.8|1904.4|264
1640167510000|2021-12-22 10:05:10|1905|1904.6|1905.4|1905|1905.4|1905|1905|1904.6|1584
1640167520000|2021-12-22 10:05:20|1905.2|1904.8|1905|1904.4|1905.2|1905|1905|1904.4|1019
1640167530000|2021-12-22 10:05:30||1904.6||1904.6||1904.6||1904.4|0
1640167540000|2021-12-22 10:05:40|1905.2|1904.8|1905.4|1905|1905.4|1905|1905.2|1904.8|132
1640167550000|2021-12-22 10:05:50||1905.2||1905||1905.2||1905|632
1640167560000|2021-12-22 10:06:00|1905.2|1904.8|1905.2|1904.6|1905.4|1905|1905|1904.6|239
1640167570000|2021-12-22 10:06:10|1905|1904.8|1905.2|1904.6|1905.2|1905|1904.8|1904.4|1366
1640167580000|2021-12-22 10:06:20|1905|1904.4|1904.8|1904.2|1905.2|1904.6|1904.6|1904.2|1198
1640167590000|2021-12-22 10:06:30|1904.4|1904.4|1904.8|1904.4|1904.8|1904.4|1904.4|1904.4|134
1640167600000|2021-12-22 10:06:40|1905|1904.6|1905|1904.4|1905|1904.8|1904.8|1904.4|1079
1640167610000|2021-12-22 10:06:50|1904.8|1904.2|1904.8|1904.4|1904.8|1904.4|1904.6|1904.2|132
1640167620000|2021-12-22 10:07:00|1905|1904.6|1905|1904.8|1905|1904.8|1905|1904.6|0
1640167630000|2021-12-22 10:07:10|1905.4|1905|1905.2|1904.8|1905.4|1905.2|1905|1904.6|3708
1640167640000|2021-12-22 10:07:20|1905|1904.6|1905.2|1904.8|1905.4|1905|1905|1904.6|500
1640167650000|2021-12-22 10:07:30|1905.4|1905|1905.2|1904.8|1905.4|1905|1905|1904.8|132
1640167660000|2021-12-22 10:07:40|1905.4|1905|1905.4|1905|1905.8|1905.4|1905.2|1905|132
1640167670000|2021-12-22 10:07:50||1904.8||1904.8||1905||1904.8|4
1640167680000|2021-12-22 10:08:00|1905.2|1904.6|1904.6|1904.4|1905.2|1904.6|1904.6|1904.2|132
1640167690000|2021-12-22 10:08:10|1904.4|1904.2|1904.4|1904.2|1904.6|1904.4|1904.2|1904|4402
1640167700000|2021-12-22 10:08:20|1904.6|1904.4|1904.6|1904.2|1904.8|1904.4|1904.6|1904.2|423
1640167720000|2021-12-22 10:08:40|1904.4||1904.6||1904.6||1904.4||0
1640167730000|2021-12-22 10:08:50|1904.4||1904.6||1904.6||1904.4||0
1640167740000|2021-12-22 10:09:00|1904.4|1904.4|1905|1904.6|1905|1904.6|1904.4|1904.2|485
1640167750000|2021-12-22 10:09:10||1904.4||1904.4||1904.4||1904.4|0
1640167760000|2021-12-22 10:09:20|1904.8|1904.6|1905|1904.6|1905|1904.6|1904.8|1904.6|0
1640167770000|2021-12-22 10:09:30|1904.8|1904.8|1905|1904.6|1905|1904.8|1904.8|1904.6|0
1640167780000|2021-12-22 10:09:40|1904.8||1904.8||1905||1904.8||0
1640167790000|2021-12-22 10:09:50|1905|1904.8|1905|1904.6|1905|1904.8|1904.8|1904.6|488
1640167800000|2021-12-22 10:10:00||1904.8||1904.6||1904.8||1904.6|200
1640167810000|2021-12-22 10:10:10|1905.2|1904.8|1905|1904.6|1905.2|1905|1905|1904.6|833
1640167820000|2021-12-22 10:10:20|1904.8|1904.8|1905|1904.6|1905|1904.8|1904.8|1904.6|1036
1640167830000|2021-12-22 10:10:30|1904.8||1904.8||1905||1904.8||475
1640167850000|2021-12-22 10:10:50|1905|1904.8|1904.8|1904.4|1905|1904.8|1904.6|1904.4|3353
1640167860000|2021-12-22 10:11:00|1904.6||1904.8||1904.8||1904.6||0
1640167870000|2021-12-22 10:11:10|1904.6|1904.2|1904.2|1904|1904.6|1904.2|1904.2|1904|632
1640167880000|2021-12-22 10:11:20|1904.4|1904.2|1904.6|1904.4|1904.6|1904.4|1904.4|1904.2|455
1640167900000|2021-12-22 10:11:40|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|747
1640167910000|2021-12-22 10:11:50|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|233
1640167920000|2021-12-22 10:12:00|1904.8|1904.6|1904.6|1904.2|1904.8|1904.6|1904.4|1904.2|1688
1640167940000|2021-12-22 10:12:20|1904.4|1904|1904.4|1904|1904.4|1904.2|1904.4|1904|0
1640167950000|2021-12-22 10:12:30||1904.2||1904.2||1904.2||1904|50
1640167960000|2021-12-22 10:12:40|1904.6|1904.4|1904.8|1904.6|1904.8|1904.6|1904.6|1904.4|134
1640167970000|2021-12-22 10:12:50|1905|1904.8|1905.4|1905|1905.4|1905.2|1905|1904.8|917
1640167980000|2021-12-22 10:13:00|1905.6|1905.2|1905.6|1905.4|1906|1905.8|1905.4|1905.2|1247
1640167990000|2021-12-22 10:13:10|1905.8|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.6|122
1640168000000|2021-12-22 10:13:20|1906||1905.8||1906||1905.8||0
1640168010000|2021-12-22 10:13:30|1905.6|1904.8|1905.2|1904.8|1905.6|1905.4|1904.8|1904.6|34692
1640168020000|2021-12-22 10:13:40|1905.4|1905|1905.4|1905|1905.6|1905.2|1905.2|1904.8|206
1640168030000|2021-12-22 10:13:50|1905.6|1905.2|1905.4|1905.2|1906|1905.6|1905.4|1905.2|135
1640168040000|2021-12-22 10:14:00|1905.6|1905|1905.6|1905.2|1905.6|1905.2|1905.4|1905|0
1640168050000|2021-12-22 10:14:10|1905.4|1905|1905.2|1905|1905.4|1905|1905|1904.8|5557
1640168060000|2021-12-22 10:14:20|1905.4|1904.8|1905|1904.8|1905.4|1905|1905|1904.8|106
1640168070000|2021-12-22 10:14:30|1905.2|1905|1905|1904.6|1905.4|1905.2|1905|1904.6|3391
1640168080000|2021-12-22 10:14:40|1905.2|1904.8|1905.2|1904.8|1905.2|1905|1905|1904.6|1019
1640168090000|2021-12-22 10:14:50|1905|1904.6|1905.4|1905|1905.6|1905.2|1904.8|1904.4|1914
1640168100000|2021-12-22 10:15:00|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.4|1905|519
1640168110000|2021-12-22 10:15:10||1905.2||1905.2||1905.2||1905|11
1640168120000|2021-12-22 10:15:20|1905.6|1905.4|1906|1905.6|1906.2|1905.8|1905.4|1905.2|3392
1640168130000|2021-12-22 10:15:30|1906.2|1905.8|1905.8|1905.4|1906.2|1905.8|1905.6|1905.2|1765
1640168140000|2021-12-22 10:15:40|1905.6|1905.2|1905.6|1905.2|1905.6|1905.4|1905.6|1905.2|223
1640168150000|2021-12-22 10:15:50|1905.8|1905.4|1905.6|1905.4|1905.8|1905.4|1905.6|1905.2|0
1640168160000|2021-12-22 10:16:00|1905.4|1905.2|1905.2|1904.8|1905.4|1905.2|1905|1904.6|2393
1640168170000|2021-12-22 10:16:10|1905|1904.6|1905|1904.8|1905|1904.8|1905|1904.6|809
1640168180000|2021-12-22 10:16:20|1905.2|1904.6|1905.2|1905|1905.2|1905|1905.2|1904.6|132
1640168190000|2021-12-22 10:16:30|1905.4|1905.2|1905.6|1905.2|1905.6|1905.4|1905.4|1905.2|833
1640168200000|2021-12-22 10:16:40|1905.8|1905.4|1906|1905.8|1906|1905.8|1905.8|1905.4|660
1640168210000|2021-12-22 10:16:50|1906.2|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1906|5081
1640168220000|2021-12-22 10:17:00|1906.4|1906.4|1906.8|1906.6|1906.8|1906.6|1906.4|1906.2|282
1640168230000|2021-12-22 10:17:10|1906.6|1906.4|1906.8|1906.4|1906.8|1906.4|1906.6|1906.2|132
1640168240000|2021-12-22 10:17:20|1906.6|1906.2|1906.8|1906.4|1906.8|1906.4|1906.6|1906.2|0
1640168250000|2021-12-22 10:17:30|1906.6|1906.6|1906.8|1906.4|1906.8|1906.6|1906.6|1906.2|4104
1640168260000|2021-12-22 10:17:40|1906.6|1906.2|1907.2|1906.8|1907.2|1907|1906.6|1906.2|1218
1640168270000|2021-12-22 10:17:50|1907|1906.6|1907.2|1906.8|1907.2|1907|1907|1906.6|2431
1640168280000|2021-12-22 10:18:00|1907|1907|1907.6|1907.2|1907.6|1907.2|1907|1906.8|2257
1640168290000|2021-12-22 10:18:10|1907.8|1907.4|1907.8|1907.6|1908|1907.6|1907.6|1907.4|974
1640168300000|2021-12-22 10:18:20|1907.6|1907.4|1907.6|1907.2|1907.6|1907.4|1907.4|1907.2|137
1640168310000|2021-12-22 10:18:30|1907.4|1907.4|1907.4|1907|1907.4|1907.4|1907.4|1907|1281
1640168320000|2021-12-22 10:18:40|1907.2|1907.2|1907.2|1906.8|1907.4|1907.2|1907.2|1906.8|1683
1640168330000|2021-12-22 10:18:50|1907|1906.6|1906.8|1906.6|1907|1906.6|1906.8|1906.6|1888
1640168340000|2021-12-22 10:19:00|1906.6|1906.4|1907|1906.8|1907|1906.8|1906.6|1906.4|16263
1640168350000|2021-12-22 10:19:10|1907.2|1907|1907.8|1907.4|1907.8|1907.4|1907.2|1907|55490
1640168360000|2021-12-22 10:19:20|1908|1907.6|1907.8|1907.4|1908|1907.8|1907.6|1907.2|7691
1640168370000|2021-12-22 10:19:30|1907.6|1907.2|1908.2|1907.8|1908.4|1907.8|1907.6|1907.2|8340
1640168380000|2021-12-22 10:19:40|1908.4|1908|1908.2|1908|1908.4|1908|1908.2|1907.8|0
1640168390000|2021-12-22 10:19:50|1908|1907.8|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|9804
1640168400000|2021-12-22 10:20:00|1908|1907.8|1908.6|1908.2|1908.8|1908.4|1908|1907.8|1577
1640168410000|2021-12-22 10:20:10|1908.8|1908.4|1908.8|1908.2|1908.8|1908.4|1908.6|1908.2|456
1640168420000|2021-12-22 10:20:20|1908.6|1908.4|1909.2|1909|1909.2|1909|1908.6|1908.4|5829
1640168430000|2021-12-22 10:20:30|1909|1908.8|1908.8|1908.4|1909|1908.8|1908.8|1908.4|2430
1640168440000|2021-12-22 10:20:40|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.4|1908|2060
1640168450000|2021-12-22 10:20:50|1908.2|1908.2|1908.6|1908.4|1908.6|1908.4|1908.2|1907.8|317
1640168460000|2021-12-22 10:21:00||1908.2||1908.2||1908.2||1908.2|0
1640168470000|2021-12-22 10:21:10|1908.8|1908.4|1908.2|1907.8|1908.8|1908.4|1908|1907.8|0
1640168480000|2021-12-22 10:21:20|1908|1907.6|1909|1908.6|1909.6|1909.2|1907.8|1907.6|12112
1640168490000|2021-12-22 10:21:30|1908.8|1908.4|1908.2|1907.6|1908.8|1908.4|1908.2|1907.6|920
1640168500000|2021-12-22 10:21:40|1908|1907.8|1907.8|1907.4|1908.2|1907.8|1907.8|1907.4|1313
1640168510000|2021-12-22 10:21:50|1908|1907.6|1907.8|1907.6|1908|1907.6|1907.8|1907.6|0
1640168520000|2021-12-22 10:22:00|1908|1907.8|1908|1907.6|1908|1907.8|1908|1907.6|132
1640168530000|2021-12-22 10:22:10|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1907.8|1907.6|516
1640168540000|2021-12-22 10:22:20|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1907.8|1907.4|132
1640168550000|2021-12-22 10:22:30||1907.8||1907.8||1907.8||1907.8|0
1640168560000|2021-12-22 10:22:40|1908.2|1908|1908.6|1908.2|1908.6|1908.4|1908.2|1908|662
1640168570000|2021-12-22 10:22:50|1908.4||1908.6||1908.6||1908.4||0
1640168580000|2021-12-22 10:23:00|1908.8|1908.4|1909|1908.8|1909|1908.8|1908.8|1908.4|1036
1640168590000|2021-12-22 10:23:10|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|650
1640168600000|2021-12-22 10:23:20|1908.6|1908.4|1908.4|1908|1908.6|1908.4|1908.4|1908|1321
1640168610000|2021-12-22 10:23:30|1908.2|1907.8|1908.4|1908.2|1908.4|1908.2|1908.2|1907.8|135
1640168620000|2021-12-22 10:23:40|1908.6|1908.4|1908.6|1908.2|1908.8|1908.6|1908.6|1908.2|624
1640168630000|2021-12-22 10:23:50|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|0
1640168640000|2021-12-22 10:24:00|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|979
1640168650000|2021-12-22 10:24:10|1908.4|1908.4|1908.2|1908|1908.4|1908.4|1908.2|1907.8|3816
1640168660000|2021-12-22 10:24:20|1908.4|1907.8|1908.2|1907.8|1908.4|1907.8|1908|1907.8|0
1640168670000|2021-12-22 10:24:30|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|500
1640168690000|2021-12-22 10:24:50|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|1801
1640168700000|2021-12-22 10:25:00|1907.8|1907.6|1907.6|1907.2|1908|1907.6|1907.6|1907.2|5831
1640168710000|2021-12-22 10:25:10|1907.4|1907|1907.4|1907|1907.4|1907|1907.2|1906.8|744
1640168730000|2021-12-22 10:25:30|1907.2|1907.2|1907.6|1907.2|1907.6|1907.2|1907.2|1907.2|185
1640168740000|2021-12-22 10:25:40|1907.4||1907.6||1907.6||1907.4||405
1640168750000|2021-12-22 10:25:50|1907.4||1907.6||1907.6||1907.4||0
1640168760000|2021-12-22 10:26:00|1907.4|1907|1907.6|1907.4|1907.6|1907.4|1907.4|1906.8|501
1640168770000|2021-12-22 10:26:10|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|1092
1640168780000|2021-12-22 10:26:20|1907.6|1907.2|1907.4|1907|1907.8|1907.4|1907.4|1907|1898
1640168790000|2021-12-22 10:26:30|1907.2|1907.2|1907.4|1907|1907.6|1907.2|1907.2|1907|0
1640168800000|2021-12-22 10:26:40|1907.6|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|0
1640168810000|2021-12-22 10:26:50|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1907.4|1907|465
1640168820000|2021-12-22 10:27:00|1907.2|1907.2|1907.2|1907|1907.2|1907.2|1907.2|1907|45
1640168830000|2021-12-22 10:27:10|1907.4|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|132
1640168840000|2021-12-22 10:27:20|1907.4|1907|1907.4|1907|1907.4|1907.2|1907.4|1907|0
1640168850000|2021-12-22 10:27:30||1907.2||1907.2||1907.2||1907.2|0
1640168860000|2021-12-22 10:27:40|1907.6|1907.4|1907.6|1907.4|1907.8|1907.4|1907.6|1907.4|838
1640168870000|2021-12-22 10:27:50|1907.8|1907.6|1908|1907.6|1908|1907.6|1907.8|1907.6|203
1640168880000|2021-12-22 10:28:00||1907.8||1907.8||1907.8||1907.8|0
1640168890000|2021-12-22 10:28:10|1908.2|1908|1908.6|1908.2|1908.6|1908.4|1908.2|1908|132
1640168900000|2021-12-22 10:28:20|1908.4||1908.4||1908.6||1908.4||0
1640168910000|2021-12-22 10:28:30|1908.2|1908|1908|1907.8|1908.2|1908|1908|1907.8|0
1640168930000|2021-12-22 10:28:50|||||||||125
1640168950000|2021-12-22 10:29:10|1908.2|1908|1908.2|1908|1908.4|1908|1908.2|1908|336
1640168970000|2021-12-22 10:29:30|1908.4|1907.8|1908|1907.8|1908.4|1907.8|1908|1907.8|2561
1640168980000|2021-12-22 10:29:40|1907.8|1907.6|1907.6|1907.2|1907.8|1907.6|1907.4|1907.2|1588
1640168990000|2021-12-22 10:29:50||1907.4||1907.2||1907.4||1907.2|500
1640169000000|2021-12-22 10:30:00|1907.8|1907.4|1908|1907.8|1908|1907.8|1907.8|1907.4|370
1640169010000|2021-12-22 10:30:10|1908.2||1908.2||1908.2||1908.2||0
1640169030000|2021-12-22 10:30:30|1908|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|851
1640169040000|2021-12-22 10:30:40|1908.4||1908.2||1908.4||1908.2||0
1640169050000|2021-12-22 10:30:50|1908.4|1908|1908.8|1908.4|1909.2|1908.8|1908.4|1908|12017
1640169060000|2021-12-22 10:31:00||1908.6||1908.4||1908.6||1908.4|0
1640169070000|2021-12-22 10:31:10|1909|1908.6|1909.2|1909|1909.2|1909|1909|1908.6|1124
1640169080000|2021-12-22 10:31:20|1909|1908.8|1908.8|1908.4|1909|1908.8|1908.8|1908.4|1180
1640169090000|2021-12-22 10:31:30|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.2|1907.8|1504
1640169100000|2021-12-22 10:31:40|1908.2|1907.8|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|0
1640169110000|2021-12-22 10:31:50|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.2|132
1640169120000|2021-12-22 10:32:00|1908|1907.6|1908|1907.8|1908|1907.8|1908|1907.6|348
1640169130000|2021-12-22 10:32:10|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.4|130
1640169140000|2021-12-22 10:32:20|1907.6|1907.4|1907.4|1907|1907.6|1907.6|1907.4|1907|434
1640169150000|2021-12-22 10:32:30|1907.2|1906.8|1906.8|1906.6|1907.2|1906.8|1906.6|1906.2|6481
1640169160000|2021-12-22 10:32:40||1906.4||1906.6||1906.6||1906.4|100
1640169170000|2021-12-22 10:32:50|1907|1906.8|1907.2|1907|1907.2|1907|1907|1906.8|132
1640169180000|2021-12-22 10:33:00|1907.4|1907.2|1907.4|1907.2|1907.4|1907.2|1906.8|1906.6|375
1640169190000|2021-12-22 10:33:10|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|74
1640169200000|2021-12-22 10:33:20|1907.6|1907.6|1907.8|1907.6|1907.8|1907.6|1907.6|1907.4|104
1640169210000|2021-12-22 10:33:30|1907.6|1907.4|1907.4|1907|1907.6|1907.4|1907.4|1907|264
1640169220000|2021-12-22 10:33:40|1907.6|1907.2|1907.6|1907|1907.6|1907.2|1907.6|1907|0
1640169230000|2021-12-22 10:33:50|1907.4|1907.2|1907.4|1907.2|1907.4|1907.2|1907.4|1907|0
1640169240000|2021-12-22 10:34:00||1907||1907||1907.2||1907|867
1640169250000|2021-12-22 10:34:10|1907.2|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|1283
1640169270000|2021-12-22 10:34:30|1907.2|1906.8|1906.8|1906.6|1907.2|1906.8|1906.8|1906.6|179
1640169290000|2021-12-22 10:34:50|1906.6|1906.4|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|2802
1640169300000|2021-12-22 10:35:00|1907|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.4|0
1640169310000|2021-12-22 10:35:10||1906.6||1906.6||1906.6||1906.6|0
1640169320000|2021-12-22 10:35:20|1906.8|1906.4|1906.8|1906.4|1906.8|1906.6|1906.6|1906.4|1281
1640169330000|2021-12-22 10:35:30|1906.6|1906.2|1906.4|1906.2|1906.6|1906.2|1906.4|1906.2|1000
1640169340000|2021-12-22 10:35:40|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.6|1906.2|289
1640169350000|2021-12-22 10:35:50||1906.4||1906.4||1906.4||1906.4|0
1640169360000|2021-12-22 10:36:00|1906.8|1906.2|1907|1906.6|1907|1906.8|1906.8|1906.2|2055
1640169370000|2021-12-22 10:36:10|1907.2|1906.8|1907.4|1907.2|1907.4|1907.2|1907|1906.8|1930
1640169380000|2021-12-22 10:36:20|1907.6|1907.4|1907.6|1907.2|1907.6|1907.4|1907.4|1907|1825
1640169390000|2021-12-22 10:36:30||1907.4||1907.4||1907.4||1907.2|0
1640169400000|2021-12-22 10:36:40|1907.8|1907.6|1907.6|1907.2|1907.8|1907.6|1907.6|1907.2|848
1640169410000|2021-12-22 10:36:50|1907.4|1907|1907.6|1907.2|1907.6|1907.2|1907.4|1907|0
1640169420000|2021-12-22 10:37:00|1907.8|1907.4|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|870
1640169430000|2021-12-22 10:37:10|1907.4|1907.2|1907.6|1907.2|1907.6|1907.4|1907.4|1907.2|336
1640169450000|2021-12-22 10:37:30|1907.8|1907.4|1908|1907.6|1908|1907.6|1907.6|1907.2|4722
1640169480000|2021-12-22 10:38:00|1908.2|1907.8|1908|1907.6|1908.2|1908|1908|1907.6|9070
1640169490000|2021-12-22 10:38:10|1908.2|1907.8|1908.2|1907.8|1908.2|1908|1908|1907.8|653
1640169500000|2021-12-22 10:38:20|1908|1908|1908.4|1908|1908.4|1908|1908|1907.8|5088
1640169510000|2021-12-22 10:38:30|||||||||650
1640169530000|2021-12-22 10:38:50|1908.2|1908.2|1908.2|1908|1908.2|1908.2|1908.2|1908|262
1640169540000|2021-12-22 10:39:00|1908.4|1908.2|1908.6|1908.4|1908.6|1908.4|1908.4|1908|938
1640169550000|2021-12-22 10:39:10||1908.2||1908.2||1908.2||1908.2|0
1640169560000|2021-12-22 10:39:20|1908.4|1908|1908.2|1907.8|1908.4|1908|1908.2|1907.8|3273
1640169570000|2021-12-22 10:39:30|1908.4|1908|1908.6|1908.2|1908.6|1908.4|1908.4|1908|1716
1640169580000|2021-12-22 10:39:40|1908.4|1908|1908.6|1908.2|1908.6|1908.4|1908.4|1908|302
1640169590000|2021-12-22 10:39:50|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|105
1640169600000|2021-12-22 10:40:00|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|1567
1640169610000|2021-12-22 10:40:10|1909|1908.4|1908.6|1908.4|1909|1908.6|1908.6|1908.2|2465
1640169620000|2021-12-22 10:40:20|1908.8|1908.6|1909.2|1908.8|1909.2|1909|1908.8|1908.6|133
1640169630000|2021-12-22 10:40:30|1909.4|1909|1909.4|1909|1909.6|1909.4|1909.2|1908.8|4798
1640169640000|2021-12-22 10:40:40|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|0
1640169650000|2021-12-22 10:40:50|1909.8|1909.4|1909.8|1909.6|1910|1909.8|1909.8|1909.4|579
1640169660000|2021-12-22 10:41:00|1910|1909.8|1910|1909.6|1910|1909.8|1909.8|1909.6|684
1640169680000|2021-12-22 10:41:20|1910.2|1909.8|1910.2|1909.6|1910.6|1910.2|1910|1909.6|52394
1640169690000|2021-12-22 10:41:30|1909.8|1909.8|1910.2|1909.8|1910.2|1909.8|1909.6|1909.4|4465
1640169700000|2021-12-22 10:41:40|1910.4|1910|1910.4|1909.8|1910.6|1910.2|1910.4|1909.8|0
1640169710000|2021-12-22 10:41:50|1910.2|1910|1910|1909.6|1910.2|1910|1909.8|1909.4|5278
1640169720000|2021-12-22 10:42:00|1910.2|1909.8|1910.4|1910.2|1910.6|1910.4|1910.2|1909.8|18933
1640169730000|2021-12-22 10:42:10|1910.6|1910|1910.6|1910.2|1910.6|1910.4|1910.4|1909.8|2162
1640169740000|2021-12-22 10:42:20|1910.4|1910|1910.6|1910.2|1910.6|1910.2|1910.4|1910|131
1640169750000|2021-12-22 10:42:30|1910.4|1910|1910|1909.6|1910.4|1910|1910|1909.6|3752
1640169760000|2021-12-22 10:42:40||1909.8||1909.6||1909.8||1909.6|0
1640169770000|2021-12-22 10:42:50|1909.8|1909.4|1909.6|1909.2|1909.8|1909.4|1909.6|1909.2|1197
1640169790000|2021-12-22 10:43:10|1909.4|1909|1908.6|1908.4|1909.4|1909|1908.4|1908|5322
1640169800000|2021-12-22 10:43:20|1908.8|1908.2|1909|1908.6|1909.2|1909|1908.8|1908.2|5944
1640169810000|2021-12-22 10:43:30|1908.8|1908.4|1908.6|1908.2|1909|1908.4|1908.4|1908|1683
1640169820000|2021-12-22 10:43:40|1908.4|1908.4|1908.6|1908.2|1908.6|1908.4|1908.4|1908|385
1640169830000|2021-12-22 10:43:50|1908.4|1908|1908.4|1908|1908.6|1908.2|1908.4|1908|0
1640169840000|2021-12-22 10:44:00|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1907.8|1907.4|5451
1640169850000|2021-12-22 10:44:10|1907.8|1907.8|1907.8|1907.4|1908|1907.8|1907.8|1907.4|0
1640169860000|2021-12-22 10:44:20|1908|1907.6|1908|1907.6|1908|1907.6|1907.8|1907.4|1003
1640169870000|2021-12-22 10:44:30|1908.2|1907.8|1908.4|1908.2|1908.6|1908.2|1908.2|1907.8|1730
1640169880000|2021-12-22 10:44:40|1908.6|1908|1908.4|1908|1908.6|1908.2|1908.4|1907.8|132
1640169890000|2021-12-22 10:44:50|1908.6|1908.2|1908.4|1908|1908.6|1908.2|1908.4|1908|500
1640169900000|2021-12-22 10:45:00|1908.8|1908.2|1908.2|1908|1908.8|1908.6|1908.2|1908|8697
1640169910000|2021-12-22 10:45:10||1907.8||1907.8||1908||1907.8|895
1640169920000|2021-12-22 10:45:20|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.2|1908|1216
1640169930000|2021-12-22 10:45:30||1908.4||1908.2||1908.4||1908.2|0
1640169940000|2021-12-22 10:45:40|1908.8|1908.4|1908.6|1908.2|1909|1908.6|1908.6|1908.2|812
1640169950000|2021-12-22 10:45:50|1908.8|1908.4|1908.8|1908.4|1909|1908.6|1908.8|1908.4|0
1640169960000|2021-12-22 10:46:00|1909|1908.6|1909|1908.6|1909|1908.8|1908.8|1908.6|0
1640169970000|2021-12-22 10:46:10|1908.8|1908.4|1909|1908.6|1909|1908.6|1908.8|1908.4|0
1640169980000|2021-12-22 10:46:20|1908.8|1908.8|1909.4|1909|1909.4|1909|1908.8|1908.8|6525
1640169990000|2021-12-22 10:46:30|1909.2|1908.8|1909.2|1908.6|1909.4|1909|1908.8|1908.6|2349
1640170000000|2021-12-22 10:46:40|1909|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.6|871
1640170020000|2021-12-22 10:47:00|1909.4|1909|1909|1908.8|1909.4|1909.2|1909|1908.8|2284
1640170030000|2021-12-22 10:47:10|1908.8|1908.6|1909|1908.6|1909|1908.8|1908.8|1908.6|2220
1640170040000|2021-12-22 10:47:20|1909.2|1908.8|1909.4|1908.8|1909.4|1909|1909.2|1908.8|1056
1640170050000|2021-12-22 10:47:30|1909.6|1909|1909.4|1909.2|1909.6|1909.4|1909.4|1909|3597
1640170060000|2021-12-22 10:47:40|1909.6|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|408
1640170070000|2021-12-22 10:47:50|1910|1909.6|1910.2|1909.8|1910.2|1909.8|1910|1909.6|3647
1640170080000|2021-12-22 10:48:00|1910|1909.6|1910.2|1909.6|1910.2|1909.6|1910|1909.6|0
1640170090000|2021-12-22 10:48:10||1909.8||1909.8||1910||1909.8|0
1640170100000|2021-12-22 10:48:20|1910||1910||1910.2||1910||9
1640170110000|2021-12-22 10:48:30|1909.8|1909.6|1909.6|1909.4|1909.8|1909.6|1909.4|1909.2|2004
1640170120000|2021-12-22 10:48:40|1909.4|1909.2|1909.4|1909.2|1909.4|1909.4|1909.4|1909.2|0
1640170140000|2021-12-22 10:49:00|1909.6|1909.4|1908.8|1908.4|1909.6|1909.4|1908.6|1908.4|3804
1640170150000|2021-12-22 10:49:10|1909|1908.6|1908.8|1908.4|1909|1908.6|1908.8|1908.4|50
1640170170000|2021-12-22 10:49:30|1908.6|1908.6|1908.6|1908.4|1908.6|1908.6|1908.6|1908.4|1519
1640170180000|2021-12-22 10:49:40|1908.8|1908.6|1908.8|1908.4|1908.8|1908.6|1908.6|1908.2|262
1640170200000|2021-12-22 10:50:00|1908.6|1908.6|1908.6|1908.2|1909.2|1909|1908.6|1908.2|6234
1640170210000|2021-12-22 10:50:10|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|844
1640170230000|2021-12-22 10:50:30|1908.4|1908.4|1908.4|1908|1908.6|1908.4|1908.4|1908|0
1640170240000|2021-12-22 10:50:40|1908.2|1907.8|1908.6|1908.2|1908.6|1908.4|1908|1907.8|8892
1640170250000|2021-12-22 10:50:50||1908.4||1908.2||1908.4||1908.2|0
1640170260000|2021-12-22 10:51:00||1908.4||1908.4||1908.4||1908.4|0
1640170270000|2021-12-22 10:51:10|1908.8|1908.6|1908.4|1908|1908.8|1908.6|1908.4|1908|2107
1640170280000|2021-12-22 10:51:20|1908.2|1908.2|1908|1907.8|1908.4|1908.2|1908|1907.8|806
1640170290000|2021-12-22 10:51:30|1907.8|1907.6|1907.6|1907.4|1908.2|1908|1907.4|1907.2|11182
1640170300000|2021-12-22 10:51:40|1907.8|1907.6|1908.2|1907.8|1908.2|1907.8|1907.8|1907.4|416
1640170310000|2021-12-22 10:51:50|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.8|1907.4|132
1640170320000|2021-12-22 10:52:00|1908|1907.6|1907.6|1907.2|1908|1907.8|1907.4|1907|7898
1640170330000|2021-12-22 10:52:10|1907.4|1907.4|1907.6|1907.2|1907.8|1907.4|1907.4|1907.2|1223
1640170340000|2021-12-22 10:52:20|1907.8|1907.4|1907.6|1907.4|1907.8|1907.4|1907.6|1907.2|0
1640170350000|2021-12-22 10:52:30|1907.4|1907.2|1907.4|1907.2|1907.6|1907.2|1907.2|1907|1257
1640170360000|2021-12-22 10:52:40|1907.6|1907|1907|1906.6|1907.6|1907|1907|1906.6|3087
1640170370000|2021-12-22 10:52:50|1906.8|1906.4|1907|1906.6|1907|1906.6|1906.8|1906.4|1560
1640170380000|2021-12-22 10:53:00|1906.8|1906.8|1907.4|1907|1907.4|1907|1906.8|1906.8|503
1640170400000|2021-12-22 10:53:20|1907.2|1906.8|1907.4|1907|1907.4|1907|1907.2|1906.8|0
1640170410000|2021-12-22 10:53:30|1907.6|1907.2|1907.4|1907|1907.6|1907.4|1907.2|1907|1380
1640170430000|2021-12-22 10:53:50|1907.2|1906.8|1907.2|1907|1907.2|1907|1907.2|1906.8|360
1640170440000|2021-12-22 10:54:00|1907.4|1907.2|1907.4|1907.2|1907.6|1907.2|1907.4|1907|4
1640170450000|2021-12-22 10:54:10|1907.6|1907.4|1907.4|1907|1907.8|1907.4|1907.4|1907|1692
1640170460000|2021-12-22 10:54:20|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907|1906.6|549
1640170470000|2021-12-22 10:54:30|1907.4|1907|1907.2|1906.8|1907.4|1907.2|1907.2|1906.8|983
1640170480000|2021-12-22 10:54:40|1907|1906.6|1906.8|1906.4|1907|1906.6|1906.8|1906.4|132
1640170490000|2021-12-22 10:54:50|1906.6|1906.6|1906.6|1906.4|1906.6|1906.6|1906.6|1906.2|0
1640170500000|2021-12-22 10:55:00|1906.8|1906.2|1907|1906.6|1907|1906.6|1906.8|1906.2|132
1640170510000|2021-12-22 10:55:10|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.8|236
1640170520000|2021-12-22 10:55:20|1907.4|1907|1907.2|1906.8|1907.4|1907|1907.2|1906.8|0
1640170530000|2021-12-22 10:55:30|1907.4|1907|1907.2|1907|1907.4|1907|1907.2|1907|3306
1640170540000|2021-12-22 10:55:40|1907.4|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|290
1640170550000|2021-12-22 10:55:50|1907.4|1907|1907.6|1907|1907.6|1907|1907.4|1907|0
1640170560000|2021-12-22 10:56:00|1907.8|1907.2|1908|1907.6|1908|1907.6|1907.6|1907|0
1640170570000|2021-12-22 10:56:10|1907.8|1907.4|1907.8|1907.6|1908|1907.6|1907.8|1907.4|1165
1640170590000|2021-12-22 10:56:30|1908|1907.8|1908|1907.6|1908.2|1908|1908|1907.6|3608
1640170600000|2021-12-22 10:56:40|1908.2|1907.8|1908|1907.6|1908.2|1907.8|1908|1907.6|0
1640170610000|2021-12-22 10:56:50|1907.8||1907.8||1907.8||1907.8||0
1640170620000|2021-12-22 10:57:00|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|1385
1640170630000|2021-12-22 10:57:10|1907.6|1907.6|1907.8|1907.6|1907.8|1907.6|1907.6|1907.4|267
1640170640000|2021-12-22 10:57:20|1908|1907.8|1908|1907.6|1908|1907.8|1908|1907.6|106
1640170650000|2021-12-22 10:57:30|1907.8|1907.8|1908|1907.8|1908|1907.8|1907.8|1907.8|0
1640170670000|2021-12-22 10:57:50|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|130
1640170680000|2021-12-22 10:58:00|1908|1907.8|1908|1907.6|1908|1907.8|1908|1907.6|202
1640170690000|2021-12-22 10:58:10|1907.8|1907.8|1908.2|1907.8|1908.2|1908|1907.8|1907.8|19508
1640170700000|2021-12-22 10:58:20|1908|1908|1909|1908.6|1909.2|1909|1908|1907.8|12832
1640170710000|2021-12-22 10:58:30|1908.8|1908.8|1909.4|1909|1909.6|1909.2|1908.8|1908.8|1994
1640170720000|2021-12-22 10:58:40|1909.2|1908.8|1909.2|1909|1909.4|1909|1909|1908.8|4679
1640170730000|2021-12-22 10:58:50|1909.4|1909.2|1909.8|1909.6|1910|1909.6|1909.4|1909.2|1380
1640170740000|2021-12-22 10:59:00|1910|1909.4|1909.8|1909.4|1910|1909.4|1909.8|1909.4|0
1640170750000|2021-12-22 10:59:10|1909.6|1909.6|1909.4|1909|1909.8|1909.6|1909.2|1909|3271
1640170760000|2021-12-22 10:59:20|1909.6|1909.2|1909.6|1909.2|1909.6|1909.2|1909.2|1909|1492
1640170770000|2021-12-22 10:59:30|1909.4|1909|1909.4|1909|1909.4|1909|1909.4|1909|0
1640170780000|2021-12-22 10:59:40||1909.2||1909||1909.2||1909|671
1640170800000|2021-12-22 11:00:00|1909.2|1909.2|1909|1908.6|1909.2|1909.2|1909|1908.6|139
1640170810000|2021-12-22 11:00:10|1908.8|1908.8|1908.8|1908.6|1908.8|1908.8|1908.8|1908.6|0
1640170820000|2021-12-22 11:00:20|1909|1908.8|1909|1908.6|1909.2|1908.8|1909|1908.6|131
1640170830000|2021-12-22 11:00:30|1908.8|1908.4|1908.6|1908.2|1909|1908.4|1908.4|1908.2|2573
1640170840000|2021-12-22 11:00:40|1908.4|1908|1908|1907.8|1908.4|1908|1908|1907.8|137
1640170850000|2021-12-22 11:00:50|1907.8|1907.6|1908|1907.8|1908.2|1907.8|1907.8|1907.4|1538
1640170860000|2021-12-22 11:01:00|1908.2|1907.6|1908|1907.6|1908.2|1908|1908|1907.6|1447
1640170870000|2021-12-22 11:01:10|1907.8|1907.4|1907.4|1907|1908|1907.6|1907.4|1907|0
1640170880000|2021-12-22 11:01:20|1907.6|1907.2|1907.6|1907.4|1907.8|1907.4|1907.6|1907|130
1640170890000|2021-12-22 11:01:30|1907.8|1907.6|1907.6|1907.2|1908.2|1907.8|1907.4|1907|1102
1640170900000|2021-12-22 11:01:40|1907.8|1907.4|1907.6|1907.2|1907.8|1907.4|1907.4|1907|1599
1640170910000|2021-12-22 11:01:50|1907.2|1907|1907.6|1907|1907.6|1907.2|1907.2|1906.8|2220
1640170920000|2021-12-22 11:02:00||1907.2||1907.2||1907.4||1907.2|0
1640170930000|2021-12-22 11:02:10|1907.8|1907.4|1907.8|1907.4|1907.8|1907.4|1907.8|1907.4|0
1640170940000|2021-12-22 11:02:20|1908|1907.6|1908.2|1907.8|1908.4|1908|1908|1907.6|9
1640170960000|2021-12-22 11:02:40|1908|1907.6|1908.6|1908.2|1908.6|1908.2|1908|1907.6|215
1640170970000|2021-12-22 11:02:50|1908.4|1908.4|1908.4|1908|1908.6|1908.4|1908.2|1907.8|1651
1640170980000|2021-12-22 11:03:00|1908.6|1908.2|1908.6|1908.2|1908.8|1908.4|1908.4|1908|205
1640170990000|2021-12-22 11:03:10|1908.8|1908.4|1908.8|1908.4|1908.8|1908.4|1908.6|1908.2|711
1640171000000|2021-12-22 11:03:20|1909|1908.6|1909|1908.6|1909|1908.6|1909|1908.6|0
1640171010000|2021-12-22 11:03:30|1909.2|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.8|6211
1640171020000|2021-12-22 11:03:40|1909.4|1909|1909.4|1909|1909.4|1909|1909.4|1909|0
1640171030000|2021-12-22 11:03:50|1909.2|1909.2|1909.2|1908.8|1909.4|1909.2|1909|1908.6|921
1640171040000|2021-12-22 11:04:00|1909|1909|1908.8|1908.4|1909.4|1909|1908.6|1908.2|10751
1640171050000|2021-12-22 11:04:10|1909|1908.6|1909.2|1909|1909.2|1909|1909|1908.4|151
1640171060000|2021-12-22 11:04:20|1909.4|1908.8|1909.8|1909.4|1909.8|1909.4|1909.4|1908.8|134
1640171070000|2021-12-22 11:04:30|1909.6|1909.2|1909.8|1909.6|1909.8|1909.6|1909.4|1909.2|1597
1640171080000|2021-12-22 11:04:40|1910|1909.4|1909.8|1909.6|1910|1909.8|1909.8|1909.4|261
1640171090000|2021-12-22 11:04:50|1910|1909.8|1909.8|1909.4|1910|1909.8|1909.8|1909.4|1668
1640171100000|2021-12-22 11:05:00|1909.6|1909.2|1909.4|1909|1909.6|1909.2|1909.2|1909|1973
1640171110000|2021-12-22 11:05:10|1909.2|1908.8|1909.2|1909|1909.4|1909.2|1909.2|1908.8|1144
1640171120000|2021-12-22 11:05:20|1909|1908.8|1909.2|1909|1909.2|1909|1909|1908.6|274
1640171130000|2021-12-22 11:05:30|1909.4|1909.2|1909.4|1909|1909.4|1909.2|1909.4|1909|1119
1640171140000|2021-12-22 11:05:40||1909.2||1909.2||1909.2||1909|0
1640171150000|2021-12-22 11:05:50|||||||||225
1640171160000|2021-12-22 11:06:00|1909.6|1909.4|1909.4|1909|1909.8|1909.4|1909.4|1909|659
1640171170000|2021-12-22 11:06:10|1909.6|1909.2|1910.4|1910|1910.4|1910|1909.6|1909.2|17637
1640171180000|2021-12-22 11:06:20|1910.2|1909.8|1910.8|1910.4|1910.8|1910.4|1910|1909.8|2083
1640171190000|2021-12-22 11:06:30|1910.6|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|1890
1640171200000|2021-12-22 11:06:40|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|0
1640171210000|2021-12-22 11:06:50|1911|1910.4|1910.2|1909.8|1911|1910.4|1910|1909.8|5526
1640171220000|2021-12-22 11:07:00|1910|1909.6|1910.6|1910.2|1910.6|1910.2|1910|1909.6|855
1640171230000|2021-12-22 11:07:10|1910.4|1910|1910.8|1910.4|1910.8|1910.4|1910.4|1910|0
1640171240000|2021-12-22 11:07:20|1910.6|1910.2|1910.8|1910.4|1910.8|1910.4|1910.6|1910.2|912
1640171250000|2021-12-22 11:07:30||1910.6||1910.6||1910.6||1910.4|130
1640171260000|2021-12-22 11:07:40|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.6|1910.2|631
1640171270000|2021-12-22 11:07:50|1911|1910.8|1911.4|1911|1911.6|1911|1911|1910.8|5706
1640171280000|2021-12-22 11:08:00|1911.6|1911.2|1911.4|1911|1911.6|1911.2|1911.4|1911|0
1640171290000|2021-12-22 11:08:10|1911.6|1911.2|1911.4|1911|1911.6|1911.2|1911.4|1911|500
1640171310000|2021-12-22 11:08:30|1911.6|1911.2|1911.4|1911|1911.6|1911.2|1911.2|1911|731
1640171320000|2021-12-22 11:08:40|1911.2||1911.2||1911.2||1911.2||0
1640171330000|2021-12-22 11:08:50|1911|1910.8|1911|1910.8|1911|1910.8|1911|1910.8|1616
1640171340000|2021-12-22 11:09:00|1911.2|1911|1911.2|1911|1911.4|1911|1911.2|1910.8|639
1640171350000|2021-12-22 11:09:10|1911.4|1911.2|1911.6|1911.2|1911.8|1911.4|1911.4|1911.2|132
1640171370000|2021-12-22 11:09:30|1911.4|1911|1911|1910.8|1911.4|1911|1911|1910.8|521
1640171380000|2021-12-22 11:09:40|1911.2|1910.6|1911|1910.6|1911.2|1910.8|1910.8|1910.4|131
1640171390000|2021-12-22 11:09:50|1911.2|1910.8|1911|1910.6|1911.2|1910.8|1911|1910.6|250
1640171400000|2021-12-22 11:10:00|1910.8|1910.8|1910.6|1910.4|1910.8|1910.8|1910.2|1910|1019
1640171410000|2021-12-22 11:10:10|1910.8|1910.6|1911|1910.4|1911|1910.6|1910.8|1910.4|961
1640171420000|2021-12-22 11:10:20||1910.6||1910.6||1910.6||1910.6|0
1640171430000|2021-12-22 11:10:30|1910.8||1910.8||1911||1910.8||0
1640171440000|2021-12-22 11:10:40|1911|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.6|896
1640171470000|2021-12-22 11:11:10|1910.8||1910.8||1910.8||1910.8||0
1640171490000|2021-12-22 11:11:30|1911|1910.8|1911.2|1911|1911.2|1911|1911|1910.8|1634
1640171500000|2021-12-22 11:11:40|1911|1910.8|1911|1910.8|1911|1910.8|1911|1910.8|812
1640171520000|2021-12-22 11:12:00|1911.2|1911|1911.8|1911.4|1911.8|1911.4|1911.2|1910.8|2028
1640171530000|2021-12-22 11:12:10|1911.6|1911.6|1911.4|1911|1911.6|1911.6|1911.2|1910.8|131
1640171540000|2021-12-22 11:12:20|1911.2||1911.4||1911.4||1911.2||0
1640171550000|2021-12-22 11:12:30|1911.2|1910.8|1911|1910.6|1911.2|1910.8|1911|1910.6|130
1640171560000|2021-12-22 11:12:40||1910.8||1910.8||1910.8||1910.6|0
1640171570000|2021-12-22 11:12:50|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.4|517
1640171590000|2021-12-22 11:13:10|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|79
1640171600000|2021-12-22 11:13:20|1910.8|1910.6|1910.4|1910|1910.8|1910.6|1910.2|1910|523
1640171610000|2021-12-22 11:13:30|1910.6|1910.2|1910.2|1909.8|1910.6|1910.2|1910.2|1909.8|0
1640171630000|2021-12-22 11:13:50|1910|1909.6|1910.2|1910|1910.2|1910|1910|1909.6|131
1640171640000|2021-12-22 11:14:00||1909.8||1910||1910||1909.8|1033
1640171650000|2021-12-22 11:14:10|1910|1909.8|1909.8|1909.6|1910|1909.8|1909.8|1909.4|2010
1640171660000|2021-12-22 11:14:20|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|0
1640171680000|2021-12-22 11:14:40|1910.2|1909.6|1910|1909.8|1910.2|1910|1910|1909.6|1300
1640171690000|2021-12-22 11:14:50|1910.2|1909.6|1910.2|1909.8|1910.2|1909.8|1910|1909.6|720
1640171700000|2021-12-22 11:15:00|1910||1910||1910||1910||0
1640171710000|2021-12-22 11:15:10|1910.2|1910|1910.4|1910|1910.4|1910.2|1910.2|1910|131
1640171720000|2021-12-22 11:15:20|1910.2|1910.2|1910.2|1909.8|1910.2|1910.2|1910|1909.8|263
1640171730000|2021-12-22 11:15:30|1910|1909.6|1910|1909.6|1910.2|1909.8|1910|1909.6|0
1640171740000|2021-12-22 11:15:40|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.8|1909.4|0
1640171750000|2021-12-22 11:15:50|1909.6|1909.2|1909.6|1909.4|1909.6|1909.4|1909.4|1909.2|835
1640171760000|2021-12-22 11:16:00|1909.8|1909.6|1910|1909.6|1910|1909.6|1909.8|1909.4|131
1640171780000|2021-12-22 11:16:20|1910.2|1909.8|1910.4|1910|1910.4|1910|1910.2|1909.8|0
1640171790000|2021-12-22 11:16:30|1910.2||1910.2||1910.2||1910.2||0
1640171810000|2021-12-22 11:16:50|1910|1909.8|1910.2|1909.8|1910.2|1910|1910|1909.8|1075
1640171820000|2021-12-22 11:17:00|1910|1909.6|1910|1909.6|1910.2|1909.6|1909.8|1909.6|172
1640171840000|2021-12-22 11:17:20||1909.8||1909.8||1909.8||1909.8|0
1640171850000|2021-12-22 11:17:30|1909.8|1909.6|1909.6|1909.4|1909.8|1909.6|1909.6|1909.2|131
1640171860000|2021-12-22 11:17:40|1909.4|1909.2|1909.2|1908.8|1909.4|1909.2|1909.2|1908.8|4855
1640171870000|2021-12-22 11:17:50|1909|1908.6|1909|1908.6|1909|1908.8|1909|1908.6|910
1640171880000|2021-12-22 11:18:00||1908.8||1908.6||1908.8||1908.6|0
1640171890000|2021-12-22 11:18:10|1908.8||1908.8||1908.8||1908.8||0
1640171900000|2021-12-22 11:18:20|1908.6|1908.4|1908.6|1908.4|1908.8|1908.6|1908.6|1908.4|1862
1640171910000|2021-12-22 11:18:30|1908.4|1908.2|1908.2|1908|1908.4|1908.2|1908.2|1907.8|1458
1640171920000|2021-12-22 11:18:40||1907.8||1907.8||1908||1907.8|0
1640171930000|2021-12-22 11:18:50||1908||1908||1908||1908|0
1640171940000|2021-12-22 11:19:00|1908.4|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908.2|916
1640171950000|2021-12-22 11:19:10|1908.8|1908.4|1908.8|1908.4|1909|1908.8|1908.8|1908.4|193
1640171960000|2021-12-22 11:19:20|1909|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.4|0
1640171970000|2021-12-22 11:19:30|1909.2|1908.8|1909.4|1909.2|1909.6|1909.2|1909.2|1908.8|0
1640171980000|2021-12-22 11:19:40||1909||1909.2||1909.2||1909|0
1640171990000|2021-12-22 11:19:50|1909.6|1909.4|1909.6|1909.2|1909.8|1909.4|1909.4|1909.2|152
1640172000000|2021-12-22 11:20:00|1909.4|1909|1909.2|1908.8|1909.4|1909|1909.2|1908.8|310
1640172010000|2021-12-22 11:20:10|1909||1909.2||1909.2||1909||0
1640172020000|2021-12-22 11:20:20||1909||1908.8||1909||1908.6|0
1640172030000|2021-12-22 11:20:30|1909.4|1909|1909.2|1908.8|1909.4|1909|1909.2|1908.8|135
1640172050000|2021-12-22 11:20:50|1909|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.4|249
1640172060000|2021-12-22 11:21:00||1908.8||1908.8||1908.8||1908.4|0
1640172070000|2021-12-22 11:21:10|1909.2|1909|1909.2|1908.8|1909.6|1909.4|1909.2|1908.8|2391
1640172080000|2021-12-22 11:21:20||1909||1908.8||1909||1908.8|0
1640172090000|2021-12-22 11:21:30|1909||1909.2||1909.2||1909||22
1640172100000|2021-12-22 11:21:40|1909|1908.6|1908.8|1908.4|1909|1908.6|1908.6|1908.4|633
1640172110000|2021-12-22 11:21:50|||||||||50
1640172120000|2021-12-22 11:22:00|1908.6|1908.6|1909.2|1908.8|1909.2|1908.8|1908.6|1908.6|135
1640172140000|2021-12-22 11:22:20||1909||1909||1909||1909|0
1640172160000|2021-12-22 11:22:40|1909|1908.8|1909|1908.6|1909|1908.8|1909|1908.6|646
1640172170000|2021-12-22 11:22:50|1908.8|1908.8|1909|1908.8|1909|1908.8|1908.8|1908.8|131
1640172180000|2021-12-22 11:23:00|1909.2|1909|1909.2|1909|1909.2|1909|1909|1909|1619
1640172190000|2021-12-22 11:23:10||1908.8||1908.8||1908.8||1908.8|0
1640172200000|2021-12-22 11:23:20||1909||1909||1909||1909|0
1640172210000|2021-12-22 11:23:30||1908.8||1908.8||1908.8||1908.8|0
1640172230000|2021-12-22 11:23:50|1909|1909|1909.2|1909|1909.2|1909|1909|1909|235
1640172240000|2021-12-22 11:24:00|1909.4|1909.2|1909.6|1909.2|1909.6|1909.2|1909.4|1909|429
1640172260000|2021-12-22 11:24:20|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|0
1640172270000|2021-12-22 11:24:30|1910|1909.6|1909.8|1909.6|1910|1909.6|1909.8|1909.6|0
1640172280000|2021-12-22 11:24:40|1910|1909.8|1910|1909.8|1910|1909.8|1910|1909.8|131
1640172290000|2021-12-22 11:24:50|1910.2|1910|1910.2|1909.8|1910.2|1910|1910|1909.8|1567
1640172300000|2021-12-22 11:25:00|1910||1910.2||1910.2||1910||0
1640172310000|2021-12-22 11:25:10|1910||1910.2||1910.2||1910||0
1640172320000|2021-12-22 11:25:20|1910|1910|1910|1909.8|1910.2|1910|1910|1909.8|3416
1640172330000|2021-12-22 11:25:30|1909.8|1909.6|1910|1909.6|1910|1909.6|1909.6|1909.4|926
1640172340000|2021-12-22 11:25:40|1909.8|1909.4|1909.6|1909.4|1910|1909.4|1909.6|1909.4|0
1640172360000|2021-12-22 11:26:00|1909.8|1909.2|1909.4|1909.2|1909.8|1909.2|1909.4|1909|369
1640172370000|2021-12-22 11:26:10|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|5000
1640172380000|2021-12-22 11:26:20||1909.4||1909.2||1909.4||1909.2|0
1640172390000|2021-12-22 11:26:30|1909.8|1909.4|1909.8|1909.4|1909.8|1909.6|1909.6|1909.4|817
1640172400000|2021-12-22 11:26:40|1909.6||1909.6||1909.8||1909.6||0
1640172410000|2021-12-22 11:26:50|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|1909.8|1909.6|0
1640172420000|2021-12-22 11:27:00|1910|1909.8|1909.8|1909.4|1910.2|1909.8|1909.6|1909.2|2051
1640172430000|2021-12-22 11:27:10||1909.2||1909.4||1909.4||1909.2|0
1640172440000|2021-12-22 11:27:20|1909.6|1909.2|1909.6|1909.2|1909.6|1909.2|1909.4|1909|700
1640172450000|2021-12-22 11:27:30|1909.4|1909|1909.6|1909.2|1909.6|1909.2|1909.4|1909|1150
1640172460000|2021-12-22 11:27:40|1909.4|1909.4|1909.4|1909.2|1909.4|1909.4|1909.4|1909.2|131
1640172470000|2021-12-22 11:27:50|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|1401
1640172480000|2021-12-22 11:28:00|1909.4|1909|1909.6|1909.2|1909.6|1909.2|1909|1908.6|3764
1640172490000|2021-12-22 11:28:10|1909.4|1909|1909.4|1909.2|1909.4|1909.2|1909.4|1909|0
1640172500000|2021-12-22 11:28:20|1909.6|1909|1909.4|1909|1909.6|1909|1909.4|1909|69
1640172530000|2021-12-22 11:28:50|1909.2||1909.2||1909.2||1909.2||0
1640172540000|2021-12-22 11:29:00|1909|1908.8|1909.2|1908.8|1909.2|1908.8|1909|1908.6|2631
1640172550000|2021-12-22 11:29:10|1909|1908.6|1908.6|1908.4|1909|1908.6|1908.6|1908.4|135
1640172560000|2021-12-22 11:29:20|1908.8|1908.2|1908.6|1908.2|1908.8|1908.2|1908.6|1908.2|0
1640172570000|2021-12-22 11:29:30|1908.4||1908.4||1908.4||1908.4||0
1640172580000|2021-12-22 11:29:40|1908.6|1908.4|1908.6|1908.2|1909|1908.8|1908.6|1908.2|3025
1640172590000|2021-12-22 11:29:50|1908.8|1908.4|1908.8|1908.4|1908.8|1908.4|1908.8|1908.2|0
1640172600000|2021-12-22 11:30:00|1909|1908.6|1909|1908.6|1909|1908.8|1909|1908.4|0
1640172620000|2021-12-22 11:30:20|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|131
1640172640000|2021-12-22 11:30:40|1908.4|1908|1908.4|1908|1908.4|1908|1908.2|1908|1207
1640172650000|2021-12-22 11:30:50||1908.2||1908||1908.2||1908|0
1640172660000|2021-12-22 11:31:00|1908.2||1908.2||1908.2||1908.2||0
1640172670000|2021-12-22 11:31:10|1908|1907.8|1907.8|1907.6|1908.2|1907.8|1907.8|1907.4|6245
1640172680000|2021-12-22 11:31:20|1908|1907.8|1908|1907.8|1908.2|1907.8|1908|1907.6|0
1640172690000|2021-12-22 11:31:30|1908.2|1908|1908.2|1908|1908.4|1908|1908.2|1908|1
1640172700000|2021-12-22 11:31:40|1908.4||1908.4||1908.4||1908.4||0
1640172710000|2021-12-22 11:31:50|1908.6|1908.2|1908.6|1908.2|1908.6|1908.4|1908.4|1908.2|132
1640172720000|2021-12-22 11:32:00|1908.8|1908.4|1908.8|1908.6|1908.8|1908.6|1908.8|1908.4|653
1640172740000|2021-12-22 11:32:20|1908.6|1908.4|1908.8|1908.2|1908.8|1908.4|1908.6|1908.2|914
1640172750000|2021-12-22 11:32:30||1908.4||1908.4||1908.4||1908.4|0
1640172760000|2021-12-22 11:32:40|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|0
1640172770000|2021-12-22 11:32:50||1908.4||1908.4||1908.4||1908.2|0
1640172780000|2021-12-22 11:33:00|1908.8|1908.2|1908.8|1908.6|1908.8|1908.6|1908.8|1908.2|0
1640172790000|2021-12-22 11:33:10|1909|1908.8|1909|1908.8|1909|1908.8|1909|1908.8|0
1640172800000|2021-12-22 11:33:20|1908.8|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.6|675
1640172820000|2021-12-22 11:33:40|1908.8|1908.4|1908.8|1908.4|1908.8|1908.6|1908.8|1908.4|962
1640172830000|2021-12-22 11:33:50|1908.6||1908.6||1908.6||1908.6||0
1640172840000|2021-12-22 11:34:00|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|1908.8|1908.6|0
1640172860000|2021-12-22 11:34:20|1908.6|1908.4|1908.6|1908.4|1908.8|1908.4|1908.6|1908.2|1285
1640172870000|2021-12-22 11:34:30|1908.8|1908.6|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|131
1640172890000|2021-12-22 11:34:50|1908.6||1908.8||1908.8||1908.6||450
1640172900000|2021-12-22 11:35:00|1908.6|1908.2|1908|1907.6|1908.6|1908.2|1907.8|1907.6|7444
1640172910000|2021-12-22 11:35:10|1907.8|1907.8|1907.8|1907.4|1907.8|1907.8|1907.6|1907.2|220
1640172920000|2021-12-22 11:35:20|1907.6||1907.6||1907.6||1907.6||40
1640172930000|2021-12-22 11:35:30|1907.8|1907.6|1908|1907.8|1908|1907.8|1907.8|1907.4|3041
1640172940000|2021-12-22 11:35:40|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|2500
1640172950000|2021-12-22 11:35:50|1908||1908||1908||1908||0
1640172960000|2021-12-22 11:36:00|1908.2|1907.8|1908.4|1908|1908.4|1908|1908.2|1907.8|192
1640172970000|2021-12-22 11:36:10|||||||||523
1640172980000|2021-12-22 11:36:20|1908.2|1907.8|1908.4|1908|1908.4|1908|1908|1907.8|4518
1640172990000|2021-12-22 11:36:30||1908.2||1908.2||1908.2||1908|0
1640173000000|2021-12-22 11:36:40|1908.6|1908|1908.6|1908.4|1908.6|1908.4|1908.6|1908|132
1640173010000|2021-12-22 11:36:50|1908.4|1908.2|1908.4|1908|1908.4|1908.2|1908.4|1908|0
1640173030000|2021-12-22 11:37:10||1908.2||1908||1908.2||1908|0
1640173040000|2021-12-22 11:37:20||1908.2||1908||1908.2||1908|2932
1640173060000|2021-12-22 11:37:40|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908.2|0
1640173070000|2021-12-22 11:37:50|1908.4|1908|1908.2|1907.8|1908.4|1908|1908|1907.8|1756
1640173080000|2021-12-22 11:38:00||1908||1908||1908||1907.8|0
1640173090000|2021-12-22 11:38:10|1908.4|1908.2|1908.4|1907.8|1908.6|1908.2|1908.4|1907.8|132
1640173100000|2021-12-22 11:38:20|1908.2|1908|1908.2|1907.8|1908.2|1908|1908.2|1907.8|717
1640173110000|2021-12-22 11:38:30|1908.4|1908|1908.4|1908|1908.4|1908|1908.4|1908|0
1640173120000|2021-12-22 11:38:40|1908.6|1908.2|1908.4|1908.2|1908.6|1908.2|1908.4|1908.2|1266
1640173130000|2021-12-22 11:38:50|1908.6||1908.6||1908.6||1908.4||0
1640173140000|2021-12-22 11:39:00|1908.4|1908.4|1908.4|1908.2|1908.6|1908.4|1908.4|1908.2|707
1640173150000|2021-12-22 11:39:10|1908.6|1908|1908.4|1908|1908.6|1908|1908|1907.8|1234
1640173170000|2021-12-22 11:39:30|1908.2||1908.2||1908.2||1908.2||0
1640173180000|2021-12-22 11:39:40|1908|1907.8|1908|1907.8|1908|1907.8|1908|1907.8|455
1640173190000|2021-12-22 11:39:50|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.4|820
1640173200000|2021-12-22 11:40:00|1908|1907.8|1908.2|1907.8|1908.2|1907.8|1908|1907.8|206
1640173210000|2021-12-22 11:40:10|1908|1907.6|1907.8|1907.4|1908|1907.6|1907.6|1907.4|132
1640173220000|2021-12-22 11:40:20|1907.6|1907.2|1907.4|1907|1907.6|1907.2|1907.2|1906.8|8449
1640173230000|2021-12-22 11:40:30|1907.2|1907.2|1907.6|1907.2|1908|1907.6|1907.2|1907.2|1131
1640173240000|2021-12-22 11:40:40|1907.8|1907.4|1907.6|1907.4|1907.8|1907.4|1907.6|1907.2|0
1640173250000|2021-12-22 11:40:50|||||||||165
1640173260000|2021-12-22 11:41:00|1907.8|1907.6|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|2115
1640173270000|2021-12-22 11:41:10|1907.8||1907.8||1907.8||1907.6||0
1640173280000|2021-12-22 11:41:20|1907.6||1907.6||1907.8||1907.6||4
1640173290000|2021-12-22 11:41:30|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.6|1907.4|1660
1640173300000|2021-12-22 11:41:40|1907.6||1907.6||1907.6||1907.6||0
1640173310000|2021-12-22 11:41:50|1907.8|1907.2|1907.4|1907|1907.8|1907.2|1907.2|1907|3681
1640173320000|2021-12-22 11:42:00|1907.6|1907.2|1907.2|1907|1907.6|1907.2|1907.2|1906.8|0
1640173330000|2021-12-22 11:42:10|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.8|0
1640173340000|2021-12-22 11:42:20|||||||||128
1640173350000|2021-12-22 11:42:30|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|2216
1640173360000|2021-12-22 11:42:40|1907|1906.6|1907|1906.6|1907|1906.8|1907|1906.6|237
1640173370000|2021-12-22 11:42:50|1907.2|1906.8|1907.2|1906.8|1907.4|1907|1907.2|1906.8|132
1640173380000|2021-12-22 11:43:00|1907.4|1907|1907.8|1907.4|1907.8|1907.4|1907.4|1906.8|0
1640173400000|2021-12-22 11:43:20||1907.6||1907.6||1907.6||1907.4|0
1640173410000|2021-12-22 11:43:30|1907.6|1907.4|1907.6|1907.4|1907.6|1907.4|1907.6|1907.4|132
1640173420000|2021-12-22 11:43:40|1907.8|1907.2|1907.8|1907.6|1907.8|1907.6|1907.8|1907.2|237
1640173430000|2021-12-22 11:43:50||1907.4||1907.4||1907.4||1907.4|0
1640173440000|2021-12-22 11:44:00|1907.6||1907.6||1907.6||1907.6||0
1640173450000|2021-12-22 11:44:10|1907.4|1907|1907.2|1906.8|1907.4|1907.2|1907|1906.6|1765
1640173460000|2021-12-22 11:44:20|1907|1907|1907|1906.6|1907|1907|1906.8|1906.6|132
1640173470000|2021-12-22 11:44:30|1907.2|1906.8|1907.2|1906.8|1907.2|1907|1907.2|1906.8|132
1640173480000|2021-12-22 11:44:40||1907||1907||1907||1906.8|1386
1640173490000|2021-12-22 11:44:50|1907.4|1907.2|1907.4|1907.2|1907.4|1907.2|1907.4|1907.2|237
1640173500000|2021-12-22 11:45:00|1907.6|1907.4|1908|1907.6|1908|1907.6|1907.4|1907.4|636
1640173510000|2021-12-22 11:45:10|1907.8|1907.8|1908.2|1907.8|1908.4|1908|1907.8|1907.6|802
1640173520000|2021-12-22 11:45:20|1908|1907.6|1908.2|1907.8|1908.2|1907.8|1908|1907.6|0
1640173530000|2021-12-22 11:45:30|1908|1907.6|1908|1907.6|1908|1907.8|1908|1907.6|2
1640173540000|2021-12-22 11:45:40|1907.8|1907.8|1907.8|1907.6|1907.8|1907.8|1907.8|1907.6|132
1640173550000|2021-12-22 11:45:50|1907.6|1907.4|1908|1907.6|1908|1907.6|1907.6|1907.4|2211
1640173560000|2021-12-22 11:46:00|1907.8|1907.4|1907.6|1907.2|1908|1907.4|1907.4|1907|0
1640173570000|2021-12-22 11:46:10|1907.8|1907.4|1907.6|1907.2|1907.8|1907.4|1907.6|1907.2|0
1640173600000|2021-12-22 11:46:40|1907.8|1907.4|1907.6|1907.4|1907.8|1907.6|1907.6|1907.4|549
1640173610000|2021-12-22 11:46:50|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|1907.8|1907.6|2
1640173620000|2021-12-22 11:47:00|1907.6|1907.4|1907.8|1907.4|1907.8|1907.6|1907.6|1907.2|132
1640173630000|2021-12-22 11:47:10|1907.6|1907.6|1907.8|1907.6|1908|1907.6|1907.6|1907.4|3327
1640173640000|2021-12-22 11:47:20||1907.4||1907.6||1907.6||1907.4|0
1640173650000|2021-12-22 11:47:30|1908|1907.4|1907.8|1907.4|1908|1907.8|1907.8|1907.4|632
1640173660000|2021-12-22 11:47:40|1907.6||1907.6||1907.6||1907.6||0
1640173670000|2021-12-22 11:47:50|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.8|1907.4|190
1640173680000|2021-12-22 11:48:00|1908|1907.6|1907.8|1907.6|1908|1907.6|1907.8|1907.6|0
1640173690000|2021-12-22 11:48:10|||||||||20
1640173710000|2021-12-22 11:48:30|1908|1907.8|1908.2|1907.8|1908.4|1908|1907.8|1907.6|653
1640173720000|2021-12-22 11:48:40|1908.4||1908.4||1908.4||1908.2||0
1640173730000|2021-12-22 11:48:50|1908.2|1908|1908.4|1908|1908.4|1908|1908.2|1908|0
1640173740000|2021-12-22 11:49:00|1908.2||1908.2||1908.2||1908.2||0
1640173750000|2021-12-22 11:49:10|1908|1907.8|1908.2|1907.8|1908.2|1908|1908|1907.8|1351
1640173760000|2021-12-22 11:49:20|1908|1908|1908.2|1907.8|1908.2|1908|1908|1907.8|2079
1640173770000|2021-12-22 11:49:30|1908|1908|1907.8|1907.4|1908|1908|1907.8|1907.4|857
1640173780000|2021-12-22 11:49:40||1907.6||1907.4||1907.6||1907.4|0
1640173790000|2021-12-22 11:49:50|1907.6|1907.2|1907.6|1907.4|1907.6|1907.4|1907.6|1907.2|0
1640173800000|2021-12-22 11:50:00|1907.8|1907.6|1908.6|1908.2|1908.6|1908.2|1907.8|1907.4|5328
1640173810000|2021-12-22 11:50:10|1908.8|1908.4|1908.6|1908.2|1908.8|1908.4|1908.6|1908.2|1097
1640173820000|2021-12-22 11:50:20|1908.4|1908|1908.2|1908|1908.6|1908|1908.2|1908|3103
1640173830000|2021-12-22 11:50:30|1908.4|1908.2|1908.6|1908.4|1908.8|1908.6|1908.4|1908.2|2178
1640173840000|2021-12-22 11:50:40|1908.8|1908.6|1909|1908.6|1909|1908.6|1908.8|1908.6|413
1640173850000|2021-12-22 11:50:50|1909.2|1908.8|1908.8|1908.4|1909.2|1909|1908.8|1908.4|3281
1640173860000|2021-12-22 11:51:00|1908.6||1908.8||1908.8||1908.6||0
1640173870000|2021-12-22 11:51:10||1908.6||1908.4||1908.6||1908.4|0
1640173880000|2021-12-22 11:51:20|1908.6|1908.2|1908.4|1908.2|1908.6|1908.2|1908.4|1908|2928
1640173930000|2021-12-22 11:52:10|1908.2|1908|1908.6|1908.4|1908.6|1908.4|1908.2|1908|3783
1640173940000|2021-12-22 11:52:20|1908.8|1908.6|1909|1908.8|1909|1908.8|1908.8|1908.6|3909
1640173950000|2021-12-22 11:52:30||1908.6||1908.8||1908.8||1908.6|0
1640173960000|2021-12-22 11:52:40|1908.8|1908.6|1908.8|1908.4|1908.8|1908.6|1908.6|1908.4|1630
1640173970000|2021-12-22 11:52:50|1908.6|1908.2|1908.4|1908.2|1908.6|1908.2|1908.2|1908|234
1640173980000|2021-12-22 11:53:00|1908.6||1908.6||1908.6||1908.6||0
1640174000000|2021-12-22 11:53:20|1908.4|1908|1908.6|1908.2|1908.6|1908.2|1908.4|1908|100
1640174010000|2021-12-22 11:53:30|1908.4|1908|1908.4|1908|1908.6|1908|1908.2|1908|133
1640174020000|2021-12-22 11:53:40|||||||||25
1640174030000|2021-12-22 11:53:50|1908.2|1907.8|1908.4|1908|1908.4|1908.2|1908.2|1907.8|1517
1640174040000|2021-12-22 11:54:00|1908.2|1907.8|1908.4|1908|1908.4|1908|1908.2|1907.8|339
1640174050000|2021-12-22 11:54:10|1908.2||1908.4||1908.4||1908.2||0
1640174060000|2021-12-22 11:54:20|1908.6|1908.2|1908.6|1908.2|1908.6|1908.2|1908.4|1908.2|0
1640174070000|2021-12-22 11:54:30|1908.4|1908|1908.4|1907.8|1908.4|1908|1908.4|1907.8|0
1640174080000|2021-12-22 11:54:40|1908.2||1908.2||1908.2||1908.2||0
1640174090000|2021-12-22 11:54:50|1908||1908||1908||1908||0
1640174110000|2021-12-22 11:55:10|1908.2|1908|1908.2|1908|1908.2|1908|1908.2|1908|133
1640174130000|2021-12-22 11:55:30|1908.4|1908.2|1909|1908.8|1909|1908.8|1908.4|1908.2|1780
1640174140000|2021-12-22 11:55:40|1908.8|1908.6|1909.2|1908.8|1909.4|1909.2|1908.8|1908.6|6732
1640174150000|2021-12-22 11:55:50|1909.4|1909|1909.4|1909|1909.4|1909|1909.4|1909|0
1640174160000|2021-12-22 11:56:00|1909.2|1908.8|1909.4|1909|1909.4|1909|1909|1908.6|2516
1640174170000|2021-12-22 11:56:10||1909.2||1909.2||1909.2||1909.2|300
1640174190000|2021-12-22 11:56:30|1909.6|1909.4|1909.6|1909.2|1909.6|1909.4|1909.4|1909.2|2718
1640174200000|2021-12-22 11:56:40|1909.4|1909|1909.4|1909|1909.4|1909|1909.4|1909|0
1640174210000|2021-12-22 11:56:50|1909.6|1909.2|1909.6|1909.2|1909.6|1909.4|1909.6|1909.2|135
1640174220000|2021-12-22 11:57:00|1909.4|1909|1909.8|1909.6|1909.8|1909.6|1909.4|1909|95
1640174240000|2021-12-22 11:57:20|1910|1909.8|1909.8|1909.6|1910.4|1910|1909.6|1909.4|22192
1640174260000|2021-12-22 11:57:40|1910|1909.8|1910.2|1910|1910.4|1910|1910|1909.6|5231
1640174280000|2021-12-22 11:58:00|1910.4|1910.2|1910.6|1910.2|1910.6|1910.2|1910.4|1910.2|131
1640174290000|2021-12-22 11:58:10|1910.4||1910.4||1910.4||1910.4||2000
1640174300000|2021-12-22 11:58:20|1910.2|1910|1910.2|1909.8|1910.2|1910|1910|1909.8|1679
1640174310000|2021-12-22 11:58:30||1909.6||1909.8||1909.8||1909.6|0
1640174320000|2021-12-22 11:58:40|1910.6|1910|1910.6|1910.2|1910.8|1910.6|1910.4|1910|4809
1640174330000|2021-12-22 11:58:50|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|0
1640174340000|2021-12-22 11:59:00|1911|1910.6|1910.8|1910.6|1911|1910.6|1910.8|1910.6|0
1640174360000|2021-12-22 11:59:20|1911||1911||1911||1911||200
1640174370000|2021-12-22 11:59:30||1910.8||1910.8||1910.8||1910.8|0
1640174380000|2021-12-22 11:59:40|1911.2|1910.6|1911|1910.6|1911.2|1910.8|1910.8|1910.6|3440
1640174390000|2021-12-22 11:59:50|1911.2|1910.8|1911.4|1911.2|1911.4|1911.2|1911|1910.8|5984
1640174400000|2021-12-22 12:00:00|1911.2|1911|1911|1910.6|1911.2|1911|1910.8|1910.6|3801
1640174410000|2021-12-22 12:00:10|1910.8|1910.4|1910.6|1910.2|1910.8|1910.4|1910.2|1910|6489
1640174430000|2021-12-22 12:00:30|1910.4|1910|1910.6|1910.2|1910.6|1910.4|1910.4|1910|679
1640174440000|2021-12-22 12:00:40|1910.4|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|593
1640174450000|2021-12-22 12:00:50|1910.4|1910|1910.2|1910|1910.4|1910|1910|1909.8|23328
1640174470000|2021-12-22 12:01:10|1910.4|1910.2|1910.6|1910.4|1910.6|1910.4|1910.4|1910.2|1453
1640174480000|2021-12-22 12:01:20|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.8|1910.6|931
1640174490000|2021-12-22 12:01:30|1910.8|1910.6|1911|1910.6|1911|1910.8|1910.8|1910.4|1962
1640174500000|2021-12-22 12:01:40|1911.2|1910.8|1911|1910.6|1911.2|1911|1911|1910.6|412
1640174510000|2021-12-22 12:01:50|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1124
1640174520000|2021-12-22 12:02:00|1910.6|1910.2|1910.6|1910.2|1910.6|1910.2|1910.4|1910|304
1640174540000|2021-12-22 12:02:20||1910.4||1910.4||1910.4||1910.2|650
1640174550000|2021-12-22 12:02:30|1910.8|1910.6|1910.8|1910.4|1911|1910.6|1910.8|1910.4|134
1640174570000|2021-12-22 12:02:50||1910.2||1910.2||1910.2||1910.2|0
1640174580000|2021-12-22 12:03:00|1911|1910.4|1910.8|1910.6|1911|1910.6|1910.8|1910.4|0
1640174590000|2021-12-22 12:03:10|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|275
1640174600000|2021-12-22 12:03:20|1910.8|1910.4|1910.8|1910.2|1910.8|1910.4|1910.8|1910.2|0
1640174610000|2021-12-22 12:03:30|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.4|1910|1045
1640174620000|2021-12-22 12:03:40|1910.4|1910|1910.6|1910.2|1910.8|1910.4|1910.4|1910|2391
1640174630000|2021-12-22 12:03:50|1910.8|1910.4|1910.6|1910.4|1910.8|1910.4|1910.6|1910.2|0
1640174640000|2021-12-22 12:04:00||1910.2||1910.2||1910.4||1910.2|0
1640174650000|2021-12-22 12:04:10|1910.4|1910.4|1910.4|1910.2|1910.4|1910.4|1910.4|1910.2|0
1640174660000|2021-12-22 12:04:20|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|133
1640174670000|2021-12-22 12:04:30|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|55
1640174680000|2021-12-22 12:04:40|1911|1910.8|1911|1910.8|1911|1910.8|1911|1910.8|129
1640174690000|2021-12-22 12:04:50|1911.2|1911|1911|1910.6|1911.4|1911.2|1911|1910.6|6071
1640174700000|2021-12-22 12:05:00|1910.8|1910.8|1911|1910.6|1911|1910.8|1910.8|1910.6|0
1640174710000|2021-12-22 12:05:10||1910.8||1910.8||1910.8||1910.6|0
1640174730000|2021-12-22 12:05:30|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1364
1640174740000|2021-12-22 12:05:40|1910.6|1910.4|1910.6|1910.2|1910.6|1910.4|1910.6|1910.2|135
1640174750000|2021-12-22 12:05:50|1910.4|1910.4|1910.4|1910|1910.6|1910.4|1910.4|1910|0
1640174760000|2021-12-22 12:06:00|1910.6|1910.2|1910.6|1910.2|1910.6|1910.2|1910.6|1910.2|0
1640174770000|2021-12-22 12:06:10|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|1910.8|1910.4|0
1640174780000|2021-12-22 12:06:20|1910.6|1910.2|1910.6|1910|1910.6|1910.2|1910.6|1910|0
1640174790000|2021-12-22 12:06:30||1910.2||1910.2||1910.2||1910.2|0
1640174820000|2021-12-22 12:07:00|1910.4||1910.4||1910.4||1910.4||0
1640174830000|2021-12-22 12:07:10|1910.2|1910|1910.4|1910|1910.4|1910|1910.2|1910|131
1640174840000|2021-12-22 12:07:20|1910.2||1910.4||1910.4||1910.2||0
1640174850000|2021-12-22 12:07:30|1910.6|1910.2|1910.4|1910.2|1910.6|1910.2|1910.4|1910|0
1640174870000|2021-12-22 12:07:50|1910.6|1910.4|1910.8|1910.6|1910.8|1910.6|1910.6|1910.4|2
1640174880000|2021-12-22 12:08:00|1911|1910.8|1911.4|1911|1911.6|1911.2|1911|1910.8|7342
1640174890000|2021-12-22 12:08:10|1911.6|1911.2|1911.4|1910.8|1911.6|1911.4|1911.2|1910.8|1288
1640174900000|2021-12-22 12:08:20|1911.2|1911|1911.6|1911.2|1911.6|1911.2|1911.2|1911|161
1640174910000|2021-12-22 12:08:30|1911.4||1911.4||1911.6||1911.4||0
1640174920000|2021-12-22 12:08:40|1911.2|1911|1911.2|1910.8|1911.2|1911|1911.2|1910.8|1269
1640174930000|2021-12-22 12:08:50|1911.4|1911|1911.2|1911|1911.4|1911|1911.2|1910.8|519
1640174940000|2021-12-22 12:09:00|1911.4|1910.8|1911.4|1911|1911.4|1911|1911.4|1910.8|0
1640174950000|2021-12-22 12:09:10||1910.8||1910.8||1910.8||1910.8|0
1640174960000|2021-12-22 12:09:20||1911||1911||1911||1911|0
1640174970000|2021-12-22 12:09:30|1911.2|1910.8|1911.2|1910.8|1911.2|1910.8|1911|1910.8|1631
1640174980000|2021-12-22 12:09:40|1911.4|1911|1911.6|1911.2|1911.6|1911.4|1911.4|1910.8|9472
1640174990000|2021-12-22 12:09:50|1911.4|1911.4|1911.8|1911.4|1911.8|1911.4|1911.4|1911.4|0
1640175000000|2021-12-22 12:10:00|1912|1911.6|1912|1911.6|1912|1911.6|1912|1911.6|413
1640175010000|2021-12-22 12:10:10|1911.8||1911.8||1911.8||1911.8||0
1640175030000|2021-12-22 12:10:30|||||||||152
1640175040000|2021-12-22 12:10:40|1912|1911.4|1911.8|1911.4|1912|1911.4|1911.6|1911.2|2426
1640175050000|2021-12-22 12:10:50|1911.6|1911.2|1911.8|1911.2|1911.8|1911.2|1911.6|1911.2|0
1640175060000|2021-12-22 12:11:00|1911.6|1911|1911|1910.8|1911.6|1911|1911|1910.8|4480
1640175070000|2021-12-22 12:11:10|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1910.8|1910.6|1229
1640175080000|2021-12-22 12:11:20|1911|1910.8|1911.2|1910.8|1911.2|1911|1911|1910.8|132
1640175090000|2021-12-22 12:11:30||1911||1911||1911||1911|0
1640175110000|2021-12-22 12:11:50|1911|1910.8|1911.2|1910.8|1911.2|1910.8|1911|1910.8|131
1640175120000|2021-12-22 12:12:00||1911||1911||1911||1911|0
1640175130000|2021-12-22 12:12:10||1910.8||1910.8||1911||1910.8|1531
1640175140000|2021-12-22 12:12:20||1911||1911||1911||1911|132
1640175150000|2021-12-22 12:12:30|1911.4||1911.4||1911.4||1911.2||450
1640175160000|2021-12-22 12:12:40|1911.2|1910.8|1911|1910.8|1911.2|1910.8|1911|1910.8|132
1640175180000|2021-12-22 12:13:00|1910.8|1910.6|1911|1910.8|1911|1910.8|1910.6|1910.4|3950
1640175190000|2021-12-22 12:13:10|1910.8|1910.6|1911|1910.6|1911|1910.8|1910.8|1910.4|2350
1640175200000|2021-12-22 12:13:20||1910.8||1910.8||1910.8||1910.8|0
1640175210000|2021-12-22 12:13:30|1911.2|1911|1911.2|1910.8|1911.2|1911|1911|1910.8|2509
1640175220000|2021-12-22 12:13:40|1911|1911|1911.2|1911|1911.2|1911|1911|1911|2285
1640175240000|2021-12-22 12:14:00|1911|1910.8|1910.8|1910.6|1911.2|1910.8|1910.8|1910.6|1747
1640175250000|2021-12-22 12:14:10|1910.6|1910.4|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|1197
1640175260000|2021-12-22 12:14:20|1911|1910.6|1910.8|1910.4|1911|1910.6|1910.8|1910.4|0
1640175270000|2021-12-22 12:14:30|1910.6||1910.6||1910.6||1910.6||785
1640175280000|2021-12-22 12:14:40|1910.8|1910.6|1910.6|1910.4|1910.8|1910.6|1910.6|1910.4|236
1640175290000|2021-12-22 12:14:50|||||||||1409
1640175300000|2021-12-22 12:15:00|1910.4|1910.2|1910.4|1910|1910.6|1910.4|1910.4|1910|1666
1640175310000|2021-12-22 12:15:10||1910.2||1910||1910.2||1910|0
1640175320000|2021-12-22 12:15:20|1910.2||1910.2||1910.2||1910.2||69
1640175330000|2021-12-22 12:15:30|1910.4|1910.2|1910.2|1910|1910.4|1910.2|1910.2|1910|263
1640175340000|2021-12-22 12:15:40|1910.4|1910.2|1910.4|1910|1910.4|1910.2|1910.4|1910|236
1640175380000|2021-12-22 12:16:20||1910.2||1910.2||1910.2||1910.2|52
1640175390000|2021-12-22 12:16:30|1910.2|1910|1910.2|1910|1910.4|1910|1910.2|1910|131
1640175400000|2021-12-22 12:16:40|1910|1909.8|1910.4|1910.2|1910.4|1910.2|1910|1909.8|12486
1640175410000|2021-12-22 12:16:50|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|1910.6|1910.4|343
1640175420000|2021-12-22 12:17:00|1910.8|1910.6|1910.2|1909.8|1911|1910.6|1910|1909.8|16496
1640175430000|2021-12-22 12:17:10|1910|1910|1910|1909.8|1910.2|1910|1910|1909.6|2634
1640175440000|2021-12-22 12:17:20|1909.8|1909.6|1909.6|1909.2|1909.8|1909.6|1909.6|1909.2|1152
1640175450000|2021-12-22 12:17:30|1909.4|1909|1909.2|1909|1909.4|1909|1909.2|1909|262
1640175460000|2021-12-22 12:17:40|1909|1908.8|1908.6|1908.2|1909.2|1908.8|1908.2|1908|12766
1640175470000|2021-12-22 12:17:50|1908.4||1908.4||1908.4||1908.4||0
1640175480000|2021-12-22 12:18:00|1908.2|1907.8|1907.8|1907.2|1908.2|1908|1907.6|1907.2|15366
1640175490000|2021-12-22 12:18:10|1907.6||1907.6||1907.6||1907.6||0
1640175500000|2021-12-22 12:18:20|1907.4|1907|1907.4|1907.2|1907.4|1907.2|1907.4|1907|497
1640175510000|2021-12-22 12:18:30|1907.6|1907|1907.6|1907.2|1907.6|1907.4|1907.6|1907|132
1640175520000|2021-12-22 12:18:40|1907.4||1907.4||1907.6||1907.4||0
1640175530000|2021-12-22 12:18:50|1907.6||1907.6||1907.6||1907.4||0
1640175540000|2021-12-22 12:19:00|1907.4|1907|1907.2|1906.8|1907.4|1907|1907|1906.6|7306
1640175550000|2021-12-22 12:19:10|1907.4|1907|1907.8|1907.4|1907.8|1907.4|1907.4|1907|1
1640175560000|2021-12-22 12:19:20|1908|1907.6|1908|1907.8|1908|1907.8|1908|1907.6|232
1640175600000|2021-12-22 12:20:00|1907.8|1907.6|1908|1907.4|1908|1907.8|1907.8|1907.4|1726
1640175610000|2021-12-22 12:20:10||1907.6||1907.4||1907.6||1907.4|0
1640175620000|2021-12-22 12:20:20|1907.8|1907.2|1908|1907.6|1908|1907.6|1907.4|1907|132
1640175630000|2021-12-22 12:20:30|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1907.4|1907|745
1640175640000|2021-12-22 12:20:40|1907.2|1907.2|1907.4|1907|1907.4|1907.2|1907.2|1907|982
1640175650000|2021-12-22 12:20:50|1907.6|1907.2|1907.4|1907|1907.6|1907.2|1907.4|1907|500
1640175660000|2021-12-22 12:21:00|1907.6|1907.2|1907.6|1907.2|1907.8|1907.4|1907.6|1907.2|765
1640175670000|2021-12-22 12:21:10|1907.8|1907.4|1907.8|1907.6|1908|1907.8|1907.8|1907.4|1274
1640175680000|2021-12-22 12:21:20|1908|1907.8|1908|1907.8|1908|1907.8|1908|1907.8|391
1640175720000|2021-12-22 12:22:00|1907.8|1907.6|1908|1907.6|1908|1907.8|1907.8|1907.4|3258
1640175730000|2021-12-22 12:22:10|1907.8|1907.4|1907.8|1907.4|1907.8|1907.4|1907.8|1907.4|0
1640175750000|2021-12-22 12:22:30|1907.6||1907.6||1907.6||1907.6||0
1640175770000|2021-12-22 12:22:50|1907.4|1907.2|1907.4|1907|1907.4|1907.2|1907.4|1907|132
1640175780000|2021-12-22 12:23:00|1907.6|1907.2|1907.6|1907.4|1907.8|1907.4|1907.6|1907.2|100
1640175790000|2021-12-22 12:23:10|1907.8|1907.2|1908|1907.6|1908|1907.8|1907.8|1907.2|2384
1640175800000|2021-12-22 12:23:20||1907.8||1907.8||1907.8||1907.8|0
1640175820000|2021-12-22 12:23:40|1907.8|1907.6|1907.8|1907.4|1907.8|1907.6|1907.8|1907.4|133
1640175840000|2021-12-22 12:24:00|1907.6|1907.2|1907.6|1907.2|1907.6|1907.2|1907.4|1907.2|635
1640175890000|2021-12-22 12:24:50|1907.4||1907.4||1907.4||1907.4||0
1640175910000|2021-12-22 12:25:10|1907.2|1907|1907.2|1907|1907.4|1907|1907.2|1907|4428
1640175940000|2021-12-22 12:25:40|1907|1906.8|1906.8|1906.6|1907|1906.8|1906.8|1906.4|2745
1640175950000|2021-12-22 12:25:50|1906.6|1906.4|1906.4|1906.2|1906.6|1906.4|1906.4|1906|1368
1640175970000|2021-12-22 12:26:10|1906.6|1906|1906.4|1906|1906.6|1906.2|1906.4|1906|0
1640175980000|2021-12-22 12:26:20||1906.2||1906||1906.2||1906|0
1640175990000|2021-12-22 12:26:30||1906.2||1906.2||1906.2||1906.2|0
1640176000000|2021-12-22 12:26:40||1906||1906||1906.2||1906|0
1640176010000|2021-12-22 12:26:50||1906.2||1906.2||1906.2||1906.2|0
1640176020000|2021-12-22 12:27:00|1906.2|1906|1906.2|1906|1906.2|1906|1906.2|1906|108
1640176030000|2021-12-22 12:27:10|1906|1905.8|1905.6|1905.4|1906|1905.8|1905.6|1905.2|1000
1640176040000|2021-12-22 12:27:20|1905.8|1905.2|1906|1905.6|1906|1905.6|1905.8|1905.2|202
1640176050000|2021-12-22 12:27:30|1906.2|1905.8|1906|1905.8|1906.4|1906|1906|1905.8|729
1640176070000|2021-12-22 12:27:50|1906.2|1906|1906.2|1905.8|1906.2|1906|1906.2|1905.8|100
1640176080000|2021-12-22 12:28:00||1906||1906||1906||1906|0
1640176100000|2021-12-22 12:28:20|1906|1905.8|1906|1905.6|1906|1905.8|1905.8|1905.4|2351
1640176110000|2021-12-22 12:28:30|1905.8|1905.4|1905.8|1905.4|1905.8|1905.6|1905.8|1905.4|0
1640176120000|2021-12-22 12:28:40|1905.6||1905.6||1905.6||1905.6||1000
1640176140000|2021-12-22 12:29:00|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|1905.8|1905.4|414
1640176180000|2021-12-22 12:29:40|1905.6|1905.4|1905.6|1905.2|1905.6|1905.4|1905.6|1905.2|477
1640176210000|2021-12-22 12:30:10||1905.4||1905.4||1905.4||1905.4|0
1640176230000|2021-12-22 12:30:30|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|135
1640176240000|2021-12-22 12:30:40|1906|1905.8|1906|1905.8|1906|1905.8|1906|1905.8|132
1640176260000|2021-12-22 12:31:00|1906.2|1906|1906.2|1906|1906.2|1906|1906.2|1906|363
1640176270000|2021-12-22 12:31:10|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|1906.4|1906.2|5854
1640176290000|2021-12-22 12:31:30|||||||||4
1640176310000|2021-12-22 12:31:50|1906.2|1906|1906.4|1906|1906.4|1906.2|1906.2|1905.8|5463
1640176320000|2021-12-22 12:32:00|1906.6|1906.2|1906.6|1906.4|1906.6|1906.4|1906.4|1906|832
1640176330000|2021-12-22 12:32:10|1906.8|1906.6|1907|1906.8|1907|1906.8|1906.8|1906.6|2159
1640176340000|2021-12-22 12:32:20|1907.2|1907|1907.2|1907|1907.2|1907|1907.2|1907|0
1640176350000|2021-12-22 12:32:30|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.8|132
1640176360000|2021-12-22 12:32:40|1906.8|1906.6|1906.8|1906.4|1906.8|1906.6|1906.8|1906.4|134
1640176370000|2021-12-22 12:32:50||1906.6||1906.6||1906.6||1906.6|0
1640176400000|2021-12-22 12:33:20|1906.6|1906.4|1906.8|1906.6|1906.8|1906.6|1906.6|1906.4|237
1640176410000|2021-12-22 12:33:30|1907|1906.8|1907|1906.8|1907|1906.8|1907|1906.8|172
1640176420000|2021-12-22 12:33:40|1907.2|1907|1907.2|1906.8|1907.4|1907|1907.2|1906.6|2968
1640176430000|2021-12-22 12:33:50||1907||1907||1907||1907|200
1640176450000|2021-12-22 12:34:10|1907.4|1907.2|1907.4|1907|1907.6|1907.4|1907.4|1907|783
1640176470000|2021-12-22 12:34:30|1907.2|1906.6|1907|1906.6|1907.2|1906.6|1906.8|1906.6|3076
1640176480000|2021-12-22 12:34:40|1906.8|1906.8|1906.8|1906.6|1906.8|1906.8|1906.8|1906.6|0
1640176490000|2021-12-22 12:34:50|1906.6|1906.4|1906.6|1906.4|1906.6|1906.4|1906.4|1906|2090
1640176500000|2021-12-22 12:35:00|1906.8|1906.6|1906.6|1906.2|1906.8|1906.6|1906.6|1906.2|132
1640176510000|2021-12-22 12:35:10|1906.8|1906|1906.4|1906|1906.8|1906.2|1906.4|1906|0
1640176520000|2021-12-22 12:35:20|1906.6|1906.2|1906.4|1906|1906.6|1906.2|1906.4|1906|0
1640176530000|2021-12-22 12:35:30|1906.6|1906.2|1906.6|1906.2|1906.6|1906.2|1906.6|1906.2|976
1640176560000|2021-12-22 12:36:00|1906.4||1906.4||1906.4||1906.4||35
1640176570000|2021-12-22 12:36:10|1906.2|1906|1906|1905.8|1906.2|1906|1906|1905.6|5291
1640176580000|2021-12-22 12:36:20|1906.2|1906|1906.6|1906.2|1906.6|1906.2|1906.2|1905.8|1899
1640176590000|2021-12-22 12:36:30||1906.4||1906.4||1906.4||1906.4|0
1640176600000|2021-12-22 12:36:40||1906.2||1906.4||1906.4||1906.2|0
1640176610000|2021-12-22 12:36:50|1906.8|1906.6|1906.6|1906.4|1906.8|1906.6|1906.6|1906.4|492
1640176620000|2021-12-22 12:37:00|1906.8|1906.2|1906.6|1906.2|1906.8|1906.2|1906.4|1906|1049
1640176630000|2021-12-22 12:37:10|1906.8|1906.4|1906.8|1906.4|1906.8|1906.4|1906.6|1906.4|0
1640176640000|2021-12-22 12:37:20|1906.6|1906.2|1906.2|1905.8|1906.6|1906.2|1906.2|1905.8|628
1640176650000|2021-12-22 12:37:30|1906.4|1906|1906.4|1906|1906.4|1906|1906.4|1906|385
1640176660000|2021-12-22 12:37:40||1906.2||1906.2||1906.2||1906.2|107
1640176670000|2021-12-22 12:37:50||1906||1906.2||1906.2||1906|600
1640176680000|2021-12-22 12:38:00|1906.6|1906.4|1906.8|1906.4|1906.8|1906.4|1906.6|1906.4|27
1640176690000|2021-12-22 12:38:10|1906.6||1906.8||1906.8||1906.6||0
1640176700000|2021-12-22 12:38:20|1907|1906.6|1907|1906.6|1907|1906.6|1907|1906.6|0
1640176710000|2021-12-22 12:38:30|1906.8|1906.4|1906.8|1906.4|1906.8|1906.4|1906.8|1906.4|632
1640176740000|2021-12-22 12:39:00||1906.6||1906.6||1906.6||1906.4|0
1640176750000|2021-12-22 12:39:10||1906.4||1906.6||1906.6||1906.4|200
1640176760000|2021-12-22 12:39:20|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906|132
1640176770000|2021-12-22 12:39:30|1906.4|1906|1905.8|1905.6|1906.4|1906|1905.8|1905.4|1599
1640176780000|2021-12-22 12:39:40|1906|1905.4|1906|1905.6|1906|1905.8|1906|1905.4|627
1640176800000|2021-12-22 12:40:00||1905.8||1905.8||1905.8||1905.8|0
1640176820000|2021-12-22 12:40:20|1906.2|1906|1906.4|1906|1906.4|1906|1906.2|1906|2884
1640176830000|2021-12-22 12:40:30|1906.2||1906.2||1906.2||1906.2||0
1640176840000|2021-12-22 12:40:40|1906|1905.8|1906|1905.8|1906.2|1906|1906|1905.8|1514
1640176850000|2021-12-22 12:40:50|1905.8|1905.6|1905.8|1905.4|1906|1905.6|1905.6|1905.4|0
1640176860000|2021-12-22 12:41:00|1905.6|1905.2|1905.8|1905.4|1905.8|1905.6|1905.6|1905.2|135
1640176870000|2021-12-22 12:41:10|1905.6|1905.2|1905.4|1905.2|1905.6|1905.2|1905.4|1905.2|0
1640176880000|2021-12-22 12:41:20|1905.2|1905|1905.2|1905|1905.2|1905|1905.2|1905|1354
1640176890000|2021-12-22 12:41:30|1905|1904.8|1905.6|1905.4|1905.6|1905.4|1905|1904.8|2244
1640176900000|2021-12-22 12:41:40|1905.8|1905.6|1905.6|1905.4|1905.8|1905.6|1905.4|1905.2|2151
1640176910000|2021-12-22 12:41:50|1905.4|1905.2|1905.6|1905.2|1905.6|1905.2|1905.4|1905.2|79
1640176930000|2021-12-22 12:42:10|1905.4|1905.4|1905.6|1905.2|1905.6|1905.4|1905.4|1905.2|1169
1640176940000|2021-12-22 12:42:20|1905.8|1905.4|1905.8|1905.6|1905.8|1905.6|1905.8|1905.2|132
1640176960000|2021-12-22 12:42:40|1905.6|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|505
1640176970000|2021-12-22 12:42:50||1905.6||1905.4||1905.6||1905.4|0
1640176980000|2021-12-22 12:43:00|1905.6|1905.2|1906|1905.8|1906|1905.8|1905.6|1905.2|332
1640176990000|2021-12-22 12:43:10|1906.2|1906|1906.6|1906.2|1906.6|1906.4|1906.2|1906|2132
1640177000000|2021-12-22 12:43:20|1906.4||1906.6||1906.6||1906.4||0
1640177010000|2021-12-22 12:43:30|1906.4|1906|1906.2|1905.8|1906.4|1906|1906|1905.8|2614
1640177040000|2021-12-22 12:44:00|1906||1906||1906||1906||417
1640177050000|2021-12-22 12:44:10|1905.8|1905.6|1905.8|1905.4|1905.8|1905.6|1905.8|1905.4|358
1640177060000|2021-12-22 12:44:20|1906|1905.6|1906.2|1905.6|1906.2|1905.8|1906|1905.6|132
1640177070000|2021-12-22 12:44:30|1906|1905.4|1905.8|1905.4|1906|1905.4|1905.8|1905.4|0
1640177080000|2021-12-22 12:44:40|1906|1905.6|1906|1905.6|1906|1905.8|1906|1905.6|0
1640177100000|2021-12-22 12:45:00|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.6|1905.2|0
1640177110000|2021-12-22 12:45:10|1906|1905.6|1906|1905.6|1906|1905.8|1906|1905.6|635
1640177130000|2021-12-22 12:45:30|||||||||220
1640177140000|2021-12-22 12:45:40||1905.8||1905.8||1905.8||1905.6|970
1640177160000|2021-12-22 12:46:00|1906.2|1905.6|1906|1905.4|1906.2|1905.6|1905.8|1905.4|2338
1640177170000|2021-12-22 12:46:10|1905.8||1905.8||1906||1905.8||0
1640177230000|2021-12-22 12:47:10|1906|1905.6|1906|1905.6|1906|1905.6|1905.8|1905.6|1202
1640177240000|2021-12-22 12:47:20|1905.8||1905.8||1905.8||1905.8||0
1640177250000|2021-12-22 12:47:30|1906|1905.4|1905.6|1905.2|1906|1905.4|1905.4|1905|4464
1640177260000|2021-12-22 12:47:40|1905.4||1905.4||1905.4||1905.4||0
1640177270000|2021-12-22 12:47:50|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|132
1640177280000|2021-12-22 12:48:00|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|1905.8|1905.6|577
1640177300000|2021-12-22 12:48:20|||||||||300
1640177310000|2021-12-22 12:48:30|1906|1905.8|1906.2|1905.8|1906.4|1906|1906|1905.6|1565
1640177320000|2021-12-22 12:48:40|1906||1906.2||1906.2||1906||157
1640177330000|2021-12-22 12:48:50|1906|1905.6|1906|1905.8|1906.2|1905.8|1906|1905.6|0
1640177340000|2021-12-22 12:49:00|1906.2|1906|1906.4|1906.2|1906.4|1906.2|1906.2|1906|2817
1640177350000|2021-12-22 12:49:10|1906.2|1906|1906.4|1906.2|1906.4|1906.2|1906.2|1906|1022
1640177360000|2021-12-22 12:49:20|1906.6|1906.4|1906.6|1906.2|1906.6|1906.4|1906.4|1906.2|1636
1640177370000|2021-12-22 12:49:30|1906.4|1906|1906.4|1906|1906.4|1906|1906.4|1906|85
1640177380000|2021-12-22 12:49:40|1906.2|1906.2|1906.2|1906|1906.2|1906.2|1906.2|1906|39
1640177390000|2021-12-22 12:49:50||1905.8||1905.8||1905.8||1905.8|0
1640177400000|2021-12-22 12:50:00|1906.4|1906|1906.4|1906.2|1906.4|1906.2|1906.4|1906|132
1640177410000|2021-12-22 12:50:10|1906.2|1906|1906.2|1905.8|1906.2|1906|1906|1905.8|2076
1640177430000|2021-12-22 12:50:30|1906|1905.6|1906|1905.8|1906|1905.8|1906|1905.6|508
1640177440000|2021-12-22 12:50:40|1906.2|1906|1906.2|1905.8|1906.2|1906|1906.2|1905.8|132
1640177450000|2021-12-22 12:50:50|1906|1905.6|1906|1905.6|1906|1905.8|1906|1905.6|500
1640177480000|2021-12-22 12:51:20|1905.8|1905.8|1906|1905.8|1906|1905.8|1905.8|1905.8|600
1640177490000|2021-12-22 12:51:30|1905.8|1905.6|1906|1905.6|1906.2|1906|1905.8|1905.6|3562
1640177500000|2021-12-22 12:51:40||1905.8||1905.8||1905.8||1905.8|0
1640177510000|2021-12-22 12:51:50||1905.6||1905.6||1905.6||1905.6|0
1640177540000|2021-12-22 12:52:20||1905.8||1905.8||1905.8||1905.8|0
1640177550000|2021-12-22 12:52:30||1905.6||1905.6||1905.6||1905.6|91
1640177560000|2021-12-22 12:52:40|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.4|1905.2|1716
1640177590000|2021-12-22 12:53:10|1905.6|1905.2|1905.4|1905|1905.6|1905.2|1905.2|1905|1721
1640177610000|2021-12-22 12:53:30||1905.2||1905.2||1905.2||1905.2|0
1640177620000|2021-12-22 12:53:40||1905||1905.2||1905.2||1905|482
1640177630000|2021-12-22 12:53:50|1905.6|1905.4|1906|1905.6|1906|1905.8|1905.6|1905.4|691
1640177640000|2021-12-22 12:54:00||1905.8||1905.8||1905.8||1905.8|0
1640177660000|2021-12-22 12:54:20|1905.8|1905.6|1905.8|1905.6|1906|1905.6|1905.8|1905.6|132
1640177680000|2021-12-22 12:54:40|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|1905.6|1905.4|135
1640177700000|2021-12-22 12:55:00|1905.8|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.4|667
1640177710000|2021-12-22 12:55:10|1906.2|1905.8|1906|1905.6|1906.2|1905.8|1906|1905.6|50
1640177730000|2021-12-22 12:55:30||1905.8||1905.6||1905.8||1905.6|244
1640177740000|2021-12-22 12:55:40|1905.8|1905.4|1906|1905.6|1906|1905.6|1905.6|1905.4|2343
1640177750000|2021-12-22 12:55:50|1905.8|1905.4|1905.4|1905.2|1905.8|1905.4|1905.4|1905|755
1640177760000|2021-12-22 12:56:00|1905.6|1905.4|1905.6|1905.2|1905.6|1905.4|1905.6|1905|132
1640177770000|2021-12-22 12:56:10|1905.8|1905.4|1905.8|1905.4|1906|1905.6|1905.8|1905.4|1767
1640177780000|2021-12-22 12:56:20|1906|1905.6|1906|1905.6|1906|1905.8|1905.8|1905.4|592
1640177790000|2021-12-22 12:56:30||1905.8||1905.6||1905.8||1905.6|47
1640177800000|2021-12-22 12:56:40|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|1905.8|1905.4|0
1640177810000|2021-12-22 12:56:50|1905.6|1905.2|1905.6|1905.2|1905.6|1905.2|1905.6|1905.2|0
1640177820000|2021-12-22 12:57:00|1905.4|1905|1905.4|1905.2|1905.4|1905.2|1905.4|1905|5
1640177830000|2021-12-22 12:57:10|1905.2|1905|1905|1904.8|1905.2|1905|1904.8|1904.6|1157
1640177840000|2021-12-22 12:57:20|1904.8|1904.6|1904.6|1904.4|1904.8|1904.6|1904.6|1904.4|2687
1640177850000|2021-12-22 12:57:30|1904.4|1904.2|1904.2|1904|1904.4|1904.2|1904.2|1904|505
1640177860000|2021-12-22 12:57:40|1904.4|1904.2|1904.4|1904|1904.4|1904.2|1904.4|1904|436
1640177870000|2021-12-22 12:57:50||1904.2||1904.2||1904.2||1904.2|0
1640177880000|2021-12-22 12:58:00|1904.6|1904|1904.6|1904.4|1904.6|1904.4|1904.6|1904|1156
1640177890000|2021-12-22 12:58:10|1904.4|1904.2|1904.4|1904|1904.4|1904.2|1904.4|1904|475
1640177900000|2021-12-22 12:58:20|1904.6|1904.2|1904.8|1904.4|1904.8|1904.6|1904.6|1904.2|1760
1640177910000|2021-12-22 12:58:30|1904.6|1904.6|1904.8|1904.4|1904.8|1904.6|1904.6|1904.4|0
1640177920000|2021-12-22 12:58:40||1904.6||1904.4||1904.6||1904.4|0
1640177940000|2021-12-22 12:59:00|1904.6||1904.6||1904.6||1904.6||0
1640177950000|2021-12-22 12:59:10|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|677
1640177960000|2021-12-22 12:59:20|1904.6|1904.4|1904.8|1904.4|1904.8|1904.4|1904.6|1904.4|444
1640177970000|2021-12-22 12:59:30||1904.6||1904.4||1904.6||1904.4|0
1640177980000|2021-12-22 12:59:40|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|5
1640178000000|2021-12-22 13:00:00|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1904|50
1640178010000|2021-12-22 13:00:10|1904.8|1904.2|1905.2|1904.8|1905.2|1905|1904.6|1904.2|10656
1640178020000|2021-12-22 13:00:20|1905.4|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|0
1640178030000|2021-12-22 13:00:30|1905.2|1904.8|1905|1904.8|1905.4|1904.8|1905|1904.8|1558
1640178040000|2021-12-22 13:00:40|1905.2|1905|1905.4|1905|1905.4|1905.2|1905.2|1905|1914
1640178050000|2021-12-22 13:00:50||1905.2||1905||1905.2||1905|0
1640178060000|2021-12-22 13:01:00|1905.2|1904.8|1905|1904.6|1905.2|1904.8|1905|1904.6|1336
1640178070000|2021-12-22 13:01:10|1904.8|1904.4|1904.6|1904.4|1905|1904.4|1904.4|1904.2|576
1640178080000|2021-12-22 13:01:20|1904.8|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|135
1640178090000|2021-12-22 13:01:30|||||||||10
1640178100000|2021-12-22 13:01:40||1904.8||1904.8||1904.8||1904.8|0
1640178110000|2021-12-22 13:01:50||1904.6||1904.6||1904.6||1904.6|0
1640178120000|2021-12-22 13:02:00||1904.8||1904.6||1904.8||1904.6|0
1640178130000|2021-12-22 13:02:10|1905.2|1904.8|1905|1904.6|1905.2|1905|1905|1904.6|267
1640178140000|2021-12-22 13:02:20|1904.8|1904.4|1905|1904.6|1905.2|1904.8|1904.8|1904.4|0
1640178150000|2021-12-22 13:02:30|1905.2|1904.8|1905|1904.6|1905.2|1904.8|1905|1904.6|0
1640178160000|2021-12-22 13:02:40|1904.8||1905||1905||1904.8||0
1640178170000|2021-12-22 13:02:50|1904.8|1904.4|1904.6|1904.4|1904.8|1904.4|1904.6|1904.4|458
1640178180000|2021-12-22 13:03:00|1904.4|1904.2|1904.4|1904|1904.8|1904.6|1904.2|1904|2944
1640178190000|2021-12-22 13:03:10|1904.2||1904.4||1904.4||1904.2||0
1640178200000|2021-12-22 13:03:20|1904.2|1904.2|1904.4|1904.2|1904.4|1904.2|1904.2|1904.2|137
1640178220000|2021-12-22 13:03:40|1904.6|1904.4|1904.8|1904.4|1904.8|1904.4|1904.6|1904.4|2053
1640178230000|2021-12-22 13:03:50|1904.6|1904.6|1904.8|1904.4|1905|1904.6|1904.6|1904.4|132
1640178240000|2021-12-22 13:04:00|1904.6|1904.2|1904.4|1904.2|1904.6|1904.2|1904.4|1904.2|1174
1640178250000|2021-12-22 13:04:10|1904.2|1904|1904|1903.6|1904.2|1904|1903.8|1903.6|3571
1640178260000|2021-12-22 13:04:20|1903.8|1903.8|1904|1903.6|1904.2|1903.8|1903.8|1903.4|132
1640178270000|2021-12-22 13:04:30|1904.2|1903.8|1904|1903.8|1904.2|1903.8|1904|1903.8|0
1640178280000|2021-12-22 13:04:40|1903.8|1903.6|1904.2|1903.8|1904.2|1903.8|1903.8|1903.6|344
1640178290000|2021-12-22 13:04:50|1904|1903.6|1904.2|1903.8|1904.2|1903.8|1904|1903.6|0
1640178320000|2021-12-22 13:05:20|1904.4|1904|1904.2|1903.8|1904.4|1904.2|1904.2|1903.8|588
1640178330000|2021-12-22 13:05:30|1904||1904.2||1904.2||1904||68
1640178340000|2021-12-22 13:05:40|1904||1904.2||1904.2||1904||0
1640178350000|2021-12-22 13:05:50|1904.4|1904|1904.4|1904|1904.4|1904|1904.2|1903.8|0
1640178360000|2021-12-22 13:06:00|1904.2|1903.8|1904|1903.8|1904.2|1903.8|1904|1903.8|449
1640178420000|2021-12-22 13:07:00|1904.2|1904|1904|1903.8|1904.2|1904|1904|1903.8|543
1640178430000|2021-12-22 13:07:10|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1904|0
1640178440000|2021-12-22 13:07:20|1904.4||1904.2||1904.4||1904.2||0
1640178450000|2021-12-22 13:07:30|1904.4|1904.2|1904.4|1904.2|1904.4|1904.2|1904.4|1904.2|49
1640178460000|2021-12-22 13:07:40|1904.2|1904|1904.4|1904|1904.4|1904|1904.2|1904|691
1640178480000|2021-12-22 13:08:00|1904.2|1903.8|1904|1903.8|1904.2|1903.8|1904|1903.8|579
1640178520000|2021-12-22 13:08:40|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1903.8|132
1640178530000|2021-12-22 13:08:50|1904.4|1904.2|1904.6|1904.2|1904.8|1904.2|1904.4|1904.2|132
1640178570000|2021-12-22 13:09:30|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904.2|1904|1174
1640178580000|2021-12-22 13:09:40||1904.4||1904.2||1904.4||1904.2|2
1640178590000|2021-12-22 13:09:50|1904.4||1904.6||1904.6||1904.4||1000
1640178600000|2021-12-22 13:10:00||1904.4||1904.2||1904.4||1904.2|0
1640178610000|2021-12-22 13:10:10|1904.4||1904.4||1904.4||1904.4||290
1640178620000|2021-12-22 13:10:20|1904.6|1904.4|1905|1904.6|1905|1904.6|1904.6|1904.4|846
1640178630000|2021-12-22 13:10:30|1905.2|1904.8|1905.2|1904.8|1905.2|1904.8|1905|1904.6|1000
1640178650000|2021-12-22 13:10:50|1905||1905||1905||1905||0
1640178660000|2021-12-22 13:11:00|1905.2|1905|1904.8|1904.4|1905.2|1905|1904.8|1904.4|326
1640178670000|2021-12-22 13:11:10|1904.6|1904.2|1904.2|1903.8|1904.6|1904.4|1904|1903.4|4393
1640178680000|2021-12-22 13:11:20|1904.4|1904|1904.2|1903.8|1904.4|1904.2|1904.2|1903.8|539
1640178690000|2021-12-22 13:11:30||1904||1903.8||1904||1903.8|0
1640178700000|2021-12-22 13:11:40|1904||1904||1904||1904||0
1640178710000|2021-12-22 13:11:50|1904.2|1904|1904.2|1904|1904.2|1904|1904.2|1904|132
1640178720000|2021-12-22 13:12:00|1904.4|1904.2|1904|1903.6|1904.4|1904.2|1904|1903.6|105
1640178730000|2021-12-22 13:12:10|1903.8|1903.4|1903.8|1903.4|1903.8|1903.4|1903.6|1903.4|10
1640178740000|2021-12-22 13:12:20|1904|1903.6|1903.6|1903.4|1904|1903.8|1903.6|1903.4|2963
1640178750000|2021-12-22 13:12:30|1903.8|1903.6|1904.4|1904|1904.4|1904.2|1903.8|1903.6|5565
1640178760000|2021-12-22 13:12:40|1904.2|1903.8|1904.2|1903.8|1904.2|1903.8|1904|1903.6|0
1640178770000|2021-12-22 13:12:50|1904|1904|1904|1903.6|1904|1904|1904|1903.6|500
1640178780000|2021-12-22 13:13:00|1904.2|1903.8|1904|1903.8|1904.2|1904|1904|1903.6|2683
1640178790000|2021-12-22 13:13:10||1903.6||1903.6||1903.6||1903.6|646
1640178800000|2021-12-22 13:13:20||1903.8||1903.8||1903.8||1903.8|0
1640178810000|2021-12-22 13:13:30|1904.4|1903.6|1904.2|1903.8|1904.4|1904|1904.2|1903.6|2116
1640178830000|2021-12-22 13:13:50|1904|1903.6|1903.8|1903.6|1904|1903.6|1903.8|1903.6|1427
1640178840000|2021-12-22 13:14:00|1904|1903.4|1904|1903.6|1904|1903.6|1904|1903.4|1319
1640178850000|2021-12-22 13:14:10|1903.8|1903.8|1903.8|1903.4|1903.8|1903.8|1903.8|1903.4|25
1640178870000|2021-12-22 13:14:30||1903.6||1903.6||1903.6||1903.4|0
1640178880000|2021-12-22 13:14:40|1904|1903.8|1904.4|1904.2|1904.4|1904.2|1904|1903.8|858
1640178890000|2021-12-22 13:14:50|1904.2|1904|1904.2|1904|1904.2|1904|1904|1903.8|651
1640178900000|2021-12-22 13:15:00|1904.4||1904.4||1904.4||1904.2||69
1640178910000|2021-12-22 13:15:10||1904.2||1904||1904.2||1904|0
1640178930000|2021-12-22 13:15:30|1904.6|1904.2|1904.2|1903.8|1904.6|1904.4|1904.2|1903.8|744
1640178940000|2021-12-22 13:15:40||1904||1904||1904||1903.8|0
1640178950000|2021-12-22 13:15:50||1903.8||1903.8||1903.8||1903.8|0
1640178960000|2021-12-22 13:16:00|1904|1903.6|1904.4|1904|1904.4|1904.2|1903.8|1903.6|3922
1640178970000|2021-12-22 13:16:10|1904.6|1904.2|1904.6|1904.4|1904.6|1904.4|1904.6|1904.2|502
1640178980000|2021-12-22 13:16:20|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|1904.8|1904.6|589
1640178990000|2021-12-22 13:16:30|1904.6|1904.4|1904.6|1904.4|1904.6|1904.4|1904.6|1904.2|0
1640179000000|2021-12-22 13:16:40|1904.8|1904.6|1905|1904.6|1905|1904.8|1904.8|1904.6|1218
1640179010000|2021-12-22 13:16:50|1904.8|1904.8|1904.8|1904.4|1904.8|1904.8|1904.8|1904.4|0
1640179020000|2021-12-22 13:17:00|1904.6|1904.2|1904.6|1904.2|1904.6|1904.4|1904.6|1904.2|0
1640179030000|2021-12-22 13:17:10|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|1904.8|1904.4|0
1640179050000|2021-12-22 13:17:30|1904.6|1904.2|1904|1903.8|1904.6|1904.2|1904|1903.8|1886
1640179060000|2021-12-22 13:17:40|1904.2||1904||1904.2||1904||267
1640179070000|2021-12-22 13:17:50|1903.8|1903.6|1903.4|1903|1903.8|1903.6|1903.4|1903|1048
1640179080000|2021-12-22 13:18:00||1903.2||1903||1903.2||1903|0
1640179090000|2021-12-22 13:18:10||1903.2||1903.2||1903.2||1903.2|0
1640179120000|2021-12-22 13:18:40|1903.2|1903|1903.2|1902.8|1903.2|1903|1903|1902.8|571
1640179130000|2021-12-22 13:18:50||1903||1902.8||1903||1902.8|0
1640179140000|2021-12-22 13:19:00||1903||1903||1903||1902.8|0
1640179150000|2021-12-22 13:19:10|1903|1902.8|1903.4|1903|1903.4|1903.2|1903|1902.8|493
1640179160000|2021-12-22 13:19:20|1903.6|1903.2|1903.4|1903|1903.8|1903.2|1903.4|1903|0
1640179170000|2021-12-22 13:19:30|1903.2||1903.4||1903.4||1903.2||0
1640179180000|2021-12-22 13:19:40|1903.2|1902.8|1903.2|1902.8|1903.2|1903|1903.2|1902.8|0
1640179190000|2021-12-22 13:19:50|1903.4|1903|1903.4|1903|1903.4|1903.2|1903.2|1903|843
1640179200000|2021-12-22 13:20:00||1903.2||1903.2||1903.2||1903|0
1640179210000|2021-12-22 13:20:10||1903||1903||1903||1902.8|0
1640179220000|2021-12-22 13:20:20|1903.2|1902.8|1903.2|1902.8|1903.4|1903|1903.2|1902.8|0
1640179230000|2021-12-22 13:20:30||1903||1903||1903||1903|0
1640179240000|2021-12-22 13:20:40|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|1903.4|1903.2|757
1640179250000|2021-12-22 13:20:50|1903.2|1903|1902.8|1902.4|1903.2|1903|1902.8|1902.4|798
1640179270000|2021-12-22 13:21:10|1902.6||1902.8||1902.8||1902.6||0
1640179280000|2021-12-22 13:21:20|1902.6|1902.2|1902.8|1902.6|1902.8|1902.6|1902.6|1902.2|2151
1640179290000|2021-12-22 13:21:30|1902.6|1902.4|1902.6|1902.2|1902.6|1902.4|1902.4|1902.2|1149
1640179300000|2021-12-22 13:21:40|1902.4||1902.6||1902.6||1902.4||0
1640179310000|2021-12-22 13:21:50|1902.4|1902.4|1902.6|1902.2|1902.6|1902.4|1902.4|1902.2|693
1640179320000|2021-12-22 13:22:00|1902.4||1902.4||1902.4||1902.4||0
1640179330000|2021-12-22 13:22:10|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|436
1640179340000|2021-12-22 13:22:20|1902.8|1902.6|1902.8|1902.6|1903|1902.8|1902.6|1902.6|1340
1640179350000|2021-12-22 13:22:30|1903|1902.4|1902.6|1902.2|1903|1902.4|1902.6|1902.2|0
1640179360000|2021-12-22 13:22:40|1903|1902.4|1902.8|1902.4|1903|1902.6|1902.8|1902.2|4079
1640179370000|2021-12-22 13:22:50|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|0
1640179380000|2021-12-22 13:23:00|1902.4|1902.4|1902.4|1902.2|1902.4|1902.4|1902.4|1902.2|165
1640179390000|2021-12-22 13:23:10|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|132
1640179400000|2021-12-22 13:23:20|1902.8|1902.6|1903.2|1902.8|1903.2|1903|1902.8|1902.4|395
1640179410000|2021-12-22 13:23:30|1903|1902.6|1903|1902.6|1903|1902.6|1903|1902.6|0
1640179420000|2021-12-22 13:23:40|1902.8|1902.4|1902.8|1902.4|1903|1902.4|1902.6|1902.2|311
1640179440000|2021-12-22 13:24:00|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1903|1902.4|132
1640179450000|2021-12-22 13:24:10|1903|1902.6|1903|1902.6|1903|1902.6|1902.8|1902.6|1093
1640179470000|2021-12-22 13:24:30|1903.2|1902.8|1903.2|1902.8|1903.2|1902.8|1903.2|1902.6|516
1640179480000|2021-12-22 13:24:40|1903|1902.6|1902.8|1902.6|1903.2|1902.6|1902.8|1902.4|126
1640179490000|2021-12-22 13:24:50||1902.4||1902.4||1902.4||1902.4|410
1640179500000|2021-12-22 13:25:00||1902.6||1902.4||1902.6||1902.4|0
1640179530000|2021-12-22 13:25:30||1902.6||1902.6||1902.6||1902.4|157
1640179540000|2021-12-22 13:25:40||1902.4||1902.6||1902.6||1902.4|0
1640179550000|2021-12-22 13:25:50|1903|1902.8|1903.2|1902.8|1903.2|1903|1903|1902.8|2667
1640179560000|2021-12-22 13:26:00|1903|1903|1903.4|1903|1903.4|1903|1903|1903|0
1640179570000|2021-12-22 13:26:10|1903.2|1902.8|1903.2|1902.8|1903.4|1902.8|1903|1902.8|135
1640179580000|2021-12-22 13:26:20|1903|1902.6|1903|1902.6|1903|1902.6|1903|1902.6|0
1640179590000|2021-12-22 13:26:30||1902.8||1902.8||1902.8||1902.8|0
1640179600000|2021-12-22 13:26:40||1902.6||1902.6||1902.6||1902.6|0
1640179620000|2021-12-22 13:27:00|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|263
1640179630000|2021-12-22 13:27:10||1902.6||1902.6||1902.6||1902.6|0
1640179640000|2021-12-22 13:27:20||1902.4||1902.6||1902.6||1902.4|0
1640179650000|2021-12-22 13:27:30||1902.4||1902.6||1902.6||1902.4|0
1640179670000|2021-12-22 13:27:50|1902.6|1902.4|1902.6|1902.2|1902.6|1902.4|1902.6|1902.2|0
1640179680000|2021-12-22 13:28:00|1902.4|1902|1902.2|1901.8|1902.4|1902|1902.2|1901.8|1789
1640179690000|2021-12-22 13:28:10||1902||1901.8||1902||1901.8|0
1640179700000|2021-12-22 13:28:20|1902|1901.6|1901.8|1901.4|1902|1901.6|1901.8|1901.2|425
1640179710000|2021-12-22 13:28:30|1901.6|1901.2|1901.6|1901.2|1901.6|1901.2|1901.6|1901|695
1640179730000|2021-12-22 13:28:50|1901.8|1901.4|1902.2|1901.6|1902.4|1902|1901.8|1901.4|2052
1640179750000|2021-12-22 13:29:10||1901.8||1901.6||1901.8||1901.6|250
1640179760000|2021-12-22 13:29:20|1902.4|1901.8|1902.4|1902|1902.4|1902|1902.4|1901.8|0
1640179770000|2021-12-22 13:29:30|||||||||3
1640179780000|2021-12-22 13:29:40|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|1902.2|1901.6|1002
1640179790000|2021-12-22 13:29:50||1901.6||1901.6||1901.6||1901.6|25
1640179800000|2021-12-22 13:30:00|1901.6|1901.4|1901.6|1901|1901.8|1901.4|1901.4|1900.6|3308
1640179810000|2021-12-22 13:30:10|1901.4||1901.6||1901.6||1901.4||0
1640179820000|2021-12-22 13:30:20|1901.4||1901.4||1901.6||1901.4||27
1640179830000|2021-12-22 13:30:30|1901.6|1901.2|1901.8|1901.4|1902.2|1901.6|1901.6|1901.2|148
1640179840000|2021-12-22 13:30:40|1902||1901.8||1902||1901.8||1932
1640179850000|2021-12-22 13:30:50|1902|1901.6|1902.2|1901.8|1902.2|1901.8|1902|1901.6|304
1640179860000|2021-12-22 13:31:00|1902.4|1902|1902.2|1902|1902.4|1902.2|1902.2|1901.8|487
1640179870000|2021-12-22 13:31:10|1902|1901.8|1901.8|1901.4|1902|1901.8|1901.8|1901.4|871
1640179880000|2021-12-22 13:31:20|1902|1901.6|1902.2|1901.8|1902.4|1902|1902|1901.6|239
1640179890000|2021-12-22 13:31:30|1902|1901.6|1902|1901.8|1902|1901.8|1902|1901.4|0
1640179900000|2021-12-22 13:31:40|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.8|1901.4|636
1640179920000|2021-12-22 13:32:00|1902|1901.6|1902|1901.6|1902|1901.6|1902|1901.6|541
1640179930000|2021-12-22 13:32:10|1902.2|1901.8|1902.2|1901.8|1902.4|1902|1902.2|1901.8|602
1640179940000|2021-12-22 13:32:20|1902.4|1902|1902.6|1902.2|1902.6|1902.2|1902.4|1902|0
1640179950000|2021-12-22 13:32:30|1902.8|1902.4|1902.8|1902.4|1902.8|1902.4|1902.6|1902.4|49
1640179960000|2021-12-22 13:32:40|1902.6|1902.6|1903.6|1903.2|1903.6|1903.4|1902.6|1902.6|4559
1640179970000|2021-12-22 13:32:50|1903.4|1903|1903.2|1903|1903.4|1903|1903.2|1902.8|2660
1640179980000|2021-12-22 13:33:00|1903|1902.8|1903|1902.8|1903|1902.8|1902.8|1902.6|709
1640179990000|2021-12-22 13:33:10|1902.8|1902.6|1902.8|1902.4|1902.8|1902.6|1902.6|1902.4|46
1640180000000|2021-12-22 13:33:20|1903|1902.6|1903|1902.6|1903|1902.8|1903|1902.4|436
1640180010000|2021-12-22 13:33:30|1902.8||1902.8||1902.8||1902.8||0
1640180020000|2021-12-22 13:33:40|1903|1902.8|1903|1902.8|1903|1902.8|1903|1902.8|46
1640180030000|2021-12-22 13:33:50|1903.2|1903|1903.2|1903|1903.2|1903|1903.2|1902.8|242
1640180040000|2021-12-22 13:34:00|1903.4|1903.2|1903.8|1903.4|1903.8|1903.4|1903.2|1903|0
1640180050000|2021-12-22 13:34:10|1904|1903.6|1903.8|1903.4|1904|1903.6|1903.8|1903.4|150
1640180060000|2021-12-22 13:34:20|1903.6|1903.2|1903.4|1903.2|1903.6|1903.2|1903.4|1903|132
1640180070000|2021-12-22 13:34:30|1903.2|1903|1903|1902.6|1903.6|1903.2|1903|1902.6|5337
1640180080000|2021-12-22 13:34:40||1902.8||1902.6||1902.8||1902.6|0
1640180090000|2021-12-22 13:34:50|1902.8|1902.4|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|0
1640180100000|2021-12-22 13:35:00|1902.6|1902.6|1902.6|1902.4|1902.6|1902.6|1902.4|1902.2|1237
1640180110000|2021-12-22 13:35:10|1902.4|1902.2|1902.6|1902.2|1902.6|1902.2|1902.4|1902|1572
1640180120000|2021-12-22 13:35:20|1902.4|1902.4|1902.4|1902|1902.4|1902.4|1902.4|1902|918
1640180130000|2021-12-22 13:35:30|1902.2||1902.2||1902.2||1902.2||0
1640180140000|2021-12-22 13:35:40|1902.4|1902.2|1902.8|1902.4|1902.8|1902.4|1902.4|1902.2|133
1640180150000|2021-12-22 13:35:50|1902.6|1902.2|1902.6|1902.2|1902.6|1902.2|1902.4|1902.2|2602
1640180170000|2021-12-22 13:36:10|1902.4|1902|1902.2|1901.8|1902.6|1902.2|1902|1901.6|5159
1640180180000|2021-12-22 13:36:20|1902|1901.6|1901.6|1901.2|1902|1901.6|1901.6|1901.2|1147
1640180190000|2021-12-22 13:36:30|1901.8|1901.4|1901.8|1901.4|1901.8|1901.6|1901.8|1901.4|0
1640180210000|2021-12-22 13:36:50|1901.6|1901.2|1901.4|1901|1901.6|1901.2|1901.4|1901|503
1640180220000|2021-12-22 13:37:00|1901.2|1901.2|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|512
1640180230000|2021-12-22 13:37:10|1901.4|1901|1900.8|1900.4|1901.4|1901|1900.8|1900.4|2712
1640180240000|2021-12-22 13:37:20||1900.6||1900.4||1900.6||1900.2|0
1640180260000|2021-12-22 13:37:40|1900.6|1900.6|1900.8|1900.4|1900.8|1900.6|1900.6|1900.4|4155
1640180270000|2021-12-22 13:37:50|1901|1900.6|1901|1900.6|1901|1900.8|1901|1900.6|548
1640180280000|2021-12-22 13:38:00|1900.8|1900.4|1900.6|1900.4|1900.8|1900.4|1900.6|1900.4|345
1640180290000|2021-12-22 13:38:10|1900.8||1900.6||1900.8||1900.6||0
1640180300000|2021-12-22 13:38:20|1900.4|1900.2|1900.4|1900|1900.6|1900.4|1900.2|1900|3479
1640180310000|2021-12-22 13:38:30|1900.6|1900.2|1900.6|1900.2|1900.6|1900.2|1900.6|1900.2|0
1640180320000|2021-12-22 13:38:40|1900.4|1900.4|1899.6|1899.2|1900.6|1900.4|1899.6|1899.2|17970
1640180330000|2021-12-22 13:38:50|1899.4|1899|1899.6|1899.2|1899.6|1899.2|1899.2|1899|2812
1640180340000|2021-12-22 13:39:00|1899.4|1899|1899.4|1899|1899.4|1899.2|1899.2|1899|1229
1640180350000|2021-12-22 13:39:10||1899.2||1899||1899.2||1899|500
1640180360000|2021-12-22 13:39:20||1899.2||1899.2||1899.2||1899|470
1640180370000|2021-12-22 13:39:30|1899.6|1899|1899|1898.8|1899.6|1899.2|1899|1898.6|3203
1640180380000|2021-12-22 13:39:40||1898.6||1898.6||1898.8||1898.6|133
1640180390000|2021-12-22 13:39:50||1898.8||1898.8||1898.8||1898.6|93
1640180400000|2021-12-22 13:40:00|1899.2|1899|1899.6|1899.2|1899.8|1899.6|1899.2|1898.8|3652
1640180410000|2021-12-22 13:40:10|1899.8|1899.4|1900|1899.4|1900|1899.8|1899.8|1899.4|982
1640180420000|2021-12-22 13:40:20|1899.8|1899.6|1899.8|1899.6|1899.8|1899.6|1899.8|1899.6|0
1640180430000|2021-12-22 13:40:30|1899.6|1899.4|1899.6|1899.4|1899.8|1899.4|1899.6|1899.2|2028
1640180440000|2021-12-22 13:40:40|1899.8|1899.2|1900|1899.6|1900|1899.6|1899.8|1899.2|435
1640180450000|2021-12-22 13:40:50|1900.2|1899.8|1900|1899.6|1900.4|1900|1900|1899.6|1697
1640180460000|2021-12-22 13:41:00|1900.2|1899.8|1900.2|1899.8|1900.6|1900.2|1900.2|1899.6|730
1640180480000|2021-12-22 13:41:20|1900|1899.6|1900|1899.6|1900|1899.6|1900|1899.4|0
1640180490000|2021-12-22 13:41:30||1899.8||1899.6||1899.8||1899.6|0
1640180500000|2021-12-22 13:41:40|1899.8||1899.8||1899.8||1899.8||0
1640180510000|2021-12-22 13:41:50|1899.6|1899.4|1899.6|1899.2|1899.6|1899.4|1899.4|1899.2|1225
1640180520000|2021-12-22 13:42:00|1900|1899.4|1899.6|1899.2|1900|1899.6|1899.6|1899.2|5342
1640180530000|2021-12-22 13:42:10|1899.4|1899.4|1899.6|1899.2|1899.6|1899.4|1899.4|1899.2|244
1640180540000|2021-12-22 13:42:20|1899.4|1899|1899.2|1898.8|1899.4|1899|1899|1898.6|2754
1640180550000|2021-12-22 13:42:30|1899.4|1899|1899.4|1899|1899.4|1899|1899.2|1898.8|350
1640180570000|2021-12-22 13:42:50|1899.6|1899.2|1899.4|1899|1899.6|1899.2|1899.4|1899|3147
1640180580000|2021-12-22 13:43:00|1899.2|1898.8|1898.8|1898.4|1899.2|1898.8|1898.6|1898.4|689
1640180590000|2021-12-22 13:43:10|1898.6|1898.6|1899|1898.6|1899|1898.6|1898.6|1898.4|0
1640180600000|2021-12-22 13:43:20|1898.8|1898.4|1898.8|1898.4|1898.8|1898.4|1898.8|1898.4|0
1640180610000|2021-12-22 13:43:30|1898.6|1898.2|1898.4|1898.2|1898.6|1898.2|1898.4|1898|1000
1640180620000|2021-12-22 13:43:40||1898||1898.2||1898.2||1898|0
1640180630000|2021-12-22 13:43:50|1898.2|1898|1897.8|1897.4|1898.2|1898|1897.6|1897.2|8311
1640180640000|2021-12-22 13:44:00|1897.6|1897.2|1897.6|1897.4|1897.8|1897.4|1897.4|1897.2|1790
1640180650000|2021-12-22 13:44:10|1897.8|1897.2|1898|1897.6|1898.2|1898|1897.8|1897.2|2115
1640180660000|2021-12-22 13:44:20|1897.8|1897.4|1897.6|1897.4|1897.8|1897.4|1897.6|1897.2|0
1640180670000|2021-12-22 13:44:30|1897.8|1897.2|1897.8|1897.4|1897.8|1897.6|1897.6|1897.2|0
1640180680000|2021-12-22 13:44:40|1897.6|1897|1897|1896.8|1897.6|1897.2|1897|1896.8|6781
1640180690000|2021-12-22 13:44:50|1897.2|1897|1897|1896.8|1897.2|1897|1897|1896.8|4668
1640180700000|2021-12-22 13:45:00|1897.2|1897|1897.4|1897|1897.4|1897.2|1897.2|1896.8|1189
1640180710000|2021-12-22 13:45:10|1897.2|1896.8|1897|1896.8|1897.4|1897|1897|1896.8|550
1640180720000|2021-12-22 13:45:20|1897.2|1897|1898|1897.6|1898.2|1897.8|1897.2|1896.8|2550
1640180730000|2021-12-22 13:45:30|1898.2|1897.8|1898.2|1897.6|1898.2|1897.8|1897.8|1897.4|1754
1640180740000|2021-12-22 13:45:40|1898|1897.8|1897.6|1897.4|1898|1897.8|1897.6|1897.4|1075
1640180750000|2021-12-22 13:45:50|1897.4|1897.2|1897.4|1897|1897.8|1897.4|1897.2|1897|7975
1640180760000|2021-12-22 13:46:00|1897.2|1896.8|1897.2|1896.8|1897.2|1897|1896.6|1896.2|7289
1640180770000|2021-12-22 13:46:10|1897.4|1897|1897.8|1897.2|1897.8|1897.4|1897.2|1896.8|1426
1640180780000|2021-12-22 13:46:20|1898|1897.4|1897.8|1897.6|1898|1897.6|1897.8|1897.4|0
1640180790000|2021-12-22 13:46:30|1898|1897.4|1897.8|1897.4|1898|1897.4|1897.8|1897.4|2830
1640180800000|2021-12-22 13:46:40|1897.6|1897.6|1898|1897.4|1898|1897.6|1897.6|1897.4|149
1640180810000|2021-12-22 13:46:50|1897.8|1897.6|1898|1897.6|1898.4|1898|1897.8|1897.6|2462
1640180820000|2021-12-22 13:47:00|1897.8|1897.4|1897.8|1897.6|1897.8|1897.6|1897.6|1897.4|725
1640180830000|2021-12-22 13:47:10|1898|1897.8|1898|1897.6|1898|1897.8|1897.8|1897.6|318
1640180840000|2021-12-22 13:47:20|1897.8||1897.8||1897.8||1897.8||3500
1640180850000|2021-12-22 13:47:30|1898|1897.4|1897.8|1897.6|1898|1897.6|1897.6|1897.4|3531
1640180860000|2021-12-22 13:47:40|1898|1897.8|1898|1897.6|1898|1897.8|1898|1897.6|773
1640180870000|2021-12-22 13:47:50|1898.2|1897.8|1898.4|1898|1898.8|1898.4|1898.2|1897.8|9039
1640180880000|2021-12-22 13:48:00|1898.6|1898.2|1898.4|1898.2|1898.6|1898.4|1898.4|1898|1097
1640180890000|2021-12-22 13:48:10|1898.2|1898|1898.4|1898|1898.4|1898|1898.2|1898|259
1640180920000|2021-12-22 13:48:40|1898.2|1898.2|1899.2|1898.6|1899.2|1898.6|1898.2|1897.8|9869
1640180930000|2021-12-22 13:48:50|1899|1898.8|1899|1898.6|1899.2|1898.8|1898.8|1898.4|1120
1640180940000|2021-12-22 13:49:00||1898.8||1898.6||1898.8||1898.6|20
1640180950000|2021-12-22 13:49:10|1899.2|1898.8|1899.4|1899|1899.4|1899.2|1899.2|1898.8|252
1640180960000|2021-12-22 13:49:20|1899.6|1899.2|1899.6|1899.4|1899.6|1899.4|1899.6|1899.2|142
1640180970000|2021-12-22 13:49:30|1899.8|1899.6|1899.8|1899.4|1900.2|1899.8|1899.6|1899.4|11293
1640180990000|2021-12-22 13:49:50|1899.6||1899.6||1899.6||1899.6||0
1640181000000|2021-12-22 13:50:00|1899.4|1899.2|1899.8|1899.4|1900|1899.6|1899.2|1899|10713
1640181010000|2021-12-22 13:50:10|1900|1899.6|1899.8|1899.4|1900|1899.6|1899.6|1899.2|1019
1640181020000|2021-12-22 13:50:20|1899.6|1899.6|1900.4|1900|1900.4|1900|1899.6|1899.6|1765
1640181030000|2021-12-22 13:50:30|1900.2|1899.8|1900.6|1900.2|1900.8|1900.4|1900|1899.8|4531
1640181040000|2021-12-22 13:50:40|1900.4|1900|1900|1899.6|1900.4|1900|1899.8|1899.4|8990
1640181050000|2021-12-22 13:50:50|1900.2|1899.8|1900.2|1899.8|1900.2|1899.8|1900|1899.6|1265
1640181060000|2021-12-22 13:51:00|1900|1899.6|1900.8|1900.4|1901|1900.6|1900|1899.6|2204
1640181070000|2021-12-22 13:51:10|1901|1900.6|1901|1900.4|1901|1900.6|1900.8|1900.4|1501
1640181080000|2021-12-22 13:51:20|1900.8|1900.2|1900.8|1900.6|1900.8|1900.6|1900.6|1900.2|0
1640181090000|2021-12-22 13:51:30|1901|1900.4|1901.2|1900.8|1901.2|1901|1901|1900.4|986
1640181100000|2021-12-22 13:51:40|1901.4|1901|1901.4|1901.2|1901.8|1901.4|1901|1900.8|2913
1640181110000|2021-12-22 13:51:50|1901.6|1901|1901.4|1901|1901.6|1901.2|1901.2|1901|132
1640181120000|2021-12-22 13:52:00|1901.2|1901.2|1901.4|1901|1901.4|1901.2|1901.2|1901|0
1640181130000|2021-12-22 13:52:10|1901.6|1901.2|1901.6|1901.2|1901.8|1901.4|1901.6|1901|1573
1640181140000|2021-12-22 13:52:20|1901.4|1901.4|1902.2|1901.8|1902.2|1901.8|1901.4|1901.2|11837
1640181150000|2021-12-22 13:52:30|1902.4|1902|1902.6|1902.2|1902.8|1902.4|1902.4|1902|1319
1640181160000|2021-12-22 13:52:40|1902.4|1902|1902.2|1901.8|1902.6|1902.2|1902.2|1901.8|1572
1640181170000|2021-12-22 13:52:50|1902|1901.6|1902|1901.4|1902.2|1901.8|1901.8|1901.2|4226
1640181180000|2021-12-22 13:53:00|1901.8|1901.2|1901.4|1901.2|1901.8|1901.4|1901.4|1901|0
1640181190000|2021-12-22 13:53:10|1901.2|1901|1901.2|1900.6|1901.2|1901.2|1901|1900.6|132
1640181200000|2021-12-22 13:53:20|1901|1900.8|1901|1900.6|1901|1900.8|1901|1900.6|0
1640181210000|2021-12-22 13:53:30|1901.4|1900.8|1901.4|1901|1901.4|1901|1901.2|1900.6|2293
1640181220000|2021-12-22 13:53:40|1901.2|1901.2|1901.2|1901|1901.2|1901.2|1901.2|1901|0
1640181230000|2021-12-22 13:53:50|1901.4|1900.8|1901.4|1900.8|1901.4|1901|1901|1900.6|548
1640181240000|2021-12-22 13:54:00|1901.2|1901|1901|1900.6|1901.4|1901|1901|1900.6|0
1640181250000|2021-12-22 13:54:10|1900.8|1900.8|1901|1900.6|1901|1900.8|1900.8|1900.6|157
1640181260000|2021-12-22 13:54:20|1900.8|1900.4|1900.8|1900.6|1900.8|1900.6|1900.8|1900.4|500
1640181270000|2021-12-22 13:54:30|1900.6|1900.4|1901|1900.6|1901|1900.6|1900.6|1900.4|2699
1640181280000|2021-12-22 13:54:40|1900.8|1900.4|1900.8|1900.4|1901|1900.6|1900.8|1900.4|1021
1640181290000|2021-12-22 13:54:50|1901|1900.6|1901|1900.6|1901|1900.6|1900.8|1900.4|0
1640181300000|2021-12-22 13:55:00|1901.2|1900.8|1901.6|1901.2|1901.8|1901.2|1901.2|1900.6|1849
1640181310000|2021-12-22 13:55:10|1901.4|1901.4|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|233
1640181320000|2021-12-22 13:55:20|1901.4|1901.4|1901.6|1901|1901.6|1901.4|1901.4|1901|0
1640181330000|2021-12-22 13:55:30|1901.8|1901.2|1901.6|1901.2|1901.8|1901.4|1901.6|1901.2|836
1640181340000|2021-12-22 13:55:40|1901.8||1901.6||1901.8||1901.6||0
1640181350000|2021-12-22 13:55:50|1901.8|1901.4|1901.4|1901.2|1901.8|1901.4|1901.4|1901.2|134
1640181360000|2021-12-22 13:56:00|1901.2|1901|1901.2|1901|1901.4|1901.2|1901.2|1901|5162
1640181380000|2021-12-22 13:56:20|1901|1900.8|1901|1900.4|1901|1900.8|1901|1900.4|404
1640181390000|2021-12-22 13:56:30||1900.6||1900.8||1900.8||1900.6|1180
1640181410000|2021-12-22 13:56:50|1901.2|1901|1901|1900.6|1901.6|1901.2|1901|1900.6|15484
1640181420000|2021-12-22 13:57:00|1901.2|1901|1901.4|1901.2|1901.6|1901.4|1901.2|1901|4000
1640181430000|2021-12-22 13:57:10|1901.6|1901.4|1901.6|1901.2|1902|1901.4|1901.4|1901.2|106
1640181440000|2021-12-22 13:57:20|1901.8|1901.6|1901.6|1901.4|1901.8|1901.6|1901.6|1901.2|4066
1640181450000|2021-12-22 13:57:30|1901.4|1901.2|1901.6|1901.4|1901.6|1901.4|1901.4|1901|1422
1640181460000|2021-12-22 13:57:40|||||||||6
1640181470000|2021-12-22 13:57:50|1901.4|1901.2|1901.4|1901.2|1901.4|1901.2|1901.4|1901|16
1640181480000|2021-12-22 13:58:00||1901||1901.2||1901.2||1901|0
1640181490000|2021-12-22 13:58:10|1901.6|1901.4|1902|1901.6|1902|1901.6|1901.6|1901.4|459
1640181500000|2021-12-22 13:58:20|1901.8||1901.8||1901.8||1901.8||0
1640181510000|2021-12-22 13:58:30|1902|1901.8|1902.4|1902|1902.4|1902|1902|1901.8|424
1640181520000|2021-12-22 13:58:40|1902.2|1901.8|1902|1901.6|1902.2|1901.8|1901.8|1901.6|169
1640181530000|2021-12-22 13:58:50|1902.2|1901.8|1902.2|1901.8|1902.2|1901.8|1902.2|1901.6|0
1640181550000|2021-12-22 13:59:10|1902||1902||1902||1902||0
1640181570000|2021-12-22 13:59:30|1901.8|1901.6|1902|1901.6|1902|1901.6|1901.8|1901.4|758
1640181580000|2021-12-22 13:59:40|1901.8|1901.4|1901.6|1901.4|1901.8|1901.4|1901.6|1901.4|200
1640181590000|2021-12-22 13:59:50|1901.8|1901.6|1902|1901.6|1902|1901.8|1901.8|1901.6|801
1640181600000|2021-12-22 14:00:00|1902.2|1901.8|1902.6|1902|1903|1902.6|1902.2|1901.8|498
1640181610000|2021-12-22 14:00:10|1902.8|1902.2|1902.4|1902|1902.8|1902.6|1902.4|1902|540
1640181620000|2021-12-22 14:00:20|1902.2|1901.8|1902.2|1901.8|1902.2|1902|1902|1901.6|1379
1640181630000|2021-12-22 14:00:30|1902|1901.6|1902|1901.6|1902|1901.8|1902|1901.6|158
1640181650000|2021-12-22 14:00:50|1902.2|1901.8|1902.4|1902|1902.4|1902.2|1902.2|1901.8|470
1640181660000|2021-12-22 14:01:00|1902.2|1901.8|1901|1900.6|1902.4|1901.8|1900.8|1900.4|4999
1640181670000|2021-12-22 14:01:10|1901.2|1900.8|1901|1900.6|1901.2|1901|1900.8|1900.6|2961
1640181680000|2021-12-22 14:01:20|1901.2|1900.8|1901|1900.6|1901.4|1901|1901|1900.6|306
1640181690000|2021-12-22 14:01:30|1900.8|1900.4|1900.6|1900.2|1900.8|1900.4|1900.6|1900.2|1019
1640181700000|2021-12-22 14:01:40|1900.4|1900.4|1900.8|1900.6|1900.8|1900.6|1900.4|1900.4|241
1640181710000|2021-12-22 14:01:50|1901|1900.4|1901|1900.4|1901|1900.4|1901|1900.4|0
1640181720000|2021-12-22 14:02:00|1900.8|1900.2|1900.4|1900|1900.8|1900.4|1900.2|1900|1281
1640181730000|2021-12-22 14:02:10|1900.2|1899.8|1899.6|1899|1900.4|1899.8|1899.6|1899|3564
1640181740000|2021-12-22 14:02:20|1899.8|1899.2|1900|1899.6|1900|1899.6|1899.8|1899|550
1640181750000|2021-12-22 14:02:30|1900.2|1899.8|1900.6|1900.2|1900.6|1900.2|1900.2|1899.8|1198
1640181760000|2021-12-22 14:02:40|1900.4|1900.4|1901|1900.6|1901|1900.6|1900.4|1900.4|504
1640181770000|2021-12-22 14:02:50|1900.8|1900.4|1901|1900.8|1901|1900.8|1900.8|1900.4|0
1640181780000|2021-12-22 14:03:00|1900.8|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.2|1062
1640181790000|2021-12-22 14:03:10|1900.6|1900.6|1901|1900.8|1901|1900.8|1900.6|1900.6|277
1640181800000|2021-12-22 14:03:20|1901.2||1901.2||1901.2||1901.2||0
1640181810000|2021-12-22 14:03:30|1901|1901|1900.8|1900.6|1901|1901|1900.8|1900.6|2112
1640181820000|2021-12-22 14:03:40|1901|1900.4|1900.8|1900.4|1901|1900.6|1900.6|1900.2|555
1640181830000|2021-12-22 14:03:50|1901|1900.6|1901.2|1900.8|1901.2|1901|1900.8|1900.6|1771
1640181840000|2021-12-22 14:04:00|1901|1900.6|1901.2|1900.8|1901.2|1901|1901|1900.6|327
1640181850000|2021-12-22 14:04:10|1901|1900.6|1901.2|1901|1901.2|1901|1901|1900.6|300
1640181860000|2021-12-22 14:04:20|1901|1900.8|1901|1900.8|1901|1900.8|1901|1900.6|774
1640181870000|2021-12-22 14:04:30|1901.2|1901|1901|1900.8|1901.2|1901|1901|1900.8|1135
1640181880000|2021-12-22 14:04:40|1901.2|1901|1901.2|1901|1901.2|1901|1901.2|1901|1482
1640181900000|2021-12-22 14:05:00|1901.4|1901.2|1901.6|1901.4|1901.6|1901.4|1901.4|1901.2|1830
1640181910000|2021-12-22 14:05:10|1901.8|1901.2|1901.6|1901.2|1901.8|1901.6|1901.6|1901.2|2404
1640181920000|2021-12-22 14:05:20|1901.4|1901.4|1901.8|1901.6|1901.8|1901.6|1901.4|1901.4|44
1640181930000|2021-12-22 14:05:30|1902|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.6|1455
1640181940000|2021-12-22 14:05:40|1902.2|1901.8|1902.4|1902|1902.4|1902|1902.2|1901.6|471
1640181950000|2021-12-22 14:05:50|1902.2|1902.2|1902.6|1902.2|1902.8|1902.4|1902.2|1902|1878
1640181960000|2021-12-22 14:06:00|1902.4|1902|1901.4|1901|1902.4|1902.2|1901.4|1901|2322
1640181970000|2021-12-22 14:06:10|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.6|1901|106
1640181980000|2021-12-22 14:06:20|1901.4|1901.4|1901.4|1901.2|1901.4|1901.4|1901.4|1901.2|0
1640181990000|2021-12-22 14:06:30|1901.6|1901.4|1902|1901.6|1902|1901.6|1901.6|1901.4|3973
1640182000000|2021-12-22 14:06:40|1901.8|1901.8|1902|1901.8|1902.4|1902|1901.8|1901.6|2305
1640182010000|2021-12-22 14:06:50|1902.2|1902|1902.2|1901.6|1902.4|1902|1902.2|1901.6|135
1640182020000|2021-12-22 14:07:00||1901.8||1901.8||1901.8||1901.8|0
1640182030000|2021-12-22 14:07:10|1902|1901.6|1901.8|1901.4|1902|1901.6|1901.4|1901|6953
1640182040000|2021-12-22 14:07:20|1902|1901.6|1902|1901.6|1902|1901.8|1902|1901.6|356
1640182050000|2021-12-22 14:07:30|1901.8|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.4|233
1640182060000|2021-12-22 14:07:40|1901.8|1901.4|1902|1901.6|1902|1901.6|1901.8|1901.4|0
1640182070000|2021-12-22 14:07:50|1901.8|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.6|132
1640182080000|2021-12-22 14:08:00|1901.8|1901.8|1902|1901.6|1902|1901.8|1901.8|1901.6|117
1640182090000|2021-12-22 14:08:10|1901.8|1901.8|1901.4|1901|1901.8|1901.8|1901.4|1901|2025
1640182110000|2021-12-22 14:08:30|1901.6|1901.2|1901.8|1901.6|1902|1901.6|1901.4|1901|2165
1640182120000|2021-12-22 14:08:40|1901.6|1901.4|1901.8|1901.6|1901.8|1901.6|1901.6|1901.4|2240
1640182130000|2021-12-22 14:08:50|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|486
1640182140000|2021-12-22 14:09:00|1901.8|1901.6|1901.8|1901.4|1901.8|1901.6|1901.8|1901.4|0
1640182150000|2021-12-22 14:09:10|1902|1901.6|1901.8|1901.6|1902|1901.8|1901.6|1901.4|952
1640182160000|2021-12-22 14:09:20|1902|1901.8|1902|1901.8|1902|1901.8|1902|1901.8|0
1640182170000|2021-12-22 14:09:30|1901.8|1901.6|1901.6|1901.4|1902|1901.6|1901.6|1901.2|1207
1640182180000|2021-12-22 14:09:40|1901.8|1901.6|1902|1901.8|1902|1901.8|1901.8|1901.4|750
1640182190000|2021-12-22 14:09:50|1902.2|1902|1902.2|1901.8|1902.4|1902|1902.2|1901.8|224
1640182200000|2021-12-22 14:10:00||1902||1902||1902||1901.8|0
1640182210000|2021-12-22 14:10:10|1902.4|1902.2|1902.4|1902.2|1902.6|1902.2|1902.4|1902|1921
1640182220000|2021-12-22 14:10:20|1902.6|1902.4|1902.6|1902.2|1902.6|1902.4|1902.6|1902.2|695
1640182230000|2021-12-22 14:10:30|1902.8|1902.4|1902.8|1902.4|1902.8|1902.6|1902.8|1902.4|132
1640182240000|2021-12-22 14:10:40||1902.6||1902.6||1902.6||1902.6|0
1640182250000|2021-12-22 14:10:50|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|1902.6|1902.4|3263
1640182260000|2021-12-22 14:11:00|1902.8|1902.6|1902.2|1901.8|1902.8|1902.6|1902|1901.6|4167
1640182270000|2021-12-22 14:11:10|1902|1901.6|1902.4|1902|1902.4|1902.2|1902|1901.6|2728
1640182280000|2021-12-22 14:11:20|1902.2|1902.2|1902.4|1902.2|1902.4|1902.2|1902.2|1902|0
1640182290000|2021-12-22 14:11:30|1902.2|1902|1902.4|1902|1902.6|1902.2|1902.2|1902|3160
1640182300000|2021-12-22 14:11:40|1902.2||1902.2||1902.2||1902.2||806
1640182310000|2021-12-22 14:11:50|1902|1901.8|1902|1901.6|1902|1901.8|1902|1901.6|1109
1640182320000|2021-12-22 14:12:00|1902.2|1901.8|1902.2|1901.8|1902.2|1902|1902.2|1901.8|1558
1640182330000|2021-12-22 14:12:10|1902||1902||1902||1902||0
1640182340000|2021-12-22 14:12:20||1901.6||1901.8||1901.8||1901.6|0
1640182350000|2021-12-22 14:12:30|1902.2|1901.6|1902.2|1902|1902.2|1902|1902.2|1901.6|132
1640182360000|2021-12-22 14:12:40|1902.4|1902.2|1902.4|1902|1902.4|1902.2|1902.2|1902|1759
1640182370000|2021-12-22 14:12:50||1902.2||1902||1902.2||1902|552
1640182380000|2021-12-22 14:13:00|1902.2|1901.8|1901.6|1901.2|1902.4|1902.2|1901.6|1901.2|7036
1640182390000|2021-12-22 14:13:10|1901.4|1901.4|1901.4|1901|1901.4|1901.4|1901.4|1901|416
1640182400000|2021-12-22 14:13:20|1901.6|1901.2|1901.4|1901.2|1901.6|1901.4|1901.4|1901|1896
1640182410000|2021-12-22 14:13:30|1901.2|1901|1901|1900.6|1901.2|1901|1900.8|1900.6|4110
1640182420000|2021-12-22 14:13:40|1900.8|1900.4|1901|1900.8|1901|1900.8|1900.8|1900.4|1088
1640182430000|2021-12-22 14:13:50|1901.2|1901|1901.2|1900.8|1901.4|1901|1901.2|1900.6|2420
1640182440000|2021-12-22 14:14:00||1900.6||1900.6||1900.8||1900.6|0
1640182450000|2021-12-22 14:14:10||1900.8||1900.8||1900.8||1900.8|0
1640182470000|2021-12-22 14:14:30|1901.4|1901|1901.2|1900.8|1901.4|1901.2|1901.2|1900.8|1179
1640182480000|2021-12-22 14:14:40|1901|1901|1901.2|1901|1901.2|1901|1901|1901|0
1640182490000|2021-12-22 14:14:50|1901.4|1901.2|1901.2|1901|1901.8|1901.4|1901.2|1900.8|3429
1640182500000|2021-12-22 14:15:00|1901|1900.8|1900.6|1900.2|1901|1900.8|1900.4|1900.2|4077
1640182510000|2021-12-22 14:15:10||1900.4||1900.2||1900.4||1900.2|0
1640182520000|2021-12-22 14:15:20|1900.8|1900.4|1900.8|1900.4|1900.8|1900.6|1900.8|1900.2|1974
1640182540000|2021-12-22 14:15:40|1901|1900.6|1900.8|1900.4|1901|1900.6|1900.6|1900.4|1713
1640182550000|2021-12-22 14:15:50|1900.6|1900.6|1900.6|1900.2|1900.6|1900.6|1900.6|1900.2|132
1640182560000|2021-12-22 14:16:00|1900.4|1900.4|1900.6|1900.2|1900.6|1900.4|1900.4|1900.2|752
1640182570000|2021-12-22 14:16:10|1900.4|1900.4|1900.4|1900.2|1900.4|1900.4|1900.4|1900.2|61
1640182580000|2021-12-22 14:16:20|1900.2|1900|1900|1899.8|1900.2|1900|1900|1899.8|3601
1640182590000|2021-12-22 14:16:30|1900.2|1900|1900.6|1900.4|1900.6|1900.4|1900.2|1900|1777
1640182600000|2021-12-22 14:16:40|1900.8|1900.2|1900.4|1900|1900.8|1900.4|1900.4|1900|2557
1640182610000|2021-12-22 14:16:50|1900.6|1900.2|1900.4|1900|1900.6|1900.4|1900.4|1900|2668
1640182620000|2021-12-22 14:17:00||1900.2||1900||1900.2||1900|0
1640182630000|2021-12-22 14:17:10|1900.2|1899.8|1900.2|1899.8|1900.2|1899.8|1900|1899.8|133
1640182640000|2021-12-22 14:17:20||1900||1899.8||1900||1899.8|0
1640182650000|2021-12-22 14:17:30||1900||1900||1900||1900|0
1640182660000|2021-12-22 14:17:40|1900|1899.8|1900|1899.8|1900|1899.8|1900|1899.8|160
1640182670000|2021-12-22 14:17:50|1899.8|1899.6|1900|1899.8|1900|1899.8|1899.8|1899.6|926
1640182680000|2021-12-22 14:18:00|1899.8|1899.6|1899.8|1899.6|1900|1899.8|1899.8|1899.6|4892
1640182690000|2021-12-22 14:18:10|1900|1899.8|1900|1899.6|1900|1899.8|1900|1899.6|583
1640182700000|2021-12-22 14:18:20|1899.8|1899.4|1899.8|1899.4|1899.8|1899.4|1899.6|1899.2|3591
1640182710000|2021-12-22 14:18:30|1899.6|1899.6|1900.4|1900|1900.4|1900|1899.6|1899.6|1387
1640182720000|2021-12-22 14:18:40||1900.2||1900.2||1900.2||1900.2|360
1640182730000|2021-12-22 14:18:50|1900.6|1900.4|1901|1900.6|1901|1900.6|1900.6|1900.4|1272
1640182740000|2021-12-22 14:19:00|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|0
1640182750000|2021-12-22 14:19:10|1901|1900.6|1901|1900.8|1901|1900.8|1901|1900.6|0
1640182760000|2021-12-22 14:19:20|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|1900.8|1900.6|245
1640182770000|2021-12-22 14:19:30|1901|1900.8|1901.4|1901|1901.4|1901|1901|1900.8|1172
1640182780000|2021-12-22 14:19:40|1901.2|1901.2|1900.6|1900.4|1901.2|1901.2|1900.6|1900.4|821
1640182790000|2021-12-22 14:19:50|1900.8|1900.6|1901|1900.6|1901|1900.8|1900.8|1900.4|132
1640182800000|2021-12-22 14:20:00|1901.2|1900.8|1901|1900.6|1901.2|1901|1901|1900.6|136
1640182810000|2021-12-22 14:20:10||1900.8||1900.8||1900.8||1900.6|0
1640182820000|2021-12-22 14:20:20|1901.2|1900.6|1900.8|1900.6|1901.4|1901|1900.8|1900.4|179
1640182830000|2021-12-22 14:20:30|1901|1900.8|1901|1900.8|1901|1900.8|1901|1900.8|142
1640182840000|2021-12-22 14:20:40|1901.2||1901.2||1901.2||1901.2||0
1640182850000|2021-12-22 14:20:50|1901||1901||1901||1901||0
1640182860000|2021-12-22 14:21:00|1900.8|1900.6|1901|1900.6|1901.2|1900.8|1900.6|1900.4|2309
1640182870000|2021-12-22 14:21:10|1900.8|1900.4|1900.8|1900.2|1900.8|1900.6|1900.4|1900|3823
1640182880000|2021-12-22 14:21:20|1900.6|1900|1900.4|1900.2|1900.6|1900.2|1900.4|1900|1759
1640182890000|2021-12-22 14:21:30|1900.6|1900.4|1900.4|1900.2|1900.6|1900.4|1900.4|1900.2|0
1640182900000|2021-12-22 14:21:40|1900.6|1900.4|1900.8|1900.6|1901|1900.6|1900.6|1900.4|810
1640182910000|2021-12-22 14:21:50|1900.6|1900.4|1900.8|1900.4|1900.8|1900.6|1900.6|1900.4|398
1640182920000|2021-12-22 14:22:00||1900.6||1900.6||1900.6||1900.4|0
1640182930000|2021-12-22 14:22:10|1901|1900.4|1900.8|1900.6|1901|1900.8|1900.8|1900.4|2102
1640182940000|2021-12-22 14:22:20|1900.6|1900.4|1900.6|1900.4|1900.8|1900.4|1900.4|1900.2|3700
1640182950000|2021-12-22 14:22:30||1900.2||1900.2||1900.4||1900.2|0
1640182960000|2021-12-22 14:22:40|1900.4|1900|1900.4|1900.2|1900.4|1900.2|1900.2|1900|0
1640182970000|2021-12-22 14:22:50|1900.6|1900|1900.8|1900.4|1900.8|1900.6|1900.6|1900|1197
1640182980000|2021-12-22 14:23:00||1900.6||1900.4||1900.6||1900.4|0
1640182990000|2021-12-22 14:23:10|1901|1900.6|1901|1900.6|1901.2|1900.8|1901|1900.4|1499
1640183000000|2021-12-22 14:23:20|1900.8||1900.8||1900.8||1900.8||0
1640183010000|2021-12-22 14:23:30|1900.6|1900.4|1900.8|1900.4|1900.8|1900.6|1900.6|1900.4|273
1640183020000|2021-12-22 14:23:40|1900.6||1900.8||1900.8||1900.6||0
1640183030000|2021-12-22 14:23:50|1900.6||1900.6||1900.6||1900.6||0
1640183040000|2021-12-22 14:24:00|1900.8|1900.6|1900.8|1900.6|1901|1900.8|1900.8|1900.4|460
1640183050000|2021-12-22 14:24:10|1901|1900.8|1901.2|1901|1901.2|1901|1901|1900.8|0
1640183060000|2021-12-22 14:24:20|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901.2|0
1640183080000|2021-12-22 14:24:40|1901.4|1901|1901|1900.8|1901.4|1901|1901|1900.8|3236
1640183090000|2021-12-22 14:24:50|1900.8|1900.6|1901.2|1901|1901.2|1901|1900.8|1900.6|132
1640183100000|2021-12-22 14:25:00|1901.4|1901.2|1901.4|1901|1901.6|1901.2|1901.2|1900.8|238
1640183110000|2021-12-22 14:25:10|1901.6|1901.2|1901.6|1901|1901.6|1901.2|1901.4|1901|318
1640183120000|2021-12-22 14:25:20|1901.4||1901.4||1901.4||1901.4||0
1640183130000|2021-12-22 14:25:30|1901.6|1901.2|1901.8|1901.6|1901.8|1901.6|1901.6|1901.2|240
1640183140000|2021-12-22 14:25:40|1901.6|1901.4|1901.8|1901.4|1901.8|1901.6|1901.6|1901.4|1019
1640183150000|2021-12-22 14:25:50|1901.6|1901.2|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|2119
1640183160000|2021-12-22 14:26:00|1901.4||1901.4||1901.4||1901.4||40
1640183170000|2021-12-22 14:26:10|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|1901.6|1901.4|0
1640183180000|2021-12-22 14:26:20|1901.4|1901.2|1901.6|1901.2|1901.6|1901.2|1901.4|1901|834
1640183190000|2021-12-22 14:26:30|1901.8|1901.4|1901.8|1901.2|1901.8|1901.6|1901.6|1901.2|2225
1640183200000|2021-12-22 14:26:40|1901.6|1901.4|1901.6|1901.2|1901.6|1901.4|1901.2|1901|1490
1640183210000|2021-12-22 14:26:50|1901.8|1901.4|1901.6|1901.4|1901.8|1901.4|1901.6|1901.4|0
1640183220000|2021-12-22 14:27:00|1901.4|1901.2|1901.6|1901.2|1901.6|1901.4|1901.4|1901.2|922
1640183230000|2021-12-22 14:27:10|1901.4||1901.4||1901.4||1901.4||0
1640183240000|2021-12-22 14:27:20|1901.6|1901.4|1901.8|1901.4|1902|1901.6|1901.6|1901.2|1329
1640183250000|2021-12-22 14:27:30|1902|1901.6|1902|1901.8|1902.2|1902|1901.8|1901.6|3268
1640183260000|2021-12-22 14:27:40|1902.2|1901.6|1903.6|1903.2|1903.6|1903.2|1902|1901.6|24695
1640183270000|2021-12-22 14:27:50|1903.4|1903|1902.8|1902.6|1903.4|1903|1902.8|1902.6|277
1640183280000|2021-12-22 14:28:00|1903|1902.8|1903|1902.6|1903.2|1902.8|1902.8|1902.6|1151
1640183290000|2021-12-22 14:28:10|1902.8|1902.4|1902.6|1902.2|1902.8|1902.4|1902.4|1902.2|2731
1640183300000|2021-12-22 14:28:20|1902.8|1902.4|1902.8|1902.6|1903|1902.6|1902.8|1902.2|0
1640183310000|2021-12-22 14:28:30|1903|1902.4|1903|1902.6|1903.2|1902.8|1903|1902.4|1302
1640183320000|2021-12-22 14:28:40|1903.2|1902.8|1902.8|1902.4|1903.2|1902.8|1902.6|1902.2|7811
1640183330000|2021-12-22 14:28:50|1902.6|1902.2|1902.4|1902.2|1902.8|1902.4|1902.2|1902|3936
1640183340000|2021-12-22 14:29:00|1902.6|1902.4|1902.8|1902.4|1903|1902.6|1902.6|1902.4|1410
1640183350000|2021-12-22 14:29:10|1903|1902.6|1902.8|1902.4|1903|1902.6|1902.8|1902.4|0
1640183360000|2021-12-22 14:29:20|1902.6|1902.2|1902.8|1902.4|1902.8|1902.4|1902.6|1902.2|1109
1640183370000|2021-12-22 14:29:30||1902.6||1902.6||1902.6||1902.4|948
1640183380000|2021-12-22 14:29:40|1903|1902.8|1903|1902.6|1903.2|1902.8|1903|1902.6|0
1640183390000|2021-12-22 14:29:50|1902.8|1902.4|1902.4|1902|1902.8|1902.4|1902.4|1902|0
1640183400000|2021-12-22 14:30:00|1902.2|1901.8|1899|1898.6|1902.2|1901.8|1898.8|1898.4|45450
1640183410000|2021-12-22 14:30:10|1898.8|1898.4|1899.2|1898.8|1899.6|1899.2|1897.6|1897.2|11934
1640183420000|2021-12-22 14:30:20|1899.4|1899|1899.4|1899|1900.2|1900|1899.2|1898.8|2882
1640183430000|2021-12-22 14:30:30|1899.6|1899.2|1899.4|1899|1900.2|1899.8|1899.2|1898.8|1210
1640183440000|2021-12-22 14:30:40|1899.6|1898.8|1899|1898.8|1899.8|1899.6|1898.4|1898|9047
1640183450000|2021-12-22 14:30:50|1899.2|1898.6|1899|1898.6|1899.8|1899.6|1898.6|1898.4|6126
1640183460000|2021-12-22 14:31:00|1899.2|1898.4|1898.4|1898|1899.2|1898.6|1898.2|1898|1924
1640183470000|2021-12-22 14:31:10|1898.6|1898.2|1899.4|1899|1900.4|1900|1898.6|1898.2|4773
1640183480000|2021-12-22 14:31:20|1899.6|1899.2|1899.8|1899.4|1900.2|1899.6|1899.4|1899|1852
1640183490000|2021-12-22 14:31:30|1900|1899.6|1900.6|1900.2|1900.8|1900.2|1899.2|1899|740
1640183500000|2021-12-22 14:31:40|1900.8|1900.4|1900.6|1900.2|1901.4|1901|1900.4|1899.8|2046
1640183510000|2021-12-22 14:31:50|1900.4|1900|1900.8|1900.4|1901.2|1900.8|1900|1899.4|2572
1640183520000|2021-12-22 14:32:00|1901|1900.6|1901.2|1900.8|1901.6|1901.2|1900.8|1900.4|2344
1640183530000|2021-12-22 14:32:10|1901.4|1900.6|1901.6|1901.2|1902|1901.8|1901|1900.6|2200
1640183540000|2021-12-22 14:32:20|1901.8|1901|1902.6|1902.2|1902.6|1902.2|1901.6|1901|4355
1640183550000|2021-12-22 14:32:30|1902.4|1902|1901.8|1901.4|1902.6|1902.2|1901.6|1901.2|1764
1640183560000|2021-12-22 14:32:40|1901.6|1901.2|1902.4|1902|1902.6|1902.2|1901.6|1901.2|632
1640183570000|2021-12-22 14:32:50|1902.6|1902.2|1903.2|1902.8|1903.6|1903.4|1902.4|1901.8|12755
1640183580000|2021-12-22 14:33:00|1903|1902.6|1903.6|1903.2|1903.8|1903.4|1902.8|1902.4|1357
1640183590000|2021-12-22 14:33:10|1903.4|1903|1903.4|1903|1904|1903.8|1903.4|1902.8|1550
1640183600000|2021-12-22 14:33:20|1903.6|1903.2|1903.2|1902.8|1904|1903.4|1902.6|1902.4|1456
1640183610000|2021-12-22 14:33:30|1903.4|1903|1904.4|1904.2|1905.4|1905|1903.4|1903|10328
1640183620000|2021-12-22 14:33:40|1904.6|1904|1904.6|1904.4|1905.2|1904.6|1904|1903.8|4443
1640183630000|2021-12-22 14:33:50|1904.8|1904.2|1904.8|1904.4|1904.8|1904.4|1904.2|1904|1324
1640183640000|2021-12-22 14:34:00|1905|1904.6|1906.8|1906.2|1906.8|1906.4|1904.6|1904.2|6746
1640183650000|2021-12-22 14:34:10|1906.6|1906.4|1906.4|1905.8|1906.8|1906.4|1905.8|1905.4|1677
1640183660000|2021-12-22 14:34:20|1906.2|1906|1905.8|1905.4|1906.4|1906|1905.4|1905|2994
1640183670000|2021-12-22 14:34:30|1905.6|1905.2|1905.6|1905.2|1905.8|1905.4|1905.2|1904.8|496
1640183680000|2021-12-22 14:34:40|1905.4|1905|1905|1904.6|1905.6|1905|1905|1904.6|1307
1640183690000|2021-12-22 14:34:50|1904.8|1904.4|1904.2|1903.8|1905|1904.4|1904.2|1903.6|2673
1640183700000|2021-12-22 14:35:00|1904.4|1904|1903.6|1903|1905|1904.4|1903.2|1902.8|1467
1640183710000|2021-12-22 14:35:10|1903.4|1903.2|1903.6|1903.2|1904.2|1903.8|1903.2|1902.6|5777
1640183720000|2021-12-22 14:35:20|1903.8|1903|1903.6|1903|1904.2|1903.8|1903.4|1903|4348
1640183730000|2021-12-22 14:35:30|1903.8|1903.2|1902.8|1902.4|1904.2|1903.8|1902.6|1902.2|882
1640183740000|2021-12-22 14:35:40|1902.6|1902.2|1902.4|1901.8|1902.6|1902.2|1901.8|1901.4|12700
1640183750000|2021-12-22 14:35:50|1902.2|1901.6|1902.4|1901.8|1902.4|1902.2|1901.8|1901.6|590
1640183760000|2021-12-22 14:36:00|1902.2|1902.2|1902.2|1901.8|1902.4|1902.2|1901.6|1901.2|2523
1640183770000|2021-12-22 14:36:10|1902|1901.6|1901.4|1901|1902.4|1901.8|1901.4|1901|2830
1640183780000|2021-12-22 14:36:20|1901.6|1900.8|1902.6|1902|1902.6|1902.2|1901.4|1900.8|4211
1640183790000|2021-12-22 14:36:30|1902.4|1902.2|1902.8|1902.2|1902.8|1902.6|1901.8|1901.4|3314
1640183800000|2021-12-22 14:36:40|1902.6|1902.4|1901.6|1901.2|1903.2|1902.8|1901.6|1901.2|1292
1640183810000|2021-12-22 14:36:50|1901.8|1901.4|1901.2|1900.8|1902.2|1901.8|1901|1900.8|5901
1640183820000|2021-12-22 14:37:00|1901.4|1901|1902.4|1902|1902.6|1902|1901.4|1901|984
1640183830000|2021-12-22 14:37:10|1902.2|1901.8|1902.8|1902.4|1902.8|1902.4|1901.6|1901.2|900
1640183840000|2021-12-22 14:37:20|1902.6|1902.2|1901.2|1901|1902.6|1902.2|1901.2|1901|1824
1640183850000|2021-12-22 14:37:30|1901.4|1901.2|1900.4|1900|1901.6|1901.2|1900.4|1900|6385
1640183860000|2021-12-22 14:37:40|1900.6|1900.2|1900.6|1900.2|1901.2|1900.8|1900.2|1900|334
1640183870000|2021-12-22 14:37:50|1900.4|1900.4|1901|1900.4|1901.2|1900.8|1900.2|1900|108
1640183880000|2021-12-22 14:38:00|1901.2|1900.6|1901.6|1901.2|1901.8|1901.2|1901.2|1900.4|150
1640183890000|2021-12-22 14:38:10|1901.8|1901.6|1902.4|1902|1902.6|1902.2|1901.8|1901.4|4855
1640183900000|2021-12-22 14:38:20|1902.2|1902.2|1902.4|1901.6|1902.6|1902.2|1901.4|1901|2263
1640183910000|2021-12-22 14:38:30|1902.6|1901.8|1902.6|1902|1902.8|1902.2|1901.8|1901.4|0
1640183920000|2021-12-22 14:38:40|1902.4|1901.8|1903.2|1902.8|1903.6|1903.2|1902.2|1901.8|1285
1640183930000|2021-12-22 14:38:50|1903|1902.6|1903.2|1902.8|1903.2|1902.8|1902.8|1902.4|660
1640183940000|2021-12-22 14:39:00|1903.4|1903|1904.4|1904|1904.4|1904|1903.4|1903|2812
1640183950000|2021-12-22 14:39:10|1904.2|1903.8|1905|1904.4|1905|1904.4|1904.2|1903.8|515
1640183960000|2021-12-22 14:39:20|1905.2|1904.6|1905.6|1905.2|1905.8|1905.6|1905.2|1904.6|2465
1640183970000|2021-12-22 14:39:30|1905.8|1905.4|1905.2|1904.8|1905.8|1905.4|1904.8|1904.2|2091
1640183980000|2021-12-22 14:39:40|1905|1904.6|1905|1904.4|1905.4|1905|1904.6|1904.4|2695
1640183990000|2021-12-22 14:39:50|1904.8|1904.6|1904.8|1904.2|1905|1904.8|1904.4|1904|1266
1640184000000|2021-12-22 14:40:00|1904.6|1904|1902.6|1902.4|1904.6|1904.2|1902.6|1902.2|3652
1640184010000|2021-12-22 14:40:10|1902.4|1902.2|1902.6|1901.8|1903|1902.6|1902.2|1901.8|2051
1640184020000|2021-12-22 14:40:20|1902.8|1902|1903.2|1902.6|1903.2|1902.6|1902.6|1902|134
1640184030000|2021-12-22 14:40:30|1903.4|1902.8|1903|1902.4|1903.4|1902.8|1902.6|1902.2|390
1640184040000|2021-12-22 14:40:40|1902.8|1902.6|1902.2|1901.8|1903|1902.6|1902.2|1901.8|0
1640184050000|2021-12-22 14:40:50|1902|1901.6|1902|1901.4|1902.2|1901.8|1901.8|1901.2|1187
1640184060000|2021-12-22 14:41:00|1902.2|1901.6|1901.8|1901.2|1902.2|1901.8|1901.6|1901|808
1640184070000|2021-12-22 14:41:10|1902|1901.4|1902.2|1901.6|1902.6|1902|1902|1901.2|715
1640184080000|2021-12-22 14:41:20|1902|1901.4|1903.2|1902.6|1903.2|1902.8|1901.8|1901.2|0
1640184090000|2021-12-22 14:41:30|1903|1902.4|1903.4|1902.8|1903.6|1903|1902.6|1902.2|264
1640184100000|2021-12-22 14:41:40|1903.6|1903|1903.8|1903.4|1904.4|1903.8|1903.2|1903|0
1640184110000|2021-12-22 14:41:50|1903.6|1903.2|1903.2|1902.8|1903.8|1903.4|1903|1902.6|2874
1640184120000|2021-12-22 14:42:00|1903|1902.6|1903.6|1903|1903.6|1903|1902.8|1902.4|5285
1640184130000|2021-12-22 14:42:10|1903.8|1903.2|1903.4|1903|1904|1903.4|1903.2|1902.8|2384
1640184140000|2021-12-22 14:42:20|1903.2|1902.8|1903.4|1902.8|1903.4|1903|1902.8|1902.4|2163
1640184150000|2021-12-22 14:42:30|1903.2|1903|1903.8|1903.4|1903.8|1903.4|1903.2|1902.8|839
1640184160000|2021-12-22 14:42:40|1903.6|1903.2|1904|1903.8|1904|1903.8|1903.2|1902.8|132
1640184170000|2021-12-22 14:42:50|1904.2|1903.6|1904.6|1904.2|1904.8|1904.4|1904.2|1903.6|2962
1640184180000|2021-12-22 14:43:00|1904.8|1904.4|1904.2|1903.8|1905|1904.6|1904|1903.6|5140
1640184190000|2021-12-22 14:43:10|1904.6|1904|1904.6|1904.2|1904.8|1904.4|1904.2|1903.8|0
1640184200000|2021-12-22 14:43:20|1904.8|1904.4|1904.6|1904.2|1904.8|1904.4|1904.4|1904|25
1640184210000|2021-12-22 14:43:30|1904.4|1904|1904.6|1904.2|1905|1904.6|1904.4|1904|632
1640184220000|2021-12-22 14:43:40|1904.4|1904.4|1904.8|1904.4|1905|1904.8|1904.4|1904.2|3400
1640184230000|2021-12-22 14:43:50|1905|1904.2|1905.6|1905|1905.6|1905.2|1905|1904.2|5012
1640184240000|2021-12-22 14:44:00|1905.4|1904.8|1904.8|1904.4|1905.6|1905.2|1904.8|1904.4|1708
1640184250000|2021-12-22 14:44:10|1905|1904.6|1905|1904.6|1905.4|1905|1904.4|1904|2042
1640184260000|2021-12-22 14:44:20|1905.2|1904.8|1905.6|1905|1905.6|1905.2|1904.8|1904.4|3147
1640184270000|2021-12-22 14:44:30|1905.4|1904.8|1905.4|1905.2|1905.6|1905.2|1905.2|1904.8|620
1640184280000|2021-12-22 14:44:40|1905.6|1905|1905.4|1905.2|1905.6|1905.4|1905.4|1905|5837
1640184290000|2021-12-22 14:44:50|1905.6|1905.4|1905|1904.6|1906.4|1906|1904.8|1904.6|17905
1640184300000|2021-12-22 14:45:00|1904.8|1904.4|1904.2|1903.8|1905.8|1905.2|1904.2|1903.8|11162
1640184310000|2021-12-22 14:45:10|1904.4|1904|1904.4|1904|1904.6|1904.2|1904|1903.6|4044
1640184320000|2021-12-22 14:45:20|1904.6|1904.2|1903.8|1903.2|1904.6|1904.2|1903.6|1903.2|2350
1640184330000|2021-12-22 14:45:30|1904|1903.4|1904.8|1904.4|1904.8|1904.4|1904|1903.4|631
1640184340000|2021-12-22 14:45:40|1904.6|1904.2|1904.6|1904.2|1904.8|1904.4|1904.2|1903.8|2421
1640184350000|2021-12-22 14:45:50|1904.4|1904|1904.6|1904.2|1904.6|1904.2|1904.4|1903.8|0
1640184360000|2021-12-22 14:46:00|1904.8|1904.4|1904|1903.6|1904.8|1904.4|1903.8|1903.4|5080
1640184370000|2021-12-22 14:46:10|1903.8|1903.8|1903.2|1902.6|1903.8|1903.8|1903|1902.6|7405
1640184380000|2021-12-22 14:46:20|1903|1903|1902.4|1901.8|1903.2|1903|1902.2|1901.8|6971
1640184390000|2021-12-22 14:46:30|1902.2|1902|1902|1901.6|1902.4|1902.2|1901.8|1901.4|4066
1640184400000|2021-12-22 14:46:40|1902.2|1901.8|1902.6|1902.2|1902.6|1902.4|1902.2|1901.6|2359
1640184410000|2021-12-22 14:46:50|1902.4|1902.4|1903.2|1902.8|1903.2|1902.8|1902.4|1902.2|0
1640184420000|2021-12-22 14:47:00|1903|1902.6|1903.2|1902.8|1903.4|1903|1902.4|1902|7391
1640184430000|2021-12-22 14:47:10|1903|1902.6|1902.2|1901.8|1903.2|1902.8|1902|1901.6|13489
1640184440000|2021-12-22 14:47:20|1902|1901.6|1903.2|1902.6|1903.2|1902.6|1901.8|1901.2|10022
1640184450000|2021-12-22 14:47:30|1903|1902.8|1902.4|1902|1903.2|1902.8|1902.2|1902|2716
1640184460000|2021-12-22 14:47:40|1902.2|1901.8|1901.4|1901|1902.2|1901.8|1901|1900.6|10341
1640184470000|2021-12-22 14:47:50|1901.6|1901.2|1902|1901.6|1902.2|1901.8|1901.6|1901.2|1237
1640184480000|2021-12-22 14:48:00|1901.8|1901.4|1902.2|1901.6|1902.4|1902|1901.8|1901.4|3297
1640184490000|2021-12-22 14:48:10|1902|1901.8|1902.4|1902|1902.8|1902.2|1901.8|1901.8|412
1640184500000|2021-12-22 14:48:20|1902.6|1902.2|1901.2|1901|1902.6|1902.2|1901.2|1901|3684
1640184510000|2021-12-22 14:48:30|1901|1900.8|1900.2|1899.8|1901.2|1900.8|1900|1899.6|2370
1640184520000|2021-12-22 14:48:40|1900|1899.6|1899.2|1899|1900|1899.6|1899.2|1898.8|4290
1640184530000|2021-12-22 14:48:50|1899.4|1899.2|1899|1898.8|1899.8|1899.4|1898.8|1898.6|2009
1640184540000|2021-12-22 14:49:00|1899.4|1899|1897.6|1897.2|1899.6|1899.2|1897.6|1897.2|4648
1640184550000|2021-12-22 14:49:10|1897.8|1897.4|1896.8|1896.4|1897.8|1897.6|1896.8|1896.4|1985
1640184560000|2021-12-22 14:49:20|1897|1896.2|1896.4|1895.8|1897|1896.4|1896.2|1895.8|1997
1640184570000|2021-12-22 14:49:30|1896.2|1895.6|1896.6|1896|1896.8|1896.4|1896|1895.6|2633
1640184580000|2021-12-22 14:49:40|1896.8|1896.2|1896.4|1896|1897|1896.4|1896.4|1896|2000
1640184590000|2021-12-22 14:49:50|1896.2|1895.8|1896.2|1896|1896.4|1896|1895.6|1895.2|2040
1640184600000|2021-12-22 14:50:00|1896.4|1895.8|1896.2|1895.6|1896.4|1896|1895.4|1895|3612
1640184610000|2021-12-22 14:50:10|1896|1895.4|1895.2|1894.8|1896|1895.6|1894.8|1894.2|10326
1640184620000|2021-12-22 14:50:20|1895|1894.6|1894.4|1894|1895.2|1894.8|1894.4|1894|11343
1640184630000|2021-12-22 14:50:30|1894.6|1894.2|1894.2|1893.6|1895|1894.4|1894|1893.4|9561
1640184640000|2021-12-22 14:50:40|1894|1893.4|1893.8|1893.6|1894|1893.6|1893.6|1893|2135
1640184650000|2021-12-22 14:50:50|1893.6|1893.4|1893.6|1893.2|1893.8|1893.6|1893.2|1893|1344
1640184660000|2021-12-22 14:51:00|1893.8|1893.4|1895|1894.4|1895|1894.8|1893.8|1893.4|4884
1640184670000|2021-12-22 14:51:10|1895.2|1894.6|1894.8|1894.4|1895.4|1894.8|1894.8|1894.4|451
1640184680000|2021-12-22 14:51:20|1894.6|1894.2|1894.6|1894|1895|1894.6|1894.4|1894|1877
1640184690000|2021-12-22 14:51:30|1894.4|1894.2|1894.2|1893.6|1894.8|1894.2|1893.8|1893.6|2158
1640184700000|2021-12-22 14:51:40|1894|1893.8|1894.2|1893.8|1894.4|1894|1893.8|1893.2|687
1640184710000|2021-12-22 14:51:50|1894|1893.6|1893.8|1893.2|1894|1893.6|1892.8|1892.2|4720
1640184720000|2021-12-22 14:52:00|1894|1893.4|1893.8|1893.2|1894|1893.6|1893.4|1892.8|1787
1640184730000|2021-12-22 14:52:10|1894|1893.4|1894|1893.6|1894.4|1893.6|1893.8|1893.2|0
1640184740000|2021-12-22 14:52:20|1894.2|1893.8|1894.6|1894.2|1894.6|1894.2|1894.2|1893.8|1632
1640184750000|2021-12-22 14:52:30|1894.8|1894.4|1895.4|1894.8|1895.4|1894.8|1894.6|1894.2|179
1640184760000|2021-12-22 14:52:40|1895.6|1895|1895.8|1895.2|1896|1895.6|1895.4|1895|10749
1640184770000|2021-12-22 14:52:50|1895.6|1895.4|1895.4|1894.6|1896.4|1895.8|1895.4|1894.6|7273
1640184780000|2021-12-22 14:53:00|1895.2|1894.8|1895.6|1895|1895.6|1895.2|1895|1894.4|2500
1640184790000|2021-12-22 14:53:10|1895.4|1894.8|1895.4|1895|1895.6|1895.4|1894.6|1894.4|3912
1640184800000|2021-12-22 14:53:20|1895.2|1894.8|1895.6|1895.2|1895.8|1895.4|1895|1894.6|500
1640184810000|2021-12-22 14:53:30|1895.8|1895.4|1896.4|1896|1896.8|1896.6|1895.8|1895.4|243
1640184820000|2021-12-22 14:53:40|1896.6|1896.2|1896|1895.6|1896.6|1896.2|1895.8|1895.4|327
1640184830000|2021-12-22 14:53:50|1895.8|1895.8|1896.4|1895.8|1896.4|1895.8|1895.8|1895.4|132
1640184840000|2021-12-22 14:54:00|1896.6|1896|1896.6|1896.2|1897.2|1896.6|1896.4|1896|655
1640184850000|2021-12-22 14:54:10|1896.8|1896|1895.6|1895.2|1896.8|1896.2|1895.6|1895.2|3571
1640184860000|2021-12-22 14:54:20|1895.8|1895.4|1895.8|1895.2|1896|1895.6|1895.6|1895|1724
1640184870000|2021-12-22 14:54:30|1895.6|1895|1896|1895.4|1896|1895.4|1895.4|1895|1660
1640184880000|2021-12-22 14:54:40|1895.8|1895.2|1897.2|1896.6|1897.4|1896.8|1895.6|1895.2|1000
1640184890000|2021-12-22 14:54:50|1897.4|1896.8|1897|1896.6|1897.6|1897|1897|1896.6|231
1640184900000|2021-12-22 14:55:00|1896.8|1896.4|1897|1896.6|1897.6|1897|1896.6|1896|239
1640184910000|2021-12-22 14:55:10|1897.2|1896.4|1897.2|1896.6|1897.4|1897|1897|1896.4|282
1640184920000|2021-12-22 14:55:20|1897.4|1896.8|1898.2|1897.8|1898.4|1897.8|1897.2|1896.8|0
1640184930000|2021-12-22 14:55:30|1898|1897.6|1897.4|1897|1898.2|1897.6|1897.4|1897|1760
1640184940000|2021-12-22 14:55:40|1897.6|1897.2|1897.8|1897.2|1897.8|1897.4|1897.4|1896.8|132
1640184950000|2021-12-22 14:55:50|1897.6|1897|1897.4|1897|1897.8|1897.4|1897.2|1896.8|4203
1640184960000|2021-12-22 14:56:00|1897.2|1896.8|1896.6|1896.2|1897.4|1897|1896.6|1896.2|2227
1640184970000|2021-12-22 14:56:10|1896.8|1896|1896.8|1896.4|1897.2|1897|1896.6|1896|500
1640184980000|2021-12-22 14:56:20|1897|1896.6|1896.2|1895.8|1897|1896.6|1896|1895.6|6542
1640184990000|2021-12-22 14:56:30|1896.4|1896|1896|1895.4|1896.4|1896|1895.6|1895.2|4701
1640185000000|2021-12-22 14:56:40|1896.2|1895.6|1896.2|1895.8|1896.8|1896.2|1896|1895.6|1513
1640185010000|2021-12-22 14:56:50|1896|1896|1897|1896.4|1897.2|1896.6|1896|1895.8|1269
1640185020000|2021-12-22 14:57:00|1896.8|1896.6|1897.8|1897.2|1897.8|1897.4|1896.4|1896|1134
1640185030000|2021-12-22 14:57:10|1898|1897.4|1898.4|1898|1898.6|1898.2|1897.6|1897.2|500
1640185040000|2021-12-22 14:57:20|1898.6|1897.8|1897.4|1896.8|1898.6|1898.2|1897|1896.6|2368
1640185050000|2021-12-22 14:57:30|1897.2|1897|1897.4|1896.8|1897.6|1897.2|1897|1896.6|2126
1640185060000|2021-12-22 14:57:40|1897.2|1896.6|1897.4|1897|1897.8|1897.4|1896.6|1896.2|6337
1640185070000|2021-12-22 14:57:50|1897.6|1896.8|1897.4|1896.8|1897.6|1896.8|1896.8|1896.6|2221
1640185080000|2021-12-22 14:58:00|1897.2|1896.6|1897.8|1897.2|1897.8|1897.2|1896.6|1896|630
1640185090000|2021-12-22 14:58:10|1898|1897.4|1898.6|1898.2|1898.6|1898.2|1898|1897.4|4845
1640185100000|2021-12-22 14:58:20|1898.4|1898|1898.2|1897.6|1898.6|1898.2|1898|1897.6|132
1640185110000|2021-12-22 14:58:30|1898|1897.4|1898.4|1898|1898.6|1898.2|1897.8|1897.2|899
1640185120000|2021-12-22 14:58:40|1898.2|1897.8|1899.2|1898.8|1899.4|1898.8|1898|1897.6|7541
1640185130000|2021-12-22 14:58:50|1899.4|1898.6|1899.6|1899|1899.8|1899|1899.4|1898.4|0
1640185140000|2021-12-22 14:59:00|1899.4|1899.2|1899.6|1899.2|1899.6|1899.2|1899.2|1898.8|1155
1640185150000|2021-12-22 14:59:10|1899.4|1899|1900.2|1899.6|1901|1900.2|1899.2|1898.8|2427
1640185160000|2021-12-22 14:59:20|1900.4|1899.4|1899.8|1899.2|1900.6|1899.6|1899.8|1899.2|0
1640185170000|2021-12-22 14:59:30|1900|1899.4|1899.8|1899.2|1900|1899.6|1899.4|1899|1151
1640185180000|2021-12-22 14:59:40|1900|1899.4|1899.8|1899.2|1900|1899.4|1899.8|1899|0
1640185190000|2021-12-22 14:59:50|1899.6|1899.4|1899.8|1899.4|1900|1899.6|1899.4|1899|1239
1640185200000|2021-12-22 15:00:00|1899.6|1899.6|1899.8|1899.4|1900|1899.8|1899.6|1899.4|1621
1640185210000|2021-12-22 15:00:10|1899.6|1899|1900.8|1900.4|1901|1900.4|1899.6|1899|4095
1640185220000|2021-12-22 15:00:20|1901|1900.2|1901.4|1900.6|1901.8|1901.2|1900.8|1900.2|3730
1640185230000|2021-12-22 15:00:30|1901.6|1900.8|1902.6|1902|1902.6|1902|1901.6|1900.8|1077
1640185240000|2021-12-22 15:00:40|1903|1902.2|1904|1903.2|1904|1903.6|1903|1902.2|5573
1640185250000|2021-12-22 15:00:50|1903.8|1903|1902.2|1901.6|1903.8|1903.2|1901.8|1901.4|1546
1640185260000|2021-12-22 15:01:00|1902.4|1901.8|1901.2|1900.8|1902.4|1902|1901|1900.6|925
1640185270000|2021-12-22 15:01:10|1901|1900.6|1901.4|1900.8|1901.6|1901|1900.8|1900.4|0
1640185280000|2021-12-22 15:01:20|1901.2|1900.6|1901|1900.6|1901.2|1900.8|1900.6|1900|3654
1640185290000|2021-12-22 15:01:30|1900.8|1900.4|1900.8|1900.4|1900.8|1900.4|1900.6|1900.2|0
1640185300000|2021-12-22 15:01:40|1900.6|1900.6|1900.8|1900.2|1901.4|1901|1900.6|1900.2|1011
1640185310000|2021-12-22 15:01:50|1900.6|1900.4|1901.4|1901|1901.4|1901|1900.6|1900.4|132
1640185320000|2021-12-22 15:02:00|1901.6|1901.2|1901.2|1900.8|1902|1901.4|1901.2|1900.6|7320
1640185330000|2021-12-22 15:02:10|1901.4|1901|1901.4|1901|1902|1901.8|1901.2|1900.8|469
1640185340000|2021-12-22 15:02:20|1901.6|1901.2|1901.8|1901|1901.8|1901.4|1901.2|1900.8|135
1640185350000|2021-12-22 15:02:30|1902|1901.2|1902.4|1901.8|1902.4|1902|1902|1901.2|70
1640185360000|2021-12-22 15:02:40|1902.2|1902|1902.4|1902.2|1903|1902.4|1902.2|1901.8|244
1640185370000|2021-12-22 15:02:50|1902.6|1902.4|1903|1902.6|1903.4|1903|1902.6|1902.2|4491
1640185380000|2021-12-22 15:03:00|1903.2|1902.8|1903.4|1903|1903.6|1903.2|1903.2|1902.6|273
1640185390000|2021-12-22 15:03:10|1903.6|1903.2|1903.8|1903.2|1904|1903.6|1903.4|1902.8|3838
1640185400000|2021-12-22 15:03:20|1904|1903.4|1904|1903.4|1904|1903.6|1903.4|1903.2|0
1640185410000|2021-12-22 15:03:30|1903.8|1903.6|1904.6|1904.4|1904.6|1904.4|1903.8|1903.4|1050
1640185420000|2021-12-22 15:03:40|1904.4|1904.2|1904.4|1904|1904.6|1904.4|1904.2|1903.8|368
1640185430000|2021-12-22 15:03:50|1904.2|1903.8|1904.8|1904.4|1905|1904.4|1904.2|1903.8|1168
1640185440000|2021-12-22 15:04:00|1905|1904.6|1905.6|1905|1905.8|1905.2|1905|1904.6|18517
1640185450000|2021-12-22 15:04:10|1905.4|1905.2|1905.6|1905.2|1906|1905.6|1905.2|1904.8|2342
1640185460000|2021-12-22 15:04:20|1905.8|1905|1907|1906.6|1907|1906.6|1905.8|1905|1185
1640185470000|2021-12-22 15:04:30|1907.2|1906.8|1907.6|1907.4|1907.8|1907.4|1907.2|1906.8|1164
1640185480000|2021-12-22 15:04:40|1907.8|1907.6|1907.6|1907.2|1908.2|1907.8|1907.4|1907|1017
1640185490000|2021-12-22 15:04:50|1907.8|1907.4|1907.4|1906.8|1908|1907.4|1907.2|1906.8|20
1640185500000|2021-12-22 15:05:00|1907.2|1907|1907.4|1907|1907.4|1907|1906.8|1906.4|719
1640185510000|2021-12-22 15:05:10|1907.6|1907.2|1906.6|1906.2|1907.6|1907.2|1906.4|1906|678
1640185520000|2021-12-22 15:05:20|1906.4|1906|1906.6|1906.2|1907|1906.6|1906.2|1905.8|949
1640185530000|2021-12-22 15:05:30|1906.8|1906.4|1906.4|1906.2|1907|1906.6|1906.4|1905.8|730
1640185540000|2021-12-22 15:05:40|1906.6|1906|1906.2|1905.6|1906.6|1906.2|1906|1905.6|1608
1640185550000|2021-12-22 15:05:50|1906|1905.8|1905.8|1905.6|1906.2|1906|1905.8|1905.6|827
1640185560000|2021-12-22 15:06:00|1906|1905.4|1904.8|1904.4|1906|1905.4|1904.4|1904|4551
1640185570000|2021-12-22 15:06:10|1905|1904.6|1904.2|1903.8|1905.2|1904.8|1904.2|1903.8|1088
1640185580000|2021-12-22 15:06:20|1904.4|1904|1904.2|1903.8|1904.4|1904.2|1904|1903.8|1307
1640185590000|2021-12-22 15:06:30|1904|1903.6|1905.4|1905|1905.4|1905|1904|1903.6|4499
1640185600000|2021-12-22 15:06:40|1905.6|1905.2|1905.4|1905|1905.8|1905.2|1904.8|1904.4|1233
1640185610000|2021-12-22 15:06:50|1905.6|1905.2|1905.4|1905|1905.8|1905.4|1905.4|1904.8|500
1640185620000|2021-12-22 15:07:00|1905.6|1904.8|1906|1905.6|1906.6|1906|1905|1904.6|2829
1640185630000|2021-12-22 15:07:10|1905.8|1905.4|1905.4|1904.8|1906|1905.6|1905.4|1904.8|1674
1640185640000|2021-12-22 15:07:20|1905.2|1905|1905.4|1904.8|1905.6|1905.2|1904.8|1904.2|1378
1640185650000|2021-12-22 15:07:30|1905.2|1905|1905.8|1905.4|1906|1905.4|1905|1904.6|2533
1640185660000|2021-12-22 15:07:40|1906|1905.6|1906.6|1906.2|1906.6|1906.2|1905.6|1905.2|2428
1640185670000|2021-12-22 15:07:50|1906.4|1906|1906.4|1906|1906.6|1906.2|1906|1905.6|0
1640185680000|2021-12-22 15:08:00|1906.2|1905.8|1906.6|1906.2|1906.8|1906.2|1906|1905.6|1197
1640185690000|2021-12-22 15:08:10|1906.8|1906.4|1906.6|1906.2|1907|1906.6|1906.4|1906|2040
1640185700000|2021-12-22 15:08:20|1906.8|1906.4|1907|1906.4|1907|1906.8|1906.8|1906.2|1
1640185710000|2021-12-22 15:08:30|1907.2|1906.6|1907.6|1907|1907.8|1907.4|1907.2|1906.4|1718
1640185720000|2021-12-22 15:08:40|1907.8|1907.2|1907.4|1907|1907.8|1907.4|1907.4|1907|4084
1640185730000|2021-12-22 15:08:50|1907.6|1907.2|1906.6|1906.2|1907.8|1907.4|1906.4|1906|2834
1640185740000|2021-12-22 15:09:00|1906.8|1906.4|1906.8|1906.2|1907.4|1907|1906.6|1906.2|2865
1640185750000|2021-12-22 15:09:10|1907|1906|1906.8|1906.4|1907|1906.6|1906.6|1906|2230
1640185760000|2021-12-22 15:09:20|1906.6|1906.6|1906.8|1906.4|1907.2|1906.8|1906.6|1906.2|4665
1640185770000|2021-12-22 15:09:30|1906.6|1906.6|1906.4|1906|1906.6|1906.6|1906.2|1906|1150
1640185780000|2021-12-22 15:09:40|1906.6|1906.2|1906.8|1906.4|1907|1906.6|1906|1905.8|1118
1640185790000|2021-12-22 15:09:50|1907|1906.6|1907.2|1906.6|1907.2|1907|1906.8|1906.6|1066
1640185800000|2021-12-22 15:10:00|1907.4|1906.8|1907.4|1906.8|1907.6|1907.2|1907.2|1906.6|2492
1640185810000|2021-12-22 15:10:10|1907.6|1907|1907.4|1907|1908|1907.4|1907.2|1907|203
1640185820000|2021-12-22 15:10:20|1907.6|1907.2|1907.4|1907.2|1907.6|1907.2|1907.2|1906.8|1957
1640185830000|2021-12-22 15:10:30|1907.6|1907.4|1908.4|1908|1908.4|1908|1907.6|1907.2|6238
1640185840000|2021-12-22 15:10:40|1908.2|1907.8|1909|1908.6|1909|1908.6|1908.2|1907.8|4106
1640185850000|2021-12-22 15:10:50|1908.8|1908.4|1908.8|1908.6|1909|1908.8|1908.6|1908.4|1733
1640185860000|2021-12-22 15:11:00|1909|1908.8|1909|1908.8|1909.4|1909.2|1908.6|1908.4|5305
1640185870000|2021-12-22 15:11:10|1908.8|1908.6|1909|1908.6|1909|1908.8|1908.6|1908.4|679
1640185880000|2021-12-22 15:11:20|1908.8|1908.8|1908.8|1908.2|1908.8|1908.8|1908.4|1908|1323
1640185890000|2021-12-22 15:11:30|1908.6|1908.4|1908.4|1908|1909|1908.6|1908.2|1908|3279
1640185900000|2021-12-22 15:11:40|1908.6|1908.2|1908.2|1907.6|1908.8|1908.4|1908.2|1907.6|475
1640185910000|2021-12-22 15:11:50|1908|1907.4|1908|1907.6|1908.2|1907.6|1907.8|1907.2|1301
1640185920000|2021-12-22 15:12:00|1907.8|1907.4|1907.8|1907.2|1908|1907.4|1907.4|1907|411
1640185930000|2021-12-22 15:12:10|1907.6|1907|1907.6|1907|1907.8|1907.2|1907|1906.6|10508
1640185940000|2021-12-22 15:12:20|1907.4|1907.2|1908.2|1907.8|1908.2|1907.8|1907.4|1907.2|1904
1640185950000|2021-12-22 15:12:30|1908|1908|1908.8|1908.2|1908.8|1908.4|1908|1907.8|4301
1640185960000|2021-12-22 15:12:40|1909|1908.4|1909.2|1909|1909.2|1909|1909|1908.4|0
1640185970000|2021-12-22 15:12:50|1909.4|1909.2|1909.4|1909.2|1909.4|1909.2|1909.2|1909|800
1640185980000|2021-12-22 15:13:00|1909.2|1909|1909.4|1909.2|1909.4|1909.2|1909.2|1908.6|7075
1640185990000|2021-12-22 15:13:10|1909.6|1909.4|1909.2|1908.8|1909.8|1909.4|1909.2|1908.8|11897
1640186000000|2021-12-22 15:13:20|1909.6|1909|1909.2|1908.8|1909.8|1909.2|1909.2|1908.8|869
1640186010000|2021-12-22 15:13:30|1909|1908.6|1909|1908.6|1909.2|1908.8|1908.6|1908.4|4354
1640186020000|2021-12-22 15:13:40|1909.2|1908.8|1909.6|1909.2|1909.8|1909.4|1909|1908.6|2217
1640186040000|2021-12-22 15:14:00|1909.8|1909.4|1909.6|1909|1909.8|1909.4|1909.2|1908.8|2558
1640186050000|2021-12-22 15:14:10|1909.8|1909.2|1909.6|1909.2|1909.8|1909.6|1909.4|1909.2|1779
1640186060000|2021-12-22 15:14:20|1909.4|1909.4|1909.4|1909|1909.6|1909.4|1909.4|1909|904
1640186070000|2021-12-22 15:14:30|1909.6|1909.2|1908.6|1908.4|1909.6|1909.2|1908.6|1908.2|1556
1640186080000|2021-12-22 15:14:40|1909|1908.2|1909|1908.6|1909|1908.6|1909|1908.2|1448
1640186090000|2021-12-22 15:14:50|1908.8|1908.4|1909|1908.6|1909|1908.8|1908.8|1908.4|264
1640186100000|2021-12-22 15:15:00|1908.8|1908.4|1909|1908.4|1909.2|1908.8|1908.6|1908.4|1546
1640186110000|2021-12-22 15:15:10|1908.8|1908.2|1909|1908.6|1909|1908.6|1908.4|1908|3320
1640186120000|2021-12-22 15:15:20|1909.2|1908.8|1908.8|1908.4|1909.2|1908.8|1908.6|1908.4|500
1640186130000|2021-12-22 15:15:30|1908.6|1908.2|1909|1908.4|1909|1908.6|1908.6|1908.2|107
1640186140000|2021-12-22 15:15:40|1908.8|1908.6|1909|1908.8|1909|1908.8|1908.8|1908.6|0
1640186150000|2021-12-22 15:15:50|1909.2|1908.6|1909.2|1908.8|1909.4|1908.8|1908.8|1908.4|579
1640186160000|2021-12-22 15:16:00|1909|1909|1909|1908.6|1909.2|1909|1908.8|1908.4|174
1640186170000|2021-12-22 15:16:10|1909.2|1908.8|1909.8|1909.2|1909.8|1909.4|1909|1908.6|188
1640186180000|2021-12-22 15:16:20|1909.6|1909|1908.6|1908.4|1909.6|1909|1908.6|1908.4|1954
1640186190000|2021-12-22 15:16:30|1908.8|1908.6|1909.2|1908.8|1909.2|1909|1908.8|1908.4|597
1640186200000|2021-12-22 15:16:40|1909|1909|1909.2|1908.8|1909.2|1909|1909|1908.6|0
1640186210000|2021-12-22 15:16:50|1909.4|1909|1909.2|1909|1909.6|1909.2|1909|1908.8|3164
1640186220000|2021-12-22 15:17:00|1909.4|1909.2|1909.8|1909.4|1910|1909.6|1909.4|1909.2|650
1640186230000|2021-12-22 15:17:10|1909.6|1909.2|1909.2|1908.8|1909.8|1909.2|1909.2|1908.8|2259
1640186240000|2021-12-22 15:17:20|1909.4|1909|1909.8|1909.4|1910|1909.4|1909.2|1909|530
1640186250000|2021-12-22 15:17:30|1910|1909.6|1910|1909.6|1910.4|1910|1909.6|1909.4|5344
1640186260000|2021-12-22 15:17:40|1909.8|1909.4|1909.8|1909.4|1909.8|1909.4|1909.4|1909.2|541
1640186270000|2021-12-22 15:17:50|1910|1909.6|1909.4|1909|1910|1909.6|1909.2|1909|2138
1640186280000|2021-12-22 15:18:00|1909.6|1909.2|1909.8|1909.4|1910|1909.8|1909.4|1909|1984
1640186290000|2021-12-22 15:18:10|1910|1909.6|1909.4|1909|1910|1909.6|1908.6|1908.2|10483
1640186300000|2021-12-22 15:18:20|1909.6|1909.2|1909.6|1909.2|1909.8|1909.2|1909.2|1909|69
1640186310000|2021-12-22 15:18:30|1909.8|1909.4|1909.4|1909|1910|1909.6|1909.4|1909|251
1640186320000|2021-12-22 15:18:40|1909.8|1909.2|1909.2|1909|1909.8|1909.4|1909.2|1908.8|2171
1640186330000|2021-12-22 15:18:50|1909.4|1909.2|1909.6|1909.4|1909.8|1909.6|1909.4|1909|2830
1640186340000|2021-12-22 15:19:00|1909.8|1909.6|1909.4|1909|1910|1909.6|1909.2|1908.8|3207
1640186350000|2021-12-22 15:19:10|1909.2|1909.2|1909.2|1909|1909.4|1909.2|1909|1908.8|729
1640186360000|2021-12-22 15:19:20|1909.4|1908.8|1909.4|1909|1909.4|1909.2|1909|1908.6|289
1640186370000|2021-12-22 15:19:30|1909.8|1909.2|1910.4|1910|1910.6|1910.4|1909.6|1909.2|12793
1640186380000|2021-12-22 15:19:40|1910.6|1910.2|1910.8|1910.4|1911|1910.8|1910.6|1910.2|6710
1640186390000|2021-12-22 15:19:50|1911|1910.6|1910.6|1910.2|1911|1910.6|1910.4|1910.2|5262
1640186400000|2021-12-22 15:20:00|1910.4|1910.4|1910.8|1910.4|1910.8|1910.6|1910.2|1910|2418
1640186410000|2021-12-22 15:20:10|1910.6|1910.2|1911|1910.6|1911|1910.6|1910.6|1910.2|0
1640186420000|2021-12-22 15:20:20|1910.8|1910.8|1910.6|1910|1911|1910.8|1910.4|1910|4675
1640186430000|2021-12-22 15:20:30|1910.8|1910.2|1910.8|1910.4|1911|1910.6|1910.6|1910.2|2390
1640186440000|2021-12-22 15:20:40|1911|1910.6|1911|1910.8|1911.2|1910.8|1911|1910.4|20811
1640186450000|2021-12-22 15:20:50|1910.8|1910.6|1910.6|1910.2|1910.8|1910.6|1910.6|1910.2|3728
1640186460000|2021-12-22 15:21:00|1910.8|1910.4|1909.6|1909.2|1911|1910.4|1909.6|1909|5300
1640186470000|2021-12-22 15:21:10|1909.4|1909|1910|1909.6|1910.4|1910|1909.2|1909|10113
1640186480000|2021-12-22 15:21:20|1910.2|1909.8|1910.8|1910.4|1910.8|1910.4|1910.2|1909.6|4132
1640186490000|2021-12-22 15:21:30|1910.6|1910.2|1910.4|1910|1910.8|1910.2|1910.4|1910|1300
1640186500000|2021-12-22 15:21:40|1910.2|1910.2|1910.2|1909.6|1910.4|1910.2|1910.2|1909.6|1388
1640186510000|2021-12-22 15:21:50|1910.4|1909.8|1910|1909.6|1910.4|1910|1910|1909.6|2755
1640186520000|2021-12-22 15:22:00|1909.8|1909.4|1909.2|1908.8|1910|1909.8|1909.2|1908.8|8087
1640186530000|2021-12-22 15:22:10|1909|1908.6|1909.6|1909.4|1909.8|1909.6|1908.8|1908.6|5564
1640186540000|2021-12-22 15:22:20|1909.8|1909.2|1910|1909.6|1910.2|1909.8|1909.4|1909|895
1640186550000|2021-12-22 15:22:30|1910.2|1909.8|1910.4|1910|1910.6|1910.2|1910|1909.6|1539
1640186560000|2021-12-22 15:22:40|1910.6|1910.2|1910.8|1910.6|1911|1910.6|1910.6|1910.2|2965
1640186570000|2021-12-22 15:22:50|1910.6|1910.4|1910.8|1910.4|1911|1910.6|1910.6|1910.2|131
1640186580000|2021-12-22 15:23:00|1910.6|1910.2|1910.2|1909.8|1910.8|1910.4|1910|1909.8|2671
1640186590000|2021-12-22 15:23:10|1910|1910|1910.2|1909.8|1910.6|1910|1910|1909.8|739
1640186600000|2021-12-22 15:23:20|1910|1909.6|1909.8|1909.4|1910.4|1909.6|1909.8|1909.4|1059
1640186610000|2021-12-22 15:23:30|1910|1909.6|1910.4|1910|1910.4|1910|1910|1909.6|8422
1640186620000|2021-12-22 15:23:40|1910.2|1909.8|1910.2|1910|1910.6|1910.2|1910.2|1909.8|1019
1640186630000|2021-12-22 15:23:50|1910.4|1910.2|1910.8|1910.4|1910.8|1910.6|1910.4|1910.2|546
1640186640000|2021-12-22 15:24:00|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.4|1910|1005
1640186650000|2021-12-22 15:24:10|1910.2|1910|1909.8|1909.4|1910.4|1910|1909.6|1909.2|1061
1640186660000|2021-12-22 15:24:20|1909.6|1909.6|1910|1909.6|1910.2|1909.8|1909.6|1909.4|1434
1640186670000|2021-12-22 15:24:30|1909.8|1909.4|1910|1909.6|1910.2|1909.8|1909.6|1909.4|2265
1640186680000|2021-12-22 15:24:40|1910.2|1909.8|1910.2|1909.6|1910.2|1910|1909.8|1909.4|1777
1640186690000|2021-12-22 15:24:50|1910|1909.8|1910|1909.6|1910.4|1910|1910|1909.6|0
1640186700000|2021-12-22 15:25:00|1909.8|1909.4|1909|1908.6|1910|1909.4|1908.6|1908.4|6848
1640186710000|2021-12-22 15:25:10|1908.8|1908.8|1909|1908.6|1909.2|1909|1908.8|1908.4|1188
1640186720000|2021-12-22 15:25:20|1909.2|1908.8|1909.2|1908.8|1909.4|1909|1909|1908.6|3027
1640186730000|2021-12-22 15:25:30|1909.4|1908.6|1909|1908.6|1909.6|1909.2|1908.8|1908.6|4724
1640186740000|2021-12-22 15:25:40|1909.2|1908.8|1908.8|1908.4|1909.2|1908.8|1908.8|1908.4|1133
1640186750000|2021-12-22 15:25:50|1909|1908.6|1908.8|1908.4|1909|1908.8|1908.6|1908.4|1150
1640186760000|2021-12-22 15:26:00|1908.6|1908.2|1909|1908.6|1909.2|1908.8|1908.4|1908|1370
1640186770000|2021-12-22 15:26:10|1909.2|1908.8|1909.6|1909.2|1909.6|1909.2|1909|1908.8|529
1640186780000|2021-12-22 15:26:20|1909.4|1909|1909.6|1909|1909.8|1909.4|1909.2|1908.8|2612
1640186790000|2021-12-22 15:26:30|1909.8|1909.2|1909.6|1909.2|1909.8|1909.4|1909.4|1909|618
1640186800000|2021-12-22 15:26:40|1909.8|1909.4|1910|1909.6|1910|1909.8|1909.8|1909.2|508
1640186810000|2021-12-22 15:26:50|1910.2|1909.4|1910.2|1910|1910.4|1910|1910|1909.4|1494
1640186820000|2021-12-22 15:27:00|1910.4|1909.8|1910.2|1909.8|1910.4|1910.2|1910|1909.8|1881
1640186830000|2021-12-22 15:27:10|1910.4|1910|1910.2|1909.8|1910.4|1910.2|1910.2|1909.8|131
1640186840000|2021-12-22 15:27:20|1910|1909.6|1910.2|1909.8|1910.4|1909.8|1909.6|1909.4|5745
1640186850000|2021-12-22 15:27:30|1910|1910|1910.6|1910.2|1910.8|1910.4|1910|1909.8|704
1640186860000|2021-12-22 15:27:40|1910.4|1910.4|1910.4|1910|1910.4|1910.4|1910.2|1910|631
1640186870000|2021-12-22 15:27:50|1910.2|1909.8|1910|1909.6|1910.2|1910|1909.8|1909.6|3595
1640186880000|2021-12-22 15:28:00||1909.8||1909.8||1909.8||1909.6|0
1640186890000|2021-12-22 15:28:10|1910.2|1910|1910.2|1909.8|1910.4|1910.2|1910|1909.6|104
1640186900000|2021-12-22 15:28:20|1910.4|1909.6|1910|1909.8|1910.4|1909.8|1910|1909.6|670
1640186910000|2021-12-22 15:28:30|1910.2|1910.2|1910.4|1910|1910.4|1910.2|1910.2|1910|2242
1640186920000|2021-12-22 15:28:40|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910|480
1640186930000|2021-12-22 15:28:50|1910.4|1910.4|1910.8|1910.4|1910.8|1910.4|1910.4|1910.2|647
1640186940000|2021-12-22 15:29:00|1910.6|1910.2|1910.6|1910.2|1910.8|1910.4|1910.6|1910|1515
1640186950000|2021-12-22 15:29:10|1910.4|1910.4|1911|1910.6|1911|1910.8|1910.4|1910.2|3151
1640186960000|2021-12-22 15:29:20||1910.8||1910.6||1910.8||1910.6|600
1640186970000|2021-12-22 15:29:30|1910.8|1910.8|1910.8|1910.6|1910.8|1910.8|1910.8|1910.4|3707
1640186980000|2021-12-22 15:29:40||1910.4||1910.4||1910.6||1910.4|0
1640186990000|2021-12-22 15:29:50|1910.6|1910.2|1910.6|1910.2|1910.6|1910.4|1910.4|1910.2|3299
1640187000000|2021-12-22 15:30:00|1910.4|1910|1910.4|1910|1910.8|1910.2|1909.8|1909.4|5467
1640187010000|2021-12-22 15:30:10|1910.2|1909.8|1909.6|1909|1910.4|1909.8|1909.2|1908.8|1795
1640187020000|2021-12-22 15:30:20|1909.8|1909.2|1910|1909.6|1910|1909.6|1909.6|1909|0
1640187030000|2021-12-22 15:30:30|1909.8|1909.4|1910|1909.4|1910|1909.4|1909.2|1908.8|1454
1640187040000|2021-12-22 15:30:40|1909.8|1909.6|1909.8|1909.6|1909.8|1909.8|1909.8|1909.4|0
1640187050000|2021-12-22 15:30:50|1910|1909.8|1910.2|1909.6|1910.4|1909.8|1909.8|1909.4|867
1640187060000|2021-12-22 15:31:00|1910|1909.4|1909.6|1909.2|1910.2|1909.6|1909|1908.8|1563
1640187070000|2021-12-22 15:31:10|1909.8|1909.4|1910.2|1909.8|1910.4|1910|1909.8|1909.2|480
1640187080000|2021-12-22 15:31:20|1910.4|1909.6|1910.2|1909.6|1910.4|1909.6|1909.8|1909.4|641
1640187090000|2021-12-22 15:31:30||1909.8||1910||1910||1909.6|235
1640187100000|2021-12-22 15:31:40|1910|1909.8|1910|1909.4|1910|1909.8|1909.6|1909.2|5037
1640187110000|2021-12-22 15:31:50|1909.8|1909.2|1909.6|1909.2|1910|1909.4|1909.6|1909|0
1640187120000|2021-12-22 15:32:00|1909.4|1909|1908.8|1908.4|1909.6|1909|1908.6|1908.2|602
1640187130000|2021-12-22 15:32:10|1909|1908.6|1909.2|1908.8|1909.2|1908.8|1909|1908.4|1531
1640187140000|2021-12-22 15:32:20|1909|1908.6|1907.8|1907.6|1909|1908.6|1907.8|1907.4|5490
1640187150000|2021-12-22 15:32:30|1908|1907.8|1908.4|1908|1908.4|1908|1907.8|1907.4|528
1640187160000|2021-12-22 15:32:40|1908.2|1907.8|1908.4|1908|1908.6|1908|1908|1907.6|132
1640187170000|2021-12-22 15:32:50|1908.6|1908.2|1909.8|1909.2|1909.8|1909.2|1908.6|1908.2|894
1640187180000|2021-12-22 15:33:00|1909.6|1909|1909.2|1908.6|1909.8|1909|1909|1908.6|258
1640187190000|2021-12-22 15:33:10|1909.4|1908.8|1909.4|1909|1909.6|1909|1909.2|1908.8|0
1640187200000|2021-12-22 15:33:20|1909.2|1909.2|1910|1909.4|1910|1909.6|1909.2|1909.2|1313
1640187210000|2021-12-22 15:33:30|1909.8|1909.6|1910|1909.6|1910|1909.8|1909.6|1909.2|135
1640187220000|2021-12-22 15:33:40|1909.8|1909.4|1909.6|1909.2|1910|1909.4|1909.4|1909|447
1640187230000|2021-12-22 15:33:50|1909.8|1909|1910|1909.6|1910|1909.6|1909.4|1909|673
1640187240000|2021-12-22 15:34:00|1909.8|1909.4|1910|1909.6|1910|1909.8|1909.8|1909.4|0
1640187250000|2021-12-22 15:34:10|1909.8|1909.4|1909.8|1909.4|1910|1909.4|1909.6|1909.2|134
1640187260000|2021-12-22 15:34:20|1910|1909.6|1909.8|1909.6|1910|1909.8|1909.8|1909.4|500
1640187270000|2021-12-22 15:34:30|1910|1909.4|1910.4|1910|1910.6|1910.4|1910|1909.4|8141
1640187280000|2021-12-22 15:34:40|1910.2|1909.8|1910|1909.6|1910.2|1909.8|1909.8|1909.6|1687
1640187290000|2021-12-22 15:34:50|1909.8|1909.4|1910.2|1909.6|1910.2|1909.8|1909.6|1909.2|1576
1640187300000|2021-12-22 15:35:00|1910.4|1909.8|1910|1909.6|1910.6|1910.4|1909.8|1909.6|2000
1640187310000|2021-12-22 15:35:10|1909.8|1909.4|1909.2|1909|1910|1909.4|1909.2|1909|1734
1640187320000|2021-12-22 15:35:20|1909|1908.8|1909.6|1909.4|1909.8|1909.4|1909|1908.6|3330
1640187330000|2021-12-22 15:35:30|1909.8|1909.6|1910.2|1910|1910.4|1910|1909.8|1909.6|834
1640187340000|2021-12-22 15:35:40|1910.4|1910.2|1910.2|1909.8|1910.6|1910.2|1910|1909.6|70
1640187350000|2021-12-22 15:35:50|1910.4|1910|1910.2|1909.8|1910.6|1910.2|1910|1909.6|1564
1640187360000|2021-12-22 15:36:00|1910|1909.6|1911|1910.8|1911|1910.8|1910|1909.6|4512
1640187370000|2021-12-22 15:36:10|1910.8|1910.6|1911|1910.6|1911|1910.8|1910.8|1910.2|1112
1640187380000|2021-12-22 15:36:20|1911.2|1910.4|1911.6|1911|1911.6|1911.2|1911|1910.4|41544
1640187390000|2021-12-22 15:36:30|1911.8|1911.2|1911.8|1911.4|1912|1911.8|1911.6|1911.2|11245
1640187400000|2021-12-22 15:36:40|1911.6|1911.6|1912|1911.6|1912|1911.6|1911.6|1911.4|3395
1640187410000|2021-12-22 15:36:50|1911.8|1911.4|1912.8|1912.4|1913|1912.8|1911.8|1911.4|27529
1640187420000|2021-12-22 15:37:00|1913|1912.6|1913|1912.6|1913|1912.8|1912.8|1912.4|0
1640187430000|2021-12-22 15:37:10|1912.8|1912.8|1913|1912.6|1913|1912.8|1912.8|1912.6|104
1640187440000|2021-12-22 15:37:20|1912.8|1912.4|1913.6|1913.2|1913.6|1913.2|1912.8|1912.4|12964
1640187450000|2021-12-22 15:37:30|1913.4|1913|1913.8|1913.4|1913.8|1913.6|1913.2|1912.8|5359
1640187460000|2021-12-22 15:37:40|1914|1913.6|1913.8|1913.4|1914|1913.8|1913.6|1913.2|1059
1640187470000|2021-12-22 15:37:50|1914|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.4|131
1640187480000|2021-12-22 15:38:00|1914.2|1913.6|1914|1913.6|1914.2|1914|1913.8|1913.6|10513
1640187490000|2021-12-22 15:38:10|1914.2|1913.8|1914|1913.8|1914.2|1913.8|1914|1913.6|114
1640187500000|2021-12-22 15:38:20|1913.8|1913.6|1914|1913.8|1914|1913.8|1913.8|1913.6|10619
1640187510000|2021-12-22 15:38:30|1914.2|1913.6|1914|1913.6|1914.4|1914|1914|1913.6|2993
1640187520000|2021-12-22 15:38:40|1913.8|1913.8|1913.8|1913.4|1914|1913.8|1913.4|1913.2|11910
1640187530000|2021-12-22 15:38:50|1913.6|1913.2|1913.4|1913|1913.8|1913.4|1913.2|1912.8|5068
1640187540000|2021-12-22 15:39:00|1913.6|1913.2|1913.6|1913.2|1913.6|1913.2|1913.4|1912.8|0
1640187550000|2021-12-22 15:39:10|1913.4|1913.4|1914|1913.6|1914.2|1913.8|1913.4|1913.2|2367
1640187560000|2021-12-22 15:39:20|1914.2|1913.4|1914.2|1913.8|1914.2|1914|1913.8|1913.4|550
1640187570000|2021-12-22 15:39:30|1914.6|1914|1914.4|1913.8|1914.8|1914.2|1914.2|1913.8|4558
1640187580000|2021-12-22 15:39:40|1914.2|1914|1914.2|1913.8|1914.2|1914|1914|1913.6|1896
1640187590000|2021-12-22 15:39:50|1914.4|1914|1914.6|1914.2|1914.6|1914.2|1914.2|1913.8|2333
1640187600000|2021-12-22 15:40:00|1914.4|1914.4|1914.4|1914|1914.4|1914.4|1914|1913.6|3563
1640187610000|2021-12-22 15:40:10|1914.6|1914.2|1914.4|1914.2|1914.6|1914.2|1914.4|1914|840
1640187620000|2021-12-22 15:40:20|1914.6|1914.4|1914.8|1914.6|1914.8|1914.6|1914.6|1914.2|367
1640187630000|2021-12-22 15:40:30|1915|1914.8|1915|1914.8|1915.2|1914.8|1915|1914.8|47618
1640187640000|2021-12-22 15:40:40|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.6|764
1640187650000|2021-12-22 15:40:50|1914.8|1914.4|1914.8|1914.4|1915|1914.8|1914.6|1914.4|4894
1640187660000|2021-12-22 15:41:00|1914.6|1914.2|1914.8|1914.4|1915|1914.4|1914.4|1914|1018
1640187670000|2021-12-22 15:41:10||1914.2||1914.4||1914.4||1914.2|0
1640187680000|2021-12-22 15:41:20|1914.6|1914.2|1914.4|1914|1914.6|1914.2|1913.8|1913.6|639
1640187690000|2021-12-22 15:41:30|1914.6|1914.2|1914|1913.8|1914.6|1914.2|1914|1913.6|2110
1640187700000|2021-12-22 15:41:40|1914.2|1914|1914.4|1913.8|1914.6|1914.2|1914.2|1913.8|500
1640187710000|2021-12-22 15:41:50|1914.2|1914|1914|1913.6|1914.4|1914|1913.8|1913.6|2805
1640187720000|2021-12-22 15:42:00|1913.8|1913.4|1913.8|1913.4|1913.8|1913.4|1913.4|1912.8|1988
1640187730000|2021-12-22 15:42:10|1913.6|1913.2|1913.4|1913|1913.8|1913.4|1913.4|1913|500
1640187740000|2021-12-22 15:42:20|1913.6|1913.2|1913|1912.6|1913.6|1913.2|1913|1912.6|1545
1640187750000|2021-12-22 15:42:30|1913.2|1912.8|1913|1912.6|1913.4|1912.8|1912.8|1912.4|575
1640187760000|2021-12-22 15:42:40|1913.2|1912.8|1913.2|1912.8|1913.4|1913.2|1913.2|1912.8|1851
1640187770000|2021-12-22 15:42:50|1913.4|1912.6|1912.8|1912.4|1913.4|1912.8|1912.8|1912.4|1548
1640187780000|2021-12-22 15:43:00|1912.6|1912.2|1912.8|1912.4|1913|1912.6|1912.4|1912|2019
1640187790000|2021-12-22 15:43:10|1912.6|1912.2|1912.4|1912.2|1913|1912.6|1912.4|1912|1045
1640187800000|2021-12-22 15:43:20|1912.6|1912|1912.6|1912.4|1912.6|1912.4|1912.2|1911.8|608
1640187810000|2021-12-22 15:43:30|1912.8|1912.6|1912.8|1912.4|1913|1912.6|1912.8|1912.2|608
1640187820000|2021-12-22 15:43:40|1912.6|1912.6|1912.8|1912.4|1913|1912.8|1912.6|1912.2|192
1640187830000|2021-12-22 15:43:50|1913|1912.2|1913.4|1912.8|1913.6|1913.2|1912.8|1912.2|1181
1640187840000|2021-12-22 15:44:00|1913.2|1913|1913|1912.6|1913.4|1913|1913|1912.6|0
1640187850000|2021-12-22 15:44:10|1912.8|1912.4|1913|1912.6|1913|1912.8|1912.8|1912.4|834
1640187860000|2021-12-22 15:44:20|1912.8|1912.8|1912.6|1912.4|1912.8|1912.8|1912.6|1912.2|1261
1640187870000|2021-12-22 15:44:30|1912.8|1912.6|1912.8|1912.4|1913.2|1912.8|1912.8|1912.4|2451
1640187880000|2021-12-22 15:44:40|1912.6|1912.2|1912.6|1912.2|1912.8|1912.4|1912.4|1912.2|1043
1640187890000|2021-12-22 15:44:50|1912.8|1912.4|1912.8|1912.4|1912.8|1912.6|1912.8|1912.2|131
1640187900000|2021-12-22 15:45:00|1912.6|1912.2|1912.6|1912.4|1912.8|1912.6|1912.6|1912.2|478
1640187910000|2021-12-22 15:45:10|1912.4|1912.2|1912.6|1912.2|1912.6|1912.4|1912.4|1912|3163
1640187920000|2021-12-22 15:45:20|1912.8|1912.4|1913.6|1913.2|1913.8|1913.4|1912.8|1912.4|4001
1640187930000|2021-12-22 15:45:30|1913.4|1913.4|1913.6|1913.2|1913.6|1913.4|1913.4|1913.2|0
1640187940000|2021-12-22 15:45:40|1913.4|1913|1913.6|1913.2|1913.6|1913.4|1913.2|1913|261
1640187950000|2021-12-22 15:45:50|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.8|1913.4|88
1640187960000|2021-12-22 15:46:00|1913.8|1913.4|1914|1913.6|1914|1913.6|1913.6|1913.4|899
1640187970000|2021-12-22 15:46:10|1913.6|1913.4|1913.8|1913.6|1914|1913.6|1913.6|1913.4|1700
1640187980000|2021-12-22 15:46:20|1913.6|1913.4|1913.8|1913.2|1913.8|1913.4|1913.4|1913|1775
1640187990000|2021-12-22 15:46:30|1913.6|1913|1913.8|1913.2|1913.8|1913.4|1913.4|1913|179
1640188000000|2021-12-22 15:46:40|1913.6|1913.4|1913.6|1913.2|1913.8|1913.4|1913.6|1913.2|0
1640188010000|2021-12-22 15:46:50|1913.8|1913.4|1914|1913.6|1914|1913.8|1913.8|1913.4|633
1640188020000|2021-12-22 15:47:00|1913.8|1913.8|1914.4|1914|1914.6|1914|1913.8|1913.8|228
1640188030000|2021-12-22 15:47:10|1914.6|1914.2|1914.4|1914.2|1914.8|1914.4|1914.4|1914|0
1640188040000|2021-12-22 15:47:20|1914.6|1914.4|1914.4|1914|1914.6|1914.4|1914.2|1914|2131
1640188050000|2021-12-22 15:47:30|1914.2|1913.8|1913.6|1913.4|1914.2|1913.8|1913.4|1913.2|4677
1640188060000|2021-12-22 15:47:40|1913.4|1913.2|1914|1913.6|1914.2|1913.8|1913.4|1913.2|1953
1640188070000|2021-12-22 15:47:50|1914.2|1913.8|1914.2|1913.8|1914.2|1913.8|1913.8|1913.6|964
1640188080000|2021-12-22 15:48:00|1914|1913.6|1914.4|1914|1914.4|1914|1913.8|1913.6|134
1640188090000|2021-12-22 15:48:10|1914.6|1914.2|1914.6|1914.2|1914.6|1914.2|1914.2|1913.8|104
1640188100000|2021-12-22 15:48:20|1914.4|1914|1914.2|1914|1914.4|1914.2|1914.2|1914|500
1640188110000|2021-12-22 15:48:30|1914|1913.8|1914|1913.6|1914|1913.8|1913.8|1913.6|1347
1640188120000|2021-12-22 15:48:40|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.6|1913.2|1522
1640188130000|2021-12-22 15:48:50|1913.4|1913|1913.8|1913.4|1913.8|1913.6|1913.4|1913|1532
1640188140000|2021-12-22 15:49:00|1913.6|1913.2|1913.8|1913.4|1913.8|1913.6|1913.6|1913.2|1788
1640188150000|2021-12-22 15:49:10|1913.6|1913.2|1913.8|1913.4|1913.8|1913.4|1913.4|1913.2|5595
1640188160000|2021-12-22 15:49:20|1913.6|1913.6|1913.8|1913.6|1913.8|1913.6|1913.6|1913.6|631
1640188170000|2021-12-22 15:49:30|1914|1913.8|1914|1913.8|1914|1913.8|1914|1913.6|252
1640188180000|2021-12-22 15:49:40|1913.8|1913.6|1914.6|1914.2|1914.6|1914.2|1913.8|1913.4|1389
1640188190000|2021-12-22 15:49:50|1914.4|1914|1914.8|1914.4|1914.8|1914.6|1914.4|1914|0
1640188200000|2021-12-22 15:50:00|1915|1914.6|1914.8|1914.4|1915|1914.6|1914.8|1914.4|0
1640188210000|2021-12-22 15:50:10|1915|1914.6|1915|1914.8|1915|1914.8|1915|1914.4|236
1640188220000|2021-12-22 15:50:20|1914.8|1914.6|1915|1914.6|1915|1914.8|1914.8|1914.6|4
1640188230000|2021-12-22 15:50:30|1914.8|1914.8|1914.8|1914.6|1914.8|1914.8|1914.8|1914.6|5842
1640188240000|2021-12-22 15:50:40|1914.6|1914.4|1914.6|1914.2|1914.6|1914.4|1914.6|1914.2|1623
1640188250000|2021-12-22 15:50:50|1914.8|1914.4|1915|1914.6|1915|1914.6|1914.8|1914.4|349
1640188260000|2021-12-22 15:51:00|1914.8|1914.8|1915|1914.4|1915|1914.8|1914.6|1914.2|3119
1640188270000|2021-12-22 15:51:10|1914.8|1914.6|1915|1914.6|1915|1914.6|1914.6|1914.4|217
1640188280000|2021-12-22 15:51:20|1914.8|1914.4|1914.8|1914.6|1915|1914.6|1914.8|1914.4|0
1640188290000|2021-12-22 15:51:30|1915|1914.4|1914.6|1914.2|1915|1914.4|1914.4|1914.2|2877
1640188300000|2021-12-22 15:51:40|1914.4|1914.4|1914.2|1914|1914.4|1914.4|1914.2|1914|648
1640188310000|2021-12-22 15:51:50|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.4|1914|131
1640188320000|2021-12-22 15:52:00|1914.6|1914.2|1914.6|1914.2|1914.6|1914.2|1914.4|1914|10
1640188330000|2021-12-22 15:52:10|1914.8|1914.4|1915|1914.6|1915|1914.6|1914.8|1914.2|900
1640188350000|2021-12-22 15:52:30|1914.8|1914.8|1914.8|1914.4|1915|1914.8|1914.8|1914.4|1154
1640188360000|2021-12-22 15:52:40|1914.6|1914.2|1914.8|1914.4|1914.8|1914.6|1914.6|1914.2|2461
1640188370000|2021-12-22 15:52:50|1915|1914.6|1914.8|1914.2|1915|1914.8|1914.6|1914.2|2693
1640188380000|2021-12-22 15:53:00|1915|1914.4|1914.4|1914|1915|1914.4|1914.2|1914|767
1640188390000|2021-12-22 15:53:10|1914.6|1914.2|1915|1914.8|1915|1914.8|1914.4|1914|607
1640188400000|2021-12-22 15:53:20|1914.8|1914.6|1914.8|1914.6|1915|1914.6|1914.4|1914|5781
1640188410000|2021-12-22 15:53:30|1914.6|1914.4|1914.4|1914|1914.6|1914.6|1914|1913.8|223
1640188420000|2021-12-22 15:53:40|1914.6|1914.2|1914.4|1914|1914.8|1914.4|1914.2|1914|2822
1640188430000|2021-12-22 15:53:50|1914.2|1914.2|1914.4|1914.2|1914.4|1914.2|1914.2|1914|0
1640188440000|2021-12-22 15:54:00|1914.6|1914|1914.4|1914.2|1914.6|1914.2|1914.4|1914|2062
1640188450000|2021-12-22 15:54:10|1914.2|1914|1914.2|1914|1914.2|1914|1914.2|1913.8|236
1640188460000|2021-12-22 15:54:20|1914.4|1914.2|1914.4|1914|1914.4|1914.2|1914.2|1913.8|383
1640188470000|2021-12-22 15:54:30|1914.6|1914.2|1914.4|1914|1914.6|1914.2|1914.4|1914|1044
1640188480000|2021-12-22 15:54:40|1914.6|1914.2|1914.4|1914.2|1914.6|1914.2|1914.2|1914.2|0
1640188490000|2021-12-22 15:54:50|1914.2|1914|1914.6|1914.2|1914.8|1914.4|1914.2|1914|6706
1640188500000|2021-12-22 15:55:00|1914.8|1914.4|1914.6|1914.2|1914.8|1914.4|1914.6|1914.2|675
1640188510000|2021-12-22 15:55:10|1914.4|1914|1913.8|1913.4|1914.4|1914|1913.6|1913.4|4998
1640188520000|2021-12-22 15:55:20|1914|1913.6|1914|1913.6|1914.2|1913.8|1913.8|1913.6|1810
1640188530000|2021-12-22 15:55:30|1913.8|1913.4|1913.4|1913|1914|1913.6|1913.2|1913|9700
1640188540000|2021-12-22 15:55:40|1913.2|1912.8|1913.2|1912.8|1913.6|1913.2|1913.2|1912.8|5232
1640188550000|2021-12-22 15:55:50|1913.4|1913|1913.4|1913|1913.4|1913.2|1913.2|1913|205
1640188560000|2021-12-22 15:56:00|1913.6|1913.2|1913.4|1913.2|1913.6|1913.4|1913.4|1913|255
1640188570000|2021-12-22 15:56:10|1913.2|1913|1913.6|1913.4|1913.6|1913.4|1913.2|1913|1191
1640188580000|2021-12-22 15:56:20|1913.8|1913.6|1913.4|1913|1913.8|1913.6|1913.4|1913|10140
1640188590000|2021-12-22 15:56:30|1913.6|1913.2|1913.8|1913.4|1913.8|1913.4|1913.4|1913|2050
1640188600000|2021-12-22 15:56:40|1913.6||1913.6||1913.8||1913.6||0
1640188610000|2021-12-22 15:56:50|1913.4|1913.2|1913.6|1913.2|1913.6|1913.2|1913.4|1913.2|1039
1640188620000|2021-12-22 15:57:00|1913.4|1913.4|1913.6|1913.4|1913.6|1913.4|1913.4|1913.2|1429
1640188630000|2021-12-22 15:57:10|1913.8|1913.6|1913.8|1913.4|1914|1913.8|1913.8|1913.4|2418
1640188640000|2021-12-22 15:57:20|1914|1913.6|1914|1913.6|1914|1913.8|1913.8|1913.4|1363
1640188650000|2021-12-22 15:57:30|1913.8||1913.8||1914||1913.8||0
1640188660000|2021-12-22 15:57:40|1914|1913.4|1913.8|1913.4|1914|1913.6|1913.8|1913.4|736
1640188670000|2021-12-22 15:57:50|1914|1913.6|1913.6|1913.4|1914|1913.8|1913.6|1913.4|3140
1640188680000|2021-12-22 15:58:00|1913.8|1913.2|1913.4|1913|1913.8|1913.4|1913.2|1913|12528
1640188690000|2021-12-22 15:58:10|1913.6|1913.2|1913.4|1913.2|1913.8|1913.4|1913.4|1913.2|104
1640188700000|2021-12-22 15:58:20|1913.6|1913|1913|1912.6|1913.6|1913|1913|1912.6|21935
1640188710000|2021-12-22 15:58:30|1913.2|1912.8|1912.8|1912.4|1913.2|1912.8|1912.8|1912.4|8571
1640188720000|2021-12-22 15:58:40|1912.6|1912.6|1912.4|1912|1912.6|1912.6|1912.2|1912|630
1640188730000|2021-12-22 15:58:50|1912.6|1912.2|1912.6|1912|1912.6|1912.4|1912.4|1912|2264
1640188740000|2021-12-22 15:59:00|1912.4|1912.2|1912.6|1912.2|1912.6|1912.2|1912.2|1912|3398
1640188750000|2021-12-22 15:59:10|1912.4|1912|1912.8|1912.4|1912.8|1912.6|1912.2|1912|9549
1640188760000|2021-12-22 15:59:20|1912.6|1912.2|1912.4|1912|1912.8|1912.2|1912.2|1912|1149
1640188770000|2021-12-22 15:59:30|1912.6|1912.2|1912.6|1912.2|1912.6|1912.4|1912.6|1912.2|150
1640188780000|2021-12-22 15:59:40|1912.8|1912.4|1913|1912.6|1913.2|1912.8|1912.6|1912.4|1797
1640188790000|2021-12-22 15:59:50|1913.2|1912.8|1913|1912.6|1913.2|1913|1913|1912.6|868
1640188800000|2021-12-22 16:00:00|1913.2|1912.8|1913|1912.8|1913.2|1912.8|1913|1912.8|637
1640188810000|2021-12-22 16:00:10|1913.2|1913|1913.2|1912.8|1913.4|1913|1913.2|1912.8|1300
1640188820000|2021-12-22 16:00:20|1913|1912.6|1913|1912.8|1913.4|1912.8|1912.8|1912.6|2743
1640188830000|2021-12-22 16:00:30|1913.2|1912.6|1913.2|1912.8|1913.2|1913|1913|1912.6|131
1640188840000|2021-12-22 16:00:40|1913|1912.6|1913|1912.6|1913.4|1913|1913|1912.6|1953
1640188850000|2021-12-22 16:00:50|1912.8|1912.8|1913.2|1912.8|1913.2|1913|1912.8|1912.8|632
1640188860000|2021-12-22 16:01:00|1913|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|131
1640188870000|2021-12-22 16:01:10|1912.8|1912.6|1913|1912.8|1913|1912.8|1912.8|1912.6|2634
1640188880000|2021-12-22 16:01:20|1913.2|1913|1913.4|1913|1913.4|1913.2|1913.2|1912.8|1294
1640188890000|2021-12-22 16:01:30||1913.2||1913||1913.2||1913|1650
1640188900000|2021-12-22 16:01:40|1913.6|1913.2|1913.8|1913.2|1913.8|1913.4|1913.6|1913.2|1264
1640188910000|2021-12-22 16:01:50|1914|1913.4|1913.4|1913.2|1914|1913.8|1913.4|1913.2|13102
1640188920000|2021-12-22 16:02:00|1913.2|1913|1913.2|1912.8|1913.4|1913.2|1912.8|1912.6|8130
1640188930000|2021-12-22 16:02:10|1913|1912.6|1913|1912.6|1913.2|1912.8|1912.8|1912.6|2661
1640188940000|2021-12-22 16:02:20|1912.8|1912.8|1912.8|1912.6|1913|1912.8|1912.8|1912.6|0
1640188950000|2021-12-22 16:02:30|1912.6|1912.4|1912.6|1912.2|1912.8|1912.6|1912.6|1912.2|1080
1640188960000|2021-12-22 16:02:40|1912.4|1912|1912.6|1912.4|1912.6|1912.4|1912.4|1912|313
1640188970000|2021-12-22 16:02:50|1912.8|1912.2|1912.6|1912.2|1912.8|1912.6|1912.2|1912|8578
1640188980000|2021-12-22 16:03:00|1912.8|1912.4|1912.4|1912.2|1912.8|1912.6|1912.2|1911.8|405
1640188990000|2021-12-22 16:03:10|1912.2|1912|1912|1911.6|1912.4|1912|1911.6|1911.4|26384
1640189000000|2021-12-22 16:03:20|1912.2|1911.8|1912.4|1912.2|1912.4|1912.2|1912.2|1911.8|1168
1640189010000|2021-12-22 16:03:30|1912.2|1912|1913|1912.6|1913|1912.6|1912.2|1912|1895
1640189020000|2021-12-22 16:03:40|1912.8|1912.4|1912.8|1912.4|1913|1912.6|1912.6|1912.2|1671
1640189030000|2021-12-22 16:03:50|1913|1912.6|1912.6|1912.2|1913|1912.6|1912.6|1912.2|0
1640189040000|2021-12-22 16:04:00|1912.8|1912.4|1912.4|1912.2|1912.8|1912.4|1912.4|1912|1430
1640189050000|2021-12-22 16:04:10|1912.6|1912.4|1912.8|1912.4|1912.8|1912.4|1912.6|1912.2|350
1640189060000|2021-12-22 16:04:20|1912.6|1912.2|1912.6|1912.2|1912.6|1912.2|1912.4|1912|131
1640189070000|2021-12-22 16:04:30|1912.8|1912.4|1912.6|1912.2|1912.8|1912.6|1912.4|1912.2|1829
1640189080000|2021-12-22 16:04:40|1912.4|1912|1912|1911.6|1912.4|1912.2|1911.8|1911.4|3015
1640189090000|2021-12-22 16:04:50|1911.8|1911.8|1912|1911.6|1912.2|1911.8|1911.8|1911.6|1997
1640189100000|2021-12-22 16:05:00|1911.8|1911.8|1911.8|1911.6|1911.8|1911.8|1911.4|1911.2|2768
1640189110000|2021-12-22 16:05:10|1912|1911.8|1912.2|1911.8|1912.2|1912|1911.8|1911.6|2140
1640189120000|2021-12-22 16:05:20|1912|1911.6|1911.6|1911.2|1912.2|1911.6|1911.6|1911.2|1547
1640189130000|2021-12-22 16:05:30|1911.4|1911|1911|1910.8|1911.6|1911.2|1911|1910.6|3212
1640189140000|2021-12-22 16:05:40|1910.8|1910.6|1911.4|1911|1911.4|1911|1910.8|1910.4|2958
1640189150000|2021-12-22 16:05:50|1911.6|1911.2|1910.6|1910.2|1911.8|1911.4|1910.4|1910.2|2731
1640189160000|2021-12-22 16:06:00|1910.4|1910.4|1910.4|1910.2|1910.6|1910.4|1910.2|1910|617
1640189170000|2021-12-22 16:06:10|1910.2|1910|1910.6|1910.4|1910.6|1910.4|1910|1909.8|1326
1640189180000|2021-12-22 16:06:20|1910.8|1910.2|1910.8|1910.4|1910.8|1910.6|1910.8|1910.2|339
1640189190000|2021-12-22 16:06:30|1910.6|1910.2|1910.8|1910.4|1910.8|1910.6|1910.6|1910.2|1270
1640189200000|2021-12-22 16:06:40|1911|1910.6|1910.6|1910.4|1911|1910.8|1910.6|1910.2|736
1640189210000|2021-12-22 16:06:50|1910.8|1910.2|1911.2|1911|1911.2|1911|1910.6|1910.2|3213
1640189220000|2021-12-22 16:07:00|1911.4|1910.8|1910.8|1910.6|1911.4|1911|1910.8|1910.6|283
1640189230000|2021-12-22 16:07:10|1911|1910.4|1910.8|1910.6|1911|1910.8|1910.8|1910.4|1332
1640189240000|2021-12-22 16:07:20|1910.6|1910.4|1910.6|1910.4|1910.8|1910.4|1910.2|1910|2614
1640189250000|2021-12-22 16:07:30|1910.8|1910.2|1910.6|1910.2|1910.8|1910.4|1910.4|1910|186
1640189260000|2021-12-22 16:07:40|1910.8|1910.4|1910.6|1910.4|1911|1910.6|1910.6|1910.2|236
1640189270000|2021-12-22 16:07:50|1910.8|1910.6|1910.8|1910.6|1911|1910.6|1910.8|1910.4|123
1640189280000|2021-12-22 16:08:00|1911|1910.4|1910.6|1910.4|1911|1910.4|1910.4|1910|283
1640189290000|2021-12-22 16:08:10|1910.4|1910.2|1910.4|1910|1910.6|1910.2|1910.2|1909.8|279
1640189300000|2021-12-22 16:08:20|1910.2|1909.8|1910|1909.6|1910.2|1910|1909.8|1909.4|1275
1640189310000|2021-12-22 16:08:30|1910.2|1909.8|1910.2|1909.8|1910.2|1910|1910|1909.8|963
1640189320000|2021-12-22 16:08:40|1910|1910|1910.2|1909.8|1910.2|1910|1910|1909.8|131
1640189330000|2021-12-22 16:08:50|1910|1910|1910.2|1910|1910.4|1910.2|1910|1909.8|288
1640189340000|2021-12-22 16:09:00|1910.4|1910.2|1910.6|1910|1910.6|1910.2|1910.2|1910|673
1640189350000|2021-12-22 16:09:10|1910.4|1910.2|1910.6|1910.4|1910.8|1910.6|1910.4|1910.2|2808
1640189360000|2021-12-22 16:09:20|1910.8|1910.6|1910.8|1910.4|1910.8|1910.6|1910.6|1910.4|0
1640189370000|2021-12-22 16:09:30|1910.6|1910.6|1910.8|1910.6|1910.8|1910.6|1910.6|1910.6|359
1640189380000|2021-12-22 16:09:40|1911|1910.8|1911|1910.8|1911|1910.8|1911|1910.6|364
1640189390000|2021-12-22 16:09:50|1911.2|1911|1911.2|1910.8|1911.2|1911|1911|1910.6|228
1640189400000|2021-12-22 16:10:00|1911||1911.2||1911.2||1911||0
1640189410000|2021-12-22 16:10:10|1911.4|1911|1911.4|1911|1911.4|1911|1911.4|1911|100
1640189420000|2021-12-22 16:10:20|1911.2|1911.2|1911.4|1911.2|1911.6|1911.4|1911.2|1911|839
1640189430000|2021-12-22 16:10:30|1911.6|1911.4|1912.2|1911.8|1912.4|1912.2|1911.6|1911.2|1831
1640189440000|2021-12-22 16:10:40|1912.4|1912|1912.4|1912.2|1912.6|1912.2|1912.2|1912|210
1640189460000|2021-12-22 16:11:00|1912.6|1912.4|1912|1911.6|1912.6|1912.4|1911.8|1911.4|2694
1640189470000|2021-12-22 16:11:10|1912.2|1911.8|1912.2|1911.8|1912.2|1912|1912.2|1911.8|2550
1640189480000|2021-12-22 16:11:20|1912.4|1912|1912.2|1911.8|1912.4|1912.2|1912|1911.8|4572
1640189490000|2021-12-22 16:11:30|1912.4|1912|1912.4|1912.2|1912.8|1912.4|1912.4|1912|3785
1640189500000|2021-12-22 16:11:40|1912.2|1912|1912.4|1912|1912.4|1912|1912.2|1912|5803
1640189510000|2021-12-22 16:11:50|1912.2|1912.2|1912.4|1912|1912.4|1912.2|1912.2|1912|2019
1640189520000|2021-12-22 16:12:00|1912.2|1911.8|1912.2|1911.8|1912.4|1912|1912|1911.8|10100
1640189530000|2021-12-22 16:12:10|1912|1912|1912|1911.6|1912|1912|1911.8|1911.4|3750
1640189540000|2021-12-22 16:12:20|1912.2|1911.8|1912.2|1911.8|1912.2|1911.8|1912.2|1911.6|1030
1640189550000|2021-12-22 16:12:30|1912.4|1912|1912.2|1912|1912.4|1912|1912.2|1911.8|2293
1640189560000|2021-12-22 16:12:40|1912|1911.8|1912.2|1911.8|1912.2|1912|1912|1911.6|745
1640189570000|2021-12-22 16:12:50|1912.4|1912|1912.4|1912|1912.4|1912|1912.2|1911.8|0
1640189580000|2021-12-22 16:13:00|1912.2|1912.2|1912.4|1912.2|1912.6|1912.4|1912.2|1912|1268
1640189590000|2021-12-22 16:13:10|1912.6|1912|1912.8|1912.4|1912.8|1912.6|1912.6|1912|900
1640189600000|2021-12-22 16:13:20|1913|1912.6|1913|1912.6|1913|1912.8|1912.8|1912.6|2949
1640189610000|2021-12-22 16:13:30|1913.2|1912.8|1913.6|1913.4|1913.6|1913.4|1913|1912.6|3547
1640189620000|2021-12-22 16:13:40|1913.8|1913.6|1913.8|1913.6|1914|1913.6|1913.6|1913.4|968
1640189630000|2021-12-22 16:13:50|1914|1913.8|1913.8|1913.6|1914|1913.8|1913.8|1913.4|1574
1640189640000|2021-12-22 16:14:00|1913.6|1913.4|1914|1913.8|1914|1913.8|1913.6|1913.4|1653
1640189650000|2021-12-22 16:14:10|1914.4|1914|1914.8|1914.4|1914.8|1914.6|1914.2|1914|19489
1640189660000|2021-12-22 16:14:20|1915|1914.2|1914.8|1914.6|1915|1914.8|1914.8|1914.2|6458
1640189670000|2021-12-22 16:14:30|1915|1914.8|1915|1914.8|1915|1914.8|1915|1914.8|1757
1640189680000|2021-12-22 16:14:40|1915.2|1914.6|1915.2|1915|1915.4|1915|1915.2|1914.6|6040
1640189690000|2021-12-22 16:14:50|1915.4|1915|1915.4|1915|1915.4|1915|1915.4|1915|0
1640189700000|2021-12-22 16:15:00|1915|1914.6|1914.6|1914|1915.2|1914.8|1914.4|1913.8|1594
1640189710000|2021-12-22 16:15:10|1914.4|1913.8|1914.4|1913.8|1914.6|1914|1914.2|1913.6|14
1640189720000|2021-12-22 16:15:20|1914|1913.6|1913.8|1913.2|1914.2|1913.8|1913.8|1913.2|864
1640189730000|2021-12-22 16:15:30|1914|1913.4|1913.6|1913|1914|1913.6|1913.6|1913|205
1640189740000|2021-12-22 16:15:40|1913.8|1913.2|1914.2|1913.6|1914.2|1913.6|1913.8|1913|130
1640189750000|2021-12-22 16:15:50|1914.4|1913.4|1914|1913.6|1914.4|1913.6|1914|1913.4|285
1640189760000|2021-12-22 16:16:00|1913.8|1913.4|1914|1913.4|1914.2|1913.6|1913.8|1913.4|0
1640189770000|2021-12-22 16:16:10|1913.8|1913.6|1914|1913.4|1914|1913.6|1913.8|1913.2|316
1640189780000|2021-12-22 16:16:20|1913.8|1913.2|1914|1913.6|1914|1913.6|1913.8|1913.2|0
1640189790000|2021-12-22 16:16:30|1913.8|1913.4|1913.6|1913.2|1913.8|1913.4|1913.4|1913|2108
1640189800000|2021-12-22 16:16:40|1913.4|1913|1913.8|1913.2|1913.8|1913.2|1913.4|1912.8|0
1640189810000|2021-12-22 16:16:50|1913.6|1913|1913.6|1913|1913.8|1913.2|1913.4|1913|728
1640189820000|2021-12-22 16:17:00|1913.4|1912.8|1913.4|1912.8|1913.8|1913.2|1913.4|1912.8|884
1640189830000|2021-12-22 16:17:10|1913.6|1913|1913.6|1913|1913.8|1913.2|1913.4|1912.8|298
1640189840000|2021-12-22 16:17:20|1913.8|1913.2|1913.6|1913|1913.8|1913.2|1913.6|1913|0
1640189850000|2021-12-22 16:17:30|1913.8|1913.2|1914|1913.4|1914|1913.4|1913.8|1913.2|0
1640189860000|2021-12-22 16:17:40|1913.6|1913.2|1913.4|1912.8|1913.6|1913.2|1913.4|1912.8|662
1640189870000|2021-12-22 16:17:50|1913.6|1913|1913.6|1913.2|1913.6|1913.2|1913.6|1913|0
1640189880000|2021-12-22 16:18:00|1914|1913.4|1913.4|1913|1914|1913.4|1913.4|1913|1026
1640189890000|2021-12-22 16:18:10|1913.6|1912.8|1913.6|1913|1913.6|1913|1913.4|1912.8|25
1640189900000|2021-12-22 16:18:20|1913.4|1913.2|1913.4|1913|1913.6|1913.2|1913.4|1913|0
1640189910000|2021-12-22 16:18:30|1913.6|1913.2|1913.4|1913|1913.6|1913.2|1913.2|1912.8|2000
1640189920000|2021-12-22 16:18:40|1913.2|1912.8|1913.2|1912.8|1913.4|1913|1913|1912.6|1196
1640189930000|2021-12-22 16:18:50|1913.4|1913|1913.2|1912.8|1913.4|1913|1913.2|1912.8|859
1640189940000|2021-12-22 16:19:00|1913.4|1912.6|1913.4|1912.8|1913.4|1913|1913.2|1912.6|0
1640189950000|2021-12-22 16:19:10|1913.2|1912.6|1913.4|1913|1913.4|1913|1913.2|1912.6|0
1640189960000|2021-12-22 16:19:20|1913.2|1912.8|1913.2|1912.6|1913.2|1912.8|1913|1912.4|559
1640189970000|2021-12-22 16:19:30|1913.4|1912.8|1913.6|1913|1913.6|1913|1913.2|1912.6|148
1640189980000|2021-12-22 16:19:40|1913.8|1913.2|1913.8|1913.2|1913.8|1913.4|1913.6|1913|0
1640189990000|2021-12-22 16:19:50|1913.6|1913|1914|1913.4|1914|1913.6|1913.4|1913|57
1640190000000|2021-12-22 16:20:00|1914|1913.6|1914.2|1913.6|1914.2|1913.8|1913.8|1913.6|345
1640190010000|2021-12-22 16:20:10|1914|1913.4|1914|1913.4|1914.2|1913.6|1914|1913.4|68
1640190020000|2021-12-22 16:20:20|1914.2|1913.6|1914.4|1914|1914.6|1914.2|1914.2|1913.6|261
1640190030000|2021-12-22 16:20:30|1914.6|1914.2|1914.6|1914.2|1914.6|1914.2|1914.4|1914|0
1640190040000|2021-12-22 16:20:40|1914.4|1914|1914.6|1914|1914.8|1914.2|1914.4|1914|24
1640190050000|2021-12-22 16:20:50|1914.8|1914.2|1914.6|1914.2|1914.8|1914.2|1914.6|1914|0
1640190060000|2021-12-22 16:21:00|1914.4|1914|1914.2|1913.8|1914.6|1914.2|1914.2|1913.6|110
1640190070000|2021-12-22 16:21:10|1914.6|1914|1914.4|1913.8|1914.6|1914|1914.4|1913.8|304
1640190080000|2021-12-22 16:21:20|1914.2|1914|1914.8|1914|1914.8|1914|1914.2|1913.8|0
1640190090000|2021-12-22 16:21:30|1914.6|1913.8|1914.2|1913.6|1914.6|1914|1914.2|1913.6|103
1640190100000|2021-12-22 16:21:40|1914.4|1913.8|1914.4|1913.8|1914.6|1914|1914.2|1913.6|440
1640190110000|2021-12-22 16:21:50|1914.6|1914|1914.4|1913.8|1914.6|1914|1914.2|1913.8|0
1640190120000|2021-12-22 16:22:00|1914.6|1914|1914.4|1914|1914.6|1914.2|1914.4|1914|232
1640190130000|2021-12-22 16:22:10|1914.6|1913.8|1914.4|1914|1914.6|1914.2|1914.4|1913.8|131
1640190140000|2021-12-22 16:22:20|1914.6|1913.8|1914.6|1914.2|1914.6|1914.2|1914.4|1913.8|0
1640190150000|2021-12-22 16:22:30|1914.4|1914|1914|1913.6|1914.4|1914|1914|1913.6|83
1640190160000|2021-12-22 16:22:40|1914.2|1913.4|1914.4|1914|1914.4|1914|1914|1913.4|684
1640190170000|2021-12-22 16:22:50|1914.2|1913.8|1914.4|1913.8|1914.4|1914|1914.2|1913.6|0
1640190180000|2021-12-22 16:23:00|1914.6|1914|1914|1913.4|1914.6|1914|1914|1913.4|0
1640190190000|2021-12-22 16:23:10|1913.6|1913.2|1913.8|1913.4|1914|1913.6|1913.6|1913.2|967
1640190200000|2021-12-22 16:23:20|1914|1913.6|1913.8|1913.4|1914|1913.6|1913.8|1913.4|0
1640190210000|2021-12-22 16:23:30|1914|1913.6|1913|1912.6|1914|1913.6|1913|1912.6|1259
1640190220000|2021-12-22 16:23:40|1912.8|1912.2|1913.4|1912.8|1913.6|1913|1912.8|1912.2|131
1640190230000|2021-12-22 16:23:50|1913.6|1913|1913.8|1913.4|1913.8|1913.4|1913.4|1912.8|131
1640190240000|2021-12-22 16:24:00|1913.6|1913|1913.4|1912.8|1913.8|1913.2|1913.4|1912.8|0
1640190250000|2021-12-22 16:24:10|1913.6|1913|1913.8|1913.4|1913.8|1913.4|1913.6|1913|299
1640190260000|2021-12-22 16:24:20|1914|1913.2|1914|1913.4|1914.2|1913.4|1914|1913.2|0
1640190270000|2021-12-22 16:24:30|1914.2|1913.6|1914.4|1913.8|1914.4|1913.8|1914.2|1913.6|232
1640190280000|2021-12-22 16:24:40|1914.6|1914|1914.6|1914|1914.6|1914.2|1914.4|1913.8|440
1640190290000|2021-12-22 16:24:50|1915|1914.4|1914.6|1914.2|1915|1914.4|1914.6|1914.2|0
1640190300000|2021-12-22 16:25:00|1914.4|1914|1914.6|1914|1914.6|1914|1914.4|1913.8|350
1640190310000|2021-12-22 16:25:10|1914.4|1913.8|1914.4|1913.8|1914.6|1914|1914.4|1913.8|785
1640190320000|2021-12-22 16:25:20|1914.6|1914|1914.4|1913.8|1914.8|1914.2|1914.2|1913.6|2294
1640190330000|2021-12-22 16:25:30|1914.2|1913.6|1914.4|1913.8|1914.4|1913.8|1914.2|1913.6|0
1640190340000|2021-12-22 16:25:40|1914.2|1913.6|1914.2|1913.8|1914.4|1913.8|1914|1913.6|138
1640190350000|2021-12-22 16:25:50|1914.4|1913.6|1914.2|1913.6|1914.4|1913.8|1914.2|1913.6|49
1640190360000|2021-12-22 16:26:00|1914|1913.8|1914.4|1914|1914.4|1914|1914|1913.6|1050
1640190370000|2021-12-22 16:26:10|1914.6|1914.2|1914.4|1914|1914.8|1914.2|1914.4|1913.8|768
1640190380000|2021-12-22 16:26:20|1914.6|1914.2|1914.8|1914.2|1914.8|1914.4|1914.4|1914|300
1640190390000|2021-12-22 16:26:30|1914.4|1914|1914.6|1914|1914.8|1914.2|1914.4|1914|0
1640190400000|2021-12-22 16:26:40|1914.8|1914.2|1914.8|1914.4|1914.8|1914.4|1914.8|1914.2|924
1640190410000|2021-12-22 16:26:50|1915|1914.6|1914.8|1914.2|1915|1914.6|1914.8|1914.2|0
1640190420000|2021-12-22 16:27:00|1914.6|1914|1914.4|1914|1914.6|1914.2|1914.4|1914|500
1640190430000|2021-12-22 16:27:10|1914.6|1914.2|1914.4|1914|1914.6|1914.2|1914.4|1914|0
1640190440000|2021-12-22 16:27:20|1914.6|1914.2|1914.6|1914.2|1914.8|1914.2|1914.4|1914|0
1640190450000|2021-12-22 16:27:30|1914.4|1914|1914.6|1914|1914.6|1914|1914.4|1913.8|0
1640190460000|2021-12-22 16:27:40|1914.4|1913.8|1914.4|1913.8|1914.4|1913.8|1914.4|1913.8|0
1640190470000|2021-12-22 16:27:50|1914.6|1914|1914.6|1914.2|1914.6|1914.2|1914.4|1914|10
1640190480000|2021-12-22 16:28:00|1914.8|1914|1914.8|1914.2|1915|1914.4|1914.8|1914|100
1640190490000|2021-12-22 16:28:10|1914.6|1914|1914.6|1914|1914.8|1914.2|1914.2|1913.6|0
1640190500000|2021-12-22 16:28:20|1915|1914.4|1915|1914.6|1915|1914.6|1914.8|1914.2|0
1640190510000|2021-12-22 16:28:30|1914.8|1914.4|1915|1914.4|1915.2|1914.6|1914.8|1914.2|519
1640190520000|2021-12-22 16:28:40|1914.8|1914.6|1915.4|1914.8|1915.4|1914.8|1914.8|1914.4|1162
1640190530000|2021-12-22 16:28:50|1915|1915|1915.6|1915|1915.6|1915|1915|1914.4|10
1640190540000|2021-12-22 16:29:00|1916|1915.4|1916.2|1915.6|1916.2|1915.6|1916|1915.2|672
1640190550000|2021-12-22 16:29:10|1916|1915.4|1916|1915.6|1916|1915.6|1915.8|1915.2|12
1640190560000|2021-12-22 16:29:20|1915.8|1915.2|1916|1915.4|1916.4|1915.8|1915.8|1915.2|904
1640190570000|2021-12-22 16:29:30|1916.2|1915.6|1916|1915.6|1916.2|1915.6|1916|1915.4|0
1640190580000|2021-12-22 16:29:40|1916.2|1915.8|1916.2|1915.8|1916.2|1915.8|1916|1915.6|100
1640190590000|2021-12-22 16:29:50|1916.4|1916.2|1917|1916.6|1917.2|1916.8|1916.4|1916.2|1118
1640246410000|2021-12-23 08:00:10|1928.2|1926.4|1927.6|1926|1928.2|1926.6|1927.6|1926|70792
1640246420000|2021-12-23 08:00:20|1927.4|1925.2|1927.6|1925.8|1928.2|1926.2|1925.4|1923.6|47875
1640246430000|2021-12-23 08:00:30|1927.2|1925.2|1926|1924|1928|1925.8|1924.8|1922.8|5800
1640246440000|2021-12-23 08:00:40|1926.6|1924.2|1925.6|1923.8|1926.6|1925|1924.4|1922.8|2648
1640246450000|2021-12-23 08:00:50|1926.2|1924|1926.8|1925.4|1927.6|1926|1926|1924|1507
1640246460000|2021-12-23 08:01:00|1927|1925.6|1926.6|1925.6|1928.2|1927|1926.4|1925.4|10857
1640246470000|2021-12-23 08:01:10|1926.4|1925.4|1928.8|1927.6|1929|1927.6|1925.8|1925|422
1640246480000|2021-12-23 08:01:20|1928.6|1927.8|1928|1926.6|1928.6|1928|1927.2|1926.6|9609
1640246490000|2021-12-23 08:01:30|1927.8|1927|1928.2|1927|1928.4|1927.2|1927.2|1926.6|8532
1640246500000|2021-12-23 08:01:40|1928.4|1926.8|1928|1926.8|1928.4|1926.8|1927|1926.2|2577
1640246510000|2021-12-23 08:01:50|1928.4|1927|1928.6|1927.2|1928.6|1927.2|1928.2|1927|0
1640246520000|2021-12-23 08:02:00|1928.4|1927|1928.6|1927.4|1928.8|1927.8|1928.2|1926.8|971
1640246530000|2021-12-23 08:02:10|1928.4|1927.2|1928.4|1927.4|1928.6|1927.4|1928|1927.2|0
1640246540000|2021-12-23 08:02:20|1928.6|1927.6|1929|1928|1929|1928.6|1928.6|1927.6|4605
1640246550000|2021-12-23 08:02:30|1929.2|1928.2|1929|1928.4|1929.4|1928.4|1929|1928.2|8902
1640246560000|2021-12-23 08:02:40|1929.2|1928|1930.2|1929.2|1930.4|1929.8|1929.2|1928|73449
1640246570000|2021-12-23 08:02:50|1930|1929|1929.8|1928.8|1930.2|1929.2|1929.4|1928.4|3800
1640246580000|2021-12-23 08:03:00|1929.6|1929|1929.2|1928.2|1929.6|1929|1928.8|1928.2|2231
1640246590000|2021-12-23 08:03:10|1928.8|1927.8|1927.6|1926.6|1929.2|1927.8|1927|1925.8|17188
1640246600000|2021-12-23 08:03:20|1927.4|1926.4|1927.4|1926|1928|1926.8|1927.4|1925.8|5500
1640246610000|2021-12-23 08:03:30|1927.6|1926.2|1927.8|1926.8|1928|1927|1927.6|1925.8|859
1640246620000|2021-12-23 08:03:40|1928|1927|1927.8|1926.8|1928.4|1927.2|1927.8|1926.4|10
1640246630000|2021-12-23 08:03:50|1928|1927|1927.8|1926.8|1928.4|1927.8|1927.8|1926.8|0
1640246640000|2021-12-23 08:04:00|1928|1926.6|1928.4|1927.2|1928.4|1927.4|1927.6|1926.4|899
1640246650000|2021-12-23 08:04:10|1928.2|1927.4|1928.4|1927.4|1928.4|1927.6|1928.2|1926.8|0
1640246660000|2021-12-23 08:04:20||1927.6||1927.8||1928||1927.4|2500
1640246670000|2021-12-23 08:04:30|1928.2|1927.4|1927.2|1926.2|1928.4|1927.6|1927|1925.6|10970
1640246680000|2021-12-23 08:04:40|1927.4|1926|1927|1926.2|1927.4|1926.2|1926.8|1925.6|324
1640246690000|2021-12-23 08:04:50||1926||1926.4||1926.4||1926|0
1640246700000|2021-12-23 08:05:00|1926.8|1926.6|1928.2|1927.2|1928.4|1927.2|1926.8|1926|3892
1640246710000|2021-12-23 08:05:10|1928.4|1927.4|1929.4|1928.4|1929.4|1928.4|1928.4|1927.4|5586
1640246720000|2021-12-23 08:05:20|1929.2|1928.2|1928.4|1927.2|1929.2|1928.2|1927.6|1926.6|2841
1640246730000|2021-12-23 08:05:30|1928.6|1927.4|1928.8|1927.6|1928.8|1927.8|1928|1927|2307
1640246740000|2021-12-23 08:05:40|1928.6|1927|1928.6|1927.6|1928.8|1927.6|1928.2|1927|0
1640246750000|2021-12-23 08:05:50|1928.4|1928|1928.6|1927.6|1928.8|1928|1928.4|1927.6|1380
1640246760000|2021-12-23 08:06:00|1928.4|1927.8|1928.4|1927.6|1928.6|1927.8|1928.4|1927.6|0
1640246770000|2021-12-23 08:06:10|1928.6|1927.4|1927.8|1926.8|1928.8|1927.4|1927.8|1926.6|1125
1640246780000|2021-12-23 08:06:20|1927.6|1926.6|1928.8|1927.6|1929|1927.6|1927.4|1926.2|2330
1640246790000|2021-12-23 08:06:30|1928.6|1927.4|1928.6|1927.2|1929|1927.6|1928|1927|2246
1640246800000|2021-12-23 08:06:40|1928.4|1927.4|1929|1928|1929|1928|1928.2|1927|3700
1640246810000|2021-12-23 08:06:50|1928.8|1927.8|1928.6|1927.4|1928.8|1927.8|1928.4|1927.4|0
1640246820000|2021-12-23 08:07:00|1928.4|1927.2|1927.8|1927|1928.4|1927.4|1927.8|1927|0
1640246830000|2021-12-23 08:07:10|1928|1927.2|1928|1927|1928|1927.2|1927|1926.4|10504
1640246840000|2021-12-23 08:07:20|1927.8|1926.8|1928|1927|1928.6|1927.4|1927.8|1926.8|1653
1640246850000|2021-12-23 08:07:30|1927.8|1927.2|1927.2|1926.2|1927.8|1927.2|1927|1926|5305
1640246860000|2021-12-23 08:07:40|1927|1926|1927|1926.4|1927.2|1926.4|1926|1925.2|4713
1640246870000|2021-12-23 08:07:50|1927.2|1926.6|1927.4|1926.4|1927.6|1926.6|1927.2|1926.4|500
1640246880000|2021-12-23 08:08:00|1927.6|1926.6|1927.8|1926.6|1927.8|1926.6|1927.4|1926.6|154
1640246890000|2021-12-23 08:08:10|1927.6|1926.8|1928.2|1927.6|1928.2|1927.6|1927.6|1926.6|10788
1640246900000|2021-12-23 08:08:20|1928|1927.4|1927.8|1927|1928|1927.6|1927.8|1927|2768
1640246910000|2021-12-23 08:08:30|1927.6|1926.8|1927.4|1926.4|1927.6|1926.8|1927.4|1926.4|500
1640246920000|2021-12-23 08:08:40|1927.2|1927|1927.8|1927|1927.8|1927.2|1927|1927|8744
1640246930000|2021-12-23 08:08:50|1927.6|1926.8|1926.6|1926|1928|1926.8|1926.6|1926|5135
1640246940000|2021-12-23 08:09:00|1927|1926.2|1925.8|1925|1927.2|1926.2|1925.8|1925|11414
1640246950000|2021-12-23 08:09:10|1926.2|1925.2|1927|1926|1927|1926|1926.2|1925.2|0
1640246960000|2021-12-23 08:09:20|1926.8|1925.8|1927|1926.2|1927|1926.4|1926.2|1925.4|2500
1640246970000|2021-12-23 08:09:30|1926.8|1926|1926.2|1925.4|1927|1926.6|1926.2|1925.4|3101
1640246980000|2021-12-23 08:09:40|1926.4|1925.6|1926.4|1926|1926.4|1926|1926.4|1925.6|0
1640246990000|2021-12-23 08:09:50|1926.6|1925.8|1926|1925.4|1926.6|1925.8|1926|1925.4|600
1640247000000|2021-12-23 08:10:00|1926.4|1925.6|1926.6|1925.6|1926.6|1926|1926|1925.4|702
1640247010000|2021-12-23 08:10:10|1926.4||1926.6||1926.6||1926.4||0
1640247020000|2021-12-23 08:10:20|1926.4|1925.8|1926|1925.2|1927|1926.4|1926|1925|3816
1640247030000|2021-12-23 08:10:30|1925.8|1925|1926.4|1925.4|1926.4|1925.4|1925.4|1924.6|6758
1640247040000|2021-12-23 08:10:40|1926.2|1925.6|1926.2|1925|1926.2|1925.8|1925.2|1924.8|3322
1640247050000|2021-12-23 08:10:50|1926|1924.8|1925.8|1924.6|1926|1925|1925|1924|3469
1640247060000|2021-12-23 08:11:00|1925.6|1924.8|1925.8|1924.8|1925.8|1924.8|1925.2|1924.6|606
1640247070000|2021-12-23 08:11:10|1925.6|1924.6|1925.6|1924.8|1925.6|1924.8|1925.6|1924.6|0
1640247080000|2021-12-23 08:11:20|1925.4|1924.6|1925.8|1925|1926|1925.2|1925.4|1924.6|2190
1640247090000|2021-12-23 08:11:30|1925.6|1924.8|1925.2|1924.6|1925.6|1924.8|1924.8|1924.4|5141
1640247100000|2021-12-23 08:11:40|1925.4|1924.4|1925.4|1924.6|1925.4|1925|1925|1924.4|150
1640247110000|2021-12-23 08:11:50|1925.8|1924.8|1926.8|1926|1926.8|1926|1925.6|1924.8|3190
1640247120000|2021-12-23 08:12:00|1926.6|1925.8|1926.8|1925.8|1926.8|1925.8|1925.8|1925.2|3964
1640247130000|2021-12-23 08:12:10|1926.4|1926|1926.2|1925.4|1926.4|1926.2|1926.2|1925.2|2849
1640247140000|2021-12-23 08:12:20|1926|1925.2|1926.2|1925.4|1926.4|1925.6|1925.6|1925|1511
1640247150000|2021-12-23 08:12:30|1926|1925.6|1926.2|1925.4|1926.2|1925.6|1926|1925.4|0
1640247160000|2021-12-23 08:12:40|1926.4|1925.6|1926.6|1925.6|1927|1926.4|1926.4|1925.6|2531
1640247170000|2021-12-23 08:12:50|1926.4|1925.4|1926.2|1925.4|1926.6|1926|1926|1925.2|2034
1640247180000|2021-12-23 08:13:00|1926.4|1925.2|1926.6|1925.4|1926.6|1925.8|1926|1925|3393
1640247190000|2021-12-23 08:13:10|1926.4|1925.2|1926|1925.4|1926.4|1925.4|1925.8|1925|0
1640247200000|2021-12-23 08:13:20|1925.8|1925.2|1926.6|1925.8|1926.8|1925.8|1925.8|1925|1279
1640247210000|2021-12-23 08:13:30|1926.4|1926|1926.4|1925.8|1926.4|1926|1926.4|1925.8|0
1640247220000|2021-12-23 08:13:40|1926.2||1926.2||1926.4||1926.2||0
1640247230000|2021-12-23 08:13:50|1926|1925.6|1925.8|1925|1926.2|1925.8|1925.6|1924.6|6254
1640247240000|2021-12-23 08:14:00|1925.6|1924.8|1924.8|1924|1925.6|1924.8|1924.4|1924|3274
1640247250000|2021-12-23 08:14:10|1924.6|1924.2|1925.2|1924.4|1925.2|1924.6|1924.6|1924|509
1640247260000|2021-12-23 08:14:20|1925.6|1924.6|1925.8|1925|1926|1925.4|1925.4|1924.6|575
1640247270000|2021-12-23 08:14:30|1926|1925.2|1926.6|1926|1926.6|1926.2|1926|1925.2|1304
1640247280000|2021-12-23 08:14:40|1926.4|1925.4|1926.2|1925.8|1926.6|1926|1926|1925.2|1305
1640247290000|2021-12-23 08:14:50|1926|1925.6|1926|1925.6|1926.4|1926|1926|1925.4|5000
1640247300000|2021-12-23 08:15:00|1926.2|1925.8|1926.8|1925.8|1927|1926.2|1926.2|1925.6|1482
1640247310000|2021-12-23 08:15:10|1926.6|1925.6|1926|1925.4|1926.6|1925.6|1925.8|1925.2|2371
1640247320000|2021-12-23 08:15:20|1926.2|1925.6|1927.8|1927|1927.8|1927.2|1926.2|1925.6|22892
1640247330000|2021-12-23 08:15:30|1927.6|1926.6|1926.6|1926|1927.6|1927|1926.2|1925.8|4171
1640247340000|2021-12-23 08:15:40|1926.8|1926.2|1927|1926.2|1927.2|1926.4|1926.6|1925.6|1808
1640247350000|2021-12-23 08:15:50||1926.4||1926.2||1926.4||1926.2|0
1640247360000|2021-12-23 08:16:00|1926.8|1926.4|1926.6|1926|1926.8|1926.4|1926.4|1925.6|828
1640247370000|2021-12-23 08:16:10|1927|1926.2|1927|1926.2|1927|1926.2|1927|1926|0
1640247380000|2021-12-23 08:16:20|1926.8|1926|1926.6|1926|1927|1926.2|1926.6|1926|2500
1640247390000|2021-12-23 08:16:30|1926.2|1925.8|1926.6|1926|1927|1926|1926|1925.6|2536
1640247400000|2021-12-23 08:16:40|1926.8|1925.8|1926.6|1926|1927|1926.2|1926.6|1925.8|0
1640247410000|2021-12-23 08:16:50|1926.4|1925.8|1925.8|1925.2|1926.4|1925.8|1925.4|1924.8|4413
1640247420000|2021-12-23 08:17:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.6|1926.2|1925.4|0
1640247430000|2021-12-23 08:17:10|1926|1925.6|1926.8|1926|1926.8|1926|1926|1925.4|731
1640247440000|2021-12-23 08:17:20|1926.6|1925.8|1926.6|1926|1926.8|1926|1926.6|1925.6|0
1640247450000|2021-12-23 08:17:30|1926.4|1925.8|1926.6|1926|1926.6|1926|1926.4|1925.8|902
1640247460000|2021-12-23 08:17:40|||||||||2000
1640247470000|2021-12-23 08:17:50|1926.4|1925.8|1926.2|1925.4|1926.4|1925.8|1926.2|1925.2|272
1640247480000|2021-12-23 08:18:00|1925.8|1925.2|1924.6|1924|1926.2|1925.2|1924.6|1924|2140
1640247490000|2021-12-23 08:18:10|1924.8|1924.4|1924.6|1924|1924.8|1924.4|1924.4|1924|500
1640247500000|2021-12-23 08:18:20|1924.4|1923.8|1924.4|1923.8|1925|1924.2|1924.2|1923.6|5520
1640247510000|2021-12-23 08:18:30|1924|1923.6|1923.6|1923.2|1924.4|1923.6|1923|1922.4|16340
1640247520000|2021-12-23 08:18:40|1923.4|1923|1923.4|1922.8|1923.6|1923|1923.4|1922.8|1575
1640247530000|2021-12-23 08:18:50|1923.2|1922.6|1923.6|1923|1924.2|1923.4|1922.6|1922|4887
1640247540000|2021-12-23 08:19:00|1923.4|1922.8|1923.2|1922.2|1923.4|1923|1922.6|1922.2|3254
1640247550000|2021-12-23 08:19:10|1923|1922.4|1923.2|1922.6|1923.2|1922.8|1922.8|1922.4|1927
1640247560000|2021-12-23 08:19:20|1923|1922.4|1923.4|1922.6|1923.4|1922.6|1922.8|1922.2|465
1640247570000|2021-12-23 08:19:30|1923.2|1922.4|1922.8|1922|1923.2|1922.6|1922|1921.6|6099
1640247580000|2021-12-23 08:19:40|1922.6|1921.8|1923.6|1922.8|1923.8|1922.8|1922.4|1921.8|2487
1640247590000|2021-12-23 08:19:50|1923.8|1923|1924.4|1923.8|1924.4|1923.8|1923.8|1922.8|1166
1640247600000|2021-12-23 08:20:00|1924.6|1924|1923.6|1923.2|1924.6|1924|1923.6|1923.2|3026
1640247610000|2021-12-23 08:20:10|1923.4|1923|1923.8|1923.2|1924|1923.4|1923.2|1923|3428
1640247620000|2021-12-23 08:20:20|1923.6|1923|1923.2|1922.8|1923.6|1923|1923.2|1922.4|2925
1640247630000|2021-12-23 08:20:30|1923|1922.6|1923.2|1922.8|1923.2|1922.8|1922.8|1922.4|1404
1640247640000|2021-12-23 08:20:40|1923.6|1923|1922|1921.8|1923.6|1923|1922|1921.6|12815
1640247650000|2021-12-23 08:20:50|1922.2|1922|1922.4|1921.8|1923|1922.4|1922.2|1921.6|1201
1640247660000|2021-12-23 08:21:00|1922.2|1921.6|1922.4|1921.8|1922.8|1922.2|1922|1921.6|1452
1640247670000|2021-12-23 08:21:10|1922.2|1922|1922.8|1922.4|1923.2|1922.6|1922.2|1922|983
1640247680000|2021-12-23 08:21:20|1923.2|1922.2|1923.2|1922.6|1923.2|1922.8|1923.2|1922.2|671
1640247690000|2021-12-23 08:21:30|1923|1922.8|1923|1922.6|1923.6|1923|1923|1922.4|5600
1640247700000|2021-12-23 08:21:40|1923.2|1922.8|1923.2|1922.6|1923.6|1923.2|1923|1922.2|993
1640247710000|2021-12-23 08:21:50|1923|1922.8|1923.6|1922.8|1923.6|1922.8|1923|1922.6|221
1640247720000|2021-12-23 08:22:00|1923.4|1923|1923.4|1922.8|1923.6|1923|1923.2|1922.6|1000
1640247730000|2021-12-23 08:22:10|1923.2|1923|1923.2|1922.6|1923.6|1923|1923|1922.6|1000
1640247740000|2021-12-23 08:22:20|1923.4|1923|1923.6|1922.8|1923.6|1923|1923|1922.6|1767
1640247750000|2021-12-23 08:22:30|1923.4|1923|1924.4|1923.4|1924.4|1923.8|1923.2|1922.8|1019
1640247760000|2021-12-23 08:22:40|1924.2|1923.6|1922.8|1922.6|1924.2|1923.6|1922.8|1922.4|3103
1640247770000|2021-12-23 08:22:50|1923.2|1922.8|1923.4|1923|1924|1923.6|1922.8|1922.8|2547
1640247780000|2021-12-23 08:23:00|1923.2|1922.8|1923.4|1923|1923.4|1923|1923.2|1922.8|331
1640247790000|2021-12-23 08:23:10|1923.6|1923.2|1923.6|1923|1923.6|1923.2|1923.4|1922.6|103
1640247800000|2021-12-23 08:23:20|1923.8|1923.2|1923.6|1923.2|1924|1923.4|1923.6|1923|431
1640247810000|2021-12-23 08:23:30|1923.4|1923|1923.2|1922.8|1923.6|1923.2|1922.6|1922.2|1791
1640247820000|2021-12-23 08:23:40|1923.4|1923|1924|1923.4|1924|1923.4|1923.4|1922.8|427
1640247830000|2021-12-23 08:23:50|1923.8|1923.2|1924|1923.2|1924|1923.2|1923.6|1923.2|0
1640247840000|2021-12-23 08:24:00|1923.6|1923|1923.6|1923|1924|1923.4|1923.6|1923|404
1640247850000|2021-12-23 08:24:10|1923.4|1923.2|1922.6|1922|1923.4|1923.2|1922.6|1922|675
1640247860000|2021-12-23 08:24:20|1923|1922.2|1923.4|1922.8|1923.4|1923|1923|1922|2173
1640247870000|2021-12-23 08:24:30|1923.2|1922.6|1923|1922.6|1923.2|1922.8|1923|1922.4|3305
1640247880000|2021-12-23 08:24:40|1923.4|1922.8|1923.6|1923.2|1923.8|1923.2|1923.2|1922.6|4030
1640247890000|2021-12-23 08:24:50|1923.8|1923.4|1923.6|1922.8|1924|1923.4|1923.2|1922.8|183
1640247900000|2021-12-23 08:25:00|1923.2|1922.6|1922.8|1922.2|1923.8|1923.2|1922.8|1922.2|11756
1640247910000|2021-12-23 08:25:10|1923.2|1922.4|1923.2|1922.2|1923.2|1922.6|1923.2|1922.2|0
1640247920000|2021-12-23 08:25:20|1923|1922.4|1923.2|1922.2|1923.2|1922.8|1922.6|1922.2|1032
1640247930000|2021-12-23 08:25:30|1923|1922.6|1924.2|1923.8|1924.2|1923.8|1923|1922.4|6893
1640247940000|2021-12-23 08:25:40|1924.6|1923.4|1924.6|1924|1924.8|1924.2|1924.6|1923.4|467
1640247950000|2021-12-23 08:25:50|1924.4|1923.8|1924.8|1924.6|1925|1924.6|1924|1923.8|3780
1640247960000|2021-12-23 08:26:00|1925|1924.2|1925.2|1924.8|1925.8|1924.8|1924.8|1924.2|9100
1640247970000|2021-12-23 08:26:10|1925.6|1925|1925|1924.6|1925.6|1925.2|1924.8|1924.2|18859
1640247980000|2021-12-23 08:26:20|1925.2|1924.8|1925.4|1925.2|1925.6|1925.2|1924.8|1924.4|12838
1640247990000|2021-12-23 08:26:30|1925.6|1925|1925.2|1925|1925.6|1925.2|1925.2|1924.8|2087
1640248000000|2021-12-23 08:26:40|1925.4|1925.2|1925.6|1925.2|1925.6|1925.2|1925.4|1925.2|200
1640248010000|2021-12-23 08:26:50|1926|1925.4|1926|1925.8|1926|1925.8|1925.8|1925.4|2214
1640248020000|2021-12-23 08:27:00|1926.4|1925.6|1926.8|1926.4|1927|1926.6|1926.2|1925.4|1821
1640248030000|2021-12-23 08:27:10|1927|1926.8|1927.8|1927.4|1927.8|1927.4|1926.8|1926.6|14752
1640248040000|2021-12-23 08:27:20|1927.6|1927.2|1927.6|1927.4|1928|1927.6|1927.6|1927|2502
1640248050000|2021-12-23 08:27:30||1927.2||1927.2||1927.4||1927.2|1787
1640248060000|2021-12-23 08:27:40|1927.4|1927|1927.4|1927|1927.6|1927|1927.2|1926.6|703
1640248080000|2021-12-23 08:28:00|1927.2|1926.8|1927.2|1926.8|1927.4|1927|1927|1926.4|4144
1640248090000|2021-12-23 08:28:10|1927.4|1926.6|1927|1926.6|1927.4|1926.6|1926.8|1926.4|0
1640248100000|2021-12-23 08:28:20|1927.2|1926.8|1927.6|1926.8|1927.6|1927.2|1927.2|1926.6|1916
1640248110000|2021-12-23 08:28:30|1927.4|1927|1927.2|1927|1927.6|1927.2|1927.2|1926.8|1452
1640248120000|2021-12-23 08:28:40|1927.4|1926.8|1927.4|1927|1927.4|1927|1927.4|1926.8|0
1640248130000|2021-12-23 08:28:50|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.6|1927.2|5743
1640248140000|2021-12-23 08:29:00|1927.6|1927.4|1927.8|1927.2|1928|1927.8|1927.6|1927.2|3765
1640248150000|2021-12-23 08:29:10|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.2|144
1640248160000|2021-12-23 08:29:20|1927.4|1927.2|1927.2|1927|1927.4|1927.2|1927.2|1927|96
1640248170000|2021-12-23 08:29:30|1927|1926.8|1926.8|1926.6|1927|1926.8|1926.6|1926.2|17825
1640248180000|2021-12-23 08:29:40|1926.6|1926.4|1927.6|1927.4|1927.8|1927.4|1926.6|1926.2|5947
1640248190000|2021-12-23 08:29:50|1927.8|1927.2|1927.4|1926.8|1927.8|1927.2|1927.4|1926.8|219
1640248200000|2021-12-23 08:30:00|1927.2|1926.6|1926.8|1926.4|1927.2|1926.6|1926.6|1926.4|663
1640248210000|2021-12-23 08:30:10|1927|1926.6|1927|1926.8|1927.2|1926.8|1926.8|1926.6|0
1640248220000|2021-12-23 08:30:20|1926.8|1926.6|1926.8|1926.6|1927|1926.8|1926.8|1926.6|362
1640248230000|2021-12-23 08:30:30|1927|1926.8|1927.8|1927.2|1928|1927.6|1927|1926.6|21020
1640248240000|2021-12-23 08:30:40||1927||1927.2||1927.2||1927|0
1640248250000|2021-12-23 08:30:50||1927.4||1927.2||1927.4||1927.2|0
1640248260000|2021-12-23 08:31:00|1927.6|1927|1928.2|1927.6|1928.4|1928|1927.4|1927|4786
1640248270000|2021-12-23 08:31:10|1928.4|1927.8|1928.6|1928|1928.8|1928.4|1928.4|1927.8|567
1640248280000|2021-12-23 08:31:20|1928.4|1928.2|1928.2|1927.6|1928.4|1928.2|1928.2|1927.6|500
1640248290000|2021-12-23 08:31:30|1928|1927.8|1928.2|1927.6|1928.2|1927.8|1928|1927.6|548
1640248300000|2021-12-23 08:31:40|1928|1927.4|1927.8|1927.4|1928|1927.4|1927.8|1927.2|3733
1640248310000|2021-12-23 08:31:50||1927.6||1927.4||1927.6||1927.4|0
1640248320000|2021-12-23 08:32:00|1928|1927.6|1928.6|1928|1928.6|1928|1927.8|1927.6|1763
1640248350000|2021-12-23 08:32:30|1928.8|1928.2|1928.4|1928|1928.8|1928.4|1928.4|1928|5335
1640248360000|2021-12-23 08:32:40|1928.6|1928.2|1928.6|1928.2|1928.6|1928.2|1928.6|1928|145
1640248370000|2021-12-23 08:32:50|1928.4|1928|1928.6|1928.2|1928.8|1928.4|1928.4|1928|1417
1640248380000|2021-12-23 08:33:00|1928.8|1928|1928.2|1927.6|1928.8|1928|1928|1927.6|3259
1640248390000|2021-12-23 08:33:10|1928|1927.4|1928|1927.6|1928|1927.6|1927.8|1927.4|251
1640248400000|2021-12-23 08:33:20|1928.2|1927.8|1928|1927.8|1928.2|1928|1928|1927.6|2403
1640248410000|2021-12-23 08:33:30|1928.2|1928.2|1928.6|1928.2|1928.6|1928.2|1928.2|1927.8|3174
1640248420000|2021-12-23 08:33:40|1928.8|1928.4|1929.2|1928.6|1929.2|1928.8|1928.6|1928.4|1368
1640248430000|2021-12-23 08:33:50|1929|1928.8|1929.2|1928.8|1929.2|1928.8|1929|1928.6|2265
1640248440000|2021-12-23 08:34:00|1929|1929|1929.4|1929|1929.4|1929.2|1929|1928.6|1593
1640248450000|2021-12-23 08:34:10|1929.6|1929.2|1929.8|1929.4|1929.8|1929.6|1929.6|1929.2|8581
1640248460000|2021-12-23 08:34:20|1930|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.4|3268
1640248470000|2021-12-23 08:34:30|1930.2|1929.8|1930.4|1930|1930.8|1930.2|1929.8|1929.6|79996
1640248480000|2021-12-23 08:34:40|1930.2|1930.2|1930.4|1930|1930.4|1930.2|1930.2|1930|2131
1640248490000|2021-12-23 08:34:50|1930.2|1929.8|1930|1929.6|1930.2|1929.8|1930|1929.6|975
1640248500000|2021-12-23 08:35:00|1929.8|1929.4|1929.8|1929.4|1930|1929.4|1929.4|1929.2|14297
1640248510000|2021-12-23 08:35:10|1930|1929.6|1929.6|1929.2|1930.2|1929.8|1929.6|1929|6341
1640248520000|2021-12-23 08:35:20|1929.4|1929|1929.6|1928.8|1929.6|1929.2|1929.2|1928.6|2084
1640248530000|2021-12-23 08:35:30|1929.8|1929|1930|1929.2|1930|1929.2|1929.8|1929|0
1640248540000|2021-12-23 08:35:40||1929.4||1929.6||1929.6||1929.4|0
1640248550000|2021-12-23 08:35:50|1929.8|1929.4|1929.6|1928.8|1929.8|1929.4|1929.2|1928.8|131
1640248560000|2021-12-23 08:36:00|1929.4|1928.6|1929.6|1929|1929.6|1929|1928.4|1928|4373
1640248570000|2021-12-23 08:36:10|1929.4|1928.8|1929.6|1929.4|1929.8|1929.4|1929.2|1928.8|3212
1640248580000|2021-12-23 08:36:20|1929.8|1929.6|1930.2|1929.6|1930.2|1929.6|1929.8|1929.6|0
1640248590000|2021-12-23 08:36:30|1930.4|1929.8|1930.6|1930|1930.6|1930|1930.4|1929.8|5000
1640248600000|2021-12-23 08:36:40|1930.4|1929.8|1929.8|1929.2|1930.4|1929.8|1929.8|1929.2|3026
1640248610000|2021-12-23 08:36:50|1929.6|1928.4|1929.6|1929.2|1930.2|1929.6|1929|1928.4|30075
1640248620000|2021-12-23 08:37:00|1929.4|1929|1929.4|1929|1929.6|1929.2|1929.4|1929|1512
1640248630000|2021-12-23 08:37:10|1929.2|1928.8|1929.6|1929|1929.8|1929|1929|1928.6|2199
1640248640000|2021-12-23 08:37:20|1929.4|1929.2|1929.8|1929.4|1930|1929.6|1929.4|1929|1063
1640248650000|2021-12-23 08:37:30|1930|1929.2|1929.4|1928.6|1930|1929.6|1929|1928.6|12368
1640248660000|2021-12-23 08:37:40|1929.2|1928.8|1929|1928.6|1929.4|1929|1929|1928.6|2433
1640248670000|2021-12-23 08:37:50|1929.2|1928.8|1930|1929.6|1930|1929.6|1929.2|1928.8|2282
1640248680000|2021-12-23 08:38:00|1929.8|1929.4|1929.4|1929|1929.8|1929.4|1929.2|1928.8|4538
1640248690000|2021-12-23 08:38:10|1929.2|1928.8|1929|1928.6|1929.2|1928.8|1928.6|1928.2|2198
1640248700000|2021-12-23 08:38:20|1929.2|1928.8|1928.6|1928.2|1929.4|1929|1928.2|1928|2405
1640248710000|2021-12-23 08:38:30|1928.4|1928|1928.2|1928|1928.6|1928.2|1928.2|1928|567
1640248720000|2021-12-23 08:38:40|1928|1927.8|1928.4|1928|1928.4|1928|1927.6|1927.4|4791
1640248730000|2021-12-23 08:38:50|1928.6|1928.2|1928.8|1928.2|1928.8|1928.2|1928.4|1928.2|0
1640248740000|2021-12-23 08:39:00|1928.6|1928|1929.2|1928.6|1929.2|1928.6|1928.4|1928|3488
1640248750000|2021-12-23 08:39:10|1929|1928.4|1929.2|1928.6|1929.2|1928.8|1928.8|1928.2|803
1640248760000|2021-12-23 08:39:20||1928.8||1928.8||1928.8||1928.6|0
1640248770000|2021-12-23 08:39:30|1929.4|1929|1929.8|1929.4|1929.8|1929.4|1929.4|1929|260
1640248780000|2021-12-23 08:39:40|1930|1929.6|1930|1929.6|1930|1929.6|1930|1929.6|12408
1640248790000|2021-12-23 08:39:50|1930.2|1929.8|1930.6|1930|1930.8|1930|1930.2|1929.6|2639
1640248800000|2021-12-23 08:40:00|1930.4|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|1478
1640248810000|2021-12-23 08:40:10|1930.2|1929.8|1929.4|1929|1930.2|1930|1929.4|1929|3204
1640248820000|2021-12-23 08:40:20|1929.6|1929.2|1929.4|1928.8|1929.6|1929.2|1929.4|1928.8|777
1640248830000|2021-12-23 08:40:30|1929.6|1929|1929.8|1929.2|1930|1929.2|1929.6|1929|483
1640248840000|2021-12-23 08:40:40|1929.6|1929.4|1929.4|1929|1929.6|1929.4|1929.4|1929|1647
1640248850000|2021-12-23 08:40:50||1928.8||1928.8||1928.8||1928.8|0
1640248860000|2021-12-23 08:41:00|1929.2|1928.4|1929.2|1928.6|1929.2|1928.6|1929|1928.4|402
1640248870000|2021-12-23 08:41:10|1929.4|1928.8|1929.4|1929|1929.6|1929.4|1929.4|1928.8|663
1640248880000|2021-12-23 08:41:20|1929.6|1929.2|1929.6|1929.2|1929.6|1929.2|1929.4|1929.2|265
1640248890000|2021-12-23 08:41:30|1929.4|1929|1929.8|1929.2|1930|1929.6|1929.4|1929|1063
1640248900000|2021-12-23 08:41:40|1930|1929.4|1930.8|1930.4|1931|1930.4|1929.8|1929.4|1308
1640248910000|2021-12-23 08:41:50|1931|1930.8|1931|1930.6|1931|1930.8|1930.8|1930.4|1441
1640248920000|2021-12-23 08:42:00|1931.2|1930.8|1931|1930.6|1931.8|1931|1930.6|1930|15041
1640248930000|2021-12-23 08:42:10|1931.2||1931.2||1931.2||1931.2||130
1640248940000|2021-12-23 08:42:20|1931.6|1930.8|1931.6|1931|1931.6|1931|1931.4|1930.8|701
1640248950000|2021-12-23 08:42:30|1931.4|1930.8|1931|1930.4|1931.4|1930.8|1931|1930.4|749
1640248960000|2021-12-23 08:42:40|1930.8|1930.6|1930.6|1930.2|1930.8|1930.8|1930.4|1930.2|318
1640248970000|2021-12-23 08:42:50|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.6|1929.8|433
1640248980000|2021-12-23 08:43:00|1930.8|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|0
1640248990000|2021-12-23 08:43:10|1930.6|1930.2|1930.6|1930.2|1930.8|1930.2|1930.4|1930.2|514
1640249000000|2021-12-23 08:43:20|1930.8|1930.4|1930.6|1929.8|1930.8|1930.4|1930|1929.8|5008
1640249010000|2021-12-23 08:43:30|1930.4|1930|1930.6|1930.2|1930.6|1930.2|1930.2|1929.8|990
1640249020000|2021-12-23 08:43:40|1930.4|1930|1930.6|1930.2|1930.6|1930.2|1930.4|1930|363
1640249040000|2021-12-23 08:44:00|1930.8|1930.4|1930.6|1930|1930.8|1930.4|1930.2|1929.8|1478
1640249050000|2021-12-23 08:44:10|1930.4|1929.8|1930.6|1930|1930.6|1930|1930|1929.8|5326
1640249060000|2021-12-23 08:44:20|1930.4|1929.8|1930.2|1929.8|1930.6|1929.8|1930.2|1929.8|0
1640249070000|2021-12-23 08:44:30|1930.6|1930|1930.4|1930|1930.8|1930.4|1930.4|1930|3375
1640249080000|2021-12-23 08:44:40|1930.2|1930.2|1930.8|1930.4|1931.6|1930.8|1929.6|1929.2|19144
1640249090000|2021-12-23 08:44:50|1931|1930.2|1930.8|1930.2|1931|1930.4|1930.4|1930|596
1640249100000|2021-12-23 08:45:00|1930.6|1930|1930.4|1929.6|1930.6|1930|1929.6|1929.2|2027
1640249110000|2021-12-23 08:45:10|1930|1929.8|1930.4|1930|1930.4|1930|1930|1929.6|336
1640249120000|2021-12-23 08:45:20|1930.6|1930.2|1930.8|1930.2|1930.8|1930.2|1930.6|1930.2|0
1640249130000|2021-12-23 08:45:30|1930.6|1930.4|1931|1930.6|1931|1930.6|1930.6|1930|22256
1640249140000|2021-12-23 08:45:40|1931.2|1930.8|1931.2|1930.8|1931.2|1930.8|1930.8|1930.6|615
1640249160000|2021-12-23 08:46:00|1931.6|1931|1931.6|1931.2|1931.6|1931.2|1931.6|1930.6|130
1640249170000|2021-12-23 08:46:10|1931.8|1931.4|1931.8|1931.6|1931.8|1931.6|1931.8|1931.4|130
1640249180000|2021-12-23 08:46:20|1932|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.6|300
1640249190000|2021-12-23 08:46:30|1932|1931.4|1932.4|1932|1932.4|1932|1931.8|1931.4|16832
1640249200000|2021-12-23 08:46:40|1932.2||1932.2||1932.4||1932.2||283
1640249210000|2021-12-23 08:46:50|1932|1931.6|1932|1931.6|1932|1931.8|1932|1931.6|196
1640249220000|2021-12-23 08:47:00|1931.8|1931.8|1932|1931.6|1932|1931.8|1931.8|1931.6|370
1640249230000|2021-12-23 08:47:10|1931.8|1931.8|1932|1931.6|1932|1931.8|1931.8|1931.6|1232
1640249240000|2021-12-23 08:47:20|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.4|1931|444
1640249250000|2021-12-23 08:47:30|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|500
1640249260000|2021-12-23 08:47:40||1931.4||1931.4||1931.4||1931.4|0
1640249280000|2021-12-23 08:48:00|1931.4|1931.2|1931.4|1930.8|1931.4|1931.2|1931.2|1930.6|262
1640249290000|2021-12-23 08:48:10||1930.6||1931||1931||1930.6|0
1640249310000|2021-12-23 08:48:30|1931.2|1930.8|1932|1931.4|1932|1931.6|1931.2|1930.8|1243
1640249320000|2021-12-23 08:48:40|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.4|0
1640249340000|2021-12-23 08:49:00|1931.8|1931.8|1932.2|1932|1932.2|1932|1931.8|1931.8|2252
1640249350000|2021-12-23 08:49:10|1932|1931.8|1932.2|1931.8|1932.2|1931.8|1932|1931.6|1500
1640249360000|2021-12-23 08:49:20|1932.4|1932|1933|1932.6|1933|1932.6|1932.2|1932|4129
1640249370000|2021-12-23 08:49:30|1933.2|1932.8|1933.4|1933.2|1933.6|1933.2|1933.2|1932.8|1600
1640249380000|2021-12-23 08:49:40|1933.2|1933|1933.2|1932.8|1933.4|1933.2|1933|1932.6|2341
1640249390000|2021-12-23 08:49:50|1933|1933|1932.8|1932.4|1933|1933|1932.6|1932.2|2200
1640249400000|2021-12-23 08:50:00|1932.6|1932.2|1932.8|1932.4|1933|1932.4|1932.6|1932|1303
1640249410000|2021-12-23 08:50:10|1932.6|1932.2|1932.8|1932.2|1932.8|1932.2|1932.6|1931.8|1533
1640249420000|2021-12-23 08:50:20|1933|1932.4|1933.2|1932.8|1933.2|1932.8|1932.6|1932.2|2361
1640249430000|2021-12-23 08:50:30|1933|1932.6|1933.2|1933|1933.4|1933.2|1933|1932.6|3588
1640249440000|2021-12-23 08:50:40|1933.4|1933.2|1933.6|1933|1933.8|1933.2|1933.4|1933|2252
1640249450000|2021-12-23 08:50:50|1933.8|1933.2|1934|1933.8|1934|1933.8|1933.8|1933|0
1640249460000|2021-12-23 08:51:00|1933.8|1933.6|1933.8|1933.4|1933.8|1933.6|1933.8|1933.4|2184
1640249470000|2021-12-23 08:51:10|1933.6|1933.6|1934.4|1934|1934.4|1934|1933.6|1933.4|17436
1640249480000|2021-12-23 08:51:20|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934|5018
1640249490000|2021-12-23 08:51:30|1934.8|1934.4|1935|1934.8|1935|1934.8|1934.6|1934.4|19680
1640249500000|2021-12-23 08:51:40|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.8|1934.4|1905
1640249520000|2021-12-23 08:52:00|1935.2|1934.8|1935.4|1935|1935.8|1935.2|1935.2|1934.6|47723
1640249530000|2021-12-23 08:52:10|1935.6|1935.2|1935.6|1935.2|1936|1935.6|1935.6|1935.2|4222
1640249540000|2021-12-23 08:52:20|1935.8|1935.4|1935.8|1935.2|1935.8|1935.4|1935.8|1935.2|36
1640249550000|2021-12-23 08:52:30|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|0
1640249560000|2021-12-23 08:52:40|1935.4|1935.4|1935.4|1935|1935.4|1935.4|1934.8|1934.6|11583
1640249570000|2021-12-23 08:52:50|1935.2|1934.8|1935.4|1935|1935.6|1935|1935.2|1934.8|19
1640249580000|2021-12-23 08:53:00|1935.6|1935.2|1935.8|1935.4|1936|1935.4|1935.4|1935|50
1640249590000|2021-12-23 08:53:10|1935.6|1935.2|1936|1935.8|1936|1935.8|1935.6|1935.2|1659
1640249600000|2021-12-23 08:53:20|1935.8|1935.6|1935.8|1935.4|1936|1935.8|1935.8|1935.4|282
1640249610000|2021-12-23 08:53:30|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|0
1640249620000|2021-12-23 08:53:40|1936|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.4|60
1640249630000|2021-12-23 08:53:50|1935.8|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|1203
1640249640000|2021-12-23 08:54:00|1935.6|1935.2|1935.4|1935|1935.6|1935.4|1935.4|1935|304
1640249660000|2021-12-23 08:54:20|1935.2|1935.2|1936|1935.6|1936|1935.6|1935.2|1935.2|130
1640249670000|2021-12-23 08:54:30|1936.2|1935.8|1936.4|1936|1936.4|1936|1936.2|1935.8|24008
1640249680000|2021-12-23 08:54:40|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.6|2160
1640249690000|2021-12-23 08:54:50|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.4|1935.8|0
1640249700000|2021-12-23 08:55:00|1936.6|1936.2|1936.8|1936.2|1937|1936.6|1936.4|1936|1442
1640249710000|2021-12-23 08:55:10|1936.6|1936|1936.8|1936.4|1936.8|1936.4|1936.4|1935.8|0
1640249720000|2021-12-23 08:55:20|1937||1936.8||1937||1936.8||0
1640249740000|2021-12-23 08:55:40|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.4|1936|6513
1640249750000|2021-12-23 08:55:50|1937|1936.2|1937|1936.6|1937|1936.6|1937|1936.2|758
1640249760000|2021-12-23 08:56:00|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.6|1936.2|5998
1640249770000|2021-12-23 08:56:10|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|3559
1640249780000|2021-12-23 08:56:20|1936.8|1936.4|1937.2|1937|1937.2|1937|1936.8|1936.4|1795
1640249800000|2021-12-23 08:56:40|1937.4|1937.2|1937.6|1937|1937.8|1937.4|1937.4|1937|3188
1640249810000|2021-12-23 08:56:50|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1937|0
1640249820000|2021-12-23 08:57:00|1937.2|1936.8|1937.4|1936.8|1937.4|1936.8|1937|1936.6|355
1640249830000|2021-12-23 08:57:10|1937.6|1937|1938|1937.8|1938|1937.8|1937.6|1937|4833
1640249840000|2021-12-23 08:57:20|1938.4|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|3239
1640249860000|2021-12-23 08:57:40|1938.6|1938.2|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|3417
1640249870000|2021-12-23 08:57:50|1938.6|1938.2|1938.4|1938|1938.8|1938.2|1938.2|1938|525
1640249880000|2021-12-23 08:58:00|1938.2|1938.2|1938.4|1938|1938.6|1938.2|1938.2|1938|652
1640249890000|2021-12-23 08:58:10|1938.2|1938.2|1938.2|1937.8|1938.4|1938.2|1937.8|1937.6|6392
1640249900000|2021-12-23 08:58:20|1938.4|1938|1938.2|1937.8|1938.4|1938|1938.2|1937.8|0
1640249910000|2021-12-23 08:58:30|1938.4|1938|1938.4|1938|1938.6|1938.2|1938.4|1938|0
1640249920000|2021-12-23 08:58:40||1938.2||1938||1938.2||1938|0
1640249930000|2021-12-23 08:58:50|1938.2|1938.2|1938.8|1938.4|1938.8|1938.4|1938.2|1938.2|941
1640249940000|2021-12-23 08:59:00|1939|1938.6|1938.8|1938.6|1939|1938.6|1938.8|1938.4|0
1640249950000|2021-12-23 08:59:10||1938.4||1938.4||1938.6||1938.2|630
1640249960000|2021-12-23 08:59:20|1938.6|1938.6|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|362
1640249970000|2021-12-23 08:59:30|1939|1938.8|1939.4|1939|1939.4|1939|1939|1938.8|9573
1640249980000|2021-12-23 08:59:40|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|800
1640249990000|2021-12-23 08:59:50|1939.8|1939|1939.8|1939.4|1939.8|1939.4|1939.6|1939|2984
1640250000000|2021-12-23 09:00:00|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.2|1938.8|5123
1640250010000|2021-12-23 09:00:10|1939.8|1939.4|1940|1939.8|1940|1939.8|1939.8|1939.4|46294
1640250020000|2021-12-23 09:00:20|1940.4|1940|1940.8|1940.4|1940.8|1940.6|1940.4|1940|35035
1640250030000|2021-12-23 09:00:30|1940.6|1940.2|1940.4|1940|1940.8|1940.2|1940|1939.6|8144
1640250040000|2021-12-23 09:00:40|1940.6|1940.2|1941|1940.6|1941|1940.8|1940.6|1940.2|574
1640250050000|2021-12-23 09:00:50|1941.2|1940.8|1941.4|1941|1941.8|1941.6|1941.2|1940.8|9136
1640250060000|2021-12-23 09:01:00|1941.6|1941.2|1941.8|1941.4|1941.8|1941.4|1941.2|1940.8|8563
1640250070000|2021-12-23 09:01:10|1942|1941.6|1942.6|1942.4|1942.8|1942.4|1942|1941.6|10606
1640250080000|2021-12-23 09:01:20|1942.8|1942.6|1943|1942.6|1943|1942.6|1942.6|1942.4|4118
1640250090000|2021-12-23 09:01:30|1942.8|1942.4|1943|1942.6|1943|1942.8|1942.8|1942.4|1895
1640250100000|2021-12-23 09:01:40|1943.2|1942.8|1943.2|1943|1943.2|1943|1943.2|1942.8|1518
1640250110000|2021-12-23 09:01:50|1943.4|1942.8|1942.8|1942.4|1943.4|1942.8|1942.6|1942.4|12084
1640250120000|2021-12-23 09:02:00|1943|1942.6|1943.2|1942.6|1943.2|1943|1943|1942.4|2847
1640250130000|2021-12-23 09:02:10|1943|1942.4|1942.6|1942.4|1943.2|1943|1942.6|1942.4|2263
1640250140000|2021-12-23 09:02:20|1942.8|1942.2|1942.2|1942|1942.8|1942.4|1942.2|1942|22521
1640250150000|2021-12-23 09:02:30|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942|1941.8|6924
1640250160000|2021-12-23 09:02:40|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.6|1942|2420
1640250170000|2021-12-23 09:02:50|1942.8|1942.4|1942.6|1942|1943.2|1942.8|1942.2|1941.8|16526
1640250180000|2021-12-23 09:03:00|1942.8|1942.2|1943.4|1943|1943.4|1943|1942.6|1942.2|2543
1640250190000|2021-12-23 09:03:10||1943.2||1943||1943.2||1943|101
1640250200000|2021-12-23 09:03:20|1943.2|1943.2|1943.6|1943|1943.8|1943.2|1943.2|1943|3576
1640250210000|2021-12-23 09:03:30|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1943|1093
1640250220000|2021-12-23 09:03:40|1943.4|1943|1944|1943.6|1944|1943.6|1943.2|1942.6|14222
1640250230000|2021-12-23 09:03:50|1943.8|1943.4|1943.6|1943|1943.8|1943.6|1943.2|1942.6|2208
1640250240000|2021-12-23 09:04:00|1943.4|1942.8|1943.2|1942.8|1943.4|1943.2|1942.8|1942.4|1038
1640250250000|2021-12-23 09:04:10|1943|1942.6|1943.2|1942.8|1943.2|1942.8|1942.8|1942.6|129
1640250260000|2021-12-23 09:04:20|1943.6|1943|1943.2|1942.8|1943.6|1943.2|1943|1942.6|8469
1640250270000|2021-12-23 09:04:30|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.2|1942.8|1240
1640250280000|2021-12-23 09:04:40|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.4|1943|898
1640250290000|2021-12-23 09:04:50|1943.2|1942.8|1943|1942.8|1943.2|1942.8|1942.8|1942.2|13002
1640250300000|2021-12-23 09:05:00|1943.2|1943|1943.8|1943.6|1943.8|1943.6|1943.2|1943|0
1640250310000|2021-12-23 09:05:10||1943.4||1943.6||1943.6||1943.4|500
1640250320000|2021-12-23 09:05:20|||||||||300
1640250330000|2021-12-23 09:05:30|1943.6|1943.4|1944.2|1943.8|1944.4|1944|1943.6|1943|707
1640250340000|2021-12-23 09:05:40|1944.4|1943.6|1944|1943.6|1944.4|1944|1943.8|1943.2|42
1640250350000|2021-12-23 09:05:50|1944.2|1943.8|1944.4|1944|1944.4|1944|1944.2|1943.4|75
1640250360000|2021-12-23 09:06:00|1944.2|1944.2|1944.8|1944.4|1945|1944.4|1944|1943.8|4441
1640250370000|2021-12-23 09:06:10|1945|1944.2|1945|1944.6|1945|1944.8|1944.8|1944.2|80
1640250380000|2021-12-23 09:06:20||1944.8||1944.8||1944.8||1944.6|0
1640250390000|2021-12-23 09:06:30|1945.2|1945|1944.8|1944.4|1945.2|1945|1944.6|1944.4|10377
1640250400000|2021-12-23 09:06:40|1944.6|1944.6|1945.2|1944.8|1945.2|1944.8|1944.6|1944.6|780
1640250410000|2021-12-23 09:06:50|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.4|1944.8|161
1640250420000|2021-12-23 09:07:00|1945.8|1945.4|1945.6|1945|1946|1945.6|1945.2|1944.8|10961
1640250430000|2021-12-23 09:07:10|1945.8|1945.2|1945.6|1945.4|1946|1945.4|1945.6|1945.2|1338
1640250440000|2021-12-23 09:07:20|1945.4|1945|1945.8|1945.4|1945.8|1945.4|1945.2|1944.6|3825
1640250450000|2021-12-23 09:07:30|1946|1945.6|1946|1945.6|1946|1945.8|1946|1945.4|312
1640250460000|2021-12-23 09:07:40|1945.8|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|0
1640250470000|2021-12-23 09:07:50|1945.8|1945.4|1945.8|1945.2|1946|1945.4|1945.4|1945|1250
1640250480000|2021-12-23 09:08:00|1945.6|1945|1945.4|1945|1945.8|1945.2|1945.4|1945|2983
1640250490000|2021-12-23 09:08:10|1945.2|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|1178
1640250500000|2021-12-23 09:08:20|1945.2|1944.8|1944.6|1944.2|1945.2|1944.8|1944.2|1943.8|15458
1640250510000|2021-12-23 09:08:30|1945|1944.4|1945|1944.8|1945|1944.8|1944.6|1944.4|7654
1640250520000|2021-12-23 09:08:40|1944.8|1944.6|1945|1944.6|1945.2|1944.8|1944.8|1944.6|534
1640250530000|2021-12-23 09:08:50|1945.2|1944.8|1945.2|1944.8|1945.2|1945|1945|1944.6|1760
1640250540000|2021-12-23 09:09:00|1945|1944.6|1944.8|1944.6|1945.2|1944.8|1944.6|1944.4|4077
1640250550000|2021-12-23 09:09:10|1944.6|1944.4|1945|1944.6|1945.2|1944.8|1944.6|1944.4|1676
1640250560000|2021-12-23 09:09:20|1944.8|1944.4|1944.8|1944.4|1945|1944.6|1944.6|1944.4|523
1640250570000|2021-12-23 09:09:30|1944.6|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|133
1640250580000|2021-12-23 09:09:40|1944.6|1944.2|1944.2|1943.6|1944.6|1944.2|1943.8|1943.4|4373
1640250590000|2021-12-23 09:09:50|1944.4|1943.8|1944.2|1944|1944.4|1944|1944.2|1943.8|0
1640250600000|2021-12-23 09:10:00|1944.4|1943.8|1944.2|1943.8|1944.4|1943.8|1944.2|1943.6|16
1640250610000|2021-12-23 09:10:10|1944.4|1944|1944.6|1944.4|1944.8|1944.4|1944.4|1944|1195
1640250620000|2021-12-23 09:10:20|1944.8|1944.6|1945.6|1945.2|1945.8|1945.6|1944.8|1944.6|5975
1640250630000|2021-12-23 09:10:30|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1944.8|2674
1640250640000|2021-12-23 09:10:40|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|1957
1640250650000|2021-12-23 09:10:50||1945.4||1945.4||1945.4||1945.4|0
1640250660000|2021-12-23 09:11:00|1945.8|1945.6|1946.2|1946|1946.4|1946|1945.8|1945.4|8703
1640250670000|2021-12-23 09:11:10|1946.4|1946.2|1946.4|1946.2|1946.6|1946.2|1946.4|1946.2|50
1640250680000|2021-12-23 09:11:20|1946.2|1946|1946.4|1946.2|1946.4|1946.2|1946.2|1945.8|2262
1640250690000|2021-12-23 09:11:30|1946.2|1946|1946.2|1945.8|1946.2|1946|1946.2|1945.8|2503
1640250700000|2021-12-23 09:11:40|1946||1946.2||1946.2||1946||153
1640250710000|2021-12-23 09:11:50|1946|1945.6|1945.6|1945.2|1946|1945.6|1945|1944.8|16089
1640250720000|2021-12-23 09:12:00|1945.4|1945|1945|1944.6|1945.4|1945.2|1944.6|1944.4|10190
1640250730000|2021-12-23 09:12:10|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.4|975
1640250740000|2021-12-23 09:12:20|1945.2|1944.8|1945.4|1945|1945.4|1945|1945.2|1944.8|2362
1640250750000|2021-12-23 09:12:30|1945.6|1945.2|1946|1945.6|1946.2|1945.8|1945.6|1945.2|812
1640250760000|2021-12-23 09:12:40|1946.2|1945.8|1945.6|1945.2|1946.2|1945.8|1945.4|1945.2|1111
1640250770000|2021-12-23 09:12:50|1945.4|1945|1945.4|1944.8|1945.4|1945|1945|1944.6|15
1640250780000|2021-12-23 09:13:00|1945.2|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1944.6|1000
1640250790000|2021-12-23 09:13:10|1945.2|1944.8|1945.6|1945.4|1945.6|1945.4|1945.2|1944.8|652
1640250800000|2021-12-23 09:13:20|1945.8|1945.2|1945.4|1945|1945.8|1945.4|1945.2|1945|3928
1640250810000|2021-12-23 09:13:30|1945|1945.2|1944.8|1944.4|1945|1945.2|1944.6|1944.2|5551
1640250820000|2021-12-23 09:13:40|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944|1563
1640250830000|2021-12-23 09:13:50|1944.6|1944.2|1944.6|1944.4|1944.6|1944.4|1944.6|1944.2|0
1640250840000|2021-12-23 09:14:00|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.6|1944.2|561
1640250850000|2021-12-23 09:14:10||1944||1944||1944.2||1944|0
1640250860000|2021-12-23 09:14:20|1944.4|1943.8|1944|1943.6|1944.4|1943.8|1943.4|1943|5137
1640250870000|2021-12-23 09:14:30|1944.4|1943.8|1944.6|1944.2|1944.6|1944.2|1944|1943.6|4394
1640250880000|2021-12-23 09:14:40|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.6|1944.4|0
1640250890000|2021-12-23 09:14:50|1944.4|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944|1367
1640250900000|2021-12-23 09:15:00|1944.8|1944.4|1944.4|1944.2|1945|1944.4|1944.4|1944|0
1640250910000|2021-12-23 09:15:10|1944.6|1944|1944.8|1944.6|1944.8|1944.6|1944.6|1944|1197
1640250920000|2021-12-23 09:15:20|1944.6|1944.4|1944.2|1943.8|1944.6|1944.4|1944|1943.8|2737
1640250930000|2021-12-23 09:15:30||1944||1943.8||1944||1943.8|2000
1640250940000|2021-12-23 09:15:40|1944|1944|1944|1943.6|1944.2|1944|1943.8|1943.4|5604
1640250950000|2021-12-23 09:15:50|1943.8|1943.8|1944|1943.6|1944|1943.8|1943.6|1943.4|1581
1640250960000|2021-12-23 09:16:00|1943.8|1943.4|1943.8|1943.6|1943.8|1943.6|1943.6|1943.2|1555
1640250970000|2021-12-23 09:16:10|1944|1943.8|1944.4|1944|1944.4|1944|1944|1943.8|686
1640250980000|2021-12-23 09:16:20|1944.6|1944.2|1945|1944.6|1945|1944.6|1944.6|1944|0
1640250990000|2021-12-23 09:16:30|1945.2|1944.8|1945.8|1945.4|1945.8|1945.4|1945.2|1944.8|13015
1640251000000|2021-12-23 09:16:40|1945.6|1945.2|1945.4|1945.2|1945.6|1945.2|1945.2|1945|7016
1640251010000|2021-12-23 09:16:50|1945|1945|1944.8|1944.4|1945|1945.2|1944.6|1944.2|5000
1640251020000|2021-12-23 09:17:00|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|2004
1640251030000|2021-12-23 09:17:10|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.6|985
1640251040000|2021-12-23 09:17:20|1945.2|1945.2|1945.2|1945|1945.4|1945.2|1945.2|1945|237
1640251050000|2021-12-23 09:17:30|1945|1944.8|1945|1944.8|1945.2|1944.8|1945|1944.6|1204
1640251060000|2021-12-23 09:17:40|1945.2|1945|1945.6|1945.4|1945.6|1945.4|1945.2|1945|597
1640251070000|2021-12-23 09:17:50|1945.8|1945.6|1946|1945.6|1946|1945.8|1945.8|1945.6|4782
1640251080000|2021-12-23 09:18:00|1945.8|1945.8|1946.2|1945.8|1946.2|1945.8|1945.8|1945.8|0
1640251090000|2021-12-23 09:18:10|1946|1945.6|1946|1945.6|1946|1945.6|1945.6|1945.2|2930
1640251100000|2021-12-23 09:18:20|1945.8|1945.4|1946.2|1946|1946.2|1946|1945.6|1945.2|6996
1640251110000|2021-12-23 09:18:30|1946.4|1945.8|1946.4|1945.8|1946.4|1945.8|1946.2|1945.8|1352
1640251120000|2021-12-23 09:18:40|1946.6|1946|1946.6|1946.2|1946.6|1946.2|1946.6|1946|129
1640251130000|2021-12-23 09:18:50|1946.8|1946.4|1946.8|1946.6|1946.8|1946.6|1946.8|1946.4|1052
1640251140000|2021-12-23 09:19:00|1947|1946.8|1947.2|1947|1947.4|1947|1947|1946.8|3833
1640251150000|2021-12-23 09:19:10|1947|1946.8|1946.6|1946.2|1947|1946.8|1946.6|1946.2|2335
1640251160000|2021-12-23 09:19:20|1946.8|1946.4|1947.8|1947.4|1947.8|1947.4|1946.8|1946.2|6265
1640251170000|2021-12-23 09:19:30|1947.6|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947|500
1640251180000|2021-12-23 09:19:40|1947.4||1947.8||1947.8||1947.4||0
1640251190000|2021-12-23 09:19:50|1947.6|1947|1947.4|1947.2|1947.6|1947.2|1947.2|1947|1131
1640251200000|2021-12-23 09:20:00|1947.6|1947.4|1947.8|1947.4|1948|1947.6|1947.4|1947|2105
1640251210000|2021-12-23 09:20:10|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.4|1947|500
1640251220000|2021-12-23 09:20:20|1947.4|1947|1947.8|1947.2|1947.8|1947.2|1947.4|1947|0
1640251230000|2021-12-23 09:20:30|1947.6|1947|1947.2|1946.8|1947.6|1947|1947.2|1946.8|1194
1640251240000|2021-12-23 09:20:40|1947|1947|1947.6|1947.2|1947.6|1947.2|1947|1946.8|2393
1640251250000|2021-12-23 09:20:50|1947.4|1947|1947.4|1947|1947.6|1947.2|1947.2|1946.8|1290
1640251270000|2021-12-23 09:21:10|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|1946.8|1946.4|2902
1640251280000|2021-12-23 09:21:20|1947.4|1947|1947.4|1947.2|1947.4|1947.2|1947.4|1946.8|504
1640251290000|2021-12-23 09:21:30|1947.2|1947|1947.4|1947|1947.4|1947|1947.2|1947|1798
1640251300000|2021-12-23 09:21:40|1947.6|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|837
1640251310000|2021-12-23 09:21:50|1947.6|1947.6|1947.6|1947.4|1948.4|1948|1947.6|1947.2|4503
1640251320000|2021-12-23 09:22:00|1947.8|1947.6|1947.8|1947.6|1948|1947.8|1947.6|1947.4|2998
1640251330000|2021-12-23 09:22:10|1947.6|1947.4|1948.2|1947.6|1948.2|1947.8|1947.6|1947.2|3228
1640251340000|2021-12-23 09:22:20|1948|1947.8|1948|1947.6|1948.2|1947.8|1948|1947.6|107
1640251350000|2021-12-23 09:22:30|||||||||200
1640251360000|2021-12-23 09:22:40|1947.6|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|9082
1640251370000|2021-12-23 09:22:50|1947.4|1947|1947.4|1946.6|1947.4|1947|1947.4|1946.6|129
1640251380000|2021-12-23 09:23:00|1947.2|1946.4|1946.6|1946.2|1947.2|1946.6|1946.4|1946.2|1944
1640251390000|2021-12-23 09:23:10|1946.8|1946.4|1946.8|1946.4|1946.8|1946.6|1946.6|1946.2|130
1640251400000|2021-12-23 09:23:20|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1946|672
1640251410000|2021-12-23 09:23:30|1946.4|1946|1946.6|1946.4|1946.6|1946.4|1946.4|1946|1642
1640251420000|2021-12-23 09:23:40|1946.4|1946.2|1946.6|1946.2|1946.6|1946.4|1946.4|1946|612
1640251430000|2021-12-23 09:23:50||1946.4||1946.2||1946.4||1946.2|0
1640251440000|2021-12-23 09:24:00||1946.4||1946.4||1946.4||1946.2|0
1640251450000|2021-12-23 09:24:10|1947|1946.6|1946.6|1946.4|1947|1946.6|1946.4|1946.2|8073
1640251460000|2021-12-23 09:24:20|1946.8|1946.6|1947|1946.6|1947.2|1946.6|1946.8|1946.4|725
1640251470000|2021-12-23 09:24:30|1947.2|1946.8|1947|1946.8|1947.2|1946.8|1947|1946.8|59
1640251480000|2021-12-23 09:24:40|1946.8|1946.6|1946.6|1946.2|1946.8|1946.6|1946.4|1946.2|5495
1640251490000|2021-12-23 09:24:50|1946.4|1945.8|1946|1945.8|1946.4|1946|1946|1945.8|94
1640251500000|2021-12-23 09:25:00|1945.8|1945.6|1945.8|1945.4|1945.8|1945.6|1945.4|1945.2|4430
1640251510000|2021-12-23 09:25:10||1945.6||1945.6||1945.6||1945.6|0
1640251520000|2021-12-23 09:25:20|1946|1945.8|1946|1945.6|1946|1945.8|1946|1945.6|129
1640251530000|2021-12-23 09:25:30|1945.8|1945.8|1945.8|1945.6|1946|1945.8|1945.8|1945.6|0
1640251540000|2021-12-23 09:25:40|1945.6|1945.4|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|1560
1640251550000|2021-12-23 09:25:50|1946|1945.6|1946|1945.8|1946|1945.8|1946|1945.6|2204
1640251560000|2021-12-23 09:26:00|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|723
1640251570000|2021-12-23 09:26:10|1946|1945.8|1946.4|1946|1946.4|1946.2|1946|1945.8|2548
1640251580000|2021-12-23 09:26:20|1946.2|1945.8|1946.2|1946|1946.2|1946|1946|1945.8|1337
1640251590000|2021-12-23 09:26:30|1946|1945.8|1945.8|1945.6|1946.2|1945.8|1945.6|1945.4|2283
1640251610000|2021-12-23 09:26:50|1946|1945.8|1946|1945.8|1946|1945.8|1945.8|1945.6|1625
1640251620000|2021-12-23 09:27:00|1946.2|1946|1946.4|1946|1946.4|1946.2|1945.8|1945.6|5597
1640251630000|2021-12-23 09:27:10|1946.2|1946.2|1946.2|1946|1946.2|1946.2|1946.2|1945.8|1094
1640251640000|2021-12-23 09:27:20|1946|1945.8|1945.6|1945.4|1946|1945.8|1945.6|1945.2|1939
1640251650000|2021-12-23 09:27:30|1945.4|1945.2|1945.4|1945.2|1945.4|1945.2|1945.4|1945|768
1640251660000|2021-12-23 09:27:40|1945.6|1945.4|1945.4|1945|1945.6|1945.4|1945.4|1945|1479
1640251670000|2021-12-23 09:27:50|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|9290
1640251680000|2021-12-23 09:28:00|1945.2|1944.8|1945|1944.8|1945.2|1945|1945|1944.6|5620
1640251690000|2021-12-23 09:28:10|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1770
1640251700000|2021-12-23 09:28:20|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.6|905
1640251710000|2021-12-23 09:28:30|1944.8|1944.6|1944.2|1943.8|1944.8|1944.6|1944.2|1943.8|14011
1640251720000|2021-12-23 09:28:40|1944|1943.6|1943.6|1943.2|1944|1943.8|1943.6|1943.2|4156
1640251730000|2021-12-23 09:28:50|1943.4|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943|3132
1640251740000|2021-12-23 09:29:00|1943.8|1943.6|1943.6|1943.2|1944|1943.8|1943.6|1943.2|3824
1640251750000|2021-12-23 09:29:10|1943.4|1943.4|1944|1943.4|1944|1943.8|1943.4|1943.2|20063
1640251770000|2021-12-23 09:29:30|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|2000
1640251790000|2021-12-23 09:29:50|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.4|2883
1640251800000|2021-12-23 09:30:00||1943.6||1943.6||1943.6||1943.6|0
1640251810000|2021-12-23 09:30:10|1944|1943.4|1944.4|1944|1944.6|1944|1944|1943.4|9489
1640251820000|2021-12-23 09:30:20|1944.6|1944.2|1945.4|1944.8|1945.4|1944.8|1944.6|1944.2|1475
1640251830000|2021-12-23 09:30:30|1945.6|1945|1945.6|1945.4|1945.6|1945.4|1945.6|1945|129
1640251840000|2021-12-23 09:30:40|1945.4|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|649
1640251850000|2021-12-23 09:30:50|1945.8|1945.6|1946.4|1946|1946.4|1946|1945.8|1945.6|1629
1640251860000|2021-12-23 09:31:00|1946.6|1946.2|1946.6|1946.2|1946.8|1946.4|1946.4|1946.2|10156
1640251870000|2021-12-23 09:31:10|1946.4||1946.6||1946.6||1946.4||0
1640251880000|2021-12-23 09:31:20|1946.4|1946|1946.2|1946|1946.4|1946|1946.2|1946|2000
1640251890000|2021-12-23 09:31:30|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|1946.4|1946.2|633
1640251900000|2021-12-23 09:31:40|1946.6|1946.4|1946.6|1946.2|1946.6|1946.4|1946.6|1946.2|488
1640251910000|2021-12-23 09:31:50|1946.4|1946.4|1946.6|1946.2|1946.6|1946.4|1946.4|1946.2|2026
1640251920000|2021-12-23 09:32:00|1946.4||1946.6||1946.6||1946.4||0
1640251930000|2021-12-23 09:32:10||1946.4||1946.4||1946.4||1946.4|0
1640251940000|2021-12-23 09:32:20|1946.8|1946.6|1946.2|1946|1946.8|1946.6|1946.2|1946|3012
1640251950000|2021-12-23 09:32:30|1946|1945.8|1946.2|1945.8|1946.2|1945.8|1946|1945.8|1530
1640251960000|2021-12-23 09:32:40|1946.4|1946|1946.2|1946|1946.4|1946|1946.2|1946|0
1640251970000|2021-12-23 09:32:50|1946|1945.8|1945.2|1945|1946.2|1945.8|1945.2|1945|3963
1640251980000|2021-12-23 09:33:00|1945.4|1944.8|1944|1943.6|1945.4|1944.8|1944|1943.6|3512
1640251990000|2021-12-23 09:33:10|1944.2|1943.8|1943.8|1943.2|1944.2|1944|1943.8|1943.2|7495
1640252000000|2021-12-23 09:33:20|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.6|1943.2|2049
1640252010000|2021-12-23 09:33:30|1943.4|1943.4|1942.4|1942|1943.4|1943.4|1942.4|1942|5565
1640252020000|2021-12-23 09:33:40|1942.6|1942.2|1942.4|1942|1942.6|1942.4|1942.4|1942|2945
1640252030000|2021-12-23 09:33:50|1942.2|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942|4395
1640252040000|2021-12-23 09:34:00|1942.6|1942|1942.6|1942.2|1942.8|1942.4|1942.4|1942|3410
1640252050000|2021-12-23 09:34:10|1942.4|1942.4|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|400
1640252060000|2021-12-23 09:34:20|1942.2|1942|1942.4|1942|1942.4|1942.2|1942.2|1942|129
1640252070000|2021-12-23 09:34:30|1942.6|1942.2|1942.2|1942|1942.6|1942.4|1942.2|1942|3382
1640252080000|2021-12-23 09:34:40|||||||||3068
1640252100000|2021-12-23 09:35:00|1942|1941.8|1942.8|1942.4|1942.8|1942.4|1942|1941.6|2297
1640252110000|2021-12-23 09:35:10|1942.6|1942.2|1942.4|1941.8|1942.6|1942.2|1942|1941.6|2574
1640252120000|2021-12-23 09:35:20|1942.2|1942|1941.4|1941.2|1942.2|1942|1941.4|1941|3443
1640252130000|2021-12-23 09:35:30|1941.2|1941|1941.2|1941|1941.2|1941|1940.8|1940.4|14639
1640252140000|2021-12-23 09:35:40|1941.4|1941.2|1941.4|1941|1941.4|1941.2|1941.4|1941|2035
1640252160000|2021-12-23 09:36:00|1941.6|1941.2|1942|1941.8|1942|1941.8|1941.6|1941.2|1754
1640252170000|2021-12-23 09:36:10|1941.8|1941.6|1941.6|1941.4|1941.8|1941.6|1941.6|1941.2|4539
1640252180000|2021-12-23 09:36:20|1941.8|1941.6|1942.4|1942|1942.4|1942|1941.8|1941.6|5650
1640252190000|2021-12-23 09:36:30||1941.8||1942||1942.2||1941.8|0
1640252200000|2021-12-23 09:36:40|1942.2|1942.2|1942.2|1941.8|1942.2|1942.2|1942|1941.8|1180
1640252210000|2021-12-23 09:36:50|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|872
1640252220000|2021-12-23 09:37:00|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.4|1942|500
1640252230000|2021-12-23 09:37:10|1942.2|1942|1942|1941.6|1942.2|1942|1942|1941.6|1535
1640252240000|2021-12-23 09:37:20|1942.2|1941.8|1941.8|1941.6|1942.2|1942|1941.8|1941.6|4011
1640252250000|2021-12-23 09:37:30|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.6|1941.4|565
1640252260000|2021-12-23 09:37:40|1942|1941.6|1942.2|1942|1942.2|1942|1942|1941.4|4622
1640252270000|2021-12-23 09:37:50|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.4|1942|159
1640252280000|2021-12-23 09:38:00|1942.2|1941.8|1942|1941.8|1942.2|1941.8|1942|1941.8|249
1640252290000|2021-12-23 09:38:10|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|645
1640252300000|2021-12-23 09:38:20|1941.6|1941.4|1941.6|1941.4|1941.8|1941.4|1941.6|1941.4|420
1640252310000|2021-12-23 09:38:30|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941|1940.6|9487
1640252320000|2021-12-23 09:38:40|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|430
1640252330000|2021-12-23 09:38:50|1942|1941.8|1942.4|1941.8|1942.4|1942|1942|1941.8|6585
1640252340000|2021-12-23 09:39:00|1942.2|1942|1941.8|1941.4|1942.4|1942.2|1941.8|1941.4|744
1640252350000|2021-12-23 09:39:10|1942|1941.6|1942.2|1941.8|1942.4|1942|1942|1941.4|3636
1640252360000|2021-12-23 09:39:20|1942.4|1942|1942.4|1942|1942.4|1942|1942.4|1941.8|0
1640252370000|2021-12-23 09:39:30|1942.2|1941.8|1942.4|1941.8|1942.4|1941.8|1941.2|1941|2035
1640252380000|2021-12-23 09:39:40|1942.2|1940.8|1941.4|1941.2|1942.4|1941.6|1941|1940.8|53953
1640252390000|2021-12-23 09:39:50|1941.6|1941.4|1941.8|1941.4|1942|1941.6|1941.6|1941.4|789
1640252410000|2021-12-23 09:40:10|1941.6|1941.2|1941.4|1941.2|1941.8|1941.2|1941.4|1941.2|1270
1640252420000|2021-12-23 09:40:20|1941.2|1941|1941.4|1941|1941.4|1941.2|1941.2|1941|1554
1640252430000|2021-12-23 09:40:30|1941.2|1940.8|1941.6|1941|1941.8|1941.2|1941|1940.8|1038
1640252440000|2021-12-23 09:40:40|1941.4|1941.2|1942.2|1941.8|1942.2|1941.8|1941.4|1941.2|524
1640252450000|2021-12-23 09:40:50|1942.4|1942|1942.4|1942|1942.6|1942|1942.4|1942|0
1640252460000|2021-12-23 09:41:00|1942.6||1942.4||1942.6||1942.4||0
1640252470000|2021-12-23 09:41:10|1942.2|1942.2|1942.2|1942|1942.2|1942.2|1942.2|1941.8|1923
1640252480000|2021-12-23 09:41:20|1942.4|1942.2|1942.6|1942.2|1942.6|1942.4|1942.2|1942|6386
1640252490000|2021-12-23 09:41:30|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|0
1640252500000|2021-12-23 09:41:40|1942.4|1942|1942.4|1942|1942.4|1942|1942.4|1942|0
1640252520000|2021-12-23 09:42:00|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.8|1941.6|1206
1640252530000|2021-12-23 09:42:10|1942.2|1941.8|1942.4|1942|1942.4|1942|1942.2|1941.8|129
1640252540000|2021-12-23 09:42:20|1942.2||1942.2||1942.2||1942.2||0
1640252550000|2021-12-23 09:42:30|1942|1941.8|1942|1941.8|1942.2|1941.8|1942|1941.8|1013
1640252560000|2021-12-23 09:42:40|1941.8|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.6|1708
1640252570000|2021-12-23 09:42:50|1941.8|1941.6|1941.4|1941.2|1941.8|1941.6|1941.4|1941.2|2540
1640252580000|2021-12-23 09:43:00||1941||1941.2||1941.2||1941|0
1640252590000|2021-12-23 09:43:10|1941.6||1941.6||1941.6||1941.4||129
1640252600000|2021-12-23 09:43:20|1941.4|1941.4|1941.8|1941.6|1941.8|1941.6|1941.4|1941.4|1315
1640252610000|2021-12-23 09:43:30|1942|1941.4|1941.8|1941.4|1942|1941.4|1941.8|1941.4|1389
1640252620000|2021-12-23 09:43:40|1941.6|1941.2|1941.8|1941.4|1941.8|1941.4|1941.6|1941.2|2530
1640252640000|2021-12-23 09:44:00|1941.6|1941.2|1941.2|1940.8|1941.6|1941.2|1941.2|1940.8|1590
1640252650000|2021-12-23 09:44:10|1941.4|1941|1941.6|1941.2|1941.6|1941.2|1941.4|1940.8|336
1640252660000|2021-12-23 09:44:20|1941.4|1941.4|1941.6|1941.2|1941.6|1941.4|1941.4|1941.2|0
1640252670000|2021-12-23 09:44:30|1941.8|1941.4|1942.6|1942.2|1942.6|1942.2|1941.8|1941.4|1900
1640252680000|2021-12-23 09:44:40|1942.4|1942|1942.4|1942|1942.4|1942|1942.2|1942|2000
1640252700000|2021-12-23 09:45:00|1942.2|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942.2|0
1640252710000|2021-12-23 09:45:10|1942.6|1942.4|1943.4|1942.8|1943.4|1943|1942.6|1942.4|4745
1640252720000|2021-12-23 09:45:20|1943.6|1943|1944|1943.6|1944|1943.6|1943.6|1943|0
1640252730000|2021-12-23 09:45:30|1943.8|1943.8|1944|1943.6|1944|1943.8|1943.8|1943.6|1617
1640252740000|2021-12-23 09:45:40|1944.2|1943.8|1944.2|1944|1944.2|1944|1944|1943.8|0
1640252750000|2021-12-23 09:45:50|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944|393
1640252760000|2021-12-23 09:46:00|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|200
1640252770000|2021-12-23 09:46:10|1944.8|1944.4|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|0
1640252790000|2021-12-23 09:46:30||1944.4||1944.6||1944.6||1944.4|0
1640252800000|2021-12-23 09:46:40|||||||||500
1640252810000|2021-12-23 09:46:50|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|354
1640252820000|2021-12-23 09:47:00|1944.8|1944.6|1944.4|1944.2|1945|1944.6|1944.4|1944.2|2516
1640252830000|2021-12-23 09:47:10|1944.6|1944|1944.2|1943.8|1944.6|1944|1944.2|1943.8|1638
1640252840000|2021-12-23 09:47:20||1944||1943.8||1944||1943.8|2112
1640252850000|2021-12-23 09:47:30|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1944|1502
1640252860000|2021-12-23 09:47:40||1944.4||1944.2||1944.4||1944.2|0
1640252870000|2021-12-23 09:47:50|1944.8|1944.4|1944.6|1944.2|1945|1944.8|1944.6|1944.2|1601
1640252880000|2021-12-23 09:48:00|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.2|0
1640252890000|2021-12-23 09:48:10|1944.8||1944.8||1945||1944.8||0
1640252900000|2021-12-23 09:48:20|1945|1944.8|1945|1944.8|1945.2|1945|1945|1944.8|1050
1640252930000|2021-12-23 09:48:50|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|76
1640252940000|2021-12-23 09:49:00|1945|1944.8|1944.8|1944.4|1945|1944.8|1944.6|1944.2|908
1640252950000|2021-12-23 09:49:10|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|0
1640252960000|2021-12-23 09:49:20|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.4|1944|4
1640252970000|2021-12-23 09:49:30|1944.6|1944.2|1944.8|1944.2|1944.8|1944.2|1944.6|1944.2|337
1640252980000|2021-12-23 09:49:40|1944.6|1944.4|1944.6|1944.4|1944.6|1944.4|1944.6|1944.4|0
1640252990000|2021-12-23 09:49:50|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944|129
1640253000000|2021-12-23 09:50:00|1944.8|1944.4|1944.4|1944|1944.8|1944.4|1944.2|1944|1168
1640253010000|2021-12-23 09:50:10|1944.2||1944.2||1944.2||1944.2||200
1640253030000|2021-12-23 09:50:30|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.8|1772
1640253040000|2021-12-23 09:50:40|1944.2|1944|1944.4|1944.2|1944.4|1944.2|1944.2|1944|1071
1640253060000|2021-12-23 09:51:00|1944.6|1944.4|1944.4|1944|1944.6|1944.4|1944.2|1944|2289
1640253070000|2021-12-23 09:51:10|1944.2|1943.8|1944.2|1943.8|1944.4|1944.2|1944|1943.6|34236
1640253080000|2021-12-23 09:51:20|1944|1943.6|1944|1943.6|1944.4|1944|1944|1943.6|201
1640253090000|2021-12-23 09:51:30|1944.2|1943.8|1944.2|1944|1944.4|1944|1944.2|1943.8|0
1640253100000|2021-12-23 09:51:40|1944.4|1943.8|1944.2|1943.8|1944.4|1943.8|1944|1943.8|413
1640253110000|2021-12-23 09:51:50||1944||1943.8||1944||1943.8|0
1640253120000|2021-12-23 09:52:00|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.6|1943.4|2878
1640253130000|2021-12-23 09:52:10|1944|1943.8|1943.6|1943.2|1944|1943.8|1943.4|1943|18085
1640253140000|2021-12-23 09:52:20|1943.8||1943.6||1943.8||1943.4||1430
1640253150000|2021-12-23 09:52:30|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.4|22
1640253160000|2021-12-23 09:52:40|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943.2|382
1640253170000|2021-12-23 09:52:50|1943.4|1943|1943.2|1942.8|1943.4|1943.2|1943.2|1942.8|4603
1640253180000|2021-12-23 09:53:00|1943|1942.6|1943|1942.6|1943.2|1942.8|1943|1942.6|0
1640253190000|2021-12-23 09:53:10|1942.8|1942.4|1943.4|1943|1943.4|1943.2|1942.8|1942.4|3661
1640253200000|2021-12-23 09:53:20|1943.2|1942.8|1942.8|1942.6|1943.4|1942.8|1942.6|1942.4|6733
1640253210000|2021-12-23 09:53:30|||||||||1360
1640253220000|2021-12-23 09:53:40|1943|1942.8|1942.8|1942.6|1943|1942.8|1942.8|1942.6|1192
1640253240000|2021-12-23 09:54:00|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.6|1910
1640253250000|2021-12-23 09:54:10|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1158
1640253260000|2021-12-23 09:54:20|1942.6|1942.4|1942.8|1942.6|1943|1942.6|1942.6|1942.2|7465
1640253280000|2021-12-23 09:54:40|1943|1942.8|1943|1942.6|1943|1942.8|1942.8|1942.6|1823
1640253290000|2021-12-23 09:54:50|1943.2|1942.8|1943.4|1943.2|1943.4|1943.2|1943.2|1942.8|1715
1640253300000|2021-12-23 09:55:00|1943.6|1943.4|1944|1943.6|1944|1943.6|1943.6|1943.4|885
1640253310000|2021-12-23 09:55:10|1944.2|1943.8|1944.2|1943.8|1944.2|1944|1944.2|1943.8|467
1640253320000|2021-12-23 09:55:20|1944.4|1944|1944.4|1944|1944.4|1944|1944.4|1944|0
1640253340000|2021-12-23 09:55:40|1944.6|1944.2|1944.8|1944.6|1944.8|1944.6|1944.6|1944.2|11432
1640253350000|2021-12-23 09:55:50|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|376
1640253360000|2021-12-23 09:56:00|1945.2|1945|1945.2|1944.8|1945.2|1945|1945|1944.8|5624
1640253370000|2021-12-23 09:56:10||1945||1945||1945||1945|0
1640253380000|2021-12-23 09:56:20|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.8|1944.6|3820
1640253390000|2021-12-23 09:56:30|1945|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|642
1640253410000|2021-12-23 09:56:50|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|2006
1640253420000|2021-12-23 09:57:00|1944.8|1944.4|1944.8|1944.4|1945|1944.4|1944.8|1944.2|130
1640253430000|2021-12-23 09:57:10|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|0
1640253450000|2021-12-23 09:57:30|1944.6|1944.6|1944.8|1944.6|1944.8|1944.6|1944.6|1944.6|0
1640253470000|2021-12-23 09:57:50||1944.4||1944.4||1944.6||1944.4|0
1640253480000|2021-12-23 09:58:00|1945|1944.6|1945|1944.8|1945|1944.8|1945|1944.6|333
1640253510000|2021-12-23 09:58:30|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1945|6946
1640253520000|2021-12-23 09:58:40|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.4|1945.2|429
1640253530000|2021-12-23 09:58:50|1945|1944.8|1944.6|1944.2|1945|1944.8|1944.6|1944.2|12445
1640253540000|2021-12-23 09:59:00|1944.8|1944.4|1944|1943.6|1944.8|1944.4|1944|1943.6|1441
1640253550000|2021-12-23 09:59:10|1944.2|1943.4|1944|1943.6|1944.2|1943.6|1944|1943.4|300
1640253570000|2021-12-23 09:59:30|1944.2|1943.8|1944|1943.6|1944.2|1944|1944|1943.6|2178
1640253580000|2021-12-23 09:59:40|1943.8|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.6|0
1640253590000|2021-12-23 09:59:50|1944.2|1943.6|1944.2|1944|1944.2|1944|1944.2|1943.6|1000
1640253600000|2021-12-23 10:00:00|1944.4|1944.2|1944.4|1944|1944.6|1944.2|1944.2|1944|129
1640253610000|2021-12-23 10:00:10|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944|60
1640253620000|2021-12-23 10:00:20|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|0
1640253630000|2021-12-23 10:00:30|1944.6|1944.2|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|2088
1640253640000|2021-12-23 10:00:40|1944|1944|1944|1943.8|1944|1944|1944|1943.8|593
1640253650000|2021-12-23 10:00:50|1944.2|1944|1944.2|1943.8|1944.4|1944|1944|1943.6|629
1640253660000|2021-12-23 10:01:00|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1944|1943.6|138
1640253670000|2021-12-23 10:01:10|1944||1944.2||1944.2||1944||0
1640253680000|2021-12-23 10:01:20|1944||1944||1944.2||1944||0
1640253690000|2021-12-23 10:01:30|1944.2|1944|1944.8|1944.4|1944.8|1944.6|1944.2|1944|258
1640253700000|2021-12-23 10:01:40|1944.6|1944.6|1944.6|1944.4|1944.6|1944.6|1944.6|1944.4|184
1640253710000|2021-12-23 10:01:50|1944.8||1944.6||1944.8||1944.6||0
1640253720000|2021-12-23 10:02:00|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|0
1640253730000|2021-12-23 10:02:10|1944.6|1944.2|1944.4|1944|1944.8|1944.2|1944.4|1944|129
1640253740000|2021-12-23 10:02:20|1944.2|1943.8|1944.2|1944|1944.2|1944|1944.2|1943.8|1074
1640253750000|2021-12-23 10:02:30|1944.4|1944.2|1944.4|1944|1944.4|1944.2|1944.4|1944|68
1640253760000|2021-12-23 10:02:40|1944.6|1944.2|1944.6|1944.4|1944.8|1944.4|1944.6|1944.2|1023
1640253770000|2021-12-23 10:02:50|1944.8||1944.8||1944.8||1944.8||0
1640253780000|2021-12-23 10:03:00|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944.2|642
1640253790000|2021-12-23 10:03:10||1944||1944||1944.2||1944|0
1640253800000|2021-12-23 10:03:20||1944.2||1944.2||1944.2||1944.2|0
1640253810000|2021-12-23 10:03:30|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.4|132
1640253820000|2021-12-23 10:03:40|1944.8|1944.8|1944.8|1944.4|1944.8|1944.8|1944.8|1944.4|6051
1640253830000|2021-12-23 10:03:50|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944|1261
1640253840000|2021-12-23 10:04:00|1944.4|1944.4|1944.8|1944.6|1944.8|1944.6|1944.4|1944.4|151
1640253850000|2021-12-23 10:04:10|1944.6|1944.4|1944.4|1944|1944.6|1944.4|1944.2|1944|1258
1640253860000|2021-12-23 10:04:20|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944|1943.8|2553
1640253870000|2021-12-23 10:04:30|1944.4||1944.6||1944.6||1944.4||738
1640253880000|2021-12-23 10:04:40|1944.8|1944.4|1945.2|1945|1945.4|1945.2|1944.8|1944.4|44451
1640253890000|2021-12-23 10:04:50|1945.4|1945.2|1945.6|1945.2|1945.6|1945.2|1945.4|1945.2|0
1640253900000|2021-12-23 10:05:00|1945.4|1945.4|1945.4|1945|1945.6|1945.4|1945.2|1945|448
1640253920000|2021-12-23 10:05:20||1945.2||1945.2||1945.2||1945.2|0
1640253940000|2021-12-23 10:05:40|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|2327
1640253950000|2021-12-23 10:05:50|1945.2|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|2802
1640253980000|2021-12-23 10:06:20|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|2266
1640253990000|2021-12-23 10:06:30|1944.8|1944.8|1944.8|1944.6|1944.8|1944.8|1944.8|1944.6|1013
1640254000000|2021-12-23 10:06:40|1945|1944.8|1945|1944.6|1945.2|1944.8|1945|1944.6|129
1640254010000|2021-12-23 10:06:50||1944.8||1944.6||1944.8||1944.6|0
1640254020000|2021-12-23 10:07:00|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|2500
1640254030000|2021-12-23 10:07:10|1944.8|1944.8|1944.4|1944|1945|1944.8|1944.4|1944|1297
1640254040000|2021-12-23 10:07:20|1944.2|1943.8|1944|1943.8|1944.4|1944|1944|1943.8|6058
1640254050000|2021-12-23 10:07:30|1944.2|1944|1944.4|1943.8|1944.4|1944|1944.2|1943.8|129
1640254060000|2021-12-23 10:07:40|1944.2||1944.2||1944.4||1944||0
1640254070000|2021-12-23 10:07:50|1944|1944|1944.4|1944|1944.4|1944|1944|1944|1500
1640254080000|2021-12-23 10:08:00|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944.2|0
1640254090000|2021-12-23 10:08:10|1944.4|1944|1944|1943.8|1944.4|1944|1944|1943.8|2331
1640254100000|2021-12-23 10:08:20|1944.2|1944|1944.2|1943.8|1944.4|1944|1944|1943.6|2108
1640254110000|2021-12-23 10:08:30|1944|1943.6|1943.8|1943.4|1944.2|1943.8|1943.8|1943.4|1500
1640254120000|2021-12-23 10:08:40|1944|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|0
1640254130000|2021-12-23 10:08:50|1943.6|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.4|130
1640254140000|2021-12-23 10:09:00|1943.6||1943.8||1943.8||1943.6||115
1640254150000|2021-12-23 10:09:10|1944|1943.6|1944.2|1943.8|1944.4|1944|1943.8|1943.4|2126
1640254160000|2021-12-23 10:09:20|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1944|0
1640254170000|2021-12-23 10:09:30|1944.4||1944.6||1944.6||1944.4||0
1640254180000|2021-12-23 10:09:40|1944.4|1944.4|1944.8|1944.4|1945|1944.6|1944.4|1944.2|5271
1640254190000|2021-12-23 10:09:50|1944.6|1944.6|1944|1943.6|1944.6|1944.6|1944|1943.6|2877
1640254200000|2021-12-23 10:10:00||1943.8||1943.6||1943.8||1943.6|0
1640254210000|2021-12-23 10:10:10|1944.2|1943.8|1944.4|1944|1944.4|1944|1944|1943.8|2909
1640254220000|2021-12-23 10:10:20|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944|0
1640254230000|2021-12-23 10:10:30|1944.4||1944.6||1944.6||1944.4||0
1640254240000|2021-12-23 10:10:40|1944.4|1944|1944.2|1944|1944.4|1944.2|1944.2|1944|1272
1640254250000|2021-12-23 10:10:50|1944.4|1944.2|1945|1944.6|1945|1944.6|1944.4|1944.2|1281
1640254260000|2021-12-23 10:11:00|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|0
1640254270000|2021-12-23 10:11:10|1944.6||1944.8||1944.8||1944.6||0
1640254280000|2021-12-23 10:11:20|1944.6||1944.8||1944.8||1944.6||0
1640254290000|2021-12-23 10:11:30|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944|1208
1640254300000|2021-12-23 10:11:40|1944.4|1944.4|1944.4|1944.2|1944.4|1944.4|1944.4|1944.2|550
1640254310000|2021-12-23 10:11:50|1944.2|1944|1944.2|1943.8|1944.4|1944|1943.8|1943.4|15394
1640254320000|2021-12-23 10:12:00|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.4|1944|260
1640254330000|2021-12-23 10:12:10|1944.2|1943.8|1944|1943.8|1944.2|1943.8|1944|1943.8|468
1640254340000|2021-12-23 10:12:20|1944.2|1944|1944|1943.8|1944.4|1944.2|1944|1943.6|4137
1640254350000|2021-12-23 10:12:30|1943.8|1943.6|1944|1943.8|1944|1943.8|1943.8|1943.6|0
1640254360000|2021-12-23 10:12:40||1943.6||1943.6||1943.8||1943.6|0
1640254370000|2021-12-23 10:12:50|1944.2|1943.8|1943.8|1943.6|1944.2|1943.8|1943.8|1943.6|1490
1640254380000|2021-12-23 10:13:00|1943.6|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.2|563
1640254400000|2021-12-23 10:13:20|1943.6|1943.2|1943.6|1943.2|1943.6|1943.4|1943.6|1943|0
1640254410000|2021-12-23 10:13:30|||||||||350
1640254420000|2021-12-23 10:13:40|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.8|1943.4|395
1640254440000|2021-12-23 10:14:00|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943.2|3308
1640254450000|2021-12-23 10:14:10|1943.8|1943.4|1943.4|1943.2|1943.8|1943.4|1943.4|1943|1519
1640254460000|2021-12-23 10:14:20|1943.6|1943|1942.6|1942.2|1943.6|1943|1942.4|1942|3119
1640254470000|2021-12-23 10:14:30||1942.4||1942.2||1942.4||1942.2|29
1640254480000|2021-12-23 10:14:40|1942.4|1942|1942.4|1942|1942.6|1942.2|1942.2|1941.8|1408
1640254490000|2021-12-23 10:14:50|1942.2|1942.2|1942.8|1942.2|1942.8|1942.4|1942.2|1942.2|1279
1640254500000|2021-12-23 10:15:00|1943|1942.4|1942.8|1942.2|1943|1942.6|1942.6|1942.2|0
1640254520000|2021-12-23 10:15:20||1942.4||1942.6||1942.6||1942.4|368
1640254530000|2021-12-23 10:15:30|1943|1942.8|1943.2|1942.8|1943.2|1942.8|1943|1942.8|14
1640254540000|2021-12-23 10:15:40|1943|1942|1942.6|1942|1943|1942|1942.2|1941.8|14475
1640254550000|2021-12-23 10:15:50|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|0
1640254560000|2021-12-23 10:16:00|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|0
1640254580000|2021-12-23 10:16:20|1942.4||1942.4||1942.4||1942.4||0
1640254590000|2021-12-23 10:16:30|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|872
1640254620000|2021-12-23 10:17:00|1943|1942.6|1943.8|1943.4|1943.8|1943.4|1943|1942.6|8797
1640254630000|2021-12-23 10:17:10|1944|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|4460
1640254640000|2021-12-23 10:17:20|1944|1943.4|1943.6|1943.2|1944|1943.4|1943.4|1943.2|1088
1640254650000|2021-12-23 10:17:30||1943.4||1943.2||1943.4||1943.2|0
1640254660000|2021-12-23 10:17:40|1943.4|1943.4|1943.8|1943.4|1943.8|1943.4|1943.4|1943.2|629
1640254670000|2021-12-23 10:17:50|1944|1943.8|1944|1943.6|1944|1943.8|1943.8|1943.4|3815
1640254680000|2021-12-23 10:18:00|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.6|1943.4|1454
1640254690000|2021-12-23 10:18:10|1943.8|1943.4|1943.2|1943|1943.8|1943.4|1943.2|1943|987
1640254700000|2021-12-23 10:18:20|1943|1942.8|1942.8|1942.4|1943|1942.8|1942.6|1942.4|5270
1640254710000|2021-12-23 10:18:30|1943|1942.6|1943|1942.8|1943|1942.8|1943|1942.6|0
1640254730000|2021-12-23 10:18:50|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|1333
1640254750000|2021-12-23 10:19:10|||||||||1000
1640254770000|2021-12-23 10:19:30|1942.6||1942.6||1942.6||1942.6||639
1640254780000|2021-12-23 10:19:40|1942.4|1942.2|1942|1941.6|1942.4|1942.2|1942|1941.4|9114
1640254790000|2021-12-23 10:19:50|1942.4|1941.8|1942.4|1942|1942.6|1942.2|1942.2|1941.8|2717
1640254800000|2021-12-23 10:20:00|1942.2|1942.2|1942.2|1941.8|1942.2|1942.2|1942.2|1941.8|1437
1640254810000|2021-12-23 10:20:10|1942.4|1942|1942|1941.8|1942.4|1942|1942|1941.8|1500
1640254820000|2021-12-23 10:20:20||1941.6||1941.6||1941.6||1941.6|0
1640254840000|2021-12-23 10:20:40|1941.8||1941.8||1941.8||1941.8||0
1640254850000|2021-12-23 10:20:50|1942|1941.8|1941.8|1941.6|1942.2|1941.8|1941.8|1941.6|1597
1640254860000|2021-12-23 10:21:00|1942|1941.8|1942.6|1942.2|1942.8|1942.2|1942|1941.8|183
1640254870000|2021-12-23 10:21:10|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.6|1942.2|0
1640254880000|2021-12-23 10:21:20|1943.2|1942.8|1943.2|1942.8|1943.2|1942.8|1943|1942.6|1412
1640254890000|2021-12-23 10:21:30|1943.4|1942.6|1943.6|1943.2|1943.6|1943.4|1943.4|1942.6|129
1640254900000|2021-12-23 10:21:40|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943.4|1943|0
1640254910000|2021-12-23 10:21:50|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943.4|1943|750
1640254920000|2021-12-23 10:22:00|1943.4|1943|1943.6|1943.2|1943.8|1943.2|1943.4|1943|133
1640254930000|2021-12-23 10:22:10|1943.4|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.8|5500
1640254940000|2021-12-23 10:22:20|1943|1942.6|1942.8|1942.6|1943|1942.8|1942.8|1942.6|500
1640254950000|2021-12-23 10:22:30|1943|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.6|1461
1640254960000|2021-12-23 10:22:40|1942.8|1942.4|1943|1942.4|1943|1942.4|1942.8|1942.4|0
1640254970000|2021-12-23 10:22:50|1942.8|1942.2|1942.8|1942.4|1942.8|1942.4|1942.6|1942.2|0
1640254980000|2021-12-23 10:23:00|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|132
1640254990000|2021-12-23 10:23:10|1942.8|1942.4|1942.6|1942.2|1942.8|1942.6|1942.6|1942.2|1441
1640255000000|2021-12-23 10:23:20|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.2|532
1640255010000|2021-12-23 10:23:30|1942.6|1942.2|1942.2|1942|1942.8|1942.2|1942.2|1941.8|3073
1640255020000|2021-12-23 10:23:40|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|312
1640255040000|2021-12-23 10:24:00|1942.8|1942.4|1943.4|1943|1943.4|1943|1942.8|1942.4|2903
1640255050000|2021-12-23 10:24:10|1943.2|1943.2|1943.8|1943.4|1944|1943.4|1943.2|1943.2|0
1640255060000|2021-12-23 10:24:20|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|0
1640255070000|2021-12-23 10:24:30|1944|1943.8|1943.8|1943.4|1944.4|1944.2|1943.8|1943.4|8491
1640255080000|2021-12-23 10:24:40|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943.2|617
1640255090000|2021-12-23 10:24:50|1943.4|1943|1943|1942.6|1943.6|1943|1943|1942.6|649
1640255100000|2021-12-23 10:25:00|1942.8|1942.4|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|1141
1640255110000|2021-12-23 10:25:10|1942.6||1942.6||1942.6||1942.6||597
1640255130000|2021-12-23 10:25:30|1943|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.6|379
1640255140000|2021-12-23 10:25:40|1942.8|1942.8|1942.8|1942.4|1943|1942.8|1942.6|1942.4|864
1640255150000|2021-12-23 10:25:50|1943|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.4|662
1640255160000|2021-12-23 10:26:00|1942.8|1942.4|1942.6|1942.2|1943|1942.6|1942.4|1942|3107
1640255170000|2021-12-23 10:26:10|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.4|1942|0
1640255180000|2021-12-23 10:26:20|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|129
1640255190000|2021-12-23 10:26:30|1943|1942.6|1943|1942.6|1943|1942.8|1943|1942.6|1214
1640255200000|2021-12-23 10:26:40|1942.8|1942.4|1943.2|1943|1943.2|1943|1942.8|1942.4|2561
1640255210000|2021-12-23 10:26:50|1943.4|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.8|608
1640255220000|2021-12-23 10:27:00|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943|1942.8|1127
1640255230000|2021-12-23 10:27:10|1943.6|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.4|4411
1640255240000|2021-12-23 10:27:20|1943.6|1943.2|1943.4|1943|1943.6|1943.4|1943.4|1943|642
1640255260000|2021-12-23 10:27:40|1943.2|1943.2|1943.2|1943|1943.2|1943.2|1943.2|1943|0
1640255270000|2021-12-23 10:27:50||1942.8||1943||1943||1942.8|1753
1640255280000|2021-12-23 10:28:00|1943|1942.8|1943|1942.6|1943|1942.8|1943|1942.4|2
1640255290000|2021-12-23 10:28:10|1943.2|1942.8|1943.2|1943|1943.2|1943|1943|1942.8|667
1640255310000|2021-12-23 10:28:30||1942.8||1943||1943||1942.8|2510
1640255320000|2021-12-23 10:28:40|1943.4|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943.2|440
1640255330000|2021-12-23 10:28:50|1943.4|1943.4|1943.4|1943|1943.4|1943.4|1943.4|1943|19
1640255340000|2021-12-23 10:29:00|1943.2|1942.8|1943.2|1942.8|1943.4|1943|1943|1942.8|124
1640255350000|2021-12-23 10:29:10|1943|1943|1943.2|1943|1943.2|1943|1943|1942.8|0
1640255360000|2021-12-23 10:29:20||1942.8||1942.8||1942.8||1942.8|0
1640255370000|2021-12-23 10:29:30||1943||1943||1943||1943|0
1640255380000|2021-12-23 10:29:40|1943|1942.8|1943|1942.8|1943.2|1942.8|1943|1942.8|2253
1640255390000|2021-12-23 10:29:50|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|1326
1640255400000|2021-12-23 10:30:00|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1284
1640255410000|2021-12-23 10:30:10|1942.8|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.6|145
1640255420000|2021-12-23 10:30:20|1943.2|1942.8|1943|1942.8|1943.2|1943|1943|1942.8|1368
1640255430000|2021-12-23 10:30:30|1943.2||1943||1943.2||1943||0
1640255440000|2021-12-23 10:30:40|1943.2|1942.6|1943|1942.4|1943.2|1942.6|1942.8|1942.4|1328
1640255450000|2021-12-23 10:30:50|1943.2|1942.6|1943.2|1942.8|1943.2|1942.8|1943.2|1942.4|0
1640255460000|2021-12-23 10:31:00|1943|1942.6|1942.6|1942.4|1943|1942.6|1942.6|1942.4|1013
1640255480000|2021-12-23 10:31:20|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|629
1640255490000|2021-12-23 10:31:30|1942.6|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|129
1640255500000|2021-12-23 10:31:40|1942.4|1942|1942.4|1942.2|1942.6|1942.2|1942.4|1942|2641
1640255510000|2021-12-23 10:31:50|1942.6|1942.4|1942.8|1942.4|1942.8|1942.6|1942.6|1942.2|29
1640255520000|2021-12-23 10:32:00|1942.6|1942.2|1942.8|1942.4|1943|1942.8|1942.6|1942.2|1318
1640255530000|2021-12-23 10:32:10|1942.6|1942.2|1943|1942.6|1943|1942.6|1942.6|1942.2|877
1640255540000|2021-12-23 10:32:20|1943.2|1942.8|1943.6|1943.2|1943.6|1943.2|1943.2|1942.8|162
1640255550000|2021-12-23 10:32:30|1943.4|1943|1943.4|1943.2|1943.6|1943.2|1943.4|1943|25
1640255560000|2021-12-23 10:32:40|1943.2|1943|1943.2|1943|1943.4|1943|1943.2|1943|1000
1640255570000|2021-12-23 10:32:50|1943.4|1942.8|1943|1942.8|1943.4|1942.8|1943|1942.8|956
1640255580000|2021-12-23 10:33:00|1942.8|1942.6|1942.6|1942.2|1942.8|1942.6|1942.6|1942.2|7198
1640255590000|2021-12-23 10:33:10|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|1942.8|1942.2|0
1640255600000|2021-12-23 10:33:20|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|183
1640255610000|2021-12-23 10:33:30||1942.4||1942.4||1942.4||1942.2|0
1640255620000|2021-12-23 10:33:40|1942.8|1942.6|1943.2|1943|1943.4|1943|1942.8|1942.6|145
1640255630000|2021-12-23 10:33:50|1943.4|1943.2|1944.2|1944|1944.2|1944|1943.4|1943.2|706
1640255640000|2021-12-23 10:34:00|1944|1943.8|1943.8|1943.6|1944|1943.8|1943.6|1943.4|2589
1640255650000|2021-12-23 10:34:10|1943.6|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943|1509
1640255660000|2021-12-23 10:34:20|1943.6|1943.6|1943.6|1943.2|1943.8|1943.6|1943.4|1943|420
1640255670000|2021-12-23 10:34:30|1943.8|1943.4|1944|1943.8|1944|1943.8|1943.8|1943.4|294
1640255680000|2021-12-23 10:34:40|1944.2|1944|1944|1943.6|1944.2|1944|1943.8|1943.6|1646
1640255690000|2021-12-23 10:34:50|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1943.8|1943.6|0
1640255700000|2021-12-23 10:35:00|1943.8||1944||1944||1943.8||0
1640255710000|2021-12-23 10:35:10|1944.2|1943.8|1944.4|1944|1944.4|1944.2|1944.2|1943.8|1603
1640255720000|2021-12-23 10:35:20|1944.2||1944.4||1944.4||1944.2||0
1640255740000|2021-12-23 10:35:40||1944.2||1944.2||1944.2||1944.2|0
1640255770000|2021-12-23 10:36:10|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.4|1944.2|10199
1640255790000|2021-12-23 10:36:30|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|59
1640255800000|2021-12-23 10:36:40|1945.2|1945|1945.2|1944.8|1945.4|1945.2|1945|1944.8|111031
1640255810000|2021-12-23 10:36:50|1945|1945|1945.2|1945|1945.2|1945|1945|1944.8|500
1640255820000|2021-12-23 10:37:00|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|1357
1640255840000|2021-12-23 10:37:20|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.4|1944|5477
1640255860000|2021-12-23 10:37:40|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|259
1640255870000|2021-12-23 10:37:50|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944|500
1640255880000|2021-12-23 10:38:00|1945|1944.4|1945|1944.6|1945|1944.8|1944.8|1944.4|4407
1640255890000|2021-12-23 10:38:10||1944.8||1944.8||1944.8||1944.6|0
1640255900000|2021-12-23 10:38:20|1944.8|1944.6|1944.4|1944.2|1944.8|1944.6|1944.4|1944.2|1988
1640255910000|2021-12-23 10:38:30|1944.2|1944|1944.4|1944|1944.6|1944.4|1944|1943.8|3637
1640255920000|2021-12-23 10:38:40|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944|0
1640255930000|2021-12-23 10:38:50|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.4|132
1640255940000|2021-12-23 10:39:00||1944.8||1944.8||1944.8||1944.8|1696
1640255960000|2021-12-23 10:39:20|1945.2|1945|1945.2|1944.8|1945.4|1945.2|1945.2|1944.8|11194
1640255970000|2021-12-23 10:39:30|1945|1945|1944.6|1944.2|1945|1945|1944.6|1944.2|2720
1640255980000|2021-12-23 10:39:40|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.2|1943.8|3811
1640255990000|2021-12-23 10:39:50|1944.6|1944.2|1944.4|1944|1944.8|1944.4|1944.2|1944|432
1640256000000|2021-12-23 10:40:00|1944.2|1944.2|1944.6|1944.2|1944.6|1944.2|1944.2|1944.2|1000
1640256010000|2021-12-23 10:40:10|1944.4|1944|1944.4|1944.2|1944.4|1944.2|1944.4|1944|1726
1640256020000|2021-12-23 10:40:20||1944||1944||1944||1944|2127
1640256030000|2021-12-23 10:40:30||1944.2||1944||1944.2||1944|0
1640256050000|2021-12-23 10:40:50|1944.2||1944.4||1944.4||1944.2||1146
1640256060000|2021-12-23 10:41:00|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|0
1640256080000|2021-12-23 10:41:20|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|210
1640256090000|2021-12-23 10:41:30|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|0
1640256100000|2021-12-23 10:41:40|1944.6||1944.8||1945||1944.6||0
1640256110000|2021-12-23 10:41:50|1945|1944.6|1944.8|1944.6|1945|1944.6|1944.8|1944.4|0
1640256120000|2021-12-23 10:42:00|1945|1944.8|1945.2|1944.8|1945.2|1945|1945|1944.8|4436
1640256130000|2021-12-23 10:42:10|1945||1945.2||1945.2||1945||0
1640256150000|2021-12-23 10:42:30|1945|1945|1945|1944.8|1945|1945|1945|1944.8|490
1640256160000|2021-12-23 10:42:40||1944.6||1944.6||1944.6||1944.6|1012
1640256170000|2021-12-23 10:42:50|1944.8||1944.8||1944.8||1944.8||0
1640256180000|2021-12-23 10:43:00|1945|1944.8|1945.2|1945|1945.2|1945|1945|1944.8|129
1640256190000|2021-12-23 10:43:10||1944.8||1944.8||1944.8||1944.8|0
1640256200000|2021-12-23 10:43:20|1945||1945||1945.2||1945||0
1640256210000|2021-12-23 10:43:30|1945.2|1944.6|1945|1944.8|1945.2|1944.8|1944.8|1944.6|1013
1640256220000|2021-12-23 10:43:40|1945.2|1945|1945.2|1944.8|1945.2|1945|1945.2|1944.8|133
1640256240000|2021-12-23 10:44:00|1945|1945|1945|1944.6|1945|1945|1944.6|1944.4|2038
1640256250000|2021-12-23 10:44:10|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|0
1640256260000|2021-12-23 10:44:20|1945|1944.6|1945|1944.8|1945|1944.8|1945|1944.6|0
1640256270000|2021-12-23 10:44:30|||||||||572
1640256280000|2021-12-23 10:44:40|1945.2|1945|1945.4|1945.2|1945.4|1945.2|1945.2|1945|2526
1640256290000|2021-12-23 10:44:50|1945.2|1945|1945.2|1945|1945.2|1945|1945.2|1944.8|130
1640256300000|2021-12-23 10:45:00|1945|1944.8|1945|1944.8|1945.2|1944.8|1944.8|1944.6|818
1640256310000|2021-12-23 10:45:10|1945.2|1944.6|1945|1944.6|1945.2|1944.6|1944.8|1944.6|1530
1640256320000|2021-12-23 10:45:20|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|85
1640256330000|2021-12-23 10:45:30|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.4|1309
1640256340000|2021-12-23 10:45:40|1944.8||1945||1945||1944.8||0
1640256350000|2021-12-23 10:45:50||1944.8||1944.8||1944.8||1944.8|11260
1640256380000|2021-12-23 10:46:20|||||||||97
1640256390000|2021-12-23 10:46:30|||||||||1310
1640256400000|2021-12-23 10:46:40|1945.2|1945|1945.2|1945|1945.4|1945.2|1945.2|1944.8|10581
1640256410000|2021-12-23 10:46:50|1945|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.4|1843
1640256420000|2021-12-23 10:47:00|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|1945.2|1944.8|0
1640256430000|2021-12-23 10:47:10||1945||1945||1945||1945|0
1640256440000|2021-12-23 10:47:20|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1944.8|1605
1640256450000|2021-12-23 10:47:30|1945.6|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|2061
1640256460000|2021-12-23 10:47:40||1945.2||1945.2||1945.2||1945.2|1200
1640256470000|2021-12-23 10:47:50|1945.4|1945.4|1945.6|1945.4|1945.6|1945.4|1945.4|1945.4|0
1640256490000|2021-12-23 10:48:10|||||||||400
1640256500000|2021-12-23 10:48:20|1945.8|1945.6|1945.8|1945.4|1945.8|1945.6|1945.6|1945.4|2571
1640256510000|2021-12-23 10:48:30||1945.6||1945.6||1945.6||1945.4|268
1640256540000|2021-12-23 10:49:00|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|13390
1640256550000|2021-12-23 10:49:10|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|129
1640256570000|2021-12-23 10:49:30|1945.6|1945.4|1945.4|1945|1945.6|1945.4|1945.2|1945|3857
1640256580000|2021-12-23 10:49:40|1945.2|1945.2|1945.4|1945.2|1945.4|1945.2|1945.2|1945|656
1640256590000|2021-12-23 10:49:50|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.6|1945.2|0
1640256600000|2021-12-23 10:50:00||1945.2||1945.4||1945.4||1945.2|0
1640256610000|2021-12-23 10:50:10|1945.8|1945.6|1945.8|1945.6|1945.8|1945.6|1945.6|1945.6|1207
1640256620000|2021-12-23 10:50:20|1946|1945.8|1945.8|1945.6|1946|1945.8|1945.8|1945.6|1630
1640256630000|2021-12-23 10:50:30|1946||1945.8||1946||1945.8||623
1640256640000|2021-12-23 10:50:40|1946|1945.8|1946.2|1946|1946.2|1946|1945.8|1945.8|4149
1640256650000|2021-12-23 10:50:50|1946.4|1945.8|1945.8|1945.6|1946.4|1945.8|1945.8|1945.6|1623
1640256660000|2021-12-23 10:51:00|1945.6|1945.4|1945.8|1945.4|1945.8|1945.6|1945.6|1945.4|2992
1640256670000|2021-12-23 10:51:10|1945.6|1945.2|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|2717
1640256680000|2021-12-23 10:51:20|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|0
1640256690000|2021-12-23 10:51:30|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|650
1640256700000|2021-12-23 10:51:40|1945.8|1945.4|1945.6|1945.2|1945.8|1945.4|1945.6|1945.2|0
1640256710000|2021-12-23 10:51:50|1945.8|1945.4|1945.8|1945.6|1945.8|1945.6|1945.8|1945.2|528
1640256720000|2021-12-23 10:52:00|1945.6|1945.4|1946|1945.8|1946|1945.8|1945.6|1945.2|2197
1640256730000|2021-12-23 10:52:10|1946.2|1945.6|1946|1945.8|1946.2|1945.8|1945.8|1945.4|1051
1640256740000|2021-12-23 10:52:20|1946.2|1945.6|1946|1945.8|1946.2|1945.8|1945.6|1945.4|3293
1640256750000|2021-12-23 10:52:30|1946.2|1946|1946.2|1945.8|1946.4|1946|1946|1945.8|1523
1640256760000|2021-12-23 10:52:40|1946|1946|1946.2|1945.8|1946.2|1946|1946|1945.6|10
1640256770000|2021-12-23 10:52:50|1946|1945.6|1946|1945.6|1946|1945.6|1946|1945.6|100
1640256780000|2021-12-23 10:53:00|1946.2|1945.8|1946.2|1946|1946.2|1946|1946.2|1945.8|129
1640256790000|2021-12-23 10:53:10|1946|1945.8|1946|1945.8|1946.2|1945.8|1946|1945.8|2173
1640256800000|2021-12-23 10:53:20|1945.8|1945.6|1946|1945.6|1946|1945.6|1945.8|1945.6|2027
1640256810000|2021-12-23 10:53:30|1945.8|1945.4|1945.4|1945|1945.8|1945.4|1945.4|1945|583
1640256820000|2021-12-23 10:53:40|1945.2|1944.8|1945|1944.8|1945.4|1945.2|1945|1944.6|3050
1640256830000|2021-12-23 10:53:50|1945.2|1945|1945|1944.8|1945.2|1945|1944.8|1944.4|2441
1640256840000|2021-12-23 10:54:00|1944.8|1944.6|1944.8|1944.4|1945|1944.6|1944.8|1944.4|0
1640256850000|2021-12-23 10:54:10|1945|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|0
1640256860000|2021-12-23 10:54:20|1944.8|1944.8|1945|1944.8|1945|1944.8|1944.8|1944.8|1560
1640256870000|2021-12-23 10:54:30|1944.8|1944.6|1945|1944.6|1945.2|1945|1944.8|1944.6|12048
1640256880000|2021-12-23 10:54:40|1944.8|1944.4|1944.6|1944.4|1944.8|1944.4|1944.6|1944.4|1603
1640256890000|2021-12-23 10:54:50|1944.4|1944.2|1944.8|1944.6|1944.8|1944.6|1944.4|1944|1241
1640256900000|2021-12-23 10:55:00|1944.6|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|181
1640256910000|2021-12-23 10:55:10|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.8|1944.4|296
1640256920000|2021-12-23 10:55:20||1944.8||1944.8||1944.8||1944.8|0
1640256930000|2021-12-23 10:55:30|1944.8|1944.6|1944.6|1944.2|1944.8|1944.6|1944.6|1944.2|787
1640256940000|2021-12-23 10:55:40|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.8|1944.4|1142
1640256950000|2021-12-23 10:55:50|1944.8|1944.4|1944.4|1944.2|1944.8|1944.4|1944.4|1944|2053
1640256960000|2021-12-23 10:56:00|1944.6||1944.6||1944.6||1944.6||0
1640256970000|2021-12-23 10:56:10|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|129
1640256980000|2021-12-23 10:56:20|||||||||25
1640256990000|2021-12-23 10:56:30|1944.4|1944.2|1944.6|1944|1944.6|1944.2|1944.4|1944|132
1640257000000|2021-12-23 10:56:40|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|0
1640257010000|2021-12-23 10:56:50|1944.4|1944|1944.2|1943.8|1944.4|1944|1944|1943.8|8154
1640257020000|2021-12-23 10:57:00|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.4|3593
1640257030000|2021-12-23 10:57:10|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.4|1943|0
1640257040000|2021-12-23 10:57:20|1943.6|1943.2|1943.8|1943.4|1944|1943.4|1943.6|1943.2|154
1640257050000|2021-12-23 10:57:30|1944|1943.6|1943.6|1943.2|1944|1943.6|1943.6|1943.2|385
1640257070000|2021-12-23 10:57:50|1943.4||1943.4||1943.4||1943.4||0
1640257080000|2021-12-23 10:58:00|1943.6|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.4|312
1640257090000|2021-12-23 10:58:10|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.6|1943.2|1416
1640257110000|2021-12-23 10:58:30|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|0
1640257120000|2021-12-23 10:58:40|1943.8|1943.4|1943.6|1943.4|1943.8|1943.4|1943.6|1943.4|648
1640257130000|2021-12-23 10:58:50|1943.4|1943.2|1943.6|1943.4|1943.6|1943.4|1943.4|1943.2|3985
1640257150000|2021-12-23 10:59:10|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|939
1640257160000|2021-12-23 10:59:20|1943.4||1943.4||1943.4||1943.4||0
1640257170000|2021-12-23 10:59:30|||||||||1029
1640257180000|2021-12-23 10:59:40|1943.2|1943|1943.2|1942.8|1943.2|1943|1943.2|1942.8|1700
1640257200000|2021-12-23 11:00:00|1943|1943|1943.2|1943|1943.2|1943|1943|1943|129
1640257210000|2021-12-23 11:00:10|1943.4|1942.8|1943.6|1943.2|1943.6|1943.2|1943.4|1942.8|183
1640257230000|2021-12-23 11:00:30|1943.4|1943.4|1943.4|1943|1943.6|1943.4|1943.4|1943|2689
1640257240000|2021-12-23 11:00:40|1943.2|1943.2|1943.4|1943|1943.4|1943.2|1943.2|1943|1430
1640257250000|2021-12-23 11:00:50|1943.6|1943.2|1944|1943.4|1944|1943.6|1943.6|1943.2|0
1640257260000|2021-12-23 11:01:00|1944.2|1943.6|1944.2|1943.8|1944.2|1943.8|1944.2|1943.6|0
1640257270000|2021-12-23 11:01:10|1944|1944|1944.2|1944|1944.2|1944|1944|1944|0
1640257280000|2021-12-23 11:01:20|1944|1943.8|1943.8|1943.6|1944|1943.8|1943.8|1943.4|2055
1640257290000|2021-12-23 11:01:30||1943.4||1943.6||1943.6||1943.4|0
1640257300000|2021-12-23 11:01:40|1943.6|1943.4|1943.2|1943|1943.6|1943.4|1943|1942.8|5589
1640257310000|2021-12-23 11:01:50|1943|1942.8|1943.2|1943|1943.2|1943|1943|1942.8|502
1640257320000|2021-12-23 11:02:00|1943.4|1943.2|1943.2|1942.8|1943.6|1943.4|1943.2|1942.8|348
1640257330000|2021-12-23 11:02:10|1943|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|25
1640257340000|2021-12-23 11:02:20|1943.4|1943|1943.2|1942.8|1943.4|1943|1943|1942.8|1406
1640257350000|2021-12-23 11:02:30|1943|1943|1943|1942.6|1943|1943|1942.6|1942.4|3718
1640257360000|2021-12-23 11:02:40|1943.2|1942.8|1943|1942.6|1943.2|1943|1942.8|1942.6|518
1640257370000|2021-12-23 11:02:50|1943.2|1942.8|1943.4|1943|1943.4|1943.2|1943.2|1942.6|1260
1640257380000|2021-12-23 11:03:00|1943.2|1942.8|1943.4|1943|1943.4|1943|1943.2|1942.8|0
1640257390000|2021-12-23 11:03:10||1943.2||1943.2||1943.2||1943.2|10
1640257400000|2021-12-23 11:03:20|1943.6||1943.6||1943.6||1943.6||129
1640257420000|2021-12-23 11:03:40|1943.4|1943|1943.4|1943|1943.4|1943|1943|1942.8|824
1640257430000|2021-12-23 11:03:50|1943.6|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943|0
1640257440000|2021-12-23 11:04:00|1943.2|1943|1943.2|1942.8|1943.2|1943|1943.2|1942.8|2322
1640257450000|2021-12-23 11:04:10|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943.4|1943|405
1640257470000|2021-12-23 11:04:30|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|384
1640257480000|2021-12-23 11:04:40|1943.8|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.4|36
1640257490000|2021-12-23 11:04:50|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943|937
1640257500000|2021-12-23 11:05:00|1943.4||1943.4||1943.6||1943.4||0
1640257510000|2021-12-23 11:05:10|1943.2|1943|1943|1942.8|1943.2|1943|1942.8|1942.4|1455
1640257520000|2021-12-23 11:05:20|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.6|1942.2|1955
1640257530000|2021-12-23 11:05:30|1942.8|1942.4|1943|1942.6|1943|1942.8|1942.8|1942.4|0
1640257540000|2021-12-23 11:05:40|1942.8|1942.8|1942.8|1942.4|1942.8|1942.8|1942.8|1942.4|0
1640257550000|2021-12-23 11:05:50|1942.6|1942.2|1942.2|1941.8|1942.6|1942.4|1942.2|1941.8|1096
1640257560000|2021-12-23 11:06:00|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|641
1640257580000|2021-12-23 11:06:20|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.4|386
1640257590000|2021-12-23 11:06:30|1943.2|1942.8|1943.2|1942.8|1943.4|1943|1943.2|1942.8|432
1640257600000|2021-12-23 11:06:40|1943|1943|1943|1942.8|1943.2|1943|1943|1942.6|131
1640257610000|2021-12-23 11:06:50|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|513
1640257620000|2021-12-23 11:07:00|1943|1942.8|1943|1942.8|1943.2|1942.8|1943|1942.8|315
1640257630000|2021-12-23 11:07:10|1943.2|1943|1943.2|1943|1943.4|1943|1943.2|1943|544
1640257640000|2021-12-23 11:07:20|1943.4|1943.2|1943.6|1943.2|1943.8|1943.2|1943.4|1943.2|0
1640257650000|2021-12-23 11:07:30|1943.4|1943.4|1943.2|1943|1943.4|1943.4|1943.2|1943|1327
1640257660000|2021-12-23 11:07:40|1943.4|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943|1133
1640257670000|2021-12-23 11:07:50|1943.4|1943|1943.6|1943|1943.6|1943|1943.4|1943|0
1640257680000|2021-12-23 11:08:00|1943.4|1943.2|1943.4|1943|1943.6|1943.2|1943.2|1943|1676
1640257690000|2021-12-23 11:08:10|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943|1942.8|1527
1640257700000|2021-12-23 11:08:20|1943|1943|1942.8|1942.4|1943|1943|1942.6|1942.4|133
1640257730000|2021-12-23 11:08:50||1942.6||1942.4||1942.6||1942.4|0
1640257740000|2021-12-23 11:09:00|1943|1942.6|1943|1942.6|1943|1942.8|1943|1942.6|312
1640257750000|2021-12-23 11:09:10|1942.8|1942.8|1943|1942.8|1943|1942.8|1942.8|1942.8|0
1640257760000|2021-12-23 11:09:20|1943.2|1943|1943.4|1943|1943.4|1943|1943.2|1943|1158
1640257780000|2021-12-23 11:09:40||1943.2||1943.2||1943.2||1943.2|65
1640257790000|2021-12-23 11:09:50|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.2|8
1640257800000|2021-12-23 11:10:00|1943.8|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.6|553
1640257810000|2021-12-23 11:10:10||1943.8||1943.8||1943.8||1943.8|0
1640257830000|2021-12-23 11:10:30|1944.2|1944|1943.8|1943.6|1944.2|1944|1943.8|1943.6|4407
1640257840000|2021-12-23 11:10:40|1944||1944||1944||1944||0
1640257860000|2021-12-23 11:11:00|1944.2|1943.8|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|199
1640257870000|2021-12-23 11:11:10|1944.4|1944.4|1944.6|1944.4|1944.6|1944.4|1944.4|1944.2|500
1640257880000|2021-12-23 11:11:20|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|734
1640257890000|2021-12-23 11:11:30||1944.8||1944.8||1944.8||1944.8|403
1640257900000|2021-12-23 11:11:40|1945.2|1945|1945|1944.8|1945.2|1945|1945|1944.8|1550
1640257910000|2021-12-23 11:11:50|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1929
1640257920000|2021-12-23 11:12:00|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|760
1640257930000|2021-12-23 11:12:10|1945|1944.8|1945.2|1945|1945.2|1945|1945|1944.8|1073
1640257940000|2021-12-23 11:12:20|1945.4|1944.8|1945.6|1945.2|1945.6|1945.4|1945.4|1944.8|371
1640257950000|2021-12-23 11:12:30|1945.4||1945.6||1945.6||1945.4||0
1640257960000|2021-12-23 11:12:40|1945.4|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|1613
1640257970000|2021-12-23 11:12:50|1945.4|1945|1945.4|1945|1945.4|1945.2|1945.2|1945|0
1640257980000|2021-12-23 11:13:00|1945.2|1944.8|1944.6|1944.4|1945.2|1944.8|1944.6|1944.4|2006
1640257990000|2021-12-23 11:13:10|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944|0
1640258020000|2021-12-23 11:13:40|1944.4|1944.2|1944.4|1944|1944.4|1944.2|1944.2|1943.8|1267
1640258040000|2021-12-23 11:14:00|1944.2|1943.8|1944|1943.8|1944.2|1943.8|1944|1943.8|100
1640258050000|2021-12-23 11:14:10|||||||||294
1640258070000|2021-12-23 11:14:30|1944.2|1944|1944.2|1943.8|1944.2|1944|1944|1943.6|129
1640258080000|2021-12-23 11:14:40|||||||||200
1640258110000|2021-12-23 11:15:10|1944.4|1944|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|464
1640258120000|2021-12-23 11:15:20|1944.4|1944|1944.6|1944.2|1944.6|1944.4|1944.4|1944|952
1640258130000|2021-12-23 11:15:30|1944.4|1944|1944.6|1944.4|1944.6|1944.4|1944.4|1944|1491
1640258140000|2021-12-23 11:15:40|1944.8|1944.6|1944.8|1944.4|1945|1944.6|1944.8|1944.4|124
1640258150000|2021-12-23 11:15:50|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.6|0
1640258160000|2021-12-23 11:16:00|1945.6||1945.4||1945.6||1945.4||0
1640258180000|2021-12-23 11:16:20|1945.6|1945.2|1945.6|1945.2|1945.6|1945.4|1945.4|1945.2|949
1640258190000|2021-12-23 11:16:30|1945.8|1945.4|1946.4|1946|1946.4|1946|1945.8|1945.4|10838
1640258200000|2021-12-23 11:16:40||1946.2||1946.2||1946.2||1946.2|0
1640258210000|2021-12-23 11:16:50|1946.2|1946|1946.4|1946|1946.4|1946|1946.2|1946|1787
1640258220000|2021-12-23 11:17:00|1946.2|1945.8|1946.4|1946|1946.4|1946.2|1946.2|1945.8|866
1640258230000|2021-12-23 11:17:10|1946.2|1945.8|1946.4|1946|1946.4|1946|1946.2|1945.8|0
1640258240000|2021-12-23 11:17:20|1946.2|1945.8|1946.2|1946|1946.4|1946|1946|1945.8|0
1640258250000|2021-12-23 11:17:30||1945.8||1946||1946||1945.8|0
1640258260000|2021-12-23 11:17:40|1946.4|1946.2|1946.4|1946|1946.4|1946.2|1946.4|1946|316
1640258270000|2021-12-23 11:17:50||1946.2||1946.2||1946.2||1946.2|0
1640258280000|2021-12-23 11:18:00|1946.6|1946.4|1946.6|1946.4|1946.8|1946.4|1946.6|1946.4|2606
1640258290000|2021-12-23 11:18:10|||||||||64
1640258300000|2021-12-23 11:18:20|1946.8||1946.6||1946.8||1946.6||0
1640258310000|2021-12-23 11:18:30|1946.8|1946.6|1946.6|1946.2|1946.8|1946.6|1946.6|1946.2|1945
1640258320000|2021-12-23 11:18:40|1946.4|1946|1946.8|1946.4|1946.8|1946.4|1946.4|1946|2693
1640258330000|2021-12-23 11:18:50||1946.6||1946.6||1946.6||1946.6|0
1640258340000|2021-12-23 11:19:00|||||||||2500
1640258350000|2021-12-23 11:19:10|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.6|2571
1640258360000|2021-12-23 11:19:20|||||||||8
1640258400000|2021-12-23 11:20:00|1947.2|1947|1947.6|1947.2|1947.6|1947.4|1947.2|1947|9723
1640258410000|2021-12-23 11:20:10|1947.8|1947.4|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|1509
1640258420000|2021-12-23 11:20:20|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|0
1640258430000|2021-12-23 11:20:30|1948|1947.6|1948|1947.8|1948|1947.8|1948|1947.6|1769
1640258440000|2021-12-23 11:20:40||1947.6||1947.8||1947.8||1947.6|0
1640258450000|2021-12-23 11:20:50|1947.8|1947.6|1948|1947.8|1948|1947.8|1947.8|1947.6|996
1640258460000|2021-12-23 11:21:00|1948.2|1948|1948.2|1947.8|1948.4|1948|1948.2|1947.8|12800
1640258470000|2021-12-23 11:21:10|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1948|0
1640258490000|2021-12-23 11:21:30|1948.6|1948.4|1948.4|1948.2|1948.6|1948.4|1948.4|1948.2|5162
1640258500000|2021-12-23 11:21:40|1948.6|1948|1948.4|1948|1948.6|1948.2|1948.2|1948|4517
1640258510000|2021-12-23 11:21:50|1948.2|1947.8|1948.4|1948|1948.4|1948|1948|1947.8|1761
1640258520000|2021-12-23 11:22:00|1948.6|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948.2|610
1640258530000|2021-12-23 11:22:10|1948.4||1948.4||1948.4||1948.4||233
1640258540000|2021-12-23 11:22:20|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|1948.6|1948.4|0
1640258550000|2021-12-23 11:22:30|1948.4|1948.2|1948.6|1948.4|1948.6|1948.4|1948.4|1948.2|648
1640258560000|2021-12-23 11:22:40|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|951
1640258580000|2021-12-23 11:23:00|1949|1948.8|1949.4|1949|1949.4|1949|1949|1948.8|5069
1640258590000|2021-12-23 11:23:10||1949.2||1949.2||1949.2||1949.2|415
1640258600000|2021-12-23 11:23:20|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|1886
1640258610000|2021-12-23 11:23:30|1949.4|1949.2|1949.4|1949.2|1949.6|1949.4|1949.4|1949|13607
1640258620000|2021-12-23 11:23:40|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|1594
1640258630000|2021-12-23 11:23:50|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.4|1949.2|0
1640258640000|2021-12-23 11:24:00|1949.4|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|814
1640258650000|2021-12-23 11:24:10|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|0
1640258660000|2021-12-23 11:24:20|1949.2|1948.8|1949.2|1949|1949.2|1949|1949.2|1948.8|3500
1640258670000|2021-12-23 11:24:30|1949.4|1949.2|1949.6|1949.4|1949.6|1949.4|1949.4|1949|1610
1640258680000|2021-12-23 11:24:40|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|2535
1640258690000|2021-12-23 11:24:50|1949.6||1949.8||1949.8||1949.6||0
1640258700000|2021-12-23 11:25:00|1950|1949.6|1950|1949.8|1950|1949.8|1950|1949.6|8184
1640258720000|2021-12-23 11:25:20|1950.2|1950|1951.6|1951.2|1951.6|1951.2|1950.2|1950|192787
1640258730000|2021-12-23 11:25:30|1951.4|1951.4|1952|1951.6|1952|1951.8|1951.2|1950.8|13610
1640258740000|2021-12-23 11:25:40|1951.8|1951.8|1951.8|1951.6|1952|1951.8|1951.6|1951.2|7778
1640258750000|2021-12-23 11:25:50|1952|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|7085
1640258760000|2021-12-23 11:26:00|1952.6|1952.2|1952.2|1951.8|1953|1952.8|1952|1951.8|12478
1640258770000|2021-12-23 11:26:10|1952|1952|1951.8|1951.4|1952.2|1952|1951.6|1951.4|19894
1640258780000|2021-12-23 11:26:20|1951.6|1951.2|1951|1950.6|1951.6|1951.2|1950.8|1950.6|14024
1640258790000|2021-12-23 11:26:30|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1950.6|1950.4|5129
1640258800000|2021-12-23 11:26:40|1951.2|1951|1951.4|1951|1951.4|1951.2|1951.2|1950.8|1019
1640258810000|2021-12-23 11:26:50||1951.2||1951.2||1951.2||1951.2|0
1640258820000|2021-12-23 11:27:00|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1950.8|159
1640258840000|2021-12-23 11:27:20|1951.6|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.4|1966
1640258850000|2021-12-23 11:27:30|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|609
1640258860000|2021-12-23 11:27:40|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1950.6|1658
1640258870000|2021-12-23 11:27:50|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|0
1640258880000|2021-12-23 11:28:00|1951.4|1951.2|1951.2|1950.6|1951.6|1951.2|1951|1950.6|1997
1640258890000|2021-12-23 11:28:10|1951|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.6|0
1640258900000|2021-12-23 11:28:20||1950.6||1950.6||1950.6||1950.6|473
1640258910000|2021-12-23 11:28:30|1951.2|1950.8|1951.4|1951.2|1951.6|1951.4|1951.2|1950.8|5827
1640258920000|2021-12-23 11:28:40|1951.6||1951.4||1951.6||1951.4||0
1640258930000|2021-12-23 11:28:50|||||||||252
1640258940000|2021-12-23 11:29:00|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|1603
1640258950000|2021-12-23 11:29:10|1951.8||1951.8||1951.8||1951.8||0
1640258970000|2021-12-23 11:29:30|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|957
1640258980000|2021-12-23 11:29:40|1952|1951.6|1951.8|1951.4|1952.4|1952|1951.8|1951.4|10271
1640258990000|2021-12-23 11:29:50|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.4|0
1640259010000|2021-12-23 11:30:10|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|911
1640259040000|2021-12-23 11:30:40|1951.6|1951.2|1951.8|1951.4|1952|1951.6|1951.2|1951|4945
1640259050000|2021-12-23 11:30:50|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1640259060000|2021-12-23 11:31:00|1951.8|1951.4|1952|1951.8|1952|1951.8|1951.8|1951.2|724
1640259070000|2021-12-23 11:31:10|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|0
1640259080000|2021-12-23 11:31:20|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.8|879
1640259100000|2021-12-23 11:31:40|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|200
1640259110000|2021-12-23 11:31:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.4|1952.2|1952|3764
1640259120000|2021-12-23 11:32:00||1952.4||1952.4||1952.4||1952.4|0
1640259130000|2021-12-23 11:32:10|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|150
1640259140000|2021-12-23 11:32:20|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|2000
1640259150000|2021-12-23 11:32:30|1952.8|1952.6|1953.2|1952.8|1953.2|1953|1952.8|1952.4|3741
1640259160000|2021-12-23 11:32:40||1953||1953||1953||1953|1000
1640259170000|2021-12-23 11:32:50|1953.4|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|1175
1640259180000|2021-12-23 11:33:00|1953.2||1953.4||1953.4||1953.2||0
1640259190000|2021-12-23 11:33:10|1953.2|1953.2|1953.4|1953.2|1953.4|1953.2|1953.2|1953.2|530
1640259200000|2021-12-23 11:33:20|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1952.6|1952.2|15917
1640259220000|2021-12-23 11:33:40|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1640259240000|2021-12-23 11:34:00|1952.6|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|780
1640259250000|2021-12-23 11:34:10|1953|1952.6|1953|1952.6|1953|1952.8|1952.8|1952.4|962
1640259260000|2021-12-23 11:34:20||1952.4||1952.6||1952.6||1952.4|0
1640259270000|2021-12-23 11:34:30|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|2829
1640259280000|2021-12-23 11:34:40|1953|1952.6|1953|1952.6|1953|1952.8|1953|1952.6|129
1640259290000|2021-12-23 11:34:50|1952.8|1952.4|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|2530
1640259300000|2021-12-23 11:35:00|1952.4|1952|1951.4|1951|1952.4|1952|1951.2|1950.8|20093
1640259310000|2021-12-23 11:35:10|1951.6|1951.2|1951.4|1951|1951.8|1951.6|1951|1950.8|10754
1640259320000|2021-12-23 11:35:20|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|1196
1640259330000|2021-12-23 11:35:30|1951.4|1951|1951.6|1951.2|1951.8|1951.4|1951.2|1951|1821
1640259340000|2021-12-23 11:35:40|1951.8|1951.4|1952|1951.4|1952|1951.4|1951.8|1951.4|0
1640259350000|2021-12-23 11:35:50|1951.8||1951.8||1951.8||1951.8||0
1640259360000|2021-12-23 11:36:00|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|1841
1640259370000|2021-12-23 11:36:10|1951.4|1951|1951|1950.6|1951.4|1951|1951|1950.6|2925
1640259380000|2021-12-23 11:36:20|1950.8|1950.4|1951|1950.8|1951|1950.8|1950.6|1950.4|2166
1640259390000|2021-12-23 11:36:30|1951.2|1951|1951.2|1950.8|1951.2|1951|1951.2|1950.8|0
1640259400000|2021-12-23 11:36:40|1951|1951|1951.2|1950.8|1951.2|1951|1951|1950.8|2746
1640259410000|2021-12-23 11:36:50|1951|1950.6|1950.6|1950.4|1951|1950.6|1950.6|1950.2|1080
1640259420000|2021-12-23 11:37:00|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.6|1950.4|312
1640259430000|2021-12-23 11:37:10|1951.2|1950.8|1951.2|1951|1951.4|1951|1951.2|1950.8|365
1640259440000|2021-12-23 11:37:20|1951|1950.8|1951|1950.6|1951|1950.8|1951|1950.4|653
1640259450000|2021-12-23 11:37:30|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.8|154
1640259460000|2021-12-23 11:37:40|1951||1951.2||1951.2||1951||0
1640259470000|2021-12-23 11:37:50|1951||1951.2||1951.2||1951||633
1640259480000|2021-12-23 11:38:00|1951|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.6|2312
1640259490000|2021-12-23 11:38:10|1950.8|1950.6|1951.2|1951|1951.2|1951|1950.8|1950.6|1854
1640259500000|2021-12-23 11:38:20||1950.8||1950.8||1950.8||1950.8|0
1640259520000|2021-12-23 11:38:40|1951.4|1951|1951.4|1951.2|1951.6|1951.2|1951.4|1951|207
1640259530000|2021-12-23 11:38:50|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|1000
1640259540000|2021-12-23 11:39:00|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|129
1640259550000|2021-12-23 11:39:10|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|0
1640259560000|2021-12-23 11:39:20|1952|1951.6|1952|1951.6|1952.2|1951.6|1952|1951.4|0
1640259570000|2021-12-23 11:39:30|1952.2|1951.8|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1640259580000|2021-12-23 11:39:40|1952|1952|1952.4|1952|1952.4|1952|1952|1952|0
1640259590000|2021-12-23 11:39:50|1952.2|1951.8|1952.6|1952.4|1952.8|1952.4|1952.2|1951.8|2376
1640259600000|2021-12-23 11:40:00|1952.8||1952.8||1952.8||1952.6||603
1640259610000|2021-12-23 11:40:10|1952.6|1952.2|1952|1951.8|1952.6|1952.4|1951.8|1951.6|6884
1640259620000|2021-12-23 11:40:20|1951.8|1951.6|1951.8|1951.4|1952|1951.6|1951.8|1951.4|407
1640259630000|2021-12-23 11:40:30|1951.6|1951.6|1951.6|1951.4|1951.6|1951.6|1951.6|1951.4|0
1640259640000|2021-12-23 11:40:40||1951.2||1951.4||1951.4||1951.2|0
1640259650000|2021-12-23 11:40:50|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|312
1640259660000|2021-12-23 11:41:00|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|6470
1640259670000|2021-12-23 11:41:10|||||||||1000
1640259680000|2021-12-23 11:41:20|||||||||315
1640259700000|2021-12-23 11:41:40|1952.2|1951.6|1951.8|1951.6|1952.2|1951.6|1951.6|1951.2|9446
1640259710000|2021-12-23 11:41:50||1951.4||1951.6||1951.6||1951.4|1121
1640259730000|2021-12-23 11:42:10|1952|1951.4|1952|1951.8|1952|1951.8|1952|1951.4|131
1640259760000|2021-12-23 11:42:40|1952.2||1952||1952.2||1952||1594
1640259770000|2021-12-23 11:42:50|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1951.8|1951.6|2925
1640259780000|2021-12-23 11:43:00|1951.8||1951.8||1951.8||1951.8||649
1640259790000|2021-12-23 11:43:10|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|83
1640259800000|2021-12-23 11:43:20|1952|1951.4|1951.8|1951.6|1952|1951.6|1951.6|1951.4|2969
1640259810000|2021-12-23 11:43:30|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|8058
1640259820000|2021-12-23 11:43:40|1951.6|1951.6|1952|1951.6|1952|1951.6|1951.6|1951.4|5388
1640259830000|2021-12-23 11:43:50|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|0
1640259840000|2021-12-23 11:44:00|1951.6|1951.2|1951.6|1951.2|1951.6|1951.4|1951.2|1951|2079
1640259860000|2021-12-23 11:44:20|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|675
1640259870000|2021-12-23 11:44:30|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|0
1640259880000|2021-12-23 11:44:40|1951.8||1951.8||1951.8||1951.8||0
1640259900000|2021-12-23 11:45:00|1951.6|1951.4|1951.4|1951|1951.6|1951.4|1951.4|1951|653
1640259930000|2021-12-23 11:45:30||1951.2||1951||1951.2||1951|521
1640259940000|2021-12-23 11:45:40|1951.2||1951.2||1951.2||1951.2||0
1640259950000|2021-12-23 11:45:50|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|624
1640259960000|2021-12-23 11:46:00|1951.6|1951.4|1951.4|1951|1951.8|1951.6|1951.2|1951|4231
1640259970000|2021-12-23 11:46:10|1951.2|1951.2|1951.2|1950.8|1951.2|1951.2|1951|1950.6|3337
1640259990000|2021-12-23 11:46:30|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|256
1640260010000|2021-12-23 11:46:50||1950.6||1950.6||1950.6||1950.4|0
1640260020000|2021-12-23 11:47:00||1950.4||1950.6||1950.6||1950.4|0
1640260030000|2021-12-23 11:47:10|1950.6|1950.2|1951|1950.8|1951|1950.8|1950.4|1950.2|8503
1640260040000|2021-12-23 11:47:20|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.8|1950.4|365
1640260050000|2021-12-23 11:47:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|18
1640260060000|2021-12-23 11:47:40|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.4|312
1640260080000|2021-12-23 11:48:00|1950.4|1950.2|1949.8|1949.6|1950.4|1950.2|1949.8|1949.6|9359
1640260090000|2021-12-23 11:48:10|1949.6|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.2|1409
1640260100000|2021-12-23 11:48:20|1949.4|1949.2|1950|1949.6|1950|1949.6|1949.4|1949.2|3871
1640260110000|2021-12-23 11:48:30|1950.2|1949.8|1950.2|1950|1950.2|1950|1950.2|1949.8|0
1640260120000|2021-12-23 11:48:40|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|0
1640260130000|2021-12-23 11:48:50|1950.2||1950.2||1950.4||1950.2||0
1640260140000|2021-12-23 11:49:00|1950.4|1950.2|1950.2|1950|1950.6|1950.2|1950.2|1950|1029
1640260150000|2021-12-23 11:49:10|1950.4||1950.4||1950.4||1950.4||331
1640260160000|2021-12-23 11:49:20||1950.2||1950||1950.2||1950|1011
1640260180000|2021-12-23 11:49:40||1950.2||1950||1950.2||1950|0
1640260190000|2021-12-23 11:49:50|1950.2|1950.2|1950.8|1950.4|1950.8|1950.4|1950.2|1950|711
1640260200000|2021-12-23 11:50:00|1950.6|1950.6|1951.2|1951|1951.2|1951|1950.6|1950.6|1459
1640260210000|2021-12-23 11:50:10|1951.4||1951.4||1951.4||1951.4||1192
1640260220000|2021-12-23 11:50:20||1951.2||1951.2||1951.2||1951.2|0
1640260230000|2021-12-23 11:50:30|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|131
1640260240000|2021-12-23 11:50:40|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|288
1640260250000|2021-12-23 11:50:50|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|1420
1640260260000|2021-12-23 11:51:00|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1640260270000|2021-12-23 11:51:10|||||||||200
1640260280000|2021-12-23 11:51:20|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.4|3189
1640260290000|2021-12-23 11:51:30||1951.8||1951.8||1951.8||1951.8|7
1640260300000|2021-12-23 11:51:40|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.6|5882
1640260320000|2021-12-23 11:52:00||1951.8||1951.8||1951.8||1951.8|0
1640260330000|2021-12-23 11:52:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|494
1640260340000|2021-12-23 11:52:20|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|1926
1640260350000|2021-12-23 11:52:30|1951.8||1951.8||1951.8||1951.8||0
1640260360000|2021-12-23 11:52:40|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|129
1640260380000|2021-12-23 11:53:00|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.2|1951|8504
1640260390000|2021-12-23 11:53:10|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|600
1640260400000|2021-12-23 11:53:20|||||||||1140
1640260410000|2021-12-23 11:53:30|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|129
1640260430000|2021-12-23 11:53:50|1951.8|1951.8|1951.8|1951.6|1951.8|1951.8|1951.6|1951.4|1070
1640260440000|2021-12-23 11:54:00|1952||1951.8||1952||1951.8||500
1640260450000|2021-12-23 11:54:10|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|1725
1640260460000|2021-12-23 11:54:20|1951.8||1951.8||1951.8||1951.8||129
1640260480000|2021-12-23 11:54:40|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|46
1640260500000|2021-12-23 11:55:00|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|1142
1640260510000|2021-12-23 11:55:10|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|2462
1640260520000|2021-12-23 11:55:20||1952.2||1952.2||1952.2||1952.2|0
1640260530000|2021-12-23 11:55:30|1952.6||1952.6||1952.6||1952.6||1131
1640260540000|2021-12-23 11:55:40|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|0
1640260560000|2021-12-23 11:56:00|1953|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|10016
1640260570000|2021-12-23 11:56:10|1952.8|1952.6|1952.6|1952.2|1952.8|1952.6|1952.6|1952.2|1448
1640260580000|2021-12-23 11:56:20|1952.8|1952.4|1952.8|1952.6|1952.8|1952.6|1952.8|1952.4|221
1640260590000|2021-12-23 11:56:30|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.6|182
1640260600000|2021-12-23 11:56:40||1952.6||1952.8||1952.8||1952.6|40
1640260620000|2021-12-23 11:57:00|1953.2|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1953|1408
1640260630000|2021-12-23 11:57:10|1953.4|1953|1953.2|1952.8|1953.4|1953|1953|1952.6|2051
1640260640000|2021-12-23 11:57:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|1326
1640260650000|2021-12-23 11:57:30|1953.2|1952.8|1952.8|1952.6|1953.2|1952.8|1952.6|1952.4|2456
1640260660000|2021-12-23 11:57:40||1952.4||1952.6||1952.6||1952.4|0
1640260670000|2021-12-23 11:57:50|1953|1952.8|1953|1952.8|1953|1952.8|1953|1952.8|494
1640260680000|2021-12-23 11:58:00|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1640260690000|2021-12-23 11:58:10|1953|1952.6|1953|1952.8|1953|1952.8|1953|1952.6|857
1640260700000|2021-12-23 11:58:20|||||||||106
1640260710000|2021-12-23 11:58:30|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|429
1640260730000|2021-12-23 11:58:50|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|629
1640260740000|2021-12-23 11:59:00|1953.2|1953|1953|1952.8|1953.2|1953|1953|1952.8|130
1640260760000|2021-12-23 11:59:20|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|2180
1640260770000|2021-12-23 11:59:30|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.2|1952|3191
1640260780000|2021-12-23 11:59:40|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|1835
1640260790000|2021-12-23 11:59:50||1952.6||1952.6||1952.6||1952.4|0
1640260800000|2021-12-23 12:00:00|1952.6|1952.4|1952|1951.8|1952.6|1952.4|1952|1951.6|2801
1640260810000|2021-12-23 12:00:10|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1640260820000|2021-12-23 12:00:20|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|129
1640260840000|2021-12-23 12:00:40|1952.4||1952.4||1952.6||1952.4||45
1640260850000|2021-12-23 12:00:50||1952||1952||1952||1952|498
1640260860000|2021-12-23 12:01:00|1952.2||1952.4||1952.4||1952.2||50
1640260870000|2021-12-23 12:01:10||1952.2||1952||1952.2||1952|0
1640260880000|2021-12-23 12:01:20|1952.2|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|758
1640260890000|2021-12-23 12:01:30|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.4|3597
1640260900000|2021-12-23 12:01:40|1952.2|1951.8|1951.8|1951.4|1952.2|1951.8|1951.6|1951.4|5336
1640260910000|2021-12-23 12:01:50|1951.6|1951.2|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|132
1640260920000|2021-12-23 12:02:00|1951.2|1951|1951.4|1951|1951.4|1951.2|1951.2|1951|3225
1640260930000|2021-12-23 12:02:10|1951.2|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951|6169
1640260940000|2021-12-23 12:02:20|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1640260950000|2021-12-23 12:02:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|0
1640260960000|2021-12-23 12:02:40|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|494
1640260980000|2021-12-23 12:03:00|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|629
1640260990000|2021-12-23 12:03:10|1951.6|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.6|129
1640261000000|2021-12-23 12:03:20|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|2041
1640261010000|2021-12-23 12:03:30|1951.8|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.8|325
1640261020000|2021-12-23 12:03:40|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|200
1640261050000|2021-12-23 12:04:10|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1952|3180
1640261070000|2021-12-23 12:04:30|1952.4|1952.2|1952.6|1952.4|1952.8|1952.4|1952.4|1952.2|2869
1640261090000|2021-12-23 12:04:50|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952|786
1640261100000|2021-12-23 12:05:00|1952.8||1952.6||1952.8||1952.6||0
1640261110000|2021-12-23 12:05:10|1952.4|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|3321
1640261130000|2021-12-23 12:05:30|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|694
1640261140000|2021-12-23 12:05:40|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|494
1640261160000|2021-12-23 12:06:00|1952.4|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|1190
1640261170000|2021-12-23 12:06:10|1952.6|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.6|940
1640261180000|2021-12-23 12:06:20|1953|1952.4|1952.8|1952.4|1953|1952.4|1952.6|1952.4|1541
1640261210000|2021-12-23 12:06:50|1952.6|1952|1952.2|1951.8|1952.6|1952.2|1952|1951.8|4053
1640261220000|2021-12-23 12:07:00|1952|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|2642
1640261230000|2021-12-23 12:07:10|1951.8|1951.4|1951.6|1951.4|1951.8|1951.4|1951.4|1951.2|3123
1640261240000|2021-12-23 12:07:20|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|1536
1640261250000|2021-12-23 12:07:30|1951.2|1950.8|1950.8|1950.4|1951.2|1950.8|1950.6|1950.4|2182
1640261270000|2021-12-23 12:07:50|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|500
1640261290000|2021-12-23 12:08:10||1950.6||1950.4||1950.6||1950.4|450
1640261300000|2021-12-23 12:08:20|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|129
1640261310000|2021-12-23 12:08:30|1951|1950.6|1951|1950.6|1951|1950.8|1951|1950.4|1126
1640261320000|2021-12-23 12:08:40|1950.8|1950.4|1950.4|1950|1950.8|1950.6|1950.4|1950|2281
1640261330000|2021-12-23 12:08:50|1950.6|1950.2|1950.6|1950.2|1950.8|1950.4|1950.2|1950|1730
1640261340000|2021-12-23 12:09:00|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|0
1640261350000|2021-12-23 12:09:10|1950.6|1950.2|1950.8|1950.4|1950.8|1950.6|1950.4|1950.2|684
1640261370000|2021-12-23 12:09:30|1950.6||1950.6||1950.6||1950.6||0
1640261380000|2021-12-23 12:09:40|1950.4|1950.2|1950.6|1950.4|1950.8|1950.4|1950.4|1950|258
1640261390000|2021-12-23 12:09:50|1950.8|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|1
1640261400000|2021-12-23 12:10:00|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|0
1640261410000|2021-12-23 12:10:10|1950.6|1950.2|1950.2|1950|1950.6|1950.2|1950.2|1950|5618
1640261420000|2021-12-23 12:10:20|1950.4|1950.2|1950|1949.6|1950.4|1950.2|1950|1949.6|4616
1640261430000|2021-12-23 12:10:30|1949.8|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.4|586
1640261440000|2021-12-23 12:10:40|||||||||603
1640261460000|2021-12-23 12:11:00|1950.2|1949.8|1950.2|1949.8|1950.4|1950|1950|1949.6|4292
1640261470000|2021-12-23 12:11:10|1950.4|1949.6|1950|1949.6|1950.4|1949.6|1950|1949.6|0
1640261480000|2021-12-23 12:11:20||1949.8||1949.8||1949.8||1949.6|0
1640261560000|2021-12-23 12:12:40|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|1281
1640261570000|2021-12-23 12:12:50|1950.4|1950.2|1950.4|1950|1950.6|1950.2|1950.2|1950|1079
1640261580000|2021-12-23 12:13:00|1950.2||1950.4||1950.4||1950.2||0
1640261590000|2021-12-23 12:13:10|1950.2||1950.4||1950.4||1950.2||0
1640261600000|2021-12-23 12:13:20|1950.2|1950.2|1950.2|1950|1950.2|1950.2|1950.2|1950|0
1640261620000|2021-12-23 12:13:40|1950.4||1950.4||1950.4||1950.4||629
1640261630000|2021-12-23 12:13:50|1950.2||1950.4||1950.4||1950.2||0
1640261640000|2021-12-23 12:14:00|1950.2|1950|1950.4|1949.8|1950.6|1950|1950.2|1949.8|0
1640261650000|2021-12-23 12:14:10|1950.6|1950|1950.6|1950.2|1950.8|1950.4|1950.4|1949.8|205
1640261660000|2021-12-23 12:14:20|1950.8|1950|1950.6|1950|1950.8|1950.2|1950.6|1950|0
1640261670000|2021-12-23 12:14:30|1950.4|1949.8|1950.4|1949.8|1950.6|1950|1950.4|1949.8|0
1640261680000|2021-12-23 12:14:40|1950.6|1950|1950.4|1950|1950.6|1950.2|1950.4|1950|0
1640261690000|2021-12-23 12:14:50|1950.2|1949.8|1950.2|1949.8|1950.2|1949.8|1950|1949.6|705
1640261700000|2021-12-23 12:15:00|1950|1949.4|1949.6|1949.2|1950|1949.4|1949.6|1949.2|83
1640261710000|2021-12-23 12:15:10|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1948.8|608
1640261720000|2021-12-23 12:15:20|1949.4|1949|1950|1949.4|1950|1949.4|1949.4|1948.8|251
1640261730000|2021-12-23 12:15:30|1949.8|1949.2|1950|1949.6|1950.2|1949.8|1949.8|1949.2|0
1640261740000|2021-12-23 12:15:40|1950.2|1949.4|1950|1949.4|1950.2|1949.6|1950|1949.4|131
1640261750000|2021-12-23 12:15:50|1949.8|1949.2|1949.8|1949.2|1950|1949.4|1949.8|1949.2|0
1640261760000|2021-12-23 12:16:00|1949.6|1949|1949.4|1949|1949.6|1949|1949.2|1948.6|31
1640261770000|2021-12-23 12:16:10|1949.2|1948.8|1949.2|1948.6|1949.2|1948.8|1949.2|1948.6|162
1640261780000|2021-12-23 12:16:20|1949.4|1948.8|1949|1948.6|1949.4|1948.8|1949|1948.6|184
1640261790000|2021-12-23 12:16:30|1949.2|1948.8|1949.4|1948.8|1949.4|1948.8|1949.2|1948.6|0
1640261800000|2021-12-23 12:16:40|1949.2|1948.6|1949|1948.4|1949.4|1948.8|1949|1948.4|0
1640261810000|2021-12-23 12:16:50|1949.6|1949|1950|1949.4|1950|1949.4|1949.6|1949|557
1640261820000|2021-12-23 12:17:00|1950.2|1949.6|1950|1949.4|1950.2|1949.6|1950|1949.4|0
1640261830000|2021-12-23 12:17:10|1950.2|1949.6|1950|1949.6|1950.2|1949.6|1950|1949.4|479
1640261840000|2021-12-23 12:17:20|1950.2|1949.4|1949.6|1949.2|1950.2|1949.6|1949.6|1949|0
1640261850000|2021-12-23 12:17:30|1949.8|1949.4|1949.8|1949.4|1950|1949.4|1949.8|1949.2|129
1640261860000|2021-12-23 12:17:40|1949.6|1949|1949.6|1949.2|1949.8|1949.2|1949.4|1949|0
1640261870000|2021-12-23 12:17:50|1949.4|1949|1949.6|1949.2|1949.8|1949.2|1949.4|1949|547
1640261880000|2021-12-23 12:18:00|1949.8|1949.4|1949.6|1949|1949.8|1949.4|1949.6|1949|0
1640261890000|2021-12-23 12:18:10|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.6|1949|0
1640261900000|2021-12-23 12:18:20|1949.6|1949.2|1949.8|1949.4|1949.8|1949.4|1949.6|1949|0
1640261910000|2021-12-23 12:18:30|1949.6|1949.2|1949.8|1949.2|1949.8|1949.2|1949.6|1949|0
1640261920000|2021-12-23 12:18:40|1949.6|1949|1949.6|1949|1949.8|1949.4|1949.6|1949|0
1640261930000|2021-12-23 12:18:50|1949.8|1949.2|1949.6|1949.2|1949.8|1949.2|1949.4|1949|365
1640261940000|2021-12-23 12:19:00|1949.4|1949|1949.4|1949|1949.6|1949.2|1949.2|1948.6|259
1640261950000|2021-12-23 12:19:10|1949.2|1948.8|1948.8|1948.2|1949.2|1948.8|1948.8|1948.2|448
1640261960000|2021-12-23 12:19:20|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.6|1948.2|129
1640261970000|2021-12-23 12:19:30|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|0
1640261980000|2021-12-23 12:19:40|1948.6|1948|1949|1948.4|1949|1948.4|1948.6|1948|133
1640261990000|2021-12-23 12:19:50|1949.2|1948.6|1949.4|1949|1949.4|1949|1949.2|1948.6|35
1640262000000|2021-12-23 12:20:00|1949.2|1948.8|1949.4|1948.8|1949.4|1949|1949|1948.6|0
1640262010000|2021-12-23 12:20:10|1949.2|1948.6|1949.6|1949|1949.6|1949|1949.2|1948.6|0
1640262030000|2021-12-23 12:20:30|1949.2|1948.6|1949.4|1948.8|1949.4|1948.8|1949.2|1948.6|0
1640262040000|2021-12-23 12:20:40|1949.2|1948.6|1949.6|1949.2|1949.6|1949.2|1949.2|1948.6|183
1640262050000|2021-12-23 12:20:50|1949.4|1949|1949.4|1949|1949.6|1949.2|1949.4|1949|0
1640262060000|2021-12-23 12:21:00|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1949|0
1640262070000|2021-12-23 12:21:10|1949.8|1949.2|1949.8|1949.2|1949.8|1949.2|1949.4|1949|729
1640262080000|2021-12-23 12:21:20|1949.4|1949|1949.4|1948.8|1949.6|1949.2|1949.2|1948.8|365
1640262090000|2021-12-23 12:21:30|1949.6|1949|1949.2|1948.8|1949.6|1949|1949.2|1948.8|0
1640262100000|2021-12-23 12:21:40|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|0
1640262110000|2021-12-23 12:21:50|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.4|1949|0
1640262120000|2021-12-23 12:22:00|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|0
1640262130000|2021-12-23 12:22:10|1949.6|1948.8|1949.6|1949.2|1949.6|1949.2|1949.6|1948.8|154
1640262140000|2021-12-23 12:22:20|1949.4|1949|1949.4|1948.8|1949.6|1949|1949.4|1948.8|1632
1640262150000|2021-12-23 12:22:30|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1948.8|95
1640262160000|2021-12-23 12:22:40|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949.2|1948.8|0
1640262170000|2021-12-23 12:22:50|1949.6|1949|1949|1948.6|1949.6|1949.2|1949|1948.6|725
1640262180000|2021-12-23 12:23:00|1949.2|1948.8|1949.2|1948.8|1949.2|1948.8|1949|1948.6|0
1640262190000|2021-12-23 12:23:10|1949|1948.6|1949|1948.6|1949|1948.6|1949|1948.6|810
1640262200000|2021-12-23 12:23:20|1949.2|1948.8|1948.8|1948.2|1949.2|1948.8|1948.6|1948|500
1640262210000|2021-12-23 12:23:30|1948.6|1948|1948.6|1948|1948.6|1948.2|1948.4|1948|0
1640262220000|2021-12-23 12:23:40|1948.4|1948.2|1948.6|1948.2|1948.6|1948.2|1948.4|1948|0
1640262230000|2021-12-23 12:23:50|1948.4|1948|1949|1948.6|1949|1948.6|1948.4|1948|0
1640262240000|2021-12-23 12:24:00|1948.8|1948.4|1949.6|1949.2|1949.6|1949.2|1948.8|1948.4|178
1640262250000|2021-12-23 12:24:10|1949.4|1949|1950|1949.4|1950|1949.4|1949.2|1948.6|32
1640262260000|2021-12-23 12:24:20|1949.8|1949.2|1950.6|1950.2|1950.8|1950.4|1949.8|1949.2|719
1640262270000|2021-12-23 12:24:30|1950.8|1950.4|1950.4|1950|1950.8|1950.4|1950.2|1949.8|570
1640262280000|2021-12-23 12:24:40|1950.2|1949.8|1950.4|1949.8|1950.4|1949.8|1950.2|1949.6|82
1640262290000|2021-12-23 12:24:50|1950.2|1949.6|1950.2|1949.6|1950.4|1949.8|1950.2|1949.6|0
1640262300000|2021-12-23 12:25:00|1950.4|1949.8|1950.6|1950|1950.8|1950.2|1950.4|1949.8|99
1640262310000|2021-12-23 12:25:10|1950.8|1950.2|1950.8|1950.2|1950.8|1950.2|1950.6|1950|0
1640262320000|2021-12-23 12:25:20|1950.4|1949.8|1950.2|1949.8|1950.6|1950|1950.2|1949.8|0
1640262330000|2021-12-23 12:25:30|1950.4|1950|1950.4|1950|1950.4|1950|1950.2|1949.8|0
1640262340000|2021-12-23 12:25:40|1950.6|1949.8|1950.4|1950|1950.6|1950|1950.4|1949.8|0
1640262350000|2021-12-23 12:25:50|1950.6|1950.2|1950.4|1949.8|1950.6|1950.2|1950.4|1949.8|0
1640262360000|2021-12-23 12:26:00|1950.6|1950|1950.4|1950|1950.6|1950|1950.2|1949.8|382
1640262370000|2021-12-23 12:26:10|1950.6|1950.2|1950.2|1949.8|1950.6|1950.2|1950.2|1949.8|0
1640262380000|2021-12-23 12:26:20|1950|1949.6|1950.2|1949.8|1950.2|1949.8|1950|1949.4|495
1640262400000|2021-12-23 12:26:40|1950.4|1950|1950.6|1950|1950.6|1950|1950.2|1949.8|129
1640262410000|2021-12-23 12:26:50|1950.4|1949.8|1950.4|1949.8|1950.6|1950|1950.4|1949.8|0
1640262420000|2021-12-23 12:27:00|1950.6|1950|1950.4|1950|1950.6|1950|1950.4|1950|0
1640262430000|2021-12-23 12:27:10|1950.2|1949.8|1950.6|1950.2|1950.6|1950.2|1950.2|1949.8|298
1640262440000|2021-12-23 12:27:20|1950.8|1950.4|1950.8|1950.4|1951|1950.6|1950.8|1950.4|0
1640262450000|2021-12-23 12:27:30||1950.2||1950.2||1950.2||1950.2|0
1640262460000|2021-12-23 12:27:40|1950.6|1950|1949.8|1949.2|1950.6|1950|1949.8|1949.2|1798
1640262470000|2021-12-23 12:27:50|1950.2|1949.6|1950|1949.2|1950.2|1949.6|1949.8|1949.2|0
1640262480000|2021-12-23 12:28:00|1949.4|1948.8|1949.2|1948.6|1949.6|1949|1949.2|1948.6|570
1640262490000|2021-12-23 12:28:10|1949.4|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.6|129
1640262500000|2021-12-23 12:28:20|1949.2|1948.8|1949.4|1948.8|1949.6|1949.2|1949|1948.6|95
1640262510000|2021-12-23 12:28:30|1949.6|1949|1949.4|1948.8|1949.6|1949|1949.4|1948.8|0
1640262520000|2021-12-23 12:28:40|1949.2|1948.6|1949.2|1948.8|1949.2|1948.8|1949|1948.6|700
1640262530000|2021-12-23 12:28:50|1949.4|1948.6|1949.8|1949.4|1949.8|1949.4|1949.4|1948.6|77
1640262540000|2021-12-23 12:29:00|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1640262550000|2021-12-23 12:29:10|||||||||20
1640262560000|2021-12-23 12:29:20|1949.8|1949.8|1949.8|1949.6|1949.8|1949.8|1949.8|1949.4|495
1640262580000|2021-12-23 12:29:40|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|129
1640262590000|2021-12-23 12:29:50|1950.2|1950|1950|1949.8|1950.6|1950.2|1950|1949.6|1847
1640262600000|2021-12-23 12:30:00|1950.2|1949.6|1949.8|1949.4|1950.2|1949.8|1949.6|1949.2|17865
1640262610000|2021-12-23 12:30:10|1949.6|1949.6|1949.8|1949.4|1949.8|1949.6|1949.6|1949.4|1123
1640262620000|2021-12-23 12:30:20|1949.4|1949.2|1949.4|1949|1949.6|1949.4|1949.4|1949|5589
1640262630000|2021-12-23 12:30:30||1949.2||1949||1949.2||1949|0
1640262650000|2021-12-23 12:30:50||1949.2||1949||1949.2||1949|0
1640262660000|2021-12-23 12:31:00|1949.2|1948.8|1949.4|1949.2|1949.4|1949.2|1949|1948.8|2953
1640262690000|2021-12-23 12:31:30|1949.2|1949|1949|1948.8|1949.2|1949|1948.8|1948.6|7930
1640262700000|2021-12-23 12:31:40|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.8|1948.4|1895
1640262710000|2021-12-23 12:31:50|1949|1948.8|1948.8|1948.4|1949|1948.8|1948.8|1948.4|2069
1640262720000|2021-12-23 12:32:00|1948.6|1948.2|1948.8|1948.6|1948.8|1948.6|1948.6|1948.2|0
1640262740000|2021-12-23 12:32:20|1949|1948.8|1949.4|1949|1949.4|1949.2|1949|1948.8|2483
1640262750000|2021-12-23 12:32:30|1949.6|1949.2|1949.6|1949.2|1949.8|1949.4|1949.6|1949|1041
1640262760000|2021-12-23 12:32:40||1949.4||1949.4||1949.4||1949.4|0
1640262770000|2021-12-23 12:32:50|1949.4|1949.2|1948.8|1948.4|1949.4|1949.2|1948.8|1948.4|2698
1640262780000|2021-12-23 12:33:00|1949|1948.6|1949.2|1948.8|1949.2|1949|1948.4|1948.2|3426
1640262800000|2021-12-23 12:33:20|1949|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|1054
1640262810000|2021-12-23 12:33:30||1948.8||1948.6||1948.8||1948.6|0
1640262830000|2021-12-23 12:33:50|1948.8|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.4|2099
1640262840000|2021-12-23 12:34:00||1948.6||1948.6||1948.6||1948.6|8
1640262850000|2021-12-23 12:34:10|1949|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|4898
1640262860000|2021-12-23 12:34:20||1948.8||1948.8||1948.8||1948.6|0
1640262880000|2021-12-23 12:34:40|||||||||463
1640262890000|2021-12-23 12:34:50|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|2042
1640262900000|2021-12-23 12:35:00|1949.2||1949.4||1949.4||1949.2||211
1640262910000|2021-12-23 12:35:10|1949.2|1949.2|1949.4|1949|1949.4|1949.2|1949.2|1949|0
1640262920000|2021-12-23 12:35:20|1949.2|1948.8|1949.2|1948.8|1949.2|1949|1949|1948.8|494
1640262930000|2021-12-23 12:35:30|1949.4|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|661
1640262940000|2021-12-23 12:35:40||1948.8||1948.8||1948.8||1948.8|0
1640262960000|2021-12-23 12:36:00|1949|1949|1949.2|1948.8|1949.2|1949|1949|1948.8|916
1640262970000|2021-12-23 12:36:10|1949|1948.6|1948.8|1948.4|1949|1948.6|1948.8|1948.4|914
1640262980000|2021-12-23 12:36:20|1949|1948.6|1949|1948.8|1949|1948.8|1949|1948.4|1405
1640262990000|2021-12-23 12:36:30|1949.2|1949|1949.4|1949.2|1949.4|1949.2|1949.2|1949|2324
1640263000000|2021-12-23 12:36:40|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|2424
1640263010000|2021-12-23 12:36:50||1949.2||1949.2||1949.2||1949|0
1640263020000|2021-12-23 12:37:00|||||||||2
1640263030000|2021-12-23 12:37:10|1949.6|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|6385
1640263050000|2021-12-23 12:37:30||1949.4||1949.4||1949.4||1949.4|0
1640263060000|2021-12-23 12:37:40|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|3524
1640263070000|2021-12-23 12:37:50|1950.2|1950|1950|1949.6|1950.2|1950|1950|1949.6|2863
1640263080000|2021-12-23 12:38:00|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.2|1949|4996
1640263090000|2021-12-23 12:38:10|1949.4|1949|1949.4|1949|1949.4|1949|1949.2|1949|895
1640263100000|2021-12-23 12:38:20|1949.2|1949.2|1949.4|1949.2|1949.4|1949.2|1949.2|1949|129
1640263110000|2021-12-23 12:38:30|1949.6|1949.4|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|2224
1640263120000|2021-12-23 12:38:40|1949.6||1949.8||1949.8||1949.6||0
1640263130000|2021-12-23 12:38:50|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1949|1500
1640263140000|2021-12-23 12:39:00||1949.2||1949.2||1949.2||1949|0
1640263150000|2021-12-23 12:39:10|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.2|610
1640263160000|2021-12-23 12:39:20|1949.8|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|885
1640263180000|2021-12-23 12:39:40|1949.6|1949.6|1949.4|1949|1949.8|1949.6|1949.2|1949|1410
1640263190000|2021-12-23 12:39:50|1949.2|1948.8|1948.4|1948.2|1949.2|1948.8|1948.4|1948|25242
1640263210000|2021-12-23 12:40:10||1948||1948.2||1948.2||1948|0
1640263220000|2021-12-23 12:40:20|1948.2|1948|1948.4|1948|1948.4|1948|1948.2|1948|2306
1640263230000|2021-12-23 12:40:30||1948.2||1948.2||1948.2||1948.2|50
1640263240000|2021-12-23 12:40:40|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.6|1948.2|1847
1640263250000|2021-12-23 12:40:50||1948.4||1948.4||1948.4||1948.4|0
1640263270000|2021-12-23 12:41:10|1948.8||1948.6||1948.8||1948.6||1007
1640263280000|2021-12-23 12:41:20|1948.4|1948.2|1948.6|1948.2|1948.8|1948.6|1948.4|1948|4661
1640263290000|2021-12-23 12:41:30||1948.4||1948.4||1948.4||1948.4|0
1640263300000|2021-12-23 12:41:40|1948.8|1948.6|1949.4|1949|1949.4|1949|1948.8|1948.6|1270
1640263310000|2021-12-23 12:41:50|1949.2|1948.8|1949|1948.8|1949.2|1949|1949|1948.6|1185
1640263320000|2021-12-23 12:42:00|1949.2|1949|1949.2|1949|1949.2|1949|1949.2|1949|1127
1640263330000|2021-12-23 12:42:10|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1050
1640263360000|2021-12-23 12:42:40|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|869
1640263370000|2021-12-23 12:42:50|||||||||100
1640263380000|2021-12-23 12:43:00|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|955
1640263390000|2021-12-23 12:43:10|1949.8||1949.8||1949.8||1949.8||0
1640263400000|2021-12-23 12:43:20|1949.6|1949.6|1949.8|1949.6|1949.8|1949.6|1949.6|1949.6|1907
1640263410000|2021-12-23 12:43:30|||||||||368
1640263420000|2021-12-23 12:43:40|1950|1949.4|1950|1949.8|1950.2|1950|1950|1949.4|3291
1640263430000|2021-12-23 12:43:50||1949.6||1949.6||1949.6||1949.6|0
1640263450000|2021-12-23 12:44:10|1950.2|1949.8|1950.2|1950|1950.2|1950|1950.2|1949.8|681
1640263460000|2021-12-23 12:44:20|1950.4|1950.2|1950.2|1950|1950.4|1950.2|1950|1949.8|4318
1640263470000|2021-12-23 12:44:30|1950.4|1949.8|1950.4|1950.2|1950.4|1950.2|1950.4|1949.8|835
1640263490000|2021-12-23 12:44:50|1950.6|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|2542
1640263500000|2021-12-23 12:45:00|1950.4|1950.4|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|3867
1640263510000|2021-12-23 12:45:10||1950.6||1950.6||1950.6||1950.6|1
1640263520000|2021-12-23 12:45:20|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|4114
1640263530000|2021-12-23 12:45:30|1950.8|1950.6|1951|1950.6|1951|1950.8|1950.8|1950.4|4289
1640263540000|2021-12-23 12:45:40||1950.8||1950.8||1950.8||1950.8|0
1640263570000|2021-12-23 12:46:10|1950.8|1950.6|1950.4|1950.2|1950.8|1950.6|1950.4|1950.2|1450
1640263580000|2021-12-23 12:46:20|||||||||1927
1640263610000|2021-12-23 12:46:50|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|3673
1640263620000|2021-12-23 12:47:00|1950.4|1950.4|1950.2|1949.8|1950.4|1950.4|1950.2|1949.8|10273
1640263630000|2021-12-23 12:47:10|1950|1949.6|1949.6|1949.2|1950|1949.6|1949.6|1949.2|6841
1640263640000|2021-12-23 12:47:20|||||||||31
1640263660000|2021-12-23 12:47:40|1949.8|1949.4|1950.4|1950|1950.4|1950|1949.8|1949.4|11576
1640263670000|2021-12-23 12:47:50||1950.2||1950.2||1950.2||1950.2|0
1640263680000|2021-12-23 12:48:00||1950||1950||1950||1950|0
1640263690000|2021-12-23 12:48:10|1950.2|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|3833
1640263710000|2021-12-23 12:48:30|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|0
1640263720000|2021-12-23 12:48:40|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|631
1640263730000|2021-12-23 12:48:50|1950.8||1950.8||1950.8||1950.8||147
1640263740000|2021-12-23 12:49:00||1950.6||1950.6||1950.6||1950.6|0
1640263750000|2021-12-23 12:49:10|1950.6|1950.4|1950.2|1950|1950.8|1950.4|1950.2|1949.8|1767
1640263780000|2021-12-23 12:49:40|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|815
1640263790000|2021-12-23 12:49:50|||||||||200
1640263800000|2021-12-23 12:50:00|1950.2|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|895
1640263810000|2021-12-23 12:50:10|1950.6|1950.2|1950.2|1950|1950.6|1950.4|1950.2|1949.8|144
1640263820000|2021-12-23 12:50:20|1950.4|1950.2|1950.2|1950|1950.4|1950.2|1950.2|1950|342
1640263830000|2021-12-23 12:50:30|1950.4||1950.4||1950.4||1950.4||530
1640263840000|2021-12-23 12:50:40||1950.2||1950||1950.2||1950|0
1640263850000|2021-12-23 12:50:50||1950.2||1950.2||1950.2||1950.2|0
1640263880000|2021-12-23 12:51:20|1950.6|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|186
1640263890000|2021-12-23 12:51:30|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|1708
1640263910000|2021-12-23 12:51:50|1951||1951||1951||1951||0
1640263920000|2021-12-23 12:52:00|1950.8|1950.4|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|1797
1640263930000|2021-12-23 12:52:10|||||||||10
1640263940000|2021-12-23 12:52:20|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|4317
1640263950000|2021-12-23 12:52:30|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|1000
1640263970000|2021-12-23 12:52:50||1950.6||1950.6||1950.6||1950.6|0
1640264000000|2021-12-23 12:53:20|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.8|2300
1640264020000|2021-12-23 12:53:40|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|1451
1640264030000|2021-12-23 12:53:50|1951.6|1951|1951.2|1951|1951.6|1951|1951.2|1951|2536
1640264060000|2021-12-23 12:54:20|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|646
1640264070000|2021-12-23 12:54:30|1951.6|1951.4|1951.8|1951.6|1952|1951.6|1951.6|1951.4|792
1640264080000|2021-12-23 12:54:40|1952||1951.8||1952||1951.8||855
1640264090000|2021-12-23 12:54:50|1952||1952||1952||1952||0
1640264110000|2021-12-23 12:55:10||1951.8||1951.8||1951.8||1951.8|0
1640264130000|2021-12-23 12:55:30|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|3330
1640264140000|2021-12-23 12:55:40||1951.2||1951.4||1951.4||1951.2|1059
1640264150000|2021-12-23 12:55:50|1951.8|1951.6|1951.8|1951.4|1952|1951.6|1951.8|1951.4|131
1640264180000|2021-12-23 12:56:20||1951.6||1951.6||1951.6||1951.6|0
1640264200000|2021-12-23 12:56:40|1951.6|1951.4|1951.4|1951.2|1951.6|1951.4|1951.4|1951.2|2315
1640264210000|2021-12-23 12:56:50|||||||||177
1640264220000|2021-12-23 12:57:00|1951.6||1951.6||1951.6||1951.6||0
1640264230000|2021-12-23 12:57:10|1951.4||1951.4||1951.4||1951.4||600
1640264240000|2021-12-23 12:57:20|1951.6||1951.4||1951.6||1951.4||45
1640264260000|2021-12-23 12:57:40|1951.2|1951|1950.6|1950.4|1951.2|1951|1950.4|1950|14382
1640264270000|2021-12-23 12:57:50|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.6|130
1640264290000|2021-12-23 12:58:10|1950.8|1950.4|1950.4|1950.2|1950.8|1950.4|1949.8|1949.4|12149
1640264300000|2021-12-23 12:58:20|1950.6|1950.4|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|639
1640264310000|2021-12-23 12:58:30|1950.8|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.6|825
1640264320000|2021-12-23 12:58:40|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.6|5
1640264330000|2021-12-23 12:58:50|1951.2|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.8|0
1640264340000|2021-12-23 12:59:00|1950.8|1950.6|1951|1950.6|1951|1950.8|1950.8|1950.6|129
1640264350000|2021-12-23 12:59:10|1951.2|1950.8|1951.4|1951.2|1951.4|1951.2|1951|1950.8|1226
1640264360000|2021-12-23 12:59:20||1951||1951||1951||1951|0
1640264370000|2021-12-23 12:59:30|1951.6|1951.2|1951.8|1951.6|1951.8|1951.6|1951.6|1951.2|681
1640264380000|2021-12-23 12:59:40|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|2937
1640264390000|2021-12-23 12:59:50|1951.4|1951.2|1951.6|1951.4|1951.6|1951.4|1951.4|1951|1556
1640264410000|2021-12-23 13:00:10|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|901
1640264420000|2021-12-23 13:00:20|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.2|1951|4731
1640264430000|2021-12-23 13:00:30|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1100
1640264440000|2021-12-23 13:00:40|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|1960
1640264450000|2021-12-23 13:00:50|1951.6|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.6|1258
1640264460000|2021-12-23 13:01:00|1951.8|1950.8|1951|1950.8|1951.8|1951.2|1950.8|1950.6|29308
1640264470000|2021-12-23 13:01:10||1950.6||1950.8||1950.8||1950.6|0
1640264480000|2021-12-23 13:01:20||1950.6||1950.8||1950.8||1950.6|0
1640264490000|2021-12-23 13:01:30|1951.2|1951|1951.2|1951|1951.4|1951|1951.2|1951|627
1640264510000|2021-12-23 13:01:50|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|1364
1640264520000|2021-12-23 13:02:00|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951|1950.6|6688
1640264530000|2021-12-23 13:02:10|1951.6|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|3142
1640264540000|2021-12-23 13:02:20|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|1385
1640264550000|2021-12-23 13:02:30|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.6|400
1640264560000|2021-12-23 13:02:40|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|2571
1640264570000|2021-12-23 13:02:50|1952|1951.8|1952.4|1952.2|1952.6|1952.2|1952|1951.6|3538
1640264580000|2021-12-23 13:03:00|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1640264590000|2021-12-23 13:03:10|1952|1951.8|1951.6|1951.4|1952|1951.8|1951.6|1951.2|3839
1640264600000|2021-12-23 13:03:20|1951.4|1951.2|1951.8|1951.6|1952|1951.6|1951.4|1951.2|1756
1640264610000|2021-12-23 13:03:30|1952|1951.4|1952|1951.8|1952|1951.8|1951.8|1951.4|0
1640264620000|2021-12-23 13:03:40|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1378
1640264630000|2021-12-23 13:03:50|1952|1951.8|1952.2|1952|1952.4|1952|1952|1951.8|1274
1640264640000|2021-12-23 13:04:00|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.4|2303
1640264650000|2021-12-23 13:04:10|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1640264660000|2021-12-23 13:04:20|1951.8|1951.6|1951.8|1951.4|1952|1951.8|1951.8|1951.4|571
1640264680000|2021-12-23 13:04:40|1951.4|1951.2|1951.6|1951.2|1951.6|1951.4|1951.2|1951|2770
1640264710000|2021-12-23 13:05:10|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|0
1640264720000|2021-12-23 13:05:20|1952|1951.8|1952|1951.8|1952|1951.8|1952|1951.8|936
1640264730000|2021-12-23 13:05:30|1951.8|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.4|1530
1640264740000|2021-12-23 13:05:40|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|0
1640264750000|2021-12-23 13:05:50||1951.4||1951.4||1951.6||1951.4|0
1640264760000|2021-12-23 13:06:00|1951.6||1951.6||1951.8||1951.6||803
1640264780000|2021-12-23 13:06:20|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|629
1640264790000|2021-12-23 13:06:30|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|1056
1640264800000|2021-12-23 13:06:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|592
1640264810000|2021-12-23 13:06:50|1951.6|1951.2|1951.6|1951.2|1951.8|1951.2|1951.6|1951.2|697
1640264830000|2021-12-23 13:07:10|1951.4||1951.4||1951.4||1951.4||0
1640264880000|2021-12-23 13:08:00|||||||||648
1640264900000|2021-12-23 13:08:20|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|3019
1640264920000|2021-12-23 13:08:40|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.8|1950.4|2727
1640264930000|2021-12-23 13:08:50|1951|1950.6|1951|1950.8|1951|1950.8|1951|1950.4|6019
1640264940000|2021-12-23 13:09:00|1951.2|1951|1951.6|1951.4|1952|1951.6|1951.2|1951|55579
1640264950000|2021-12-23 13:09:10|1951.4|1951.2|1951.2|1950.8|1951.4|1951.2|1951|1950.8|2020
1640264960000|2021-12-23 13:09:20||1951||1950.8||1951||1950.8|0
1640264970000|2021-12-23 13:09:30|1951|1951|1951|1950.8|1951|1951|1950.8|1950.6|4466
1640264980000|2021-12-23 13:09:40|||||||||125
1640264990000|2021-12-23 13:09:50|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|3168
1640265000000|2021-12-23 13:10:00|1951|1950.6|1951|1950.8|1951|1950.8|1951|1950.4|1887
1640265010000|2021-12-23 13:10:10|1950.8|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.6|1464
1640265020000|2021-12-23 13:10:20|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.6|7
1640265030000|2021-12-23 13:10:30|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|93
1640265040000|2021-12-23 13:10:40|1951.2|1951|1951.2|1951|1951.2|1951|1951.2|1951|178
1640265060000|2021-12-23 13:11:00|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|2229
1640265070000|2021-12-23 13:11:10|1951.4|1950.8|1951.8|1951.4|1951.8|1951.6|1951.4|1950.8|2028
1640265080000|2021-12-23 13:11:20|1951.6|1951.2|1951.6|1951.2|1951.8|1951.2|1951.4|1951.2|994
1640265090000|2021-12-23 13:11:30|1951.4|1951|1951.2|1950.8|1951.6|1951|1951|1950.8|1128
1640265100000|2021-12-23 13:11:40|1951||1951||1951||1951||0
1640265110000|2021-12-23 13:11:50|1951.2|1950.6|1951|1950.8|1951.2|1950.8|1951|1950.6|365
1640265130000|2021-12-23 13:12:10|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1078
1640265140000|2021-12-23 13:12:20|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|132
1640265160000|2021-12-23 13:12:40|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|644
1640265180000|2021-12-23 13:13:00|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|3216
1640265200000|2021-12-23 13:13:20|1951|1950.6|1950.8|1950.4|1951|1950.8|1950.6|1950.4|2108
1640265210000|2021-12-23 13:13:30|1950.6|1950.6|1950.8|1950.6|1951|1950.6|1950.6|1950.6|500
1640265220000|2021-12-23 13:13:40|1950.6|1950.4|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|994
1640265230000|2021-12-23 13:13:50|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950|1915
1640265240000|2021-12-23 13:14:00|1950.4|1950.2|1950|1949.6|1950.4|1950.2|1949.6|1949.2|8342
1640265250000|2021-12-23 13:14:10|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|1848
1640265260000|2021-12-23 13:14:20|1949.4|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|1085
1640265270000|2021-12-23 13:14:30||1949.2||1949.4||1949.4||1949.2|500
1640265280000|2021-12-23 13:14:40|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|2728
1640265290000|2021-12-23 13:14:50|1950.2|1950|1950.2|1950|1950.4|1950.2|1950.2|1950|6187
1640265300000|2021-12-23 13:15:00|1950|1949.8|1950|1949.8|1950.2|1950|1950|1949.8|2967
1640265310000|2021-12-23 13:15:10|1949.8|1949.6|1950|1949.4|1950|1949.8|1949.6|1949.4|2403
1640265330000|2021-12-23 13:15:30|1950.2|1949.6|1950.2|1949.8|1950.2|1949.8|1950.2|1949.6|0
1640265340000|2021-12-23 13:15:40|1950.4|1950|1950.8|1950.4|1950.8|1950.4|1950.4|1950|150
1640265370000|2021-12-23 13:16:10|1951|1950.6|1951|1950.6|1951|1950.8|1951|1950.6|487
1640265380000|2021-12-23 13:16:20|1950.8|1950.4|1950.8|1950.4|1951|1950.6|1950.6|1950.4|1469
1640265390000|2021-12-23 13:16:30|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|500
1640265410000|2021-12-23 13:16:50|1950.6|1950.6|1950.6|1950.2|1950.6|1950.6|1950.6|1950.2|129
1640265420000|2021-12-23 13:17:00|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.4|500
1640265430000|2021-12-23 13:17:10|1950.4|1950.2|1950.2|1949.8|1950.6|1950.2|1950|1949.8|2265
1640265440000|2021-12-23 13:17:20|1950||1950||1950||1950||0
1640265450000|2021-12-23 13:17:30|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|129
1640265460000|2021-12-23 13:17:40|1950.4|1950|1950.6|1950.4|1950.6|1950.4|1950.4|1950|129
1640265470000|2021-12-23 13:17:50|1950.4|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|606
1640265480000|2021-12-23 13:18:00|1950.8|1950.4|1950.6|1950.4|1950.8|1950.4|1950.6|1950.4|0
1640265500000|2021-12-23 13:18:20|1950.8|1950.6|1951|1950.4|1951|1950.6|1950.8|1950.4|300
1640265510000|2021-12-23 13:18:30|1950.8|1950.6|1951|1950.6|1951|1950.8|1950.8|1950.6|15
1640265520000|2021-12-23 13:18:40|1950.8|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|0
1640265530000|2021-12-23 13:18:50|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.6|1950.2|755
1640265540000|2021-12-23 13:19:00|1950.4|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.4|0
1640265550000|2021-12-23 13:19:10|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.4|129
1640265560000|2021-12-23 13:19:20|1951|1950.8|1951|1950.8|1951|1950.8|1951|1950.8|1439
1640265570000|2021-12-23 13:19:30|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.6|1194
1640265580000|2021-12-23 13:19:40|1951.2||1951.2||1951.2||1951.2||0
1640265590000|2021-12-23 13:19:50|1951|1950.6|1951|1950.8|1951|1950.8|1951|1950.6|0
1640265600000|2021-12-23 13:20:00|1950.8|1950.6|1950.6|1950.4|1950.8|1950.6|1950.4|1950.2|529
1640265610000|2021-12-23 13:20:10|1950.8|1950.6|1950.6|1950.4|1950.8|1950.6|1950.6|1950.2|1086
1640265620000|2021-12-23 13:20:20|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.2|1950|878
1640265630000|2021-12-23 13:20:30|1950.2|1949.8|1950.2|1950|1950.4|1950.2|1950.2|1949.8|1001
1640265640000|2021-12-23 13:20:40|1950|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|197
1640265650000|2021-12-23 13:20:50|1950.2|1950|1950.2|1949.8|1950.2|1950|1950|1949.6|782
1640265670000|2021-12-23 13:21:10|1950||1950||1950.2||1950||0
1640265680000|2021-12-23 13:21:20|1950.2|1949.6|1949.8|1949.4|1950.2|1949.6|1949.6|1949.4|1748
1640265690000|2021-12-23 13:21:30|1950|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|1513
1640265700000|2021-12-23 13:21:40|1950|1949.6|1949.8|1949.6|1950|1949.8|1949.8|1949.6|500
1640265710000|2021-12-23 13:21:50|1950|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.4|854
1640265720000|2021-12-23 13:22:00|1949.8||1949.8||1949.8||1949.8||20
1640265730000|2021-12-23 13:22:10|1950|1949.8|1949.8|1949.6|1950.2|1949.8|1949.8|1949.6|1127
1640265740000|2021-12-23 13:22:20|1950|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.8|442
1640265750000|2021-12-23 13:22:30|1950||1950||1950||1950||0
1640265760000|2021-12-23 13:22:40|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|2771
1640265770000|2021-12-23 13:22:50|1949.8|1949.6|1950|1949.8|1950.2|1950|1949.8|1949.6|3213
1640265780000|2021-12-23 13:23:00||1949.6||1949.8||1949.8||1949.6|0
1640265790000|2021-12-23 13:23:10|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.4|1324
1640265800000|2021-12-23 13:23:20|1950.2|1950|1950|1949.8|1950.2|1950|1950|1949.8|609
1640265810000|2021-12-23 13:23:30|1949.8|1949.6|1949.8|1949.4|1950|1949.8|1949.8|1949.4|1958
1640265820000|2021-12-23 13:23:40|1950|1949.6|1950|1949.8|1950|1949.8|1950|1949.6|357
1640265830000|2021-12-23 13:23:50||1949.6||1949.8||1949.8||1949.6|0
1640265840000|2021-12-23 13:24:00|1950.2|1949.6|1950.2|1950|1950.2|1950|1950.2|1949.6|488
1640265850000|2021-12-23 13:24:10|1950|1949.8|1950|1949.6|1950.2|1950|1949.8|1949.6|308
1640265860000|2021-12-23 13:24:20||1949.8||1949.6||1949.8||1949.6|0
1640265870000|2021-12-23 13:24:30|1949.8|1949.4|1949.4|1949.2|1950|1949.4|1949.4|1949|3349
1640265880000|2021-12-23 13:24:40||1949||1949.2||1949.2||1949|0
1640265890000|2021-12-23 13:24:50|1949.6|1949.4|1949.4|1949.2|1949.6|1949.4|1949.4|1949.2|129
1640265900000|2021-12-23 13:25:00|1949.6||1949.4||1949.6||1949.4||0
1640265910000|2021-12-23 13:25:10|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.2|1150
1640265920000|2021-12-23 13:25:20|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.6|900
1640265930000|2021-12-23 13:25:30|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|1400
1640265940000|2021-12-23 13:25:40|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|453
1640265960000|2021-12-23 13:26:00|1950.8|1950.6|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|1775
1640265980000|2021-12-23 13:26:20|1950.4|1950.2|1951.2|1951|1951.2|1951|1950.4|1950.2|15921
1640265990000|2021-12-23 13:26:30|1951|1950.8|1951|1950.6|1951.2|1950.8|1950.8|1950.6|2459
1640266000000|2021-12-23 13:26:40|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|2794
1640266010000|2021-12-23 13:26:50|1950.2|1950|1949.8|1949.6|1950.2|1950|1949.8|1949.6|8290
1640266020000|2021-12-23 13:27:00|1950|1949.8|1950.2|1950|1950.2|1950|1950|1949.6|1809
1640266030000|2021-12-23 13:27:10|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|360
1640266040000|2021-12-23 13:27:20|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.6|515
1640266050000|2021-12-23 13:27:30|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1166
1640266060000|2021-12-23 13:27:40|1950|1949.4|1949.8|1949.4|1950|1949.8|1949.8|1949.4|3536
1640266070000|2021-12-23 13:27:50||1949.6||1949.6||1949.6||1949.4|0
1640266090000|2021-12-23 13:28:10|1950|1949.8|1950|1949.8|1950|1949.8|1950|1949.8|129
1640266100000|2021-12-23 13:28:20|1949.8|1949.6|1950|1949.8|1950|1949.8|1949.8|1949.4|1582
1640266110000|2021-12-23 13:28:30|1950.2|1950|1950.4|1950|1950.4|1950|1950.2|1950|129
1640266140000|2021-12-23 13:29:00|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.6|1950.2|1138
1640266160000|2021-12-23 13:29:20|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|684
1640266170000|2021-12-23 13:29:30|1950.6|1950.2|1950.6|1950.4|1950.6|1950.4|1950.6|1950.2|500
1640266180000|2021-12-23 13:29:40|1950.8|1950.6|1951.2|1950.8|1951.2|1950.8|1950.8|1950.6|8855
1640266190000|2021-12-23 13:29:50|1951|1950.6|1951|1950.6|1951|1950.8|1951|1950.4|586
1640266200000|2021-12-23 13:30:00|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|0
1640266210000|2021-12-23 13:30:10|1951|1950.6|1951.2|1950.8|1951.2|1950.8|1951|1950.6|354
1640266220000|2021-12-23 13:30:20||1951||1950.8||1951||1950.8|19
1640266230000|2021-12-23 13:30:30|1951|1951|1951.2|1950.8|1951.2|1951|1951|1950.8|1183
1640266240000|2021-12-23 13:30:40|1951.4|1951|1951|1950.6|1951.4|1951|1951|1950.6|2517
1640266250000|2021-12-23 13:30:50||1950.8||1950.8||1950.8||1950.8|0
1640266260000|2021-12-23 13:31:00|1951.2||1951.4||1951.4||1951.2||819
1640266270000|2021-12-23 13:31:10|1951.6|1951|1951.6|1951.2|1951.6|1951.2|1951.6|1951|264
1640266280000|2021-12-23 13:31:20|1951.4|1951.4|1951.4|1950.8|1951.6|1951.4|1951.4|1950.8|812
1640266290000|2021-12-23 13:31:30|1951.2||1951||1951.2||1951||0
1640266300000|2021-12-23 13:31:40||1950.6||1950.6||1950.6||1950.6|0
1640266310000|2021-12-23 13:31:50|1950.8|1950.8|1950.8|1950.4|1950.8|1950.8|1950.6|1950.4|21
1640266320000|2021-12-23 13:32:00|1950.6|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|1269
1640266330000|2021-12-23 13:32:10|1950.6|1950|1951|1950.4|1951|1950.6|1950.4|1950|2226
1640266340000|2021-12-23 13:32:20|1950.8|1950.6|1951|1950.8|1951.2|1950.8|1950.8|1950.6|500
1640266350000|2021-12-23 13:32:30|1950.8|1950.6|1951.2|1951|1951.2|1951|1950.8|1950.6|1872
1640266360000|2021-12-23 13:32:40|1951.4|1950.8|1951.4|1951.2|1951.4|1951.2|1951.4|1950.8|472
1640266370000|2021-12-23 13:32:50|1951.2|1951|1951.2|1950.8|1951.4|1951.2|1951|1950.8|495
1640266380000|2021-12-23 13:33:00|1951|1950.6|1951|1950.4|1951|1950.8|1950.8|1950.4|695
1640266390000|2021-12-23 13:33:10|1951.2|1950.6|1951|1950.6|1951.2|1950.8|1951|1950.6|770
1640266400000|2021-12-23 13:33:20|1951.2|1950.8|1951.2|1950.8|1951.4|1951|1951|1950.6|642
1640266410000|2021-12-23 13:33:30|1951|1951|1951.2|1951|1951.2|1951|1951|1951|0
1640266420000|2021-12-23 13:33:40|1951|1950.8|1951|1950.8|1951.2|1950.8|1951|1950.8|129
1640266430000|2021-12-23 13:33:50|1951.2|1951|1951.6|1951.2|1951.6|1951.4|1951|1951|822
1640266440000|2021-12-23 13:34:00||1951.4||1951.4||1951.4||1951.2|0
1640266450000|2021-12-23 13:34:10|1951.4|1951.2|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|2096
1640266460000|2021-12-23 13:34:20|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|962
1640266470000|2021-12-23 13:34:30|1951.8|1951.4|1951.8|1951.2|1951.8|1951.6|1951.4|1951.2|500
1640266480000|2021-12-23 13:34:40||1951.4||1951.4||1951.6||1951.4|0
1640266500000|2021-12-23 13:35:00|1951.6||1951.6||1951.8||1951.6||400
1640266510000|2021-12-23 13:35:10|1951.8|1951.6|1951.4|1951|1951.8|1951.6|1951.4|1951|2122
1640266520000|2021-12-23 13:35:20|1951.2|1951.2|1951.2|1951|1951.4|1951.2|1951.2|1951|0
1640266530000|2021-12-23 13:35:30|1951.4|1951.2|1951.8|1951.4|1952|1951.4|1951.4|1951.2|183
1640266540000|2021-12-23 13:35:40|1952|1951.6|1952|1951.8|1952|1951.8|1952|1951.6|129
1640266550000|2021-12-23 13:35:50|1952.2|1952|1952.2|1952|1952.4|1952.2|1952.2|1952|1876
1640266560000|2021-12-23 13:36:00|1952.4|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952|0
1640266570000|2021-12-23 13:36:10|1952.6||1952.6||1952.8||1952.6||0
1640266580000|2021-12-23 13:36:20|1952.8||1952.6||1952.8||1952.6||0
1640266590000|2021-12-23 13:36:30|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1398
1640266600000|2021-12-23 13:36:40|1952.2|1952|1952.6|1952|1952.6|1952.2|1952.2|1951.8|1323
1640266610000|2021-12-23 13:36:50|1952.8|1952.2|1952.6|1952.4|1952.8|1952.4|1952.6|1952.2|0
1640266620000|2021-12-23 13:37:00|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|1549
1640266630000|2021-12-23 13:37:10|1952.2|1952.2|1952.6|1952.4|1952.6|1952.4|1952.2|1952.2|303
1640266640000|2021-12-23 13:37:20|1952.8|1952.6|1952.2|1952|1952.8|1952.6|1952.2|1952|1259
1640266650000|2021-12-23 13:37:30|1952.4||1952.2||1952.4||1952.2||0
1640266660000|2021-12-23 13:37:40|1952.4||1952.4||1952.4||1952.2||0
1640266670000|2021-12-23 13:37:50|1952.6|1952.2|1952.8|1952.4|1952.8|1952.6|1952.4|1952.2|2661
1640266680000|2021-12-23 13:38:00|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|693
1640266690000|2021-12-23 13:38:10|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.4|1952|526
1640266700000|2021-12-23 13:38:20|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952.2|130
1640266710000|2021-12-23 13:38:30|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|0
1640266720000|2021-12-23 13:38:40|1952.6|1952.4|1952.4|1952.2|1952.8|1952.4|1952.4|1952.2|2498
1640266730000|2021-12-23 13:38:50|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|1640
1640266740000|2021-12-23 13:39:00|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|50
1640266750000|2021-12-23 13:39:10|1951.8|1951.4|1952.2|1951.8|1952.2|1951.8|1951.6|1951.4|4017
1640266760000|2021-12-23 13:39:20|1952|1951.6|1952|1951.4|1952|1951.6|1951.8|1951.4|735
1640266770000|2021-12-23 13:39:30|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|302
1640266780000|2021-12-23 13:39:40|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|700
1640266790000|2021-12-23 13:39:50|1952|1951.6|1952.4|1952|1952.6|1952.2|1952|1951.6|129
1640266800000|2021-12-23 13:40:00|1952.2|1952.2|1952.4|1951.8|1952.4|1952.2|1952|1951.8|888
1640266810000|2021-12-23 13:40:10|1952.2|1952|1952|1951.6|1952.6|1952.2|1952|1951.6|1781
1640266820000|2021-12-23 13:40:20|1951.8|1951.4|1951.8|1951.6|1952|1951.8|1951.8|1951.4|1239
1640266830000|2021-12-23 13:40:30|1951.6|1951.4|1951.6|1951.4|1952|1951.8|1951.6|1951.4|1607
1640266840000|2021-12-23 13:40:40|1951.8|1951.6|1952|1951.8|1952.2|1951.8|1951.6|1951.4|663
1640266850000|2021-12-23 13:40:50|1952.2||1952||1952.2||1952||0
1640266860000|2021-12-23 13:41:00|1952.2|1952|1952.2|1951.8|1952.2|1952|1952.2|1951.8|1344
1640266880000|2021-12-23 13:41:20|1952|1952|1952|1951.8|1952|1952|1952|1951.6|1539
1640266890000|2021-12-23 13:41:30|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|2414
1640266900000|2021-12-23 13:41:40|1952||1952||1952||1952||25
1640266910000|2021-12-23 13:41:50|1951.8|1951.8|1951.8|1951.4|1951.8|1951.8|1951.8|1951.4|710
1640266930000|2021-12-23 13:42:10|1951.6|1951.2|1951.2|1951|1951.6|1951.2|1951.2|1950.8|1386
1640266940000|2021-12-23 13:42:20|1951|1950.8|1950.2|1950|1951|1951|1950.2|1950|2944
1640266950000|2021-12-23 13:42:30|1950|1949.8|1950.2|1949.8|1950.2|1950|1950|1949.6|4672
1640266960000|2021-12-23 13:42:40|1950|1950|1950.2|1949.8|1950.4|1950|1950|1949.8|869
1640266970000|2021-12-23 13:42:50|1950.4|1950|1950.4|1950|1950.6|1950.4|1950.4|1950|1059
1640266980000|2021-12-23 13:43:00|1950.2|1950.2|1950.6|1950.4|1950.6|1950.4|1950.2|1950.2|500
1640266990000|2021-12-23 13:43:10|1950.8|1950.6|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|129
1640267000000|2021-12-23 13:43:20|1950.8||1950.8||1950.8||1950.8||22
1640267020000|2021-12-23 13:43:40|1951|1950.6|1951.4|1951.2|1951.6|1951.2|1951|1950.6|1701
1640267030000|2021-12-23 13:43:50|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|519
1640267040000|2021-12-23 13:44:00|1951.2|1951|1951.4|1951|1951.4|1951.2|1951.2|1951|618
1640267050000|2021-12-23 13:44:10||1951.2||1951||1951.2||1951|500
1640267060000|2021-12-23 13:44:20|1951.2|1950.8|1951.2|1951|1951.2|1951|1951.2|1950.8|0
1640267070000|2021-12-23 13:44:30|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|500
1640267080000|2021-12-23 13:44:40|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|312
1640267100000|2021-12-23 13:45:00|1951.2|1951|1951.2|1950.8|1951.4|1951|1951|1950.6|2829
1640267110000|2021-12-23 13:45:10|1951.4|1951|1951.4|1951|1951.4|1951|1951.4|1950.8|0
1640267120000|2021-12-23 13:45:20|1951.2|1951.2|1951.2|1951|1951.2|1951.2|1951.2|1951|0
1640267140000|2021-12-23 13:45:40||1950.8||1950.8||1951||1950.8|500
1640267150000|2021-12-23 13:45:50|1951|1951|1951|1950.8|1951|1951|1950.8|1950.6|700
1640267170000|2021-12-23 13:46:10|1951.2|1951|1951.4|1951.2|1951.6|1951.2|1951.2|1951|2841
1640267180000|2021-12-23 13:46:20|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|1638
1640267190000|2021-12-23 13:46:30|1951.2|1951|1951|1950.8|1951.2|1951.2|1951|1950.8|431
1640267200000|2021-12-23 13:46:40|1951.2|1951|1951|1950.8|1951.4|1951|1951|1950.8|1612
1640267210000|2021-12-23 13:46:50|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|179
1640267230000|2021-12-23 13:47:10|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|0
1640267240000|2021-12-23 13:47:20|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|3877
1640267250000|2021-12-23 13:47:30|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|700
1640267260000|2021-12-23 13:47:40|1951.8|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|2935
1640267270000|2021-12-23 13:47:50|1952||1951.8||1952||1951.8||0
1640267280000|2021-12-23 13:48:00|1952|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|500
1640267310000|2021-12-23 13:48:30|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|6265
1640267330000|2021-12-23 13:48:50|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.2|1952|1195
1640267340000|2021-12-23 13:49:00|1952.2|1952|1952.4|1952.2|1952.6|1952.4|1952.2|1952|13547
1640267350000|2021-12-23 13:49:10||1952||1952||1952||1952|0
1640267360000|2021-12-23 13:49:20|1952.2||1952.2||1952.2||1952.2||0
1640267370000|2021-12-23 13:49:30|1952|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|792
1640267380000|2021-12-23 13:49:40|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1640267390000|2021-12-23 13:49:50|1952.4|1952|1952.2|1952|1952.4|1952|1952.2|1951.8|932
1640267400000|2021-12-23 13:50:00|1952.4|1951.8|1952.2|1952|1952.4|1952.2|1952.2|1951.8|697
1640267410000|2021-12-23 13:50:10|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|394
1640267420000|2021-12-23 13:50:20|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|759
1640267430000|2021-12-23 13:50:30|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|106
1640267440000|2021-12-23 13:50:40|1952.8|1952.8|1952.8|1952.6|1953|1952.8|1952.8|1952.6|1000
1640267460000|2021-12-23 13:51:00|1952.6|1952.4|1953|1952.6|1953|1952.8|1952.6|1952.4|3178
1640267470000|2021-12-23 13:51:10|1952.8|1952.4|1952.4|1952|1952.8|1952.4|1952.2|1952|4155
1640267480000|2021-12-23 13:51:20||1952.2||1952.2||1952.2||1952|0
1640267490000|2021-12-23 13:51:30|1952.2|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1952|198
1640267500000|2021-12-23 13:51:40||1952.4||1952.4||1952.4||1952.4|100
1640267510000|2021-12-23 13:51:50|1952.4|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952|1485
1640267520000|2021-12-23 13:52:00|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|365
1640267530000|2021-12-23 13:52:10|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952|1951.8|866
1640267540000|2021-12-23 13:52:20|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|130
1640267550000|2021-12-23 13:52:30|1952.6||1952.4||1952.6||1952.4||0
1640267570000|2021-12-23 13:52:50|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.6|1952.2|0
1640267580000|2021-12-23 13:53:00||1952.4||1952.4||1952.4||1952.4|147
1640267590000|2021-12-23 13:53:10|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.4|1952.2|1656
1640267610000|2021-12-23 13:53:30|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|183
1640267620000|2021-12-23 13:53:40|1952.8|1952.6|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|129
1640267640000|2021-12-23 13:54:00|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.4|1952|1778
1640267650000|2021-12-23 13:54:10|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|1276
1640267660000|2021-12-23 13:54:20|1952|1952|1951.8|1951.4|1952|1952|1951.6|1951.4|4299
1640267680000|2021-12-23 13:54:40||1951.6||1951.6||1951.6||1951.6|129
1640267690000|2021-12-23 13:54:50|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.4|1951.2|2643
1640267700000|2021-12-23 13:55:00|1951.4|1951.2|1951.6|1951.2|1951.8|1951.6|1951.4|1951.2|1450
1640267710000|2021-12-23 13:55:10||1951.4||1951||1951.4||1951|0
1640267720000|2021-12-23 13:55:20|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.6|1951.2|837
1640267730000|2021-12-23 13:55:30|1951.8|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|3595
1640267740000|2021-12-23 13:55:40|1952.4|1952|1952.2|1952|1952.4|1952.2|1952.2|1952|3577
1640267750000|2021-12-23 13:55:50|1952.4|1952.2|1952.4|1952.2|1952.4|1952.2|1952.4|1952|7000
1640267760000|2021-12-23 13:56:00||1952||1952.2||1952.2||1952|3448
1640267770000|2021-12-23 13:56:10||1952||1952.2||1952.2||1952|1112
1640267780000|2021-12-23 13:56:20|1952.2|1952|1951.8|1951.6|1952.2|1952|1951.6|1951.4|6009
1640267790000|2021-12-23 13:56:30|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|183
1640267810000|2021-12-23 13:56:50|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|0
1640267820000|2021-12-23 13:57:00|1952|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|1382
1640267830000|2021-12-23 13:57:10|1952.2|1951.6|1952.2|1952|1952.4|1952|1952.2|1951.6|860
1640267840000|2021-12-23 13:57:20|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|869
1640267850000|2021-12-23 13:57:30|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.2|1952.2|0
1640267860000|2021-12-23 13:57:40|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952.4|1952|500
1640267890000|2021-12-23 13:58:10|1952.2|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|723
1640267900000|2021-12-23 13:58:20|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|0
1640267910000|2021-12-23 13:58:30|1952.2|1951.8|1951.8|1951.6|1952.2|1952|1951.8|1951.4|1595
1640267920000|2021-12-23 13:58:40|1952|1951.4|1951.8|1951.4|1952|1951.8|1951.6|1951.4|1699
1640267930000|2021-12-23 13:58:50|1951.6|1951.2|1951.2|1951|1951.6|1951.2|1951.2|1950.8|3071
1640267940000|2021-12-23 13:59:00|||||||||956
1640267950000|2021-12-23 13:59:10|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|1745
1640267960000|2021-12-23 13:59:20|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|604
1640267970000|2021-12-23 13:59:30|1951.6||1951.6||1951.6||1951.6||0
1640267980000|2021-12-23 13:59:40|1951.4||1951.2||1951.4||1951.2||0
1640268000000|2021-12-23 14:00:00|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|441
1640268010000|2021-12-23 14:00:10|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|900
1640268020000|2021-12-23 14:00:20|1951.2|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951.2|0
1640268030000|2021-12-23 14:00:30|1951.2|1951|1951|1950.8|1951.2|1951|1951|1950.8|459
1640268040000|2021-12-23 14:00:40|1951.2|1951|1951.6|1951.4|1951.8|1951.4|1951.2|1951|1314
1640268050000|2021-12-23 14:00:50|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|125
1640268060000|2021-12-23 14:01:00|1951.8|1951.4|1951.6|1951.4|1952|1951.4|1951.6|1951.4|1745
1640268070000|2021-12-23 14:01:10|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.2|1951|1621
1640268080000|2021-12-23 14:01:20|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|129
1640268090000|2021-12-23 14:01:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|303
1640268100000|2021-12-23 14:01:40|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|0
1640268120000|2021-12-23 14:02:00|1951.6||1951.6||1951.6||1951.6||0
1640268140000|2021-12-23 14:02:20|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1659
1640268150000|2021-12-23 14:02:30|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1950.8|1868
1640268160000|2021-12-23 14:02:40|1951.6|1951.2|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|1800
1640268170000|2021-12-23 14:02:50|1951.6|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.6|995
1640268180000|2021-12-23 14:03:00|1951.8|1951.6|1952|1951.8|1952.2|1952|1951.8|1951.6|4142
1640268200000|2021-12-23 14:03:20|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.4|1951|1633
1640268210000|2021-12-23 14:03:30|1951.8|1951.6|1952.2|1952|1952.2|1952|1951.8|1951.6|261
1640268220000|2021-12-23 14:03:40|1952.4|1952.2|1952.6|1952.2|1952.8|1952.4|1952.2|1952.2|866
1640268230000|2021-12-23 14:03:50|1952.8|1952.4|1952.4|1952.2|1952.8|1952.4|1952.4|1952.2|1213
1640268240000|2021-12-23 14:04:00|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|0
1640268250000|2021-12-23 14:04:10|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1951.8|2999
1640268260000|2021-12-23 14:04:20|1952.6|1952|1952.4|1952.2|1952.6|1952.2|1952.2|1952|23070
1640268270000|2021-12-23 14:04:30|1952.6||1952.4||1952.6||1952.4||5549
1640268280000|2021-12-23 14:04:40|1952.2|1952|1952.2|1952|1952.2|1952|1951.8|1951.6|4779
1640268290000|2021-12-23 14:04:50|1952|1951.8|1952.4|1952.2|1952.4|1952.2|1952|1951.8|2632
1640268300000|2021-12-23 14:05:00|1952.2|1952|1952|1951.6|1952.2|1952|1951.8|1951.6|183
1640268310000|2021-12-23 14:05:10|1951.8|1951.8|1952.2|1951.8|1952.4|1952|1951.8|1951.8|1006
1640268320000|2021-12-23 14:05:20||1952||1952||1952||1952|0
1640268330000|2021-12-23 14:05:30|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|1023
1640268340000|2021-12-23 14:05:40|1952.4|1952.2|1952.2|1952|1952.4|1952.2|1952.2|1952|1664
1640268350000|2021-12-23 14:05:50|1952|1951.8|1952|1951.6|1952|1951.8|1952|1951.6|1828
1640268360000|2021-12-23 14:06:00|1951.8|1951.8|1951|1950.6|1952|1951.8|1950.8|1950.6|11125
1640268370000|2021-12-23 14:06:10|1951.2|1950.8|1951.8|1951.4|1951.8|1951.4|1951.2|1950.6|1591
1640268380000|2021-12-23 14:06:20|1951.6|1951.6|1951.8|1951.6|1951.8|1951.6|1951.6|1951.6|303
1640268390000|2021-12-23 14:06:30|1951.6|1951.4|1952.2|1952|1952.2|1952|1951.6|1951.4|1160
1640268400000|2021-12-23 14:06:40|1952|1951.8|1952.2|1951.8|1952.4|1952|1952|1951.6|230
1640268420000|2021-12-23 14:07:00|1952|1951.6|1952.2|1951.8|1952.2|1952|1952|1951.6|183
1640268430000|2021-12-23 14:07:10|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|1629
1640268440000|2021-12-23 14:07:20||1952.2||1952.2||1952.2||1952|500
1640268450000|2021-12-23 14:07:30|1952.2|1952|1952.4|1952.2|1952.4|1952.2|1952.2|1952|629
1640268460000|2021-12-23 14:07:40|1952.6|1952.4|1953|1952.8|1953|1952.8|1952.4|1952.4|14891
1640268470000|2021-12-23 14:07:50|1952.8|1952.6|1952.8|1952.6|1953|1952.8|1952.8|1952.6|2593
1640268490000|2021-12-23 14:08:10|1952.6|1952.4|1952.6|1952.4|1952.6|1952.4|1952.6|1952.2|3225
1640268500000|2021-12-23 14:08:20|1952.8|1952.2|1952.6|1952.4|1953|1952.6|1952.6|1952.2|9198
1640268510000|2021-12-23 14:08:30|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|198
1640268520000|2021-12-23 14:08:40|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|3444
1640268530000|2021-12-23 14:08:50|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|0
1640268540000|2021-12-23 14:09:00||1952.6||1952.6||1952.6||1952.6|0
1640268550000|2021-12-23 14:09:10|1953|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.4|1593
1640268560000|2021-12-23 14:09:20|1952.8|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1640268570000|2021-12-23 14:09:30|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.8|0
1640268580000|2021-12-23 14:09:40|1952.8|1952.6|1953|1952.8|1953|1952.8|1952.8|1952.6|365
1640268590000|2021-12-23 14:09:50|1953.2||1953||1953.2||1953||25172
1640268600000|2021-12-23 14:10:00|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|2991
1640268610000|2021-12-23 14:10:10|1952.6|1952.6|1952.4|1952.2|1952.6|1952.6|1952.2|1952|5956
1640268620000|2021-12-23 14:10:20|1952.6|1952|1952.8|1952.6|1952.8|1952.6|1952.4|1952|813
1640268630000|2021-12-23 14:10:30|1953|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.6|0
1640268640000|2021-12-23 14:10:40||1952.6||1952.8||1952.8||1952.6|0
1640268650000|2021-12-23 14:10:50|1953.2||1953||1953.2||1953||13906
1640268660000|2021-12-23 14:11:00|1953.2|1953|1953.6|1953.4|1953.8|1953.6|1953|1953|29276
1640268670000|2021-12-23 14:11:10|1953.8|1953.6|1953.6|1953.2|1953.8|1953.6|1953.6|1953.2|3161
1640268680000|2021-12-23 14:11:20|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.4|1953.2|4339
1640268690000|2021-12-23 14:11:30|1954|1953.8|1953.8|1953.6|1954|1953.8|1953.8|1953.4|3793
1640268700000|2021-12-23 14:11:40|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953.2|3602
1640268710000|2021-12-23 14:11:50|1953.4|1953|1953|1952.6|1953.4|1953|1952.8|1952.6|6219
1640268720000|2021-12-23 14:12:00|1952.8|1952.8|1953.2|1952.8|1953.2|1953|1952.8|1952.8|387
1640268730000|2021-12-23 14:12:10|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|500
1640268740000|2021-12-23 14:12:20|1953.4||1953.6||1953.6||1953.4||0
1640268750000|2021-12-23 14:12:30|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.2|1953|1415
1640268760000|2021-12-23 14:12:40|1953.4|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|3815
1640268770000|2021-12-23 14:12:50|1953|1952.6|1953|1952.8|1953.2|1952.8|1953|1952.6|129
1640268780000|2021-12-23 14:13:00|1953.2|1953|1953.4|1953|1953.4|1953|1953.2|1952.8|1100
1640268790000|2021-12-23 14:13:10|1953.2|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1953|1025
1640268800000|2021-12-23 14:13:20|1953.6|1953.2|1953.2|1953|1953.6|1953.2|1953|1952.6|2747
1640268810000|2021-12-23 14:13:30||1952.8||1953||1953||1952.8|68
1640268820000|2021-12-23 14:13:40|1953.4|1953.2|1953.2|1953|1953.4|1953.2|1953.2|1953|1087
1640268830000|2021-12-23 14:13:50|1953|1952.8|1953.6|1953.2|1953.6|1953.2|1953|1952.8|1713
1640268840000|2021-12-23 14:14:00|1953.8|1953.4|1953.6|1953|1953.8|1953.4|1953.4|1953|1445
1640268850000|2021-12-23 14:14:10||1953.2||1953.2||1953.2||1953|0
1640268860000|2021-12-23 14:14:20|1953.4|1952.8|1953.4|1953|1953.4|1953|1952.8|1952.6|5827
1640268870000|2021-12-23 14:14:30|1953.2|1952.8|1953.2|1953|1953.4|1953|1953|1952.8|3070
1640268880000|2021-12-23 14:14:40|1953|1952.8|1952|1951.6|1953|1952.8|1951.6|1951.4|9490
1640268890000|2021-12-23 14:14:50|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|0
1640268900000|2021-12-23 14:15:00|1952.2|1951.8|1952|1951.8|1952.4|1952|1952|1951.8|1096
1640268910000|2021-12-23 14:15:10|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|0
1640268920000|2021-12-23 14:15:20|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1640268930000|2021-12-23 14:15:30|1952|1951.4|1951.8|1951.6|1952|1951.6|1951.8|1951.4|0
1640268940000|2021-12-23 14:15:40|||||||||200
1640268950000|2021-12-23 14:15:50|1952|1951.8|1952|1951.8|1952.4|1952.2|1952|1951.8|432
1640268960000|2021-12-23 14:16:00|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1099
1640268970000|2021-12-23 14:16:10|1951.6|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|2216
1640268980000|2021-12-23 14:16:20|1951.6|1951.2|1951.4|1951.2|1951.6|1951.2|1951.4|1951|858
1640268990000|2021-12-23 14:16:30|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|1120
1640269010000|2021-12-23 14:16:50|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|9
1640269030000|2021-12-23 14:17:10|1951.6|1951.4|1951.2|1950.8|1951.6|1951.4|1951.2|1950.8|2648
1640269040000|2021-12-23 14:17:20|1951.4|1951|1951.2|1951|1951.4|1951|1951|1950.8|4392
1640269050000|2021-12-23 14:17:30|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.4|350
1640269060000|2021-12-23 14:17:40|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.6|2847
1640269070000|2021-12-23 14:17:50||1950.4||1950.6||1950.6||1950.4|2379
1640269080000|2021-12-23 14:18:00|1951|1950.4|1951|1950.8|1951|1950.8|1950.8|1950.4|2088
1640269100000|2021-12-23 14:18:20|1951.2|1951|1950.8|1950.6|1951.2|1951|1950.8|1950.6|10708
1640269110000|2021-12-23 14:18:30|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|1000
1640269120000|2021-12-23 14:18:40|1950.2|1950.4|1950.6|1950.2|1950.6|1950.4|1950.2|1950|5132
1640269130000|2021-12-23 14:18:50|1950.4|1950.4|1950.4|1950.2|1950.4|1950.4|1950.4|1950|561
1640269140000|2021-12-23 14:19:00|1950.2|1950|1950.4|1950|1950.4|1950.2|1950.2|1950|2500
1640269150000|2021-12-23 14:19:10|1950.2|1950.2|1950.6|1950.4|1950.6|1950.4|1950.2|1950|2526
1640269160000|2021-12-23 14:19:20|1950.8|1950.6|1950.6|1950.2|1950.8|1950.6|1950.4|1950.2|2747
1640269170000|2021-12-23 14:19:30|1950.8|1950.4|1950.6|1950.4|1950.8|1950.4|1950.6|1950.4|1006
1640269180000|2021-12-23 14:19:40|1950.4|1950.2|1950.8|1950.4|1950.8|1950.4|1950.4|1950.2|2890
1640269200000|2021-12-23 14:20:00|1950.6||1950.6||1950.8||1950.6||129
1640269210000|2021-12-23 14:20:10|1950.8|1950.6|1951|1950.8|1951|1950.8|1950.8|1950.6|7693
1640269230000|2021-12-23 14:20:30|1950.8|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.6|1858
1640269240000|2021-12-23 14:20:40|1951|1950.4|1950.8|1950.4|1951|1950.4|1950.6|1950.2|1849
1640269250000|2021-12-23 14:20:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|107
1640269260000|2021-12-23 14:21:00||1950.6||1950.6||1950.6||1950.6|138
1640269270000|2021-12-23 14:21:10|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|129
1640269290000|2021-12-23 14:21:30|1950.4|1950.2|1950.6|1950.4|1950.6|1950.4|1950.4|1950|758
1640269300000|2021-12-23 14:21:40|||||||||1
1640269310000|2021-12-23 14:21:50|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|3620
1640269320000|2021-12-23 14:22:00|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.4|1950.2|1442
1640269330000|2021-12-23 14:22:10|1950.8|1950.6|1950.8|1950.6|1951|1950.6|1950.8|1950.6|335
1640269350000|2021-12-23 14:22:30|1950.6|1950.4|1950.6|1950.4|1950.8|1950.6|1950.6|1950.2|187
1640269370000|2021-12-23 14:22:50|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|350
1640269380000|2021-12-23 14:23:00|1951|1950.8|1951|1950.6|1951.2|1951|1950.8|1950.6|2612
1640269390000|2021-12-23 14:23:10|1950.8|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|0
1640269400000|2021-12-23 14:23:20|1950.8|1950.8|1951|1950.8|1951|1950.8|1950.8|1950.6|0
1640269410000|2021-12-23 14:23:30|1950.8|1950.6|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|1665
1640269420000|2021-12-23 14:23:40|1950.6|1950.2|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|3874
1640269430000|2021-12-23 14:23:50|1950.4|1950.4|1950.4|1950.2|1950.6|1950.4|1950.4|1950.2|2101
1640269440000|2021-12-23 14:24:00|1950.2|1950|1950|1949.8|1950.2|1950|1950|1949.6|15986
1640269450000|2021-12-23 14:24:10|1949.6|1949.4|1949.4|1949|1949.8|1949.6|1949|1948.8|12582
1640269460000|2021-12-23 14:24:20|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949|0
1640269470000|2021-12-23 14:24:30|1949.4|1949.4|1949.8|1949.4|1949.8|1949.6|1949.4|1949.2|2929
1640269480000|2021-12-23 14:24:40|1950|1949.6|1950|1949.6|1950|1949.6|1950|1949.6|0
1640269490000|2021-12-23 14:24:50|1950.2|1949.8|1950|1949.8|1950.2|1949.8|1950|1949.8|0
1640269500000|2021-12-23 14:25:00|1950.2|1950|1950.4|1950.2|1950.6|1950.2|1950|1950|0
1640269510000|2021-12-23 14:25:10|||||||||316
1640269520000|2021-12-23 14:25:20|1950.2|1950|1950.4|1950.2|1950.4|1950.2|1950.2|1950|1362
1640269530000|2021-12-23 14:25:30|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|646
1640269540000|2021-12-23 14:25:40|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1640269550000|2021-12-23 14:25:50||1949.6||1949.6||1949.6||1949.6|0
1640269570000|2021-12-23 14:26:10|1949.6|1949.4|1949.6|1949.2|1949.6|1949.4|1949.6|1949.2|1528
1640269580000|2021-12-23 14:26:20|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|7764
1640269590000|2021-12-23 14:26:30|1949.4|1949.4|1949.6|1949.4|1949.6|1949.4|1949.4|1949.2|478
1640269600000|2021-12-23 14:26:40|1949.4|1949.2|1949.4|1949.2|1949.6|1949.2|1949.4|1949|761
1640269610000|2021-12-23 14:26:50|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|1949.6|1949.4|653
1640269620000|2021-12-23 14:27:00|1949.8|1949.2|1949.8|1949.6|1949.8|1949.6|1949.6|1949.2|2124
1640269630000|2021-12-23 14:27:10||1949.4||1949.6||1949.6||1949.4|0
1640269640000|2021-12-23 14:27:20|1950|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|1918
1640269650000|2021-12-23 14:27:30|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|1436
1640269660000|2021-12-23 14:27:40|1949.4|1949.4|1949.4|1949.2|1949.4|1949.4|1949.4|1949.2|980
1640269670000|2021-12-23 14:27:50|1949.6|1949.4|1949.8|1949.6|1949.8|1949.6|1949.6|1949.4|129
1640269680000|2021-12-23 14:28:00|1950|1949.4|1949.6|1949.2|1950|1949.4|1949.6|1949.2|3821
1640269690000|2021-12-23 14:28:10|1949.8|1949.4|1950|1949.8|1950|1949.8|1949.8|1949.4|0
1640269700000|2021-12-23 14:28:20|1950.2|1950|1950.8|1950.4|1950.8|1950.6|1950.2|1950|10036
1640269710000|2021-12-23 14:28:30|1950.6|1950.2|1950.6|1950.4|1950.8|1950.4|1950.4|1950.2|1391
1640269720000|2021-12-23 14:28:40|1950.4|1950|1949.8|1949.4|1950.4|1950|1949.8|1949.4|2685
1640269730000|2021-12-23 14:28:50|1950|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.4|1338
1640269740000|2021-12-23 14:29:00|1949.8|1949.8|1949.8|1949.4|1949.8|1949.8|1949.8|1949.4|16
1640269760000|2021-12-23 14:29:20|1950|1949.6|1950|1949.6|1950.2|1949.8|1950|1949.6|350
1640269770000|2021-12-23 14:29:30|1949.8|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.4|1820
1640269780000|2021-12-23 14:29:40|1949.8|1949.8|1950|1949.8|1950|1949.8|1949.8|1949.6|129
1640269790000|2021-12-23 14:29:50|1950.2|1950|1950.6|1950.2|1950.8|1950.6|1950.2|1949.8|2643
1640269800000|2021-12-23 14:30:00|1950.4|1950|1948.4|1948.2|1950.6|1950.2|1947.2|1947|57146
1640269810000|2021-12-23 14:30:10|1948.6|1948|1947.8|1947.6|1948.8|1948.6|1947.4|1947.2|18077
1640269820000|2021-12-23 14:30:20|1948|1947.8|1949.4|1948.8|1950.4|1950|1948|1947.8|36068
1640269830000|2021-12-23 14:30:30|1949.2|1949.2|1950.6|1950.2|1950.8|1950.6|1948|1947.8|21077
1640269840000|2021-12-23 14:30:40|1950.8|1950|1951.4|1951|1951.6|1951.2|1950.8|1950|14812
1640269850000|2021-12-23 14:30:50|1951.2|1951.2|1950.8|1950.2|1951.6|1951.4|1950.6|1950|5431
1640269860000|2021-12-23 14:31:00|1950.6|1950.4|1951.8|1951.6|1952|1951.6|1950.6|1950.4|12039
1640269870000|2021-12-23 14:31:10|1952|1951.4|1952.8|1952.6|1952.8|1952.6|1951.8|1951.4|9278
1640269880000|2021-12-23 14:31:20|1952.6|1952.4|1953.4|1953|1953.4|1953.2|1952.6|1952.2|7799
1640269890000|2021-12-23 14:31:30|1953.6|1953.2|1954.6|1954.4|1954.6|1954.4|1953.4|1953|14642
1640269900000|2021-12-23 14:31:40|1954.4|1954.2|1955.8|1955.6|1956|1955.8|1954.4|1954.2|84639
1640269910000|2021-12-23 14:31:50|1956|1955.8|1957|1956.4|1957|1956.6|1955.8|1955.6|13593
1640269920000|2021-12-23 14:32:00|1956.8|1956.6|1957.4|1957|1957.6|1957.4|1956.8|1956.6|11933
1640269930000|2021-12-23 14:32:10|1957.6|1957.2|1957.8|1957.2|1958|1957.8|1957|1956.6|10683
1640269940000|2021-12-23 14:32:20|1958|1957.4|1957.4|1956.8|1958.6|1958.2|1957.4|1956.8|7636
1640269950000|2021-12-23 14:32:30|1957.6|1957|1956.8|1956.2|1958.2|1957.6|1956.4|1956|9035
1640269960000|2021-12-23 14:32:40|1956.6|1956.4|1956.2|1955.6|1956.8|1956.4|1955.6|1955.2|12274
1640269970000|2021-12-23 14:32:50|1956.4|1955.8|1956.8|1956.4|1957.6|1957|1956.4|1955.8|9691
1640269980000|2021-12-23 14:33:00|1956.6|1956.2|1956.6|1956.2|1956.8|1956.2|1955.2|1954.6|5405
1640269990000|2021-12-23 14:33:10|1956.8|1956.4|1956.6|1956|1957.4|1956.6|1955.8|1955.4|1280
1640270000000|2021-12-23 14:33:20|1956.4|1956.2|1956.6|1956|1957.4|1956.8|1956.4|1956|5095
1640270010000|2021-12-23 14:33:30|1956.8|1956.2|1956.2|1955.8|1957.2|1956.4|1956|1955.6|1146
1640270020000|2021-12-23 14:33:40|1956.4|1956|1957.6|1957.2|1957.6|1957.2|1956.4|1956|4438
1640270030000|2021-12-23 14:33:50|1957.4|1957|1956.8|1956.4|1957.4|1957|1956.6|1956.2|5105
1640270040000|2021-12-23 14:34:00|1956.6|1956.2|1957.4|1956.8|1957.6|1957|1956.4|1956.2|3560
1640270050000|2021-12-23 14:34:10|1957.6|1957|1958|1957.6|1958|1957.8|1957.4|1956.8|4481
1640270060000|2021-12-23 14:34:20|1957.8|1957.4|1957.8|1957.6|1958|1957.6|1957.4|1957|4671
1640270070000|2021-12-23 14:34:30|1958|1957.8|1958|1957.8|1958.8|1958.4|1958|1957.6|26630
1640270080000|2021-12-23 14:34:40|1958.2|1958|1958.4|1958|1958.4|1958.2|1958|1957.4|5264
1640270090000|2021-12-23 14:34:50|1958.6|1958.2|1958.6|1958|1958.8|1958.6|1958.4|1958|9003
1640270100000|2021-12-23 14:35:00|1958.4|1958.2|1958.8|1958.2|1958.8|1958.6|1958.2|1958|3284
1640270110000|2021-12-23 14:35:10|1958.6|1958.4|1958.8|1958.2|1959.4|1959|1958.6|1958.2|15073
1640270120000|2021-12-23 14:35:20|1958.6|1958.4|1959.4|1959|1959.6|1959.2|1958.6|1958|4259
1640270130000|2021-12-23 14:35:30|1959.6|1959.2|1960.4|1960|1960.6|1960|1959.4|1959|77234
1640270140000|2021-12-23 14:35:40|1960.2|1960.2|1959.4|1959.2|1960.6|1960.2|1959.4|1959|9485
1640270150000|2021-12-23 14:35:50|1959.2|1959|1959.2|1958.8|1959.4|1959|1958.4|1958|15064
1640270160000|2021-12-23 14:36:00|1959.4|1959|1960.6|1960.2|1960.8|1960.4|1959.4|1959|3114
1640270170000|2021-12-23 14:36:10|1960.8|1960.4|1960.8|1960.4|1961.6|1961|1960.4|1960|3265
1640270180000|2021-12-23 14:36:20|1960.6|1960.2|1960.2|1960|1960.6|1960.4|1960.2|1959.8|311
1640270190000|2021-12-23 14:36:30|1960|1959.8|1960.6|1960.2|1961|1960.2|1960|1959.8|3772
1640270200000|2021-12-23 14:36:40|1960.8|1960.4|1960.2|1960|1961|1960.6|1960.2|1959.8|1830
1640270210000|2021-12-23 14:36:50|1960.4|1959.8|1959.6|1959.2|1960.4|1959.8|1959.2|1958.8|9590
1640270220000|2021-12-23 14:37:00|1959.8|1959.4|1960.4|1960.2|1960.6|1960.4|1959.6|1959.2|4709
1640270230000|2021-12-23 14:37:10|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.4|1960|3787
1640270240000|2021-12-23 14:37:20|1960.4|1960|1959.8|1959.2|1960.6|1960.2|1959.8|1959.2|977
1640270250000|2021-12-23 14:37:30|1959.6|1959|1959.6|1959.4|1960.2|1959.6|1959.4|1958.8|5207
1640270260000|2021-12-23 14:37:40|1959.8|1959.2|1960|1959.6|1960|1959.8|1959.6|1959.2|132
1640270270000|2021-12-23 14:37:50|1959.8|1959.8|1960.6|1960|1960.6|1960|1959.8|1959.4|1128
1640270280000|2021-12-23 14:38:00|1960.4|1960.2|1961.6|1961.2|1961.8|1961.4|1960.4|1960|27169
1640270290000|2021-12-23 14:38:10|1961.8|1961.4|1961.8|1961.2|1962|1961.4|1961.4|1961.2|2674
1640270300000|2021-12-23 14:38:20|1961.6|1961.4|1962|1961.6|1962|1961.6|1961.6|1961.2|1145
1640270310000|2021-12-23 14:38:30|1962.2|1961.8|1961.4|1960.8|1962.8|1962.2|1961.2|1960.8|19228
1640270320000|2021-12-23 14:38:40|1961.6|1961|1961.6|1961.2|1961.6|1961.2|1961.4|1960.8|0
1640270330000|2021-12-23 14:38:50|1961.8|1961.4|1961|1960.6|1961.8|1961.6|1961|1960.6|4750
1640270340000|2021-12-23 14:39:00|1960.8|1960.4|1961|1960.6|1961.2|1960.8|1960.6|1960.4|999
1640270350000|2021-12-23 14:39:10|1961.2|1960.8|1961.4|1961|1961.4|1961|1961|1960.4|1738
1640270360000|2021-12-23 14:39:20|1961.2|1960.8|1960.4|1960|1961.2|1961|1960.2|1959.6|7432
1640270370000|2021-12-23 14:39:30|1960.2|1959.8|1960.6|1960.2|1960.8|1960.4|1960|1959.6|7781
1640270380000|2021-12-23 14:39:40|1960.4|1960|1959.8|1959.4|1961|1960.4|1959.8|1959.4|6518
1640270390000|2021-12-23 14:39:50|1959.6|1959.2|1959.8|1959.2|1959.8|1959.4|1959.4|1959|1501
1640270400000|2021-12-23 14:40:00|1959.6|1959.4|1958|1957.4|1959.6|1959.4|1957.8|1957.4|33568
1640270410000|2021-12-23 14:40:10|1957.8|1957.6|1958.4|1958.2|1958.8|1958.4|1957.8|1957.6|2124
1640270420000|2021-12-23 14:40:20|1958.2|1958|1958.6|1958.2|1959|1958.6|1958.2|1957.8|4910
1640270430000|2021-12-23 14:40:30|1958.8|1958.4|1958.8|1958.6|1959.2|1958.8|1958.6|1958.2|2049
1640270440000|2021-12-23 14:40:40|1958.6|1958.4|1958.4|1958|1958.8|1958.4|1958|1957.6|500
1640270450000|2021-12-23 14:40:50|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.2|1958|771
1640270460000|2021-12-23 14:41:00|1958.4|1958.2|1959|1958.6|1959.2|1958.6|1958|1957.8|6508
1640270470000|2021-12-23 14:41:10|1959.2|1958.8|1959|1958.6|1959.8|1959.4|1959|1958.6|4193
1640270480000|2021-12-23 14:41:20|1959.2|1958.8|1959|1958.6|1959.4|1959.2|1958.8|1958.4|10731
1640270490000|2021-12-23 14:41:30|1959.2|1958.8|1960|1959.6|1960.4|1959.8|1959.2|1958.8|15637
1640270500000|2021-12-23 14:41:40|1960.2|1959.8|1960.8|1960.4|1961|1960.6|1960|1959.8|2941
1640270510000|2021-12-23 14:41:50|1961|1960.6|1960.6|1960|1961|1960.8|1960.4|1960|128
1640270520000|2021-12-23 14:42:00|1960.8|1960.2|1959.8|1959.4|1960.8|1960.4|1959.4|1959|3007
1640270530000|2021-12-23 14:42:10|1959.6|1959.2|1959.8|1959.4|1960|1959.6|1959.6|1959.2|3941
1640270540000|2021-12-23 14:42:20|1960|1959.6|1961|1960.6|1961|1960.8|1960|1959.6|3603
1640270550000|2021-12-23 14:42:30|1961.2|1960.8|1961.6|1961.2|1961.6|1961.2|1961.2|1960.6|1253
1640270560000|2021-12-23 14:42:40|1961.8|1961.4|1961.4|1960.8|1962.4|1961.8|1961.4|1960.8|4882
1640270570000|2021-12-23 14:42:50|1961.6|1961|1962|1961.6|1962|1961.8|1961.2|1961|5684
1640270580000|2021-12-23 14:43:00|1962.2|1961.8|1962.6|1962|1962.8|1962.4|1962|1961.6|6621
1640270590000|2021-12-23 14:43:10|1962.8|1962.2|1963.4|1963|1963.6|1963|1962.8|1962.2|4688
1640270600000|2021-12-23 14:43:20|1963.8|1963.2|1963.4|1963|1963.8|1963.4|1963.4|1963|4502
1640270610000|2021-12-23 14:43:30|1963.2|1963.2|1963|1962.8|1963.2|1963.2|1962.6|1962.4|5370
1640270620000|2021-12-23 14:43:40|1962.8|1962.6|1963.4|1962.8|1963.6|1963.2|1962.6|1962.4|1172
1640270630000|2021-12-23 14:43:50|1963.2|1963|1963.6|1963.2|1963.8|1963.6|1963.2|1963|2260
1640270640000|2021-12-23 14:44:00|1963.8|1963.4|1964.2|1963.8|1964.4|1964.2|1963.8|1963.4|3639
1640270650000|2021-12-23 14:44:10|1964.4|1964|1964.8|1964.4|1965|1964.6|1964.4|1964|1808
1640270660000|2021-12-23 14:44:20|1965|1964.6|1965.6|1965.2|1965.8|1965.4|1965|1964.4|21129
1640270670000|2021-12-23 14:44:30|1965.4|1965|1965.4|1965|1965.6|1965.4|1965.4|1964.8|0
1640270680000|2021-12-23 14:44:40|1965.6|1965.2|1965.4|1965.2|1965.6|1965.2|1965|1964.6|3979
1640270690000|2021-12-23 14:44:50|1965.2|1965|1965.6|1965|1965.8|1965.2|1965.2|1964.8|6484
1640270700000|2021-12-23 14:45:00|1965.4|1964.8|1965|1964.6|1965.4|1965|1965|1964.6|1891
1640270710000|2021-12-23 14:45:10|1965.2|1964.8|1965.8|1965.2|1966|1965.4|1965|1964.8|4573
1640270720000|2021-12-23 14:45:20|1966|1965.4|1967|1966.6|1967|1966.6|1966|1965.4|7449
1640270730000|2021-12-23 14:45:30|1966.8|1966.4|1966.8|1966.4|1967|1966.8|1966.6|1966.4|1331
1640270740000|2021-12-23 14:45:40|1966.6|1966.2|1966.6|1966.2|1967|1966.6|1966.4|1966|8946
1640270750000|2021-12-23 14:45:50|1966.8|1966.4|1967.4|1966.8|1967.6|1967|1966.6|1966.2|2060
1640270760000|2021-12-23 14:46:00|1967.2|1967|1967.4|1967|1967.6|1967|1967.2|1966.8|1000
1640270770000|2021-12-23 14:46:10|1967.2|1966.8|1966.2|1965.6|1967.2|1966.8|1966.2|1965.6|5736
1640270780000|2021-12-23 14:46:20|1966.4|1965.8|1966|1965.6|1966.6|1966.4|1965.6|1965.2|3002
1640270790000|2021-12-23 14:46:30|1965.8|1965.4|1966.4|1965.8|1966.6|1966|1965.6|1965.2|3606
1640270800000|2021-12-23 14:46:40|1966.2|1966|1966|1965.4|1966.2|1966|1966|1965.4|1547
1640270810000|2021-12-23 14:46:50|1965.8|1965.6|1966|1965.6|1966|1965.8|1965.2|1964.8|4858
1640270820000|2021-12-23 14:47:00|1966.2|1965.8|1965|1964.4|1966.6|1966.2|1964.8|1964.4|12245
1640270830000|2021-12-23 14:47:10|1964.8|1964.2|1965.2|1964.6|1965.4|1965|1964.6|1964|5957
1640270840000|2021-12-23 14:47:20|1965|1965|1965|1964.6|1965.4|1965|1964.8|1964.4|331
1640270850000|2021-12-23 14:47:30|1964.8|1964.4|1966|1965.4|1966|1965.4|1964.8|1964.4|4188
1640270860000|2021-12-23 14:47:40|1966.2|1965.6|1965.8|1965.4|1966.6|1966.2|1965.8|1965.4|201
1640270870000|2021-12-23 14:47:50|1966|1965.6|1966|1965.6|1966.4|1965.6|1965.6|1965.2|1806
1640270880000|2021-12-23 14:48:00|1965.8|1965.4|1965.6|1965|1965.8|1965.6|1965.4|1965|2688
1640270890000|2021-12-23 14:48:10|1965.8|1965.2|1965.8|1965.2|1966.2|1965.8|1965.8|1965|1888
1640270900000|2021-12-23 14:48:20|1965.6|1965|1965.8|1965.2|1965.8|1965.4|1965|1964.6|5971
1640270910000|2021-12-23 14:48:30|1965.6|1965.4|1965.8|1965.4|1966|1965.4|1965.4|1964.8|2436
1640270920000|2021-12-23 14:48:40|1966|1965.6|1965.8|1965.4|1966|1965.8|1965.6|1965.4|0
1640270930000|2021-12-23 14:48:50|1966|1965.6|1966.2|1965.8|1966.4|1966.2|1965.8|1965.4|8965
1640270940000|2021-12-23 14:49:00|1966.4|1966|1966.4|1966|1966.4|1966.2|1966.2|1965.8|2632
1640270950000|2021-12-23 14:49:10|1966.6|1966.2|1967|1966.6|1967|1966.6|1966.6|1966|5909
1640270960000|2021-12-23 14:49:20|1966.8|1966.8|1967.4|1966.8|1967.4|1967|1966.4|1966.2|16218
1640270970000|2021-12-23 14:49:30|1967.2|1966.6|1966.6|1966.2|1967.2|1966.8|1966.4|1966.2|1179
1640270980000|2021-12-23 14:49:40|1966.4|1966|1966.6|1966.2|1966.6|1966.2|1966|1965.8|7010
1640270990000|2021-12-23 14:49:50|1966.4|1966|1965.8|1965.4|1966.8|1966.6|1965.8|1965.4|14591
1640271000000|2021-12-23 14:50:00|1966|1965.6|1966|1965.4|1966.6|1966|1965.4|1965|7436
1640271010000|2021-12-23 14:50:10|1965.8|1965.6|1966.4|1966.2|1966.6|1966.2|1965.8|1965.4|2706
1640271020000|2021-12-23 14:50:20|1966.6|1966|1967|1966.6|1967.2|1966.8|1966.2|1965.8|5595
1640271030000|2021-12-23 14:50:30|1966.8|1966.4|1966.6|1966.4|1967.2|1966.8|1966.2|1966|13099
1640271040000|2021-12-23 14:50:40|1966.4|1966.2|1965.2|1964.8|1966.4|1966.2|1965|1964.6|4543
1640271050000|2021-12-23 14:50:50|1965.4|1965|1964.4|1964.2|1965.4|1965|1964|1963.6|8875
1640271060000|2021-12-23 14:51:00|1964.2|1964|1963.8|1963.6|1964.2|1964|1963.4|1963|8823
1640271070000|2021-12-23 14:51:10|1964|1963.8|1964|1963.6|1964.6|1964.2|1963.8|1963.4|614
1640271080000|2021-12-23 14:51:20|1964.2|1963.4|1964.2|1963.8|1964.4|1964|1963.6|1963.2|683
1640271090000|2021-12-23 14:51:30|1964|1963.6|1963.4|1963|1964.4|1964|1963.4|1963|934
1640271100000|2021-12-23 14:51:40|1963.2|1962.8|1962.2|1961.8|1963.6|1963.2|1962.2|1961.8|5191
1640271110000|2021-12-23 14:51:50|1962|1961.6|1961.8|1961.4|1962.2|1961.8|1961.2|1960.8|16993
1640271120000|2021-12-23 14:52:00|1962|1961.2|1962.4|1962|1962.4|1962.2|1961.8|1961|1063
1640271130000|2021-12-23 14:52:10|1962.2|1962.2|1963|1962.8|1963|1962.8|1962.2|1962.2|883
1640271140000|2021-12-23 14:52:20|1963.4|1963|1963.4|1962.8|1963.6|1963.2|1963|1962.6|1594
1640271150000|2021-12-23 14:52:30|1963.2|1962.6|1962.4|1962|1963.2|1962.8|1962.2|1962|4032
1640271160000|2021-12-23 14:52:40|1962.6|1962.2|1963.2|1962.8|1963.2|1962.8|1962.6|1962.2|1164
1640271170000|2021-12-23 14:52:50|1963.4|1963|1963.6|1963.2|1963.8|1963.2|1963.4|1962.8|1341
1640271180000|2021-12-23 14:53:00|1963.4|1962.8|1962.6|1962|1963.6|1963.2|1962.4|1962|1605
1640271190000|2021-12-23 14:53:10|1962.8|1962.2|1963|1962.6|1963.4|1963|1962.6|1962.2|3802
1640271200000|2021-12-23 14:53:20|1963.4|1962.8|1963|1962.6|1963.4|1962.8|1963|1962.6|129
1640271210000|2021-12-23 14:53:30|1962.8|1962.4|1962.4|1962|1963|1962.6|1962.2|1961.8|3544
1640271220000|2021-12-23 14:53:40|1962.6|1961.8|1963.4|1963.2|1963.4|1963.2|1962.6|1961.8|6048
1640271230000|2021-12-23 14:53:50|1963.6|1963|1963.2|1962.8|1963.8|1963.4|1963.2|1962.8|17696
1640271240000|2021-12-23 14:54:00|1963|1962.6|1963.2|1962.8|1963.2|1963|1963|1962.4|183
1640271250000|2021-12-23 14:54:10|1963.4|1963|1962.2|1961.6|1963.6|1963.2|1962|1961.6|5755
1640271260000|2021-12-23 14:54:20|1962|1961.8|1962.2|1961.6|1962.4|1961.8|1961.6|1961|3652
1640271270000|2021-12-23 14:54:30|1962|1961.8|1962.2|1961.8|1962.6|1962.4|1961.8|1961.4|4971
1640271280000|2021-12-23 14:54:40|1962.4|1962.2|1963|1962.6|1963.2|1962.8|1962.2|1961.8|6961
1640271290000|2021-12-23 14:54:50|1962.8|1962.4|1963.4|1963|1963.6|1963.2|1962.8|1962.4|1105
1640271300000|2021-12-23 14:55:00|1963.2|1962.8|1962.6|1962.2|1963.4|1963|1962.6|1962|929
1640271310000|2021-12-23 14:55:10|1962.8|1962|1962.4|1962.2|1962.8|1962.2|1962.4|1962|0
1640271320000|2021-12-23 14:55:20|1962.2|1962|1961.8|1961.2|1962.4|1962|1961.8|1961.2|1825
1640271330000|2021-12-23 14:55:30|1961.6|1961.4|1960.2|1959.8|1961.8|1961.6|1960.2|1959.8|2015
1640271340000|2021-12-23 14:55:40|1960.4|1960|1960.8|1960.6|1961.4|1961|1960.2|1959.8|25368
1640271350000|2021-12-23 14:55:50|1961.2|1960.4|1961.2|1960.8|1961.4|1961|1960.8|1960.4|59775
1640271360000|2021-12-23 14:56:00|1961.4|1961|1961.4|1961.2|1961.6|1961.2|1961.2|1961|1003
1640271370000|2021-12-23 14:56:10|1961.2|1961|1960.6|1959.8|1961.4|1961.2|1960.2|1959.6|12650
1640271380000|2021-12-23 14:56:20|1960.4|1959.6|1959|1958.6|1960.4|1960|1959|1958.6|5845
1640271390000|2021-12-23 14:56:30|1959.2|1958.8|1959|1958.6|1959.4|1959|1959|1958.4|8190
1640271400000|2021-12-23 14:56:40|1958.8|1958.8|1959.2|1959|1959.2|1959|1958.8|1958.4|3497
1640271410000|2021-12-23 14:56:50|1959.4|1958.8|1958.6|1957.8|1959.4|1959|1958.4|1957.8|4025
1640271420000|2021-12-23 14:57:00|1958.4|1958|1958.2|1957.8|1958.6|1958.4|1958.2|1957.8|31
1640271430000|2021-12-23 14:57:10|1958|1957.6|1957.8|1957.4|1958.2|1957.6|1957.8|1957|1367
1640271440000|2021-12-23 14:57:20|1958|1957.2|1958|1957.4|1958.6|1958.2|1957.8|1957.2|4276
1640271450000|2021-12-23 14:57:30|1957.8|1957.6|1957.8|1957.4|1958.4|1957.8|1957.6|1957.4|13709
1640271460000|2021-12-23 14:57:40|1958|1957.2|1958|1957.6|1958.2|1957.6|1957.8|1957|2074
1640271470000|2021-12-23 14:57:50|1957.8|1957.8|1958|1957.4|1958.2|1957.8|1957.8|1957.4|795
1640271480000|2021-12-23 14:58:00|1957.8|1957.6|1957.8|1957.4|1958|1957.6|1957.6|1957.4|1001
1640271490000|2021-12-23 14:58:10|1957.6|1957.2|1958|1957.6|1958.2|1957.6|1957.2|1957|5079
1640271500000|2021-12-23 14:58:20|1957.8|1957.4|1957.2|1956.8|1958|1957.6|1957.2|1956.6|4336
1640271510000|2021-12-23 14:58:30|1957.4|1956.6|1956.8|1956.6|1957.6|1957.2|1956.8|1956.4|611
1640271520000|2021-12-23 14:58:40|1957|1956.8|1957.6|1957.2|1957.6|1957.2|1957|1956.6|946
1640271530000|2021-12-23 14:58:50|1957.4|1957.4|1957.6|1957.4|1957.8|1957.4|1957.4|1957|6336
1640271540000|2021-12-23 14:59:00|1957.8|1957.2|1958|1957.8|1958.4|1958|1957.6|1957.2|4770
1640271550000|2021-12-23 14:59:10|1957.8|1957.6|1957.2|1956.8|1957.8|1957.6|1957.2|1956.8|3230
1640271560000|2021-12-23 14:59:20|1957|1956.6|1957.6|1957.2|1957.8|1957.2|1956.8|1956.4|2522
1640271570000|2021-12-23 14:59:30|1957.8|1957|1957.4|1957.2|1957.8|1957.2|1957|1956.4|5319
1640271580000|2021-12-23 14:59:40|1957.8|1957.4|1958|1957.8|1958|1957.8|1957.6|1957.4|1807
1640271590000|2021-12-23 14:59:50|1958.2|1958|1958|1957.8|1958.6|1958.2|1958|1957.6|954
1640271600000|2021-12-23 15:00:00|1957.8|1957.6|1955.4|1955|1958|1957.6|1955.4|1955|18434
1640271610000|2021-12-23 15:00:10|1955.6|1955.2|1954.6|1954.4|1955.6|1955.2|1954.6|1953.8|5213
1640271620000|2021-12-23 15:00:20|1954.8|1954.2|1955.6|1954.8|1955.6|1955.2|1954.6|1953.8|2431
1640271630000|2021-12-23 15:00:30|1955.8|1955|1955|1954.4|1955.8|1955.2|1954.8|1954.4|3694
1640271640000|2021-12-23 15:00:40|1954.8|1954|1954.4|1953.6|1955|1954.4|1954.2|1953.6|395
1640271650000|2021-12-23 15:00:50|1954.6|1953.8|1954|1953.6|1954.6|1954|1953.4|1953|1368
1640271660000|2021-12-23 15:01:00|1954.4|1953.8|1953.8|1953.2|1954.6|1954|1953.8|1953|332
1640271670000|2021-12-23 15:01:10|1953.6|1953|1954.4|1954|1954.6|1954|1952.6|1952.2|6986
1640271680000|2021-12-23 15:01:20|1954.2|1953.8|1954.8|1954.4|1955|1954.6|1953.8|1953.2|1595
1640271690000|2021-12-23 15:01:30|1954.6|1954.2|1954.8|1954.2|1955|1954.4|1954.4|1953.8|4063
1640271700000|2021-12-23 15:01:40|1955|1954|1954|1953.6|1955|1954.4|1954|1953.4|0
1640271710000|2021-12-23 15:01:50|1953.8|1953.8|1953.8|1953.6|1954.2|1953.8|1953.6|1953|1694
1640271720000|2021-12-23 15:02:00|1953.6|1953.2|1954.8|1954.4|1954.8|1954.4|1953.6|1953|5178
1640271730000|2021-12-23 15:02:10|1955|1954.6|1955.4|1955.2|1955.4|1955.2|1955|1954.6|1187
1640271740000|2021-12-23 15:02:20|1955.2|1955|1953.4|1953.2|1955.2|1955.2|1953.4|1953|2225
1640271750000|2021-12-23 15:02:30|1953.6|1953|1953|1952.4|1954|1953.6|1952.6|1952.2|3837
1640271760000|2021-12-23 15:02:40|1953.2|1952.6|1953.2|1952.8|1953.6|1952.8|1953|1952.4|0
1640271770000|2021-12-23 15:02:50|1953|1952.6|1953.2|1952.4|1953.6|1953.2|1953|1952.4|17
1640271780000|2021-12-23 15:03:00|1953|1952.6|1953|1952.6|1953.4|1952.8|1952.8|1952.4|1490
1640271790000|2021-12-23 15:03:10|1953.2|1952.4|1953|1952.8|1953.2|1952.8|1952.8|1952.2|2750
1640271800000|2021-12-23 15:03:20|1953.2|1952.6|1952.8|1952.4|1953.4|1952.8|1952.8|1952.4|1470
1640271810000|2021-12-23 15:03:30|1953.2|1952.6|1953.4|1953|1953.6|1953.2|1952.6|1952.2|19697
1640271820000|2021-12-23 15:03:40|1953.2|1952.8|1953.2|1953|1953.4|1953.2|1953.2|1952.8|8137
1640271830000|2021-12-23 15:03:50|1953|1952.8|1953.2|1953|1953.6|1953.2|1953|1952.8|10136
1640271840000|2021-12-23 15:04:00|1953.4|1953.2|1952.6|1952.2|1953.6|1953.2|1952.4|1952|9369
1640271850000|2021-12-23 15:04:10|1952.4|1952|1952.2|1951.8|1952.8|1952.2|1952|1951.6|4520
1640271860000|2021-12-23 15:04:20|1952|1951.6|1951.6|1951.2|1952.2|1951.8|1951.4|1951|6208
1640271870000|2021-12-23 15:04:30|1951.4|1951.4|1950.8|1950.2|1951.6|1951.4|1950.6|1950.2|6530
1640271880000|2021-12-23 15:04:40|1950.6|1950.4|1951|1950.6|1951.2|1950.8|1950.6|1950.2|1573
1640271890000|2021-12-23 15:04:50|1951.2|1950.8|1951.8|1951.4|1951.8|1951.4|1951|1950.8|1145
1640271900000|2021-12-23 15:05:00|1952|1951.6|1952.6|1952.2|1953|1952.6|1952|1951.6|5365
1640271910000|2021-12-23 15:05:10|1952.4|1952|1952.4|1951.8|1952.8|1952.4|1952|1951.6|3650
1640271920000|2021-12-23 15:05:20|1952.2|1952.4|1951.8|1951.2|1952.6|1952.4|1951.4|1951|5382
1640271930000|2021-12-23 15:05:30|1952|1951.4|1952.4|1952|1952.6|1952.2|1952|1951.4|1895
1640271940000|2021-12-23 15:05:40|1952.6|1952.2|1952.8|1952.2|1953|1952.6|1952.6|1952|129
1640271950000|2021-12-23 15:05:50|1953|1952.4|1953|1952.6|1953|1952.8|1952.4|1952|3106
1640271960000|2021-12-23 15:06:00|1952.8|1952.4|1953|1952.6|1953|1952.8|1952.8|1952.2|854
1640271970000|2021-12-23 15:06:10|1952.8|1952.4|1953.2|1952.8|1953.2|1953|1952.8|1952.4|4400
1640271980000|2021-12-23 15:06:20|1953|1953|1954|1953.4|1954|1953.4|1953|1952.8|632
1640271990000|2021-12-23 15:06:30|1954.2|1953.6|1954.2|1953.8|1954.8|1954.2|1954|1953.6|5765
1640272000000|2021-12-23 15:06:40|1954.4|1954|1954.2|1953.6|1955|1954.6|1954.2|1953.6|6053
1640272010000|2021-12-23 15:06:50|1954.4|1953.8|1954.4|1953.8|1954.8|1954.2|1954.2|1953.6|447
1640272020000|2021-12-23 15:07:00|1954.6|1954|1954.4|1954|1955|1954.6|1954.2|1953.8|1636
1640272030000|2021-12-23 15:07:10|1954.6|1953.8|1953.8|1953.4|1954.6|1953.8|1953.2|1952.8|904
1640272040000|2021-12-23 15:07:20|1954|1953.6|1953.2|1952.8|1954.2|1953.8|1952.8|1952.4|4633
1640272050000|2021-12-23 15:07:30|1953.4|1953|1953.2|1952.8|1953.4|1953|1953|1952.6|0
1640272060000|2021-12-23 15:07:40|1953.4|1953|1953.8|1953.6|1953.8|1953.6|1953.4|1953|464
1640272070000|2021-12-23 15:07:50|1953.6|1953.4|1954.2|1953.8|1954.4|1954|1953.6|1953.2|4440
1640272080000|2021-12-23 15:08:00|1954|1953.6|1954.8|1954.4|1955|1954.4|1954|1953.6|22
1640272090000|2021-12-23 15:08:10|1954.6|1954.2|1955.4|1954.8|1955.6|1955.2|1954.6|1954|5464
1640272100000|2021-12-23 15:08:20|1955.2|1954.6|1954.6|1954.2|1955.2|1954.6|1954.4|1954.2|1040
1640272110000|2021-12-23 15:08:30|1954.4|1954|1955|1954.4|1955|1954.4|1954.4|1954|271
1640272120000|2021-12-23 15:08:40|1954.6|1954.2|1955|1954.4|1955|1954.6|1954.6|1954.2|1183
1640272130000|2021-12-23 15:08:50|1955.2|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|233
1640272140000|2021-12-23 15:09:00|1955|1954.8|1954.6|1954.4|1955.2|1955|1954.2|1953.8|8156
1640272150000|2021-12-23 15:09:10|1954.8|1954.6|1954.6|1954.2|1955|1954.6|1954.6|1954.2|0
1640272160000|2021-12-23 15:09:20|1954.4|1954|1954.6|1954.2|1954.6|1954.4|1954.2|1953.8|6378
1640272170000|2021-12-23 15:09:30|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.4|1954|944
1640272180000|2021-12-23 15:09:40|1955|1954.6|1954.8|1954.4|1955.2|1954.8|1954.6|1954.2|3165
1640272190000|2021-12-23 15:09:50|1954.6|1954.2|1955|1954.6|1955|1954.6|1954.6|1954.2|1074
1640272200000|2021-12-23 15:10:00|1954.8|1954.4|1954.8|1954.6|1955.2|1954.6|1954.6|1954.4|327
1640272210000|2021-12-23 15:10:10|1955|1954.8|1955|1954.6|1955.6|1955.2|1955|1954.6|2644
1640272220000|2021-12-23 15:10:20|1955.2|1954.8|1955.6|1955|1955.6|1955.2|1955|1954.6|67
1640272230000|2021-12-23 15:10:30|1955.4|1955.2|1955.6|1955.2|1955.8|1955.2|1955.4|1955|0
1640272240000|2021-12-23 15:10:40|1955.8|1955.4|1955.8|1955.2|1955.8|1955.4|1955.6|1955.2|0
1640272250000|2021-12-23 15:10:50|1955.6|1955.4|1955.8|1955.4|1956|1955.4|1955.6|1955.2|1884
1640272260000|2021-12-23 15:11:00|1955.6|1955.6|1956.2|1955.8|1956.2|1955.8|1955.6|1955.4|628
1640272270000|2021-12-23 15:11:10|1956|1956|1956.4|1955.8|1956.4|1956|1956|1955.8|927
1640272280000|2021-12-23 15:11:20|1956.2|1956|1956.4|1956|1956.8|1956.6|1956.2|1956|6446
1640272290000|2021-12-23 15:11:30|1956.2|1956.2|1956.2|1955.8|1956.4|1956.2|1956|1955.8|1429
1640272300000|2021-12-23 15:11:40|1956.4|1956|1955.8|1955.2|1956.4|1956|1955.4|1954.8|4448
1640272310000|2021-12-23 15:11:50|1955.6|1955.4|1956.2|1955.6|1956.2|1955.8|1955.6|1955.4|0
1640272320000|2021-12-23 15:12:00|1955.8|1955.4|1955.8|1955.4|1956.2|1955.4|1955.6|1955.4|230
1640272330000|2021-12-23 15:12:10|1955.6|1955.6|1955|1954.6|1955.6|1955.6|1954.6|1954.4|4660
1640272340000|2021-12-23 15:12:20|1954.8|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.4|703
1640272350000|2021-12-23 15:12:30|1955.2|1954.8|1954.6|1954|1955.2|1954.8|1954.4|1954|2991
1640272360000|2021-12-23 15:12:40|1954.4|1953.8|1954.4|1954|1954.6|1954|1953.8|1953.6|77
1640272370000|2021-12-23 15:12:50|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.2|1954|693
1640272380000|2021-12-23 15:13:00|1954.4|1954|1954.6|1954|1954.6|1954.4|1953.8|1953.4|2098
1640272390000|2021-12-23 15:13:10|1954.8|1954.2|1954.6|1954.2|1955|1954.4|1954.6|1954|75
1640272400000|2021-12-23 15:13:20|1954.4|1954|1954.6|1954|1954.6|1954|1954.2|1953.8|2486
1640272410000|2021-12-23 15:13:30|1954.8|1954.2|1955.4|1954.8|1955.4|1955|1954.8|1954.2|0
1640272420000|2021-12-23 15:13:40|1955.6|1955|1955.2|1954.8|1955.8|1955.6|1955|1954.6|3375
1640272430000|2021-12-23 15:13:50|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1955|3034
1640272440000|2021-12-23 15:14:00|1955.6|1955.6|1955.4|1955|1956.2|1955.8|1955.4|1955|2178
1640272450000|2021-12-23 15:14:10|1955.6|1955.2|1955.4|1955.2|1955.8|1955.4|1955|1954.6|10802
1640272460000|2021-12-23 15:14:20|1955.2|1955|1954.4|1954|1955.6|1955.2|1954.4|1954|8001
1640272470000|2021-12-23 15:14:30|1954.2|1953.8|1954.8|1954.4|1954.8|1954.4|1954.2|1953.8|4990
1640272480000|2021-12-23 15:14:40|1954.6|1954.2|1954.6|1954.2|1955|1954.6|1954.4|1954|6598
1640272490000|2021-12-23 15:14:50|1954.8|1954.4|1954.8|1954.6|1955|1954.6|1954.6|1954.2|965
1640272500000|2021-12-23 15:15:00|1955|1954.8|1955.2|1954.8|1955.6|1955.2|1955|1954.6|1151
1640272510000|2021-12-23 15:15:10|1955|1955|1955.4|1955|1955.6|1955.2|1955|1954.6|4102
1640272520000|2021-12-23 15:15:20|1955.2|1955.2|1955.6|1955.2|1956|1955.6|1955.2|1954.8|5800
1640272530000|2021-12-23 15:15:30|1955.8|1955.4|1956.8|1956.4|1957|1956.6|1955.8|1955.4|10239
1640272540000|2021-12-23 15:15:40|1957|1956.6|1957.2|1957|1957.6|1957|1956.8|1956.6|2336
1640272550000|2021-12-23 15:15:50|1957.4|1956.8|1956.6|1956.2|1957.4|1957.2|1956.6|1956.2|818
1640272560000|2021-12-23 15:16:00|1956.8|1956.4|1956.6|1956|1956.8|1956.4|1956.4|1956|303
1640272570000|2021-12-23 15:16:10|1956.8|1956.2|1956.8|1956.6|1957|1956.6|1956.6|1956.2|4845
1640272580000|2021-12-23 15:16:20|1957|1956.8|1956.8|1956.4|1957.2|1956.8|1956.4|1956.2|5568
1640272590000|2021-12-23 15:16:30|1956.6|1956.6|1957.2|1956.8|1957.4|1957|1956.6|1956.4|221
1640272600000|2021-12-23 15:16:40|1957|1957|1957.2|1956.6|1957.2|1957|1956.8|1956.4|628
1640272610000|2021-12-23 15:16:50|1957|1956.8|1957.2|1956.8|1957.2|1956.8|1957|1956.8|0
1640272620000|2021-12-23 15:17:00|1957|1957|1957|1956.6|1957.2|1957|1957|1956.6|128
1640272630000|2021-12-23 15:17:10|1956.8|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.8|0
1640272640000|2021-12-23 15:17:20|1957.2|1956.6|1957.2|1957|1957.4|1957.2|1957|1956.6|545
1640272650000|2021-12-23 15:17:30|1957.4|1957.2|1957.8|1957.6|1958|1957.6|1957.2|1957.2|5163
1640272660000|2021-12-23 15:17:40|1958|1957.8|1958.2|1957.8|1958.4|1958|1958|1957.8|1648
1640272670000|2021-12-23 15:17:50|1958|1958|1958.2|1957.6|1958.4|1958|1957.8|1957.4|2753
1640272680000|2021-12-23 15:18:00|1958|1957.8|1958.4|1958|1958.6|1958.2|1957.8|1957.6|1445
1640272690000|2021-12-23 15:18:10|1958.6|1958.2|1957.6|1957.2|1958.6|1958.2|1957.6|1957.2|9366
1640272700000|2021-12-23 15:18:20|1957.4|1957|1957.6|1957.4|1957.8|1957.4|1957.4|1957|5162
1640272710000|2021-12-23 15:18:30|1957.8|1957.2|1958.4|1957.8|1958.4|1957.8|1957.8|1957.2|0
1640272720000|2021-12-23 15:18:40|1958.2|1958|1957.8|1957.4|1958.2|1958|1957.6|1957.2|6888
1640272730000|2021-12-23 15:18:50|1958|1957.6|1958.4|1958|1958.4|1958|1957.6|1957.4|1974
1640272740000|2021-12-23 15:19:00|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.6|1957.4|2086
1640272750000|2021-12-23 15:19:10|1957.8|1957.4|1957.6|1957.2|1958|1957.8|1957.4|1957.2|7550
1640272760000|2021-12-23 15:19:20|1957.4|1957.4|1957.4|1957.2|1957.4|1957.4|1957.4|1957.2|0
1640272770000|2021-12-23 15:19:30|1957.6|1957.4|1957.8|1957.2|1958|1957.6|1957.4|1957.2|4069
1640272780000|2021-12-23 15:19:40|1957.6|1957.4|1957.8|1957.2|1957.8|1957.4|1957.2|1956.8|15092
1640272790000|2021-12-23 15:19:50|1958|1957.4|1958|1957.6|1958.2|1958|1957.8|1957.4|5269
1640272800000|2021-12-23 15:20:00|1958.2|1957.8|1957.6|1957.2|1958.2|1957.8|1957.4|1957.2|369
1640272810000|2021-12-23 15:20:10|1957.4|1957.4|1956.4|1956|1957.4|1957.4|1956.4|1956|9428
1640272820000|2021-12-23 15:20:20|1956.2|1956.2|1955.8|1955.4|1956.2|1956.2|1955.8|1955.4|1477
1640272830000|2021-12-23 15:20:30|1955.6|1955.2|1955.8|1955.4|1955.8|1955.6|1955.6|1955.2|1722
1640272840000|2021-12-23 15:20:40|1956|1955.6|1956.2|1955.8|1956.4|1956|1956|1955.6|1632
1640272850000|2021-12-23 15:20:50|1956.4|1956|1957|1956.4|1957|1956.6|1956|1955.8|589
1640272860000|2021-12-23 15:21:00|1956.8|1956.6|1956.8|1956.4|1957|1956.8|1956.6|1956.4|3085
1640272870000|2021-12-23 15:21:10|1957|1956.6|1956.2|1956|1957|1956.6|1956.2|1956|4536
1640272880000|2021-12-23 15:21:20|1956.4|1955.8|1956.4|1955.8|1956.4|1955.8|1955.8|1955.4|10878
1640272890000|2021-12-23 15:21:30|1956.2|1956|1956.6|1956|1956.8|1956.4|1956.2|1955.8|920
1640272900000|2021-12-23 15:21:40|1956.4|1956.2|1956|1955.4|1956.4|1956.2|1955.8|1955.4|558
1640272910000|2021-12-23 15:21:50|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.8|1955.4|0
1640272920000|2021-12-23 15:22:00|1956|1955.6|1955.6|1955.2|1956.2|1955.8|1955.6|1955.2|947
1640272930000|2021-12-23 15:22:10|1955.4|1955.4|1955.4|1955|1955.4|1955.4|1955.4|1955|0
1640272940000|2021-12-23 15:22:20||1955.2||1955.2||1955.2||1955|0
1640272950000|2021-12-23 15:22:30|1955.6|1955|1956|1955.6|1956|1955.8|1955.6|1955|2521
1640272960000|2021-12-23 15:22:40|1955.8|1955.4|1956|1955.6|1956|1955.8|1955.6|1955.2|665
1640272970000|2021-12-23 15:22:50|1955.8|1955.8|1956|1955.4|1956|1955.8|1955.8|1955.4|0
1640272980000|2021-12-23 15:23:00|1955.8|1955.2|1955.4|1955|1955.8|1955.2|1955.4|1955|28
1640272990000|2021-12-23 15:23:10|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955|678
1640273000000|2021-12-23 15:23:20|1955.6|1955.6|1955.6|1955.2|1955.8|1955.6|1955.4|1955|1441
1640273010000|2021-12-23 15:23:30|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955|2124
1640273020000|2021-12-23 15:23:40|1955.4|1955|1955|1954.6|1955.6|1955.2|1954.6|1954.2|39269
1640273030000|2021-12-23 15:23:50|1954.8|1954.8|1955.4|1955|1955.4|1955.2|1954.8|1954.6|849
1640273040000|2021-12-23 15:24:00|1955.2|1955.2|1955|1954.8|1955.4|1955.2|1955|1954.8|910
1640273050000|2021-12-23 15:24:10|1955.2|1954.6|1954.6|1954.2|1955.2|1954.8|1954.4|1954|699
1640273060000|2021-12-23 15:24:20|1954.4|1954|1954.2|1953.6|1954.6|1954.2|1953.8|1953.4|7174
1640273070000|2021-12-23 15:24:30|1954|1953.8|1954.6|1954.2|1954.6|1954.2|1954|1953.6|1509
1640273080000|2021-12-23 15:24:40|1954.8|1954.4|1955.2|1954.8|1955.2|1955|1954.6|1954.4|3479
1640273090000|2021-12-23 15:24:50|1955|1955|1955.2|1954.8|1955.4|1955|1955|1954.8|444
1640273100000|2021-12-23 15:25:00|1955|1955|1954.8|1954.6|1955.2|1955|1954.8|1954.4|1198
1640273110000|2021-12-23 15:25:10|1954.6|1954.4|1954.4|1954|1954.8|1954.4|1954.4|1954|157
1640273120000|2021-12-23 15:25:20|1954.2|1954.2|1954.2|1953.8|1954.4|1954.2|1954|1953.8|1268
1640273130000|2021-12-23 15:25:30|1954|1954|1954.4|1954.2|1954.4|1954.2|1954|1953.8|128
1640273140000|2021-12-23 15:25:40|1954.6|1954|1955.4|1955|1955.4|1955|1954.4|1953.8|4212
1640273150000|2021-12-23 15:25:50|1955.2|1954.8|1955.2|1954.8|1955.4|1955.2|1955.2|1954.8|300
1640273160000|2021-12-23 15:26:00|1955.4|1955|1956.2|1955.8|1956.2|1955.8|1955.4|1955|1093
1640273170000|2021-12-23 15:26:10|1956.4|1956|1956.6|1956.2|1956.6|1956.2|1956|1955.8|3270
1640273180000|2021-12-23 15:26:20|1956.4|1956|1956|1955.6|1956.4|1956|1955.8|1955.4|3254
1640273190000|2021-12-23 15:26:30|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.6|0
1640273200000|2021-12-23 15:26:40|1956.4|1956|1956.4|1956|1956.4|1956.2|1956.2|1955.8|2991
1640273210000|2021-12-23 15:26:50|1956.2|1955.8|1956.2|1955.8|1956.4|1956|1956.2|1955.8|572
1640273220000|2021-12-23 15:27:00|1956.4|1956|1955.6|1955.2|1956.4|1956.2|1955.6|1955.2|2068
1640273230000|2021-12-23 15:27:10|1955.8|1955.4|1956|1955.6|1956.6|1956|1955.8|1955.4|4385
1640273240000|2021-12-23 15:27:20|1955.8|1955.8|1956|1955.6|1956|1955.8|1955.6|1955.2|139
1640273250000|2021-12-23 15:27:30|1956.2|1955.8|1956.2|1956|1956.2|1956|1956.2|1955.8|500
1640273260000|2021-12-23 15:27:40|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.8|46
1640273270000|2021-12-23 15:27:50|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1956|847
1640273280000|2021-12-23 15:28:00|1956.8|1956|1956|1955.6|1956.8|1956.2|1955.6|1955.4|9818
1640273290000|2021-12-23 15:28:10|1956.2|1955.8|1956|1955.6|1956.2|1955.8|1955.8|1955.4|0
1640273300000|2021-12-23 15:28:20|1955.8|1955.4|1956|1955.8|1956|1955.8|1955.8|1955.4|2092
1640273310000|2021-12-23 15:28:30|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|128
1640273320000|2021-12-23 15:28:40|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|128
1640273330000|2021-12-23 15:28:50|1956.4|1956|1956.8|1956.4|1957|1956.6|1956.4|1955.8|3906
1640273340000|2021-12-23 15:29:00||1956.6||1956.4||1956.6||1956.4|496
1640273350000|2021-12-23 15:29:10|1956.6|1956.2|1956.8|1956.6|1957|1956.6|1956.6|1956.2|1966
1640273360000|2021-12-23 15:29:20|1957|1956.8|1957.2|1956.8|1957.4|1957|1957|1956.6|7193
1640273370000|2021-12-23 15:29:30|1957.4|1957|1957.6|1957.4|1957.8|1957.4|1957.2|1957|2057
1640273380000|2021-12-23 15:29:40|1957.4|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957|258
1640273390000|2021-12-23 15:29:50|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957|5000
1640273400000|2021-12-23 15:30:00|1958|1957.6|1958.4|1958.2|1958.4|1958.2|1958|1957.6|14158
1640273410000|2021-12-23 15:30:10|1958.6|1958|1958.8|1958.4|1958.8|1958.4|1958.4|1958|1505
1640273420000|2021-12-23 15:30:20|1958.6|1958.6|1959|1958.6|1959|1958.6|1958.6|1958.2|383
1640273430000|2021-12-23 15:30:30|1958.8|1958.4|1958.8|1958.6|1958.8|1958.6|1958.6|1958.4|2301
1640273440000|2021-12-23 15:30:40|1959|1958.4|1959|1958.6|1959|1958.6|1958.8|1958.4|258
1640273450000|2021-12-23 15:30:50|1958.8|1958.8|1958.8|1958.4|1959|1958.8|1958.6|1958.2|4364
1640273460000|2021-12-23 15:31:00|1959|1958.6|1958.8|1958.6|1959.4|1959|1958.8|1958.4|10409
1640273470000|2021-12-23 15:31:10|1959|1958.4|1959.4|1958.8|1959.4|1958.8|1959|1958.4|221
1640273480000|2021-12-23 15:31:20|1959.2|1959|1959.4|1959|1959.6|1959|1959.2|1958.8|0
1640273490000|2021-12-23 15:31:30|1959.2|1958.8|1958.6|1958|1959.2|1958.8|1958.4|1958|1814
1640273500000|2021-12-23 15:31:40|1958.4|1957.8|1957.8|1957.4|1958.4|1957.8|1957.8|1957.2|15032
1640273510000|2021-12-23 15:31:50|1958.4|1957.6|1958|1957.6|1958.4|1958|1958|1957.6|3966
1640273520000|2021-12-23 15:32:00|1958.2|1957.8|1957.2|1956.6|1958.4|1957.8|1956.8|1956.4|6915
1640273530000|2021-12-23 15:32:10|1957|1956.4|1957|1956.6|1957|1956.6|1956.6|1956.2|2000
1640273540000|2021-12-23 15:32:20|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.8|1956.4|630
1640273550000|2021-12-23 15:32:30|1957|1956.6|1956.8|1956.6|1957.4|1957|1956.8|1956.4|6375
1640273560000|2021-12-23 15:32:40|1957|1956.8|1957|1956.6|1957|1956.8|1956.8|1956.6|147
1640273570000|2021-12-23 15:32:50|1956.8|1956.4|1957|1956.6|1957.2|1956.8|1956.6|1956.4|2986
1640273580000|2021-12-23 15:33:00|1956.8|1956.4|1956|1955.6|1957|1956.4|1956|1955.6|6976
1640273590000|2021-12-23 15:33:10|1955.8|1955.4|1956.4|1956|1956.4|1956|1955.8|1955.4|1357
1640273600000|2021-12-23 15:33:20|1956.6|1956.2|1957.2|1956.8|1957.2|1956.8|1956.6|1956.2|742
1640273610000|2021-12-23 15:33:30|1957.4|1957|1957.4|1957.2|1958|1957.6|1957|1956.8|1738
1640273620000|2021-12-23 15:33:40|1957.6|1957.4|1957.4|1957.2|1957.6|1957.4|1957.4|1957|131
1640273630000|2021-12-23 15:33:50|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|568
1640273640000|2021-12-23 15:34:00|1957.6|1957.2|1957.4|1957|1957.8|1957.4|1957.2|1956.8|682
1640273650000|2021-12-23 15:34:10|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|1957.6|1957.2|834
1640273660000|2021-12-23 15:34:20|1957.4|1957.4|1957.6|1957.4|1957.8|1957.4|1957.4|1957.2|851
1640273670000|2021-12-23 15:34:30|1957.4|1957.2|1956.8|1956.4|1957.6|1957.2|1956.8|1956.4|6757
1640273680000|2021-12-23 15:34:40|1956.6|1956.2|1956.8|1956.4|1956.8|1956.6|1956.6|1956.2|1233
1640273690000|2021-12-23 15:34:50|1957|1956.2|1957|1956.6|1957|1956.8|1956.8|1956.2|1943
1640273700000|2021-12-23 15:35:00|1956.8|1956.4|1957.2|1956.8|1957.2|1957|1956.8|1956.4|9162
1640273710000|2021-12-23 15:35:10|1957|1956.6|1956.4|1956|1957|1956.8|1956.2|1956|1236
1640273720000|2021-12-23 15:35:20|1956.2|1956.2|1956.4|1956|1956.4|1956.2|1956.2|1955.8|4481
1640273730000|2021-12-23 15:35:30|1956.6|1956.2|1956.6|1956|1956.8|1956.4|1956.6|1956|660
1640273740000|2021-12-23 15:35:40||1956.2||1956.4||1956.4||1956.2|0
1640273750000|2021-12-23 15:35:50|1956.8|1956.6|1957.4|1957|1957.4|1957|1956.6|1956.4|6200
1640273760000|2021-12-23 15:36:00|1957.2|1956.8|1957.4|1957.2|1957.6|1957.2|1957|1956.8|2342
1640273770000|2021-12-23 15:36:10|1957.6|1957|1957|1956.6|1957.8|1957|1956.8|1956.6|2868
1640273780000|2021-12-23 15:36:20|1956.8|1956.4|1956.8|1956.4|1957|1956.4|1956.4|1956|4249
1640273790000|2021-12-23 15:36:30|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956|1955.8|3851
1640273800000|2021-12-23 15:36:40||1956.2||1956||1956.2||1955.8|0
1640273810000|2021-12-23 15:36:50|1956.6|1956.2|1956|1955.6|1956.8|1956.4|1956|1955.6|1927
1640273820000|2021-12-23 15:37:00|1955.8|1955.8|1955.8|1955.6|1956|1955.8|1955.8|1955.4|418
1640273830000|2021-12-23 15:37:10|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.2|1954.8|3862
1640273840000|2021-12-23 15:37:20|1955.6|1955.2|1955.4|1955.2|1955.8|1955.4|1955.4|1955.2|409
1640273850000|2021-12-23 15:37:30|1955.6|1955.4|1956|1955.6|1956|1955.6|1955.4|1955.2|311
1640273860000|2021-12-23 15:37:40|1955.8|1955.8|1955.8|1955.6|1956.2|1955.8|1955.8|1955.4|1828
1640273870000|2021-12-23 15:37:50|1955.6|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.4|835
1640273880000|2021-12-23 15:38:00|1956.2|1956|1956.8|1956.4|1956.8|1956.6|1956.2|1956|4285
1640273890000|2021-12-23 15:38:10|1957|1956.2|1956.8|1956.6|1957|1956.6|1956.8|1956.2|0
1640273900000|2021-12-23 15:38:20|1956.6|1956.4|1957.4|1957|1957.4|1957.2|1956.6|1956.2|3128
1640273910000|2021-12-23 15:38:30|1957.2|1956.8|1957.2|1957|1957.4|1957|1957|1956.8|5737
1640273920000|2021-12-23 15:38:40|||||||||460
1640273930000|2021-12-23 15:38:50|1957.4|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|4649
1640273940000|2021-12-23 15:39:00|1957.4|1957.2|1957.6|1957.2|1957.6|1957.4|1957|1956.8|5500
1640273950000|2021-12-23 15:39:10|1957.8|1957.4|1957.4|1957|1957.8|1957.6|1957.2|1957|1281
1640273960000|2021-12-23 15:39:20|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957|1956.6|4844
1640273970000|2021-12-23 15:39:30|1957.4|1957|1957.2|1957|1957.4|1957|1957|1956.8|0
1640273980000|2021-12-23 15:39:40|1957.4|1957.2|1957.4|1957.2|1957.6|1957.4|1957.2|1957|841
1640273990000|2021-12-23 15:39:50|1957.6|1957.4|1957.4|1957|1957.8|1957.4|1957.2|1957|128
1640274000000|2021-12-23 15:40:00|1957.2|1956.8|1957.6|1957.2|1957.6|1957.4|1956.8|1956.6|4333
1640274010000|2021-12-23 15:40:10|1957.4|1957.4|1957.8|1957.6|1958|1957.8|1957.4|1957.4|4038
1640274020000|2021-12-23 15:40:20|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|361
1640274030000|2021-12-23 15:40:30|1957.6|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|154
1640274040000|2021-12-23 15:40:40|1958|1957.4|1957.8|1957.6|1958|1957.8|1957.8|1957.4|1684
1640274050000|2021-12-23 15:40:50|1958|1957.4|1957.4|1957|1958|1957.4|1957.4|1957|3306
1640274060000|2021-12-23 15:41:00|1957.2|1957.2|1957.2|1957|1957.2|1957.2|1957.2|1956.8|909
1640274070000|2021-12-23 15:41:10|1957|1956.8|1957|1956.6|1957.4|1957|1956.8|1956.6|949
1640274080000|2021-12-23 15:41:20|1956.8|1956.8|1957.4|1957|1957.4|1957|1956.8|1956.4|895
1640274090000|2021-12-23 15:41:30|1957.6|1957.2|1957.2|1957|1957.6|1957.2|1957|1956.8|10601
1640274100000|2021-12-23 15:41:40|1957.4|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|116
1640274110000|2021-12-23 15:41:50|1957.4|1957|1957.4|1957.2|1957.4|1957.2|1957.4|1956.8|129
1640274120000|2021-12-23 15:42:00|1957.6|1957.4|1957.8|1957.6|1957.8|1957.6|1957.4|1957.2|144
1640274130000|2021-12-23 15:42:10|1957.6|1957.4|1957.4|1957.2|1957.8|1957.6|1957.4|1957|1202
1640274140000|2021-12-23 15:42:20|1957.6|1957.4|1958|1957.4|1958|1957.6|1957.6|1957.2|2170
1640274150000|2021-12-23 15:42:30|1957.8|1957.6|1958.2|1958|1958.2|1958|1957.8|1957.6|6196
1640274160000|2021-12-23 15:42:40||1957.8||1958||1958||1957.8|0
1640274170000|2021-12-23 15:42:50|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.8|530
1640274180000|2021-12-23 15:43:00|1957.8|1957.6|1957.8|1957.6|1958.2|1957.8|1957.6|1957.4|2154
1640274190000|2021-12-23 15:43:10|1957.6|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.2|5052
1640274200000|2021-12-23 15:43:20|1957.8|1957.8|1957.2|1956.8|1958|1957.8|1957|1956.8|3468
1640274210000|2021-12-23 15:43:30|1957|1957|1957.2|1957|1957.4|1957|1957|1957|20
1640274220000|2021-12-23 15:43:40|1957.4|1957.2|1957.8|1957.4|1957.8|1957.4|1957.4|1957.2|1933
1640274230000|2021-12-23 15:43:50|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.6|700
1640274240000|2021-12-23 15:44:00|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.4|1957.2|6338
1640274250000|2021-12-23 15:44:10|1957.8|1957.8|1958.4|1957.8|1958.4|1958|1957.8|1957.6|895
1640274260000|2021-12-23 15:44:20|1958.2|1958|1958.4|1958|1958.4|1958|1958|1957.8|2000
1640274270000|2021-12-23 15:44:30|1958.2|1957.8|1958|1957.6|1958.2|1958|1958|1957.6|2881
1640274280000|2021-12-23 15:44:40|1958.2|1957.8|1958|1957.8|1958.2|1958|1958|1957.8|412
1640274290000|2021-12-23 15:44:50|1958.2|1958|1958|1957.6|1958.4|1958|1958|1957.6|3069
1640274300000|2021-12-23 15:45:00|1957.8|1957.8|1957.2|1956.8|1958|1957.8|1957.2|1956.8|3659
1640274310000|2021-12-23 15:45:10|1957.4|1957|1957.2|1956.8|1957.4|1957|1956.8|1956.4|0
1640274320000|2021-12-23 15:45:20|1957|1956.6|1957|1956.8|1957.2|1956.8|1956.6|1956.4|2893
1640274330000|2021-12-23 15:45:30|1956.8|1956.6|1957.4|1957|1957.4|1957.2|1956.8|1956.6|1677
1640274340000|2021-12-23 15:45:40|1957.2|1957.2|1957.2|1956.8|1957.2|1957.2|1957.2|1956.8|467
1640274350000|2021-12-23 15:45:50|1957|1957|1957|1956.8|1957.2|1957|1957|1956.6|2272
1640274360000|2021-12-23 15:46:00|1956.8|1956.6|1956.6|1956.2|1956.8|1956.6|1956.6|1956.2|3058
1640274370000|2021-12-23 15:46:10|1956.4|1956|1955.8|1955.6|1956.6|1956|1955.6|1955.4|1751
1640274380000|2021-12-23 15:46:20|1956|1955.8|1955.6|1955.4|1956|1955.8|1955.6|1955.4|1162
1640274400000|2021-12-23 15:46:40|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|536
1640274410000|2021-12-23 15:46:50|1955.6|1955.4|1955.2|1955|1955.8|1955.4|1955.2|1955|1308
1640274420000|2021-12-23 15:47:00||1954.8||1955||1955||1954.8|0
1640274430000|2021-12-23 15:47:10|1955.4|1955.2|1955|1954.6|1955.4|1955.2|1954.8|1954.6|4197
1640274440000|2021-12-23 15:47:20|1954.8|1954.4|1955.2|1954.8|1955.4|1955|1954.8|1954.4|8293
1640274450000|2021-12-23 15:47:30|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1954.8|2078
1640274460000|2021-12-23 15:47:40|1955.6|1955.6|1956.6|1956.2|1956.6|1956.2|1955.6|1955.4|3541
1640274470000|2021-12-23 15:47:50|1956.4|1956|1956.2|1955.8|1956.6|1956|1956|1955.8|8284
1640274480000|2021-12-23 15:48:00|1956|1956|1956.4|1956|1956.4|1956.2|1956|1955.8|2478
1640274490000|2021-12-23 15:48:10|1956.6|1956.2|1956.2|1956|1956.6|1956.4|1956.2|1956|8395
1640274500000|2021-12-23 15:48:20|1956.4|1956.2|1956.2|1956|1956.6|1956.2|1956.2|1955.8|4719
1640274510000|2021-12-23 15:48:30|1956.4|1955.8|1956.4|1956|1956.4|1956|1956.2|1955.8|564
1640274520000|2021-12-23 15:48:40|1956.2|1955.8|1956|1955.4|1956.2|1956|1955.8|1955.4|5240
1640274530000|2021-12-23 15:48:50|1955.8|1955.6|1956|1955.6|1956|1955.8|1955.8|1955.4|538
1640274540000|2021-12-23 15:49:00|1955.8|1955.8|1956|1955.8|1956|1955.8|1955.8|1955.8|676
1640274550000|2021-12-23 15:49:10|1956.2|1956|1956.4|1956.2|1956.4|1956.2|1956|1955.6|1918
1640274560000|2021-12-23 15:49:20|1956.6|1956|1956.6|1956.2|1956.6|1956.4|1956.4|1956|787
1640274570000|2021-12-23 15:49:30|1956.8|1956.4|1957.2|1956.8|1957.2|1957|1956.8|1956.4|6215
1640274580000|2021-12-23 15:49:40|1957|1957|1957|1956.8|1957.2|1957|1957|1956.8|2014
1640274590000|2021-12-23 15:49:50|1956.8|1956.6|1956.6|1956.4|1957|1956.6|1956.6|1956|5970
1640274600000|2021-12-23 15:50:00|1956.4|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|4449
1640274610000|2021-12-23 15:50:10|1956.6|1956.2|1956.4|1956|1956.8|1956.4|1956.4|1956|3378
1640274620000|2021-12-23 15:50:20|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.6|1956.2|311
1640274630000|2021-12-23 15:50:30|1957|1956.6|1957.2|1956.8|1957.4|1957|1957|1956.6|1684
1640274640000|2021-12-23 15:50:40|1957|1957|1957.6|1957.2|1957.6|1957.2|1957|1956.8|6689
1640274650000|2021-12-23 15:50:50|1957.4|1957|1957.6|1957.2|1957.8|1957.2|1957.4|1957|10500
1640274660000|2021-12-23 15:51:00|1957.4|1957.4|1957.2|1957|1957.6|1957.4|1957.2|1957|1452
1640274670000|2021-12-23 15:51:10|1957|1956.8|1957|1956.6|1957.2|1957|1957|1956.6|6946
1640274680000|2021-12-23 15:51:20|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1956.6|1956.4|5266
1640274690000|2021-12-23 15:51:30|1957.2|1956.8|1957|1956.8|1957.2|1957|1957|1956.6|1806
1640274700000|2021-12-23 15:51:40|1957.2|1957|1957.2|1956.8|1957.2|1957|1957.2|1956.8|0
1640274710000|2021-12-23 15:51:50|1957.4|1957|1957.6|1957.2|1957.8|1957.4|1957.4|1957|756
1640274720000|2021-12-23 15:52:00|1957.4|1957.4|1957.6|1957.2|1957.8|1957.4|1957.2|1957|2768
1640274730000|2021-12-23 15:52:10|1957.4|1957|1957.2|1956.8|1957.4|1957|1957|1956.6|1503
1640274740000|2021-12-23 15:52:20|1957|1956.6|1956.8|1956.6|1957.2|1956.8|1956.6|1956.4|2564
1640274750000|2021-12-23 15:52:30|1957|1956.8|1957|1956.8|1957|1956.8|1956.8|1956.6|478
1640274760000|2021-12-23 15:52:40|1956.8|1956.6|1956.8|1956.6|1957|1956.6|1956.6|1956.4|3813
1640274770000|2021-12-23 15:52:50|1957|1956.4|1957.2|1956.8|1957.2|1956.8|1956.8|1956.4|1
1640274780000|2021-12-23 15:53:00|1957|1956.6|1957.6|1957.4|1957.8|1957.6|1957|1956.6|2640
1640274790000|2021-12-23 15:53:10|1957.8|1957.6|1957.8|1957.6|1957.8|1957.6|1957.6|1957.4|2995
1640274800000|2021-12-23 15:53:20|1957.6|1957.4|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|779
1640274810000|2021-12-23 15:53:30|1958|1957.6|1958|1957.8|1958|1957.8|1958|1957.6|183
1640274820000|2021-12-23 15:53:40|1958.2|1958|1958.4|1958.2|1958.6|1958.2|1958|1957.8|11218
1640274830000|2021-12-23 15:53:50|1958.2|1958|1958.2|1957.8|1958.4|1958.2|1958|1957.8|1769
1640274840000|2021-12-23 15:54:00|1958|1957.6|1957.4|1957.2|1958.2|1957.6|1957.4|1957.2|7448
1640274850000|2021-12-23 15:54:10|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.2|1957|1415
1640274860000|2021-12-23 15:54:20|1957.6|1957.2|1957.8|1957.4|1957.8|1957.6|1957.6|1957.2|590
1640274870000|2021-12-23 15:54:30|1958|1957.6|1958|1957.6|1958|1957.8|1957.8|1957.6|183
1640274880000|2021-12-23 15:54:40|1957.8|1957.8|1957.8|1957.4|1958|1957.8|1957.6|1957.4|1159
1640274890000|2021-12-23 15:54:50|1957.6||1957.6||1957.6||1957.6||444
1640274900000|2021-12-23 15:55:00|1957.8|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|499
1640274910000|2021-12-23 15:55:10|1957.6|1957.4|1957.6|1957.2|1957.8|1957.4|1957.4|1957.2|5021
1640274920000|2021-12-23 15:55:20|1957.4|1957|1957.2|1956.8|1957.4|1957.2|1957|1956.8|7201
1640274930000|2021-12-23 15:55:30|1957.4|1957|1957.2|1957|1957.4|1957.2|1957.2|1956.8|248
1640274940000|2021-12-23 15:55:40|1957.4|1957.2|1958|1957.6|1958|1957.6|1957.4|1957.2|2000
1640274950000|2021-12-23 15:55:50|1957.8|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.6|6493
1640274960000|2021-12-23 15:56:00|1957.8|1957.4|1957.6|1957.4|1957.8|1957.4|1957.6|1957.2|1795
1640274970000|2021-12-23 15:56:10|1957|1957|1957.4|1957|1957.4|1957|1957|1956.6|46154
1640274980000|2021-12-23 15:56:20|1957.2|1956.8|1956.8|1956.6|1957.2|1957|1956.8|1956.4|3380
1640274990000|2021-12-23 15:56:30|1956.6|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|1901
1640275000000|2021-12-23 15:56:40|1956.4|1956.4|1956.2|1955.8|1956.4|1956.4|1956.2|1955.8|2937
1640275010000|2021-12-23 15:56:50|1956|1956|1956|1955.6|1956|1956|1956|1955.6|0
1640275020000|2021-12-23 15:57:00|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|1913
1640275030000|2021-12-23 15:57:10|1956||1955.8||1956||1955.8||1834
1640275040000|2021-12-23 15:57:20|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.6|632
1640275050000|2021-12-23 15:57:30|1956|1956|1956.6|1956.2|1956.6|1956.2|1956|1956|2502
1640275060000|2021-12-23 15:57:40|1956.8|1956.4|1956.6|1956.4|1956.8|1956.4|1956.6|1956.4|0
1640275080000|2021-12-23 15:58:00|1956.4|1956.2|1956.2|1956|1956.6|1956.4|1956.2|1955.8|2782
1640275090000|2021-12-23 15:58:10|1956.4|1955.8|1956.6|1956.2|1956.6|1956.2|1956.2|1955.8|903
1640275100000|2021-12-23 15:58:20|1956.8|1956.4|1957|1956.6|1957|1956.6|1956.8|1956.4|185
1640275110000|2021-12-23 15:58:30|1957.2|1956.8|1957.2|1957|1957.4|1957|1957.2|1956.8|1046
1640275120000|2021-12-23 15:58:40|1957.4||1957.2||1957.4||1957.2||0
1640275130000|2021-12-23 15:58:50|1957|1956.8|1957.2|1956.8|1957.2|1957|1957|1956.8|3528
1640275140000|2021-12-23 15:59:00|1957|1956.6|1956.8|1956.4|1957.2|1956.6|1956.6|1956.4|6508
1640275150000|2021-12-23 15:59:10|1956.6|1956.2|1956.6|1956.2|1956.6|1956.4|1956.6|1956.2|1854
1640275160000|2021-12-23 15:59:20|1956.4|1956|1956.4|1956.2|1956.4|1956.2|1956.4|1956|268
1640275170000|2021-12-23 15:59:30|1956.6||1956.4||1956.6||1956.4||1079
1640275180000|2021-12-23 15:59:40|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.4|1956.2|285
1640275190000|2021-12-23 15:59:50|1956.4|1956.2|1956.2|1955.8|1956.6|1956.4|1956.2|1955.8|932
1640275200000|2021-12-23 16:00:00|1956|1955.6|1956.2|1955.8|1956.2|1956|1955.8|1955.4|2759
1640275210000|2021-12-23 16:00:10|1956|1956|1956|1955.8|1956|1956|1956|1955.8|0
1640275230000|2021-12-23 16:00:30|1956.2|1956|1956.6|1956.2|1956.6|1956.2|1956.2|1955.8|2007
1640275240000|2021-12-23 16:00:40|1956.4|1956|1956.4|1956.2|1956.6|1956.2|1956.2|1956|469
1640275250000|2021-12-23 16:00:50|1956.2|1956|1955.8|1955.6|1956.2|1956|1955.6|1955.2|3022
1640275260000|2021-12-23 16:01:00|1956||1955.8||1956||1955.8||1808
1640275270000|2021-12-23 16:01:10|1955.6|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955|3386
1640275280000|2021-12-23 16:01:20|1955.4|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1955|3109
1640275290000|2021-12-23 16:01:30|1955.2|1955.2|1955.6|1955.4|1955.8|1955.4|1955.2|1955|4252
1640275300000|2021-12-23 16:01:40|1955.8|1955.6|1955.4|1955.2|1956.2|1955.8|1955.4|1955|5134
1640275310000|2021-12-23 16:01:50|1955.6|1955.4|1955.4|1955.2|1955.8|1955.4|1955.4|1955.2|7510
1640275320000|2021-12-23 16:02:00|1955.6|1955.4|1955.6|1955.2|1955.6|1955.4|1955.4|1955.2|163
1640275330000|2021-12-23 16:02:10|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|4541
1640275340000|2021-12-23 16:02:20|1955||1955||1955.2||1955||1065
1640275350000|2021-12-23 16:02:30|1954.8|1954.6|1955.2|1954.8|1955.2|1954.8|1954.8|1954.6|1733
1640275360000|2021-12-23 16:02:40|1955|1955|1955.4|1955|1955.4|1955.2|1955|1954.8|1061
1640275370000|2021-12-23 16:02:50|1955.2|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1955|3498
1640275380000|2021-12-23 16:03:00|1955.2|1954.8|1954.8|1954.6|1955.4|1954.8|1954.8|1954.6|2091
1640275390000|2021-12-23 16:03:10|1954.6|1954.4|1954.2|1954|1954.8|1954.6|1954.2|1954|1465
1640275400000|2021-12-23 16:03:20|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.2|1954|1362
1640275410000|2021-12-23 16:03:30|1954.2|1954.2|1954.2|1954|1954.2|1954.2|1954|1953.8|2423
1640275420000|2021-12-23 16:03:40|1954.4|1954.2|1954.4|1954.2|1954.6|1954.2|1954.4|1954.2|1672
1640275430000|2021-12-23 16:03:50|1954.2|1954|1954.8|1954.4|1954.8|1954.6|1954.2|1954|4462
1640275440000|2021-12-23 16:04:00|1954.6|1954.2|1955|1954.6|1955.2|1954.8|1954.6|1954.2|6403
1640275450000|2021-12-23 16:04:10|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955|1954.6|2216
1640275460000|2021-12-23 16:04:20|1955|1955|1955.2|1954.8|1955.2|1955|1955|1954.8|760
1640275470000|2021-12-23 16:04:30|1955.4|1955|1955.4|1955|1955.4|1955|1955.2|1954.8|339
1640275480000|2021-12-23 16:04:40|1955.2|1955.2|1955.8|1955.2|1955.8|1955.2|1955.2|1955|183
1640275490000|2021-12-23 16:04:50|1955.6|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.2|5070
1640275500000|2021-12-23 16:05:00|1955.8|1955.6|1956|1955.8|1956|1955.8|1955.8|1955.6|2240
1640275510000|2021-12-23 16:05:10|1955.8|1955.6|1956|1955.6|1956|1955.6|1955.8|1955.6|4803
1640275520000|2021-12-23 16:05:20|1955.8|1955.4|1955.6|1955.4|1955.8|1955.6|1955.6|1955.2|15193
1640275530000|2021-12-23 16:05:30|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.8|1955.6|3375
1640275540000|2021-12-23 16:05:40|1956.4|1956|1956.4|1956|1956.4|1956.2|1956.2|1955.8|199
1640275550000|2021-12-23 16:05:50|1956.6|1956.2|1955.6|1955.4|1956.6|1956.4|1955.6|1955.4|4585
1640275560000|2021-12-23 16:06:00|1955.8|1955.2|1956|1955.8|1956.2|1955.8|1955.8|1955.2|2693
1640275570000|2021-12-23 16:06:10|1955.8|1955.6|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|747
1640275580000|2021-12-23 16:06:20||1955.6||1955.6||1955.6||1955.4|0
1640275590000|2021-12-23 16:06:30|1956|1955.8|1956|1955.8|1956.2|1956|1956|1955.8|5921
1640275600000|2021-12-23 16:06:40|1955.8|1955.6|1955.6|1955.2|1956|1955.6|1955.6|1955.2|2045
1640275610000|2021-12-23 16:06:50||1955.4||1955.4||1955.4||1955.4|0
1640275620000|2021-12-23 16:07:00|1955.4|1955.2|1955|1954.6|1955.4|1955.4|1955|1954.6|1527
1640275630000|2021-12-23 16:07:10|1954.8||1954.8||1954.8||1954.8||785
1640275640000|2021-12-23 16:07:20|1955|1954.8|1955|1954.6|1955|1954.8|1954.8|1954.6|4561
1640275650000|2021-12-23 16:07:30||1954.8||1954.6||1954.8||1954.6|0
1640275660000|2021-12-23 16:07:40|1955.2|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|3820
1640275670000|2021-12-23 16:07:50|1955.2|1954.8|1954.8|1954.6|1955.2|1955|1954.8|1954.6|2798
1640275680000|2021-12-23 16:08:00|1954.6|1954.4|1954|1953.8|1954.8|1954.6|1954|1953.8|3524
1640275690000|2021-12-23 16:08:10|1954.2|1953.6|1954.2|1954|1954.2|1954|1954.2|1953.6|311
1640275700000|2021-12-23 16:08:20|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|141
1640275710000|2021-12-23 16:08:30|1954.4|1954|1954.4|1954.2|1954.4|1954.2|1954.4|1954|1345
1640275720000|2021-12-23 16:08:40|1954.2|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|1520
1640275730000|2021-12-23 16:08:50|1954|1954|1954.2|1953.8|1954.2|1954|1954|1953.6|676
1640275740000|2021-12-23 16:09:00|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.2|1953.8|6295
1640275750000|2021-12-23 16:09:10|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.2|1954|1371
1640275760000|2021-12-23 16:09:20|1954.2|1954.2|1954.2|1954|1954.4|1954.2|1954.2|1953.8|1539
1640275770000|2021-12-23 16:09:30|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1953.8|1953.4|12065
1640275780000|2021-12-23 16:09:40|1954|1953.6|1954.2|1953.8|1954.2|1954|1954|1953.6|0
1640275790000|2021-12-23 16:09:50|1954.4|1954|1954.4|1954.2|1954.6|1954.2|1954.4|1954|128
1640275800000|2021-12-23 16:10:00|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|589
1640275810000|2021-12-23 16:10:10|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.4|1954.2|6581
1640275820000|2021-12-23 16:10:20|1954.6||1954.6||1954.8||1954.6||0
1640275840000|2021-12-23 16:10:40|1954.4|1954.2|1954.2|1954|1954.6|1954.4|1954.2|1953.8|3846
1640275850000|2021-12-23 16:10:50|1954.4|1954.2|1954.6|1954.4|1954.6|1954.4|1954.2|1954|4226
1640275860000|2021-12-23 16:11:00|1954.8|1954.2|1954.4|1954.2|1954.8|1954.2|1954.4|1954|1513
1640275870000|2021-12-23 16:11:10|1954.6|1954.4|1954.6|1954.2|1954.6|1954.4|1954.6|1954.2|183
1640275880000|2021-12-23 16:11:20|1954.8|1954.4|1954|1953.8|1954.8|1954.6|1954|1953.8|2762
1640275890000|2021-12-23 16:11:30|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.4|758
1640275900000|2021-12-23 16:11:40|1953.8|1953.4|1953.8|1953.4|1954|1953.4|1953.6|1953.4|282
1640275910000|2021-12-23 16:11:50|1954|1953.6|1954.2|1954|1954.2|1954|1953.8|1953.4|1536
1640275920000|2021-12-23 16:12:00|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|5024
1640275930000|2021-12-23 16:12:10||1954.4||1954.2||1954.4||1954.2|513
1640275940000|2021-12-23 16:12:20|1954.8|1954.4|1954.4|1954.2|1954.8|1954.4|1954.4|1954.2|0
1640275950000|2021-12-23 16:12:30|1954.2|1954|1954|1953.8|1954.4|1954|1954|1953.6|4287
1640275960000|2021-12-23 16:12:40|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|291
1640275970000|2021-12-23 16:12:50|1954|1953.4|1953.8|1953.6|1954|1953.8|1953.8|1953.4|3433
1640275980000|2021-12-23 16:13:00|1953.6|1953.4|1953.6|1953.2|1953.8|1953.4|1953.2|1953|5183
1640275990000|2021-12-23 16:13:10|1953.4|1953|1953|1952.6|1953.6|1953.2|1953|1952.6|3204
1640276000000|2021-12-23 16:13:20|1953.2|1952.8|1953.4|1953|1953.4|1953.2|1953|1952.8|1420
1640276010000|2021-12-23 16:13:30||1953.2||1953.2||1953.2||1953|0
1640276020000|2021-12-23 16:13:40|1953.6|1953.4|1953.6|1953.2|1953.6|1953.4|1953.2|1953|4453
1640276030000|2021-12-23 16:13:50|1953.8|1953.4|1954|1953.6|1954|1953.8|1953.8|1953.2|495
1640276040000|2021-12-23 16:14:00|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.6|1953.4|14
1640276050000|2021-12-23 16:14:10|1954|1953.4|1953.8|1953.4|1954|1953.6|1953.6|1953.4|472
1640276060000|2021-12-23 16:14:20|1954|1953.6|1953.6|1953.2|1954|1953.6|1953.4|1953.2|1141
1640276070000|2021-12-23 16:14:30|1953.4|1953.4|1953.4|1953.2|1953.6|1953.4|1953.4|1953.2|0
1640276080000|2021-12-23 16:14:40|1953.6|1953.4|1954.2|1953.8|1954.2|1954|1953.6|1953.4|5445
1640276100000|2021-12-23 16:15:00|1954.4|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|3213
1640276110000|2021-12-23 16:15:10|1954.6|1954|1954.2|1954|1954.6|1954.2|1954.2|1954|1445
1640276120000|2021-12-23 16:15:20|1954.4|1954.2|1954.8|1954.6|1954.8|1954.6|1954.4|1954|3201
1640276130000|2021-12-23 16:15:30|1954.6|1954.4|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|348
1640276140000|2021-12-23 16:15:40|1954.6|1954.6|1955|1954.8|1955|1954.8|1954.6|1954.6|3501
1640276150000|2021-12-23 16:15:50|1955.2|1954.6|1954.6|1954.4|1955.2|1954.6|1954.6|1954.4|3670
1640276160000|2021-12-23 16:16:00|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.4|7056
1640276170000|2021-12-23 16:16:10|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|0
1640276180000|2021-12-23 16:16:20|1955.2|1954.8|1955.6|1955.4|1955.8|1955.6|1955|1954.8|9417
1640276190000|2021-12-23 16:16:30|1955.4|1955.2|1955.4|1955|1955.6|1955.2|1955.2|1954.8|3019
1640276200000|2021-12-23 16:16:40|1955.2|1954.8|1955|1954.8|1955.2|1955|1955|1954.8|3717
1640276210000|2021-12-23 16:16:50|1954.8|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.6|2186
1640276220000|2021-12-23 16:17:00|1954.8|1954.6|1955.2|1954.8|1955.2|1954.8|1954.6|1954.2|476
1640276230000|2021-12-23 16:17:10|1955|1954.6|1955|1954.8|1955.2|1955|1954.6|1954.4|6082
1640276240000|2021-12-23 16:17:20|1955.2|1954.6|1955|1954.8|1955.4|1955|1955|1954.6|508
1640276250000|2021-12-23 16:17:30|1955.2|1955|1955.2|1954.8|1955.2|1955|1955.2|1954.8|0
1640276260000|2021-12-23 16:17:40|1955.4|1955|1955.4|1955.2|1955.4|1955.2|1955.4|1954.8|757
1640276270000|2021-12-23 16:17:50|1955.2|1955|1955.2|1954.8|1955.4|1955|1955|1954.6|5922
1640276280000|2021-12-23 16:18:00|1955.4|1955|1955.4|1955|1955.6|1955.4|1955.4|1955|1812
1640276290000|2021-12-23 16:18:10|1955.2|1954.8|1955|1954.8|1955.2|1955|1954.8|1954.6|2856
1640276300000|2021-12-23 16:18:20|1955.2|1954.6|1955.2|1954.8|1955.2|1955|1955|1954.6|2942
1640276310000|2021-12-23 16:18:30|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|0
1640276320000|2021-12-23 16:18:40|1954.8|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.2|1270
1640276330000|2021-12-23 16:18:50|1954.6|1954.6|1954.6|1954.4|1954.6|1954.6|1954.6|1954.4|42
1640276340000|2021-12-23 16:19:00|1954.4|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954|3408
1640276350000|2021-12-23 16:19:10|1954.8|1954.4|1954.8|1954.6|1955|1954.6|1954.8|1954.4|0
1640276360000|2021-12-23 16:19:20|1955|1954.8|1955.2|1955|1955.4|1955|1954.8|1954.6|7330
1640276370000|2021-12-23 16:19:30|1955.4|1954.8|1955.2|1954.8|1955.4|1954.8|1955.2|1954.8|2309
1640276380000|2021-12-23 16:19:40||1955||1954.8||1955||1954.8|400
1640276390000|2021-12-23 16:19:50||1955||1955||1955||1954.8|0
1640276400000|2021-12-23 16:20:00|1955.4|1954.8|1955.8|1955.4|1956|1955.6|1955.4|1954.8|9432
1640276410000|2021-12-23 16:20:10|1955.6|1955.2|1955.4|1955|1955.6|1955.4|1955.4|1955|4391
1640276420000|2021-12-23 16:20:20|1955.2|1955.2|1955|1954.8|1955.2|1955.2|1954.8|1954.6|1467
1640276430000|2021-12-23 16:20:30|1955.2|1954.6|1954.8|1954.6|1955.2|1954.8|1954.8|1954.6|6520
1640276440000|2021-12-23 16:20:40|1954.6|1954.4|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|4904
1640276450000|2021-12-23 16:20:50|1954.6|1954.4|1954.6|1954.4|1954.8|1954.4|1954.4|1954.2|3150
1640276460000|2021-12-23 16:21:00|1954.8|1954.2|1954.8|1954.4|1955|1954.6|1954.8|1954.2|10394
1640276470000|2021-12-23 16:21:10|1954.6|1954.2|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|392
1640276480000|2021-12-23 16:21:20|1954.4|1954.2|1954.4|1954|1954.6|1954.4|1954.4|1954|1292
1640276490000|2021-12-23 16:21:30|1954.2|1954.2|1954.4|1954.2|1954.6|1954.2|1954.2|1954|1969
1640276510000|2021-12-23 16:21:50|1954.6|1954.4|1954.6|1954.4|1954.8|1954.4|1954.6|1954.4|1377
1640276520000|2021-12-23 16:22:00|1954.8|1954.6|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|3603
1640276530000|2021-12-23 16:22:10|1954.8|1954.2|1954.6|1954.2|1954.8|1954.2|1954.4|1954.2|1749
1640276540000|2021-12-23 16:22:20|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.2|1954|7559
1640276550000|2021-12-23 16:22:30|1954.2|1953.8|1954.2|1954|1954.2|1954|1954.2|1953.8|3200
1640276560000|2021-12-23 16:22:40|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954|1953.8|5950
1640276570000|2021-12-23 16:22:50|1954.6|1954.2|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|1968
1640276580000|2021-12-23 16:23:00|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.2|1286
1640276590000|2021-12-23 16:23:10|1955|1954.6|1955|1954.6|1955|1954.8|1955|1954.4|769
1640276600000|2021-12-23 16:23:20|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955.2|1954.8|402
1640276610000|2021-12-23 16:23:30|1955|1954.6|1955|1954.8|1955.2|1954.8|1955|1954.6|386
1640276620000|2021-12-23 16:23:40|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.6|1954.4|3881
1640276630000|2021-12-23 16:23:50|1955|1954.8|1955.4|1955.2|1955.6|1955.2|1955|1954.8|8567
1640276640000|2021-12-23 16:24:00|1955.2|1955|1955|1954.6|1955.8|1955.4|1954.8|1954.6|20091
1640276650000|2021-12-23 16:24:10||1954.8||1954.8||1954.8||1954.8|0
1640276660000|2021-12-23 16:24:20|1954.8|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.6|1306
1640276670000|2021-12-23 16:24:30|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955|1954.6|17362
1640276680000|2021-12-23 16:24:40|1954.8|1955|1954.8|1954.6|1954.8|1955|1954.6|1954.4|8495
1640276690000|2021-12-23 16:24:50|1955|1954.8|1954.8|1954.4|1955.2|1954.8|1954.8|1954.4|19036
1640276700000|2021-12-23 16:25:00|1954.6|1954.6|1954.6|1954.4|1954.6|1954.6|1954.4|1954|5654
1640276710000|2021-12-23 16:25:10|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.4|2017
1640276720000|2021-12-23 16:25:20|1954.6|1954.4|1955.2|1955|1955.2|1955|1954.6|1954.4|1065
1640276730000|2021-12-23 16:25:30|1955|1954.8|1955.6|1955.2|1955.6|1955.2|1955|1954.8|1014
1640276740000|2021-12-23 16:25:40|1955.4|1955.4|1955.6|1955.2|1955.6|1955.4|1955.4|1955|634
1640276750000|2021-12-23 16:25:50|1955.4|1955.4|1955.6|1955.4|1955.6|1955.4|1955.4|1955.4|2739
1640276760000|2021-12-23 16:26:00|1955.8|1955.6|1956|1955.8|1956.4|1956|1955.4|1955.2|18160
1640276770000|2021-12-23 16:26:10|1956.2|1955.6|1956|1955.6|1956.2|1955.6|1955.8|1955.6|748
1640276780000|2021-12-23 16:26:20|1955.8||1955.8||1956||1955.8||0
1640276790000|2021-12-23 16:26:30|1955.6|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|2272
1640276800000|2021-12-23 16:26:40|1955.6|1955.6|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|1323
1640276810000|2021-12-23 16:26:50|1956|1955.8|1956|1955.8|1956|1955.8|1956|1955.6|263
1640276820000|2021-12-23 16:27:00|1956.2|1955.6|1956|1955.8|1956.2|1955.8|1955.8|1955.6|2768
1640276830000|2021-12-23 16:27:10|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|1955.8|1955.6|2167
1640276840000|2021-12-23 16:27:20|1955.6|1955.4|1956|1955.8|1956|1955.8|1955.6|1955.4|3725
1640276850000|2021-12-23 16:27:30|1956.2|1955.6|1956.6|1956.2|1956.6|1956.4|1956.2|1955.6|3587
1640276860000|2021-12-23 16:27:40|1956.8|1956.4|1956.6|1956.2|1956.8|1956.4|1956.6|1956.2|517
1640276870000|2021-12-23 16:27:50|1956.8|1956.4|1956.8|1956.4|1957|1956.6|1956.6|1956.2|1612
1640276880000|2021-12-23 16:28:00|1956.6|1956.2|1956.4|1956.2|1956.6|1956.4|1956.4|1956.2|1710
1640276890000|2021-12-23 16:28:10|1956.2|1956|1956|1955.6|1956.2|1956|1956|1955.6|1181
1640276900000|2021-12-23 16:28:20|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955|6721
1640276910000|2021-12-23 16:28:30|1955.4|1955|1955.4|1955.2|1955.4|1955.2|1955.4|1955|1821
1640276920000|2021-12-23 16:28:40|1955.2|1955|1955.2|1955|1955.4|1955.2|1955|1954.6|7135
1640276930000|2021-12-23 16:28:50|1955.4|1954.8|1955.8|1955.4|1955.8|1955.4|1955.2|1954.8|4636
1640276940000|2021-12-23 16:29:00|1955.4|1955.2|1954.8|1954.4|1955.8|1955.2|1954.8|1954.4|3271
1640276950000|2021-12-23 16:29:10|1955|1954.6|1955.2|1955|1955.2|1955|1955|1954.6|1176
1640276960000|2021-12-23 16:29:20|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1955|598
1640276970000|2021-12-23 16:29:30|1955.4|1954.8|1954.6|1954.4|1955.4|1954.8|1954.6|1954|1369
1640276980000|2021-12-23 16:29:40|1954.8|1954.2|1954.8|1954.4|1955|1954.8|1954.6|1954.2|4690
1640276990000|2021-12-23 16:29:50|1955|1954.6|1955|1954.4|1955|1954.8|1955|1954.4|800
1640332810000|2021-12-24 08:00:10|1940|1937|1939.4|1937.8|1940|1939.2|1937.6|1935|76618
1640332820000|2021-12-24 08:00:20|1940|1938|1943.2|1941.4|1944.6|1942.8|1940|1938|7395
1640332830000|2021-12-24 08:00:30|1943|1940.4|1942.4|1940.4|1943|1940.4|1942.4|1940.2|1321
1640332840000|2021-12-24 08:00:40|1942.6|1940.6|1943.6|1941.4|1944.6|1942|1942.6|1940.6|3000
1640332850000|2021-12-24 08:00:50||1941.6||1941.6||1941.8||1941.6|0
1640332860000|2021-12-24 08:01:00||1942||1942||1942||1942|0
1640332880000|2021-12-24 08:01:20|1943.4|1941.2|1941.8|1940.4|1943.4|1941.2|1941.8|1940|9877
1640332890000|2021-12-24 08:01:30|1941.2|1940.6|1941.6|1940|1941.8|1940.6|1941.2|1940|1254
1640332900000|2021-12-24 08:01:40|1941||1941||1941||1941||0
1640332910000|2021-12-24 08:01:50|1940.8|1940.4|1939.2|1938|1941|1940.4|1939.2|1937.8|3545
1640332920000|2021-12-24 08:02:00|1939.6|1938.2|1939.2|1937.8|1940.4|1938.8|1938.8|1937.6|3855
1640332930000|2021-12-24 08:02:10|1939|1937.6|1939.4|1938.2|1940|1938.6|1938.6|1937.6|465
1640332940000|2021-12-24 08:02:20|1940||1940||1940.2||1939.6||0
1640332950000|2021-12-24 08:02:30|1939.8|1938.4|1939.6|1938|1940.4|1938.8|1939|1938|1728
1640332960000|2021-12-24 08:02:40|1940.4|1938.2|1939.8|1938.6|1940.4|1938.6|1939.2|1938|0
1640332970000|2021-12-24 08:02:50|1939|1938.4|1939.6|1938.4|1940.4|1938.8|1938.6|1938|3599
1640332980000|2021-12-24 08:03:00|1939.4|1938.6|1939.4|1938.4|1940.2|1938.6|1939.2|1938.4|500
1640332990000|2021-12-24 08:03:10|1939.6|1938.6|1940.2|1938.4|1940.4|1939.2|1939|1938.4|2737
1640333000000|2021-12-24 08:03:20||1938.6||1938.6||1938.6||1938.6|369
1640333010000|2021-12-24 08:03:30||1939||1939||1939||1939|0
1640333020000|2021-12-24 08:03:40|1940.4|1939.2|1941.4|1939.6|1941.6|1940|1940|1939|3408
1640333030000|2021-12-24 08:03:50|1941.6|1939.8|1941|1939.8|1942.2|1940|1941|1939.4|0
1640333050000|2021-12-24 08:04:10|1940.8|1940|1940.8|1940|1941|1940|1940.8|1940|0
1640333060000|2021-12-24 08:04:20|1941.4|1940.4|1941.4|1940.4|1941.6|1940.6|1941.4|1940.4|454
1640333080000|2021-12-24 08:04:40|1941.8||1941.6||1941.8||1941.6||0
1640333090000|2021-12-24 08:04:50|1941.4||1941.4||1941.4||1941.4||0
1640333100000|2021-12-24 08:05:00|1941.2|1940|1940.6|1940|1941.2|1940|1940.6|1940|100
1640333110000|2021-12-24 08:05:10|1941|1940.2|1941.6|1940.6|1942|1940.6|1941|1940.2|235
1640333120000|2021-12-24 08:05:20|1942|1940.8|1942|1940.8|1942|1941|1942|1940.8|1000
1640333130000|2021-12-24 08:05:30|1941.8|1940.6|1942|1941|1942|1941.4|1941.2|1940.6|2538
1640333140000|2021-12-24 08:05:40|1941.8|1940.8|1941.8|1940.8|1941.8|1940.8|1941.8|1940.8|0
1640333150000|2021-12-24 08:05:50|1942|1941|1942|1941|1942|1941.2|1941.6|1941|1017
1640333160000|2021-12-24 08:06:00|1941.8||1941.6||1941.8||1941.6||0
1640333170000|2021-12-24 08:06:10|1941.4|1941.2|1942|1941.2|1942|1941.2|1941.4|1941|1172
1640333180000|2021-12-24 08:06:20|||||||||200
1640333190000|2021-12-24 08:06:30|1941.6||1941.6||1941.6||1941.6||0
1640333200000|2021-12-24 08:06:40|1942||1942||1942||1941.4||688
1640333210000|2021-12-24 08:06:50||1941.4||1941.4||1941.4||1941.4|0
1640333220000|2021-12-24 08:07:00|1942.4|1941.6|1943.4|1942.2|1943.8|1942.8|1941.6|1941.4|4793
1640333230000|2021-12-24 08:07:10|1943.2|1942|1942|1941.2|1943.2|1942.2|1942|1941.2|4058
1640333240000|2021-12-24 08:07:20|1942.6|1941.4|1942.6|1941.8|1943.2|1942.2|1942.6|1941.4|18
1640333260000|2021-12-24 08:07:40|1943|1942.2|1942.4|1941.8|1943|1942.2|1942.4|1941.8|243
1640333270000|2021-12-24 08:07:50|1942|1941.6|1942.8|1942|1943|1942|1942|1941.2|5663
1640333280000|2021-12-24 08:08:00|1942.4|1942.2|1942.6|1941.8|1942.8|1942.2|1942.2|1941.8|307
1640333290000|2021-12-24 08:08:10|1942.4|1942|1943|1942|1943|1942|1942.4|1942|0
1640333300000|2021-12-24 08:08:20|1942.8|1941.8|1943|1941.8|1943|1941.8|1942.4|1941.8|1000
1640333310000|2021-12-24 08:08:30|1942.6|1942|1943|1942|1943|1942|1942.6|1942|2
1640333320000|2021-12-24 08:08:40|1942.8||1943||1943||1942.6||0
1640333330000|2021-12-24 08:08:50|1942.6|1942.2|1943|1942.2|1943.6|1942.6|1942.6|1942|694
1640333340000|2021-12-24 08:09:00|1942.8|1942|1942.8|1942|1943|1942.2|1942.8|1942|0
1640333350000|2021-12-24 08:09:10|1943|1942.2|1942.8|1942|1943.2|1942.2|1942.6|1942|336
1640333360000|2021-12-24 08:09:20|1942.6|1942.2|1943.2|1942.2|1943.2|1942.2|1942.6|1942.2|0
1640333370000|2021-12-24 08:09:30|1942.8||1942.8||1943.2||1942.8||130
1640333380000|2021-12-24 08:09:40|1942.4|1942|1942|1941.6|1942.6|1942|1942|1941.6|5437
1640333390000|2021-12-24 08:09:50|1942.4|1941.8|1943|1942.2|1943.4|1942.2|1942.4|1941.8|162
1640333400000|2021-12-24 08:10:00||1942||1942||1942||1942|0
1640333410000|2021-12-24 08:10:10|1942.8|1942.2|1942.8|1942.2|1943|1942.4|1942.6|1942|4130
1640333420000|2021-12-24 08:10:20|1943|1942.4|1943.8|1943.2|1944.4|1943.4|1943|1942.4|2879
1640333430000|2021-12-24 08:10:30|1943.6|1943|1943.8|1943|1943.8|1943.2|1943.6|1943|780
1640333440000|2021-12-24 08:10:40|1943.6|1943.2|1943.6|1943|1943.8|1943.2|1943.6|1943|0
1640333450000|2021-12-24 08:10:50|1943.2|1942.8|1943.2|1942.8|1943.8|1943|1942.8|1942.6|3042
1640333460000|2021-12-24 08:11:00|1943.6|1943|1943.8|1943|1943.8|1943.2|1943.4|1943|469
1640333480000|2021-12-24 08:11:20||1943.2||1943||1943.2||1943|74
1640333490000|2021-12-24 08:11:30|1943.6||1943.6||1943.6||1943.6||0
1640333500000|2021-12-24 08:11:40|1943.4|1942.8|1942.6|1942|1943.6|1942.8|1942.6|1942|5775
1640333510000|2021-12-24 08:11:50|1942.8|1942.2|1943|1942.2|1943|1942.2|1942.6|1942|0
1640333520000|2021-12-24 08:12:00|1942.6|1942.4|1943.2|1942.4|1943.2|1942.4|1942.6|1942.4|25
1640333530000|2021-12-24 08:12:10|1943||1943||1943||1943||0
1640333550000|2021-12-24 08:12:30|1943.2|1942.6|1943.2|1942.4|1943.4|1942.8|1943|1942.4|440
1640333560000|2021-12-24 08:12:40|1943|1942.2|1943|1942.4|1943|1942.6|1942.6|1942|920
1640333570000|2021-12-24 08:12:50|1942.8|1942.6|1942.8|1942.2|1943|1942.6|1942.6|1942|1163
1640333580000|2021-12-24 08:13:00|1943|1942.4|1943.6|1943|1943.6|1943|1942.8|1942.2|6794
1640333590000|2021-12-24 08:13:10|1943.4||1943.4||1943.4||1943.4||0
1640333600000|2021-12-24 08:13:20||1943.2||1943.2||1943.2||1943.2|0
1640333610000|2021-12-24 08:13:30|1943.2|1943|1944.4|1943.8|1944.4|1943.8|1943.2|1943|1591
1640333640000|2021-12-24 08:14:00|1944.6|1944|1943.8|1943.2|1945.2|1944.2|1943.6|1943|2608
1640333650000|2021-12-24 08:14:10|1943.6|1943|1943.8|1943|1943.8|1943.2|1943.4|1943|130
1640333660000|2021-12-24 08:14:20|1943.4|1943.2|1942.8|1942.2|1943.4|1943.2|1942.8|1942.2|2868
1640333670000|2021-12-24 08:14:30|1943|1942.4|1942.8|1942.2|1943.2|1942.4|1942.8|1942.2|0
1640333680000|2021-12-24 08:14:40|1943|1941.8|1942|1941.4|1943|1941.8|1941.6|1941|1650
1640333690000|2021-12-24 08:14:50|1941.8|1941.2|1942|1941.2|1942|1941.2|1941.6|1941|0
1640333700000|2021-12-24 08:15:00|1941.6|1941|1941.8|1941.2|1942|1941.2|1941.6|1941|0
1640333710000|2021-12-24 08:15:10|1942|1941.4|1942|1941.6|1942|1941.8|1941.6|1941.4|4696
1640333720000|2021-12-24 08:15:20|1941.8|1941.4|1941|1940.6|1942|1941.6|1940.8|1940.4|18300
1640333730000|2021-12-24 08:15:30|1941.4|1940.8|1941.4|1940.8|1941.8|1941|1941.2|1940.8|0
1640333740000|2021-12-24 08:15:40|1941.6|1941|1941.6|1940.8|1942.2|1941.6|1941.6|1940.8|1315
1640333750000|2021-12-24 08:15:50|1941.4|1941|1941.4|1941|1941.4|1941|1941.4|1941|0
1640333760000|2021-12-24 08:16:00|1941.6|1941.2|1942.2|1941.6|1942.4|1941.6|1941.6|1941.2|2000
1640333770000|2021-12-24 08:16:10|1942|1941.4|1942.2|1941.6|1942.4|1941.6|1942|1941.4|0
1640333780000|2021-12-24 08:16:20|1942|1941.4|1941.8|1941.2|1942|1941.4|1941.8|1941.2|0
1640333790000|2021-12-24 08:16:30|1941.6|1941|1941.8|1941.2|1941.8|1941.2|1941.6|1940.8|0
1640333800000|2021-12-24 08:16:40|1942|1941.6|1942.6|1942|1942.6|1942|1942|1941.6|2215
1640333810000|2021-12-24 08:16:50|1942.4|1941.8|1942.4|1941.6|1942.4|1941.8|1942.2|1941.4|0
1640333820000|2021-12-24 08:17:00|1942.6|1942|1942.8|1941.6|1942.8|1942.2|1942.6|1941.6|0
1640333830000|2021-12-24 08:17:10||1942||1942.2||1942.2||1942|0
1640333840000|2021-12-24 08:17:20||1942||1942||1942.2||1941.6|0
1640333850000|2021-12-24 08:17:30|1942.6|1941.8|1942.2|1941.6|1942.6|1941.8|1942|1941.4|1534
1640333860000|2021-12-24 08:17:40|1942.4||1942.4||1942.4||1942.4||0
1640333870000|2021-12-24 08:17:50|1942.6|1942|1943.2|1942.6|1943.4|1942.8|1942.6|1941.6|500
1640333880000|2021-12-24 08:18:00|1943.4|1942.8|1943.4|1942.8|1943.8|1942.8|1943.4|1942.8|0
1640333890000|2021-12-24 08:18:10|1943.6|1942.6|1943.6|1942.8|1943.8|1942.8|1943.4|1942.6|0
1640333900000|2021-12-24 08:18:20|1943.4|1942.6|1943|1942.4|1943.4|1942.6|1943|1942.4|0
1640333910000|2021-12-24 08:18:30|1943.2|1942.6|1943|1942.4|1943.4|1942.6|1943|1942.4|0
1640333920000|2021-12-24 08:18:40|1943.2|1942.6|1943.8|1943.4|1943.8|1943.4|1943|1942.4|115
1640333930000|2021-12-24 08:18:50|1944|1943.2|1943.8|1943.2|1944|1943.2|1943.6|1943.2|1157
1640333940000|2021-12-24 08:19:00|1944|1943.4|1943.8|1943.4|1944|1943.6|1943.8|1943.2|1065
1640333950000|2021-12-24 08:19:10|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.6|1943|0
1640333960000|2021-12-24 08:19:20||1943.2||1943.4||1943.4||1943|0
1640333970000|2021-12-24 08:19:30|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.6|1943|0
1640333980000|2021-12-24 08:19:40|1943.6|1943.2|1944.2|1943.4|1944.4|1943.8|1943.6|1943|1187
1640333990000|2021-12-24 08:19:50|1944.4|1943.8|1944.6|1944|1944.6|1944|1944.4|1943.6|170
1640334000000|2021-12-24 08:20:00|1944.4|1943.8|1944|1943.4|1944.6|1944|1943.4|1943|3189
1640334010000|2021-12-24 08:20:10|1943.8|1943.2|1943.8|1943|1943.8|1943.2|1943.8|1943|0
1640334020000|2021-12-24 08:20:20|1944.2|1943.2|1944.2|1943.4|1944.2|1943.4|1944.2|1943.2|0
1640334030000|2021-12-24 08:20:30|1943.8|1943.2|1943.6|1943|1944.2|1943.4|1943.6|1943|0
1640334050000|2021-12-24 08:20:50|1943.4|1942.8|1944|1943.4|1944|1943.4|1943.2|1942.8|5636
1640334060000|2021-12-24 08:21:00|1943.8|1943.2|1944.8|1944.4|1945|1944.4|1943.8|1943|500
1640334070000|2021-12-24 08:21:10|1944.6||1944.6||1944.6||1944.6||0
1640334080000|2021-12-24 08:21:20|1945|1944.6|1944.8|1944.4|1945|1944.6|1944.8|1944.4|561
1640334090000|2021-12-24 08:21:30|1945|1944.6|1945.2|1944.6|1945.6|1945|1945|1944.6|810
1640334100000|2021-12-24 08:21:40|1945|1944.4|1945|1944.4|1945|1944.6|1944.8|1944.4|500
1640334110000|2021-12-24 08:21:50|1944.8|1944.2|1944.6|1944.4|1944.8|1944.4|1944.4|1944|2874
1640334120000|2021-12-24 08:22:00|1944.8|1944|1944.6|1944|1945|1944.2|1944.6|1943.8|413
1640334130000|2021-12-24 08:22:10|1944.4|1943.8|1944|1943.6|1944.4|1943.8|1944|1943.6|0
1640334140000|2021-12-24 08:22:20|1944.2|1943.8|1944.4|1943.8|1944.4|1943.8|1944.2|1943.6|0
1640334150000|2021-12-24 08:22:30|1944.8|1944|1945.4|1944.6|1945.4|1944.6|1944.6|1944|44
1640334160000|2021-12-24 08:22:40|1945.2|1944.8|1945.4|1944.8|1945.4|1945|1945|1944.4|750
1640334170000|2021-12-24 08:22:50|1945|1945|1945.4|1944.8|1945.4|1945|1945|1944.6|248
1640334180000|2021-12-24 08:23:00||1944.6||1944.8||1944.8||1944.6|0
1640334190000|2021-12-24 08:23:10|||||||||125
1640334200000|2021-12-24 08:23:20|1945.2|1944.6|1945.4|1944.6|1945.4|1945|1944.8|1944.4|2861
1640334210000|2021-12-24 08:23:30|1945.2|1944.8|1945.8|1945.2|1945.8|1945.2|1945.2|1944.6|0
1640334220000|2021-12-24 08:23:40|1945.4|1945|1945.6|1945.2|1945.8|1945.2|1945.2|1944.6|1914
1640334230000|2021-12-24 08:23:50|1945.4|1945|1945.6|1945|1945.6|1945|1945.2|1944.8|0
1640334240000|2021-12-24 08:24:00|1945.8|1945.2|1946|1945.6|1946|1945.8|1945.8|1945.2|500
1640334260000|2021-12-24 08:24:20|1945.8|1945.4|1946.2|1945.8|1946.2|1945.8|1945.8|1945.4|468
1640334270000|2021-12-24 08:24:30||1945.6||1945.6||1945.6||1945.4|0
1640334280000|2021-12-24 08:24:40|1946.4||1946.2||1946.4||1946.2||0
1640334290000|2021-12-24 08:24:50|1946.4|1945.8|1946.8|1946.4|1947.2|1946.6|1946.4|1945.8|954
1640334300000|2021-12-24 08:25:00|1946.6||1946.6||1946.6||1946.6||0
1640334310000|2021-12-24 08:25:10|1946.4|1946|1946.6|1946|1946.8|1946|1946.4|1946|0
1640334330000|2021-12-24 08:25:30|1946.4||1946.4||1946.4||1946.4||311
1640334350000|2021-12-24 08:25:50|1946.6|1945.6|1946|1945.6|1946.6|1945.6|1946|1945.6|269
1640334360000|2021-12-24 08:26:00|1946.2||1946.2||1946.2||1946.2||0
1640334390000|2021-12-24 08:26:30|1946.4|1945.8|1946.8|1946.4|1947|1946.4|1946.4|1945.8|314
1640334410000|2021-12-24 08:26:50|1946.6|1946|1946.8|1946.4|1946.8|1946.4|1946.6|1946|0
1640334430000|2021-12-24 08:27:10|||||||||400
1640334470000|2021-12-24 08:27:50|1947|1946.6|1947|1946.6|1947.6|1947|1947|1946.6|6292
1640334480000|2021-12-24 08:28:00|1946.8|1946.4|1947|1946.4|1947.2|1946.6|1946.6|1946|5352
1640334490000|2021-12-24 08:28:10|1947.2|1946.6|1947.8|1947.2|1947.8|1947.6|1947.2|1946.6|6988
1640334500000|2021-12-24 08:28:20|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|0
1640334510000|2021-12-24 08:28:30|1948|1947.2|1948|1947.4|1948|1947.6|1948|1947.2|971
1640334520000|2021-12-24 08:28:40|1947.8||1947.8||1947.8||1947.8||0
1640334530000|2021-12-24 08:28:50|1948|1947.6|1948|1947.6|1948|1947.6|1947.8|1947.4|0
1640334550000|2021-12-24 08:29:10|1947.8|1947.8|1948.4|1947.8|1948.6|1947.8|1947.8|1947.8|1756
1640334560000|2021-12-24 08:29:20|1948.2|1948|1948.8|1948.4|1949|1948.4|1948|1947.6|3402
1640334570000|2021-12-24 08:29:30||1948||1948.2||1948.2||1948|400
1640334580000|2021-12-24 08:29:40|1948.6|1948|1948.4|1948|1948.6|1948|1948.4|1948|99
1640334590000|2021-12-24 08:29:50|1948.8|1948.2|1949|1948.6|1949|1948.6|1948.8|1948|1085
1640334610000|2021-12-24 08:30:10|1948.8|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.4|966
1640334620000|2021-12-24 08:30:20||1948.8||1948.8||1948.8||1948.8|0
1640334630000|2021-12-24 08:30:30|1949.2|1949|1949.6|1949.2|1949.8|1949.4|1949.2|1949|3673
1640334640000|2021-12-24 08:30:40|1949.4|1949|1948.8|1948.4|1949.4|1949|1948.6|1948.4|3198
1640334660000|2021-12-24 08:31:00|1948.6|1948|1948.6|1948|1948.6|1948.4|1948.6|1948|0
1640334690000|2021-12-24 08:31:30|1948.4||1948.4||1948.4||1948.4||0
1640334700000|2021-12-24 08:31:40|1948.2||1948.4||1948.4||1948.2||0
1640334710000|2021-12-24 08:31:50||1948.2||1948.2||1948.2||1948.2|275
1640334720000|2021-12-24 08:32:00|||||||||100
1640334740000|2021-12-24 08:32:20|1948.6|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|1110
1640334750000|2021-12-24 08:32:30|1948.8|1948.6|1949.2|1948.6|1949.2|1948.6|1948.8|1948.2|1867
1640334770000|2021-12-24 08:32:50||1948.8||1948.6||1948.8||1948.6|0
1640334780000|2021-12-24 08:33:00|1949||1948.8||1949||1948.8||0
1640334790000|2021-12-24 08:33:10|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948|1312
1640334800000|2021-12-24 08:33:20|1948.8|1948.4|1948.6|1948.2|1948.8|1948.4|1948.6|1948.2|0
1640334820000|2021-12-24 08:33:40|1948.8||1948.8||1948.8||1948.8||0
1640334830000|2021-12-24 08:33:50|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.6|1948|0
1640334840000|2021-12-24 08:34:00||1948||1948.2||1948.2||1948|0
1640334860000|2021-12-24 08:34:20|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|500
1640334870000|2021-12-24 08:34:30|1948.4|1948|1948.2|1947.8|1948.6|1948|1948.2|1947.8|1823
1640334880000|2021-12-24 08:34:40|1948|1947.6|1948|1947.6|1948|1947.8|1948|1947.6|0
1640334890000|2021-12-24 08:34:50|1947.8||1948||1948||1947.8||2943
1640334900000|2021-12-24 08:35:00|1947.8|1947.4|1947.8|1947.4|1948|1947.6|1947.6|1947.4|516
1640334910000|2021-12-24 08:35:10||1947.6||1947.4||1947.6||1947.4|0
1640334920000|2021-12-24 08:35:20|1947.6|1947.6|1947.4|1947|1948|1947.6|1947.4|1947|2568
1640334930000|2021-12-24 08:35:30|1947.2|1946.8|1947.4|1947|1947.4|1947|1947|1946.8|1236
1640334940000|2021-12-24 08:35:40|1947.2|1946.8|1947.4|1947|1947.4|1947|1947.2|1946.8|630
1640334950000|2021-12-24 08:35:50||1946.8||1947||1947||1946.8|0
1640334960000|2021-12-24 08:36:00|1947.6|1946.8|1947|1946.6|1947.6|1946.8|1946.6|1946.2|60
1640334970000|2021-12-24 08:36:10|1947.2|1947|1947.4|1946.6|1947.4|1947|1947.2|1946.6|3130
1640334980000|2021-12-24 08:36:20|1947.2||1947.4||1947.4||1947.2||0
1640334990000|2021-12-24 08:36:30|1947.2||1947||1947.2||1946.8||3259
1640335000000|2021-12-24 08:36:40|1947.2|1946.8|1947.4|1946.8|1947.4|1946.8|1947.2|1946.8|0
1640335010000|2021-12-24 08:36:50|1947.2||1947.4||1947.4||1947.2||0
1640335040000|2021-12-24 08:37:20|1947.2||1947.2||1947.4||1947.2||0
1640335050000|2021-12-24 08:37:30|1947.4|1946.6|1947.2|1946.6|1947.4|1946.6|1947.2|1946.6|0
1640335060000|2021-12-24 08:37:40|1947|1946.8|1946.4|1946|1947|1946.8|1946.4|1946|372
1640335070000|2021-12-24 08:37:50|1946.6|1946.2|1946.4|1946|1946.6|1946.2|1946|1945.8|1355
1640335080000|2021-12-24 08:38:00|1946.6|1946.2|1947.2|1946.6|1947.2|1946.8|1946.6|1946.2|1477
1640335090000|2021-12-24 08:38:10|1947|1946.4|1946.8|1946.4|1947|1946.4|1946.8|1946.4|1659
1640335100000|2021-12-24 08:38:20|1947|1946.6|1946.8|1946.4|1947.2|1946.6|1946.6|1946.2|393
1640335110000|2021-12-24 08:38:30||1946.2||1946.4||1946.4||1946.2|0
1640335120000|2021-12-24 08:38:40|1946.6|1946.2|1947.2|1946.6|1947.2|1946.6|1946.6|1946|184
1640335130000|2021-12-24 08:38:50|1947.6|1946.8|1947.4|1947|1947.6|1947|1947.4|1946.8|0
1640335140000|2021-12-24 08:39:00||1946.8||1946.8||1947||1946.8|0
1640335150000|2021-12-24 08:39:10||1947||1946.8||1947||1946.8|0
1640335160000|2021-12-24 08:39:20||1947||1946.8||1947||1946.8|0
1640335170000|2021-12-24 08:39:30|1947.2|1947|1947.4|1947|1947.4|1947|1947|1947|0
1640335190000|2021-12-24 08:39:50|1947.6|1947.2|1947.4|1947|1947.6|1947.2|1947.4|1947|0
1640335200000|2021-12-24 08:40:00|1947.6|1947.2|1947.4|1947|1947.6|1947.2|1947.4|1947|130
1640335210000|2021-12-24 08:40:10|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|500
1640335220000|2021-12-24 08:40:20|1947.8||1947.8||1947.8||1947.8||154
1640335230000|2021-12-24 08:40:30|1947.6|1947|1947.4|1947|1947.6|1947|1947|1946.8|1275
1640335240000|2021-12-24 08:40:40||1946.8||1946.8||1946.8||1946.8|0
1640335250000|2021-12-24 08:40:50||1947||1946.8||1947||1946.8|0
1640335260000|2021-12-24 08:41:00|1947.2|1947|1947.4|1946.8|1947.4|1947|1947.2|1946.8|441
1640335280000|2021-12-24 08:41:20|1947.2|1947|1947.4|1946.8|1947.6|1947.2|1946.8|1946.6|2550
1640335290000|2021-12-24 08:41:30|1947.2|1946.6|1947.4|1946.8|1947.4|1947|1947|1946.4|0
1640335310000|2021-12-24 08:41:50|1947.2|1947|1947.4|1947|1947.4|1947|1947.2|1947|500
1640335320000|2021-12-24 08:42:00|1947.2|1946.8|1947.2|1946.4|1947.2|1946.8|1947.2|1946.4|490
1640335330000|2021-12-24 08:42:10|||||||||650
1640335340000|2021-12-24 08:42:20|1947.4|1946.6|1947.4|1946.8|1947.6|1947|1947.4|1946.6|0
1640335350000|2021-12-24 08:42:30||1947||1946.8||1947||1946.8|627
1640335380000|2021-12-24 08:43:00||1947||1947||1947||1947|0
1640335400000|2021-12-24 08:43:20|1947.6||1947.4||1947.6||1947.4||500
1640335410000|2021-12-24 08:43:30|1947.6|1947.2|1948|1947.6|1948|1947.6|1947.6|1947.2|2080
1640335420000|2021-12-24 08:43:40|1948.2|1947.8|1948.2|1947.6|1948.2|1947.8|1948.2|1947.6|0
1640335430000|2021-12-24 08:43:50||1947.8||1947.8||1947.8||1947.8|0
1640335440000|2021-12-24 08:44:00||1947.6||1947.6||1947.6||1947.6|0
1640335450000|2021-12-24 08:44:10|1948.4|1947.8|1949|1948.8|1949.2|1948.8|1948.2|1947.8|3302
1640335460000|2021-12-24 08:44:20|1948.8|1948.6|1949|1948.4|1949|1948.8|1948.6|1948.2|3610
1640335470000|2021-12-24 08:44:30||1948.6||1948.4||1948.6||1948.4|0
1640335480000|2021-12-24 08:44:40|||||||||650
1640335500000|2021-12-24 08:45:00|1949.2|1948.6|1949|1948.4|1949.2|1949|1949|1948.4|2476
1640335510000|2021-12-24 08:45:10|1949.2|1948.6|1949.4|1949|1949.6|1949|1949|1948.6|220
1640335530000|2021-12-24 08:45:30|1949.6|1948.8|1949.4|1949|1949.6|1949.2|1949.4|1948.8|380
1640335540000|2021-12-24 08:45:40|1949.6|1949.2|1949.2|1949|1949.6|1949.2|1949.2|1949|5201
1640335550000|2021-12-24 08:45:50|1949|1948.8|1949.4|1949|1949.4|1949.2|1949|1948.8|3494
1640335560000|2021-12-24 08:46:00|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.8|1280
1640335570000|2021-12-24 08:46:10|1948.8|1948.6|1949|1948.6|1949.2|1948.8|1948.8|1948.6|1276
1640335580000|2021-12-24 08:46:20|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1949|1948.6|70
1640335590000|2021-12-24 08:46:30||1948.8||1948.6||1948.8||1948.6|0
1640335600000|2021-12-24 08:46:40|1949.2|1948.8|1949.2|1948.8|1949.2|1949|1949.2|1948.8|2550
1640335610000|2021-12-24 08:46:50|1949.4|1949|1949.2|1948.8|1949.6|1949.2|1949|1948.6|3817
1640335630000|2021-12-24 08:47:10|1949||1949.2||1949.2||1949||0
1640335640000|2021-12-24 08:47:20|1949.4|1949|1949.6|1949.4|1949.8|1949.4|1949.4|1949|5317
1640335660000|2021-12-24 08:47:40|1949.8|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.6|0
1640335670000|2021-12-24 08:47:50|1949.8|1949.4|1949.8|1949.4|1950|1949.6|1949.8|1949.4|786
1640335680000|2021-12-24 08:48:00|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.6|3027
1640335690000|2021-12-24 08:48:10||1949.8||1949.8||1949.8||1949.8|520
1640335700000|2021-12-24 08:48:20|1949.8|1949.6|1949.8|1949.4|1949.8|1949.6|1949.8|1949.4|504
1640335720000|2021-12-24 08:48:40|1949.6|1949.2|1949.6|1949|1949.6|1949.2|1949.2|1949|1960
1640335730000|2021-12-24 08:48:50|1949.4|1949.2|1949.4|1949.2|1949.4|1949.2|1949.2|1949|996
1640335740000|2021-12-24 08:49:00|1949.6||1949.6||1949.6||1949.6||0
1640335750000|2021-12-24 08:49:10|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.2|1949|1940
1640335760000|2021-12-24 08:49:20|1949.4|1949.4|1949.6|1949.2|1949.6|1949.4|1949.4|1949.2|1048
1640335770000|2021-12-24 08:49:30||1949.4||1949.4||1949.4||1949.4|4001
1640335780000|2021-12-24 08:49:40|1949.8|1949.6|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|2475
1640335800000|2021-12-24 08:50:00|1949.8|1949.2|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|1538
1640335810000|2021-12-24 08:50:10|1949.8||1949.8||1949.8||1949.8||0
1640335830000|2021-12-24 08:50:30||1949.6||1949.4||1949.6||1949.4|500
1640335840000|2021-12-24 08:50:40|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1640335850000|2021-12-24 08:50:50|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|439
1640335860000|2021-12-24 08:51:00|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|3891
1640335870000|2021-12-24 08:51:10|1949.4||1949.4||1949.4||1949.4||878
1640335880000|2021-12-24 08:51:20|1949.2|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|1797
1640335900000|2021-12-24 08:51:40|1949.2|1948.8|1949.4|1949|1949.4|1949|1949.2|1948.8|0
1640335910000|2021-12-24 08:51:50|1949.2||1949.4||1949.4||1949.2||0
1640335920000|2021-12-24 08:52:00|1949.2|1949.2|1949.4|1949|1949.4|1949.2|1949.2|1949|1504
1640335930000|2021-12-24 08:52:10|1949.2||1949.2||1949.4||1949.2||0
1640335940000|2021-12-24 08:52:20|1949.4||1949.4||1949.4||1949.4||2500
1640335950000|2021-12-24 08:52:30|1949.2||1949.4||1949.4||1949.2||0
1640335960000|2021-12-24 08:52:40|1949.2|1948.8|1949.2|1948.8|1949.4|1948.8|1949|1948.8|927
1640335970000|2021-12-24 08:52:50|1949.4|1949|1949.2|1949|1949.4|1949|1949.2|1949|0
1640335980000|2021-12-24 08:53:00||1948.8||1948.8||1948.8||1948.8|0
1640335990000|2021-12-24 08:53:10|1949.4|1949|1949.8|1949.4|1949.8|1949.6|1949.2|1949|0
1640336000000|2021-12-24 08:53:20|1949.6||1949.8||1949.8||1949.6||27
1640336010000|2021-12-24 08:53:30||1949.6||1949.4||1949.6||1949.4|750
1640336020000|2021-12-24 08:53:40|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.4|1193
1640336030000|2021-12-24 08:53:50|1949.8|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|500
1640336040000|2021-12-24 08:54:00|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|1753
1640336050000|2021-12-24 08:54:10|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1949|0
1640336060000|2021-12-24 08:54:20|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.4|1949.2|0
1640336070000|2021-12-24 08:54:30|1949.8|1949.4|1949.8|1949.4|1949.8|1949.6|1949.8|1949.4|2016
1640336080000|2021-12-24 08:54:40|1949.6|1949.2|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|0
1640336090000|2021-12-24 08:54:50|1950|1949.6|1950|1949.6|1950|1949.6|1950|1949.6|0
1640336120000|2021-12-24 08:55:20|1949.8|1949.4|1950|1949.4|1950|1949.4|1949.8|1949.2|0
1640336130000|2021-12-24 08:55:30|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.6|1949.6|2000
1640336140000|2021-12-24 08:55:40|1949.6|1949.4|1949.8|1949.6|1950|1949.6|1949.6|1949.4|4803
1640336150000|2021-12-24 08:55:50|1949.6|1949.4|1949.8|1949.4|1949.8|1949.6|1949.6|1949.2|2098
1640336160000|2021-12-24 08:56:00|1949.6|1949.2|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|0
1640336170000|2021-12-24 08:56:10|1949.8|1949.2|1949.8|1949.4|1949.8|1949.4|1949.4|1949.2|1938
1640336190000|2021-12-24 08:56:30|1950|1949.6|1950|1949.6|1950|1949.6|1950|1949.6|0
1640336200000|2021-12-24 08:56:40|1949.8|1949.8|1950|1949.6|1950|1949.8|1949.8|1949.6|570
1640336210000|2021-12-24 08:56:50|1950.2|1949.8|1950.2|1950|1950.4|1950.2|1950.2|1949.8|10497
1640336220000|2021-12-24 08:57:00|1950.4|1949.8|1950|1949.6|1950.4|1949.8|1949.8|1949.6|5749
1640336230000|2021-12-24 08:57:10|1949.8||1950||1950||1949.8||0
1640336240000|2021-12-24 08:57:20|1949.8||1950||1950||1949.8||117
1640336250000|2021-12-24 08:57:30|1949.8||1949.8||1950||1949.8||0
1640336260000|2021-12-24 08:57:40|1949.6|1949.4|1949.4|1949|1950|1949.6|1949.2|1949|7297
1640336270000|2021-12-24 08:57:50|1949.2|1948.8|1949.4|1949|1949.4|1949|1949|1948.8|468
1640336280000|2021-12-24 08:58:00|1949.2|1948.8|1949|1948.6|1949.4|1948.8|1948.8|1948.6|2601
1640336300000|2021-12-24 08:58:20|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.6|0
1640336310000|2021-12-24 08:58:30|1948.8|1948.6|1948.8|1948.6|1949|1948.6|1948.8|1948.6|336
1640336320000|2021-12-24 08:58:40|1948.6|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|264
1640336330000|2021-12-24 08:58:50|1948.6|1948.6|1948.8|1948.4|1948.8|1948.6|1948.6|1948.4|1618
1640336340000|2021-12-24 08:59:00|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.4|1948.2|2579
1640336350000|2021-12-24 08:59:10|1948.8|1948.6|1948.8|1948.6|1948.8|1948.6|1948.8|1948.4|5546
1640336360000|2021-12-24 08:59:20||1948.4||1948.4||1948.4||1948.4|0
1640336380000|2021-12-24 08:59:40|1949|1948.6|1949|1948.6|1949.2|1949|1949|1948.6|0
1640336390000|2021-12-24 08:59:50|1949.2|1948.8|1949|1948.8|1949.2|1948.8|1949|1948.6|510
1640336400000|2021-12-24 09:00:00|1949.2|1949|1949.2|1948.8|1949.4|1949|1949.2|1948.8|0
1640336410000|2021-12-24 09:00:10||1949||1948.8||1949||1948.8|0
1640336420000|2021-12-24 09:00:20|1949.4|1949|1950|1949.8|1950|1949.8|1949.4|1949|4865
1640336440000|2021-12-24 09:00:40|1949.8|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|1830
1640336450000|2021-12-24 09:00:50|1950.2|1949.8|1950.6|1950.2|1950.6|1950.4|1950.2|1949.8|2655
1640336460000|2021-12-24 09:01:00|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|0
1640336480000|2021-12-24 09:01:20|1951|1950.6|1951|1950.6|1951.2|1951|1950.6|1950.4|9401
1640336490000|2021-12-24 09:01:30|1950.8|1950.4|1950.8|1950.4|1951|1950.4|1950.4|1950.2|2130
1640336500000|2021-12-24 09:01:40|1951|1950.6|1951.2|1950.8|1951.2|1950.8|1951|1950.6|0
1640336510000|2021-12-24 09:01:50|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|1057
1640336520000|2021-12-24 09:02:00|1951.4|1951|1951.6|1951.2|1951.6|1951.4|1951.4|1951|2500
1640336530000|2021-12-24 09:02:10|1951.4|1951.4|1951.8|1951.4|1951.8|1951.6|1951.4|1951.2|5979
1640336540000|2021-12-24 09:02:20|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|3661
1640336550000|2021-12-24 09:02:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.4|1951.2|1020
1640336570000|2021-12-24 09:02:50|1951.4|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951.2|2953
1640336580000|2021-12-24 09:03:00|1951.4|1951|1951.2|1950.8|1951.4|1951|1951|1950.8|4970
1640336590000|2021-12-24 09:03:10|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|0
1640336600000|2021-12-24 09:03:20|1951.8|1951.4|1951.8|1951.4|1951.8|1951.6|1951.8|1951.4|2500
1640336610000|2021-12-24 09:03:30|1951.6|1951.2|1951.8|1951.2|1951.8|1951.4|1951.6|1951|1634
1640336620000|2021-12-24 09:03:40|1951.6|1951|1951.6|1951.2|1951.8|1951.4|1951.6|1951|0
1640336630000|2021-12-24 09:03:50|1951.8||1951.8||1951.8||1951.8||0
1640336640000|2021-12-24 09:04:00|1952|1951.4|1952|1951.6|1952|1951.6|1952|1951.4|0
1640336650000|2021-12-24 09:04:10||1951.8||1951.6||1951.8||1951.6|0
1640336660000|2021-12-24 09:04:20|1952.2|1951.8|1952.4|1952|1952.6|1952|1952.2|1951.8|2456
1640336670000|2021-12-24 09:04:30|1952.6||1952.4||1952.6||1952.4||0
1640336680000|2021-12-24 09:04:40|1952.2|1951.8|1952.2|1952|1952.4|1952|1952.2|1951.8|230
1640336690000|2021-12-24 09:04:50|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|514
1640336700000|2021-12-24 09:05:00|1952.4||1952.2||1952.4||1952.2||0
1640336710000|2021-12-24 09:05:10|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952.2|0
1640336720000|2021-12-24 09:05:20|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|0
1640336730000|2021-12-24 09:05:30|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640336740000|2021-12-24 09:05:40|1952.2|1951.8|1952|1951.8|1952.2|1951.8|1952|1951.6|130
1640336750000|2021-12-24 09:05:50|1952.2||1952.2||1952.2||1952.2||0
1640336760000|2021-12-24 09:06:00|1952||1952||1952||1952||0
1640336770000|2021-12-24 09:06:10|1952.2|1951.6|1952|1951.8|1952.4|1952|1952|1951.6|2254
1640336780000|2021-12-24 09:06:20|||||||||410
1640336800000|2021-12-24 09:06:40|1952.2||1952||1952.2||1952||0
1640336820000|2021-12-24 09:07:00|1952.2|1952|1952|1951.8|1952.4|1952|1952|1951.8|257
1640336840000|2021-12-24 09:07:20|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.2|1334
1640336850000|2021-12-24 09:07:30|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.4|0
1640336860000|2021-12-24 09:07:40|1951.8|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|882
1640336880000|2021-12-24 09:08:00|1951.8|1951.8|1952.6|1952.4|1952.8|1952.4|1951.8|1951.8|5094
1640336890000|2021-12-24 09:08:10|1952.8|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|360
1640336900000|2021-12-24 09:08:20|1952.4|1952|1952.2|1951.8|1952.4|1952.2|1952|1951.6|4041
1640336910000|2021-12-24 09:08:30|1952|1952|1952.2|1952|1952.2|1952|1952|1951.8|1204
1640336920000|2021-12-24 09:08:40||1951.8||1951.8||1951.8||1951.8|384
1640336930000|2021-12-24 09:08:50|||||||||25
1640336940000|2021-12-24 09:09:00|1952.4|1952|1952.2|1951.8|1952.6|1952.2|1952.2|1951.8|4014
1640336960000|2021-12-24 09:09:20|1952|1952|1952.2|1952|1952.2|1952|1952|1951.8|993
1640336970000|2021-12-24 09:09:30|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|259
1640337010000|2021-12-24 09:10:10|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|278
1640337020000|2021-12-24 09:10:20|1952.6|1952|1953|1952.6|1953|1952.6|1952.6|1951.8|19587
1640337030000|2021-12-24 09:10:30||1952.8||1952.6||1952.8||1952.6|2339
1640337040000|2021-12-24 09:10:40||1952.8||1952.6||1952.8||1952.6|200
1640337050000|2021-12-24 09:10:50|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.6|1520
1640337070000|2021-12-24 09:11:10|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1769
1640337080000|2021-12-24 09:11:20|1952.6|1952.4|1952.6|1952.4|1952.8|1952.4|1952.4|1952.2|1628
1640337090000|2021-12-24 09:11:30|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|158
1640337100000|2021-12-24 09:11:40|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1640337110000|2021-12-24 09:11:50|1952|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|222
1640337120000|2021-12-24 09:12:00|1952|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.4|1495
1640337130000|2021-12-24 09:12:10|1952.2|1951.8|1952|1951.8|1952.2|1952|1952|1951.6|0
1640337140000|2021-12-24 09:12:20|1952.2|1951.6|1952.4|1952|1952.4|1952|1952|1951.6|0
1640337150000|2021-12-24 09:12:30|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1640337160000|2021-12-24 09:12:40|1952|1952|1952.2|1951.8|1952.2|1952|1952|1951.8|0
1640337170000|2021-12-24 09:12:50|1952|1952|1952.2|1951.8|1952.4|1952|1952|1951.8|3146
1640337180000|2021-12-24 09:13:00|1952||1952.2||1952.2||1952||250
1640337190000|2021-12-24 09:13:10|1952|1952|1952|1951.8|1952.2|1952|1952|1951.8|2500
1640337200000|2021-12-24 09:13:20|1951.8|1951.6|1952|1951.6|1952|1951.6|1951.8|1951.6|974
1640337210000|2021-12-24 09:13:30|1951.8||1951.8||1952||1951.8||0
1640337220000|2021-12-24 09:13:40|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|0
1640337230000|2021-12-24 09:13:50|1951.6||1951.6||1951.8||1951.6||1300
1640337240000|2021-12-24 09:14:00|1951.8||1951.6||1951.8||1951.6||0
1640337250000|2021-12-24 09:14:10|1951.8|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.8|8
1640337260000|2021-12-24 09:14:20|1951.8|1951.6|1952.4|1952|1952.6|1952|1951.8|1951.6|2714
1640337270000|2021-12-24 09:14:30|1952.2|1952.2|1953.2|1952.8|1953.2|1953|1952.2|1952.2|5358
1640337280000|2021-12-24 09:14:40|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1952.8|1952.6|40
1640337290000|2021-12-24 09:14:50|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1953|1952.6|0
1640337300000|2021-12-24 09:15:00|1953||1953.2||1953.2||1953||0
1640337310000|2021-12-24 09:15:10|1953||1953.2||1953.2||1953||0
1640337330000|2021-12-24 09:15:30|1953|1952.6|1953|1952.8|1953.2|1953|1952.8|1952.6|1424
1640337340000|2021-12-24 09:15:40|1952.8|1952.6|1952.8|1952.6|1953|1952.6|1952.8|1952.6|510
1640337350000|2021-12-24 09:15:50|1953|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.6|0
1640337360000|2021-12-24 09:16:00|1953|1952.6|1953.2|1953|1953.2|1953|1953|1952.6|2008
1640337370000|2021-12-24 09:16:10|1953.4|1952.8|1953.2|1952.8|1953.4|1952.8|1953|1952.8|34
1640337390000|2021-12-24 09:16:30|1953.4|1953|1954|1953.6|1954|1953.6|1953.4|1953|2591
1640337400000|2021-12-24 09:16:40|1953.8|1953.4|1953.6|1953.2|1954|1953.6|1953.4|1953.2|1836
1640337410000|2021-12-24 09:16:50|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.6|2549
1640337420000|2021-12-24 09:17:00|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953.2|1952.8|184
1640337430000|2021-12-24 09:17:10|1953|1952.6|1953.2|1952.8|1953.2|1952.8|1953|1952.6|0
1640337440000|2021-12-24 09:17:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1640337450000|2021-12-24 09:17:30|1952.8|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|0
1640337470000|2021-12-24 09:17:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|2562
1640337480000|2021-12-24 09:18:00|1952.6||1952.6||1952.6||1952.6||1000
1640337490000|2021-12-24 09:18:10|1952.8||1952.8||1952.8||1952.8||60
1640337500000|2021-12-24 09:18:20|1952.6||1952.6||1952.8||1952.6||0
1640337510000|2021-12-24 09:18:30|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|1065
1640337520000|2021-12-24 09:18:40|1952.8|1952.4|1952.6|1952.4|1952.8|1952.6|1952.6|1952.4|375
1640337530000|2021-12-24 09:18:50|1952.4|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|1073
1640337540000|2021-12-24 09:19:00||1952||1952.2||1952.2||1952|1728
1640337560000|2021-12-24 09:19:20|1952.6|1952|1952.4|1952|1952.6|1952.4|1952.4|1952|2062
1640337570000|2021-12-24 09:19:30|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952|0
1640337580000|2021-12-24 09:19:40|1952.6||1952.6||1952.6||1952.6||0
1640337590000|2021-12-24 09:19:50|1952.4||1952.4||1952.6||1952.4||0
1640337600000|2021-12-24 09:20:00|1952.6||1952.6||1952.6||1952.4||519
1640337610000|2021-12-24 09:20:10|1952.4||1952.4||1952.6||1952.4||2069
1640337620000|2021-12-24 09:20:20|1952.2|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|2147
1640337630000|2021-12-24 09:20:30|1952.2|1951.8|1952.2|1952|1952.2|1952|1952|1951.8|1323
1640337640000|2021-12-24 09:20:40|1952.4|1951.8|1952.2|1951.8|1952.4|1951.8|1952.2|1951.8|4
1640337650000|2021-12-24 09:20:50|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640337680000|2021-12-24 09:21:20|1952.2|1951.8|1951.8|1951.6|1952.2|1952|1951.8|1951.6|2038
1640337690000|2021-12-24 09:21:30|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|500
1640337700000|2021-12-24 09:21:40|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.6|1951.4|935
1640337710000|2021-12-24 09:21:50|1951.6||1951.8||1951.8||1951.6||0
1640337720000|2021-12-24 09:22:00|1951.6|1951.6|1952|1951.8|1952|1951.8|1951.6|1951.6|2508
1640337730000|2021-12-24 09:22:10|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1369
1640337740000|2021-12-24 09:22:20|1952|1951.8|1952|1951.8|1952|1951.8|1951.8|1951.6|2000
1640337750000|2021-12-24 09:22:30|1952.2|1952|1952|1951.8|1952.2|1952|1952|1951.8|4587
1640337760000|2021-12-24 09:22:40|1952.2||1952.2||1952.2||1952.2||0
1640337770000|2021-12-24 09:22:50|1952|1951.6|1951.8|1951.6|1952|1951.8|1951.8|1951.6|0
1640337780000|2021-12-24 09:23:00|1952|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|2000
1640337800000|2021-12-24 09:23:20|1951.8|1951.4|1951.8|1951.6|1952|1951.6|1951.8|1951.4|2161
1640337810000|2021-12-24 09:23:30|1952|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|250
1640337820000|2021-12-24 09:23:40|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.6|1951.2|1663
1640337830000|2021-12-24 09:23:50|1951.6||1951.8||1951.8||1951.6||0
1640337840000|2021-12-24 09:24:00|1951.6||1951.8||1951.8||1951.6||0
1640337850000|2021-12-24 09:24:10|1951.6||1951.8||1951.8||1951.6||0
1640337860000|2021-12-24 09:24:20|1951.6||1951.6||1951.6||1951.6||0
1640337870000|2021-12-24 09:24:30|1951.8|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.6|0
1640337880000|2021-12-24 09:24:40|1951.6|1951.4|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1544
1640337890000|2021-12-24 09:24:50|1951.6||1951.8||1951.8||1951.6||0
1640337930000|2021-12-24 09:25:30|1951.6|1951.6|1951.6|1951.2|1951.8|1951.6|1951.6|1951.2|2008
1640337940000|2021-12-24 09:25:40|1951.4||1951.6||1951.6||1951.4||1321
1640337950000|2021-12-24 09:25:50||1951.4||1951.2||1951.4||1951.2|186
1640337970000|2021-12-24 09:26:10|1951.8|1951.4|1951.8|1951.6|1951.8|1951.6|1951.8|1951.4|500
1640337990000|2021-12-24 09:26:30|1952|1951.8|1952.2|1951.8|1952.6|1952.4|1952|1951.8|3421
1640338010000|2021-12-24 09:26:50|1952|1952|1952.2|1952|1952.2|1952|1952|1952|490
1640338020000|2021-12-24 09:27:00|1952.4||1952.4||1952.4||1952.4||0
1640338040000|2021-12-24 09:27:20|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1640338050000|2021-12-24 09:27:30|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1640338060000|2021-12-24 09:27:40|1952.2||1952.2||1952.2||1952.2||0
1640338070000|2021-12-24 09:27:50||1951.8||1951.8||1951.8||1951.8|0
1640338090000|2021-12-24 09:28:10|1952|1951.6|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1640338130000|2021-12-24 09:28:50|1952|1952|1952|1951.6|1952|1952|1952|1951.6|31
1640338140000|2021-12-24 09:29:00|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|686
1640338150000|2021-12-24 09:29:10|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.6|0
1640338170000|2021-12-24 09:29:30|1952|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|1911
1640338180000|2021-12-24 09:29:40|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|172
1640338190000|2021-12-24 09:29:50|1951.8|1951.6|1952|1951.6|1952|1951.8|1951.8|1951.6|1187
1640338200000|2021-12-24 09:30:00|1951.8||1952||1952||1951.8||0
1640338210000|2021-12-24 09:30:10|||||||||100
1640338220000|2021-12-24 09:30:20|1951.8||1952||1952||1951.8||0
1640338230000|2021-12-24 09:30:30|1951.8||1951.8||1951.8||1951.8||0
1640338240000|2021-12-24 09:30:40|1952|1951.8|1952|1951.6|1952|1951.8|1951.8|1951.6|4500
1640338250000|2021-12-24 09:30:50|1951.8||1952||1952||1951.8||0
1640338260000|2021-12-24 09:31:00|1951.8||1951.8||1952||1951.8||496
1640338270000|2021-12-24 09:31:10|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|4981
1640338310000|2021-12-24 09:31:50|1952|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|3353
1640338350000|2021-12-24 09:32:30|||||||||1
1640338370000|2021-12-24 09:32:50|||||||||1
1640338380000|2021-12-24 09:33:00|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1951.6|1951.4|1168
1640338390000|2021-12-24 09:33:10|1951.4|1951.2|1951.6|1951.4|1951.8|1951.4|1951.4|1951.2|5057
1640338400000|2021-12-24 09:33:20|1951.8||1951.6||1951.8||1951.6||0
1640338430000|2021-12-24 09:33:50|1951.8||1951.8||1951.8||1951.6||439
1640338440000|2021-12-24 09:34:00|1951.6|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|956
1640338450000|2021-12-24 09:34:10||1951.2||1951.2||1951.2||1951.2|127
1640338460000|2021-12-24 09:34:20|1951.2|1951|1951.4|1951.2|1951.4|1951.2|1951.2|1951|847
1640338470000|2021-12-24 09:34:30|1951.6|1951|1951.4|1951|1951.6|1951|1951.4|1951|439
1640338480000|2021-12-24 09:34:40|1951.2|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|337
1640338490000|2021-12-24 09:34:50|1951|1950.8|1951.2|1951|1951.2|1951|1951|1950.8|640
1640338500000|2021-12-24 09:35:00|1951|1950.8|1951.2|1950.8|1951.2|1950.8|1951|1950.8|194
1640338510000|2021-12-24 09:35:10|||||||||50
1640338520000|2021-12-24 09:35:20|1951||1951||1951.2||1951||100
1640338540000|2021-12-24 09:35:40|1950.8|1950.6|1951|1950.8|1951.2|1950.8|1950.8|1950.6|952
1640338550000|2021-12-24 09:35:50|1950.8|1950.6|1950.8|1950.6|1951|1950.8|1950.8|1950.6|1892
1640338560000|2021-12-24 09:36:00|1951|1950.4|1950.6|1950.4|1951|1950.6|1950.6|1950.4|3921
1640338570000|2021-12-24 09:36:10||1950.2||1950.2||1950.2||1950.2|0
1640338580000|2021-12-24 09:36:20||1950.4||1950.4||1950.4||1950.4|0
1640338600000|2021-12-24 09:36:40||1950.2||1950.2||1950.2||1950.2|0
1640338610000|2021-12-24 09:36:50|1950.4||1950.4||1950.4||1950.4||0
1640338620000|2021-12-24 09:37:00|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.2|0
1640338630000|2021-12-24 09:37:10|1950.8|1950.6|1950.6|1950.4|1951|1950.6|1950.6|1950.4|2300
1640338640000|2021-12-24 09:37:20||1950.2||1950.4||1950.4||1950.2|519
1640338650000|2021-12-24 09:37:30|1950.8|1950.2|1950.8|1950.4|1950.8|1950.6|1950.6|1950.2|5129
1640338660000|2021-12-24 09:37:40|1950.6|1950.6|1950.6|1950.4|1950.8|1950.6|1950.6|1950.4|256
1640338670000|2021-12-24 09:37:50|1950.8|1950.6|1950.8|1950.6|1950.8|1950.6|1950.6|1950.4|0
1640338680000|2021-12-24 09:38:00|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|1950.6|1950.4|319
1640338690000|2021-12-24 09:38:10|1950.8||1950.8||1950.8||1950.6||0
1640338700000|2021-12-24 09:38:20|1950.6|1950.6|1950.4|1950.2|1950.8|1950.6|1950.2|1950|3100
1640338710000|2021-12-24 09:38:30|1950.6||1950.4||1950.6||1950.4||1737
1640338730000|2021-12-24 09:38:50|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.6|1950.2|2230
1640338740000|2021-12-24 09:39:00|1950.4|1950|1950.4|1950.2|1950.6|1950.2|1950.2|1950|1792
1640338760000|2021-12-24 09:39:20|1950.2|1950|1950.2|1950|1950.2|1950|1950.2|1950|0
1640338770000|2021-12-24 09:39:30|1950|1949.8|1950|1949.8|1950.2|1949.8|1949.8|1949.6|30578
1640338790000|2021-12-24 09:39:50|1950.2|1950|1950.4|1950.2|1950.6|1950.2|1950|1950|6998
1640338800000|2021-12-24 09:40:00|1950.6||1950.6||1950.6||1950.6||0
1640338810000|2021-12-24 09:40:10|1950.4||1950.6||1950.6||1950.4||0
1640338820000|2021-12-24 09:40:20|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.4|1950.2|0
1640338830000|2021-12-24 09:40:30|1950.4||1950.6||1950.6||1950.4||10
1640338840000|2021-12-24 09:40:40|1950.4||1950.6||1950.6||1950.4||353
1640338850000|2021-12-24 09:40:50|1950.4||1950.4||1950.4||1950.4||131
1640338860000|2021-12-24 09:41:00|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|3503
1640338870000|2021-12-24 09:41:10||1950.4||1950.4||1950.4||1950.4|0
1640338880000|2021-12-24 09:41:20|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950.2|0
1640338890000|2021-12-24 09:41:30|1950.4|1950|1950.2|1950|1950.4|1950|1950|1949.8|2738
1640338900000|2021-12-24 09:41:40|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|1950.4|1950.2|0
1640338910000|2021-12-24 09:41:50|1950.6|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|0
1640338920000|2021-12-24 09:42:00|1950.4|1950|1950.4|1950|1950.4|1950|1949.6|1949.4|5111
1640338930000|2021-12-24 09:42:10||1950.2||1950.2||1950.2||1950|1785
1640338940000|2021-12-24 09:42:20|1950.6||1950.6||1950.6||1950.6||0
1640338960000|2021-12-24 09:42:40|1950.4|1950|1950.2|1950|1950.4|1950.2|1950.2|1950|0
1640338970000|2021-12-24 09:42:50|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950.2|0
1640338980000|2021-12-24 09:43:00|||||||||50
1640339000000|2021-12-24 09:43:20|1950.4||1950.6||1950.6||1950.4||2
1640339050000|2021-12-24 09:44:10|1950.4|1950.4|1950.6|1950.2|1950.6|1950.4|1950.4|1950.2|1188
1640339060000|2021-12-24 09:44:20||1950.4||1950.2||1950.4||1950.2|0
1640339080000|2021-12-24 09:44:40|1950.8|1950.4|1951.4|1951|1951.6|1951.2|1950.8|1950.4|4836
1640339090000|2021-12-24 09:44:50|1951.6|1951.2|1951.4|1951|1951.8|1951.4|1951.4|1951|130
1640339100000|2021-12-24 09:45:00||1951.2||1951.2||1951.2||1951.2|0
1640339110000|2021-12-24 09:45:10|1951.6|1951.4|1951.6|1951.4|1951.8|1951.4|1951.6|1951.2|500
1640339140000|2021-12-24 09:45:40|1951.8|1951.6|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|314
1640339160000|2021-12-24 09:46:00|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.6|1498
1640339170000|2021-12-24 09:46:10|1951.8|1951.6|1952.2|1951.8|1952.2|1952|1951.8|1951.6|1929
1640339180000|2021-12-24 09:46:20|1952.4|1952|1953.6|1953.2|1953.6|1953.2|1952.2|1952|7326
1640339190000|2021-12-24 09:46:30|1953.8|1953.4|1953.8|1953.6|1953.8|1953.6|1953.8|1953.4|130
1640339200000|2021-12-24 09:46:40|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|197
1640339210000|2021-12-24 09:46:50|1954.2|1954|1954.8|1954.6|1954.8|1954.6|1954.2|1954|11814
1640339220000|2021-12-24 09:47:00|1955|1954.8|1955.2|1954.8|1955.2|1955|1955|1954.6|2811
1640339230000|2021-12-24 09:47:10|1955|1954.6|1954.2|1954|1955|1954.6|1954|1953.8|6099
1640339240000|2021-12-24 09:47:20|1954|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|1425
1640339250000|2021-12-24 09:47:30|1954.2|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954.2|5
1640339260000|2021-12-24 09:47:40|1954.6|1954|1954.4|1954|1954.6|1954|1954.2|1954|862
1640339270000|2021-12-24 09:47:50|1954.2||1954.4||1954.4||1954.2||0
1640339280000|2021-12-24 09:48:00|1954.2||1954.4||1954.4||1954.2||267
1640339290000|2021-12-24 09:48:10|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.6|2533
1640339300000|2021-12-24 09:48:20|1954.4|1954|1954.4|1953.8|1954.4|1954|1954.2|1953.8|500
1640339310000|2021-12-24 09:48:30||1954||1954||1954||1954|0
1640339330000|2021-12-24 09:48:50|||||||||380
1640339340000|2021-12-24 09:49:00|1954.6|1954.2|1954.6|1954.2|1954.6|1954.4|1954.4|1954.2|106
1640339350000|2021-12-24 09:49:10|1954.4||1954.4||1954.4||1954.4||0
1640339360000|2021-12-24 09:49:20|1954.6|1954|1954.4|1954.2|1954.6|1954.2|1954.4|1954|354
1640339370000|2021-12-24 09:49:30|1954.2|1954|1954.4|1954|1954.4|1954.2|1954.2|1954|606
1640339380000|2021-12-24 09:49:40|1954.2||1954.4||1954.4||1954.2||0
1640339390000|2021-12-24 09:49:50|1954.2|1953.8|1954.2|1953.8|1954.4|1953.8|1954|1953.8|10
1640339400000|2021-12-24 09:50:00|1954.4|1954|1954.2|1953.8|1954.4|1954|1954.2|1953.8|0
1640339410000|2021-12-24 09:50:10|1954|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.6|842
1640339420000|2021-12-24 09:50:20|1953.8|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.6|487
1640339430000|2021-12-24 09:50:30|||||||||2
1640339440000|2021-12-24 09:50:40|1953.8|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.6|355
1640339470000|2021-12-24 09:51:10||1953.8||1953.8||1953.8||1953.6|828
1640339490000|2021-12-24 09:51:30|||||||||179
1640339520000|2021-12-24 09:52:00|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|40
1640339530000|2021-12-24 09:52:10|1954.2|1954|1954.2|1953.8|1954.2|1954|1954|1953.6|7
1640339550000|2021-12-24 09:52:30||1954||1954||1954||1953.8|0
1640339570000|2021-12-24 09:52:50|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.4|1954|813
1640339590000|2021-12-24 09:53:10|1954.2|1953.8|1954|1953.8|1954.2|1953.8|1954|1953.8|49
1640339600000|2021-12-24 09:53:20|1953.8|1953.6|1953.6|1953.4|1953.8|1953.8|1953.6|1953.2|2447
1640339610000|2021-12-24 09:53:30|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.2|162
1640339620000|2021-12-24 09:53:40|1953.8|1953.6|1954.2|1954|1954.2|1954|1953.8|1953.4|504
1640339630000|2021-12-24 09:53:50|1954|1953.8|1953.8|1953.4|1954.2|1953.8|1953.6|1953.4|3212
1640339640000|2021-12-24 09:54:00|1953.6|1953.6|1953.8|1953.6|1953.8|1953.6|1953.6|1953.6|0
1640339650000|2021-12-24 09:54:10|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|1256
1640339660000|2021-12-24 09:54:20|1953.8||1954||1954||1953.8||0
1640339670000|2021-12-24 09:54:30|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|1245
1640339690000|2021-12-24 09:54:50|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|81
1640339720000|2021-12-24 09:55:20|1953.2||1953.2||1953.2||1953.2||0
1640339730000|2021-12-24 09:55:30|1953|1952.8|1953|1952.8|1953.2|1952.8|1953|1952.8|0
1640339740000|2021-12-24 09:55:40|1952.8|1952.6|1953.2|1952.8|1953.2|1952.8|1952.8|1952.6|983
1640339750000|2021-12-24 09:55:50|1953.4|1953|1953.2|1952.8|1953.4|1953|1953|1952.8|948
1640339760000|2021-12-24 09:56:00|1953|1953|1953.2|1953|1953.2|1953|1953|1953|89
1640339770000|2021-12-24 09:56:10|1953.4|1953.2|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|1126
1640339780000|2021-12-24 09:56:20|1954||1954||1954||1954||0
1640339790000|2021-12-24 09:56:30|1953.8||1953.8||1953.8||1953.8||0
1640339810000|2021-12-24 09:56:50||1953.6||1953.4||1953.6||1953.4|0
1640339820000|2021-12-24 09:57:00|1953.6||1953.8||1953.8||1953.6||0
1640339870000|2021-12-24 09:57:50|1954|1953.6|1954.6|1954.4|1954.6|1954.4|1953.8|1953.6|4910
1640339910000|2021-12-24 09:58:30|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1191
1640339920000|2021-12-24 09:58:40|1954.6||1954.4||1954.6||1954.4||0
1640339930000|2021-12-24 09:58:50|1954.6||1954.6||1954.6||1954.6||0
1640339960000|2021-12-24 09:59:20|1954.4||1954.4||1954.4||1954.4||0
1640339980000|2021-12-24 09:59:40|1954.2|1954|1954.4|1954.2|1954.4|1954.2|1954.2|1954|1655
1640340000000|2021-12-24 10:00:00|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|401
1640340010000|2021-12-24 10:00:10|1954.4||1954.2||1954.4||1954.2||0
1640340020000|2021-12-24 10:00:20|1954|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.4|20
1640340040000|2021-12-24 10:00:40|1953.8|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.6|380
1640340050000|2021-12-24 10:00:50|||||||||185
1640340060000|2021-12-24 10:01:00|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.4|1338
1640340070000|2021-12-24 10:01:10|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.6|1953.2|0
1640340080000|2021-12-24 10:01:20|1953.4|1953|1953.6|1953|1953.6|1953|1953.2|1953|0
1640340090000|2021-12-24 10:01:30||1953.2||1953.2||1953.2||1953.2|0
1640340100000|2021-12-24 10:01:40|1953.4|1953.4|1953.6|1953.2|1953.6|1953.4|1953.4|1953.2|2181
1640340140000|2021-12-24 10:02:20||1953.4||1953.2||1953.4||1953.2|0
1640340150000|2021-12-24 10:02:30|1953.4|1953.4|1954|1953.6|1954|1953.8|1953.4|1953.4|1156
1640340160000|2021-12-24 10:02:40|1953.8|1953.8|1954|1953.6|1954|1953.8|1953.8|1953.6|0
1640340170000|2021-12-24 10:02:50|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|1953.8|1953.4|0
1640340180000|2021-12-24 10:03:00|1954|1953.6|1954.2|1953.8|1954.2|1954|1953.8|1953.6|20
1640340200000|2021-12-24 10:03:20||1954||1953.8||1954||1953.8|0
1640340220000|2021-12-24 10:03:40|1954.4|1954|1954.4|1954|1954.6|1954.4|1954.4|1954|5410
1640340240000|2021-12-24 10:04:00|1954.2|1953.8|1954.6|1954.2|1954.6|1954.2|1954.2|1953.8|1197
1640340250000|2021-12-24 10:04:10||1954.4||1954.2||1954.4||1954.2|500
1640340260000|2021-12-24 10:04:20|1954.4|1954.4|1954.4|1954|1954.4|1954.4|1954.4|1954|1672
1640340280000|2021-12-24 10:04:40|1954.6|1954.2|1954.4|1954|1954.6|1954.2|1954.2|1954|514
1640340300000|2021-12-24 10:05:00|||||||||9
1640340310000|2021-12-24 10:05:10|1954.2|1953.8|1954.4|1954|1954.4|1954|1954|1953.8|1382
1640340320000|2021-12-24 10:05:20|1954.2||1954.2||1954.2||1954.2||0
1640340350000|2021-12-24 10:05:50|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|840
1640340360000|2021-12-24 10:06:00|1954.4||1954.4||1954.4||1954.4||760
1640340370000|2021-12-24 10:06:10|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|0
1640340380000|2021-12-24 10:06:20|1954.8|1954.4|1954.6|1954.4|1954.8|1954.6|1954.6|1954.4|4200
1640340400000|2021-12-24 10:06:40|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|12
1640340410000|2021-12-24 10:06:50|1954.6|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|0
1640340420000|2021-12-24 10:07:00|1955|1954.6|1955|1954.6|1955|1954.8|1954.8|1954.6|3514
1640340450000|2021-12-24 10:07:30|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|0
1640340460000|2021-12-24 10:07:40|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|0
1640340470000|2021-12-24 10:07:50|1954.8|1954.6|1955|1954.8|1955|1954.8|1954.8|1954.6|1654
1640340480000|2021-12-24 10:08:00||1954.6||1954.6||1954.6||1954.6|543
1640340490000|2021-12-24 10:08:10|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.6|1954.4|8
1640340500000|2021-12-24 10:08:20|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|202
1640340510000|2021-12-24 10:08:30||1954.6||1954.8||1954.8||1954.6|510
1640340520000|2021-12-24 10:08:40|1954.8|1954.6|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|202
1640340530000|2021-12-24 10:08:50|1955|1954.6|1955|1954.6|1955|1954.6|1955|1954.6|0
1640340540000|2021-12-24 10:09:00|1954.8|1954.4|1955|1954.6|1955|1954.8|1954.8|1954.4|82
1640340550000|2021-12-24 10:09:10|1954.8||1955||1955||1954.8||0
1640340600000|2021-12-24 10:10:00|||||||||103
1640340610000|2021-12-24 10:10:10|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.8|1954.4|0
1640340640000|2021-12-24 10:10:40|1955.2|1954.8|1955.4|1955|1955.4|1955.2|1955.2|1954.8|2130
1640340650000|2021-12-24 10:10:50|1955.2|1954.8|1955|1954.6|1955.2|1954.8|1954.8|1954.6|851
1640340670000|2021-12-24 10:11:10|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|1954.8|1954.4|74
1640340680000|2021-12-24 10:11:20||1954.6||1954.4||1954.6||1954.4|0
1640340690000|2021-12-24 10:11:30|1954.6|1954.2|1954.6|1954.4|1954.8|1954.4|1954.6|1954.2|0
1640340700000|2021-12-24 10:11:40||1954.2||1954.2||1954.2||1954.2|0
1640340730000|2021-12-24 10:12:10|1954.4||1954.6||1954.6||1954.4||500
1640340740000|2021-12-24 10:12:20|1954.8|1954.4|1954.8|1954.4|1954.8|1954.6|1954.8|1954.4|711
1640340750000|2021-12-24 10:12:30|1954.6|1954.6|1954.8|1954.4|1954.8|1954.6|1954.6|1954.4|782
1640340760000|2021-12-24 10:12:40|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.4|1054
1640340790000|2021-12-24 10:13:10|||||||||2
1640340820000|2021-12-24 10:13:40|1955.2|1955|1955.6|1955.4|1956|1955.6|1955.2|1955|2525
1640340830000|2021-12-24 10:13:50|1955.8||1955.8||1955.8||1955.6||0
1640340840000|2021-12-24 10:14:00|1956|1955.6|1956|1955.6|1956|1955.6|1956|1955.6|0
1640340860000|2021-12-24 10:14:20|1955.8||1955.8||1955.8||1955.8||250
1640340870000|2021-12-24 10:14:30|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|0
1640340880000|2021-12-24 10:14:40||1955.6||1955.4||1955.6||1955.4|500
1640340920000|2021-12-24 10:15:20|1956|1955.6|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1640340930000|2021-12-24 10:15:30|1956|1955.6|1956|1955.6|1956|1955.6|1956|1955.6|256
1640340940000|2021-12-24 10:15:40|1955.8|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|529
1640340950000|2021-12-24 10:15:50|||||||||9
1640340960000|2021-12-24 10:16:00||1955.6||1955.6||1955.6||1955.6|0
1640340970000|2021-12-24 10:16:10|1956|1955.8|1956|1955.6|1956|1955.8|1956|1955.6|1158
1640340980000|2021-12-24 10:16:20|1955.8||1956||1956||1955.8||0
1640340990000|2021-12-24 10:16:30|1956.2|1955.8|1956.4|1956|1956.4|1956.2|1956.2|1955.6|5964
1640341000000|2021-12-24 10:16:40|1956.2||1956.2||1956.2||1956.2||64
1640341010000|2021-12-24 10:16:50|1956.4||1956.4||1956.4||1956.4||0
1640341020000|2021-12-24 10:17:00|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|1099
1640341040000|2021-12-24 10:17:20|1956|1955.6|1956|1955.8|1956.2|1955.8|1955.8|1955.6|326
1640341050000|2021-12-24 10:17:30|1956.2||1956.2||1956.2||1956||2
1640341060000|2021-12-24 10:17:40|1956|1956|1956.2|1956|1956.2|1956|1956|1955.8|120
1640341070000|2021-12-24 10:17:50|1956.4|1956.2|1956.4|1956|1956.6|1956.2|1956.2|1956|1277
1640341080000|2021-12-24 10:18:00|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.6|712
1640341100000|2021-12-24 10:18:20|1956|1955.6|1956.2|1955.8|1956.2|1955.8|1956|1955.6|0
1640341110000|2021-12-24 10:18:30|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|0
1640341120000|2021-12-24 10:18:40|1956.2|1955.8|1956|1955.8|1956.2|1955.8|1956|1955.8|0
1640341130000|2021-12-24 10:18:50|1956.2|1956|1956.4|1956|1956.4|1956|1956.2|1955.8|130
1640341140000|2021-12-24 10:19:00||1956.2||1956||1956.2||1956|0
1640341150000|2021-12-24 10:19:10||1956.2||1956.2||1956.2||1956|0
1640341160000|2021-12-24 10:19:20|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|502
1640341170000|2021-12-24 10:19:30|1956.2||1956.4||1956.4||1956.2||439
1640341180000|2021-12-24 10:19:40|1956.2|1955.8|1956.2|1955.8|1956.2|1956|1956|1955.8|168
1640341190000|2021-12-24 10:19:50|1956.4||1956.4||1956.4||1956.4||0
1640341210000|2021-12-24 10:20:10|1956.2|1956|1956.6|1956.2|1956.6|1956.4|1956.2|1956|3208
1640341220000|2021-12-24 10:20:20|1956.8|1956.4|1957.2|1956.8|1957.2|1956.8|1956.8|1956.2|2586
1640341250000|2021-12-24 10:20:50|1957.4|1957|1957.6|1957.2|1957.6|1957.2|1957.2|1957|1000
1640341260000|2021-12-24 10:21:00|1957.8|1957.4|1957.8|1957.4|1958|1957.4|1957.6|1957.4|0
1640341270000|2021-12-24 10:21:10|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1640341280000|2021-12-24 10:21:20|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|20
1640341290000|2021-12-24 10:21:30|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|0
1640341300000|2021-12-24 10:21:40|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.4|1957|1319
1640341310000|2021-12-24 10:21:50|1957.2||1957.4||1957.4||1957.2||0
1640341320000|2021-12-24 10:22:00|1957.2||1957.2||1957.2||1957.2||0
1640341330000|2021-12-24 10:22:10|1957.4|1956.8|1957.2|1956.8|1957.4|1956.8|1957|1956.8|502
1640341340000|2021-12-24 10:22:20|1957|1956.6|1957.2|1956.8|1957.2|1956.8|1957|1956.6|0
1640341370000|2021-12-24 10:22:50|||||||||5
1640341380000|2021-12-24 10:23:00|1957.4|1957|1957|1956.4|1957.4|1957.2|1957|1956.4|2917
1640341390000|2021-12-24 10:23:10|1957.2|1956.6|1957.4|1956.8|1957.4|1957|1957.2|1956.6|338
1640341400000|2021-12-24 10:23:20|1957.2|1957|1957.6|1957.2|1957.6|1957.4|1957.2|1957|267
1640341410000|2021-12-24 10:23:30|1957.4|1957.4|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|0
1640341420000|2021-12-24 10:23:40|1957.4|1957.2|1957.6|1957.2|1957.6|1957.2|1957.4|1957.2|257
1640341430000|2021-12-24 10:23:50|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|754
1640341440000|2021-12-24 10:24:00|1957.6|1957.2|1957.6|1957.4|1957.6|1957.4|1957.4|1957.2|293
1640341450000|2021-12-24 10:24:10|1957.8|1957.6|1957.8|1957.6|1958|1957.6|1957.6|1957.6|1779
1640341460000|2021-12-24 10:24:20|1957.6|1957.4|1957.8|1957.4|1957.8|1957.4|1957.6|1957.2|173
1640341470000|2021-12-24 10:24:30|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|1712
1640341480000|2021-12-24 10:24:40|1958|1957.4|1958.2|1957.8|1958.2|1957.8|1957.8|1957.4|2799
1640341490000|2021-12-24 10:24:50|1958|1957.6|1958.2|1957.8|1958.4|1958|1957.8|1957.6|783
1640341500000|2021-12-24 10:25:00|||||||||498
1640341520000|2021-12-24 10:25:20|1958|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.4|13366
1640341530000|2021-12-24 10:25:30|1958|1957.4|1958|1957.6|1958|1957.6|1957.6|1957.4|2994
1640341540000|2021-12-24 10:25:40|1957.8|1957.4|1958|1957.6|1958|1957.8|1957.8|1957.4|1375
1640341560000|2021-12-24 10:26:00|1957.8||1957.8||1958||1957.8||0
1640341570000|2021-12-24 10:26:10|1958|1957.4|1958|1957.4|1958|1957.6|1957.6|1957.4|1000
1640341580000|2021-12-24 10:26:20|1957.8||1957.8||1957.8||1957.8||0
1640341590000|2021-12-24 10:26:30|1958||1958||1958||1957.8||0
1640341600000|2021-12-24 10:26:40|1957.8||1958||1958||1957.8||0
1640341630000|2021-12-24 10:27:10|1957.8|1957.6|1958|1957.6|1958|1957.6|1957.6|1957.6|0
1640341640000|2021-12-24 10:27:20|1957.8|1957.4|1957.8|1957.4|1958|1957.4|1957.6|1957.4|930
1640341660000|2021-12-24 10:27:40|1957.6|1957.6|1957.8|1957.4|1957.8|1957.6|1957.6|1957.4|1827
1640341670000|2021-12-24 10:27:50|1957.6|1957.6|1957.6|1957.4|1957.6|1957.6|1957.6|1957.4|0
1640341680000|2021-12-24 10:28:00|1957.4|1957.2|1958|1957.6|1958|1957.6|1957.4|1957.2|4833
1640341690000|2021-12-24 10:28:10|1957.8|1957.8|1958|1957.8|1958|1957.8|1957.8|1957.8|150
1640341700000|2021-12-24 10:28:20||1957.6||1957.8||1957.8||1957.6|0
1640341710000|2021-12-24 10:28:30|1958.2|1958|1958.2|1958|1958.4|1958|1958.2|1958|4122
1640341730000|2021-12-24 10:28:50|1958.4|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|79
1640341770000|2021-12-24 10:29:30|||||||||140
1640341790000|2021-12-24 10:29:50|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958.2|1957.8|1429
1640341820000|2021-12-24 10:30:20|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|2078
1640341860000|2021-12-24 10:31:00|1957.4||1957.6||1957.6||1957.4||0
1640341870000|2021-12-24 10:31:10||1957.4||1957.4||1957.4||1957.2|745
1640341880000|2021-12-24 10:31:20||1957.2||1957.2||1957.2||1957.2|800
1640341900000|2021-12-24 10:31:40|1957.4||1957.4||1957.6||1957.4||0
1640341910000|2021-12-24 10:31:50|1957.8|1957.4|1958|1957.6|1958|1957.6|1957.8|1957.4|6773
1640341920000|2021-12-24 10:32:00|1957.8||1957.8||1957.8||1957.8||0
1640341940000|2021-12-24 10:32:20|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|1131
1640341950000|2021-12-24 10:32:30||1957.8||1957.8||1957.8||1957.8|0
1640341970000|2021-12-24 10:32:50|||||||||1
1640341980000|2021-12-24 10:33:00||1957.6||1957.8||1957.8||1957.6|1635
1640341990000|2021-12-24 10:33:10|1957.8|1957.6|1957.8|1957.6|1958|1957.8|1957.8|1957.6|1134
1640342000000|2021-12-24 10:33:20|1958|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.6|694
1640342010000|2021-12-24 10:33:30|||||||||376
1640342020000|2021-12-24 10:33:40|1957.8|1957.8|1958|1957.6|1958|1957.8|1957.8|1957.6|0
1640342030000|2021-12-24 10:33:50|1958.2|1957.8|1957.8|1957.4|1958.2|1958|1957.6|1957.4|13033
1640342040000|2021-12-24 10:34:00|1957.6||1957.8||1957.8||1957.6||0
1640342050000|2021-12-24 10:34:10|1957.6||1957.8||1957.8||1957.6||0
1640342060000|2021-12-24 10:34:20||1957.6||1957.4||1957.6||1957.4|1004
1640342070000|2021-12-24 10:34:30|1958|1957.6|1957.8|1957.6|1958|1957.6|1957.8|1957.4|2367
1640342080000|2021-12-24 10:34:40|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|1957.6|1957.4|100
1640342090000|2021-12-24 10:34:50|1957.8||1957.6||1957.8||1957.6||0
1640342110000|2021-12-24 10:35:10|||||||||433
1640342120000|2021-12-24 10:35:20|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|1957.4|1957.2|309
1640342130000|2021-12-24 10:35:30|1957.6|1957|1957.2|1956.8|1957.6|1957|1957.2|1956.8|666
1640342140000|2021-12-24 10:35:40|1957|1956.6|1956.8|1956.4|1957|1956.6|1956.8|1956.4|474
1640342150000|2021-12-24 10:35:50|1957|1956.6|1957|1956.6|1957|1956.8|1956.8|1956.6|1256
1640342160000|2021-12-24 10:36:00|1956.8||1956.8||1956.8||1956.8||878
1640342170000|2021-12-24 10:36:10|1957|1956.8|1957|1956.6|1957|1956.8|1957|1956.6|1927
1640342180000|2021-12-24 10:36:20|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|863
1640342200000|2021-12-24 10:36:40|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|1957.2|1956.8|4376
1640342220000|2021-12-24 10:37:00|1957.4|1957|1957.8|1957.4|1957.8|1957.6|1957.4|1957|3306
1640342230000|2021-12-24 10:37:10|1957.6||1957.8||1957.8||1957.6||0
1640342240000|2021-12-24 10:37:20|1958|1957.6|1958.2|1957.8|1958.2|1958|1958|1957.6|557
1640342250000|2021-12-24 10:37:30||1958||1958||1958||1958|0
1640342260000|2021-12-24 10:37:40|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|1958.4|1958.2|100
1640342270000|2021-12-24 10:37:50|1958.6|1958.4|1958.8|1958.4|1958.8|1958.4|1958.6|1958.2|100
1640342280000|2021-12-24 10:38:00|1958.6|1958.6|1959|1958.6|1959|1958.6|1958.6|1958.4|1311
1640342290000|2021-12-24 10:38:10|1958.8|1958.8|1959|1958.8|1959.2|1959|1958.8|1958.8|504
1640342310000|2021-12-24 10:38:30|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1958.8|1383
1640342340000|2021-12-24 10:39:00|1959|1958.8|1959|1958.8|1959.2|1958.8|1959|1958.6|2233
1640342350000|2021-12-24 10:39:10|1959.2||1959.2||1959.2||1959.2||0
1640342360000|2021-12-24 10:39:20|1959|1959|1959.2|1958.8|1959.6|1959.2|1959|1958.8|1627
1640342370000|2021-12-24 10:39:30|1959|1959|1959.2|1959|1959.2|1959|1959|1958.6|100
1640342390000|2021-12-24 10:39:50|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|185
1640342400000|2021-12-24 10:40:00|1959.2|1959|1959.2|1958.8|1959.4|1959|1959.2|1958.8|204
1640342410000|2021-12-24 10:40:10|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|0
1640342420000|2021-12-24 10:40:20|1959.2||1959.4||1959.4||1959.2||1200
1640342430000|2021-12-24 10:40:30|1959.2||1959.4||1959.4||1959.2||0
1640342450000|2021-12-24 10:40:50|1959.2|1959.2|1959.4|1959|1959.6|1959.2|1959.2|1959|500
1640342470000|2021-12-24 10:41:10|1959.2|1958.8|1959.4|1959|1959.4|1959|1959.2|1958.8|100
1640342480000|2021-12-24 10:41:20|1959.2||1959.4||1959.4||1959.2||0
1640342490000|2021-12-24 10:41:30|1959.2|1959.2|1959.4|1959.2|1959.4|1959.2|1959.2|1959.2|0
1640342500000|2021-12-24 10:41:40|1959.2|1959|1958.8|1958.6|1959.2|1959|1958.8|1958.6|1044
1640342510000|2021-12-24 10:41:50|1958.6|1958.4|1958.6|1958.4|1958.8|1958.4|1958.6|1958.4|0
1640342520000|2021-12-24 10:42:00|1958.4|1958.2|1958.8|1958.6|1958.8|1958.6|1958.4|1958.2|1109
1640342530000|2021-12-24 10:42:10|1958.6|1958.4|1958.6|1958.2|1958.6|1958.4|1958.4|1958.2|60
1640342540000|2021-12-24 10:42:20|1958.4|1958|1958.4|1958|1958.4|1958|1958.2|1958|1000
1640342550000|2021-12-24 10:42:30|1958.2||1958.2||1958.4||1958.2||2
1640342560000|2021-12-24 10:42:40|1958.4||1958.2||1958.4||1958.2||0
1640342570000|2021-12-24 10:42:50|1958|1957.8|1958.2|1957.8|1958.2|1957.8|1958|1957.8|198
1640342590000|2021-12-24 10:43:10|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.6|1957.4|200
1640342600000|2021-12-24 10:43:20|1958|1957.6|1957.8|1957.4|1958|1957.6|1957.8|1957.4|0
1640342610000|2021-12-24 10:43:30||1957.6||1957.4||1957.6||1957.4|648
1640342640000|2021-12-24 10:44:00|1957.6|1957.2|1957.2|1956.8|1957.6|1957.2|1957.2|1956.8|1008
1640342650000|2021-12-24 10:44:10|1957||1957.2||1957.2||1957||1000
1640342660000|2021-12-24 10:44:20|1957|1957|1957.2|1956.8|1957.4|1957|1957|1956.6|0
1640342670000|2021-12-24 10:44:30|1957|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|0
1640342680000|2021-12-24 10:44:40|1956.8|1956.4|1957.2|1957|1957.4|1957.2|1956.8|1956.4|973
1640342690000|2021-12-24 10:44:50||1956.8||1956.8||1956.8||1956.8|200
1640342700000|2021-12-24 10:45:00||1957||1956.8||1957||1956.8|0
1640342720000|2021-12-24 10:45:20|1957|1957|1957.8|1957.4|1957.8|1957.6|1957|1956.8|7326
1640342730000|2021-12-24 10:45:30|1958|1957.6|1958|1957.6|1958|1957.6|1958|1957.6|0
1640342740000|2021-12-24 10:45:40|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|1957.8|1957.4|14
1640342750000|2021-12-24 10:45:50|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.6|500
1640342760000|2021-12-24 10:46:00|1958.2|1957.8|1958|1957.6|1958.2|1958|1957.8|1957.4|1004
1640342770000|2021-12-24 10:46:10|1958.2||1957.8||1958.2||1957.8||0
1640342780000|2021-12-24 10:46:20|||||||||2
1640342800000|2021-12-24 10:46:40|||||||||1235
1640342810000|2021-12-24 10:46:50||1957.4||1957.4||1957.4||1957.4|0
1640342820000|2021-12-24 10:47:00|1957.6||1957.8||1957.8||1957.6||0
1640342830000|2021-12-24 10:47:10|1958|1957.6|1958|1957.6|1958|1957.6|1957.8|1957.4|1418
1640342840000|2021-12-24 10:47:20|1957.8||1957.8||1957.8||1957.8||0
1640342860000|2021-12-24 10:47:40|1958|1957.4|1958.2|1957.8|1958.2|1957.8|1958|1957.4|2023
1640342870000|2021-12-24 10:47:50|1958|1957.6|1957.6|1957.4|1958|1957.6|1957.6|1957.4|207
1640342880000|2021-12-24 10:48:00||1957.2||1957.4||1957.4||1957.2|2832
1640342890000|2021-12-24 10:48:10|||||||||1317
1640342900000|2021-12-24 10:48:20|1957.8|1957.6|1958|1957.6|1958.2|1957.8|1957.8|1957.6|10080
1640342910000|2021-12-24 10:48:30|1958.2|1957.8|1958.2|1957.8|1958.2|1958|1958|1957.8|130
1640342930000|2021-12-24 10:48:50|1958||1958.2||1958.2||1958||0
1640342940000|2021-12-24 10:49:00|1958|1958|1957.8|1957.6|1958|1958|1957.8|1957.6|930
1640342950000|2021-12-24 10:49:10|1957.6|1957.4|1957.4|1957|1957.8|1957.6|1957.4|1957|2438
1640342960000|2021-12-24 10:49:20|1957.2||1957.2||1957.2||1957.2||0
1640342990000|2021-12-24 10:49:50||1956.8||1956.8||1956.8||1956.8|0
1640343050000|2021-12-24 10:50:50|1957|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|205
1640343080000|2021-12-24 10:51:20|1956.8||1957||1957||1956.8||114
1640343090000|2021-12-24 10:51:30|1956.8||1956.8||1956.8||1956.8||10
1640343100000|2021-12-24 10:51:40|1957||1957||1957||1957||0
1640343110000|2021-12-24 10:51:50|1956.8||1957||1957||1956.8||0
1640343120000|2021-12-24 10:52:00|1956.8||1956.8||1957||1956.8||0
1640343140000|2021-12-24 10:52:20|||||||||2
1640343150000|2021-12-24 10:52:30|1957|1956.8|1957|1956.8|1957|1956.8|1957|1956.8|1298
1640343160000|2021-12-24 10:52:40|1956.8|1956.6|1957|1956.6|1957|1956.6|1956.8|1956.6|0
1640343170000|2021-12-24 10:52:50|1956.8|1956.4|1956.4|1956.2|1956.8|1956.4|1956.4|1956|199
1640343180000|2021-12-24 10:53:00||1956||1956.2||1956.2||1956|0
1640343190000|2021-12-24 10:53:10||1956||1956||1956||1956|0
1640343230000|2021-12-24 10:53:50||1956.2||1956.2||1956.2||1956.2|0
1640343240000|2021-12-24 10:54:00|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|1956.6|1956.4|316
1640343250000|2021-12-24 10:54:10||1956.2||1956.2||1956.4||1956.2|0
1640343280000|2021-12-24 10:54:40|1956.4||1956.4||1956.6||1956.4||682
1640343300000|2021-12-24 10:55:00|1956.6||1956.6||1956.6||1956.6||0
1640343310000|2021-12-24 10:55:10|1956.4||1956.6||1956.6||1956.4||0
1640343320000|2021-12-24 10:55:20|1956.4||1956.4||1956.4||1956.4||0
1640343330000|2021-12-24 10:55:30|1956.6||1956.6||1956.6||1956.6||535
1640343340000|2021-12-24 10:55:40|1956.4|1955.8|1956|1955.6|1956.4|1956|1956|1955.4|15955
1640343350000|2021-12-24 10:55:50|||||||||555
1640343370000|2021-12-24 10:56:10|1955.8|1955.4|1955.4|1955.2|1955.8|1955.4|1955.4|1955.2|1722
1640343390000|2021-12-24 10:56:30|1955.6|1955|1955.8|1955.4|1955.8|1955.4|1955.6|1955|2870
1640343400000|2021-12-24 10:56:40||1955.6||1955.6||1955.6||1955.6|0
1640343420000|2021-12-24 10:57:00|||||||||100
1640343430000|2021-12-24 10:57:10||1955.4||1955.4||1955.4||1955.4|0
1640343440000|2021-12-24 10:57:20|1955.6|1955.6|1955.6|1955.4|1955.6|1955.6|1955.6|1955.4|1385
1640343450000|2021-12-24 10:57:30|1955.4|1955.2|1955.2|1955|1955.4|1955.2|1955.2|1954.8|886
1640343460000|2021-12-24 10:57:40|1955.4|1955.2|1955.8|1955.6|1955.8|1955.6|1955.4|1955.2|2638
1640343470000|2021-12-24 10:57:50|1955.6|1955.4|1955.6|1955.2|1955.6|1955.4|1955.6|1955.2|1043
1640343480000|2021-12-24 10:58:00|1955.4|1955|1955.2|1954.8|1955.4|1955|1955.2|1954.8|0
1640343490000|2021-12-24 10:58:10|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.8|1954.4|0
1640343510000|2021-12-24 10:58:30|1954.6|1954.2|1954.6|1954.4|1954.6|1954.4|1954.6|1954.2|100
1640343520000|2021-12-24 10:58:40|1954.4|1954.2|1954.4|1954|1954.4|1954.2|1954.4|1954|0
1640343530000|2021-12-24 10:58:50|1954.6|1954.2|1954.4|1954|1954.6|1954.2|1954.4|1954|0
1640343540000|2021-12-24 10:59:00|1954.2||1954.2||1954.2||1954.2||0
1640343560000|2021-12-24 10:59:20|1954|1953.8|1954.2|1953.8|1954.2|1954|1954|1953.6|6974
1640343570000|2021-12-24 10:59:30|1954|1953.6|1954|1953.6|1954|1953.8|1953.8|1953.4|867
1640343580000|2021-12-24 10:59:40||1953.8||1953.6||1953.8||1953.6|0
1640343600000|2021-12-24 11:00:00|1953.8|1953.8|1954|1953.6|1954|1953.8|1953.8|1953.6|420
1640343620000|2021-12-24 11:00:20|1953.8||1953.8||1953.8||1953.8||0
1640343630000|2021-12-24 11:00:30|1954|1953.8|1954|1953.6|1954|1953.8|1954|1953.6|1181
1640343640000|2021-12-24 11:00:40|1953.8||1953.8||1954||1953.8||162
1640343650000|2021-12-24 11:00:50|1953.6|1953.4|1953.8|1953.4|1953.8|1953.4|1953.4|1953.2|552
1640343660000|2021-12-24 11:01:00|1954|1953.2|1953.8|1953.4|1954|1953.4|1953.8|1953.2|0
1640343670000|2021-12-24 11:01:10|1953.6|1953.2|1953.6|1953.2|1953.8|1953.4|1953.4|1953.2|0
1640343700000|2021-12-24 11:01:40|1953.4||1953.4||1953.4||1953.4||0
1640343710000|2021-12-24 11:01:50|1953.6||1953.6||1953.6||1953.6||0
1640343720000|2021-12-24 11:02:00|1953.4|1953|1953|1952.8|1953.4|1953|1953|1952.8|222
1640343730000|2021-12-24 11:02:10|1953.2|1953|1953|1952.6|1953.4|1953.2|1953|1952.6|1223
1640343740000|2021-12-24 11:02:20|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1640343750000|2021-12-24 11:02:30||1952.8||1952.6||1952.8||1952.6|0
1640343760000|2021-12-24 11:02:40|1952.8|1952.8|1952.4|1952|1952.8|1952.8|1952.2|1952|635
1640343800000|2021-12-24 11:03:20||1952.2||1952.2||1952.2||1952.2|0
1640343810000|2021-12-24 11:03:30|1952.2|1952|1952.2|1952|1952.4|1952|1952.2|1952|0
1640343860000|2021-12-24 11:04:20|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1952|1951.8|4002
1640343870000|2021-12-24 11:04:30|1952||1952||1952.2||1952||0
1640343880000|2021-12-24 11:04:40|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1951.8|1951.6|1323
1640343900000|2021-12-24 11:05:00|1952||1951.8||1952||1951.8||0
1640343920000|2021-12-24 11:05:20|1951.6|1951.4|1951.8|1951.6|1951.8|1951.6|1951.6|1951.4|254
1640343950000|2021-12-24 11:05:50|1952||1951.8||1952.2||1951.8||370
1640343990000|2021-12-24 11:06:30|1952|1951.8|1952.2|1951.8|1952.4|1952.2|1952|1951.8|1477
1640344000000|2021-12-24 11:06:40|1952|1952|1951.8|1951.6|1952|1952|1951.8|1951.6|2764
1640344010000|2021-12-24 11:06:50|1952|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|0
1640344020000|2021-12-24 11:07:00|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|1250
1640344030000|2021-12-24 11:07:10|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951.2|0
1640344050000|2021-12-24 11:07:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|0
1640344060000|2021-12-24 11:07:40|1951.4||1951.4||1951.6||1951.4||0
1640344070000|2021-12-24 11:07:50|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.6|1951.2|36
1640344080000|2021-12-24 11:08:00|1951.4|1951|1951.4|1951|1951.4|1951|1951.2|1951|2
1640344100000|2021-12-24 11:08:20|1951.2|1951.2|1951.2|1951|1951.2|1951.2|1951.2|1951|0
1640344110000|2021-12-24 11:08:30|1951.4|1951.2|1951.2|1950.8|1951.4|1951.2|1951|1950.8|560
1640344130000|2021-12-24 11:08:50|1951|1950.6|1950.8|1950.6|1951.2|1950.8|1950.8|1950.6|2138
1640344140000|2021-12-24 11:09:00|1951|1950.8|1950.8|1950.4|1951|1950.8|1950.6|1950.4|34
1640344170000|2021-12-24 11:09:30||1950.6||1950.4||1950.6||1950.4|0
1640344200000|2021-12-24 11:10:00|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950.2|197
1640344210000|2021-12-24 11:10:10|1950.8|1950.4|1950.8|1950.4|1950.8|1950.6|1950.8|1950.4|0
1640344240000|2021-12-24 11:10:40|1951|1950.6|1951.2|1950.8|1951.2|1950.8|1951|1950.6|1360
1640344260000|2021-12-24 11:11:00|1951.4|1951|1951.2|1950.8|1951.4|1951|1951.2|1950.8|263
1640344270000|2021-12-24 11:11:10|1951||1951||1951.2||1951||2
1640344280000|2021-12-24 11:11:20|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|265
1640344290000|2021-12-24 11:11:30|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|1951.2|1950.8|0
1640344300000|2021-12-24 11:11:40|1951.4|1951|1951.4|1951|1951.4|1951|1951.4|1951|0
1640344320000|2021-12-24 11:12:00|1951.2|1951.2|1951.8|1951.4|1951.8|1951.6|1951.2|1951.2|1781
1640344340000|2021-12-24 11:12:20|1951.4|1951.2|1951.8|1951.6|1951.8|1951.6|1951.4|1951.2|5227
1640344450000|2021-12-24 11:14:10|1951.6|1951.4|1951.6|1951.2|1951.6|1951.4|1951.4|1951.2|1573
1640344460000|2021-12-24 11:14:20|1951.4||1951.6||1951.6||1951.4||0
1640344470000|2021-12-24 11:14:30|1951.4||1951.4||1951.4||1951.4||0
1640344490000|2021-12-24 11:14:50|1951.2|1951|1951.4|1951|1951.4|1951|1951.2|1951|221
1640344500000|2021-12-24 11:15:00|1951.2||1951.4||1951.4||1951.2||0
1640344510000|2021-12-24 11:15:10|1951.6|1951.2|1951.8|1951.6|1952|1951.8|1951.6|1951.2|2274
1640344540000|2021-12-24 11:15:40|1952||1952||1952||1952||0
1640344560000|2021-12-24 11:16:00|1951.8||1951.8||1951.8||1951.8||0
1640344570000|2021-12-24 11:16:10|1952||1952||1952||1952||0
1640344580000|2021-12-24 11:16:20|1951.8|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.6|504
1640344590000|2021-12-24 11:16:30|1952||1952||1952||1951.8||0
1640344600000|2021-12-24 11:16:40|1951.8||1951.8||1952||1951.8||0
1640344610000|2021-12-24 11:16:50|1951.6|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|340
1640344620000|2021-12-24 11:17:00|1951.6||1951.6||1951.6||1951.6||0
1640344640000|2021-12-24 11:17:20|1951.8|1951.2|1951.6|1951.4|1951.8|1951.4|1951.6|1951.2|0
1640344650000|2021-12-24 11:17:30|1951.4|1951.2|1951.8|1951.4|1951.8|1951.6|1951.4|1951|1396
1640344660000|2021-12-24 11:17:40|1952|1951.6|1952|1951.6|1952|1951.8|1952|1951.6|0
1640344690000|2021-12-24 11:18:10|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|2900
1640344730000|2021-12-24 11:18:50|1952.2||1952.4||1952.4||1952.2||0
1640344760000|2021-12-24 11:19:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1640344770000|2021-12-24 11:19:30|1952.4|1952|1952.4|1952|1952.4|1952|1952.2|1952|100
1640344780000|2021-12-24 11:19:40|1952.2||1952.2||1952.2||1952.2||2083
1640344790000|2021-12-24 11:19:50|1952.4||1952.2||1952.4||1952.2||1134
1640344800000|2021-12-24 11:20:00|1952.4||1952.2||1952.4||1952.2||0
1640344830000|2021-12-24 11:20:30|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|344
1640344850000|2021-12-24 11:20:50|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640344890000|2021-12-24 11:21:30|1952.2|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952.2|0
1640344900000|2021-12-24 11:21:40|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640344910000|2021-12-24 11:21:50|1952.2||1952.4||1952.4||1952.2||0
1640344930000|2021-12-24 11:22:10|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.4|9496
1640344970000|2021-12-24 11:22:50|1952.2|1951.8|1952.4|1952|1952.6|1952.2|1952.2|1951.8|1830
1640344980000|2021-12-24 11:23:00|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1640344990000|2021-12-24 11:23:10|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640345000000|2021-12-24 11:23:20||1952.2||1952.2||1952.2||1952.2|0
1640345010000|2021-12-24 11:23:30|1952.6||1952.6||1952.6||1952.6||0
1640345020000|2021-12-24 11:23:40|1952.4||1952.6||1952.6||1952.4||6
1640345030000|2021-12-24 11:23:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|1565
1640345040000|2021-12-24 11:24:00|1952.6||1952.6||1952.6||1952.6||0
1640345050000|2021-12-24 11:24:10|1952.4|1952.2|1952.4|1952|1952.4|1952.2|1952.4|1952|233
1640345060000|2021-12-24 11:24:20|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|0
1640345110000|2021-12-24 11:25:10|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|2500
1640345130000|2021-12-24 11:25:30|1952.4||1952.4||1952.4||1952.4||0
1640345170000|2021-12-24 11:26:10|1952.6||1952.6||1952.6||1952.6||0
1640345180000|2021-12-24 11:26:20|1952.4||1952.4||1952.4||1952.4||0
1640345250000|2021-12-24 11:27:30|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1951.8|310
1640345280000|2021-12-24 11:28:00|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.6|1136
1640345290000|2021-12-24 11:28:10|1952.4|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.4|0
1640345300000|2021-12-24 11:28:20|1952.6||1952.8||1952.8||1952.6||100
1640345310000|2021-12-24 11:28:30|1953|1952.6|1952.8|1952.6|1953|1952.8|1952.8|1952.6|1741
1640345320000|2021-12-24 11:28:40|1953||1953||1953||1953||0
1640345340000|2021-12-24 11:29:00||1952.8||1952.8||1952.8||1952.8|0
1640345350000|2021-12-24 11:29:10|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|0
1640345360000|2021-12-24 11:29:20|1952.8||1952.8||1952.8||1952.8||0
1640345390000|2021-12-24 11:29:50|1953||1952.8||1953||1952.8||0
1640345400000|2021-12-24 11:30:00|1953|1952.4|1952.8|1952.4|1953|1952.4|1952.8|1952.4|1573
1640345410000|2021-12-24 11:30:10|1952.6|1952.6|1952.8|1952.6|1952.8|1952.6|1952.6|1952.6|462
1640345430000|2021-12-24 11:30:30|1953|1952.8|1953.4|1953.2|1953.6|1953.2|1953|1952.6|4404
1640345440000|2021-12-24 11:30:40|1953.2|1953|1953|1952.8|1953.2|1953|1953|1952.6|0
1640345460000|2021-12-24 11:31:00|1953.2|1953|1953.4|1953|1953.4|1953|1953.2|1953|0
1640345470000|2021-12-24 11:31:10||1952.8||1952.8||1952.8||1952.8|0
1640345480000|2021-12-24 11:31:20|1953.2|1953|1953|1952.8|1953.4|1953|1953|1952.8|504
1640345500000|2021-12-24 11:31:40|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.6|1952.4|506
1640345510000|2021-12-24 11:31:50|1952.6|1952.4|1952.8|1952.6|1953|1952.6|1952.6|1952.2|2186
1640345520000|2021-12-24 11:32:00|1953||1953||1953||1953||0
1640345530000|2021-12-24 11:32:10|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|0
1640345570000|2021-12-24 11:32:50|1952.6|1952.2|1952.6|1952.4|1952.8|1952.4|1952.4|1952.2|240
1640345580000|2021-12-24 11:33:00|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|0
1640345610000|2021-12-24 11:33:30|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|150
1640345630000|2021-12-24 11:33:50|||||||||254
1640345640000|2021-12-24 11:34:00|1952.6|1952.6|1953|1952.6|1953|1952.8|1952.6|1952.6|2843
1640345650000|2021-12-24 11:34:10|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1640345660000|2021-12-24 11:34:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1640345670000|2021-12-24 11:34:30|1953.2|1953|1953|1952.8|1953.2|1953|1952.8|1952.6|9724
1640345680000|2021-12-24 11:34:40|1953.2|1952.6|1953|1952.6|1953.2|1952.8|1953|1952.6|0
1640345690000|2021-12-24 11:34:50|1952.8||1952.8||1952.8||1952.8||0
1640345700000|2021-12-24 11:35:00|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|926
1640345720000|2021-12-24 11:35:20|1952.8|1952.4|1952.8|1952.4|1952.8|1952.6|1952.8|1952.4|0
1640345730000|2021-12-24 11:35:30||1952.6||1952.4||1952.6||1952.4|0
1640345760000|2021-12-24 11:36:00|1953|1952.6|1953|1952.6|1953|1952.8|1953|1952.6|0
1640345780000|2021-12-24 11:36:20|1952.8||1952.8||1952.8||1952.8||0
1640345790000|2021-12-24 11:36:30|1953||1953||1953||1953||0
1640345800000|2021-12-24 11:36:40|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1640345810000|2021-12-24 11:36:50|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1640345820000|2021-12-24 11:37:00|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|0
1640345830000|2021-12-24 11:37:10||1953||1952.8||1953||1952.8|150
1640345840000|2021-12-24 11:37:20|1953||1953||1953||1953||9
1640345850000|2021-12-24 11:37:30|1953.2||1953||1953.2||1953||256
1640345860000|2021-12-24 11:37:40|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|0
1640345870000|2021-12-24 11:37:50|1953.4|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953|1123
1640345900000|2021-12-24 11:38:20|1953.4|1953.4|1953.6|1953.4|1953.6|1953.4|1953.4|1953.4|2569
1640345910000|2021-12-24 11:38:30|1953.8|1953.6|1953.8|1953.4|1953.8|1953.6|1953.8|1953.4|130
1640345920000|2021-12-24 11:38:40|1953.6||1953.6||1953.6||1953.6||400
1640345930000|2021-12-24 11:38:50|1953.8||1953.6||1953.8||1953.6||110
1640345940000|2021-12-24 11:39:00|1953.8||1953.8||1953.8||1953.6||500
1640345950000|2021-12-24 11:39:10|1953.6||1953.6||1953.6||1953.6||0
1640345960000|2021-12-24 11:39:20|1953.4|1953.2|1953.4|1953.2|1953.6|1953.2|1953.4|1953.2|1993
1640345970000|2021-12-24 11:39:30|1953.6||1953.4||1953.6||1953.4||0
1640345980000|2021-12-24 11:39:40|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|657
1640345990000|2021-12-24 11:39:50|1953.4||1953.4||1953.4||1953.4||775
1640346000000|2021-12-24 11:40:00|1953.2||1953.2||1953.2||1953.2||0
1640346030000|2021-12-24 11:40:30|1953|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.4|2583
1640346040000|2021-12-24 11:40:40||1952.8||1952.6||1952.8||1952.6|800
1640346050000|2021-12-24 11:40:50||1952.8||1952.8||1952.8||1952.8|0
1640346090000|2021-12-24 11:41:30|1952.8|1952.6|1952.8|1952.4|1952.8|1952.6|1952.6|1952.2|850
1640346100000|2021-12-24 11:41:40|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|0
1640346110000|2021-12-24 11:41:50|1952.6|1952|1952.6|1952.2|1952.6|1952.2|1952.6|1952|0
1640346160000|2021-12-24 11:42:40|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640346170000|2021-12-24 11:42:50|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|287
1640346180000|2021-12-24 11:43:00|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|0
1640346190000|2021-12-24 11:43:10|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640346200000|2021-12-24 11:43:20|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.6|319
1640346210000|2021-12-24 11:43:30|1952.2|1951.8|1952|1951.8|1952.2|1951.8|1952|1951.6|120
1640346220000|2021-12-24 11:43:40|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.6|500
1640346240000|2021-12-24 11:44:00||1951.4||1951.6||1951.6||1951.4|0
1640346250000|2021-12-24 11:44:10|1951.8|1951.4|1951.6|1951.2|1951.8|1951.6|1951.6|1951.2|100
1640346270000|2021-12-24 11:44:30|1951.4|1951|1951.2|1950.8|1951.4|1951|1951.2|1950.8|0
1640346300000|2021-12-24 11:45:00|||||||||450
1640346320000|2021-12-24 11:45:20|1951.4|1951|1951.4|1951|1951.4|1951.2|1951.4|1951|376
1640346330000|2021-12-24 11:45:30|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|0
1640346340000|2021-12-24 11:45:40|||||||||1000
1640346350000|2021-12-24 11:45:50|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.2|1951|3578
1640346360000|2021-12-24 11:46:00||1951.4||1951.4||1951.4||1951.4|0
1640346370000|2021-12-24 11:46:10|||||||||439
1640346380000|2021-12-24 11:46:20|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.4|1951|283
1640346390000|2021-12-24 11:46:30|1951.2|1951.2|1951.4|1951|1951.4|1951.2|1951.2|1951|140
1640346400000|2021-12-24 11:46:40|1951.2|1951.2|1951.6|1951.2|1951.6|1951.2|1951.2|1951.2|0
1640346410000|2021-12-24 11:46:50|1951.4|1951|1951.4|1951|1951.6|1951.2|1951.4|1951|500
1640346420000|2021-12-24 11:47:00|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|0
1640346430000|2021-12-24 11:47:10|1951.8|1951.4|1951.8|1951.4|1952|1951.6|1951.8|1951.4|1061
1640346460000|2021-12-24 11:47:40|1952|1951.6|1952|1951.6|1952|1951.6|1952|1951.6|0
1640346470000|2021-12-24 11:47:50|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|0
1640346480000|2021-12-24 11:48:00|1952|1951.6|1951.8|1951.6|1952|1951.6|1951.8|1951.4|0
1640346490000|2021-12-24 11:48:10|1952|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.8|1384
1640346510000|2021-12-24 11:48:30|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640346520000|2021-12-24 11:48:40|1952.6|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952|0
1640346530000|2021-12-24 11:48:50|1952.4|1952|1952.4|1952|1952.4|1952.2|1952.2|1952|1350
1640346540000|2021-12-24 11:49:00|1952.2|1951.8|1952|1951.8|1952.2|1951.8|1952|1951.6|500
1640346560000|2021-12-24 11:49:20|1952.2||1952||1952.2||1952||0
1640346570000|2021-12-24 11:49:30|1952.2|1952|1952.4|1952|1952.4|1952|1952.2|1952|0
1640346580000|2021-12-24 11:49:40|1952.2||1952.4||1952.4||1952.2||48
1640346590000|2021-12-24 11:49:50|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1951.8|1951.6|4272
1640346600000|2021-12-24 11:50:00|1951.8|1951.8|1951.8|1951.4|1952|1951.8|1951.8|1951.4|1667
1640346620000|2021-12-24 11:50:20|1951.6|1951.2|1951.6|1951.4|1951.8|1951.6|1951.6|1951.2|2143
1640346630000|2021-12-24 11:50:30|1951.8|1951.2|1951.8|1951.4|1951.8|1951.6|1951.8|1951.2|1408
1640346640000|2021-12-24 11:50:40|1951.6|1951.6|1951.6|1951.4|1951.6|1951.6|1951.6|1951.2|3708
1640346660000|2021-12-24 11:51:00|1951.4|1951.2|1951.4|1951|1951.6|1951.2|1951.2|1951|3
1640346670000|2021-12-24 11:51:10|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|2500
1640346680000|2021-12-24 11:51:20|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|2714
1640346690000|2021-12-24 11:51:30|1951.6|1951.2|1951.6|1951.2|1951.8|1951.6|1951.4|1951|4964
1640346700000|2021-12-24 11:51:40|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.6|1951.2|0
1640346710000|2021-12-24 11:51:50|1951.4||1951.6||1951.6||1951.4||990
1640346720000|2021-12-24 11:52:00|1951.8|1951.4|1952|1951.6|1952|1951.8|1951.8|1951.4|2885
1640346730000|2021-12-24 11:52:10|1951.8|1951.8|1951.8|1951.6|1952|1951.8|1951.8|1951.4|1574
1640346740000|2021-12-24 11:52:20|1951.6|1951.4|1952|1951.8|1952|1951.8|1951.6|1951.4|4820
1640346750000|2021-12-24 11:52:30|1952.2|1951.6|1952.2|1952|1952.4|1952|1952|1951.6|41052
1640346760000|2021-12-24 11:52:40|1952.4|1952.2|1952.6|1952.2|1952.6|1952.4|1952.2|1952|8796
1640346770000|2021-12-24 11:52:50|1952.8|1952.4|1952.8|1952.6|1953|1952.6|1952.6|1952.2|4137
1640346780000|2021-12-24 11:53:00|1953||1952.8||1953||1952.8||0
1640346790000|2021-12-24 11:53:10|1952.6|1952.4|1952.8|1952.4|1952.8|1952.6|1952.6|1952.4|1199
1640346800000|2021-12-24 11:53:20|1952.6|1952.2|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|130
1640346810000|2021-12-24 11:53:30||1952.4||1952.4||1952.4||1952.4|0
1640346820000|2021-12-24 11:53:40|1952.8|1952.2|1952.4|1952|1952.8|1952.2|1952.4|1952|4236
1640346840000|2021-12-24 11:54:00|1952.6|1952.2|1952.6|1952.4|1952.6|1952.4|1952.4|1952|0
1640346850000|2021-12-24 11:54:10|1952.4|1952.2|1952|1951.8|1952.4|1952.4|1952|1951.8|1863
1640346860000|2021-12-24 11:54:20|1951.8|1951.6|1952|1951.8|1952|1951.8|1951.8|1951.4|1081
1640346870000|2021-12-24 11:54:30||1951.6||1951.6||1951.8||1951.6|0
1640346880000|2021-12-24 11:54:40|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1640346890000|2021-12-24 11:54:50|1951.8||1952||1952||1951.8||0
1640346900000|2021-12-24 11:55:00|1951.8|1951.8|1952|1951.8|1952.2|1951.8|1951.8|1951.6|0
1640346910000|2021-12-24 11:55:10|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1640346920000|2021-12-24 11:55:20|1952.2|1951.8|1952|1951.6|1952.2|1951.8|1952|1951.6|0
1640346930000|2021-12-24 11:55:30||1951.8||1951.6||1951.8||1951.6|0
1640346940000|2021-12-24 11:55:40|1951.8||1951.8||1952||1951.8||80
1640346950000|2021-12-24 11:55:50|1952|1951.8|1952|1951.8|1952.2|1951.8|1951.8|1951.6|886
1640346960000|2021-12-24 11:56:00|1952.2|1951.6|1952|1951.8|1952.2|1952|1952|1951.6|56
1640346970000|2021-12-24 11:56:10|1952.2|1952|1952|1951.6|1952.2|1952|1952|1951.6|760
1640346980000|2021-12-24 11:56:20|1952.2|1951.8|1952.6|1952.2|1952.6|1952.2|1952|1951.8|1931
1640346990000|2021-12-24 11:56:30|1952.8|1952.4|1952.6|1952.2|1952.8|1952.6|1952.4|1952.2|100
1640347000000|2021-12-24 11:56:40|1952.4|1952.4|1952.6|1952.2|1952.8|1952.4|1952.4|1952.2|0
1640347010000|2021-12-24 11:56:50|1952.4|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.4|0
1640347020000|2021-12-24 11:57:00|1952.4|1952.2|1952.4|1952.2|1952.6|1952.4|1952.4|1952|500
1640347030000|2021-12-24 11:57:10|1952.6|1952|1952.6|1952.2|1952.6|1952.4|1952.2|1952|0
1640347040000|2021-12-24 11:57:20|1952.4|1952.4|1952.4|1952.2|1952.4|1952.4|1952.4|1952|0
1640347050000|2021-12-24 11:57:30|1952.6|1952|1952.6|1952.2|1952.6|1952.2|1952.2|1951.8|589
1640347060000|2021-12-24 11:57:40|1952.4|1952|1952.4|1952|1952.6|1952.2|1952.4|1952|1479
1640347090000|2021-12-24 11:58:10|1952.6|1952.2|1952.4|1952.2|1952.6|1952.2|1952.4|1952.2|0
1640347100000|2021-12-24 11:58:20|1952.6|1952|1952.4|1952|1952.6|1952|1952.4|1952|0
1640347110000|2021-12-24 11:58:30|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|411
1640347130000|2021-12-24 11:58:50|1952.2|1952.2|1952.4|1952|1952.4|1952.2|1952.2|1952|199
1640347140000|2021-12-24 11:59:00||1952.2||1952.2||1952.2||1952.2|0
1640347150000|2021-12-24 11:59:10|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.2|1134
1640347160000|2021-12-24 11:59:20|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1640347170000|2021-12-24 11:59:30|1952.8|1952.4|1952.8|1952.4|1953|1952.4|1952.6|1952.4|409
1640347190000|2021-12-24 11:59:50||1952.6||1952.6||1952.6||1952.4|130
1640347200000|2021-12-24 12:00:00|1953|1952.8|1953.2|1952.8|1953.2|1953|1953|1952.8|17835
1640347210000|2021-12-24 12:00:10|1953|1953|1953|1952.8|1953.6|1953.2|1953|1952.8|3188
1640347220000|2021-12-24 12:00:20|1953.2|1953|1953.4|1953.2|1953.6|1953.2|1953.2|1953|430
1640347230000|2021-12-24 12:00:30|1953.6|1953.4|1954.6|1954.2|1954.8|1954.4|1953.6|1953.2|7355
1640347240000|2021-12-24 12:00:40|1954.8|1954.4|1954.6|1954.2|1955|1954.4|1954|1953.8|630
1640347250000|2021-12-24 12:00:50|1954.4|1954|1954.4|1954|1954.6|1954|1954.4|1954|0
1640347260000|2021-12-24 12:01:00|1954.6|1954.2|1954.4|1954.2|1954.6|1954.4|1954.4|1954.2|46
1640347270000|2021-12-24 12:01:10|1954.6|1954.4|1954.4|1954|1954.8|1954.4|1954.4|1954|5496
1640347280000|2021-12-24 12:01:20|1954.6|1954.2|1954.4|1954|1954.6|1954.2|1954.4|1954|0
1640347290000|2021-12-24 12:01:30|1954.2|1953.8|1954|1953.6|1954.2|1953.8|1954|1953.6|1789
1640347300000|2021-12-24 12:01:40|1953.8|1953.4|1953.8|1953.6|1954|1953.8|1953.8|1953.4|1004
1640347310000|2021-12-24 12:01:50|1954||1954||1954||1953.8||0
1640347320000|2021-12-24 12:02:00|1953.8||1954||1954||1953.8||0
1640347330000|2021-12-24 12:02:10|1953.8||1953.8||1953.8||1953.8||0
1640347340000|2021-12-24 12:02:20|1954|1953.8|1954.2|1953.8|1954.6|1954.2|1953.8|1953.6|3879
1640347350000|2021-12-24 12:02:30|1954|1953.6|1954.2|1953.8|1954.2|1953.8|1954|1953.6|0
1640347360000|2021-12-24 12:02:40|1954|1953.6|1954|1953.6|1954|1953.8|1954|1953.6|0
1640347370000|2021-12-24 12:02:50||1953.4||1953.4||1953.4||1953.4|0
1640347380000|2021-12-24 12:03:00||1953.6||1953.6||1953.6||1953.6|142
1640347390000|2021-12-24 12:03:10||1953.4||1953.6||1953.6||1953.4|0
1640347400000|2021-12-24 12:03:20|||||||||146
1640347410000|2021-12-24 12:03:30|1953.8||1954||1954||1953.8||0
1640347420000|2021-12-24 12:03:40|1953.8|1953.4|1953.2|1952.8|1953.8|1953.4|1953.2|1952.8|1742
1640347430000|2021-12-24 12:03:50|1953|1952.6|1952.8|1952.4|1953|1952.8|1952.8|1952.4|3312
1640347440000|2021-12-24 12:04:00||1952.2||1952.2||1952.2||1952.2|0
1640347450000|2021-12-24 12:04:10|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.4|1952.2|605
1640347460000|2021-12-24 12:04:20|1952.4|1952.4|1952.6|1952.4|1952.6|1952.4|1952.4|1952.4|130
1640347470000|2021-12-24 12:04:30|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|25
1640347480000|2021-12-24 12:04:40|1952.4||1952.4||1952.4||1952.4||1436
1640347490000|2021-12-24 12:04:50|1952.6|1952|1952.2|1951.8|1952.6|1952|1952.2|1951.8|439
1640347500000|2021-12-24 12:05:00|1952|1951.6|1952|1951.8|1952.2|1951.8|1952|1951.6|0
1640347510000|2021-12-24 12:05:10|1952.2|1951.6|1951.8|1951.4|1952.2|1951.6|1951.8|1951.4|314
1640347520000|2021-12-24 12:05:20|1951.6|1951.2|1951.6|1951.2|1951.8|1951.4|1951.6|1951.2|1292
1640347530000|2021-12-24 12:05:30|1951.4|1951|1951.4|1951.2|1951.4|1951.2|1951.4|1951|0
1640347550000|2021-12-24 12:05:50|1951.6|1951.4|1952|1951.6|1952|1951.6|1951.6|1951.4|4520
1640347560000|2021-12-24 12:06:00|1951.8|1951.4|1951.2|1950.8|1951.8|1951.4|1951.2|1950.8|1218
1640347580000|2021-12-24 12:06:20||1951||1950.8||1951||1950.8|0
1640347640000|2021-12-24 12:07:20|||||||||50
1640347660000|2021-12-24 12:07:40|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|583
1640347680000|2021-12-24 12:08:00||1950.6||1950.6||1950.6||1950.6|0
1640347700000|2021-12-24 12:08:20|1951|1950.8|1950.8|1950.6|1951|1950.8|1950.8|1950.4|634
1640347740000|2021-12-24 12:09:00|1950.6|1950.4|1950.8|1950.4|1950.8|1950.6|1950.6|1950.4|194
1640347780000|2021-12-24 12:09:40|1950.6|1950.2|1950|1949.8|1950.6|1950.2|1950|1949.6|48501
1640347810000|2021-12-24 12:10:10|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|1949.8|1949.6|184
1640347820000|2021-12-24 12:10:20|1949.6|1949.4|1949.6|1949.2|1949.6|1949.4|1949.6|1949.2|1221
1640347840000|2021-12-24 12:10:40||1949.4||1949.4||1949.4||1949.2|50
1640347860000|2021-12-24 12:11:00|1949.8|1949.6|1949.6|1949.2|1949.8|1949.6|1949.6|1949.2|1272
1640347870000|2021-12-24 12:11:10|1949.8|1949.4|1949.6|1949.4|1949.8|1949.6|1949.6|1949.4|1611
1640347880000|2021-12-24 12:11:20|1949.8|1949.2|1950|1949.6|1950|1949.6|1949.8|1949.2|1437
1640347890000|2021-12-24 12:11:30||1949.8||1949.6||1949.8||1949.6|0
1640347900000|2021-12-24 12:11:40|1949.8|1949.4|1950|1949.6|1950|1949.6|1949.8|1949.4|0
1640347920000|2021-12-24 12:12:00||1949.8||1949.8||1949.8||1949.6|130
1640347930000|2021-12-24 12:12:10||1949.6||1949.8||1949.8||1949.6|184
1640347940000|2021-12-24 12:12:20|1950.2|1950|1950.6|1950.2|1950.6|1950.4|1950.2|1950|2745
1640347950000|2021-12-24 12:12:30|1950.4|1950|1950.6|1950.2|1950.6|1950.2|1950.2|1950|3319
1640347960000|2021-12-24 12:12:40|1950.4|1950|1950.2|1949.8|1950.4|1950|1950|1949.6|2097
1640347970000|2021-12-24 12:12:50|1950|1949.6|1950|1949.6|1950|1949.8|1950|1949.6|0
1640347980000|2021-12-24 12:13:00|1950.2|1949.8|1950.4|1950|1950.4|1950|1950.2|1949.8|0
1640347990000|2021-12-24 12:13:10|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1640348000000|2021-12-24 12:13:20|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.6|1950.2|0
1640348010000|2021-12-24 12:13:30|1950.4||1950.4||1950.6||1950.4||0
1640348020000|2021-12-24 12:13:40|1950.2|1950|1950.2|1949.8|1950.2|1950|1950.2|1949.8|919
1640348040000|2021-12-24 12:14:00||1950||1949.8||1950||1949.8|0
1640348050000|2021-12-24 12:14:10|1950|1949.6|1950|1949.6|1950.2|1949.6|1950|1949.6|5
1640348080000|2021-12-24 12:14:40|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.4|1949.2|1899
1640348090000|2021-12-24 12:14:50|||||||||450
1640348110000|2021-12-24 12:15:10|1949.4||1949.4||1949.4||1949.4||0
1640348120000|2021-12-24 12:15:20|1949.2|1949|1949.2|1948.8|1949.4|1949|1949|1948.8|320
1640348130000|2021-12-24 12:15:30|1949||1949.2||1949.2||1949||0
1640348140000|2021-12-24 12:15:40|1949|1948.6|1948.8|1948.6|1949|1948.6|1948.8|1948.6|5
1640348150000|2021-12-24 12:15:50|1949|1948.4|1948.8|1948.4|1949|1948.4|1948.8|1948.4|0
1640348160000|2021-12-24 12:16:00||1948.6||1948.4||1948.6||1948.4|500
1640348170000|2021-12-24 12:16:10|1949|1948.6|1949.6|1949.2|1949.6|1949.2|1949|1948.6|5029
1640348180000|2021-12-24 12:16:20|1949.4|1949|1949.6|1949.2|1949.6|1949.2|1949.4|1949|206
1640348210000|2021-12-24 12:16:50|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|50
1640348220000|2021-12-24 12:17:00|1949.8|1949.4|1950|1949.4|1950|1949.6|1949.8|1949.4|500
1640348240000|2021-12-24 12:17:20|1949.8|1949.6|1949.2|1949|1949.8|1949.6|1949.2|1949|1913
1640348250000|2021-12-24 12:17:30|1949|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|520
1640348260000|2021-12-24 12:17:40|1948.8|1948.4|1948.6|1948.2|1948.8|1948.4|1948.2|1948|1155
1640348270000|2021-12-24 12:17:50|1948.8||1948.8||1948.8||1948.8||0
1640348280000|2021-12-24 12:18:00|1948.6|1948.4|1949.4|1949|1949.4|1949|1948.6|1948.4|1792
1640348290000|2021-12-24 12:18:10|1949.2|1948.8|1949|1948.8|1949.4|1948.8|1949|1948.6|2348
1640348300000|2021-12-24 12:18:20|1948.8|1948.6|1948.8|1948.2|1949|1948.6|1948.6|1948.2|237
1640348310000|2021-12-24 12:18:30|1948.6||1948.6||1948.6||1948.6||0
1640348320000|2021-12-24 12:18:40|1948.4|1948|1948.6|1948.2|1948.6|1948.2|1948.4|1948|0
1640348340000|2021-12-24 12:19:00|1948.4|1948|1948.4|1947.8|1948.4|1948|1948.2|1947.8|1372
1640348350000|2021-12-24 12:19:10||1948||1947.8||1948||1947.8|0
1640348360000|2021-12-24 12:19:20|1948.2|1948|1948.2|1947.8|1948.2|1948|1948.2|1947.8|1500
1640348390000|2021-12-24 12:19:50|1948||1948.2||1948.2||1948||0
1640348400000|2021-12-24 12:20:00|1948||1948||1948||1948||30
1640348430000|2021-12-24 12:20:30|1948.2|1948|1948.2|1947.8|1948.4|1948|1948|1947.8|2177
1640348440000|2021-12-24 12:20:40|1948|1947.6|1948|1947.6|1948|1947.6|1947.6|1947.4|1265
1640348450000|2021-12-24 12:20:50|1948.2|1947.8|1948|1947.6|1948.2|1947.8|1948|1947.6|0
1640348460000|2021-12-24 12:21:00|1947.8|1947.4|1947.6|1947.2|1947.8|1947.6|1947.6|1947.2|500
1640348470000|2021-12-24 12:21:10|1947.8|1947.4|1947.8|1947.4|1947.8|1947.4|1947.8|1947.2|0
1640348500000|2021-12-24 12:21:40|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|1947.6|1947.2|718
1640348510000|2021-12-24 12:21:50|1947.4|1947|1947.4|1947|1947.6|1947|1947.2|1946.8|809
1640348520000|2021-12-24 12:22:00|1947.6|1947.2|1947.2|1947|1947.6|1947.2|1947.2|1946.8|1878
1640348530000|2021-12-24 12:22:10||1946.8||1946.8||1946.8||1946.8|0
1640348540000|2021-12-24 12:22:20|1947||1947||1947||1947||0
1640348550000|2021-12-24 12:22:30|1946.8|1946.6|1946.8|1946.6|1947|1946.8|1946.8|1946.6|407
1640348560000|2021-12-24 12:22:40|1946.6|1946.4|1946.6|1946.4|1946.8|1946.4|1946.6|1946.4|355
1640348570000|2021-12-24 12:22:50|1946.8|1946.2|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|0
1640348580000|2021-12-24 12:23:00|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1946.2|254
1640348590000|2021-12-24 12:23:10|1946.8|1946.4|1946.8|1946.4|1947.2|1946.8|1946.8|1946.4|3555
1640348600000|2021-12-24 12:23:20|1946.6|1946.2|1946.4|1946.2|1946.6|1946.2|1946.4|1946.2|755
1640348610000|2021-12-24 12:23:30|1946.6|1946.4|1946.6|1946.2|1946.8|1946.4|1946.6|1946.2|50
1640348620000|2021-12-24 12:23:40|1946.8|1946.4|1947|1946.4|1947|1946.4|1946.8|1946.4|0
1640348630000|2021-12-24 12:23:50|1946.8|1946.2|1947|1946.6|1947.2|1946.8|1946.6|1946.2|184
1640348640000|2021-12-24 12:24:00|1947.2|1946.8|1947|1946.6|1947.2|1946.8|1947|1946.6|0
1640348650000|2021-12-24 12:24:10|1946.8||1947||1947||1946.8||1745
1640348660000|2021-12-24 12:24:20|1946.8|1946.4|1947|1946.6|1947|1946.6|1946.6|1946.2|2224
1640348670000|2021-12-24 12:24:30|1946.8|1946.4|1947|1946.6|1947|1946.8|1946.6|1946.4|2931
1640348680000|2021-12-24 12:24:40|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947.2|1946.8|1456
1640348690000|2021-12-24 12:24:50|1947.4|1947|1947.8|1947.2|1947.8|1947.4|1947.4|1947|3
1640348700000|2021-12-24 12:25:00||1947.4||1947.4||1947.4||1947.2|0
1640348710000|2021-12-24 12:25:10|1948|1947.6|1948.2|1947.6|1948.2|1947.8|1947.8|1947.4|4055
1640348720000|2021-12-24 12:25:20|1948|1947.8|1948.4|1947.8|1948.4|1948|1948|1947.8|640
1640348730000|2021-12-24 12:25:30|1948.2|1948|1948.4|1948|1948.6|1948|1948.2|1948|253
1640348750000|2021-12-24 12:25:50|1948.2|1947.8|1948.4|1948|1948.4|1948|1948|1947.8|745
1640348770000|2021-12-24 12:26:10|1948.2||1948.4||1948.4||1948.2||0
1640348780000|2021-12-24 12:26:20|1948.2|1948.2|1948.4|1948|1948.4|1948.2|1948.2|1948|500
1640348790000|2021-12-24 12:26:30||1948.2||1948.2||1948.2||1948|0
1640348810000|2021-12-24 12:26:50|1948.6|1948.4|1948.6|1948.4|1949|1948.6|1948.6|1948.4|2024
1640348820000|2021-12-24 12:27:00|1948.8|1948.6|1949|1948.6|1949|1948.6|1948.8|1948.6|0
1640348830000|2021-12-24 12:27:10|1949.2|1948.8|1949|1948.8|1949.6|1949|1949|1948.8|1302
1640348840000|2021-12-24 12:27:20|1949.2|1949|1950|1949.6|1950|1949.6|1949.2|1948.8|2965
1640348850000|2021-12-24 12:27:30|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|1949.8|1949.4|0
1640348890000|2021-12-24 12:28:10|1950|1949.6|1950|1949.6|1950|1949.6|1949.8|1949.6|0
1640348900000|2021-12-24 12:28:20||1949.8||1949.8||1949.8||1949.6|1004
1640348910000|2021-12-24 12:28:30|1950.2|1950|1950.2|1949.8|1950.4|1950|1950.2|1949.8|1260
1640348920000|2021-12-24 12:28:40|1950.4|1950|1950.4|1950|1950.6|1950|1950.2|1950|500
1640348940000|2021-12-24 12:29:00|1950.2|1950.2|1950.6|1950.2|1950.8|1950.2|1950.2|1950.2|0
1640348950000|2021-12-24 12:29:10|1950.8|1950.4|1951.2|1950.6|1951.4|1951|1950.8|1950.4|834
1640348960000|2021-12-24 12:29:20|1951.4|1950.8|1952|1951.8|1952.2|1951.8|1951|1950.6|9141
1640348970000|2021-12-24 12:29:30|1952.2|1951.6|1951.2|1950.8|1952.2|1951.8|1951.2|1950.8|3127
1640348980000|2021-12-24 12:29:40|1951.4|1951|1951.2|1950.8|1951.4|1951|1951.2|1950.8|3412
1640348990000|2021-12-24 12:29:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.2|543
1640349000000|2021-12-24 12:30:00|1951|1950.6|1951|1950.4|1951.2|1950.8|1951|1950.4|0
1640349010000|2021-12-24 12:30:10|1950.8||1950.8||1950.8||1950.8||0
1640349030000|2021-12-24 12:30:30|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|1950.6|1950.2|0
1640349050000|2021-12-24 12:30:50||1950.4||1950.2||1950.4||1950.2|100
1640349060000|2021-12-24 12:31:00|1950.8|1950.4|1950.8|1950.4|1950.8|1950.4|1950.8|1950.2|60
1640349070000|2021-12-24 12:31:10|||||||||100
1640349080000|2021-12-24 12:31:20|1951|1950.8|1951|1950.4|1951.2|1950.8|1950.8|1950.2|6922
1640349090000|2021-12-24 12:31:30|1950.8|1950.6|1951|1950.6|1951|1950.6|1950.8|1950.6|1270
1640349100000|2021-12-24 12:31:40|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.8|1950.4|504
1640349110000|2021-12-24 12:31:50|1951.2||1951.2||1951.2||1951.2||0
1640349140000|2021-12-24 12:32:20|1951.4|1950.8|1951.4|1951|1951.4|1951|1951.2|1950.8|0
1640349150000|2021-12-24 12:32:30|1951.2||1951.4||1951.4||1951.2||0
1640349160000|2021-12-24 12:32:40|1951.2||1951.2||1951.2||1951.2||0
1640349170000|2021-12-24 12:32:50|1951.4||1951.2||1951.4||1951.2||0
1640349180000|2021-12-24 12:33:00|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|1951.4|1951.2|207
1640349190000|2021-12-24 12:33:10||1951||1951||1951||1951|10
1640349200000|2021-12-24 12:33:20|1951.2||1951.2||1951.2||1951.2||0
1640349220000|2021-12-24 12:33:40|1951.4|1950.8|1951|1950.6|1951.4|1951|1951|1950.6|1796
1640349230000|2021-12-24 12:33:50|1950.8|1950.2|1950|1949.6|1950.8|1950.2|1949.6|1949.2|30795
1640349240000|2021-12-24 12:34:00|1949.8|1949.4|1950|1949.6|1950|1949.6|1949.8|1949.4|0
1640349250000|2021-12-24 12:34:10|1950.2|1949.8|1950.6|1950|1950.6|1950.4|1950|1949.8|2398
1640349260000|2021-12-24 12:34:20|1950|1949.8|1950|1949.6|1950.4|1949.8|1950|1949.6|5838
1640349270000|2021-12-24 12:34:30|1950.2|1949.8|1950|1949.6|1950.4|1950|1950|1949.6|4162
1640349280000|2021-12-24 12:34:40|1949.6|1949.4|1949.4|1949|1949.6|1949.4|1949.4|1949|3238
1640349290000|2021-12-24 12:34:50|1949.2|1948.8|1949.2|1948.8|1949.4|1949.2|1948.8|1948.4|2741
1640349300000|2021-12-24 12:35:00|1949.4|1949|1948.8|1948.4|1949.4|1949.2|1948.8|1948.4|7054
1640349310000|2021-12-24 12:35:10|1948.4|1948.2|1947|1946.6|1948.4|1948.2|1946.8|1946.4|13689
1640349320000|2021-12-24 12:35:20|1946.8||1946.8||1946.8||1946.8||0
1640349330000|2021-12-24 12:35:30||1946.4||1946.4||1946.4||1946.2|0
1640349340000|2021-12-24 12:35:40|1946.6|1946.2|1946.6|1946.2|1946.6|1946.4|1946.6|1946.2|0
1640349350000|2021-12-24 12:35:50|1946.8|1946.4|1946.6|1946.2|1946.8|1946.4|1946.4|1946|1225
1640349380000|2021-12-24 12:36:20|1946.8|1946.4|1947|1946.6|1947.4|1946.8|1946.8|1946.4|2028
1640349390000|2021-12-24 12:36:30||1946.4||1946.4||1946.4||1946.4|0
1640349400000|2021-12-24 12:36:40|1947.2|1946.6|1947|1946.8|1947.2|1946.8|1947|1946.6|0
1640349410000|2021-12-24 12:36:50|1947.2||1947.2||1947.2||1947.2||0
1640349420000|2021-12-24 12:37:00|1947.4|1947|1947.2|1946.8|1947.4|1947|1946.8|1946.6|3540
1640349430000|2021-12-24 12:37:10|1947||1947||1947||1947||0
1640349450000|2021-12-24 12:37:30|1946.8|1946.6|1946.8|1946.6|1947|1946.8|1946.8|1946.6|496
1640349470000|2021-12-24 12:37:50|1947|1946.8|1947.2|1946.8|1947.2|1946.8|1947|1946.6|432
1640349480000|2021-12-24 12:38:00||1947||1946.8||1947||1946.8|0
1640349490000|2021-12-24 12:38:10|1947|1946.6|1947.2|1947|1947.2|1947|1947|1946.6|3159
1640349500000|2021-12-24 12:38:20|1947|1946.8|1947.2|1946.8|1947.2|1946.8|1947|1946.6|2461
1640349510000|2021-12-24 12:38:30|1947|1946.6|1947.2|1946.8|1947.2|1946.8|1947|1946.6|59
1640349520000|2021-12-24 12:38:40|1947||1947||1947||1947||0
1640349530000|2021-12-24 12:38:50|1947.2|1947|1947.2|1946.8|1947.2|1947|1947.2|1946.8|39
1640349540000|2021-12-24 12:39:00|1947||1947||1947||1947||0
1640349560000|2021-12-24 12:39:20|1947.2||1947.2||1947.2||1947.2||500
1640349580000|2021-12-24 12:39:40|1947||1947.2||1947.2||1947||0
1640349600000|2021-12-24 12:40:00|1947.2|1946.6|1947.2|1946.8|1947.2|1946.8|1947|1946.6|132
1640349610000|2021-12-24 12:40:10|1947|1946.6|1947.2|1946.8|1947.2|1946.8|1947|1946.6|0
1640349620000|2021-12-24 12:40:20|1947|1946.6|1947.2|1946.6|1947.2|1946.8|1947|1946.6|0
1640349630000|2021-12-24 12:40:30|1947.4|1946.8|1947.4|1946.8|1947.4|1946.8|1947.4|1946.8|0
1640349640000|2021-12-24 12:40:40|1947.2|1946.6|1947.2|1946.8|1947.2|1946.8|1947.2|1946.6|0
1640349650000|2021-12-24 12:40:50|1947|1946.6|1947|1946.6|1947|1946.6|1947|1946.6|0
1640349660000|2021-12-24 12:41:00|1947.2|1946.8|1947.6|1947|1947.6|1947|1947.2|1946.8|711
1640349670000|2021-12-24 12:41:10|1947.4|1946.8|1947.4|1946.8|1947.4|1946.8|1947.4|1946.8|0
1640349680000|2021-12-24 12:41:20|1947.6|1947|1947.4|1946.8|1947.6|1947|1947.4|1946.8|900
1640349690000|2021-12-24 12:41:30|1947.8|1947.2|1947.6|1947|1947.8|1947.2|1947.6|1947|0
1640349700000|2021-12-24 12:41:40|||||||||233
1640349710000|2021-12-24 12:41:50|1947.4|1946.8|1947.6|1947|1947.6|1947|1947.4|1946.8|627
1640349720000|2021-12-24 12:42:00|1947.4|1946.8|1947.2|1946.6|1947.4|1946.8|1947.2|1946.6|0
1640349740000|2021-12-24 12:42:20|1947.4|1946.8|1947.4|1947|1947.4|1947|1947.2|1946.8|0
1640349750000|2021-12-24 12:42:30||1946.8||1946.8||1946.8||1946.8|0
1640349760000|2021-12-24 12:42:40|1947.2|1947|1947.2|1946.6|1947.2|1947|1947.2|1946.6|0
1640349770000|2021-12-24 12:42:50|1947.4|1946.8|1947.4|1947|1947.4|1947|1947.2|1946.6|179
1640349780000|2021-12-24 12:43:00|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|0
1640349790000|2021-12-24 12:43:10|1947.4|1947|1947.4|1947|1947.4|1947|1947.2|1946.8|150
1640349800000|2021-12-24 12:43:20|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|1947.2|1946.8|0
1640349810000|2021-12-24 12:43:30|1947.4|1947|1947.6|1947|1947.8|1947.2|1947.4|1947|229
1640349820000|2021-12-24 12:43:40|1947.8|1947.2|1947.4|1947|1947.8|1947.2|1947.4|1947|0
1640349830000|2021-12-24 12:43:50|1947.6|1947.2|1947.6|1947|1948|1947.4|1947.6|1947|0
1640349840000|2021-12-24 12:44:00|1947.8|1947.2|1948.2|1947.6|1948.2|1947.6|1947.8|1947.2|500
1640349850000|2021-12-24 12:44:10|1948|1947.4|1948|1947.4|1948.2|1947.4|1947.8|1947.2|0
1640349860000|2021-12-24 12:44:20|1947.8|1947.2|1947.8|1947.2|1947.8|1947.2|1947.8|1947.2|0
1640349870000|2021-12-24 12:44:30|1948|1947.4|1948.2|1947.6|1948.2|1947.6|1948|1947.4|150
1640349880000|2021-12-24 12:44:40|1948|1947.4|1948.2|1947.6|1948.2|1947.6|1948|1947.4|0
1640349890000|2021-12-24 12:44:50|1948|1947.4|1948|1947.4|1948.2|1947.6|1948|1947.4|30
1640349900000|2021-12-24 12:45:00|1948.2|1947.6|1948.4|1947.8|1948.6|1948|1948|1947.4|0
1640349910000|2021-12-24 12:45:10|1948.6|1948|1948.6|1948|1948.6|1948|1948.6|1948|500
1640349920000|2021-12-24 12:45:20|1948.8|1948.2|1948.8|1948.2|1948.8|1948.4|1948.6|1948.2|0
1640349930000|2021-12-24 12:45:30|1949|1948.4|1949|1948.4|1949|1948.4|1949|1948.4|62
1640349940000|2021-12-24 12:45:40|1948.8|1948.2|1949|1948.4|1949|1948.4|1948.8|1948.2|0
1640349950000|2021-12-24 12:45:50|1948.8|1948.2|1948.8|1948.2|1948.8|1948.2|1948.8|1948.2|0
1640349960000|2021-12-24 12:46:00|1949|1948.4|1948.8|1948.2|1949|1948.4|1948.8|1948.2|500
1640349970000|2021-12-24 12:46:10|1949|1948.4|1948.8|1948.4|1949|1948.4|1948.8|1948.2|0
1640349980000|2021-12-24 12:46:20|1948.6|1948.2|1948.8|1948.4|1948.8|1948.4|1948.6|1948.2|0
1640349990000|2021-12-24 12:46:30||1948.2||1948.2||1948.2||1948.2|0
1640350000000|2021-12-24 12:46:40|1948.6|1948.4|1949|1948.4|1949|1948.4|1948.6|1948.2|0
1640350010000|2021-12-24 12:46:50|1948.8|1948.2|1949|1948.4|1949|1948.4|1948.8|1948.2|0
1640350020000|2021-12-24 12:47:00|1949.4|1948.8|1949.2|1948.8|1949.4|1948.8|1949|1948.6|206
1640350040000|2021-12-24 12:47:20|1949|1948.6|1948.8|1948.2|1949|1948.6|1948.8|1948.2|543
1640350050000|2021-12-24 12:47:30|1949|1948.4|1949|1948.4|1949|1948.4|1949|1948.4|0
1640350060000|2021-12-24 12:47:40|1948.8|1948.2|1949|1948.4|1949|1948.4|1948.8|1948.2|0
1640350070000|2021-12-24 12:47:50|1948.8|1948.2|1949|1948.6|1949.2|1948.8|1948.8|1948.2|0
1640350090000|2021-12-24 12:48:10|1949.2|1948.8|1949.2|1948.8|1949.2|1948.8|1949.2|1948.8|0
1640350100000|2021-12-24 12:48:20|1949|1948.6|1949.4|1948.8|1949.4|1948.8|1949|1948.6|652
1640350120000|2021-12-24 12:48:40|1949.2|1948.6|1949.2|1948.6|1949.4|1948.8|1949.2|1948.6|0
1640350130000|2021-12-24 12:48:50|1949.4|1948.8|1949.2|1948.6|1949.4|1948.8|1949.2|1948.6|0
1640350140000|2021-12-24 12:49:00|1949.8|1948.8|1949.8|1949.4|1949.8|1949.4|1949.8|1948.8|439
1640350150000|2021-12-24 12:49:10|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1640350160000|2021-12-24 12:49:20|1949.2|1948.8|1949|1948.6|1949.2|1948.8|1949|1948.6|0
1640350180000|2021-12-24 12:49:40|1949.2|1948.8|1949.2|1948.8|1949.4|1949|1949|1948.6|0
1640350190000|2021-12-24 12:49:50|1949.4|1949|1949.4|1949|1949.4|1949|1949.4|1949|0
1640350200000|2021-12-24 12:50:00|1949.6|1948.8|1949.4|1948.8|1949.6|1948.8|1949.4|1948.8|0
1640350220000|2021-12-24 12:50:20|1949.2|1949|1949.2|1948.8|1949.2|1949|1949.2|1948.8|0
1640350230000|2021-12-24 12:50:30|1949.6|1949|1949.6|1949|1949.6|1949|1949.4|1948.8|22
1640350240000|2021-12-24 12:50:40|1949.4||1949.4||1949.4||1949.4||0
1640350250000|2021-12-24 12:50:50||1948.8||1949||1949||1948.8|0
1640350260000|2021-12-24 12:51:00|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1640350270000|2021-12-24 12:51:10|1949.4|1949|1949.4|1948.8|1949.4|1949|1949.4|1948.8|0
1640350280000|2021-12-24 12:51:20|1949.6|1949|1950.2|1949.6|1950.2|1949.6|1949.4|1949|322
1640350290000|2021-12-24 12:51:30|1950|1949.4|1949.8|1949.4|1950.2|1949.6|1949.8|1949.4|0
1640350300000|2021-12-24 12:51:40|1949.6|1949.2|1950|1949.4|1950|1949.4|1949.6|1949.2|0
1640350310000|2021-12-24 12:51:50|1949.8|1949.2|1950|1949.4|1950|1949.4|1949.8|1949.2|500
1640350320000|2021-12-24 12:52:00|1949.8|1949.2|1949.8|1949.2|1949.8|1949.2|1949.8|1949.2|0
1640350330000|2021-12-24 12:52:10|1949.6||1949.6||1949.6||1949.6||0
1640350340000|2021-12-24 12:52:20|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|0
1640350350000|2021-12-24 12:52:30|1949.8|1949.4|1949.8|1949.2|1950|1949.4|1949.8|1949.2|0
1640350360000|2021-12-24 12:52:40|1950|1949.4|1950|1949.4|1950|1949.4|1950|1949.4|11
1640350370000|2021-12-24 12:52:50|1949.8|1949.2|1949.6|1949|1949.8|1949.4|1949.6|1949|504
1640350380000|2021-12-24 12:53:00|1949.4|1948.8|1949.4|1948.8|1949.4|1948.8|1949.4|1948.8|0
1640350390000|2021-12-24 12:53:10|1949.2|1948.6|1949.2|1948.6|1949.2|1948.6|1949.2|1948.6|0
1640350400000|2021-12-24 12:53:20|1949.4|1948.8|1949.6|1949|1949.6|1949|1949.2|1948.8|0
1640350410000|2021-12-24 12:53:30|1949.4|1948.8|1949.4|1949|1949.6|1949|1949.2|1948.8|83
1640350420000|2021-12-24 12:53:40|1949.6|1948.8|1949.4|1948.8|1949.6|1948.8|1949.4|1948.8|500
1640350430000|2021-12-24 12:53:50|1949.6|1949|1949.4|1949|1949.6|1949.2|1949.4|1949|1106
1640350440000|2021-12-24 12:54:00|1949.6|1949.2|1949.4|1949|1949.6|1949.2|1949.4|1949|0
1640350450000|2021-12-24 12:54:10|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|1949.6|1949.2|0
1640350460000|2021-12-24 12:54:20|1949.4|1949|1949.6|1949|1949.6|1949.2|1949.4|1949|0
1640350470000|2021-12-24 12:54:30|1950.2|1949.8|1949.4|1949|1950.2|1949.8|1949.4|1949|849
1640350480000|2021-12-24 12:54:40|1949.6|1948.8|1949.6|1949|1949.6|1949|1949.4|1948.8|169
1640350490000|2021-12-24 12:54:50|1949.4|1948.8|1949.4|1948.8|1949.6|1949|1949.4|1948.8|0
1640592020000|2021-12-27 08:00:20|1935.4|1935|1936|1934.6|1936.8|1935.4|1935.4|1934.4|74901
1640592030000|2021-12-27 08:00:30|1935|1934.4|1936.6|1935.2|1936.8|1935.4|1935|1934.4|3000
1640592040000|2021-12-27 08:00:40|1936.8|1935.4|1937.6|1936.6|1938|1936.8|1936.8|1935.4|3424
1640592050000|2021-12-27 08:00:50|1937.4|1936.2|1937.4|1936|1937.4|1936.2|1937.4|1936|0
1640592060000|2021-12-27 08:01:00|1937.6|1936.2|1937|1935.4|1938|1936.2|1936.8|1935.2|984
1640592070000|2021-12-27 08:01:10|1936.8||1936.8||1936.8||1936.8||0
1640592080000|2021-12-27 08:01:20|1937|1937|1937.4|1935.8|1937.6|1937|1937|1935.8|2127
1640592090000|2021-12-27 08:01:30|1937.6|1936|1936.8|1935.6|1937.8|1937|1936.8|1935.6|3000
1640592100000|2021-12-27 08:01:40|1936.4|1935.2|1936.4|1935.2|1936.4|1935.4|1936.2|1935|0
1640592110000|2021-12-27 08:01:50|1936.8|1935.4|1936.6|1935.2|1936.8|1935.4|1936.6|1935.2|0
1640592120000|2021-12-27 08:02:00|1936.4|1936|1936.2|1935|1936.6|1936|1936.2|1935|2841
1640592130000|2021-12-27 08:02:10|1936|1935.6|1936.2|1935|1936.2|1936|1936|1935|1410
1640592140000|2021-12-27 08:02:20|1936|1935.8|1935.6|1934.6|1936.2|1935.8|1935.4|1934.6|12117
1640592150000|2021-12-27 08:02:30|1935.4|1934|1935|1934|1935.4|1934|1935|1934|345
1640592160000|2021-12-27 08:02:40|1935.4||1935.4||1935.4||1935.2||3000
1640592170000|2021-12-27 08:02:50|1935.2||1935.4||1935.4||1935||3000
1640592200000|2021-12-27 08:03:20|1936|1935|1937.6|1936.2|1937.6|1936.2|1936|1935|1818
1640592210000|2021-12-27 08:03:30|1937.8|1936.4|1937.4|1936|1938|1936.8|1937.2|1935.8|1250
1640592230000|2021-12-27 08:03:50|1937.6|1936.2|1937.8|1937|1937.8|1937|1937.6|1936|2000
1640592240000|2021-12-27 08:04:00|1937.6|1936.6|1937.4|1936|1937.6|1936.6|1937.4|1936|1323
1640592250000|2021-12-27 08:04:10|1936.8|1935.8|1936.8|1935.4|1936.8|1935.8|1936.8|1935.4|0
1640592260000|2021-12-27 08:04:20|1937|1935.6|1936.8|1935.4|1937.6|1937|1936.8|1935.4|2000
1640592270000|2021-12-27 08:04:30|1937|1935.6|1936.6|1935.4|1937|1935.6|1936.6|1935.4|9
1640592280000|2021-12-27 08:04:40|1936.8|1935.6|1936.8|1935.6|1936.8|1935.6|1936.8|1935.6|0
1640592290000|2021-12-27 08:04:50|1936.6|1935.4|1936.8|1936|1936.8|1936|1936.6|1935.4|0
1640592300000|2021-12-27 08:05:00|1936.6|1935.8|1936.6|1935.6|1936.6|1935.8|1936.6|1935.6|800
1640592310000|2021-12-27 08:05:10|1936.8|1936|1936.6|1935.6|1937|1936|1936|1935.6|5301
1640592320000|2021-12-27 08:05:20||1935.8||1935.6||1935.8||1935.6|0
1640592330000|2021-12-27 08:05:30|1936.2|1935.4|1936.6|1935.6|1937.4|1937.2|1935.8|1935|17010
1640592340000|2021-12-27 08:05:40|1936.4|1935.4|1936.8|1935.8|1936.8|1936|1936.4|1935.2|0
1640592350000|2021-12-27 08:05:50||1936||1936.2||1936.2||1936|5051
1640592370000|2021-12-27 08:06:10|1937.2|1936|1938|1937.2|1938|1937.2|1937.2|1936|917
1640592380000|2021-12-27 08:06:20|1938.2|1937.4|1938.6|1937.6|1939.4|1938.2|1938.2|1937.4|556
1640592390000|2021-12-27 08:06:30|1938.4|1937.4|1937.8|1936.8|1938.4|1937.4|1937.6|1936.6|138
1640592400000|2021-12-27 08:06:40|1937.2|1936.6|1937|1936|1937.2|1936.6|1937|1936|4461
1640592410000|2021-12-27 08:06:50|1936.6|1935.8|1936.8|1936|1937|1936|1936.6|1935.4|0
1640592440000|2021-12-27 08:07:20|1936.6|1935.4|1936.6|1935.6|1936.8|1936|1936.4|1935.4|1
1640592450000|2021-12-27 08:07:30|1936.4|1935.4|1937|1936|1937.2|1936.2|1936.2|1935.4|2388
1640592460000|2021-12-27 08:07:40|1936.8||1937||1937.2||1936.8||500
1640592490000|2021-12-27 08:08:10|1936.8|1935.6|1936.4|1935.4|1937|1935.8|1936.4|1935.4|1400
1640592500000|2021-12-27 08:08:20|1936.6|1935.8|1934.8|1934.2|1936.6|1935.8|1934.6|1934|3793
1640592510000|2021-12-27 08:08:30|1935|1934.4|1934.4|1933.6|1935.2|1934.8|1934.4|1933.4|1684
1640592520000|2021-12-27 08:08:40|1934.6|1933.8|1934.6|1933.8|1934.8|1934|1933.8|1933|2479
1640592530000|2021-12-27 08:08:50|1934.8|1934|1935.6|1934.8|1935.6|1934.8|1934.8|1934|5077
1640592540000|2021-12-27 08:09:00|1935.4|1934.6|1935.2|1934.2|1935.8|1934.8|1934.6|1933.8|1409
1640592550000|2021-12-27 08:09:10|1935|1934|1935|1934.2|1935|1934.4|1934.6|1933.8|1617
1640592560000|2021-12-27 08:09:20|1935.2|1934.4|1935.2|1934.8|1935.8|1935|1935.2|1934.4|2194
1640592570000|2021-12-27 08:09:30|1935|1934.4|1933.8|1933.2|1935|1934.4|1933.8|1933.2|1408
1640592580000|2021-12-27 08:09:40||1933.4||1933.2||1933.4||1933.2|0
1640592590000|2021-12-27 08:09:50|1933.6|1933|1933.8|1933|1933.8|1933.2|1933.6|1932.6|1722
1640592600000|2021-12-27 08:10:00|1934.2|1933.2|1935|1934.2|1935|1934.2|1934.2|1932.8|579
1640592610000|2021-12-27 08:10:10|1934.6|1934|1934.6|1933.8|1935|1934.6|1934.4|1933.6|2900
1640592620000|2021-12-27 08:10:20|1934.8|1934|1935.2|1934.4|1935.2|1934.6|1934.8|1934|0
1640592630000|2021-12-27 08:10:30|1935|1934.2|1934.6|1933.4|1935|1934.2|1934.2|1933.4|510
1640592640000|2021-12-27 08:10:40|1934.4|1933.2|1934.2|1933.4|1934.4|1933.4|1933.8|1933|760
1640592660000|2021-12-27 08:11:00|1934|1933.2|1934.2|1933.4|1934.2|1933.6|1934|1933.2|0
1640592680000|2021-12-27 08:11:20|1934.4|1933.6|1935.8|1934.8|1936|1935.4|1934.4|1933.6|1620
1640592690000|2021-12-27 08:11:30|1936|1935.6|1936.4|1935.6|1936.6|1935.8|1936|1934.8|3674
1640592700000|2021-12-27 08:11:40|1936.2|1936|1936.4|1935.6|1936.4|1936|1936.2|1935.6|100
1640592710000|2021-12-27 08:11:50|1936.6|1935.8|1936.4|1935.6|1936.6|1935.8|1936|1935.6|0
1640592720000|2021-12-27 08:12:00|1936.6|1935.8|1936.4|1935.6|1936.6|1935.8|1936|1935.2|4000
1640592730000|2021-12-27 08:12:10|1936.2||1936.4||1936.4||1936||0
1640592740000|2021-12-27 08:12:20|1936.2|1935.4|1935.6|1934.8|1936.4|1935.6|1935|1934.2|7705
1640592750000|2021-12-27 08:12:30|1935.8|1935|1935.8|1935.4|1936|1935.4|1935.8|1935|0
1640592760000|2021-12-27 08:12:40|1936.2|1935.6|1936.2|1935.2|1936.2|1935.6|1935.8|1935|71
1640592770000|2021-12-27 08:12:50|1936|1935|1936|1935.2|1936|1935.2|1935.6|1934.8|500
1640592780000|2021-12-27 08:13:00|1936.2|1935.4|1936.2|1935.6|1936.2|1935.6|1935.8|1935|0
1640592790000|2021-12-27 08:13:10|1936|1935.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|135
1640592800000|2021-12-27 08:13:20|1935.4|1934.6|1934.4|1933.8|1935.6|1934.8|1934.4|1933.6|1946
1640592810000|2021-12-27 08:13:30|1934.2|1933.6|1934.2|1933.4|1934.2|1933.8|1934.2|1933.4|0
1640592830000|2021-12-27 08:13:50|1934.6|1933.6|1934.8|1933.8|1934.8|1934.2|1934.4|1933.6|500
1640592840000|2021-12-27 08:14:00|1934.6|1934|1934.6|1933.8|1934.6|1934.2|1934.6|1933.8|891
1640592850000|2021-12-27 08:14:10|1934.4|1933.6|1934.2|1933.4|1934.6|1933.8|1933.8|1933|4678
1640592860000|2021-12-27 08:14:20|1934.4|1934|1934.6|1933.8|1934.8|1934|1934.2|1933.4|0
1640592880000|2021-12-27 08:14:40|1934.8|1934|1934.6|1933.8|1934.8|1934|1934.6|1933.6|152
1640592890000|2021-12-27 08:14:50|1934.8|1934.2|1934.8|1934.2|1934.8|1934.4|1934.8|1934|0
1640592900000|2021-12-27 08:15:00|1934.6|1934|1934.2|1933.4|1934.8|1934.2|1934.2|1933.4|500
1640592910000|2021-12-27 08:15:10|1934.4|1933.6|1934.6|1933.8|1934.6|1933.8|1934.4|1933.6|0
1640592920000|2021-12-27 08:15:20||1933.6||1933.8||1933.8||1933.6|0
1640592930000|2021-12-27 08:15:30|1934.4|1933.6|1934.8|1934.2|1934.8|1934.2|1934.2|1933.6|0
1640592950000|2021-12-27 08:15:50|1935|1934.4|1935|1934.4|1935|1934.8|1935|1934.2|650
1640592960000|2021-12-27 08:16:00||1934.6||1934.8||1934.8||1934.4|0
1640592970000|2021-12-27 08:16:10|1935.2|1934.6|1935.2|1934.8|1935.2|1934.8|1935.2|1934.6|1641
1640592980000|2021-12-27 08:16:20|1935|1935|1934.6|1933.8|1935|1935|1934.4|1933.6|1465
1640592990000|2021-12-27 08:16:30|1934.8|1934|1935.2|1934.6|1935.2|1934.6|1934.6|1934|0
1640593000000|2021-12-27 08:16:40|1935|1934.4|1934.2|1933.8|1935.2|1934.6|1934.2|1933.8|1625
1640593010000|2021-12-27 08:16:50|1933.8|1933.6|1934.4|1933.8|1934.4|1933.8|1933.8|1933.4|1290
1640593020000|2021-12-27 08:17:00|1934.2|1933.6|1934.2|1933.6|1934.2|1933.6|1934.2|1933.6|0
1640593030000|2021-12-27 08:17:10|1934|1933.4|1933.8|1933.2|1934|1933.4|1933.8|1933.2|665
1640593040000|2021-12-27 08:17:20|1933.6|1933|1933|1932.4|1933.6|1933|1933|1932.2|2503
1640593050000|2021-12-27 08:17:30|1933.2|1932.6|1933.4|1933|1933.4|1933|1933|1932.4|699
1640593060000|2021-12-27 08:17:40|1933.2|1932.8|1933.4|1933|1933.8|1933|1933.2|1932.6|0
1640593070000|2021-12-27 08:17:50|1933.8||1933.6||1933.8||1933.6||89
1640593080000|2021-12-27 08:18:00|1934||1933.4||1934||1933.4||145
1640593090000|2021-12-27 08:18:10|1933.2|1932.8|1933.4|1932.8|1933.4|1932.8|1933.2|1932.8|200
1640593100000|2021-12-27 08:18:20|1933.2|1932.6|1932.8|1932.4|1933.6|1932.6|1932.8|1932.4|439
1640593110000|2021-12-27 08:18:30|1933|1932.6|1933.2|1932.6|1933.2|1932.6|1933|1932.4|0
1640593120000|2021-12-27 08:18:40|1933|1932.4|1933|1932.4|1933|1932.4|1932.6|1932.2|23
1640593130000|2021-12-27 08:18:50|1933.2|1932.6|1933|1932.6|1933.6|1933|1933|1932.6|1275
1640593140000|2021-12-27 08:19:00|1932.8|1932.4|1932.8|1932.4|1932.8|1932.6|1932.8|1932.2|500
1640593150000|2021-12-27 08:19:10||1932.2||1932.4||1932.4||1932.2|0
1640593160000|2021-12-27 08:19:20|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|0
1640593170000|2021-12-27 08:19:30|||||||||1000
1640593180000|2021-12-27 08:19:40|1932.4|1932|1932.8|1932.2|1932.8|1932.2|1932.2|1932|423
1640593190000|2021-12-27 08:19:50|1932.6|1932|1932.8|1932|1932.8|1932.2|1932.4|1932|500
1640593200000|2021-12-27 08:20:00|1932.4|1932.2|1932.8|1932.2|1932.8|1932.2|1932.4|1932.2|0
1640593210000|2021-12-27 08:20:10|1932.6|1932|1932.8|1932.2|1932.8|1932.2|1932.6|1932|0
1640593220000|2021-12-27 08:20:20|1932.6|1932|1932.6|1932.2|1932.8|1932.2|1932.6|1932|22
1640593230000|2021-12-27 08:20:30|1932.8|1932|1932.8|1932.2|1933|1932.6|1932.8|1932|284
1640593240000|2021-12-27 08:20:40|1933|1932.6|1933|1932.2|1933|1932.6|1932.8|1932.2|50
1640593250000|2021-12-27 08:20:50|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.8|1932.2|0
1640593260000|2021-12-27 08:21:00|1933.2|1932.8|1933.4|1933|1933.6|1933.2|1933.2|1932.6|700
1640593270000|2021-12-27 08:21:10|1933.2|1932.8|1933.2|1932.6|1933.2|1932.8|1933.2|1932.6|0
1640593280000|2021-12-27 08:21:20|1933|1932.2|1932.4|1932|1933|1932.6|1932.4|1932|550
1640593290000|2021-12-27 08:21:30|1932.8|1932.2|1932.4|1932|1932.8|1932.2|1932|1931.4|7255
1640593300000|2021-12-27 08:21:40|1932.6|1931.8|1932.8|1932.2|1932.8|1932.2|1932.4|1931.6|0
1640593310000|2021-12-27 08:21:50|1932.4|1932|1932.6|1932|1933.2|1932.6|1932.4|1931.8|160
1640593320000|2021-12-27 08:22:00|1932.8|1931.6|1932.8|1932|1932.8|1932|1932.4|1931.6|0
1640593330000|2021-12-27 08:22:10|1932.6|1931.8|1932.4|1931.6|1932.8|1931.8|1932.4|1931.6|0
1640593340000|2021-12-27 08:22:20|1932.2|1932|1932.2|1932|1932.4|1932|1932|1932|0
1640593370000|2021-12-27 08:22:50|1932.4|1932.2|1932.8|1932.2|1933.2|1932.8|1932.4|1932|671
1640593380000|2021-12-27 08:23:00|1932.6|1932.4|1932.4|1932|1932.6|1932.4|1932.4|1932|0
1640593390000|2021-12-27 08:23:10|1932.6|1932.2|1932.4|1932|1932.6|1932.2|1932.4|1932|0
1640593400000|2021-12-27 08:23:20|1932.6|1931.6|1932|1931.4|1932.6|1931.6|1932|1931.4|2083
1640593410000|2021-12-27 08:23:30|1931.8|1931.2|1931.6|1931|1931.8|1931.2|1931.6|1931|593
1640593420000|2021-12-27 08:23:40|1931.4|1931.2|1931.6|1930.8|1931.6|1931.2|1931.2|1930.6|7349
1640593430000|2021-12-27 08:23:50|1931.2|1930.6|1931.2|1930.8|1931.6|1931|1931|1930.2|2553
1640593440000|2021-12-27 08:24:00||1930.6||1930.6||1930.8||1930.4|0
1640593450000|2021-12-27 08:24:10|1931|1930.8|1931|1930.4|1931|1930.8|1930.8|1930.4|705
1640593460000|2021-12-27 08:24:20|1930.8||1931||1931.2||1930.8||0
1640593470000|2021-12-27 08:24:30|1930.8||1930.8||1930.8||1930.8||0
1640593480000|2021-12-27 08:24:40||1930.2||1930.2||1930.2||1930|0
1640593490000|2021-12-27 08:24:50|1930.6|1930|1930.6|1930.2|1930.8|1930.2|1930.6|1930|500
1640593510000|2021-12-27 08:25:10|1930.4|1930|1930.4|1930|1930.4|1930|1930.4|1930|0
1640593520000|2021-12-27 08:25:20|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930|1732
1640593530000|2021-12-27 08:25:30|||||||||181
1640593540000|2021-12-27 08:25:40|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.8|1930.4|291
1640593550000|2021-12-27 08:25:50|1930.8|1930.2|1930.8|1930.2|1930.8|1930.4|1930.8|1930.2|0
1640593580000|2021-12-27 08:26:20|1931|1930.4|1930.6|1930.4|1931|1930.4|1930.4|1930.2|2265
1640593590000|2021-12-27 08:26:30|1931||1931||1931||1930.8||28
1640593600000|2021-12-27 08:26:40|1930.8||1930.8||1930.8||1930.8||0
1640593620000|2021-12-27 08:27:00|1930.6|1930.2|1930|1929.4|1930.8|1930.2|1930|1929.4|32668
1640593630000|2021-12-27 08:27:10|1930.2|1929.6|1930.8|1930.2|1930.8|1930.4|1930.2|1929.6|260
1640593650000|2021-12-27 08:27:30|||||||||421
1640593660000|2021-12-27 08:27:40|1930.6|1930.4|1930.6|1930.2|1930.8|1930.6|1930.6|1930|1983
1640593670000|2021-12-27 08:27:50|1930.8||1930.8||1930.8||1930.6||113
1640593680000|2021-12-27 08:28:00|1931|1930.4|1931.4|1930.8|1931.4|1931.2|1931|1930.4|1513
1640593690000|2021-12-27 08:28:10|1931.2|1930.6|1930.6|1930.4|1931.2|1930.6|1930.6|1930.2|798
1640593700000|2021-12-27 08:28:20|1930.4|1930.2|1930.6|1930|1930.6|1930.2|1930.2|1929.6|2176
1640593710000|2021-12-27 08:28:30|1930.4|1929.8|1930.2|1929.6|1930.4|1929.8|1930.2|1929.6|0
1640593730000|2021-12-27 08:28:50|1930|1929.4|1930|1929.6|1930.2|1929.6|1929.8|1929.4|0
1640593740000|2021-12-27 08:29:00|1929.8|1929.4|1929.8|1929.2|1929.8|1929.4|1929.4|1929|988
1640593750000|2021-12-27 08:29:10|1930|1929.8|1929.8|1929.2|1930.2|1929.8|1929.8|1929.2|432
1640593760000|2021-12-27 08:29:20|1930|1929.4|1929|1928.6|1930.2|1929.6|1929|1928.4|3908
1640593770000|2021-12-27 08:29:30||1928.4||1928.4||1928.4||1928.2|0
1640593780000|2021-12-27 08:29:40|1929.2|1928.6|1929.4|1928.8|1929.4|1928.8|1929.2|1928.6|0
1640593800000|2021-12-27 08:30:00|1929.6|1929|1929.2|1928.8|1929.8|1929.2|1929.2|1928.8|130
1640593810000|2021-12-27 08:30:10|1929|1929|1929|1928.4|1929|1929|1929|1928.4|602
1640593820000|2021-12-27 08:30:20|1928.8|1928.6|1929|1928.4|1929.2|1928.8|1928.8|1928.4|48
1640593830000|2021-12-27 08:30:30|1928.8|1928.2|1928.6|1928.2|1929|1928.4|1928.4|1928.2|165
1640593840000|2021-12-27 08:30:40|1928.4|1928|1928|1927.6|1928.4|1928|1928|1927.6|1945
1640593850000|2021-12-27 08:30:50|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.6|1927.2|1414
1640593860000|2021-12-27 08:31:00|1927.8|1927.4|1928|1927.6|1928.4|1927.8|1927.6|1927.2|4653
1640593870000|2021-12-27 08:31:10|1927.8|1927.8|1927.4|1926.8|1928|1927.8|1927.4|1926.8|4338
1640593880000|2021-12-27 08:31:20|1927|1926.6|1927.2|1926.8|1927.8|1927.2|1926.6|1926.2|6483
1640593890000|2021-12-27 08:31:30|1927.4|1927|1927.6|1927.2|1928|1927.4|1927.2|1926.8|3333
1640593900000|2021-12-27 08:31:40|1927.8|1927.4|1928|1927.8|1928.2|1927.8|1927.8|1927.4|1290
1640593910000|2021-12-27 08:31:50|1928.2|1927.6|1928.2|1928|1928.2|1928|1928.2|1927.4|601
1640593920000|2021-12-27 08:32:00|1928|1927.8|1928.2|1927.6|1928.4|1927.8|1928|1927.6|668
1640593930000|2021-12-27 08:32:10|1928|1927.8|1928.2|1927.6|1928.4|1928|1928|1927.6|85
1640593940000|2021-12-27 08:32:20|1928.4|1927.8|1928|1927.6|1928.6|1928|1928|1927.6|680
1640593950000|2021-12-27 08:32:30|1928.2|1927.4|1927.8|1927.2|1928.2|1927.4|1927.8|1927.2|1237
1640593960000|2021-12-27 08:32:40||1927||1927.2||1927.2||1927|0
1640593970000|2021-12-27 08:32:50|1928|1927.4|1928|1927.6|1928.2|1927.6|1928|1927.4|630
1640593980000|2021-12-27 08:33:00|1927.8|1927.4|1927.6|1927.4|1928|1927.4|1927.6|1927.4|338
1640593990000|2021-12-27 08:33:10|1927.8|1927.6|1927.2|1926.8|1928|1927.6|1927.2|1926.8|2333
1640594000000|2021-12-27 08:33:20|1927|1926.6|1927.2|1926.8|1927.4|1926.8|1927|1926.4|500
1640594010000|2021-12-27 08:33:30||1926.6||1926.8||1926.8||1926.4|446
1640594020000|2021-12-27 08:33:40||1926.6||1926.8||1926.8||1926.6|0
1640594030000|2021-12-27 08:33:50|||||||||87
1640594040000|2021-12-27 08:34:00|1927|1926.6|1927.4|1927|1927.4|1927|1926.8|1926.4|418
1640594050000|2021-12-27 08:34:10|1927.2|1926.8|1927.4|1927|1927.4|1927|1927.2|1926.8|466
1640594060000|2021-12-27 08:34:20|1927.2|1927.2|1927.4|1927.2|1927.4|1927.2|1927.2|1927.2|0
1640594070000|2021-12-27 08:34:30|1927.6|1927.4|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|469
1640594080000|2021-12-27 08:34:40|1927.8||1927.8||1927.8||1927.6||300
1640594090000|2021-12-27 08:34:50||1927.4||1927.6||1927.6||1927.4|143
1640594100000|2021-12-27 08:35:00|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.8|243
1640594110000|2021-12-27 08:35:10|1927.8|1927.6|1927.6|1927.2|1928|1927.8|1927.6|1927.2|762
1640594120000|2021-12-27 08:35:20|1927.8|1927.4|1927.6|1927.4|1927.8|1927.4|1927.4|1927.4|519
1640594130000|2021-12-27 08:35:30|1927.4|1927.2|1927.2|1927|1927.6|1927.2|1927.2|1927|345
1640594150000|2021-12-27 08:35:50|1927|1926.8|1927.2|1926.8|1927.4|1926.8|1927|1926.6|2350
1640594160000|2021-12-27 08:36:00|1927.4|1927|1927.8|1927.2|1927.8|1927.2|1927.4|1927|164
1640594170000|2021-12-27 08:36:10|1927.6||1927.6||1927.6||1927.6||0
1640594180000|2021-12-27 08:36:20|1927.8|1927.4|1927.8|1927.6|1928|1927.6|1927.8|1927.4|1342
1640594190000|2021-12-27 08:36:30|1928|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.8|1770
1640594210000|2021-12-27 08:36:50|1928.4|1928|1928.4|1928|1928.6|1928.2|1928.4|1928|2475
1640594220000|2021-12-27 08:37:00|1928.2|1927.8|1927.8|1927.6|1928.2|1927.8|1927.8|1927.6|430
1640594230000|2021-12-27 08:37:10|1927.6|1927.4|1927.8|1927.2|1927.8|1927.4|1927.6|1927.2|260
1640594240000|2021-12-27 08:37:20|1927.6|1927.4|1927.8|1927.6|1927.8|1927.6|1927.6|1927.2|1099
1640594250000|2021-12-27 08:37:30|1928|1927.8|1928.6|1928|1928.6|1928|1927.8|1927.4|2749
1640594260000|2021-12-27 08:37:40|1928.8|1928.2|1928.8|1928.6|1929.4|1929|1928.8|1928.2|1361
1640594270000|2021-12-27 08:37:50|1928.6|1928.4|1928.6|1928|1928.8|1928.4|1928.4|1928|726
1640594280000|2021-12-27 08:38:00|1928.4||1928.4||1928.4||1928.4||0
1640594290000|2021-12-27 08:38:10|1928.6|1927.8|1928|1927.6|1928.6|1927.8|1928|1927.6|1925
1640594300000|2021-12-27 08:38:20|1927.8|1927.4|1927.8|1927.4|1928.2|1927.6|1927.8|1927.4|854
1640594310000|2021-12-27 08:38:30|1927.6|1927.2|1927|1926.4|1927.6|1927.2|1926.8|1926.4|600
1640594320000|2021-12-27 08:38:40|1926.8|1926.2|1927|1926.8|1927|1926.8|1926.6|1926.2|1710
1640594330000|2021-12-27 08:38:50|1926.8|1926.6|1927.2|1926.6|1927.2|1926.6|1926.8|1926.4|2647
1640594340000|2021-12-27 08:39:00|1927|1926.8|1927.2|1926.6|1927.2|1927|1926.8|1926.4|420
1640594350000|2021-12-27 08:39:10||1926.8||1927||1927||1926.8|0
1640594360000|2021-12-27 08:39:20|1927.4|1927.2|1927.4|1927|1927.6|1927.2|1927.4|1927|287
1640594370000|2021-12-27 08:39:30|1927.6|1927.2|1927.8|1927.4|1928|1927.6|1927.6|1927.2|811
1640594380000|2021-12-27 08:39:40|1928|1927.6|1928.2|1928|1928.2|1928|1928|1927.6|1132
1640594390000|2021-12-27 08:39:50|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.8|0
1640594400000|2021-12-27 08:40:00|1928.2|1928|1928.4|1928|1928.4|1928|1928|1928|23
1640594410000|2021-12-27 08:40:10|1928.2|1928.2|1928.2|1927.6|1928.4|1928.2|1928|1927.6|3194
1640594420000|2021-12-27 08:40:20|1928.4|1927.8|1928.2|1928|1928.4|1928|1928.2|1927.8|0
1640594430000|2021-12-27 08:40:30|1928.4|1927.8|1927.8|1927.4|1928.4|1927.8|1927.8|1927.4|2419
1640594450000|2021-12-27 08:40:50|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|857
1640594460000|2021-12-27 08:41:00|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.4|1927|192
1640594470000|2021-12-27 08:41:10||1927.2||1927.2||1927.2||1927|0
1640594480000|2021-12-27 08:41:20|1927.6|1927.4|1928.2|1927.4|1928.2|1927.4|1927.4|1927.2|130
1640594490000|2021-12-27 08:41:30|1928|1927.6|1928|1927.6|1928.2|1927.8|1927.8|1927.4|1500
1640594500000|2021-12-27 08:41:40|1928.2|1927.8|1928.4|1927.8|1928.4|1928|1928.2|1927.8|0
1640594510000|2021-12-27 08:41:50|1928.2|1928|1929|1928.2|1929|1928.4|1928.2|1928|2432
1640594520000|2021-12-27 08:42:00|1928.8|1928|1928.4|1928.2|1928.8|1928.2|1928.2|1927.8|3783
1640594530000|2021-12-27 08:42:10||1928||1928||1928||1928|0
1640594540000|2021-12-27 08:42:20|1928.6|1928.2|1927.8|1927.4|1928.8|1928.4|1927.8|1927.2|1211
1640594550000|2021-12-27 08:42:30|1928|1927.2|1928.2|1927.6|1928.2|1927.6|1928|1927.2|798
1640594560000|2021-12-27 08:42:40|1928|1927.4|1927.8|1927.2|1928|1927.4|1927.6|1927.2|427
1640594570000|2021-12-27 08:42:50||1927.4||1927.2||1927.4||1927.2|0
1640594580000|2021-12-27 08:43:00|1927.6|1927|1927.4|1927|1927.6|1927|1927.4|1927|1764
1640594590000|2021-12-27 08:43:10|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|130
1640594600000|2021-12-27 08:43:20|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.4|1927|0
1640594630000|2021-12-27 08:43:50|1927.2|1926.8|1927.2|1927|1927.2|1927|1927|1926.8|3359
1640594640000|2021-12-27 08:44:00|1927|1926.8|1927.2|1926.6|1927.2|1926.8|1927|1926.6|1630
1640594660000|2021-12-27 08:44:20||1926.8||1926.8||1926.8||1926.6|0
1640594670000|2021-12-27 08:44:30||1926.6||1926.8||1926.8||1926.6|100
1640594680000|2021-12-27 08:44:40|1927.4|1927|1927.4|1927|1927.4|1927|1927.4|1927|633
1640594700000|2021-12-27 08:45:00|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|130
1640594710000|2021-12-27 08:45:10|1927.4|1927|1927.2|1926.8|1927.4|1927|1927.2|1926.8|0
1640594720000|2021-12-27 08:45:20||1926.6||1926.6||1926.6||1926.6|0
1640594730000|2021-12-27 08:45:30|1927|1926.8|1927.4|1927|1927.4|1927|1927|1926.8|0
1640594760000|2021-12-27 08:46:00||1927.2||1927.2||1927.2||1927.2|0
1640594770000|2021-12-27 08:46:10|1927.6||1927.4||1927.6||1927.4||110
1640594790000|2021-12-27 08:46:30|1927.2|1927|1927.2|1926.8|1927.2|1927|1927|1926.8|409
1640594800000|2021-12-27 08:46:40|1927|1926.6|1926.6|1926.2|1927|1926.6|1926.6|1926.2|1358
1640594810000|2021-12-27 08:46:50|1926.4|1926|1926.2|1925.8|1926.4|1926|1926.2|1925.8|2308
1640594820000|2021-12-27 08:47:00|1926.4|1926|1926.6|1926.2|1926.6|1926.4|1926.4|1926|3469
1640594830000|2021-12-27 08:47:10|1926.4|1926|1926.6|1926.2|1926.6|1926.4|1926.4|1926|0
1640594840000|2021-12-27 08:47:20|1926.8|1926.4|1927|1926.6|1927|1926.6|1926.8|1926.4|130
1640594850000|2021-12-27 08:47:30||1926.4||1926.6||1926.6||1926.4|0
1640594860000|2021-12-27 08:47:40||1926.8||1926.8||1926.8||1926.8|0
1640594870000|2021-12-27 08:47:50|1927.2|1927|1927.2|1926.8|1927.4|1927.2|1927.2|1926.8|2286
1640594880000|2021-12-27 08:48:00|||||||||36
1640594900000|2021-12-27 08:48:20|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|347
1640594920000|2021-12-27 08:48:40|1927|1926.8|1927.2|1926.8|1927.2|1926.8|1927|1926.4|130
1640594930000|2021-12-27 08:48:50|1927|1927|1927.2|1926.8|1927.2|1927|1927|1926.8|0
1640594950000|2021-12-27 08:49:10|1927.4|1927|1927.2|1927|1927.4|1927.2|1927.2|1927|594
1640594980000|2021-12-27 08:49:40|1927.4|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|632
1640594990000|2021-12-27 08:49:50|||||||||100
1640595000000|2021-12-27 08:50:00|1927.6||1927.4||1927.6||1927.4||2476
1640595010000|2021-12-27 08:50:10|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|500
1640595020000|2021-12-27 08:50:20|1927.4|1927.2|1927.6|1927.4|1927.6|1927.4|1927.4|1927.2|240
1640595030000|2021-12-27 08:50:30|1927.4|1927.2|1926.6|1926.2|1927.4|1927.2|1926.6|1926.2|11799
1640595040000|2021-12-27 08:50:40|1926.8|1926.4|1927|1926.6|1927|1926.6|1926.8|1926.4|816
1640595050000|2021-12-27 08:50:50|1927.2|1926.8|1927|1926.8|1927.2|1927|1927|1926.8|1006
1640595060000|2021-12-27 08:51:00|1927.2|1927|1927.2|1926.8|1927.4|1927|1927|1926.8|1036
1640595070000|2021-12-27 08:51:10|1927.4|1927|1927|1926.6|1927.6|1927.2|1927|1926.6|2321
1640595080000|2021-12-27 08:51:20|1927.2|1926.8|1927.6|1927.2|1927.6|1927.2|1927.2|1926.8|172
1640595090000|2021-12-27 08:51:30|1927.8|1927.4|1927.4|1927.2|1927.8|1927.6|1927.4|1927|4429
1640595100000|2021-12-27 08:51:40|1927.6|1927|1927.4|1927|1927.6|1927.4|1927.4|1927|1000
1640595120000|2021-12-27 08:52:00|1927.6|1927.2|1927.8|1927.6|1927.8|1927.6|1927.6|1927.2|2355
1640595130000|2021-12-27 08:52:10|1928|1927.8|1927.8|1927.4|1928|1927.8|1927.6|1927.4|753
1640595140000|2021-12-27 08:52:20|1927.6|1927.2|1927|1926.6|1927.8|1927.2|1927|1926.4|4164
1640595150000|2021-12-27 08:52:30|1927.2|1926.8|1927.4|1927|1927.6|1927.2|1927.2|1926.8|325
1640595160000|2021-12-27 08:52:40||1926.8||1927||1927||1926.8|0
1640595170000|2021-12-27 08:52:50||1927.2||1927.2||1927.2||1927.2|0
1640595180000|2021-12-27 08:53:00|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|889
1640595190000|2021-12-27 08:53:10||1927.2||1927.4||1927.4||1927.2|61
1640595200000|2021-12-27 08:53:20|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|130
1640595210000|2021-12-27 08:53:30|1927.6|1927.4|1927.8|1927.4|1928|1927.6|1927.4|1927.2|3105
1640595220000|2021-12-27 08:53:40|1927.6|1927.6|1928|1927.6|1928|1927.6|1927.6|1927.6|0
1640595230000|2021-12-27 08:53:50|1927.8|1927.8|1927.8|1927.4|1928|1927.8|1927.8|1927.4|0
1640595240000|2021-12-27 08:54:00|1927.6||1927.6||1927.6||1927.6||300
1640595260000|2021-12-27 08:54:20|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|130
1640595270000|2021-12-27 08:54:30||1927.6||1927.6||1927.6||1927.6|0
1640595280000|2021-12-27 08:54:40|1928|1927.8|1927.8|1927.4|1928|1927.8|1927.6|1927.4|785
1640595290000|2021-12-27 08:54:50|1928|1927.6|1927.8|1927.6|1928|1927.6|1927.8|1927.4|4905
1640595310000|2021-12-27 08:55:10|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|722
1640595320000|2021-12-27 08:55:20|||||||||787
1640595330000|2021-12-27 08:55:30|1927.4|1927.2|1927.8|1927.6|1928|1927.6|1927.4|1927.2|944
1640595340000|2021-12-27 08:55:40|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.6|960
1640595350000|2021-12-27 08:55:50|1928.2|1928|1927.8|1927.6|1928.4|1928|1927.8|1927.6|4247
1640595360000|2021-12-27 08:56:00|1928|1927.8|1928|1927.6|1928.2|1927.8|1928|1927.6|2000
1640595370000|2021-12-27 08:56:10|1928.2|1927.8|1928.4|1928|1928.6|1928.4|1928.2|1927.8|3826
1640595380000|2021-12-27 08:56:20|1928.2|1928.2|1928|1927.8|1928.2|1928.2|1928|1927.8|478
1640595390000|2021-12-27 08:56:30|1928.2|1928|1928.2|1928|1928.4|1928.2|1928.2|1927.8|2527
1640595400000|2021-12-27 08:56:40|1928|1927.8|1928.4|1928|1928.4|1928|1928|1927.8|3317
1640595410000|2021-12-27 08:56:50|1928.2||1928.4||1928.4||1928.2||0
1640595420000|2021-12-27 08:57:00|1928.2|1927.8|1928.4|1928|1928.4|1928.2|1928|1927.8|2722
1640595440000|2021-12-27 08:57:20|||||||||8
1640595450000|2021-12-27 08:57:30|1928.6|1928.2|1928.6|1928.4|1928.6|1928.4|1928.6|1928.2|0
1640595460000|2021-12-27 08:57:40|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928|130
1640595470000|2021-12-27 08:57:50||1928||1928||1928||1928|0
1640595480000|2021-12-27 08:58:00||1928.2||1928||1928.2||1928|0
1640595500000|2021-12-27 08:58:20|1928.2|1928.2|1928.4|1928|1928.4|1928.2|1928.2|1928|636
1640595510000|2021-12-27 08:58:30|1928.2||1928.4||1928.4||1928.2||0
1640595530000|2021-12-27 08:58:50|1928.2|1927.8|1928|1927.6|1928.2|1927.8|1927.8|1927.4|13788
1640595540000|2021-12-27 08:59:00|1928.2|1927.8|1928|1927.6|1928.4|1928.2|1927.8|1927.6|2619
1640595550000|2021-12-27 08:59:10||1927.8||1927.6||1927.8||1927.6|0
1640595560000|2021-12-27 08:59:20|1927.8|1927.4|1927.8|1927.6|1927.8|1927.6|1927.8|1927.4|50
1640595570000|2021-12-27 08:59:30||1927.4||1927.4||1927.4||1927.4|0
1640595590000|2021-12-27 08:59:50|1927.6|1927.6|1927.8|1927.6|1928|1927.6|1927.6|1927.6|1114
1640595600000|2021-12-27 09:00:00|1928|1927.8|1927.6|1927.2|1928|1927.8|1927.6|1927|1926
1640595610000|2021-12-27 09:00:10|1927.4||1927.4||1927.4||1927.4||0
1640595620000|2021-12-27 09:00:20|1927.6|1927|1927.2|1927|1927.6|1927|1927.2|1927|1632
1640595630000|2021-12-27 09:00:30|1927.4|1927.2|1927.4|1927|1927.4|1927.2|1927.4|1927|1622
1640595640000|2021-12-27 09:00:40|1927.2||1927.2||1927.4||1927.2||2759
1640595660000|2021-12-27 09:01:00|1927.4|1927.2|1927.8|1927.4|1928|1927.6|1927.4|1927.2|3699
1640595670000|2021-12-27 09:01:10|1927.6|1927.2|1927.4|1927|1927.6|1927.2|1927.4|1927|805
1640595680000|2021-12-27 09:01:20|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927|1926.6|2916
1640595690000|2021-12-27 09:01:30|1927|1926.6|1927|1926.8|1927|1926.8|1927|1926.6|0
1640595700000|2021-12-27 09:01:40|1926.8|1926.6|1927.6|1927|1927.6|1927.2|1926.8|1926.6|456
1640595710000|2021-12-27 09:01:50|1927.4|1926.8|1927.2|1926.8|1927.4|1926.8|1927|1926.8|0
1640595720000|2021-12-27 09:02:00|1927.4|1927|1927|1926.6|1927.4|1927|1927|1926.6|0
1640595730000|2021-12-27 09:02:10|1927.2|1926.8|1926.8|1926.6|1927.2|1926.8|1926.8|1926.4|580
1640595740000|2021-12-27 09:02:20|1926.6|1926.4|1926.6|1926.2|1926.6|1926.4|1926.4|1926.2|1037
1640595750000|2021-12-27 09:02:30||1926.4||1926.2||1926.4||1926.2|3324
1640595760000|2021-12-27 09:02:40|1926.4||1926.4||1926.6||1926.4||87
1640595770000|2021-12-27 09:02:50|1926.2|1926|1926.4|1926|1926.4|1926|1926.2|1926|387
1640595780000|2021-12-27 09:03:00|1926.2|1925.8|1926|1925.6|1926.2|1925.8|1925.8|1925.6|4940
1640595790000|2021-12-27 09:03:10|1925.8|1925.4|1925.6|1925.2|1925.8|1925.6|1925.4|1925.2|2717
1640595800000|2021-12-27 09:03:20|1925.4|1925|1925|1924.8|1925.4|1925|1924.8|1924.6|58285
1640595810000|2021-12-27 09:03:30|1925.2|1925|1925.2|1924.8|1925.4|1925.2|1925.2|1924.8|3204
1640595820000|2021-12-27 09:03:40|1925.4|1925|1925.6|1925.2|1925.6|1925.4|1925.4|1925|4266
1640595830000|2021-12-27 09:03:50|1925.8|1925.4|1926|1925.6|1926|1925.8|1925.8|1925.4|2181
1640595840000|2021-12-27 09:04:00|1925.8|1925.4|1926|1925.6|1926|1925.6|1925.8|1925.4|0
1640595850000|2021-12-27 09:04:10|1926.2|1925.8|1927|1926.6|1927|1926.6|1926.2|1925.8|2180
1640595870000|2021-12-27 09:04:30|1926.8||1927||1927||1926.8||0
1640595890000|2021-12-27 09:04:50|1927.2|1926.8|1927|1926.6|1927.2|1927|1927|1926.6|1272
1640595900000|2021-12-27 09:05:00|1927.2||1927.2||1927.2||1927.2||0
1640595910000|2021-12-27 09:05:10|1927.4|1926.8|1927.6|1927.2|1927.6|1927.2|1927.4|1926.8|130
1640595920000|2021-12-27 09:05:20|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.6|1927.4|1922
1640595930000|2021-12-27 09:05:30|1927.8|1927.4|1927.6|1927.4|1927.8|1927.4|1927.6|1927.4|130
1640595940000|2021-12-27 09:05:40|1927.4|1927.2|1927.6|1927|1928|1927.6|1927.4|1927|1312
1640595950000|2021-12-27 09:05:50|1927.4||1927.4||1927.4||1927.4||0
1640595960000|2021-12-27 09:06:00|1927.6|1927.2|1927.6|1927.4|1927.8|1927.4|1927.4|1927|822
1640595970000|2021-12-27 09:06:10|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|203
1640595980000|2021-12-27 09:06:20|1927.6||1927.6||1927.6||1927.6||0
1640595990000|2021-12-27 09:06:30|1927.8||1927.8||1927.8||1927.6||0
1640596000000|2021-12-27 09:06:40|1927.6||1927.6||1927.6||1927.6||0
1640596010000|2021-12-27 09:06:50|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.6|156
1640596030000|2021-12-27 09:07:10|1928.2|1928|1928.2|1928|1928.4|1928|1928.2|1928|130
1640596040000|2021-12-27 09:07:20|1928.4|1928.2|1928|1927.8|1928.8|1928.4|1928|1927.8|17683
1640596050000|2021-12-27 09:07:30|1928.2||1928.2||1928.2||1928.2||0
1640596070000|2021-12-27 09:07:50|1928.4|1928|1928.4|1928|1928.6|1928.2|1928.2|1928|1122
1640596100000|2021-12-27 09:08:20|1928.2||1928.2||1928.2||1928.2||901
1640596130000|2021-12-27 09:08:50|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|130
1640596150000|2021-12-27 09:09:10|1928.6|1928.4|1928.8|1928.4|1928.8|1928.4|1928.6|1928.4|1035
1640596160000|2021-12-27 09:09:20|1929|1928.6|1929|1928.6|1929|1928.6|1929|1928.6|0
1640596170000|2021-12-27 09:09:30|1929.2|1928.8|1929.4|1929|1929.6|1929.4|1929.2|1928.8|3012
1640596190000|2021-12-27 09:09:50|1929.6|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1929.2|924
1640596200000|2021-12-27 09:10:00|1929.2|1929|1929.2|1928.8|1929.2|1929|1929|1928.8|2273
1640596210000|2021-12-27 09:10:10|1929.4|1929|1929.2|1928.8|1929.4|1929|1929.2|1928.8|0
1640596220000|2021-12-27 09:10:20|1929|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.6|483
1640596230000|2021-12-27 09:10:30||1928.8||1928.8||1928.8||1928.8|624
1640596240000|2021-12-27 09:10:40|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|0
1640596250000|2021-12-27 09:10:50|||||||||400
1640596260000|2021-12-27 09:11:00|1928.6|1928.4|1928.6|1928.2|1928.8|1928.4|1928.6|1928|1481
1640596280000|2021-12-27 09:11:20||1928||1928.2||1928.2||1928|0
1640596300000|2021-12-27 09:11:40|1928.4||1928.4||1928.4||1928.4||54
1640596310000|2021-12-27 09:11:50|||||||||63
1640596320000|2021-12-27 09:12:00|1928.2|1928|1928.6|1928|1928.6|1928.2|1928|1927.8|1715
1640596330000|2021-12-27 09:12:10|1928.4|1927.8|1928.4|1928|1928.4|1928|1928.2|1927.8|0
1640596340000|2021-12-27 09:12:20|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|757
1640596350000|2021-12-27 09:12:30|||||||||148
1640596370000|2021-12-27 09:12:50|1928||1928||1928||1928||0
1640596380000|2021-12-27 09:13:00||1927.6||1927.6||1927.6||1927.6|0
1640596400000|2021-12-27 09:13:20|1928.2|1927.8|1928.4|1928|1928.4|1928|1928.2|1927.8|130
1640596410000|2021-12-27 09:13:30|1928.2|1928.2|1928.6|1928.2|1928.8|1928.4|1928.2|1928|219
1640596420000|2021-12-27 09:13:40|1928.4|1928|1928.4|1928.2|1928.4|1928.2|1928.2|1927.8|1258
1640596430000|2021-12-27 09:13:50|1928.6|1928|1928.6|1928|1928.6|1928|1928.6|1928|0
1640596440000|2021-12-27 09:14:00|1928.4|1927.8|1928.4|1928|1928.4|1928|1928.4|1927.8|0
1640596450000|2021-12-27 09:14:10|1928.2||1928.2||1928.4||1928.2||0
1640596460000|2021-12-27 09:14:20|||||||||150
1640596470000|2021-12-27 09:14:30|1928|1927.8|1927.6|1927|1928|1927.8|1927.6|1927|1721
1640596480000|2021-12-27 09:14:40|1927.4|1927.2|1927.4|1927.2|1927.4|1927.2|1927.4|1927.2|0
1640596490000|2021-12-27 09:14:50|1927.6||1927.6||1927.6||1927.6||241
1640596500000|2021-12-27 09:15:00|1927.4||1927.6||1927.6||1927.4||0
1640596510000|2021-12-27 09:15:10||1927.4||1927.2||1927.4||1927.2|371
1640596520000|2021-12-27 09:15:20|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.6|1927.2|1024
1640596530000|2021-12-27 09:15:30|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|0
1640596540000|2021-12-27 09:15:40|1927.6|1927.2|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|0
1640596550000|2021-12-27 09:15:50|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|280
1640596560000|2021-12-27 09:16:00|1927.2|1927|1927.2|1927|1927.2|1927|1927.2|1927|3551
1640596570000|2021-12-27 09:16:10|1927|1926.8|1927.4|1927|1927.4|1927|1927|1926.8|4207
1640596580000|2021-12-27 09:16:20|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927|1926.8|700
1640596590000|2021-12-27 09:16:30|1927.4|1927|1927.2|1927|1927.4|1927|1927.2|1926.8|2344
1640596600000|2021-12-27 09:16:40|1927.4|1926.8|1927|1926.6|1927.4|1926.8|1927|1926.6|0
1640596620000|2021-12-27 09:17:00|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|0
1640596630000|2021-12-27 09:17:10|1927.4|1927|1927.6|1927.2|1927.6|1927.4|1927.4|1927|1128
1640596640000|2021-12-27 09:17:20|1927.4||1927.4||1927.4||1927.4||0
1640596650000|2021-12-27 09:17:30|||||||||544
1640596670000|2021-12-27 09:17:50|1927.2|1927|1927.2|1927|1927.2|1927.2|1927.2|1927|1148
1640596700000|2021-12-27 09:18:20|1927|1926.8|1926.8|1926.4|1927|1926.8|1926.8|1926.4|130
1640596710000|2021-12-27 09:18:30||1926.6||1926.4||1926.6||1926.4|105
1640596720000|2021-12-27 09:18:40|1926.6|1926.2|1926.6|1926.4|1926.6|1926.4|1926.6|1926.2|0
1640596740000|2021-12-27 09:19:00|1926.4|1926.2|1927.2|1926.8|1927.2|1926.8|1926.4|1926.2|1231
1640596750000|2021-12-27 09:19:10|1927.4|1927|1927.4|1927|1927.4|1927.2|1927.4|1927|500
1640596760000|2021-12-27 09:19:20|1927.2||1927.2||1927.2||1927.2||0
1640596770000|2021-12-27 09:19:30|1927|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.6|2692
1640596780000|2021-12-27 09:19:40||1926.6||1926.6||1926.6||1926.6|0
1640596790000|2021-12-27 09:19:50||1926.8||1926.8||1926.8||1926.6|0
1640596800000|2021-12-27 09:20:00||1926.6||1926.6||1926.8||1926.6|0
1640596820000|2021-12-27 09:20:20|1926.8|1926.4|1926.6|1926.4|1926.8|1926.4|1926.6|1926.4|130
1640596830000|2021-12-27 09:20:30|||||||||100
1640596840000|2021-12-27 09:20:40|1926.8|1926.6|1926.8|1926.6|1926.8|1926.6|1926.8|1926.6|337
1640596850000|2021-12-27 09:20:50|1926.6|1926.4|1926.6|1926.2|1926.6|1926.4|1926.4|1926.2|2826
1640596860000|2021-12-27 09:21:00|1926.8|1926.4|1926.8|1926.4|1926.8|1926.4|1926.6|1926.2|0
1640596880000|2021-12-27 09:21:20|1927|1926.6|1927.2|1927|1927.2|1927|1927|1926.6|149
1640596890000|2021-12-27 09:21:30|1927|1926.8|1927.2|1926.8|1927.2|1927|1927|1926.6|130
1640596900000|2021-12-27 09:21:40|1927.4|1927|1927.2|1926.8|1927.4|1927.2|1927.2|1926.8|1640
1640596910000|2021-12-27 09:21:50|1927.4|1927|1927.2|1926.8|1927.6|1927.2|1927.2|1926.8|806
1640596920000|2021-12-27 09:22:00|1927.4||1927.4||1927.4||1927.2||0
1640596930000|2021-12-27 09:22:10|1927.2||1927.2||1927.2||1927.2||0
1640596940000|2021-12-27 09:22:20|1927.2|1926.6|1927|1926.4|1927.2|1926.6|1926.8|1926.4|236
1640596950000|2021-12-27 09:22:30|1927.2|1926.6|1927.2|1926.6|1927.2|1926.6|1927|1926.4|40
1640596960000|2021-12-27 09:22:40|1927|1926.4|1927.2|1926.6|1927.2|1926.6|1927|1926.4|0
1640596970000|2021-12-27 09:22:50|1927.4|1926.8|1927.4|1926.8|1927.4|1926.8|1927.4|1926.8|0
1640596980000|2021-12-27 09:23:00|1927.2|1926.4|1927.4|1926.6|1927.4|1926.6|1927.2|1926.4|0
1640596990000|2021-12-27 09:23:10|1927.2|1926.8|1927.4|1927|1927.4|1927|1927.2|1926.8|51
1640597000000|2021-12-27 09:23:20|1927.2|1926.8|1927.2|1926.8|1927.4|1927|1927.2|1926.8|0
1640597010000|2021-12-27 09:23:30|1927.4|1927|1927|1926.6|1927.4|1927|1927|1926.6|200
1640597020000|2021-12-27 09:23:40|1927.2|1926.8|1927.4|1926.8|1927.4|1927|1927.2|1926.6|327
1640597030000|2021-12-27 09:23:50|1927.2|1926.6|1927.4|1926.8|1927.4|1926.8|1927.2|1926.6|0
1640597040000|2021-12-27 09:24:00|1927.2|1926.6|1926.8|1926.2|1927.4|1926.8|1926.8|1926.2|0
1640597050000|2021-12-27 09:24:10|1927|1926.4|1927|1926.4|1927|1926.4|1926.8|1926.2|0
1640597060000|2021-12-27 09:24:20|1926.8|1926.2|1926.6|1926|1926.8|1926.2|1926.6|1926|53
1640597070000|2021-12-27 09:24:30|1926.8|1926.2|1926.8|1926.2|1926.8|1926.2|1926.8|1926|0
1640597080000|2021-12-27 09:24:40|1926.6|1926.4|1926.8|1926.4|1926.8|1926.4|1926.6|1926.2|0
1640597090000|2021-12-27 09:24:50|1926.6|1926.2|1927|1926.4|1927.2|1926.6|1926.6|1926.2|50
1640597100000|2021-12-27 09:25:00|1927.2|1926.6|1927|1926.6|1927.2|1926.6|1926.8|1926.4|0
1640597110000|2021-12-27 09:25:10|1926.8|1926.2|1927.4|1926.8|1927.6|1927|1926.8|1926.2|1082
1640597120000|2021-12-27 09:25:20|1928|1927.4|1927.6|1927|1928|1927.6|1927.4|1927|432
1640597130000|2021-12-27 09:25:30|1927.8|1927.2|1927.6|1927|1927.8|1927.2|1927.6|1927|0
1640597140000|2021-12-27 09:25:40|1927.8|1927.2|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|0
1640597150000|2021-12-27 09:25:50|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|1927.6|1927.2|0
1640597160000|2021-12-27 09:26:00|1927.6|1927.2|1927.4|1926.8|1927.8|1927.4|1927.4|1926.8|130
1640597170000|2021-12-27 09:26:10|1927.6|1927|1927.6|1927|1927.6|1927.2|1927.4|1927|79
1640597180000|2021-12-27 09:26:20|1927.8|1927.2|1927.8|1927.2|1927.8|1927.4|1927.6|1927|0
1640597190000|2021-12-27 09:26:30|1928|1927.4|1927.8|1927.4|1928|1927.4|1927.8|1927.2|0
1640597200000|2021-12-27 09:26:40|1928|1927.6|1927.8|1927.2|1928|1927.6|1927.8|1927.2|0
1640597210000|2021-12-27 09:26:50|1928|1927.6|1927.8|1927.2|1928.2|1927.6|1927.8|1927.2|0
1640597230000|2021-12-27 09:27:10|1928|1927.6|1927.8|1927.4|1928|1927.6|1927.8|1927.4|0
1640597250000|2021-12-27 09:27:30|1928|1927.6|1928|1927.6|1928|1927.6|1928|1927.6|376
1640597260000|2021-12-27 09:27:40|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.8|1927.4|0
1640597270000|2021-12-27 09:27:50|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.6|0
1640597280000|2021-12-27 09:28:00|1928|1927.6|1928|1927.6|1928|1927.6|1928|1927.6|0
1640597290000|2021-12-27 09:28:10|1928.2|1927.8|1928|1927.4|1928.2|1927.8|1928|1927.4|0
1640597300000|2021-12-27 09:28:20|1928.2|1927.6|1928.2|1927.8|1928.2|1927.8|1928.2|1927.6|0
1640597310000|2021-12-27 09:28:30|1928.4|1928|1928.4|1927.8|1928.4|1928|1928.2|1927.6|0
1640597320000|2021-12-27 09:28:40|1928.2|1927.6|1927.8|1927.4|1928.4|1927.8|1927.8|1927.4|500
1640597330000|2021-12-27 09:28:50|1928|1927.6|1928.2|1927.6|1928.2|1927.6|1927.8|1927.4|0
1640597340000|2021-12-27 09:29:00|1928|1927.4|1928.2|1927.6|1928.2|1927.6|1928|1927.4|0
1640597350000|2021-12-27 09:29:10|1929.2|1928.6|1929.2|1928.6|1929.2|1928.6|1929|1928.4|1229
1640597360000|2021-12-27 09:29:20|1929.4|1928.8|1929|1928.6|1929.4|1928.8|1929|1928.6|0
1640597370000|2021-12-27 09:29:30|1928.8|1928.4|1929.2|1928.6|1929.2|1928.6|1928.8|1928.4|2149
1640597380000|2021-12-27 09:29:40|1929.4|1928.8|1929.4|1928.8|1929.4|1928.8|1929.4|1928.8|0
1640597390000|2021-12-27 09:29:50|1929.2|1928.6|1928.8|1928.4|1929.4|1928.8|1928.8|1928.4|0
1640597400000|2021-12-27 09:30:00|1929|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.4|0
1640597410000|2021-12-27 09:30:10|1928.8|1928.4|1929|1928.4|1929|1928.4|1928.8|1928.2|307
1640597420000|2021-12-27 09:30:20|1928.6|1928.2|1928.6|1928.2|1928.8|1928.4|1928.6|1928.2|0
1640597430000|2021-12-27 09:30:30|1928.8|1928.4|1928.6|1928|1928.8|1928.4|1928.4|1928|728
1640597440000|2021-12-27 09:30:40|1928.8|1928.2|1928.2|1927.8|1928.8|1928.2|1928.2|1927.8|240
1640597450000|2021-12-27 09:30:50|1928.4|1928|1928.8|1928.2|1928.8|1928.2|1928.4|1928|0
1640597460000|2021-12-27 09:31:00|1928.6|1928|1928.6|1928|1928.6|1928|1928.6|1928|0
1640597470000|2021-12-27 09:31:10|1928.8|1928.2|1928.8|1928.2|1928.8|1928.2|1928.4|1927.8|0
1640597480000|2021-12-27 09:31:20|1928.6|1928|1928.6|1928.2|1928.8|1928.4|1928.6|1928|1000
1640597490000|2021-12-27 09:31:30|1928.8|1928.4|1928.6|1928.2|1928.8|1928.4|1928.6|1928.2|0
1640597500000|2021-12-27 09:31:40|1929|1928.4|1929|1928.6|1929|1928.6|1928.8|1928.4|298
1640597510000|2021-12-27 09:31:50|1928.8|1928.4|1929|1928.4|1929|1928.6|1928.8|1928.2|0
1640597520000|2021-12-27 09:32:00|1928.8|1928.2|1929.2|1928.6|1929.2|1928.6|1928.8|1928.2|0
1640597530000|2021-12-27 09:32:10|1929|1928.4|1929|1928.4|1929|1928.4|1928.8|1928.2|0
1640597540000|2021-12-27 09:32:20|1928.8|1928.2|1928.6|1928.2|1929|1928.4|1928.6|1928.2|68
1640597550000|2021-12-27 09:32:30|1928.8|1928.4|1928.8|1928.4|1929|1928.6|1928.8|1928.2|209
1640597560000|2021-12-27 09:32:40|1929|1928.6|1929|1928.6|1929|1928.6|1929|1928.6|0
1640597570000|2021-12-27 09:32:50|1928.8|1928.4|1929|1928.6|1929|1928.6|1928.8|1928.4|0
1640597580000|2021-12-27 09:33:00|1928.8|1928.4|1929|1928.4|1929.2|1928.4|1928.8|1928.2|325
1640597590000|2021-12-27 09:33:10|1928.8|1928.2|1929|1928.4|1929|1928.4|1928.8|1928.2|0
1640597600000|2021-12-27 09:33:20|1928.8|1928.2|1929|1928.6|1929|1928.6|1928.8|1928.2|0
1640597620000|2021-12-27 09:33:40|1929.8|1929.2|1929.8|1929.2|1930|1929.4|1929.8|1929.2|156
1640597630000|2021-12-27 09:33:50|1930|1929.4|1930.2|1929.6|1930.2|1929.6|1930|1929.4|0
1640597640000|2021-12-27 09:34:00|1930|1929.8|1930|1929.6|1930.2|1929.8|1930|1929.6|0
1640597650000|2021-12-27 09:34:10|1930.4|1930|1930.6|1930|1930.6|1930|1930.4|1930|500
1640597660000|2021-12-27 09:34:20|1930.2|1929.8|1930|1929.6|1930.4|1929.8|1930|1929.6|134
1640597670000|2021-12-27 09:34:30|1930.2|1929.8|1930|1929.6|1930.2|1929.8|1930|1929.6|0
1640597680000|2021-12-27 09:34:40|1930.2|1929.8|1930.4|1930|1930.4|1930|1930|1929.6|0
1640597690000|2021-12-27 09:34:50|1930.2|1929.8|1930.8|1930.2|1930.8|1930.2|1930.2|1929.8|130
1640597700000|2021-12-27 09:35:00|1930.6|1930|1930.8|1930.2|1930.8|1930.2|1930.6|1930|0
1640597710000|2021-12-27 09:35:10|1931.4|1930.8|1932|1931.4|1932|1931.4|1931.4|1930.8|298
1640597720000|2021-12-27 09:35:20|1932.2|1931.6|1932.2|1931.6|1932.2|1931.6|1932.2|1931.6|0
1640597730000|2021-12-27 09:35:30|1931.8|1931.2|1931.8|1931.2|1931.8|1931.2|1931.6|1931|132
1640597740000|2021-12-27 09:35:40|1931.6|1931.6|1932|1931.4|1932.2|1931.6|1931.6|1931.4|130
1640597750000|2021-12-27 09:35:50|1932.2|1931.6|1932.2|1931.6|1932.2|1931.6|1932|1931.4|0
1640597760000|2021-12-27 09:36:00|1932.6|1931.8|1932.2|1931.6|1932.6|1931.8|1932|1931.4|122
1640597770000|2021-12-27 09:36:10|1931.8|1931.2|1931.6|1931|1931.8|1931.2|1931.4|1930.8|682
1640597780000|2021-12-27 09:36:20|1931.4|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1930.8|273
1640597790000|2021-12-27 09:36:30|1931.6|1930.8|1931.8|1931.2|1931.8|1931.2|1931.4|1930.8|0
1640597800000|2021-12-27 09:36:40|1931.6|1931|1931.6|1931|1931.8|1931.2|1931.6|1931|0
1640597810000|2021-12-27 09:36:50|1931.8|1931.2|1931.8|1931.2|1931.8|1931.2|1931.6|1931|166
1640597820000|2021-12-27 09:37:00|1931.6|1931|1931.8|1931.4|1931.8|1931.4|1931.4|1931|0
1640597830000|2021-12-27 09:37:10|1932|1931.6|1932.2|1931.6|1932.2|1931.6|1932|1931.4|0
1640597840000|2021-12-27 09:37:20|1932|1931.4|1932|1931.4|1932|1931.4|1932|1931.4|0
1640597850000|2021-12-27 09:37:30||1931.4||1931.4||1931.4||1931.4|450
1640597860000|2021-12-27 09:37:40|1932|1931.6|1932|1931.8|1932|1931.8|1932|1931.6|1130
1640597870000|2021-12-27 09:37:50|1932.2|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|1130
1640597880000|2021-12-27 09:38:00|1932|1932|1931.8|1931.6|1932.8|1932.2|1931.8|1931.6|1513
1640597910000|2021-12-27 09:38:30||1931.4||1931.4||1931.6||1931.4|2098
1640597920000|2021-12-27 09:38:40|1932|1931.2|1932|1931.8|1932.2|1932|1932|1931.2|1783
1640597940000|2021-12-27 09:39:00|1932.2|1932|1932.2|1932|1932.4|1932|1932.2|1932|2450
1640597950000|2021-12-27 09:39:10|1932.4|1932.2|1932.8|1932.4|1932.8|1932.4|1932.2|1932.2|2130
1640597960000|2021-12-27 09:39:20|1932.6|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932.2|1187
1640597970000|2021-12-27 09:39:30|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.4|1932|0
1640597980000|2021-12-27 09:39:40|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|370
1640598010000|2021-12-27 09:40:10|1932.8||1932.8||1932.8||1932.6||0
1640598020000|2021-12-27 09:40:20|1932.6||1932.8||1932.8||1932.6||0
1640598030000|2021-12-27 09:40:30|1932.6|1932.4|1932.8|1932.4|1933|1932.6|1932.6|1932.4|1138
1640598040000|2021-12-27 09:40:40|1933|1932.6|1933|1932.6|1933|1932.6|1933|1932.6|0
1640598050000|2021-12-27 09:40:50|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.8|1932.4|0
1640598060000|2021-12-27 09:41:00|||||||||8
1640598070000|2021-12-27 09:41:10|1932.8|1932.4|1933.2|1933|1933.2|1933|1932.6|1932.4|3271
1640598080000|2021-12-27 09:41:20|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933.2|500
1640598090000|2021-12-27 09:41:30|1933.4|1933|1933.4|1933|1933.4|1933|1933.4|1933|636
1640598100000|2021-12-27 09:41:40|1933.2|1932.8|1933|1932.6|1933.2|1933|1933|1932.6|2479
1640598110000|2021-12-27 09:41:50||1932.8||1932.6||1932.8||1932.6|4563
1640598120000|2021-12-27 09:42:00|1933.2|1932.8|1933.4|1933|1933.6|1933.2|1933.2|1932.8|436
1640598130000|2021-12-27 09:42:10|1933.6|1933.2|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|130
1640598140000|2021-12-27 09:42:20|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|0
1640598150000|2021-12-27 09:42:30|1934|1933.4|1934|1933.6|1934|1933.6|1933.8|1933.4|0
1640598160000|2021-12-27 09:42:40|1933.8||1933.8||1934||1933.8||0
1640598170000|2021-12-27 09:42:50|1933.6|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|1136
1640598180000|2021-12-27 09:43:00|1934|1933.6|1934|1933.4|1934|1933.6|1933.8|1933.4|0
1640598190000|2021-12-27 09:43:10|1933.8|1933.6|1934.2|1933.8|1934.2|1933.8|1933.8|1933.6|0
1640598200000|2021-12-27 09:43:20|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.4|500
1640598210000|2021-12-27 09:43:30||1933.4||1933.6||1933.8||1933.4|100
1640598220000|2021-12-27 09:43:40|1934.2|1933.8|1934.2|1934|1934.4|1934|1934.2|1933.8|130
1640598230000|2021-12-27 09:43:50|1934|1933.8|1934|1933.6|1934.2|1934|1934|1933.6|330
1640598240000|2021-12-27 09:44:00|1933.8|1933.8|1934|1933.6|1934|1933.8|1933.8|1933.4|553
1640598250000|2021-12-27 09:44:10|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1934.2|1933.8|43
1640598260000|2021-12-27 09:44:20|1934.4|1934|1934.4|1934|1934.4|1934.2|1934.4|1933.8|131
1640598270000|2021-12-27 09:44:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|335
1640598290000|2021-12-27 09:44:50|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.8|1934.4|1387
1640598300000|2021-12-27 09:45:00|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.8|3646
1640598310000|2021-12-27 09:45:10|1935||1935||1935||1935||0
1640598320000|2021-12-27 09:45:20|1935.2||1935.2||1935.2||1935.2||0
1640598340000|2021-12-27 09:45:40|1935.4|1935|1935.6|1935.4|1935.6|1935.4|1935.4|1935|428
1640598350000|2021-12-27 09:45:50|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|2080
1640598360000|2021-12-27 09:46:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|0
1640598370000|2021-12-27 09:46:10|1935.6||1935.6||1935.6||1935.6||0
1640598380000|2021-12-27 09:46:20|1935.4|1935.2|1935.2|1935|1935.4|1935.2|1935.2|1934.8|1659
1640598390000|2021-12-27 09:46:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|763
1640598400000|2021-12-27 09:46:40|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.4|1935|2555
1640598420000|2021-12-27 09:47:00|1935.8||1935.6||1935.8||1935.6||0
1640598430000|2021-12-27 09:47:10||1935.4||1935.4||1935.4||1935.4|0
1640598440000|2021-12-27 09:47:20|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.6|130
1640598450000|2021-12-27 09:47:30|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|678
1640598470000|2021-12-27 09:47:50|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|0
1640598490000|2021-12-27 09:48:10|1936|1935.6|1936|1935.8|1936|1935.8|1936|1935.6|18
1640598500000|2021-12-27 09:48:20|1936.2|1936|1936.4|1936|1936.4|1936|1936.2|1936|2801
1640598510000|2021-12-27 09:48:30|1936.2|1935.8|1936|1935.8|1936.2|1936|1936|1935.6|2243
1640598520000|2021-12-27 09:48:40|1936.2|1936|1936.4|1936|1936.4|1936|1936.2|1936|132
1640598540000|2021-12-27 09:49:00|1936.2||1936.4||1936.4||1936.2||0
1640598560000|2021-12-27 09:49:20|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|1132
1640598570000|2021-12-27 09:49:30|1936.8||1936.8||1936.8||1936.8||0
1640598580000|2021-12-27 09:49:40|1937|1936.6|1937|1936.8|1937.2|1937|1937|1936.6|8495
1640598590000|2021-12-27 09:49:50|||||||||100
1640598610000|2021-12-27 09:50:10|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|875
1640598630000|2021-12-27 09:50:30|1936.6|1936.4|1937|1936.6|1937|1936.6|1936.6|1936.4|762
1640598640000|2021-12-27 09:50:40|1936.8|1936.4|1936.8|1936.6|1936.8|1936.6|1936.8|1936.4|1279
1640598650000|2021-12-27 09:50:50|1937||1937||1937||1937||0
1640598660000|2021-12-27 09:51:00|1936.8|1936.4|1936.8|1936.4|1936.8|1936.4|1936.4|1936.2|2110
1640598670000|2021-12-27 09:51:10|1937|1936.6|1937.2|1936.8|1937.2|1936.8|1937|1936.6|0
1640598680000|2021-12-27 09:51:20|1937||1937||1937.2||1937||0
1640598700000|2021-12-27 09:51:40|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|2690
1640598710000|2021-12-27 09:51:50|1937|1936.8|1937|1936.8|1937.2|1936.8|1937|1936.8|512
1640598720000|2021-12-27 09:52:00||1936.6||1936.6||1936.6||1936.6|1614
1640598730000|2021-12-27 09:52:10|1936.8||1936.8||1936.8||1936.8||0
1640598740000|2021-12-27 09:52:20|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|355
1640598750000|2021-12-27 09:52:30|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|1970
1640598770000|2021-12-27 09:52:50||1936.6||1936.6||1936.6||1936.6|0
1640598790000|2021-12-27 09:53:10|1937|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.8|132
1640598800000|2021-12-27 09:53:20|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.4|133
1640598810000|2021-12-27 09:53:30||1936.8||1936.6||1936.8||1936.6|0
1640598820000|2021-12-27 09:53:40||1936.8||1936.8||1936.8||1936.8|310
1640598830000|2021-12-27 09:53:50|1937.2|1937|1937.6|1937.2|1937.6|1937.4|1937.2|1937|528
1640598850000|2021-12-27 09:54:10|1937.4||1937.4||1937.4||1937.4||100
1640598860000|2021-12-27 09:54:20|1937.6||1937.6||1937.6||1937.6||73
1640598870000|2021-12-27 09:54:30|1937.8|1937.4|1937.6|1937.4|1937.8|1937.4|1937.6|1937.4|0
1640598880000|2021-12-27 09:54:40|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|130
1640598890000|2021-12-27 09:54:50|1938.2|1938|1937.8|1937.6|1938.4|1938|1937.8|1937.6|2166
1640598900000|2021-12-27 09:55:00|1938|1937.4|1938|1937.6|1938|1937.6|1938|1937.4|0
1640598910000|2021-12-27 09:55:10|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|2158
1640598920000|2021-12-27 09:55:20|1937.8|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|58
1640598930000|2021-12-27 09:55:30|1937.6||1937.6||1937.8||1937.6||2000
1640598950000|2021-12-27 09:55:50|1937.8|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.6|755
1640598960000|2021-12-27 09:56:00|1938|1937.8|1937.6|1937.2|1938|1937.8|1937.6|1937.2|3091
1640598970000|2021-12-27 09:56:10||1937.4||1937.2||1937.4||1937.2|90
1640598980000|2021-12-27 09:56:20|1937.4|1937.4|1937.4|1937.2|1937.4|1937.4|1937.4|1937.2|235
1640598990000|2021-12-27 09:56:30|1937.2|1937|1937.4|1937.2|1937.6|1937.2|1937|1936.8|4127
1640599000000|2021-12-27 09:56:40||1937||1937||1937||1937|1500
1640599010000|2021-12-27 09:56:50|1937.6|1937.2|1937.8|1937.4|1938|1937.4|1937.6|1937.2|4949
1640599020000|2021-12-27 09:57:00|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1006
1640599030000|2021-12-27 09:57:10||1937.4||1937.2||1937.4||1937.2|3000
1640599040000|2021-12-27 09:57:20|1937.4|1937|1937|1936.6|1937.4|1937|1936.8|1936.6|2575
1640599050000|2021-12-27 09:57:30|1936.8|1936.8|1936.8|1936.4|1936.8|1936.8|1936.8|1936.4|506
1640599060000|2021-12-27 09:57:40|1936.6|1936.2|1936.4|1935.8|1936.6|1936.2|1936.4|1935.8|1569
1640599070000|2021-12-27 09:57:50|1936.6|1936|1936.4|1936|1936.6|1936|1936.2|1936|169
1640599080000|2021-12-27 09:58:00|1936.2|1936.2|1936.2|1936|1936.2|1936.2|1936|1935.6|1345
1640599090000|2021-12-27 09:58:10||1935.8||1935.8||1935.8||1935.8|129
1640599100000|2021-12-27 09:58:20||1936||1935.8||1936||1935.8|0
1640599110000|2021-12-27 09:58:30||1936||1936||1936||1936|472
1640599120000|2021-12-27 09:58:40|1936|1935.8|1935.8|1935.4|1936|1935.8|1935.6|1935.4|2258
1640599130000|2021-12-27 09:58:50|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.8|1935.4|0
1640599140000|2021-12-27 09:59:00|1935.6|1935.2|1935.2|1934.8|1935.6|1935.2|1935|1934.6|718
1640599150000|2021-12-27 09:59:10|1935.4|1935|1935.2|1935|1935.4|1935|1935.2|1935|0
1640599160000|2021-12-27 09:59:20|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935|0
1640599170000|2021-12-27 09:59:30|1935.4|1935.4|1935.8|1935.4|1935.8|1935.4|1935.4|1935.4|130
1640599180000|2021-12-27 09:59:40|1935.6||1935.6||1935.6||1935.6||0
1640599190000|2021-12-27 09:59:50|1935.8|1935.2|1935.8|1935.4|1935.8|1935.4|1935.8|1935.2|0
1640599200000|2021-12-27 10:00:00||1935.2||1935.2||1935.4||1935.2|0
1640599210000|2021-12-27 10:00:10|1936|1935.4|1936|1935.6|1936|1935.6|1935.8|1935.4|180
1640599220000|2021-12-27 10:00:20|1936.2|1935.8|1936|1935.8|1936.2|1936|1936|1935.8|7850
1640599240000|2021-12-27 10:00:40|1935.8|1935.6|1935.6|1935.2|1935.8|1935.6|1935.6|1935.2|1208
1640599250000|2021-12-27 10:00:50|1935.8|1935.4|1935.6|1935.2|1935.8|1935.6|1935.6|1935.2|2125
1640599260000|2021-12-27 10:01:00|||||||||225
1640599270000|2021-12-27 10:01:10|1935.4|1935.4|1935.8|1935.4|1935.8|1935.4|1935.4|1935.4|775
1640599280000|2021-12-27 10:01:20|1935.6|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935.2|133
1640599290000|2021-12-27 10:01:30|1935.6||1935.6||1935.6||1935.6||87
1640599300000|2021-12-27 10:01:40|1935.4||1935.4||1935.4||1935.4||0
1640599310000|2021-12-27 10:01:50|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|753
1640599330000|2021-12-27 10:02:10|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935|133
1640599340000|2021-12-27 10:02:20|1935.6|1935|1935.8|1935.6|1935.8|1935.6|1935.6|1935|701
1640599360000|2021-12-27 10:02:40|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|847
1640599370000|2021-12-27 10:02:50|1935.4|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935.2|130
1640599380000|2021-12-27 10:03:00|1935.2|1935|1935.4|1934.8|1935.4|1935.2|1934.8|1934.4|4816
1640599390000|2021-12-27 10:03:10|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1640599400000|2021-12-27 10:03:20||1935.2||1935.2||1935.2||1935.2|0
1640599420000|2021-12-27 10:03:40|1935.6|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.4|1474
1640599430000|2021-12-27 10:03:50|1935.6|1935.6|1935.2|1934.8|1935.6|1935.6|1935.2|1934.8|705
1640599440000|2021-12-27 10:04:00|1935|1934.6|1934.6|1934.2|1935.2|1934.6|1934.6|1934.2|2213
1640599450000|2021-12-27 10:04:10|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.4|1934|0
1640599460000|2021-12-27 10:04:20|1934.4||1934.4||1934.4||1934.4||0
1640599480000|2021-12-27 10:04:40|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|134
1640599490000|2021-12-27 10:04:50|1934.8|1934.6|1935|1934.8|1935|1934.8|1934.8|1934.4|130
1640599500000|2021-12-27 10:05:00|1934.8|1934.6|1934.6|1934.2|1935|1934.6|1934.4|1934|130
1640599510000|2021-12-27 10:05:10|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.4|1934|0
1640599520000|2021-12-27 10:05:20|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|130
1640599530000|2021-12-27 10:05:30|1934.4|1934|1934|1933.8|1934.4|1934|1934|1933.6|331
1640599540000|2021-12-27 10:05:40|1934.2||1934||1934.2||1934||0
1640599550000|2021-12-27 10:05:50|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|217
1640599560000|2021-12-27 10:06:00|1933.6|1933.4|1933.4|1933|1933.6|1933.4|1933.2|1933|1155
1640599570000|2021-12-27 10:06:10|1933.6|1933.2|1933.4|1933|1933.6|1933.4|1933.4|1933|0
1640599580000|2021-12-27 10:06:20|1933.2|1933.2|1933.2|1933|1933.2|1933.2|1933.2|1933|0
1640599590000|2021-12-27 10:06:30|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|0
1640599600000|2021-12-27 10:06:40||1933||1933.2||1933.2||1933|0
1640599610000|2021-12-27 10:06:50|1933.6|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|0
1640599630000|2021-12-27 10:07:10||1933.2||1933.2||1933.2||1933.2|0
1640599650000|2021-12-27 10:07:30||1933||1933||1933||1933|200
1640599660000|2021-12-27 10:07:40||1933.2||1933||1933.2||1933|0
1640599670000|2021-12-27 10:07:50|1933.2|1932.8|1933|1932.6|1933.2|1932.8|1933|1932.6|1781
1640599680000|2021-12-27 10:08:00|1932.8|1932.8|1933.2|1933|1933.2|1933|1932.8|1932.8|1948
1640599700000|2021-12-27 10:08:20|1933.4|1933.2|1933|1932.8|1933.6|1933.2|1933|1932.6|3506
1640599710000|2021-12-27 10:08:30|1933.2|1933|1933.6|1933.2|1933.6|1933.2|1933.2|1933|0
1640599720000|2021-12-27 10:08:40|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|130
1640599730000|2021-12-27 10:08:50|1933.6|1933.4|1934|1933.6|1934.2|1933.8|1933.6|1933.2|509
1640599740000|2021-12-27 10:09:00||1933.4||1933.4||1933.4||1933.4|0
1640599750000|2021-12-27 10:09:10|1933.8|1933.2|1933.6|1933.4|1933.8|1933.4|1933.6|1933.2|0
1640599760000|2021-12-27 10:09:20|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933|0
1640599780000|2021-12-27 10:09:40|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1933|1932.6|2345
1640599790000|2021-12-27 10:09:50|1933.4|1933|1933.4|1933|1933.6|1933.2|1933.4|1933|0
1640599800000|2021-12-27 10:10:00|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.6|827
1640599810000|2021-12-27 10:10:10||1932.6||1932.8||1932.8||1932.6|0
1640599820000|2021-12-27 10:10:20|1933|1932.6|1932.8|1932.4|1933|1932.6|1932.8|1932.4|715
1640599830000|2021-12-27 10:10:30|1933|1932.6|1933|1932.6|1933.2|1932.8|1933|1932.6|1394
1640599840000|2021-12-27 10:10:40|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|0
1640599850000|2021-12-27 10:10:50|1933|1932.6|1932.8|1932.4|1933|1932.6|1932.8|1932.4|130
1640599860000|2021-12-27 10:11:00|1932.6||1932.6||1932.6||1932.6||0
1640599870000|2021-12-27 10:11:10|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1
1640599880000|2021-12-27 10:11:20|1932.6|1932.4|1932.4|1932|1932.6|1932.6|1932.4|1932|770
1640599890000|2021-12-27 10:11:30||1932.2||1932||1932.2||1932|5
1640599900000|2021-12-27 10:11:40||1932.2||1932.2||1932.2||1932|0
1640599910000|2021-12-27 10:11:50||1932||1932||1932.2||1932|0
1640599930000|2021-12-27 10:12:10||1932.2||1932.2||1932.2||1932.2|0
1640599960000|2021-12-27 10:12:40|1932.2|1932|1932.4|1932|1932.4|1932.2|1932.2|1932|1266
1640599980000|2021-12-27 10:13:00|1932.2|1932.2|1932.4|1932|1932.4|1932.2|1932.2|1932|506
1640599990000|2021-12-27 10:13:10||1932.2||1932||1932.2||1932|0
1640600000000|2021-12-27 10:13:20|1932.2|1932.2|1932.4|1932.2|1932.4|1932.2|1932.2|1932.2|0
1640600070000|2021-12-27 10:14:30|1932.6|1932.4|1933.2|1932.8|1933.2|1932.8|1932.6|1932.4|628
1640600080000|2021-12-27 10:14:40|1933.4|1933|1933.4|1933|1933.4|1933|1933.4|1933|0
1640600090000|2021-12-27 10:14:50|1933.2||1933.4||1933.4||1933.2||0
1640600100000|2021-12-27 10:15:00|1933.2|1932.8|1933.6|1933.2|1933.6|1933.2|1933|1932.6|1789
1640600110000|2021-12-27 10:15:10||1933||1933||1933||1933|0
1640600120000|2021-12-27 10:15:20||1933.2||1933.2||1933.2||1933.2|0
1640600130000|2021-12-27 10:15:30|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|0
1640600140000|2021-12-27 10:15:40|1933.6|1933.6|1933.6|1933.2|1933.6|1933.6|1933.6|1933.2|1661
1640600150000|2021-12-27 10:15:50||1933.4||1933.4||1933.4||1933.2|5
1640600160000|2021-12-27 10:16:00|1933.4|1933.2|1933.4|1933|1933.4|1933.4|1933.4|1933|1644
1640600170000|2021-12-27 10:16:10|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|130
1640600180000|2021-12-27 10:16:20|1933.6||1933.8||1933.8||1933.6||0
1640600190000|2021-12-27 10:16:30|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1640600200000|2021-12-27 10:16:40|1933.6|1933.6|1933.8|1933.6|1933.8|1933.6|1933.6|1933.6|24
1640600210000|2021-12-27 10:16:50|1934|1933.4|1934|1933.6|1934|1933.8|1933.8|1933.4|288
1640600230000|2021-12-27 10:17:10|1933.8||1934||1934||1933.8||0
1640600260000|2021-12-27 10:17:40|1934.2|1933.8|1934.2|1933.8|1934.4|1933.8|1934|1933.8|130
1640600270000|2021-12-27 10:17:50|1934||1934||1934||1934||0
1640600280000|2021-12-27 10:18:00|1934.2||1934.2||1934.2||1934.2||0
1640600290000|2021-12-27 10:18:10||1934||1934||1934||1934|0
1640600300000|2021-12-27 10:18:20|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|10000
1640600310000|2021-12-27 10:18:30|1934|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.8|870
1640600320000|2021-12-27 10:18:40|1934|1934|1934.2|1934|1934.4|1934.2|1934|1933.8|1419
1640600330000|2021-12-27 10:18:50|1934.4|1934.2|1934.2|1933.8|1934.4|1934.2|1934.2|1933.8|506
1640600340000|2021-12-27 10:19:00||1934||1933.8||1934||1933.8|0
1640600350000|2021-12-27 10:19:10|1934.4|1934|1934.4|1934.2|1934.4|1934.2|1934.4|1934|431
1640600360000|2021-12-27 10:19:20|||||||||6
1640600380000|2021-12-27 10:19:40|1934.2|1934|1934.4|1934|1934.4|1934|1934.2|1934|194
1640600400000|2021-12-27 10:20:00|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.8|0
1640600410000|2021-12-27 10:20:10||1934||1934||1934||1934|0
1640600420000|2021-12-27 10:20:20|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1933.8|1933.6|1298
1640600430000|2021-12-27 10:20:30||1934||1933.8||1934||1933.8|0
1640600440000|2021-12-27 10:20:40|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.6|1933.4|3107
1640600450000|2021-12-27 10:20:50||1933.6||1933.6||1933.6||1933.6|900
1640600460000|2021-12-27 10:21:00|1933.6|1933.4|1933.8|1933.2|1933.8|1933.4|1933.6|1933.2|282
1640600470000|2021-12-27 10:21:10||1933.4||1933.4||1933.6||1933.4|0
1640600480000|2021-12-27 10:21:20||1933.6||1933.6||1933.6||1933.6|1000
1640600520000|2021-12-27 10:22:00|1934|1933.8|1934.2|1934|1934.4|1934.2|1934|1933.8|10437
1640600530000|2021-12-27 10:22:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|21
1640600540000|2021-12-27 10:22:20|1934.8|1934.4|1934.6|1934.4|1934.8|1934.4|1934.6|1934.4|0
1640600550000|2021-12-27 10:22:30|1934.8||1934.8||1934.8||1934.8||0
1640600570000|2021-12-27 10:22:50||1934.6||1934.6||1934.6||1934.6|0
1640600580000|2021-12-27 10:23:00|1934.6|1934.4|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|845
1640600590000|2021-12-27 10:23:10|||||||||10
1640600630000|2021-12-27 10:23:50|1934.6|1934.4|1934.8|1934.6|1935|1934.6|1934.6|1934.4|420
1640600650000|2021-12-27 10:24:10|1934.6|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|132
1640600660000|2021-12-27 10:24:20|1934.6|1934.2|1934.4|1934|1934.8|1934.4|1934.2|1934|20846
1640600680000|2021-12-27 10:24:40|1934.2|1933.8|1934.4|1934|1934.4|1934|1934.2|1933.8|615
1640600690000|2021-12-27 10:24:50|1934.6||1934.4||1934.6||1934.4||0
1640600710000|2021-12-27 10:25:10|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|1697
1640600740000|2021-12-27 10:25:40|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|102
1640600780000|2021-12-27 10:26:20|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934|429
1640600800000|2021-12-27 10:26:40|||||||||32
1640600810000|2021-12-27 10:26:50|1934.6|1934.4|1934.8|1934.4|1934.8|1934.6|1934.6|1934.4|4535
1640600820000|2021-12-27 10:27:00|1934.6||1934.6||1934.8||1934.6||0
1640600830000|2021-12-27 10:27:10|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.4|1934|739
1640600840000|2021-12-27 10:27:20|1934.2||1934.4||1934.4||1934.2||0
1640600850000|2021-12-27 10:27:30||1934.2||1934.2||1934.2||1934.2|0
1640600860000|2021-12-27 10:27:40||1934||1934||1934||1934|0
1640600870000|2021-12-27 10:27:50|1934.6|1934.2|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|408
1640600880000|2021-12-27 10:28:00||1934.6||1934.6||1934.6||1934.6|0
1640600890000|2021-12-27 10:28:10|1935|1934.8|1935|1934.6|1935|1934.8|1935|1934.6|636
1640600900000|2021-12-27 10:28:20|1935.2|1935|1935.6|1935.2|1935.6|1935.2|1935.2|1934.6|3500
1640600910000|2021-12-27 10:28:30|1935.4|1935|1935.2|1934.8|1935.4|1935|1935.2|1934.8|717
1640600930000|2021-12-27 10:28:50|1935.4|1935|1935.8|1935.4|1935.8|1935.4|1935.4|1935|260
1640600950000|2021-12-27 10:29:10|1936|1935.6|1935.8|1935.6|1936|1935.8|1935.8|1935.6|3876
1640600990000|2021-12-27 10:29:50|1936|1935.8|1936|1935.8|1936.4|1936|1936|1935.8|2940
1640601010000|2021-12-27 10:30:10|1936.2|1936|1936|1935.8|1936.6|1936.2|1936|1935.8|3153
1640601020000|2021-12-27 10:30:20|1936.2|1936|1936|1935.8|1936.4|1936.2|1936|1935.8|1894
1640601030000|2021-12-27 10:30:30|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|371
1640601040000|2021-12-27 10:30:40|1935.4|1935.2|1935.6|1935.4|1935.6|1935.4|1935.4|1935.2|3000
1640601050000|2021-12-27 10:30:50|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|1111
1640601060000|2021-12-27 10:31:00|||||||||255
1640601070000|2021-12-27 10:31:10|1935.2||1935.2||1935.2||1935.2||0
1640601100000|2021-12-27 10:31:40|1935|1934.8|1935|1934.8|1935|1934.8|1935|1934.8|182
1640601110000|2021-12-27 10:31:50|||||||||100
1640601120000|2021-12-27 10:32:00|1935.2|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|30
1640601170000|2021-12-27 10:32:50|1935.2|1934.8|1935|1934.8|1935.2|1934.8|1935|1934.8|133
1640601180000|2021-12-27 10:33:00|1935.2|1935|1935.2|1934.8|1935.2|1935|1935.2|1934.8|0
1640601200000|2021-12-27 10:33:20|1935.4|1935|1935.4|1935.2|1935.4|1935.2|1935.4|1935|134
1640601220000|2021-12-27 10:33:40|1935.2|1935|1935|1934.8|1935.2|1935|1935|1934.8|260
1640601230000|2021-12-27 10:33:50|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|4514
1640601250000|2021-12-27 10:34:10|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|551
1640601260000|2021-12-27 10:34:20|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|130
1640601270000|2021-12-27 10:34:30||1934.4||1934.4||1934.4||1934.4|419
1640601280000|2021-12-27 10:34:40|1934.6||1934.6||1934.6||1934.6||150
1640601320000|2021-12-27 10:35:20|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|1266
1640601330000|2021-12-27 10:35:30|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934|1933.6|3523
1640601340000|2021-12-27 10:35:40||1933.8||1934||1934||1933.8|0
1640601360000|2021-12-27 10:36:00|||||||||200
1640601380000|2021-12-27 10:36:20|1934|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.8|1114
1640601390000|2021-12-27 10:36:30|1934||1934||1934||1934||0
1640601400000|2021-12-27 10:36:40|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|0
1640601410000|2021-12-27 10:36:50|1934|1933.8|1934.2|1934|1934.2|1934|1934|1933.8|696
1640601420000|2021-12-27 10:37:00|1934.4||1934.2||1934.4||1934.2||320
1640601430000|2021-12-27 10:37:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|1835
1640601440000|2021-12-27 10:37:20|1934.4|1934|1934.4|1934|1934.6|1934.2|1934.2|1933.8|884
1640601450000|2021-12-27 10:37:30||1933.8||1933.8||1933.8||1933.8|0
1640601460000|2021-12-27 10:37:40||1934||1934.2||1934.2||1934|0
1640601470000|2021-12-27 10:37:50|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|130
1640601480000|2021-12-27 10:38:00|1934.8||1934.6||1934.8||1934.6||1000
1640601540000|2021-12-27 10:39:00|1934.8|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.6|130
1640601570000|2021-12-27 10:39:30|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|0
1640601630000|2021-12-27 10:40:30|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|500
1640601660000|2021-12-27 10:41:00|1935||1935||1935||1935||1121
1640601670000|2021-12-27 10:41:10||1934.8||1934.6||1934.8||1934.6|258
1640601680000|2021-12-27 10:41:20||1934.8||1934.8||1934.8||1934.8|0
1640601690000|2021-12-27 10:41:30|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|890
1640601710000|2021-12-27 10:41:50|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|1934.8|1934.6|0
1640601720000|2021-12-27 10:42:00|1935||1935||1935||1935||0
1640601730000|2021-12-27 10:42:10||1934.8||1934.8||1934.8||1934.8|0
1640601740000|2021-12-27 10:42:20|||||||||1
1640601750000|2021-12-27 10:42:30|1935.2|1935|1935.4|1935.2|1935.4|1935.2|1935.2|1935|894
1640601760000|2021-12-27 10:42:40||1935||1935||1935||1935|0
1640601790000|2021-12-27 10:43:10|1935.2|1934.8|1935.4|1935.2|1935.4|1935.2|1935|1934.8|2197
1640601800000|2021-12-27 10:43:20||1935||1935.2||1935.2||1935|0
1640601820000|2021-12-27 10:43:40|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|131
1640601840000|2021-12-27 10:44:00||1935.4||1935.4||1935.4||1935.4|0
1640601880000|2021-12-27 10:44:40|||||||||500
1640601900000|2021-12-27 10:45:00|||||||||450
1640601910000|2021-12-27 10:45:10|1935.8|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.6|2096
1640601920000|2021-12-27 10:45:20|1936.2|1936|1936|1935.8|1936.2|1936|1936|1935.8|896
1640601970000|2021-12-27 10:46:10|1935.8|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.6|1079
1640602000000|2021-12-27 10:46:40|1935.8|1935.6|1935.6|1935.4|1935.8|1935.6|1935.6|1935.4|867
1640602010000|2021-12-27 10:46:50|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.4|151
1640602020000|2021-12-27 10:47:00|1935.8|1935.4|1935.8|1935.6|1936|1935.6|1935.8|1935.4|0
1640602030000|2021-12-27 10:47:10|1936|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|100
1640602040000|2021-12-27 10:47:20|1936||1936||1936||1936||0
1640602050000|2021-12-27 10:47:30|1935.8||1935.8||1935.8||1935.8||0
1640602100000|2021-12-27 10:48:20||1935.4||1935.4||1935.4||1935.4|0
1640602120000|2021-12-27 10:48:40||1935.6||1935.6||1935.6||1935.6|0
1640602130000|2021-12-27 10:48:50|1935.6|1935.4|1935.4|1935|1935.6|1935.4|1935.4|1935|3349
1640602140000|2021-12-27 10:49:00||1935.2||1935.2||1935.2||1935.2|100
1640602150000|2021-12-27 10:49:10|1935.2|1935|1935|1934.8|1935.4|1935|1935|1934.8|2121
1640602160000|2021-12-27 10:49:20||1934.6||1934.6||1934.6||1934.6|0
1640602220000|2021-12-27 10:50:20|1934.8|1934.4|1934.4|1934.2|1934.8|1934.4|1934.2|1934|2543
1640602250000|2021-12-27 10:50:50|1934.2|1934|1934.2|1934|1934.4|1934|1934.2|1934|995
1640602310000|2021-12-27 10:51:50|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|630
1640602320000|2021-12-27 10:52:00|||||||||150
1640602340000|2021-12-27 10:52:20||1934||1934.2||1934.2||1934|1000
1640602360000|2021-12-27 10:52:40||1934||1934||1934||1934|0
1640602370000|2021-12-27 10:52:50|1934.2||1934.2||1934.2||1934.2||0
1640602380000|2021-12-27 10:53:00|1934.4|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|816
1640602390000|2021-12-27 10:53:10|1934.8|1934.4|1935|1934.6|1935|1934.6|1934.8|1934.4|130
1640602400000|2021-12-27 10:53:20|1934.8|1934.8|1934.8|1934.6|1934.8|1934.8|1934.8|1934.6|0
1640602410000|2021-12-27 10:53:30|1934.6|1934.2|1934.4|1934|1934.6|1934.4|1934.4|1934|1851
1640602420000|2021-12-27 10:53:40|1934.6|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|400
1640602430000|2021-12-27 10:53:50||1934.4||1934.2||1934.4||1934.2|0
1640602440000|2021-12-27 10:54:00|1934.4|1934|1934.2|1934|1934.4|1934|1934.2|1934|476
1640602460000|2021-12-27 10:54:20|||||||||230
1640602480000|2021-12-27 10:54:40|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|100
1640602490000|2021-12-27 10:54:50|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|1585
1640602500000|2021-12-27 10:55:00|1933.8|1933.4|1934.2|1933.8|1934.2|1934|1933.8|1933.4|2365
1640602510000|2021-12-27 10:55:10||1934||1933.8||1934||1933.8|0
1640602520000|2021-12-27 10:55:20|1934||1934.2||1934.2||1934||0
1640602530000|2021-12-27 10:55:30|1934|1933.6|1934.2|1933.8|1934.2|1933.8|1934|1933.6|0
1640602550000|2021-12-27 10:55:50|1934|1933.6|1934|1933.8|1934|1933.8|1934|1933.6|2630
1640602560000|2021-12-27 10:56:00|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1933.8|130
1640602580000|2021-12-27 10:56:20|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|117
1640602590000|2021-12-27 10:56:30|1934.4|1934|1934.4|1934|1934.4|1934|1934.2|1934|130
1640602610000|2021-12-27 10:56:50|1934.2|1933.8|1934.2|1934|1934.2|1934|1934.2|1933.8|1066
1640602620000|2021-12-27 10:57:00|1934|1933.8|1933.8|1933.4|1934.2|1934|1933.8|1933.4|1230
1640602630000|2021-12-27 10:57:10|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1640602640000|2021-12-27 10:57:20|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1640602650000|2021-12-27 10:57:30|1933.6||1933.6||1933.6||1933.6||0
1640602660000|2021-12-27 10:57:40|||||||||1150
1640602700000|2021-12-27 10:58:20|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|495
1640602720000|2021-12-27 10:58:40|1933.6|1933.4|1933.4|1933|1933.6|1933.4|1933.4|1933|1319
1640602730000|2021-12-27 10:58:50||1933.2||1933.2||1933.2||1933.2|0
1640602740000|2021-12-27 10:59:00|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|0
1640602750000|2021-12-27 10:59:10|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|485
1640602780000|2021-12-27 10:59:40|||||||||40
1640602800000|2021-12-27 11:00:00|1933.6|1933.4|1933.6|1933.4|1933.8|1933.4|1933.6|1933.4|131
1640602830000|2021-12-27 11:00:30|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|0
1640602840000|2021-12-27 11:00:40|||||||||50
1640602930000|2021-12-27 11:02:10|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|131
1640602980000|2021-12-27 11:03:00|1934.2|1934|1934.2|1934|1934.4|1934|1934.2|1934|933
1640603010000|2021-12-27 11:03:30|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.6|866
1640603020000|2021-12-27 11:03:40|1934.2||1934.2||1934.2||1934||0
1640603030000|2021-12-27 11:03:50||1934||1934||1934||1934|0
1640603040000|2021-12-27 11:04:00|1934.4|1933.8|1934.4|1934|1934.4|1934.2|1934.4|1933.8|3803
1640603050000|2021-12-27 11:04:10|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934|0
1640603100000|2021-12-27 11:05:00|||||||||35
1640603110000|2021-12-27 11:05:10|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|1105
1640603120000|2021-12-27 11:05:20|1934.4||1934.4||1934.4||1934.4||0
1640603130000|2021-12-27 11:05:30|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|1130
1640603140000|2021-12-27 11:05:40|||||||||750
1640603170000|2021-12-27 11:06:10|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.6|269
1640603180000|2021-12-27 11:06:20|1934.2||1934||1934.2||1934||0
1640603190000|2021-12-27 11:06:30|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|361
1640603200000|2021-12-27 11:06:40|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|184
1640603220000|2021-12-27 11:07:00||1934||1934||1934||1934|0
1640603230000|2021-12-27 11:07:10|||||||||153
1640603250000|2021-12-27 11:07:30|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|132
1640603270000|2021-12-27 11:07:50|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|42
1640603290000|2021-12-27 11:08:10|||||||||300
1640603300000|2021-12-27 11:08:20|||||||||200
1640603320000|2021-12-27 11:08:40|1934|1933.8|1934|1933.6|1934|1933.8|1933.8|1933.6|131
1640603330000|2021-12-27 11:08:50|1934.2|1933.8|1933.8|1933.6|1934.2|1933.8|1933.8|1933.6|2563
1640603340000|2021-12-27 11:09:00|||||||||150
1640603350000|2021-12-27 11:09:10|1934|1933.8|1934|1933.8|1934.2|1933.8|1934|1933.8|0
1640603370000|2021-12-27 11:09:30|||||||||10
1640603400000|2021-12-27 11:10:00|||||||||50
1640603410000|2021-12-27 11:10:10|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|100
1640603440000|2021-12-27 11:10:40|1934|1933.8|1933.8|1933.6|1934|1933.8|1933.8|1933.6|765
1640603450000|2021-12-27 11:10:50|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1362
1640603470000|2021-12-27 11:11:10|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|130
1640603480000|2021-12-27 11:11:20|1934||1934||1934||1934||0
1640603490000|2021-12-27 11:11:30|1933.8||1933.8||1933.8||1933.8||0
1640603500000|2021-12-27 11:11:40|1934||1933.8||1934||1933.8||0
1640603510000|2021-12-27 11:11:50||1933.4||1933.4||1933.4||1933.4|0
1640603520000|2021-12-27 11:12:00|1933.6||1933.6||1933.6||1933.6||0
1640603530000|2021-12-27 11:12:10|1933.8|1933.6|1933.6|1933.4|1934|1933.6|1933.6|1933.2|500
1640603540000|2021-12-27 11:12:20|1933.8|1933.2|1933.6|1933.2|1933.8|1933.4|1933.6|1933.2|0
1640603550000|2021-12-27 11:12:30||1933.4||1933.4||1933.4||1933.2|0
1640603560000|2021-12-27 11:12:40||1933.2||1933.4||1933.4||1933.2|0
1640603570000|2021-12-27 11:12:50|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|315
1640603580000|2021-12-27 11:13:00|1934||1933.8||1934||1933.8||0
1640603590000|2021-12-27 11:13:10|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|0
1640603620000|2021-12-27 11:13:40|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|1225
1640603630000|2021-12-27 11:13:50||1933.4||1933.4||1933.4||1933.4|0
1640603640000|2021-12-27 11:14:00|1933.6|1933.6|1933.6|1933.4|1933.6|1933.6|1933.6|1933.2|219
1640603660000|2021-12-27 11:14:20|1933.8||1933.8||1933.8||1933.6||0
1640603670000|2021-12-27 11:14:30|1933.6||1933.6||1933.8||1933.6||1290
1640603690000|2021-12-27 11:14:50|1933.4|1933.2|1933.2|1933|1933.6|1933.2|1933.2|1933|3249
1640603700000|2021-12-27 11:15:00|1933|1932.8|1933.4|1933|1933.4|1933|1933|1932.8|1616
1640603720000|2021-12-27 11:15:20|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|50
1640603730000|2021-12-27 11:15:30||1933.6||1933.6||1933.6||1933.6|0
1640603740000|2021-12-27 11:15:40|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|130
1640603750000|2021-12-27 11:15:50|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|100
1640603770000|2021-12-27 11:16:10|1933.6|1933.4|1933.8|1933.4|1934|1933.6|1933.6|1933.4|1134
1640603780000|2021-12-27 11:16:20|1934|1933.6|1934|1933.8|1934.2|1934|1934|1933.6|1156
1640603800000|2021-12-27 11:16:40|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.6|596
1640603810000|2021-12-27 11:16:50|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1639
1640603830000|2021-12-27 11:17:10|1933.6||1933.6||1933.6||1933.6||0
1640603840000|2021-12-27 11:17:20|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|98
1640603890000|2021-12-27 11:18:10||1933.4||1933.4||1933.4||1933.4|0
1640603900000|2021-12-27 11:18:20|||||||||100
1640603910000|2021-12-27 11:18:30|1933.6||1933.6||1933.6||1933.6||0
1640603940000|2021-12-27 11:19:00|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|3503
1640603950000|2021-12-27 11:19:10|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|354
1640603970000|2021-12-27 11:19:30|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|0
1640603980000|2021-12-27 11:19:40|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|1933.6|1933.2|245
1640603990000|2021-12-27 11:19:50|||||||||305
1640604000000|2021-12-27 11:20:00||1933.4||1933.4||1933.4||1933.4|0
1640604030000|2021-12-27 11:20:30|1933.8|1933.6|1933.6|1933.2|1934|1933.6|1933.6|1933.2|55
1640604040000|2021-12-27 11:20:40||1933.4||1933.4||1933.4||1933.2|320
1640604060000|2021-12-27 11:21:00||1933.2||1933.2||1933.2||1933.2|1139
1640604070000|2021-12-27 11:21:10|1933.4||1933.4||1933.4||1933.4||0
1640604080000|2021-12-27 11:21:20|||||||||7
1640604110000|2021-12-27 11:21:50|1933.2|1933|1933.2|1933|1933.6|1933.4|1933.2|1933|3826
1640604160000|2021-12-27 11:22:40|1933|1932.8|1932.6|1932.4|1933|1932.8|1932.6|1932.4|5752
1640604170000|2021-12-27 11:22:50|1932.8|1932.6|1932.6|1932.2|1932.8|1932.6|1932.6|1932.2|3798
1640604180000|2021-12-27 11:23:00|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|1011
1640604190000|2021-12-27 11:23:10||1932.8||1932.8||1932.8||1932.6|0
1640604200000|2021-12-27 11:23:20|1932.8|1932.6|1932.8|1932.6|1933|1932.6|1932.8|1932.4|133
1640604210000|2021-12-27 11:23:30||1932.4||1932.4||1932.4||1932.4|0
1640604220000|2021-12-27 11:23:40|1932.6|1932.2|1932.6|1932.4|1932.6|1932.4|1932.6|1932.2|0
1640604230000|2021-12-27 11:23:50|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|130
1640604270000|2021-12-27 11:24:30|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|0
1640604280000|2021-12-27 11:24:40|||||||||50
1640604300000|2021-12-27 11:25:00|1932.4|1932.2|1932.6|1932.4|1932.8|1932.6|1932.4|1932.2|410
1640604310000|2021-12-27 11:25:10|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.2|1932|882
1640604330000|2021-12-27 11:25:30|1932.6|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|0
1640604360000|2021-12-27 11:26:00|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|0
1640604370000|2021-12-27 11:26:10|1932|1931.8|1932.2|1931.8|1932.2|1932|1932|1931.8|2705
1640604380000|2021-12-27 11:26:20||1932||1931.8||1932||1931.8|0
1640604390000|2021-12-27 11:26:30|1932||1932.2||1932.2||1932||0
1640604410000|2021-12-27 11:26:50|1932||1932||1932||1932||0
1640604430000|2021-12-27 11:27:10|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.4|20
1640604440000|2021-12-27 11:27:20|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.4|1800
1640604460000|2021-12-27 11:27:40|1931.6|1931.2|1931.6|1931.4|1931.8|1931.4|1931.4|1931.2|1893
1640604470000|2021-12-27 11:27:50||1931.2||1931.2||1931.2||1931.2|0
1640604490000|2021-12-27 11:28:10||1931.4||1931.4||1931.4||1931.4|0
1640604500000|2021-12-27 11:28:20|1931.8||1931.6||1931.8||1931.6||0
1640604510000|2021-12-27 11:28:30|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.4|40
1640604520000|2021-12-27 11:28:40|1932||1931.8||1932||1931.8||0
1640604540000|2021-12-27 11:29:00|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|130
1640604550000|2021-12-27 11:29:10|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1630
1640604560000|2021-12-27 11:29:20|1932||1931.8||1932||1931.8||0
1640604580000|2021-12-27 11:29:40|1932|1931.8|1932.2|1931.8|1932.2|1932|1932|1931.8|150
1640604590000|2021-12-27 11:29:50|1932||1932||1932||1932||259
1640604600000|2021-12-27 11:30:00|1932.2|1931.6|1932|1931.8|1932.2|1931.8|1932|1931.6|0
1640604610000|2021-12-27 11:30:10|1932.2|1932|1932.2|1931.8|1932.2|1932|1932.2|1931.8|0
1640604620000|2021-12-27 11:30:20||1932||1932||1932||1932|0
1640604680000|2021-12-27 11:31:20|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932|626
1640604730000|2021-12-27 11:32:10|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1932|392
1640604760000|2021-12-27 11:32:40|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|715
1640604770000|2021-12-27 11:32:50|1932|1931.8|1932.2|1931.8|1932.2|1932|1932|1931.8|1278
1640604780000|2021-12-27 11:33:00||1932||1932||1932||1931.8|0
1640604820000|2021-12-27 11:33:40|1932.4|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932.2|128
1640604850000|2021-12-27 11:34:10|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|1130
1640604860000|2021-12-27 11:34:20|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|381
1640604870000|2021-12-27 11:34:30|1932.4||1932.4||1932.4||1932.4||1
1640604880000|2021-12-27 11:34:40|1932.2||1932.2||1932.2||1932.2||0
1640604900000|2021-12-27 11:35:00|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|0
1640604910000|2021-12-27 11:35:10|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.6|1932.2|0
1640604920000|2021-12-27 11:35:20|1932.8|1932.4|1932.8|1932.6|1932.8|1932.6|1932.8|1932.4|1788
1640604940000|2021-12-27 11:35:40|1933|1932.8|1932.8|1932.4|1933|1932.8|1932.8|1932.4|2292
1640604950000|2021-12-27 11:35:50|1932.6||1932.6||1932.6||1932.6||0
1640605000000|2021-12-27 11:36:40|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932|0
1640605010000|2021-12-27 11:36:50|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|130
1640605030000|2021-12-27 11:37:10|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932.2|1167
1640605040000|2021-12-27 11:37:20||1932.4||1932.4||1932.4||1932.4|0
1640605080000|2021-12-27 11:38:00|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.4|1932|53
1640605090000|2021-12-27 11:38:10|1932.2|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|8646
1640605100000|2021-12-27 11:38:20|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|0
1640605110000|2021-12-27 11:38:30|1932.8|1932.2|1932.6|1932.2|1932.8|1932.2|1932.6|1932.2|0
1640605130000|2021-12-27 11:38:50||1932.4||1932.4||1932.4||1932.4|0
1640605140000|2021-12-27 11:39:00||1932.2||1932.4||1932.4||1932.2|0
1640605150000|2021-12-27 11:39:10||1932.2||1932.2||1932.2||1932.2|0
1640605160000|2021-12-27 11:39:20|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|0
1640605170000|2021-12-27 11:39:30|1932.2|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|214
1640605200000|2021-12-27 11:40:00|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|114
1640605210000|2021-12-27 11:40:10|1932.6|1932.4|1932.4|1932|1932.6|1932.4|1932.4|1932|261
1640605220000|2021-12-27 11:40:20|1932.6||1932.6||1932.6||1932.6||0
1640605240000|2021-12-27 11:40:40||1932.2||1932.4||1932.4||1932.2|0
1640605290000|2021-12-27 11:41:30|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|1636
1640605310000|2021-12-27 11:41:50|1932.4|1932.2|1932.4|1932|1932.6|1932.2|1932.4|1932|497
1640605340000|2021-12-27 11:42:20|1932.2|1931.8|1931.8|1931.6|1932.2|1931.8|1931.8|1931.6|1409
1640605390000|2021-12-27 11:43:10|1932|1931.8|1932|1931.6|1932|1931.8|1932|1931.6|387
1640605400000|2021-12-27 11:43:20|1931.8||1932||1932||1931.8||0
1640605410000|2021-12-27 11:43:30|1931.8||1931.8||1932||1931.8||100
1640605440000|2021-12-27 11:44:00|1931.6|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|1327
1640605450000|2021-12-27 11:44:10|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.4|214
1640605470000|2021-12-27 11:44:30||1931.4||1931.6||1931.6||1931.4|4
1640605500000|2021-12-27 11:45:00|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|69
1640605570000|2021-12-27 11:46:10|1932|1931.6|1931.8|1931.6|1932|1931.6|1931.8|1931.6|11000
1640605580000|2021-12-27 11:46:20|1931.6|1931.4|1931.2|1930.8|1931.6|1931.4|1930.8|1930.6|6775
1640605590000|2021-12-27 11:46:30|1931|1930.6|1930.8|1930.6|1931|1930.6|1930.8|1930.6|0
1640605620000|2021-12-27 11:47:00||1930.4||1930.4||1930.6||1930.4|0
1640605630000|2021-12-27 11:47:10||1930.6||1930.6||1930.6||1930.6|0
1640605650000|2021-12-27 11:47:30|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.4|1930|1124
1640605660000|2021-12-27 11:47:40||1930||1930.2||1930.2||1930|2448
1640605670000|2021-12-27 11:47:50|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930.2|1930|500
1640605680000|2021-12-27 11:48:00|1930.6|1930.4|1930.6|1930.4|1930.8|1930.4|1930.6|1930.4|257
1640605760000|2021-12-27 11:49:20|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|130
1640605800000|2021-12-27 11:50:00|1931|1930.8|1931|1930.8|1931|1930.8|1931|1930.8|949
1640605830000|2021-12-27 11:50:30|||||||||500
1640605850000|2021-12-27 11:50:50|1931.2|1931|1931.2|1931|1931.4|1931|1931.2|1931|858
1640605860000|2021-12-27 11:51:00|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1931|3450
1640605890000|2021-12-27 11:51:30|1931.4|1931.2|1931.4|1931.2|1931.6|1931.2|1931.4|1931.2|888
1640605900000|2021-12-27 11:51:40||1931||1931||1931||1931|2130
1640605910000|2021-12-27 11:51:50||1931.2||1931.2||1931.2||1931|0
1640605920000|2021-12-27 11:52:00|1931.2|1931|1931.2|1930.8|1931.2|1931|1931|1930.8|326
1640605940000|2021-12-27 11:52:20|1931||1931||1931||1931||0
1640605970000|2021-12-27 11:52:50|1931.2|1931|1931.2|1930.8|1931.2|1931|1931.2|1930.8|432
1640605980000|2021-12-27 11:53:00||1931||1931||1931||1931|0
1640605990000|2021-12-27 11:53:10|1931.4|1931.2|1931.4|1931|1931.4|1931.2|1931.4|1931|965
1640606000000|2021-12-27 11:53:20|1931.2|1931.2|1931.2|1930.8|1931.2|1931.2|1930.8|1930.6|5209
1640606020000|2021-12-27 11:53:40|1931.4|1931|1931.2|1931|1931.4|1931|1931.2|1931|0
1640606030000|2021-12-27 11:53:50|1931.4||1931.2||1931.4||1931.2||0
1640606050000|2021-12-27 11:54:10|1931.4|1931.2|1931.4|1931|1931.6|1931.4|1931.2|1931|795
1640606060000|2021-12-27 11:54:20|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|1931.6|1931.2|1
1640606070000|2021-12-27 11:54:30||1931.4||1931.2||1931.4||1931.2|0
1640606080000|2021-12-27 11:54:40|1931.4|1931.4|1931.4|1931|1931.4|1931.4|1931.4|1931|4306
1640606110000|2021-12-27 11:55:10|1931.2|1931.2|1931.4|1931|1931.4|1931.2|1931.2|1931|1391
1640606120000|2021-12-27 11:55:20|1931.2||1931.2||1931.2||1931.2||0
1640606130000|2021-12-27 11:55:30|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.4|413
1640606140000|2021-12-27 11:55:40|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.6|602
1640606150000|2021-12-27 11:55:50||1930.4||1930.4||1930.6||1930.4|0
1640606160000|2021-12-27 11:56:00||1930.6||1930.6||1930.6||1930.6|0
1640606170000|2021-12-27 11:56:10|1931||1930.8||1931||1930.8||2116
1640606190000|2021-12-27 11:56:30|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|130
1640606210000|2021-12-27 11:56:50|||||||||25
1640606280000|2021-12-27 11:58:00|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|53
1640606310000|2021-12-27 11:58:30|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|290
1640606350000|2021-12-27 11:59:10|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.6|6361
1640606400000|2021-12-27 12:00:00|||||||||1185
1640606410000|2021-12-27 12:00:10|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.4|4817
1640606420000|2021-12-27 12:00:20||1929.6||1929.6||1929.6||1929.6|0
1640606440000|2021-12-27 12:00:40||1929.8||1929.8||1929.8||1929.8|0
1640606460000|2021-12-27 12:01:00|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|2000
1640606470000|2021-12-27 12:01:10|1930.4|1930.2|1930.2|1930|1930.4|1930.2|1930.2|1930|0
1640606490000|2021-12-27 12:01:30|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930|3456
1640606500000|2021-12-27 12:01:40|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|801
1640606520000|2021-12-27 12:02:00|||||||||668
1640606540000|2021-12-27 12:02:20|1930|1929.8|1930|1929.6|1930|1929.8|1930|1929.6|131
1640606550000|2021-12-27 12:02:30||1929.8||1929.8||1929.8||1929.8|0
1640606560000|2021-12-27 12:02:40||1929.6||1929.6||1929.6||1929.6|0
1640606570000|2021-12-27 12:02:50|1929.8||1929.8||1929.8||1929.8||0
1640606580000|2021-12-27 12:03:00|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|283
1640606590000|2021-12-27 12:03:10|1930|1929.8|1930.4|1930|1930.4|1930|1930|1929.8|193
1640606610000|2021-12-27 12:03:30|1930.2||1930.2||1930.4||1930.2||0
1640606620000|2021-12-27 12:03:40|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|0
1640606640000|2021-12-27 12:04:00|1930.2|1930|1930.2|1929.8|1930.2|1930|1930.2|1929.8|183
1640606650000|2021-12-27 12:04:10||1930||1930||1930||1929.8|0
1640606670000|2021-12-27 12:04:30|||||||||370
1640606680000|2021-12-27 12:04:40|1930|1929.8|1930|1929.6|1930|1929.8|1930|1929.6|130
1640606690000|2021-12-27 12:04:50|1929.8||1929.8||1929.8||1929.8||0
1640606700000|2021-12-27 12:05:00|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|0
1640606720000|2021-12-27 12:05:20|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|630
1640606730000|2021-12-27 12:05:30|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|3000
1640606740000|2021-12-27 12:05:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.2|523
1640606750000|2021-12-27 12:05:50|1929.8||1929.8||1929.8||1929.8||0
1640606760000|2021-12-27 12:06:00|1929.6||1929.6||1929.6||1929.6||0
1640606770000|2021-12-27 12:06:10|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|432
1640606780000|2021-12-27 12:06:20|1929.6|1929.4|1929.6|1929.2|1929.6|1929.4|1929.6|1929.2|130
1640606810000|2021-12-27 12:06:50|1929.4|1929.4|1929.8|1929.4|1929.8|1929.6|1929.4|1929.4|630
1640606820000|2021-12-27 12:07:00|1929.6|1929.6|1929.4|1929.2|1929.6|1929.6|1929.4|1929.2|2031
1640606830000|2021-12-27 12:07:10|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.2|594
1640606850000|2021-12-27 12:07:30||1929.2||1929.4||1929.4||1929.2|0
1640606870000|2021-12-27 12:07:50|||||||||2476
1640606880000|2021-12-27 12:08:00|1929.8|1929.6|1929.8|1929.6|1930|1929.6|1929.8|1929.4|1136
1640606890000|2021-12-27 12:08:10||1929.4||1929.6||1929.6||1929.4|0
1640606940000|2021-12-27 12:09:00|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|130
1640606960000|2021-12-27 12:09:20|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|131
1640606980000|2021-12-27 12:09:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|130
1640606990000|2021-12-27 12:09:50|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|7739
1640607000000|2021-12-27 12:10:00|1929.2|1929|1928.8|1928.6|1929.2|1929|1928.8|1928.6|8369
1640607010000|2021-12-27 12:10:10|1928.6|1928.4|1928.6|1928.4|1928.8|1928.6|1928.6|1928.4|2847
1640607020000|2021-12-27 12:10:20|||||||||301
1640607030000|2021-12-27 12:10:30|1928.8|1928.2|1928.8|1928.6|1929|1928.8|1928.6|1928.2|2110
1640607040000|2021-12-27 12:10:40|1928.6|1928.4|1928.6|1928.2|1928.6|1928.4|1928.6|1928.2|0
1640607050000|2021-12-27 12:10:50||1928.4||1928.4||1928.4||1928.4|0
1640607060000|2021-12-27 12:11:00|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|0
1640607070000|2021-12-27 12:11:10|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|130
1640607090000|2021-12-27 12:11:30|||||||||209
1640607100000|2021-12-27 12:11:40|1928.8|1928.6|1929|1928.8|1929|1928.8|1928.8|1928.6|110
1640607110000|2021-12-27 12:11:50|||||||||27
1640607120000|2021-12-27 12:12:00|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|130
1640607140000|2021-12-27 12:12:20|1929|1928.8|1929.2|1929|1929.2|1929|1929|1928.8|55
1640607150000|2021-12-27 12:12:30|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.8|0
1640607310000|2021-12-27 12:15:10|1929.2|1929|1929|1928.8|1929.4|1929|1928.8|1928.6|2519
1640607330000|2021-12-27 12:15:30|1929.2||1929.2||1929.2||1929.2||36
1640607340000|2021-12-27 12:15:40|1929|1928.6|1929|1928.8|1929|1928.8|1928.8|1928.6|318
1640607350000|2021-12-27 12:15:50|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|166
1640607360000|2021-12-27 12:16:00|1929|1928.8|1929.2|1928.8|1929.2|1928.8|1929|1928.8|804
1640607370000|2021-12-27 12:16:10|1929||1929||1929||1929||1425
1640607400000|2021-12-27 12:16:40|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|162
1640607420000|2021-12-27 12:17:00|||||||||155
1640607440000|2021-12-27 12:17:20|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.8|825
1640607500000|2021-12-27 12:18:20|1929.2|1929|1929|1928.8|1929.2|1929|1929|1928.8|423
1640607510000|2021-12-27 12:18:30|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|0
1640607570000|2021-12-27 12:19:30|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|405
1640607580000|2021-12-27 12:19:40|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.2|149
1640607590000|2021-12-27 12:19:50|||||||||5
1640607640000|2021-12-27 12:20:40|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.2|1929|1506
1640607650000|2021-12-27 12:20:50|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|130
1640607660000|2021-12-27 12:21:00|1929.4|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1929|864
1640607670000|2021-12-27 12:21:10|1929|1928.8|1929.2|1929|1929.2|1929|1929|1928.8|2771
1640607680000|2021-12-27 12:21:20|1929|1928.8|1929|1928.6|1929|1928.8|1928.8|1928.4|6151
1640607690000|2021-12-27 12:21:30|1928.8|1928.4|1928.6|1928.4|1929|1928.6|1928.6|1928.2|3734
1640607700000|2021-12-27 12:21:40|1928.4|1928.2|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|434
1640607710000|2021-12-27 12:21:50||1928.2||1928.4||1928.4||1928.2|0
1640607720000|2021-12-27 12:22:00|1928.8|1928.6|1929|1928.6|1929|1928.6|1928.6|1928.6|0
1640607740000|2021-12-27 12:22:20|1928.8|1928.8|1929.2|1929|1929.2|1929|1928.8|1928.6|0
1640607750000|2021-12-27 12:22:30|1929.4|1929.2|1929.6|1929.2|1929.6|1929.4|1929.4|1929.2|130
1640607760000|2021-12-27 12:22:40|1929.4||1929.6||1929.6||1929.4||0
1640607780000|2021-12-27 12:23:00|1929.4||1929.4||1929.4||1929.4||0
1640607790000|2021-12-27 12:23:10|1929.6|1929.4|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|2499
1640607810000|2021-12-27 12:23:30||1929.6||1929.6||1929.6||1929.6|0
1640607850000|2021-12-27 12:24:10|||||||||5
1640607870000|2021-12-27 12:24:30|1929.6|1929.4|1929.4|1929.2|1929.6|1929.4|1929.2|1929|1565
1640607880000|2021-12-27 12:24:40|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|630
1640607890000|2021-12-27 12:24:50|1929.4|1929.2|1929.4|1929|1929.4|1929.2|1929.4|1929|0
1640607900000|2021-12-27 12:25:00||1929.2||1929.2||1929.2||1929.2|0
1640607910000|2021-12-27 12:25:10|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|364
1640607930000|2021-12-27 12:25:30|1929.4|1929.2|1929.2|1929|1929.6|1929.2|1929|1928.8|1560
1640607940000|2021-12-27 12:25:40|1929.4|1929.2|1929.4|1929|1929.4|1929.2|1929.4|1929|0
1640607950000|2021-12-27 12:25:50||1929.2||1929||1929.2||1929|0
1640607960000|2021-12-27 12:26:00|1929.2|1929.2|1929.2|1929|1929.6|1929.2|1929.2|1929|997
1640607970000|2021-12-27 12:26:10|1929.4||1929.2||1929.4||1929.2||0
1640607980000|2021-12-27 12:26:20|1929.4|1929.2|1929.4|1929|1929.4|1929.2|1929.4|1929|717
1640607990000|2021-12-27 12:26:30|1929.2|1928.8|1929.2|1928.8|1929.2|1928.8|1929|1928.8|0
1640608000000|2021-12-27 12:26:40|1929.4|1929|1929.4|1929.2|1929.4|1929.2|1929.4|1929|847
1640608050000|2021-12-27 12:27:30|||||||||110
1640608070000|2021-12-27 12:27:50|1929.2|1929|1929|1928.8|1929.2|1929|1929|1928.8|975
1640608090000|2021-12-27 12:28:10|1929.2|1929|1929.4|1929.2|1929.4|1929.2|1929.2|1929|336
1640608120000|2021-12-27 12:28:40|1929.2|1929|1929|1928.8|1929.2|1929|1929|1928.8|635
1640608140000|2021-12-27 12:29:00|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|56
1640608150000|2021-12-27 12:29:10|1929.4|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1929|774
1640608160000|2021-12-27 12:29:20|1929.4|1929.2|1929.4|1929|1929.4|1929.2|1929.2|1929|760
1640608180000|2021-12-27 12:29:40|1929.2|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1929|5
1640608190000|2021-12-27 12:29:50|1929.4|1929.2|1929.2|1929|1929.4|1929.2|1929.2|1928.8|1800
1640608240000|2021-12-27 12:30:40|||||||||5
1640608270000|2021-12-27 12:31:10|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.8|135
1640608280000|2021-12-27 12:31:20|1929.2|1929|1929|1928.8|1929.2|1929|1929|1928.8|2130
1640608290000|2021-12-27 12:31:30|1929.2||1929||1929.2||1929||0
1640608300000|2021-12-27 12:31:40|1929.2||1929||1929.2||1929||0
1640608310000|2021-12-27 12:31:50|1929.2||1929.2||1929.2||1929.2||5
1640608320000|2021-12-27 12:32:00|1929|1929|1929.2|1929|1929.2|1929|1929|1928.8|0
1640608330000|2021-12-27 12:32:10|1929.4||1929.2||1929.4||1929.2||1251
1640608340000|2021-12-27 12:32:20|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|0
1640608360000|2021-12-27 12:32:40|1929.2|1929|1929.2|1928.8|1929.2|1929|1929.2|1928.8|0
1640608370000|2021-12-27 12:32:50||1929||1929||1929||1929|5
1640608380000|2021-12-27 12:33:00|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|130
1640608390000|2021-12-27 12:33:10|1929.2|1929|1929.6|1929.2|1929.6|1929.2|1929.2|1929|3305
1640608400000|2021-12-27 12:33:20|1929.8|1929.4|1930|1929.6|1930.2|1930|1929.6|1929.4|7806
1640608410000|2021-12-27 12:33:30|1930.2|1929.8|1930.2|1929.8|1930.2|1930|1930.2|1929.8|0
1640608420000|2021-12-27 12:33:40|1930||1930.2||1930.2||1930||0
1640608430000|2021-12-27 12:33:50|1930||1930||1930||1930||5
1640608440000|2021-12-27 12:34:00|1929.8|1929.6|1929.8|1929.4|1929.8|1929.6|1929.8|1929.4|1474
1640608450000|2021-12-27 12:34:10||1929.6||1929.4||1929.6||1929.4|0
1640608460000|2021-12-27 12:34:20||1929.6||1929.4||1929.6||1929.4|0
1640608470000|2021-12-27 12:34:30||1929.6||1929.4||1929.6||1929.4|0
1640608480000|2021-12-27 12:34:40|1930|1929.6|1929.8|1929.6|1930|1929.6|1929.8|1929.6|0
1640608490000|2021-12-27 12:34:50|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|421
1640608550000|2021-12-27 12:35:50|||||||||5
1640608560000|2021-12-27 12:36:00|1929.8|1929.6|1929.6|1929.4|1929.8|1929.6|1929.6|1929.4|55
1640608570000|2021-12-27 12:36:10|||||||||792
1640608600000|2021-12-27 12:36:40|1929.4|1929|1929.4|1929.2|1929.4|1929.2|1929.2|1929|2493
1640608610000|2021-12-27 12:36:50|||||||||5
1640608630000|2021-12-27 12:37:10|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1331
1640608670000|2021-12-27 12:37:50|||||||||5
1640608710000|2021-12-27 12:38:30|||||||||100
1640608720000|2021-12-27 12:38:40|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.6|615
1640608730000|2021-12-27 12:38:50|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|701
1640608740000|2021-12-27 12:39:00||1929.6||1929.4||1929.6||1929.4|5
1640608750000|2021-12-27 12:39:10||1929.6||1929.4||1929.6||1929.4|0
1640608760000|2021-12-27 12:39:20|||||||||250
1640608770000|2021-12-27 12:39:30|||||||||250
1640608780000|2021-12-27 12:39:40||1929.6||1929.6||1929.6||1929.4|0
1640608800000|2021-12-27 12:40:00|||||||||5
1640608810000|2021-12-27 12:40:10|1930|1929.8|1930|1929.8|1930.2|1929.8|1930|1929.8|1263
1640608820000|2021-12-27 12:40:20|||||||||150
1640608830000|2021-12-27 12:40:30|1929.8|1929.6|1929.6|1929.4|1930|1929.8|1929.6|1929.4|10659
1640608840000|2021-12-27 12:40:40|1929.8||1929.8||1929.8||1929.8||128
1640608850000|2021-12-27 12:40:50|1929.6||1929.8||1929.8||1929.6||10
1640608860000|2021-12-27 12:41:00|1929.6|1929.2|1929.4|1929.2|1929.6|1929.2|1929.4|1929.2|309
1640608870000|2021-12-27 12:41:10|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|768
1640608880000|2021-12-27 12:41:20|1929.4|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|133
1640608900000|2021-12-27 12:41:40|||||||||40
1640608920000|2021-12-27 12:42:00|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|135
1640608940000|2021-12-27 12:42:20|1929.6|1929.4|1929.6|1929.2|1929.6|1929.4|1929.6|1929.2|150
1640608970000|2021-12-27 12:42:50||1929.4||1929.4||1929.4||1929.4|0
1640608980000|2021-12-27 12:43:00|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|135
1640608990000|2021-12-27 12:43:10|1929.2|1929|1929.6|1929.2|1929.6|1929.2|1929.2|1929|3372
1640609000000|2021-12-27 12:43:20||1929.4||1929.4||1929.4||1929.4|0
1640609010000|2021-12-27 12:43:30|1929.8||1929.8||1929.8||1929.8||0
1640609020000|2021-12-27 12:43:40|1929.6||1929.6||1929.6||1929.6||0
1640609040000|2021-12-27 12:44:00|1929.8||1929.8||1929.8||1929.8||5
1640609050000|2021-12-27 12:44:10||1929.6||1929.6||1929.6||1929.6|0
1640609060000|2021-12-27 12:44:20|||||||||80
1640609070000|2021-12-27 12:44:30|1929.6|1929.4|1929|1928.8|1929.6|1929.4|1929|1928.8|2351
1640609080000|2021-12-27 12:44:40|1929.2|1928.6|1929.2|1929|1929.2|1929|1929.2|1928.6|132
1640609090000|2021-12-27 12:44:50||1928.8||1928.8||1928.8||1928.8|0
1640609100000|2021-12-27 12:45:00||1929||1929||1929||1929|5
1640609120000|2021-12-27 12:45:20|1929|1928.8|1929|1928.8|1929|1928.8|1929|1928.8|140
1640609130000|2021-12-27 12:45:30|1928.8|1928.6|1928.4|1928.2|1928.8|1928.6|1928.2|1928|5781
1640609140000|2021-12-27 12:45:40|1928.6||1928.4||1928.6||1928.4||0
1640609160000|2021-12-27 12:46:00|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1467
1640609180000|2021-12-27 12:46:20|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.2|1928|864
1640609220000|2021-12-27 12:47:00|||||||||5
1640609240000|2021-12-27 12:47:20|||||||||32
1640609280000|2021-12-27 12:48:00|||||||||5
1640609290000|2021-12-27 12:48:10|1928.2|1928|1927.8|1927.4|1928.2|1928|1927.6|1927.4|83734
1640609300000|2021-12-27 12:48:20|1928|1927.6|1928.2|1928|1928.2|1928|1928|1927.6|1160
1640609310000|2021-12-27 12:48:30|1928.4|1928.2|1928.4|1928|1928.6|1928.4|1928.2|1928|1053
1640609320000|2021-12-27 12:48:40|1928.2|1927.8|1928.2|1927.8|1928.2|1928|1928|1927.6|500
1640609330000|2021-12-27 12:48:50||1928||1928||1928||1928|91
1640609340000|2021-12-27 12:49:00|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|138
1640609350000|2021-12-27 12:49:10|1928.2|1928|1928.8|1928.4|1928.8|1928.4|1928.2|1928|603
1640609360000|2021-12-27 12:49:20|1928.6|1928.2|1928.6|1928.4|1928.8|1928.4|1928.6|1928.2|0
1640609370000|2021-12-27 12:49:30|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|328
1640609380000|2021-12-27 12:49:40|||||||||750
1640609390000|2021-12-27 12:49:50|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|0
1640609400000|2021-12-27 12:50:00|||||||||5
1640609410000|2021-12-27 12:50:10|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|0
1640609420000|2021-12-27 12:50:20|1928.6|1928.4|1928.4|1928.2|1928.6|1928.4|1928.4|1928.2|342
1640609430000|2021-12-27 12:50:30|1928.6|1928.4|1928.8|1928.4|1929|1928.6|1928.6|1928.4|1905
1640609440000|2021-12-27 12:50:40|1928.6|1928.6|1928.6|1928.2|1928.6|1928.6|1928.6|1928.2|586
1640609450000|2021-12-27 12:50:50|1928.4||1928.6||1928.6||1928.4||0
1640609460000|2021-12-27 12:51:00|1928.4|1928.4|1928.4|1928.2|1928.4|1928.4|1928.4|1928.2|5
1640609480000|2021-12-27 12:51:20|1928.2|1928|1928.2|1928|1928.2|1928|1928|1927.6|4345
1640609500000|2021-12-27 12:51:40|1928.4|1928.2|1928.2|1928|1928.4|1928.2|1928.2|1928|1201
1640609510000|2021-12-27 12:51:50|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928.2|1928|130
1640609520000|2021-12-27 12:52:00|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1928.2|1927.8|1473
1640609540000|2021-12-27 12:52:20|||||||||300
1640609550000|2021-12-27 12:52:30|1928|1928|1928|1927.6|1928|1928|1927.8|1927.6|582
1640609560000|2021-12-27 12:52:40|1927.8||1928||1928||1927.8||0
1640609570000|2021-12-27 12:52:50|1927.8||1927.8||1927.8||1927.8||1600
1640609580000|2021-12-27 12:53:00|||||||||5
1640609630000|2021-12-27 12:53:50|1927.6|1927.4|1927.4|1927.2|1927.6|1927.4|1927.4|1927.2|1429
1640609640000|2021-12-27 12:54:00|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|130
1640609650000|2021-12-27 12:54:10|1927.4|1927.2|1927.6|1927.4|1927.6|1927.4|1927.4|1927.2|3500
1640609660000|2021-12-27 12:54:20|1927.4|1927.2|1927.6|1927.2|1927.6|1927.2|1927.4|1927.2|0
1640609670000|2021-12-27 12:54:30|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|2575
1640609690000|2021-12-27 12:54:50||1927.6||1927.6||1927.6||1927.6|0
1640609700000|2021-12-27 12:55:00|1927.6|1927.4|1927.8|1927.6|1927.8|1927.6|1927.6|1927.4|137
1640609710000|2021-12-27 12:55:10|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.2|0
1640609720000|2021-12-27 12:55:20|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|130
1640609730000|2021-12-27 12:55:30||1927.4||1927.6||1927.6||1927.4|217
1640609740000|2021-12-27 12:55:40|1927.6|1927.4|1927.8|1927.4|1927.8|1927.4|1927.6|1927.4|656
1640609750000|2021-12-27 12:55:50|1928|1927.6|1928.4|1928.2|1928.4|1928.2|1928|1927.6|1963
1640609760000|2021-12-27 12:56:00|1928.6|1928.4|1928.8|1928.6|1928.8|1928.6|1928.4|1928.2|6344
1640609780000|2021-12-27 12:56:20|1928.6|1928.4|1928.2|1928|1928.6|1928.4|1928.2|1928|976
1640609790000|2021-12-27 12:56:30|||||||||3
1640609810000|2021-12-27 12:56:50|1927.8|1927.6|1928|1927.8|1928|1927.8|1927.8|1927.6|1426
1640609820000|2021-12-27 12:57:00|||||||||6
1640609830000|2021-12-27 12:57:10||1927.6||1927.6||1927.6||1927.6|0
1640609840000|2021-12-27 12:57:20|1927.8||1927.8||1927.8||1927.8||2
1640609850000|2021-12-27 12:57:30|1928|1927.8|1928|1927.6|1928|1927.8|1927.8|1927.6|4131
1640609860000|2021-12-27 12:57:40|1928.2|1927.8|1928.2|1927.8|1928.2|1928|1928.2|1927.8|925
1640609870000|2021-12-27 12:57:50|1928||1928||1928||1928||0
1640609880000|2021-12-27 12:58:00|1928.2||1928.2||1928.2||1928||5
1640609890000|2021-12-27 12:58:10|1928|1927.6|1928.2|1928|1928.2|1928|1928|1927.6|623
1640609910000|2021-12-27 12:58:30|||||||||1
1640609920000|2021-12-27 12:58:40|1928|1927.8|1928.2|1928|1928.2|1928|1928|1927.6|1267
1640609930000|2021-12-27 12:58:50|1928.4|1928.2|1928.6|1928.4|1928.6|1928.4|1928.4|1928.2|2874
1640609950000|2021-12-27 12:59:10|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|1928.4|1928.2|5
1640610000000|2021-12-27 13:00:00|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|576
1640610010000|2021-12-27 13:00:10|||||||||5
1640610020000|2021-12-27 13:00:20|||||||||15
1640610030000|2021-12-27 13:00:30|||||||||52
1640610040000|2021-12-27 13:00:40|1928.4|1928.2|1928.4|1928|1928.4|1928.2|1928|1927.8|5795
1640610060000|2021-12-27 13:01:00|1928.2||1928.4||1928.4||1928.2||0
1640610070000|2021-12-27 13:01:10|1928.6|1928.2|1928.4|1928.2|1928.6|1928.4|1928.4|1928|786
1640610090000|2021-12-27 13:01:30|1928.6|1928.4|1929|1928.8|1929|1928.8|1928.6|1928.4|422
1640610100000|2021-12-27 13:01:40|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|1928.8|1928.6|500
1640610110000|2021-12-27 13:01:50|1928.6|1928.4|1928.8|1928.4|1929|1928.4|1928.6|1928.4|465
1640610120000|2021-12-27 13:02:00||1928.6||1928.6||1928.6||1928.6|0
1640610130000|2021-12-27 13:02:10|1929|1928.8|1929|1928.6|1929|1928.8|1929|1928.6|6
1640610140000|2021-12-27 13:02:20|1928.8|1928.4|1928.6|1928.4|1928.8|1928.4|1928.4|1928.2|1347
1640610150000|2021-12-27 13:02:30|1928.8|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.6|134
1640610160000|2021-12-27 13:02:40|1929.2|1928.8|1929|1928.8|1929.2|1929|1929|1928.8|1355
1640610180000|2021-12-27 13:03:00|1929.2|1929|1929.4|1929|1929.4|1929|1929.2|1929|0
1640610190000|2021-12-27 13:03:10|1929.2|1929.2|1929.2|1928.8|1929.2|1929.2|1929|1928.8|1332
1640610200000|2021-12-27 13:03:20|1929|1929|1929|1928.8|1929.2|1929|1929|1928.8|2235
1640610210000|2021-12-27 13:03:30|1929.2|1929|1929.2|1929|1929.2|1929|1929.2|1929|560
1640610220000|2021-12-27 13:03:40||1928.8||1928.8||1929||1928.8|0
1640610230000|2021-12-27 13:03:50||1929||1929||1929||1929|467
1640610250000|2021-12-27 13:04:10|1929|1928.8|1929|1928.8|1929.2|1928.8|1929|1928.8|135
1640610280000|2021-12-27 13:04:40|1928.8|1928.6|1929|1928.6|1929|1928.6|1928.8|1928.6|0
1640610290000|2021-12-27 13:04:50|||||||||5
1640610310000|2021-12-27 13:05:10|1928.8|1928.4|1928.6|1928.2|1928.8|1928.4|1928.6|1928.2|1590
1640610320000|2021-12-27 13:05:20||1928.4||1928.2||1928.4||1928.2|1038
1640610330000|2021-12-27 13:05:30|1928.4|1928|1928.4|1928.2|1928.4|1928.2|1928.2|1928|452
1640610340000|2021-12-27 13:05:40|1928.2|1928|1928.4|1928|1928.4|1928|1928.2|1928|570
1640610350000|2021-12-27 13:05:50|1928.2||1928.4||1928.4||1928.2||200
1640610360000|2021-12-27 13:06:00|1928.2|1927.8|1928|1927.8|1928.2|1927.8|1928|1927.8|626
1640610370000|2021-12-27 13:06:10|1927.8|1927.6|1927.6|1927.4|1928|1927.6|1927.6|1927.4|1350
1640610380000|2021-12-27 13:06:20||1927.2||1927.2||1927.2||1927.2|0
1640610390000|2021-12-27 13:06:30||1927.4||1927.4||1927.4||1927.2|145
1640610400000|2021-12-27 13:06:40|1927.8|1927.6|1928|1927.6|1928|1927.6|1927.8|1927.6|393
1640610410000|2021-12-27 13:06:50|1927.8|1927.8|1928|1927.6|1928|1927.8|1927.8|1927.6|0
1640610430000|2021-12-27 13:07:10|1927.8|1927.4|1927.8|1927.4|1927.8|1927.4|1927.6|1927.4|133
1640610440000|2021-12-27 13:07:20||1927.6||1927.6||1927.6||1927.6|0
1640610450000|2021-12-27 13:07:30|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|0
1640610460000|2021-12-27 13:07:40|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|685
1640610470000|2021-12-27 13:07:50|1928|1927.8|1927.6|1927.4|1928|1927.8|1927.6|1927.4|2639
1640610480000|2021-12-27 13:08:00|1927.8||1927.6||1927.8||1927.6||25
1640610490000|2021-12-27 13:08:10|1927.8||1927.8||1927.8||1927.8||0
1640610500000|2021-12-27 13:08:20||1927.6||1927.6||1927.6||1927.6|1638
1640610550000|2021-12-27 13:09:10|1927.6|1927.4|1927.6|1927.2|1927.6|1927.4|1927.4|1927.2|350
1640610560000|2021-12-27 13:09:20|1927.4||1927.4||1927.4||1927.4||0
1640610570000|2021-12-27 13:09:30|1927.2|1927|1927.4|1927.2|1927.6|1927.4|1927.2|1927|2886
1640610580000|2021-12-27 13:09:40|||||||||240
1640610590000|2021-12-27 13:09:50|||||||||52
1640610610000|2021-12-27 13:10:10|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|189
1640610620000|2021-12-27 13:10:20|1927.8|1927.6|1928|1927.6|1928|1927.8|1927.8|1927.6|1337
1640610630000|2021-12-27 13:10:30|1927.8||1928||1928||1927.8||0
1640610660000|2021-12-27 13:11:00|1927.8||1927.8||1927.8||1927.8||0
1640610670000|2021-12-27 13:11:10|1927.6|1927.4|1927.6|1927.2|1927.8|1927.4|1927.6|1927.2|762
1640610680000|2021-12-27 13:11:20|1927.4|1927|1927.4|1927|1927.4|1927|1927.4|1927|1663
1640610700000|2021-12-27 13:11:40|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1926.8|1926.6|7752
1640610710000|2021-12-27 13:11:50|1927.2|1927|1927.4|1927|1927.4|1927|1927.2|1927|0
1640610750000|2021-12-27 13:12:30|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927.2|1143
1640610770000|2021-12-27 13:12:50|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.2|0
1640610780000|2021-12-27 13:13:00|1927.8||1927.8||1927.8||1927.8||0
1640610810000|2021-12-27 13:13:30||1927.6||1927.6||1927.6||1927.6|0
1640610820000|2021-12-27 13:13:40|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.8|133
1640610850000|2021-12-27 13:14:10|1928.2|1928|1928|1927.8|1928.2|1928|1928|1927.8|973
1640610870000|2021-12-27 13:14:30|1927.8|1927.6|1927.6|1927.2|1927.8|1927.6|1927.4|1927.2|6371
1640610880000|2021-12-27 13:14:40|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|532
1640610890000|2021-12-27 13:14:50|1927.6||1927.6||1927.8||1927.6||0
1640610900000|2021-12-27 13:15:00|1927.8|1927.6|1928|1927.8|1928.2|1927.8|1927.8|1927.6|1130
1640610910000|2021-12-27 13:15:10|1928.2||1928||1928.2||1928||0
1640610930000|2021-12-27 13:15:30|1928.2|1928|1928.2|1928|1928.2|1928|1928.2|1928|1016
1640610940000|2021-12-27 13:15:40||1927.8||1927.8||1927.8||1927.8|566
1640610960000|2021-12-27 13:16:00|1928|1928|1928.2|1928|1928.2|1928|1928|1928|130
1640610990000|2021-12-27 13:16:30|1928.4|1928.2|1928.2|1927.8|1928.4|1928.2|1928.2|1927.8|3131
1640611000000|2021-12-27 13:16:40|1928|1927.6|1928|1927.8|1928|1927.8|1928|1927.6|50
1640611020000|2021-12-27 13:17:00|||||||||1006
1640611080000|2021-12-27 13:18:00|1928.2|1927.6|1927.6|1927.4|1928.2|1927.6|1927.6|1927.4|11021
1640611090000|2021-12-27 13:18:10|1927.8||1927.6||1927.8||1927.6||500
1640611100000|2021-12-27 13:18:20|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|50
1640611110000|2021-12-27 13:18:30||1927.4||1927.4||1927.4||1927.4|0
1640611120000|2021-12-27 13:18:40|1928|1927.6|1928|1927.6|1928|1927.8|1928|1927.6|869
1640611130000|2021-12-27 13:18:50||1927.8||1927.6||1927.8||1927.6|0
1640611150000|2021-12-27 13:19:10||1927.8||1927.8||1927.8||1927.8|0
1640611170000|2021-12-27 13:19:30|1928.2|1927.6|1927.8|1927.6|1928.2|1927.6|1927.8|1927.6|12671
1640611200000|2021-12-27 13:20:00|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.6|788
1640611210000|2021-12-27 13:20:10|||||||||30
1640611220000|2021-12-27 13:20:20|1928.2||1928||1928.2||1928||2593
1640611230000|2021-12-27 13:20:30|1928.2||1928||1928.2||1928||3453
1640611250000|2021-12-27 13:20:50|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|371
1640611260000|2021-12-27 13:21:00|1928||1927.8||1928||1927.8||630
1640611280000|2021-12-27 13:21:20|1927.6|1927.4|1927.4|1927.2|1927.6|1927.4|1927.4|1927.2|6326
1640611290000|2021-12-27 13:21:30|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|1927.6|1927.4|821
1640611300000|2021-12-27 13:21:40|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1927.8|1927.6|1269
1640611340000|2021-12-27 13:22:20|1927.6|1927.4|1927.8|1927.6|1927.8|1927.6|1927.4|1927.2|5504
1640611350000|2021-12-27 13:22:30|1928|1927.8|1928|1927.8|1928|1927.8|1927.8|1927.6|1086
1640611370000|2021-12-27 13:22:50|||||||||1000
1640611430000|2021-12-27 13:23:50|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|734
1640611450000|2021-12-27 13:24:10||1927.6||1927.6||1927.6||1927.6|0
1640611460000|2021-12-27 13:24:20|1928|1927.8|1928|1927.8|1928|1927.8|1928|1927.6|683
1640611470000|2021-12-27 13:24:30|1928.2||1928||1928.2||1928||2035
1640611490000|2021-12-27 13:24:50|||||||||312
1640611510000|2021-12-27 13:25:10|1928.2|1928|1928|1927.8|1928.2|1928|1928|1927.8|3390
1640611550000|2021-12-27 13:25:50|||||||||11
1640611570000|2021-12-27 13:26:10|1928.2|1928|1928.8|1928.6|1928.8|1928.6|1928.2|1928|2032
1640611580000|2021-12-27 13:26:20|1928.6|1928.4|1928.4|1928.2|1928.6|1928.4|1928.4|1928.2|1907
1640611600000|2021-12-27 13:26:40|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|58
1640611610000|2021-12-27 13:26:50||1928.2||1928.4||1928.4||1928.2|0
1640611660000|2021-12-27 13:27:40|1928.4|1928.2|1928.2|1927.8|1928.4|1928.2|1928|1927.8|2971
1640611670000|2021-12-27 13:27:50|1928|1928|1928|1927.8|1928|1928|1928|1927.8|400
1640611680000|2021-12-27 13:28:00|1928.2|1927.6|1928.4|1928|1928.6|1928.4|1928.2|1927.6|867
1640611700000|2021-12-27 13:28:20|1928.2|1927.8|1928|1927.8|1928.2|1927.8|1927.8|1927.6|1173
1640611710000|2021-12-27 13:28:30|1928.2|1927.6|1928|1927.6|1928.2|1928|1928|1927.6|1006
1640611720000|2021-12-27 13:28:40|1928.2|1927.8|1928.4|1928|1928.4|1928.2|1928|1927.6|1449
1640611730000|2021-12-27 13:28:50|1928.6|1928.2|1928.4|1928.2|1928.6|1928.2|1928.4|1928.2|0
1640611750000|2021-12-27 13:29:10|||||||||17
1640611760000|2021-12-27 13:29:20|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|1928.6|1928.4|18
1640611770000|2021-12-27 13:29:30|1928.8|1928.6|1929|1928.8|1929.2|1928.8|1928.8|1928.6|1500
1640611780000|2021-12-27 13:29:40|1928.8|1928.6|1929.2|1929|1929.2|1929|1928.8|1928.6|0
1640611790000|2021-12-27 13:29:50|1929.4||1929.2||1929.4||1929.2||0
1640611800000|2021-12-27 13:30:00|1929.4|1929.2|1929.6|1929.2|1929.8|1929.6|1929.4|1929.2|1352
1640611810000|2021-12-27 13:30:10|1929.4|1929|1929.2|1929|1929.4|1929|1929.2|1929|351
1640611820000|2021-12-27 13:30:20|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1929.4|1929.2|1006
1640611830000|2021-12-27 13:30:30|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|500
1640611840000|2021-12-27 13:30:40||1929.2||1929.2||1929.2||1929.2|0
1640611850000|2021-12-27 13:30:50|1929.8|1929.4|1929.8|1929.6|1929.8|1929.6|1929.8|1929.4|0
1640611900000|2021-12-27 13:31:40|1930||1929.8||1930||1929.8||3200
1640611910000|2021-12-27 13:31:50|||||||||35
1640611970000|2021-12-27 13:32:50|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|1929.6|1929.4|427
1640611980000|2021-12-27 13:33:00|1929.8|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.6|10910
1640611990000|2021-12-27 13:33:10|1929.8|1929.6|1929.8|1929.6|1930|1929.6|1929.8|1929.6|500
1640612000000|2021-12-27 13:33:20|||||||||210
1640612030000|2021-12-27 13:33:50|1930|1929.8|1930.6|1930.2|1930.6|1930.2|1930|1929.8|16327
1640612040000|2021-12-27 13:34:00|1930.4||1930.4||1930.4||1930.4||0
1640612050000|2021-12-27 13:34:10|1930.2|1930|1930.2|1929.8|1930.2|1930|1930.2|1929.8|1004
1640612060000|2021-12-27 13:34:20||1930||1930||1930||1930|0
1640612070000|2021-12-27 13:34:30|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|0
1640612080000|2021-12-27 13:34:40|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930.2|1930|501
1640612090000|2021-12-27 13:34:50|1930.2|1930|1930|1929.8|1930.2|1930|1930|1929.6|2004
1640612100000|2021-12-27 13:35:00|1930.2||1930.2||1930.2||1930.2||0
1640612110000|2021-12-27 13:35:10|1930|1930|1930.4|1930|1930.4|1930|1930|1930|0
1640612130000|2021-12-27 13:35:30|1930.2||1930.2||1930.2||1930.2||0
1640612160000|2021-12-27 13:36:00|1930.4||1930.2||1930.4||1930.2||0
1640612170000|2021-12-27 13:36:10|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|130
1640612180000|2021-12-27 13:36:20|1929.8|1929.6|1929.6|1929.4|1929.8|1929.6|1929.6|1929.4|6138
1640612220000|2021-12-27 13:37:00|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1929.8|1929.6|1126
1640612230000|2021-12-27 13:37:10|1929.6|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.4|630
1640612240000|2021-12-27 13:37:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|1246
1640612250000|2021-12-27 13:37:30|1930.2|1930|1930.2|1929.8|1930.2|1930|1930.2|1929.8|130
1640612260000|2021-12-27 13:37:40|||||||||10
1640612270000|2021-12-27 13:37:50|1930|1930|1930.2|1930|1930.2|1930|1930|1929.8|918
1640612280000|2021-12-27 13:38:00|1930.4||1930.4||1930.4||1930.4||1631
1640612310000|2021-12-27 13:38:30|1930.2||1930.2||1930.2||1930.2||0
1640612340000|2021-12-27 13:39:00|1930.4||1930.4||1930.4||1930.4||0
1640612350000|2021-12-27 13:39:10|1930.2||1930.2||1930.2||1930.2||0
1640612360000|2021-12-27 13:39:20|1930.4||1930.4||1930.4||1930.2||321
1640612370000|2021-12-27 13:39:30|1930.2||1930.2||1930.2||1930.2||0
1640612380000|2021-12-27 13:39:40|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|757
1640612390000|2021-12-27 13:39:50|1930.2|1930|1930.2|1929.8|1930.2|1930|1930.2|1929.8|0
1640612400000|2021-12-27 13:40:00|1930.4|1930|1930.4|1930.2|1930.4|1930.2|1930.4|1930|0
1640612410000|2021-12-27 13:40:10|1930.2|1930|1930.2|1930|1930.2|1930|1930.2|1930|0
1640612450000|2021-12-27 13:40:50|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|493
1640612470000|2021-12-27 13:41:10|1930.2|1930|1930.2|1930|1930.4|1930|1930.2|1930|945
1640612480000|2021-12-27 13:41:20|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|133
1640612500000|2021-12-27 13:41:40|||||||||177
1640612520000|2021-12-27 13:42:00|1930.2|1930|1930.4|1930|1930.4|1930|1930.2|1930|1231
1640612540000|2021-12-27 13:42:20|1930.2||1930.2||1930.2||1930.2||0
1640612550000|2021-12-27 13:42:30|1930.4|1930.2|1930.4|1930.2|1930.6|1930.4|1930.4|1930.2|3695
1640612560000|2021-12-27 13:42:40||1930||1930||1930.2||1930|927
1640612570000|2021-12-27 13:42:50||1930.2||1930.2||1930.2||1930|0
1640612580000|2021-12-27 13:43:00||1930||1930.2||1930.2||1930|0
1640612600000|2021-12-27 13:43:20|1930.6|1930.4|1930.4|1930.2|1930.6|1930.4|1930.4|1930.2|1292
1640612640000|2021-12-27 13:44:00|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|611
1640612650000|2021-12-27 13:44:10|1930.8||1930.6||1930.8||1930.6||4839
1640612680000|2021-12-27 13:44:40|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|964
1640612690000|2021-12-27 13:44:50|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|130
1640612700000|2021-12-27 13:45:00|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.8|1930.4|0
1640612710000|2021-12-27 13:45:10|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930.2|130
1640612740000|2021-12-27 13:45:40|1930.8|1930.4|1930.8|1930.6|1930.8|1930.6|1930.8|1930.4|807
1640612750000|2021-12-27 13:45:50|1931|1930.8|1931.2|1930.8|1931.2|1931|1931|1930.6|3718
1640612760000|2021-12-27 13:46:00|1931.4|1931|1931|1930.8|1931.6|1931.4|1931|1930.8|6277
1640612770000|2021-12-27 13:46:10|1931.2|1931|1931.2|1930.8|1931.2|1931|1931|1930.8|0
1640612780000|2021-12-27 13:46:20|1931||1931||1931||1931||0
1640612810000|2021-12-27 13:46:50|1931.2||1931||1931.2||1931||0
1640612840000|2021-12-27 13:47:20|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|0
1640612850000|2021-12-27 13:47:30|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.6|260
1640612860000|2021-12-27 13:47:40||1930.4||1930.4||1930.4||1930.4|73
1640612870000|2021-12-27 13:47:50|1930.6||1930.6||1930.6||1930.6||0
1640612880000|2021-12-27 13:48:00|1930.8|1930.6|1930.6|1930.4|1931|1930.6|1930.6|1930.4|640
1640612890000|2021-12-27 13:48:10|1930.8|1930.6|1931|1930.6|1931|1930.6|1930.8|1930.6|1215
1640612900000|2021-12-27 13:48:20|1930.8|1930.8|1931|1930.8|1931|1930.8|1930.8|1930.8|1007
1640612910000|2021-12-27 13:48:30|||||||||2
1640612920000|2021-12-27 13:48:40|1930.8|1930.6|1930.6|1930.4|1930.8|1930.8|1930.6|1930.4|1418
1640612950000|2021-12-27 13:49:10|||||||||100
1640612960000|2021-12-27 13:49:20|1930.4|1930.2|1930.4|1930.2|1930.4|1930.2|1930.4|1930|1092
1640612970000|2021-12-27 13:49:30||1930||1930||1930.2||1930|1136
1640612980000|2021-12-27 13:49:40||1930.2||1930.2||1930.2||1930.2|0
1640612990000|2021-12-27 13:49:50|1930.6|1930.4|1930.6|1930.2|1930.6|1930.4|1930.6|1930.2|780
1640613000000|2021-12-27 13:50:00|1930.4|1930|1930.4|1930|1930.4|1930|1930.4|1930|175
1640613010000|2021-12-27 13:50:10||1930.2||1930||1930.2||1930|0
1640613020000|2021-12-27 13:50:20||1930.2||1930.2||1930.2||1930.2|0
1640613050000|2021-12-27 13:50:50|1930.2|1930|1930.4|1930|1930.4|1930|1930.2|1930|834
1640613060000|2021-12-27 13:51:00|||||||||491
1640613070000|2021-12-27 13:51:10|1930.2|1930.2|1930.2|1930|1930.4|1930.2|1930.2|1930|837
1640613090000|2021-12-27 13:51:30|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.6|3756
1640613100000|2021-12-27 13:51:40||1929.6||1929.4||1929.8||1929.4|0
1640613110000|2021-12-27 13:51:50|1929.8|1929.6|1929.8|1929.4|1930|1929.6|1929.8|1929.4|4040
1640613120000|2021-12-27 13:52:00|1929.6|1929.6|1929.8|1929.6|1929.8|1929.6|1929.6|1929.4|130
1640613140000|2021-12-27 13:52:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|29
1640613150000|2021-12-27 13:52:30|1930.2|1930|1930.2|1929.8|1930.4|1930.2|1930.2|1929.8|1028
1640613170000|2021-12-27 13:52:50|1930||1930||1930||1930||0
1640613180000|2021-12-27 13:53:00|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930.2|1930|1086
1640613190000|2021-12-27 13:53:10|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|0
1640613210000|2021-12-27 13:53:30|1930.8|1930.6|1931|1930.6|1931|1930.8|1930.8|1930.6|1478
1640613220000|2021-12-27 13:53:40|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|0
1640613230000|2021-12-27 13:53:50|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|0
1640613240000|2021-12-27 13:54:00||1930.8||1930.8||1930.8||1930.8|2500
1640613250000|2021-12-27 13:54:10|1930.8|1930.6|1931|1930.8|1931|1930.8|1930.8|1930.6|0
1640613270000|2021-12-27 13:54:30|1931.2|1931|1931.4|1931|1931.4|1931.2|1931.2|1931|416
1640613280000|2021-12-27 13:54:40|||||||||276
1640613290000|2021-12-27 13:54:50||1931.2||1931.2||1931.2||1931.2|362
1640613300000|2021-12-27 13:55:00|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|287
1640613310000|2021-12-27 13:55:10|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|0
1640613320000|2021-12-27 13:55:20|1931.6||1931.4||1931.6||1931.4||0
1640613350000|2021-12-27 13:55:50|1931.6||1931.4||1931.6||1931.4||0
1640613360000|2021-12-27 13:56:00|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|130
1640613390000|2021-12-27 13:56:30|1931.4|1931.2|1931.6|1931.4|1931.8|1931.4|1931.4|1931.2|133
1640613450000|2021-12-27 13:57:30|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|605
1640613470000|2021-12-27 13:57:50|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|2050
1640613480000|2021-12-27 13:58:00|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|2701
1640613490000|2021-12-27 13:58:10|1932.2|1932|1932.2|1931.8|1932.2|1932.2|1932.2|1931.8|901
1640613500000|2021-12-27 13:58:20|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|0
1640613510000|2021-12-27 13:58:30|1932.2||1932.2||1932.2||1932.2||0
1640613550000|2021-12-27 13:59:10|1932|1931.8|1931.6|1931.4|1932|1931.8|1931.6|1931.4|10262
1640613560000|2021-12-27 13:59:20||1931.2||1931.2||1931.2||1931.2|0
1640613570000|2021-12-27 13:59:30|1931.8|1931.4|1931.8|1931.6|1932|1931.6|1931.8|1931.4|1743
1640613580000|2021-12-27 13:59:40|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|0
1640613590000|2021-12-27 13:59:50|1931.8||1931.6||1931.8||1931.6||0
1640613600000|2021-12-27 14:00:00|1931.8|1931.6|1932.4|1932|1932.4|1932.2|1931.8|1931.6|4673
1640613620000|2021-12-27 14:00:20|1932.2|1932.4|1933.2|1932.8|1933.2|1933|1932.2|1932.4|4211
1640613630000|2021-12-27 14:00:30|1933|1932.6|1933|1932.6|1933|1932.6|1933|1932.6|0
1640613710000|2021-12-27 14:01:50|1932.8|1932.4|1932.6|1932.4|1932.8|1932.4|1932.6|1932.4|762
1640613730000|2021-12-27 14:02:10|1932.8||1932.8||1932.8||1932.8||0
1640613750000|2021-12-27 14:02:30|1932.6||1932.6||1932.6||1932.6||0
1640613760000|2021-12-27 14:02:40|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932|701
1640613770000|2021-12-27 14:02:50||1932||1932||1932||1932|0
1640613780000|2021-12-27 14:03:00|1932.6|1932.2|1932.8|1932.4|1933|1932.6|1932.6|1932.2|1269
1640613790000|2021-12-27 14:03:10|1932.6||1932.6||1932.8||1932.6||0
1640613800000|2021-12-27 14:03:20|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.4|1932|130
1640613810000|2021-12-27 14:03:30|1932.6||1932.6||1932.6||1932.6||0
1640613820000|2021-12-27 14:03:40||1932.2||1932.2||1932.4||1932.2|0
1640613830000|2021-12-27 14:03:50|1932.4||1932.6||1932.6||1932.4||734
1640613850000|2021-12-27 14:04:10|1932.4|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|180
1640613860000|2021-12-27 14:04:20|1932.8|1932.4|1932.8|1932.6|1932.8|1932.6|1932.8|1932.4|75
1640613870000|2021-12-27 14:04:30|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|13990
1640613890000|2021-12-27 14:04:50|1932|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|1711
1640613900000|2021-12-27 14:05:00|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|607
1640613920000|2021-12-27 14:05:20|1932.2|1931.8|1932|1931.6|1932.2|1931.8|1932|1931.6|736
1640613930000|2021-12-27 14:05:30|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932|1931.8|65
1640613940000|2021-12-27 14:05:40|1932.4|1932|1932.2|1932|1932.4|1932|1932.2|1931.8|501
1640613950000|2021-12-27 14:05:50|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|0
1640613960000|2021-12-27 14:06:00|||||||||133
1640613980000|2021-12-27 14:06:20|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|652
1640613990000|2021-12-27 14:06:30|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|265
1640614010000|2021-12-27 14:06:50|1932||1932.2||1932.2||1932||0
1640614030000|2021-12-27 14:07:10|1932|1931.6|1931.8|1931.6|1932|1931.6|1931.8|1931.6|1142
1640614040000|2021-12-27 14:07:20|||||||||9
1640614050000|2021-12-27 14:07:30|||||||||580
1640614060000|2021-12-27 14:07:40|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|131
1640614080000|2021-12-27 14:08:00|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|130
1640614090000|2021-12-27 14:08:10|1932||1932.2||1932.2||1932||1197
1640614110000|2021-12-27 14:08:30|1932|1931.6|1931.8|1931.6|1932.2|1931.6|1931.8|1931.6|864
1640614120000|2021-12-27 14:08:40||1931.4||1931.4||1931.4||1931.4|0
1640614140000|2021-12-27 14:09:00|1931.6|1931.6|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|0
1640614150000|2021-12-27 14:09:10|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|1931.8|1931.6|0
1640614160000|2021-12-27 14:09:20|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.6|1931.4|130
1640614170000|2021-12-27 14:09:30|1932|1931.6|1931.8|1931.6|1932|1931.8|1931.8|1931.6|75
1640614180000|2021-12-27 14:09:40|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.8|0
1640614190000|2021-12-27 14:09:50||1931.6||1931.8||1931.8||1931.6|424
1640614200000|2021-12-27 14:10:00|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|6566
1640614210000|2021-12-27 14:10:10||1931.8||1932||1932||1931.8|475
1640614220000|2021-12-27 14:10:20|1932|1931.8|1932|1931.6|1932|1931.8|1931.8|1931.6|389
1640614230000|2021-12-27 14:10:30|1932.2|1931.8|1932|1931.8|1932.2|1931.8|1932|1931.8|3000
1640614290000|2021-12-27 14:11:30|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|1393
1640614300000|2021-12-27 14:11:40||1932||1931.8||1932||1931.8|0
1640614310000|2021-12-27 14:11:50||1932||1932||1932||1932|0
1640614320000|2021-12-27 14:12:00|1932|1931.8|1932|1931.8|1932.2|1932|1932|1931.8|1145
1640614360000|2021-12-27 14:12:40|||||||||150
1640614370000|2021-12-27 14:12:50|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|583
1640614390000|2021-12-27 14:13:10|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|130
1640614400000|2021-12-27 14:13:20|||||||||2618
1640614420000|2021-12-27 14:13:40|1932.6|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|4432
1640614430000|2021-12-27 14:13:50|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|233
1640614440000|2021-12-27 14:14:00|1932.8|1932.6|1932.8|1932.6|1933|1932.6|1932.8|1932.6|130
1640614470000|2021-12-27 14:14:30|1933|1932.8|1932.8|1932.6|1933|1932.8|1932.8|1932.6|1160
1640614480000|2021-12-27 14:14:40|1932.6|1932.4|1933|1932.8|1933|1932.8|1932.6|1932.4|570
1640614490000|2021-12-27 14:14:50|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|1694
1640614510000|2021-12-27 14:15:10|||||||||142
1640614520000|2021-12-27 14:15:20|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|499
1640614550000|2021-12-27 14:15:50|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|630
1640614590000|2021-12-27 14:16:30|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|0
1640614600000|2021-12-27 14:16:40|1933.2||1933||1933.2||1933||6
1640614610000|2021-12-27 14:16:50|1933.2|1933|1933.4|1933.2|1933.6|1933.4|1933.2|1933|10084
1640614630000|2021-12-27 14:17:10|1933.2|1933|1933.4|1933|1933.4|1933|1933.2|1933|388
1640614640000|2021-12-27 14:17:20|1933.2|1933.2|1933|1932.8|1933.4|1933.2|1933|1932.8|1887
1640614660000|2021-12-27 14:17:40|1933.2||1933.2||1933.2||1933.2||260
1640614670000|2021-12-27 14:17:50|1933||1933.2||1933.2||1933||0
1640614680000|2021-12-27 14:18:00|1933|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.6|130
1640614700000|2021-12-27 14:18:20|1932.8|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|682
1640614710000|2021-12-27 14:18:30|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|70
1640614720000|2021-12-27 14:18:40|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|14
1640614740000|2021-12-27 14:19:00|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|588
1640614760000|2021-12-27 14:19:20|1933.2|1933|1933.4|1933|1933.4|1933|1933.2|1933|390
1640614780000|2021-12-27 14:19:40|1933.2|1933.2|1933.6|1933.4|1933.6|1933.4|1933.2|1933.2|2136
1640614790000|2021-12-27 14:19:50|1933.8||1933.8||1933.8||1933.8||0
1640614800000|2021-12-27 14:20:00|1934|1933.6|1933.8|1933.6|1934|1933.8|1933.8|1933.6|308
1640614840000|2021-12-27 14:20:40|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|130
1640614870000|2021-12-27 14:21:10|1933.4|1933.2|1933.8|1933.6|1933.8|1933.6|1933.4|1933.2|1105
1640614880000|2021-12-27 14:21:20|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|445
1640614890000|2021-12-27 14:21:30|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|2285
1640614920000|2021-12-27 14:22:00|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|4817
1640614930000|2021-12-27 14:22:10|1934.6|1934.4|1934.4|1934.2|1934.8|1934.4|1934.4|1934.2|8041
1640614970000|2021-12-27 14:22:50|1934.6|1934.4|1935|1934.8|1935.4|1935|1934.6|1934.4|15920
1640614980000|2021-12-27 14:23:00|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|130
1640614990000|2021-12-27 14:23:10|1934.8|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.6|2672
1640615010000|2021-12-27 14:23:30|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|414
1640615020000|2021-12-27 14:23:40|1934.4||1934.4||1934.4||1934.4||232
1640615040000|2021-12-27 14:24:00|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|3592
1640615050000|2021-12-27 14:24:10|1934.4||1934.4||1934.4||1934.4||0
1640615070000|2021-12-27 14:24:30|1934|1933.8|1934.2|1934|1934.4|1934|1934|1933.8|7454
1640615100000|2021-12-27 14:25:00|||||||||618
1640615110000|2021-12-27 14:25:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.2|1934|1872
1640615120000|2021-12-27 14:25:20|1934.8|1934.4|1934.6|1934.4|1935|1934.8|1934.6|1934.4|2624
1640615130000|2021-12-27 14:25:30|1934.8|1934.6|1935.2|1934.8|1935.4|1935|1934.8|1934.4|3973
1640615150000|2021-12-27 14:25:50|1935.4|1935|1935|1934.8|1935.4|1935|1935|1934.8|1006
1640615160000|2021-12-27 14:26:00|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|213
1640615170000|2021-12-27 14:26:10|1934.8||1934.8||1934.8||1934.8||0
1640615180000|2021-12-27 14:26:20|1935||1934.8||1935||1934.8||0
1640615210000|2021-12-27 14:26:50|1935|1934.8|1935|1934.8|1935|1934.8|1934.8|1934.6|4465
1640615220000|2021-12-27 14:27:00|1935.2|1934.6|1935.2|1934.8|1935.2|1935|1935.2|1934.6|0
1640615230000|2021-12-27 14:27:10|1935|1934.6|1935|1934.8|1935|1934.8|1935|1934.6|0
1640615240000|2021-12-27 14:27:20|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.8|1934.4|2774
1640615270000|2021-12-27 14:27:50|1934.6|1934.2|1934.2|1934|1934.6|1934.2|1934.2|1934|3783
1640615280000|2021-12-27 14:28:00|1934|1933.8|1933.8|1933.6|1934|1933.8|1933.8|1933.6|1375
1640615290000|2021-12-27 14:28:10|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|354
1640615300000|2021-12-27 14:28:20|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1932.8|1932.6|4550
1640615310000|2021-12-27 14:28:30|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1932.8|3187
1640615320000|2021-12-27 14:28:40|1933.2|1932.8|1933.2|1933|1933.2|1933|1933.2|1932.8|0
1640615350000|2021-12-27 14:29:10|1933.4|1933.2|1933.6|1933.2|1933.6|1933.4|1933.4|1933.2|1064
1640615360000|2021-12-27 14:29:20|1933.4||1933.6||1933.6||1933.4||247
1640615370000|2021-12-27 14:29:30|1933.8|1933.4|1933.2|1933|1933.8|1933.6|1933.2|1933|998
1640615380000|2021-12-27 14:29:40|1933.4|1933.2|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|346
1640615390000|2021-12-27 14:29:50|1933.4|1933.2|1933|1932.6|1933.4|1933.2|1932.8|1932.6|10821
1640615400000|2021-12-27 14:30:00|1932.6|1932.8|1930.6|1930.2|1933|1932.8|1930|1929.6|55536
1640615410000|2021-12-27 14:30:10|1930.4|1930.4|1931|1930.6|1931.4|1931.2|1930.4|1930.2|3860
1640615420000|2021-12-27 14:30:20|1931.2|1930.4|1932|1931.6|1932.2|1931.6|1931.2|1930.4|2768
1640615430000|2021-12-27 14:30:30|1931.8|1931.4|1932.2|1931.6|1932.6|1932.2|1931.4|1931.2|3808
1640615440000|2021-12-27 14:30:40|1932|1931.8|1932.4|1932.2|1933.4|1932.8|1932|1931.8|6736
1640615450000|2021-12-27 14:30:50|1932.6|1932.4|1932|1931.8|1932.8|1932.4|1931.8|1931.6|2194
1640615460000|2021-12-27 14:31:00|1932.2|1931.6|1932.8|1932.4|1933.6|1933|1932.2|1931.6|2497
1640615470000|2021-12-27 14:31:10|1933|1932.6|1932.2|1931.8|1933|1932.6|1932|1931.8|134
1640615480000|2021-12-27 14:31:20|1932.4|1932|1932.2|1931.8|1932.6|1932.4|1932|1931.6|130
1640615490000|2021-12-27 14:31:30|1932|1931.6|1931.6|1931.2|1932.2|1931.6|1931.4|1931.2|416
1640615500000|2021-12-27 14:31:40|1931.4|1931|1930.6|1930|1931.4|1931|1930.4|1929.8|15620
1640615510000|2021-12-27 14:31:50|1930.8|1930.2|1929.6|1929|1930.8|1930.6|1929|1928.8|8637
1640615520000|2021-12-27 14:32:00|1929.8|1929.2|1928|1927.8|1929.8|1929.4|1927.8|1927.6|13668
1640615530000|2021-12-27 14:32:10|1927.8|1927.6|1928|1927.6|1928.6|1928.2|1927.2|1927|21432
1640615540000|2021-12-27 14:32:20|1927.8|1927.4|1928.6|1928.2|1928.6|1928.2|1927.8|1927.4|2358
1640615550000|2021-12-27 14:32:30|1928.4|1928.4|1928|1927.4|1929.4|1928.6|1928|1927.4|4662
1640615560000|2021-12-27 14:32:40|1927.8|1927.2|1927.6|1927.2|1928|1927.4|1927.4|1927|6715
1640615570000|2021-12-27 14:32:50|1927.8|1927|1927.8|1927.2|1927.8|1927.2|1927.2|1927|0
1640615580000|2021-12-27 14:33:00|1927.4|1927.4|1926.4|1926.2|1927.6|1927.6|1926.2|1926|14648
1640615590000|2021-12-27 14:33:10|1926.2|1926|1926|1925.8|1926.6|1926.2|1925.8|1925.6|16356
1640615600000|2021-12-27 14:33:20|1925.8|1925.6|1926.4|1925.8|1926.6|1926.2|1925.6|1925.4|24513
1640615610000|2021-12-27 14:33:30|1926.6|1926|1927|1926.6|1927|1926.6|1926.6|1926|10025
1640615620000|2021-12-27 14:33:40|1926.8|1926.4|1926|1925.6|1926.8|1926.6|1925.8|1925.4|10654
1640615630000|2021-12-27 14:33:50|1925.8|1925.4|1924.8|1924.4|1926|1925.6|1924.2|1923.8|55022
1640615640000|2021-12-27 14:34:00|1925|1924.6|1924.2|1923.8|1925.2|1924.6|1923.4|1923|8067
1640615650000|2021-12-27 14:34:10|1924|1924|1923.2|1923|1924.4|1924.2|1923.2|1922.8|4804
1640615660000|2021-12-27 14:34:20|1923|1922.8|1923.2|1923|1923.2|1923|1921.8|1921.4|18983
1640615670000|2021-12-27 14:34:30|1923|1922.8|1922.4|1922.2|1923|1922.8|1922.2|1921.6|10667
1640615680000|2021-12-27 14:34:40|1922.6|1922|1922|1921.6|1922.8|1922.4|1921.8|1921.6|4031
1640615690000|2021-12-27 14:34:50|1922.2|1921.8|1921.6|1921.4|1922.2|1921.8|1921.4|1921.2|11446
1640615700000|2021-12-27 14:35:00|1921.4|1921.2|1919.6|1919.2|1921.6|1921.2|1919.4|1919.2|31378
1640615710000|2021-12-27 14:35:10|1919.4|1919|1919.4|1919.2|1920.2|1920|1919.2|1919|17481
1640615720000|2021-12-27 14:35:20|1919.6|1919.4|1920.4|1920|1920.8|1920|1919.6|1919.4|3850
1640615730000|2021-12-27 14:35:30|1920.6|1919.8|1919.8|1919.4|1920.8|1920.4|1919.4|1919.2|4408
1640615740000|2021-12-27 14:35:40|1919.6|1919.2|1918.6|1918.4|1919.8|1919.4|1918.6|1918.4|5542
1640615750000|2021-12-27 14:35:50|1918.8|1918.2|1918.6|1918.2|1919|1918.6|1918.6|1918.2|0
1640615760000|2021-12-27 14:36:00|1918.4|1918|1919|1918.8|1919|1918.8|1918.4|1918|1174
1640615770000|2021-12-27 14:36:10|1919.2|1919|1920|1919.8|1920|1919.8|1919.2|1919|2152
1640615780000|2021-12-27 14:36:20|1919.8|1919.6|1919.6|1919.4|1919.8|1919.6|1919.4|1919|7162
1640615790000|2021-12-27 14:36:30|1919.8|1919.2|1919.6|1919|1919.8|1919.4|1919.6|1919|3413
1640615800000|2021-12-27 14:36:40|1919.8|1919.2|1919.8|1919.4|1920.4|1919.8|1919.6|1919|2627
1640615810000|2021-12-27 14:36:50|1919.6|1919.2|1918.6|1918.4|1919.6|1919.2|1918.6|1918.4|7952
1640615820000|2021-12-27 14:37:00|1918.4|1918.2|1918.4|1917.8|1918.6|1918.2|1917.4|1917|8830
1640615830000|2021-12-27 14:37:10|1918.6|1918|1919|1918.4|1919|1918.4|1918|1917.6|631
1640615840000|2021-12-27 14:37:20|1918.8|1918.2|1917.6|1917.4|1918.8|1918.2|1917.4|1916.8|13068
1640615850000|2021-12-27 14:37:30|1917.4|1917|1917.2|1917|1917.8|1917.4|1917|1916.8|10821
1640615860000|2021-12-27 14:37:40|1917|1916.8|1916.4|1916.2|1917|1917|1916.4|1916.2|969
1640615870000|2021-12-27 14:37:50|1916.6|1916.4|1916.8|1916.4|1917.4|1917|1916.4|1916.2|5929
1640615880000|2021-12-27 14:38:00|1917|1916.2|1915.6|1914.8|1917|1916.4|1915.2|1914.8|17856
1640615890000|2021-12-27 14:38:10|1915.8|1915|1916|1915.6|1916.6|1916.2|1915.8|1915|7864
1640615900000|2021-12-27 14:38:20|1916.2|1915.8|1916.2|1916|1916.8|1916.4|1916.2|1915.8|8408
1640615910000|2021-12-27 14:38:30|1916.6|1916.2|1916.2|1916|1916.8|1916.2|1915.4|1915.2|12535
1640615920000|2021-12-27 14:38:40|1916|1915.8|1916|1915.6|1916.2|1915.8|1915.8|1915.4|591
1640615930000|2021-12-27 14:38:50|1916.2|1915.8|1916.4|1916|1916.6|1916.4|1915.8|1915.2|5740
1640615940000|2021-12-27 14:39:00|1916.8|1916.2|1916.8|1916.6|1917.2|1916.8|1916.2|1915.8|7342
1640615950000|2021-12-27 14:39:10|1916.6|1916.4|1917.8|1917.2|1917.8|1917.2|1916.4|1916|12989
1640615960000|2021-12-27 14:39:20|1917.6|1917|1917.4|1917|1917.8|1917.2|1916.8|1916.4|563
1640615970000|2021-12-27 14:39:30|1917.6|1917.2|1918.4|1918|1918.4|1918|1917.6|1917|1805
1640615980000|2021-12-27 14:39:40|1918.2|1917.8|1917.8|1917.6|1918.2|1917.8|1917.6|1917.2|0
1640615990000|2021-12-27 14:39:50|1918.2|1917.8|1918|1917.6|1918.8|1918.2|1917.6|1917.2|1181
1640616000000|2021-12-27 14:40:00|1917.8|1917.4|1919|1918.4|1919.2|1918.8|1917.4|1917|2288
1640616010000|2021-12-27 14:40:10|1918.8|1918.2|1918.2|1917.8|1919|1918.2|1918|1917.6|7469
1640616020000|2021-12-27 14:40:20|1918.4|1918|1919.6|1919.2|1919.8|1919.2|1918.2|1917.6|630
1640616030000|2021-12-27 14:40:30|1919.8|1919.4|1919.8|1919.4|1920|1919.6|1919.4|1918.8|2006
1640616040000|2021-12-27 14:40:40|1920|1919.6|1920.2|1919.6|1920.4|1919.8|1919.4|1919.2|4067
1640616050000|2021-12-27 14:40:50|1920.4|1919.8|1920.8|1920.2|1921|1920.2|1920.2|1919.8|1713
1640616060000|2021-12-27 14:41:00|1921|1920.4|1921.8|1921|1922|1921|1920.8|1920.2|2066
1640616070000|2021-12-27 14:41:10|1922|1921.4|1921.8|1921.4|1922.2|1921.8|1921.4|1921.2|4833
1640616080000|2021-12-27 14:41:20|1921.6|1921.2|1921.4|1920.8|1921.8|1921.4|1921|1920.6|1773
1640616090000|2021-12-27 14:41:30|1921.2|1921|1922|1921.4|1922.4|1922|1921.2|1920.8|550
1640616100000|2021-12-27 14:41:40|1922.2|1921.6|1923|1922.6|1923.2|1922.8|1922|1921.6|494
1640616110000|2021-12-27 14:41:50|1922.8|1922.8|1923.2|1922.8|1923.2|1922.8|1922.8|1922.2|131
1640616120000|2021-12-27 14:42:00|1923.4|1923|1924.4|1923.8|1924.6|1924|1923.4|1923|1655
1640616130000|2021-12-27 14:42:10|1924.6|1924|1925|1924.6|1925.6|1924.8|1924.6|1924|1012
1640616140000|2021-12-27 14:42:20|1925.2|1924.8|1925.6|1925|1925.8|1925|1924.6|1924.4|1212
1640616150000|2021-12-27 14:42:30|1925.4|1924.8|1925|1924.6|1925.4|1924.8|1924.6|1924.2|307
1640616160000|2021-12-27 14:42:40|1925.2|1924.8|1925.6|1925|1925.6|1925.2|1925|1924.6|6024
1640616170000|2021-12-27 14:42:50|1925.4|1925.2|1926.2|1925.4|1926.4|1925.6|1925.4|1925|0
1640616180000|2021-12-27 14:43:00|1926|1925.2|1925.4|1925|1926.2|1925.2|1925.4|1925|130
1640616190000|2021-12-27 14:43:10|1925.6|1925.2|1925.4|1925|1925.8|1925.4|1925.2|1925|1700
1640616200000|2021-12-27 14:43:20|1925.6|1925.2|1926.4|1925.8|1926.6|1926|1925.4|1925.2|2272
1640616210000|2021-12-27 14:43:30|1926.6|1926|1926.6|1926.2|1927|1926.6|1926.4|1926|791
1640616220000|2021-12-27 14:43:40|1926.4|1926|1927.2|1927|1927.4|1927|1926.4|1926|9977
1640616230000|2021-12-27 14:43:50|1927.4|1926.8|1927.2|1926.6|1927.8|1927.4|1926.8|1926.4|2320
1640616240000|2021-12-27 14:44:00|1927|1926.4|1926.8|1926.6|1927.2|1927|1926.6|1926.2|11155
1640616250000|2021-12-27 14:44:10||1926.2||1926.2||1926.4||1926.2|0
1640616260000|2021-12-27 14:44:20|1926.6|1926|1926.8|1926.6|1926.8|1926.6|1926|1925.6|1064
1640616270000|2021-12-27 14:44:30|1926.6|1926.4|1926.4|1926|1926.8|1926.4|1926.4|1925.8|902
1640616280000|2021-12-27 14:44:40|1926|1925.8|1925.8|1925.6|1926.4|1926|1925.8|1925.6|1196
1640616290000|2021-12-27 14:44:50|1925.6|1925.4|1925.8|1925.6|1925.8|1925.6|1925.6|1925.2|476
1640616300000|2021-12-27 14:45:00|1926|1925.8|1926.8|1926.4|1927|1926.6|1926|1925.8|2508
1640616310000|2021-12-27 14:45:10|1927|1926.6|1928|1927.8|1928|1927.8|1927|1926.6|10850
1640616320000|2021-12-27 14:45:20|1928.2|1928|1928.8|1928.4|1929|1928.6|1928.2|1928|2754
1640616330000|2021-12-27 14:45:30|1929|1928.6|1929.8|1929.4|1930|1929.8|1928.8|1928.4|5018
1640616340000|2021-12-27 14:45:40|1930|1929.6|1931.2|1930.8|1931.4|1930.8|1930|1929.6|1234
1640616350000|2021-12-27 14:45:50|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1930.8|1930.4|12
1640616360000|2021-12-27 14:46:00|1931.4|1931|1932|1931.8|1932|1931.8|1931.2|1930.8|2659
1640616370000|2021-12-27 14:46:10|1931.8|1931.6|1932.8|1932.4|1933|1932.4|1931.8|1931.4|1904
1640616380000|2021-12-27 14:46:20|1932.6|1932.2|1932.6|1932.2|1933.2|1932.6|1932|1931.6|1039
1640616390000|2021-12-27 14:46:30|1932.8|1932.4|1933|1932.4|1933|1932.6|1932.2|1931.4|5753
1640616400000|2021-12-27 14:46:40|1932.8|1932.2|1932.2|1931.6|1932.8|1932.4|1932.2|1931.6|390
1640616410000|2021-12-27 14:46:50|1932|1931.4|1931.8|1931.6|1932|1931.6|1931.4|1930.8|1531
1640616420000|2021-12-27 14:47:00|1932|1931.4|1932.6|1932|1932.6|1932.2|1931.8|1931.2|3360
1640616430000|2021-12-27 14:47:10|1932.8|1932.2|1933|1932.4|1933|1932.6|1932.2|1932|130
1640616440000|2021-12-27 14:47:20|1932.8|1932|1932.4|1931.8|1933|1932.4|1932.4|1931.8|678
1640616450000|2021-12-27 14:47:30|1932.6|1932|1932|1931.6|1932.6|1932.2|1932|1931.6|709
1640616460000|2021-12-27 14:47:40|1931.8|1931.4|1931.4|1931.2|1932|1931.6|1931.4|1930.8|924
1640616470000|2021-12-27 14:47:50|1931.6|1931.4|1932.4|1932|1932.4|1932.2|1931.6|1931.2|604
1640616480000|2021-12-27 14:48:00|1932.6|1932.2|1933|1932.6|1933.6|1933|1932.6|1932.2|3515
1640616490000|2021-12-27 14:48:10|1933.2|1932.8|1933.6|1933.2|1933.8|1933.2|1933|1932.6|0
1640616500000|2021-12-27 14:48:20|1933.4|1933|1933.6|1933|1933.6|1933.2|1933.2|1933|0
1640616510000|2021-12-27 14:48:30|1933.4|1933.2|1933|1932.8|1933.8|1933.4|1933|1932.6|2150
1640616520000|2021-12-27 14:48:40|1933.2|1933|1933.6|1933.4|1933.6|1933.4|1933.2|1932.8|130
1640616530000|2021-12-27 14:48:50|1933.4|1933|1933.4|1933|1933.8|1933.4|1933.4|1933|1923
1640616540000|2021-12-27 14:49:00|1933.6|1932.8|1934|1933.8|1934|1933.8|1933|1932.6|8582
1640616550000|2021-12-27 14:49:10|1933.8|1933.6|1934.6|1934.2|1934.6|1934.2|1933.8|1933.6|8312
1640616560000|2021-12-27 14:49:20|1934.4|1934|1934.6|1934|1934.6|1934.2|1934.2|1933.8|7197
1640616570000|2021-12-27 14:49:30|1934.8|1934.2|1934.8|1934.4|1935|1934.6|1934.6|1934|0
1640616580000|2021-12-27 14:49:40|1935|1934.6|1935.8|1935.2|1936|1935.4|1935|1934.6|3663
1640616590000|2021-12-27 14:49:50|1935.6|1935|1935.8|1935.4|1936|1935.6|1935.4|1934.8|1464
1640616600000|2021-12-27 14:50:00|1936|1935.6|1935.8|1935.6|1936|1935.6|1935.6|1935.2|811
1640616610000|2021-12-27 14:50:10||1935.4||1935.6||1935.6||1935.2|0
1640616620000|2021-12-27 14:50:20||1935.4||1935.4||1935.6||1935.4|1099
1640616630000|2021-12-27 14:50:30|1936|1935.6|1936.2|1935.8|1936.4|1936|1936|1935.4|4925
1640616640000|2021-12-27 14:50:40|1936|1936|1936.8|1936.4|1937|1936.6|1936|1935.8|9733
1640616650000|2021-12-27 14:50:50|1937|1936.6|1936.8|1936.4|1937|1936.6|1936.6|1936|1397
1640616660000|2021-12-27 14:51:00|1937|1936.6|1936.8|1936.4|1937|1936.6|1936|1935.8|503
1640616670000|2021-12-27 14:51:10|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.4|0
1640616680000|2021-12-27 14:51:20|1936.8|1936.4|1936.2|1935.8|1937|1936.6|1936|1935.8|561
1640616690000|2021-12-27 14:51:30|1936|1935.6|1935.8|1935.4|1936|1935.6|1935.4|1935|528
1640616700000|2021-12-27 14:51:40|1936|1935.6|1935.6|1935.2|1936.2|1935.8|1935.6|1935.2|1157
1640616710000|2021-12-27 14:51:50|1935.4|1935|1934.8|1934.4|1935.6|1935.2|1934.8|1934.4|1077
1640616720000|2021-12-27 14:52:00|1934.6|1934.2|1935.4|1935.2|1935.6|1935.4|1934.4|1934|260
1640616730000|2021-12-27 14:52:10|1935.2|1935|1935|1934.6|1935.4|1935|1934.8|1934.6|750
1640616740000|2021-12-27 14:52:20|1934.8|1934.4|1935|1934.4|1935|1934.4|1934.8|1934.2|2550
1640616750000|2021-12-27 14:52:30|1934.8|1934.6|1934.8|1934.4|1935|1934.8|1934.6|1934.2|297
1640616760000|2021-12-27 14:52:40|1934.6|1934.2|1934.8|1934.4|1934.8|1934.6|1934.6|1934.2|0
1640616770000|2021-12-27 14:52:50|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934|1933.6|5377
1640616780000|2021-12-27 14:53:00|1934.2|1934|1934|1933.6|1934.6|1934.2|1933.4|1933|3289
1640616790000|2021-12-27 14:53:10|1933.8|1933.8|1933.4|1933|1934|1933.8|1933.2|1932.6|1673
1640616800000|2021-12-27 14:53:20|1933.6|1933.2|1933.2|1932.8|1933.6|1933.2|1933|1932.6|2262
1640616810000|2021-12-27 14:53:30|1933.4|1933|1933.2|1932.8|1933.4|1933.2|1933.2|1932.8|10358
1640616820000|2021-12-27 14:53:40|1933|1932.6|1932.8|1932.4|1933.2|1933|1932.2|1931.8|4395
1640616830000|2021-12-27 14:53:50|1932.6||1932.6||1932.8||1932.6||0
1640616840000|2021-12-27 14:54:00|1932.4|1932.2|1932.6|1932.2|1933|1932.4|1932.4|1932|4010
1640616850000|2021-12-27 14:54:10|1932.4|1932|1932|1931.6|1932.6|1932|1932|1931.4|1213
1640616860000|2021-12-27 14:54:20|1932.4|1931.8|1932|1931.6|1932.4|1932|1931.6|1931|750
1640616870000|2021-12-27 14:54:30|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.4|1931.2|72
1640616880000|2021-12-27 14:54:40|1932|1931.6|1932.4|1932.2|1932.8|1932.4|1932|1931.6|4110
1640616890000|2021-12-27 14:54:50|1932.6|1932.4|1932|1931.4|1933.2|1932.6|1932|1931.4|11634
1640616900000|2021-12-27 14:55:00|1931.8|1931.6|1931.8|1931.4|1932|1931.8|1931.6|1931.2|151
1640616910000|2021-12-27 14:55:10|1931.6|1931.2|1931|1930.6|1931.6|1931.2|1930.8|1930.6|8887
1640616920000|2021-12-27 14:55:20|1930.8|1930.4|1931.2|1930.8|1931.2|1931|1930.4|1930.2|14585
1640616930000|2021-12-27 14:55:30|1931|1930.6|1930.4|1930.2|1931|1930.6|1930.4|1930.2|1280
1640616940000|2021-12-27 14:55:40|1930.2|1930|1930|1929.6|1930.6|1930.2|1930|1929.4|3047
1640616950000|2021-12-27 14:55:50|1929.8|1929.4|1929.2|1928.6|1930|1929.4|1929|1928.4|1761
1640616960000|2021-12-27 14:56:00|1929|1928.8|1928.2|1927.8|1929.2|1929|1928.2|1927.8|1565
1640616970000|2021-12-27 14:56:10|1928.4|1928|1928.8|1928.4|1929|1928.6|1928.4|1928|2262
1640616980000|2021-12-27 14:56:20|1928.6|1928.2|1929.4|1929|1929.4|1929|1928.6|1928.2|0
1640616990000|2021-12-27 14:56:30|1929.2|1929.2|1929.6|1929|1929.6|1929.2|1929.2|1928.8|1030
1640617000000|2021-12-27 14:56:40|1929.8|1929.2|1929.6|1929|1930|1929.4|1929.6|1929|130
1640617010000|2021-12-27 14:56:50|1929.4|1929.2|1929.6|1929.2|1929.6|1929.2|1929.2|1929.2|96
1640617020000|2021-12-27 14:57:00|1929.4|1929|1928.2|1927.8|1929.4|1929.2|1928.2|1927.8|1450
1640617030000|2021-12-27 14:57:10|1928|1928|1928|1927.8|1928.4|1928|1928|1927.8|72
1640617040000|2021-12-27 14:57:20|||||||||46
1640617050000|2021-12-27 14:57:30|1928.4|1928|1928|1927.8|1928.4|1928|1928|1927.8|0
1640617060000|2021-12-27 14:57:40|1927.8|1927.6|1927.8|1927.4|1927.8|1927.6|1927.4|1926.8|2213
1640617070000|2021-12-27 14:57:50|1928|1927.6|1928.4|1927.8|1928.4|1927.8|1927.8|1927.4|0
1640617080000|2021-12-27 14:58:00|1928.2|1927.6|1927.4|1927|1928.4|1927.6|1927.4|1927|1595
1640617090000|2021-12-27 14:58:10|1927.6|1927.2|1927.4|1927|1928|1927.6|1927|1926.8|7354
1640617100000|2021-12-27 14:58:20|1927.2|1926.8|1927|1926.6|1927.2|1926.8|1926.8|1926.4|417
1640617110000|2021-12-27 14:58:30|1927.2|1926.8|1927.4|1927|1927.4|1927|1927.2|1926.8|1232
1640617120000|2021-12-27 14:58:40|1927.6|1927.4|1928|1927.6|1928|1927.6|1927.4|1927.2|528
1640617130000|2021-12-27 14:58:50|1927.8|1927.4|1928|1927.6|1928|1927.6|1927.4|1927.2|104
1640617140000|2021-12-27 14:59:00|1928.2|1927.8|1928.2|1927.6|1928.4|1928|1928|1927.6|0
1640617150000|2021-12-27 14:59:10|1928||1928||1928.2||1927.8||0
1640617160000|2021-12-27 14:59:20|1928.2|1927.8|1928.8|1928.4|1928.8|1928.4|1928.2|1927.8|337
1640617170000|2021-12-27 14:59:30|1929|1928.6|1928.8|1928.4|1929.8|1929.4|1928.6|1928.2|1284
1640617180000|2021-12-27 14:59:40|1928.6|1928.6|1929|1928.4|1929|1928.6|1928.6|1928.2|5621
1640617190000|2021-12-27 14:59:50|1928.8|1928.2|1928.2|1927.8|1928.8|1928.4|1928.2|1927.6|147
1640617200000|2021-12-27 15:00:00|1928.4|1928|1927|1926.4|1928.4|1928|1926.8|1926.2|4450
1640617210000|2021-12-27 15:00:10|1926.8|1926.6|1927|1926.6|1927.6|1927.2|1926.8|1926.6|2786
1640617220000|2021-12-27 15:00:20|1927.2|1926.8|1927.4|1926.8|1927.4|1926.8|1927|1926.6|0
1640617230000|2021-12-27 15:00:30|1927.2|1927|1927.4|1926.8|1927.4|1927.2|1927|1926.6|401
1640617240000|2021-12-27 15:00:40|1927.8|1927|1928.4|1927.6|1928.4|1927.6|1927.6|1927|3115
1640617250000|2021-12-27 15:00:50|1928.2|1927.8|1929|1928.8|1929|1928.8|1928.2|1927.8|0
1640617260000|2021-12-27 15:01:00|1929.2|1929|1929.2|1928.8|1929.4|1929|1928.8|1928.6|1137
1640617270000|2021-12-27 15:01:10|1929.4|1929|1929.2|1928.8|1929.6|1929.2|1929|1928.6|489
1640617280000|2021-12-27 15:01:20|1929.4|1929|1929.6|1929.4|1929.6|1929.4|1929.2|1929|2700
1640617290000|2021-12-27 15:01:30|1929.8|1929.6|1930|1929.6|1930.2|1929.8|1929.8|1929.6|133
1640617300000|2021-12-27 15:01:40|1929.8|1929.4|1929.6|1929.2|1929.8|1929.4|1929.2|1928.8|1862
1640617310000|2021-12-27 15:01:50|1929.4|1929|1929.4|1929|1929.4|1929|1929|1928.8|2130
1640617320000|2021-12-27 15:02:00|1929.2|1928.8|1929|1928.8|1929.4|1928.8|1929|1928.6|0
1640617330000|2021-12-27 15:02:10|1928.8|1928.6|1929|1928.8|1929|1928.8|1928.8|1928.6|1288
1640617340000|2021-12-27 15:02:20|1928.8|1928.6|1929.6|1929.2|1929.6|1929.2|1928.6|1928.4|11460
1640617350000|2021-12-27 15:02:30|1929.4|1929.4|1929.6|1929.2|1930|1929.4|1929.4|1929|2912
1640617360000|2021-12-27 15:02:40|1929.4|1929|1929|1928.6|1929.4|1929|1928.8|1928.4|7011
1640617370000|2021-12-27 15:02:50|1928.8|1928.8|1928.8|1928.4|1929|1928.8|1928.2|1928|3000
1640617380000|2021-12-27 15:03:00|1929|1928.6|1928.8|1928.4|1929.2|1928.8|1928.6|1928.4|10
1640617390000|2021-12-27 15:03:10|1929|1928.6|1929.6|1928.8|1929.6|1928.8|1928.8|1928.6|0
1640617400000|2021-12-27 15:03:20|1929.4|1929|1929.8|1929.2|1930|1929.6|1929.4|1929|2000
1640617410000|2021-12-27 15:03:30|1929.6|1929|1929.2|1928.8|1929.6|1929|1928.8|1928.4|5436
1640617420000|2021-12-27 15:03:40|1929|1928.6|1928.6|1928.2|1929|1928.6|1928.6|1928.2|730
1640617430000|2021-12-27 15:03:50|1928.8|1928.4|1928.8|1928.4|1928.8|1928.6|1928.6|1928.2|500
1640617440000|2021-12-27 15:04:00|1929|1928.2|1928.6|1928|1929|1928.2|1928.2|1928|1424
1640617450000|2021-12-27 15:04:10|1928.8|1928.2|1929.6|1929|1929.6|1929.2|1928.4|1928.2|643
1640617460000|2021-12-27 15:04:20|1929.4|1929.2|1929.6|1929.4|1929.8|1929.4|1929.2|1929|0
1640617470000|2021-12-27 15:04:30|1929.8|1929.2|1929.4|1929|1929.8|1929.2|1929.2|1928.8|692
1640617480000|2021-12-27 15:04:40|1929.2|1928.8|1929.2|1929|1929.2|1929|1929.2|1928.8|0
1640617490000|2021-12-27 15:04:50|1929.4|1928.8|1929|1928.8|1929.4|1928.8|1929|1928.8|1270
1640617500000|2021-12-27 15:05:00|1929.2|1929|1929.6|1929|1929.6|1929.2|1929|1928.8|1412
1640617510000|2021-12-27 15:05:10|1929.8|1929.2|1929.4|1929.2|1929.8|1929.4|1929.4|1929.2|260
1640617520000|2021-12-27 15:05:20|1929.2|1929|1929.4|1929|1929.4|1929|1929|1928.8|918
1640617530000|2021-12-27 15:05:30|1929.6|1929.2|1929.4|1929|1929.6|1929.2|1929|1928.8|3208
1640617540000|2021-12-27 15:05:40|1929.6||1929.4||1929.6||1929.2||0
1640617550000|2021-12-27 15:05:50|1929.6|1929.2|1929.2|1929|1929.6|1929.2|1929.2|1929|205
1640617560000|2021-12-27 15:06:00|1929|1928.8|1929|1928.6|1929|1928.8|1928.8|1928.4|3026
1640617570000|2021-12-27 15:06:10|1928.8|1928.4|1928.6|1928.4|1928.8|1928.4|1928.4|1928.2|858
1640617580000|2021-12-27 15:06:20|1928.4|1928.2|1928.4|1928.2|1928.6|1928.2|1928.2|1928|713
1640617590000|2021-12-27 15:06:30|1928.2|1928|1928|1927.6|1928.4|1928|1928|1927.6|809
1640617600000|2021-12-27 15:06:40|1927.8|1927.4|1928|1927.6|1928.2|1927.8|1927.8|1927.4|7772
1640617610000|2021-12-27 15:06:50|1928.2|1927.4|1928|1927.4|1928.2|1927.6|1927.6|1927.4|1000
1640617620000|2021-12-27 15:07:00|1928.2|1927.6|1928.6|1928.4|1928.8|1928.4|1928.2|1927.4|217
1640617630000|2021-12-27 15:07:10|1928.8|1928.2|1928.6|1928.4|1929|1928.6|1928.6|1928.2|1818
1640617640000|2021-12-27 15:07:20|1928.8|1928.2|1928.6|1928.2|1929|1928.4|1928.6|1928.2|0
1640617650000|2021-12-27 15:07:30|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|0
1640617660000|2021-12-27 15:07:40|1929|1928.6|1929|1928.8|1929|1928.8|1929|1928.6|132
1640617670000|2021-12-27 15:07:50||1928.6||1928.8||1928.8||1928.6|0
1640617680000|2021-12-27 15:08:00|1929.2|1929|1929.2|1928.8|1929.4|1929|1928.8|1928.4|17733
1640617690000|2021-12-27 15:08:10|1929|1928.6|1929|1928.6|1929.2|1928.8|1928.8|1928.4|1616
1640617700000|2021-12-27 15:08:20|1928.8|1928.4|1928.4|1928|1928.8|1928.4|1928.2|1928|3322
1640617710000|2021-12-27 15:08:30|1928.2|1927.8|1927.8|1927.6|1928.4|1927.8|1927.6|1927.2|4964
1640617720000|2021-12-27 15:08:40|1927.6|1927.4|1927.8|1927.2|1927.8|1927.6|1927.6|1927.2|3663
1640617730000|2021-12-27 15:08:50|1927.6|1927.4|1928|1927.6|1928|1927.6|1927.6|1927.4|324
1640617740000|2021-12-27 15:09:00|1927.8|1927.8|1928.6|1928.4|1928.6|1928.4|1927.8|1927.8|2775
1640617750000|2021-12-27 15:09:10|1928.8|1928.6|1928.8|1928.4|1929|1928.8|1928.8|1928.4|2552
1640617760000|2021-12-27 15:09:20|1929|1928.6|1929.4|1929|1929.4|1929.2|1929|1928.6|1342
1640617770000|2021-12-27 15:09:30||1929.2||1929.2||1929.2||1929.2|864
1640617780000|2021-12-27 15:09:40|1929.6|1929.4|1930|1929.8|1930|1929.8|1929.6|1929.4|6764
1640617790000|2021-12-27 15:09:50|1930.2|1930|1930|1929.6|1930.2|1930|1929.8|1929.6|2942
1640617800000|2021-12-27 15:10:00|1929.8|1929.4|1929.2|1929|1929.8|1929.4|1928.6|1928.2|21986
1640617810000|2021-12-27 15:10:10|1929.4|1928.8|1929.4|1929|1929.6|1929.2|1929.4|1928.8|1492
1640617820000|2021-12-27 15:10:20|1929.6|1929.2|1929.8|1929.4|1929.8|1929.6|1929.6|1929|2790
1640617830000|2021-12-27 15:10:30|1930|1929.6|1929.6|1929.2|1930.4|1930|1929.4|1929|3504
1640617840000|2021-12-27 15:10:40|1929.4|1929|1929|1928.4|1929.6|1929|1928.8|1928.4|1668
1640617850000|2021-12-27 15:10:50|1928.8|1928.2|1928.6|1928.4|1928.8|1928.4|1928.6|1928.2|797
1640617860000|2021-12-27 15:11:00|1928.4|1928.2|1928.4|1928|1928.4|1928.4|1928.2|1927.8|88
1640617870000|2021-12-27 15:11:10|1928.2|1927.8|1928.4|1928|1928.6|1928.2|1928|1927.6|3272
1640617880000|2021-12-27 15:11:20|1928.2|1927.8|1928|1927.6|1928.4|1927.8|1927.8|1927.6|992
1640617890000|2021-12-27 15:11:30|1927.8|1927.8|1927.6|1927.2|1928|1927.8|1927.4|1927.2|3130
1640617900000|2021-12-27 15:11:40|1927.4|1927.4|1927.6|1927.2|1927.6|1927.4|1927.4|1927.2|0
1640617910000|2021-12-27 15:11:50|1927.4|1927.4|1927.4|1927|1927.4|1927.4|1927.2|1927|6417
1640617920000|2021-12-27 15:12:00|1927.2|1927.2|1927.2|1927|1927.2|1927.2|1927.2|1927|0
1640617930000|2021-12-27 15:12:10|1927.4|1927.2|1928.2|1928|1928.2|1928|1927.4|1927.2|1414
1640617940000|2021-12-27 15:12:20|1928.4|1927.8|1927.8|1927.6|1928.4|1927.8|1927.8|1927.6|1994
1640617950000|2021-12-27 15:12:30|1928|1927.4|1927.8|1927.4|1928|1927.4|1927.4|1927.2|2713
1640617960000|2021-12-27 15:12:40|1928|1927.8|1927.8|1927.4|1928|1927.8|1927.8|1927.4|130
1640617970000|2021-12-27 15:12:50|1928|1927.6|1928.4|1928|1928.4|1928.2|1928|1927.6|980
1640617980000|2021-12-27 15:13:00|1928.6|1928.2|1928.8|1928.6|1929.2|1928.8|1928.6|1928.2|2198
1640617990000|2021-12-27 15:13:10|1929|1928.8|1929.2|1928.8|1929.2|1928.8|1929|1928.6|0
1640618000000|2021-12-27 15:13:20|1929.4|1929|1929.2|1928.8|1929.6|1929.2|1929.2|1928.8|235
1640618010000|2021-12-27 15:13:30|1929.4|1929|1930|1929.6|1930|1929.6|1929.4|1929|4653
1640618020000|2021-12-27 15:13:40|1929.8|1929.4|1929.8|1929.6|1930|1929.6|1929.8|1929.4|130
1640618030000|2021-12-27 15:13:50|1930|1929.4|1930.4|1930|1930.4|1930|1929.8|1929.4|100
1640618040000|2021-12-27 15:14:00|1930.2|1929.8|1929.8|1929.4|1930.2|1929.8|1929.6|1929.4|2372
1640618050000|2021-12-27 15:14:10|1929.6|1929.6|1929.4|1929.2|1929.6|1929.6|1929.2|1928.8|975
1640618060000|2021-12-27 15:14:20|1929.6|1929|1929.6|1929.2|1929.6|1929.2|1929.4|1929|134
1640618070000|2021-12-27 15:14:30|1929.8|1929.4|1930.2|1929.8|1930.4|1930|1929.8|1929.4|5819
1640618080000|2021-12-27 15:14:40|1930.4|1930|1930.2|1929.8|1930.4|1930|1930|1929.8|0
1640618090000|2021-12-27 15:14:50|1930|1929.6|1930.4|1930|1930.6|1930.2|1930|1929.4|1304
1640618100000|2021-12-27 15:15:00|1930.6|1930.2|1930.2|1929.6|1930.6|1930.2|1930|1929.6|351
1640618110000|2021-12-27 15:15:10|1930|1929.8|1929.8|1929.4|1930|1930|1929.6|1929.4|130
1640618120000|2021-12-27 15:15:20|1929.6|1929.6|1929.8|1929.4|1930.4|1930|1929.6|1929.4|17554
1640618130000|2021-12-27 15:15:30|1930|1929.6|1930.4|1930|1930.4|1930.2|1929.8|1929.4|757
1640618140000|2021-12-27 15:15:40|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.2|1930|2128
1640618150000|2021-12-27 15:15:50|1930.6|1930.2|1930.4|1930.2|1930.6|1930.2|1930.4|1930.2|1000
1640618160000|2021-12-27 15:16:00|1930.6|1930|1930.2|1929.8|1930.6|1930.2|1930.2|1929.8|2435
1640618170000|2021-12-27 15:16:10|1930.4|1929.6|1929.8|1929.6|1930.4|1929.8|1929.8|1929.4|891
1640618180000|2021-12-27 15:16:20|1929.6|1929.2|1930.2|1929.8|1930.2|1930|1929.6|1929.2|13822
1640618190000|2021-12-27 15:16:30|1930|1930|1930.4|1930|1930.4|1930|1930|1929.8|130
1640618200000|2021-12-27 15:16:40|1930.6|1930.2|1931|1930.6|1931.2|1930.8|1930.6|1930.2|18082
1640618210000|2021-12-27 15:16:50|1931.2|1930.8|1931.2|1930.8|1931.2|1931|1931.2|1930.8|0
1640618220000|2021-12-27 15:17:00|1931|1930.6|1931.2|1931|1931.2|1931|1931|1930.6|2482
1640618230000|2021-12-27 15:17:10|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931|20749
1640618240000|2021-12-27 15:17:20|1931.4|1931.2|1931.6|1931.2|1931.6|1931.2|1931.4|1931|0
1640618250000|2021-12-27 15:17:30|1931.4|1931|1931.4|1931|1931.6|1931.2|1931.4|1931|0
1640618260000|2021-12-27 15:17:40||1931.2||1931.2||1931.2||1931.2|0
1640618270000|2021-12-27 15:17:50|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|650
1640618280000|2021-12-27 15:18:00|1931|1930.8|1931|1930.6|1931|1930.8|1931|1930.6|130
1640618290000|2021-12-27 15:18:10||1930.8||1930.6||1930.8||1930.6|0
1640618300000|2021-12-27 15:18:20|1930.8|1930.8|1931|1930.6|1931.2|1930.8|1930.6|1930.2|903
1640618310000|2021-12-27 15:18:30|1931.2|1930.8|1932.2|1931.8|1932.4|1932.2|1931.2|1930.8|11787
1640618320000|2021-12-27 15:18:40|1932.4|1932|1932|1931.6|1932.6|1932|1931.8|1931.6|677
1640618330000|2021-12-27 15:18:50|1931.8|1931.4|1932.2|1931.6|1932.2|1931.6|1931.6|1931.4|0
1640618340000|2021-12-27 15:19:00|1932.4|1931.8|1932.4|1932|1932.6|1932.2|1932.4|1931.8|577
1640618350000|2021-12-27 15:19:10|1932.6|1931.8|1932.6|1932.4|1932.8|1932.6|1932.4|1931.8|10096
1640618370000|2021-12-27 15:19:30|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.2|1932|3425
1640618380000|2021-12-27 15:19:40|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.8|1932.2|11000
1640618390000|2021-12-27 15:19:50|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|575
1640618400000|2021-12-27 15:20:00|1933.4|1932.8|1933.8|1933.4|1934|1933.8|1933.4|1932.6|14912
1640618410000|2021-12-27 15:20:10|1934|1933.6|1933.8|1933.4|1934|1933.8|1933.8|1933.4|130
1640618420000|2021-12-27 15:20:20|1933.6|1933.2|1933.6|1933.2|1933.8|1933.4|1933.4|1933|1133
1640618430000|2021-12-27 15:20:30|1933.4|1933.4|1933.6|1933.2|1933.6|1933.4|1933.4|1933.2|0
1640618440000|2021-12-27 15:20:40|1933.4|1933|1933.6|1933.2|1933.6|1933.2|1933.2|1933|1472
1640618450000|2021-12-27 15:20:50|1933.8|1933.4|1933.2|1932.8|1933.8|1933.6|1933.2|1932.8|1562
1640618460000|2021-12-27 15:21:00|1933.6|1933|1933.6|1933.2|1933.6|1933.2|1933.4|1932.8|21
1640618470000|2021-12-27 15:21:10|1933.8|1933.4|1933.4|1933.2|1933.8|1933.4|1933.4|1933|1838
1640618480000|2021-12-27 15:21:20|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.6|1933.4|259
1640618490000|2021-12-27 15:21:30|1933.6|1933.2|1933.4|1933.2|1933.8|1933.4|1933.4|1933|528
1640618500000|2021-12-27 15:21:40|1933.6|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|625
1640618510000|2021-12-27 15:21:50|1933.6|1933.2|1933.4|1933.2|1933.8|1933.2|1933.4|1933.2|240
1640618520000|2021-12-27 15:22:00|1933.6|1933.4|1933.4|1933.2|1933.8|1933.4|1933.2|1933|1449
1640618530000|2021-12-27 15:22:10|1933.6|1933|1933.8|1933.4|1933.8|1933.4|1933.6|1933|420
1640618540000|2021-12-27 15:22:20|1934||1933.8||1934||1933.8||0
1640618550000|2021-12-27 15:22:30|1933.6|1933.6|1934|1933.6|1934|1933.6|1933.6|1933.4|152
1640618560000|2021-12-27 15:22:40|1933.8|1933.4|1933.8|1933.4|1934|1933.6|1933.6|1933.4|0
1640618570000|2021-12-27 15:22:50|1934|1933.6|1934|1933.6|1934|1933.8|1934|1933.6|103
1640618580000|2021-12-27 15:23:00|1934.4|1933.8|1934.2|1934|1934.8|1934.4|1934.2|1933.8|14049
1640618590000|2021-12-27 15:23:10|1934.4|1933.8|1934.8|1934.4|1934.8|1934.6|1934.4|1933.8|927
1640618600000|2021-12-27 15:23:20|1935|1934.6|1935.2|1934.8|1935.4|1935|1935|1934.6|32887
1640618610000|2021-12-27 15:23:30|1935.4|1935|1935.2|1935|1935.4|1935|1935|1934.6|5347
1640618620000|2021-12-27 15:23:40|1935.4|1935.2|1935.2|1935|1935.4|1935.2|1935.2|1935|4900
1640618630000|2021-12-27 15:23:50|1935.4|1935.2|1935.2|1934.8|1935.4|1935.2|1935.2|1934.8|159
1640618640000|2021-12-27 15:24:00|1935.4|1935|1935.2|1934.8|1935.4|1935|1935.2|1934.8|0
1640618650000|2021-12-27 15:24:10|1935.4|1935|1935.2|1935|1935.4|1935|1935.2|1935|734
1640618660000|2021-12-27 15:24:20|1935|1934.8|1935.4|1935|1935.4|1935|1935|1934.8|1645
1640618680000|2021-12-27 15:24:40|||||||||500
1640618690000|2021-12-27 15:24:50|1935.2||1935.4||1935.4||1935.2||0
1640618700000|2021-12-27 15:25:00|1935.6|1935.2|1936|1935.6|1936|1935.6|1935.6|1935.2|1380
1640618710000|2021-12-27 15:25:10|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1935.8|1935.6|10256
1640618740000|2021-12-27 15:25:40|1935.8|1935.4|1935.6|1935.2|1935.8|1935.4|1935.4|1935.2|2050
1640618750000|2021-12-27 15:25:50|1935.4||1935.6||1935.6||1935.4||0
1640618760000|2021-12-27 15:26:00|1935.4|1935|1935|1934.6|1935.6|1935|1934.8|1934.6|4830
1640618770000|2021-12-27 15:26:10|1934.8|1934.4|1934.6|1934.4|1934.8|1934.6|1934.4|1934.2|2386
1640618780000|2021-12-27 15:26:20|1934.8|1934.6|1935|1934.6|1935|1934.8|1934.8|1934.6|34
1640618790000|2021-12-27 15:26:30|1935.4|1934.8|1935.4|1935|1935.4|1935|1935.2|1934.8|8364
1640618800000|2021-12-27 15:26:40|1935.2|1935.2|1935.2|1935|1935.2|1935.2|1935.2|1935|130
1640618810000|2021-12-27 15:26:50|1935.4|1935.2|1935.2|1935|1935.6|1935.2|1935.2|1935|2755
1640618820000|2021-12-27 15:27:00|1935.4|1934.8|1935.4|1935|1935.4|1935|1934.8|1934.6|268
1640618830000|2021-12-27 15:27:10|1935.6|1935.2|1935.8|1935.4|1935.8|1935.6|1935.6|1935.2|629
1640618840000|2021-12-27 15:27:20|1935.6|1935.2|1935.6|1935.2|1935.8|1935.2|1935.6|1935.2|0
1640618850000|2021-12-27 15:27:30|1935.8|1935.4|1935.8|1935.4|1936|1935.6|1935.4|1935|3189
1640618860000|2021-12-27 15:27:40|1936|1935.6|1936.2|1936|1936.2|1936|1936|1935.4|633
1640618870000|2021-12-27 15:27:50|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1640618880000|2021-12-27 15:28:00|1935.8|1935.4|1935.8|1935.6|1936|1935.6|1935.6|1935.2|2770
1640618890000|2021-12-27 15:28:10|1936|1935.8|1936|1935.6|1936|1935.8|1936|1935.6|0
1640618900000|2021-12-27 15:28:20|1935.8|1935.4|1936|1935.6|1936|1935.6|1935.6|1935.2|996
1640618910000|2021-12-27 15:28:30|1935.8|1935.8|1936|1935.8|1936.2|1935.8|1935.8|1935.8|262
1640618920000|2021-12-27 15:28:40|1936.2|1936|1936.2|1935.8|1936.4|1936|1936.2|1935.8|0
1640618930000|2021-12-27 15:28:50|1936|1935.6|1936|1935.6|1936.2|1935.8|1935.8|1935.6|2924
1640618940000|2021-12-27 15:29:00|1935.8|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|630
1640618950000|2021-12-27 15:29:10|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|6600
1640618970000|2021-12-27 15:29:30|1935.8|1935.6|1936.2|1935.8|1936.6|1936.2|1935.8|1935.6|4459
1640618980000|2021-12-27 15:29:40|1936.4|1936|1936.6|1936.4|1936.6|1936.4|1936.4|1936|0
1640618990000|2021-12-27 15:29:50|1936.8||1936.8||1936.8||1936.8||0
1640619000000|2021-12-27 15:30:00|1937|1936.6|1937|1936.8|1937|1936.8|1936.6|1936.2|3105
1640619010000|2021-12-27 15:30:10|1937.2|1937|1937.2|1936.8|1937.4|1937|1937.2|1936.8|1933
1640619020000|2021-12-27 15:30:20|1937.4|1937|1936.6|1936.4|1937.4|1937.2|1936.6|1936.4|1445
1640619030000|2021-12-27 15:30:30|1936.8|1936.6|1936.6|1936.4|1937|1936.8|1936.6|1936.4|3276
1640619040000|2021-12-27 15:30:40|1936.4|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1936|811
1640619050000|2021-12-27 15:30:50|1936.4|1936.2|1936|1935.6|1936.6|1936.2|1936|1935.6|4091
1640619060000|2021-12-27 15:31:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935|2640
1640619070000|2021-12-27 15:31:10|1935.6|1935.2|1935.6|1935.2|1935.8|1935.2|1935.6|1935.2|0
1640619080000|2021-12-27 15:31:20|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|0
1640619090000|2021-12-27 15:31:30|1935.6|1935.2|1936.4|1936|1936.4|1936|1935.6|1935.2|10991
1640619100000|2021-12-27 15:31:40|1936.6|1936.2|1936.6|1936.2|1936.8|1936.4|1936.4|1936|20127
1640619110000|2021-12-27 15:31:50||1936.4||1936.2||1936.4||1936.2|0
1640619120000|2021-12-27 15:32:00|1936.4|1936|1936|1935.8|1936.4|1936|1936|1935.8|1275
1640619130000|2021-12-27 15:32:10|1936.2|1936|1936.6|1936.2|1936.6|1936.2|1936|1935.8|1871
1640619140000|2021-12-27 15:32:20|1936.4|1936.4|1936.6|1936.2|1936.6|1936.4|1936.4|1936.2|1000
1640619150000|2021-12-27 15:32:30|1936.4|1936.4|1936.2|1936|1936.4|1936.4|1936.2|1936|1527
1640619160000|2021-12-27 15:32:40|1936.4|1936.2|1936.2|1936|1936.6|1936.2|1936.2|1936|316
1640619170000|2021-12-27 15:32:50|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936|133
1640619180000|2021-12-27 15:33:00|1936.2|1936|1936.4|1936|1936.6|1936.2|1936.2|1936|2534
1640619190000|2021-12-27 15:33:10|1936.2|1935.8|1936|1935.8|1936.2|1935.8|1936|1935.8|5277
1640619200000|2021-12-27 15:33:20|1935.8|1935.6|1935.6|1935.2|1935.8|1935.6|1935.6|1935.2|1594
1640619210000|2021-12-27 15:33:30|1935.4|1935|1935.4|1935|1935.6|1935.4|1935|1934.6|2459
1640619220000|2021-12-27 15:33:40|1935.6|1935.2|1935.8|1935.4|1936.4|1935.8|1935.6|1935.2|372
1640619230000|2021-12-27 15:33:50|1936|1935.6|1936|1935.8|1936|1935.8|1935.8|1935.4|0
1640619240000|2021-12-27 15:34:00|1935.8|1935.6|1936.2|1935.8|1936.4|1936|1935.8|1935.4|1782
1640619250000|2021-12-27 15:34:10|1936|1935.6|1935.8|1935.6|1936|1935.8|1935.8|1935.6|0
1640619260000|2021-12-27 15:34:20|1936|1935.4|1935.8|1935.6|1936|1935.6|1935.6|1935.4|791
1640619270000|2021-12-27 15:34:30|1936|1935.8|1936|1935.6|1936.2|1936|1935.8|1935.6|1446
1640619280000|2021-12-27 15:34:40|1935.8|1935.4|1935.6|1935.2|1935.8|1935.4|1935.4|1935.2|2132
1640619290000|2021-12-27 15:34:50|1935.4|1935|1935.4|1935|1935.8|1935.4|1935.4|1935|186
1640619300000|2021-12-27 15:35:00|1935.2|1935.2|1935|1934.8|1935.6|1935.2|1935|1934.8|3737
1640619310000|2021-12-27 15:35:10|1935.2|1935|1935.6|1935.2|1935.6|1935.4|1935.2|1935|2280
1640619320000|2021-12-27 15:35:20|1935.4|1935.4|1936|1935.6|1936|1935.6|1935.4|1935|591
1640619330000|2021-12-27 15:35:30|1936.2|1935.8|1936|1935.6|1936.4|1936|1935.8|1935.6|186
1640619340000|2021-12-27 15:35:40|1935.8|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|805
1640619350000|2021-12-27 15:35:50|1936|1935.4|1935.6|1935.2|1936|1935.6|1935.6|1935.2|0
1640619360000|2021-12-27 15:36:00|1935.4|1935.4|1935.6|1935.2|1935.8|1935.4|1935.4|1935.2|2000
1640619370000|2021-12-27 15:36:10|1935.4|1935|1935.2|1934.8|1935.4|1935|1935|1934.6|2069
1640619380000|2021-12-27 15:36:20|1935.4|1935|1935.6|1935.2|1935.6|1935.2|1935.4|1935|0
1640619390000|2021-12-27 15:36:30|1935.8|1935.4|1936|1935.6|1936|1935.8|1935.8|1935.4|186
1640619400000|2021-12-27 15:36:40|1935.8|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|0
1640619410000|2021-12-27 15:36:50|1936.2|1935.8|1936.6|1936.2|1936.6|1936.2|1936.2|1935.8|2510
1640619420000|2021-12-27 15:37:00|1936.4|1936|1936.4|1936|1936.4|1936|1936|1935.8|726
1640619430000|2021-12-27 15:37:10|1936.2|1935.8|1936.2|1936|1936.4|1936|1936|1935.6|5721
1640619440000|2021-12-27 15:37:20|1936.4|1935.8|1936|1935.8|1936.4|1935.8|1936|1935.6|0
1640619450000|2021-12-27 15:37:30|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|130
1640619460000|2021-12-27 15:37:40|1936.4|1936.2|1936.6|1936.2|1936.6|1936.4|1936.4|1936|3062
1640619470000|2021-12-27 15:37:50|1936.8|1936.4|1936.6|1936.2|1936.8|1936.6|1936.4|1936|3931
1640619480000|2021-12-27 15:38:00|1936.4|1936|1936.6|1936.4|1936.6|1936.4|1936.2|1936|844
1640619490000|2021-12-27 15:38:10|1936.8|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|7974
1640619500000|2021-12-27 15:38:20||1936.6||1936.4||1936.6||1936.4|0
1640619510000|2021-12-27 15:38:30|1937|1936.6|1936.6|1936.2|1937|1936.8|1936.6|1936.2|2615
1640619520000|2021-12-27 15:38:40|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.4|1936|0
1640619530000|2021-12-27 15:38:50|1936.2|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1936|12387
1640619540000|2021-12-27 15:39:00|1936.4|1936.2|1936.4|1935.8|1936.4|1936.2|1936.2|1935.8|1696
1640619550000|2021-12-27 15:39:10|1936.2|1936|1936.4|1936|1936.4|1936.2|1936.2|1936|0
1640619560000|2021-12-27 15:39:20|1936.2|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1936|0
1640619570000|2021-12-27 15:39:30|1936.4|1936.2|1936.6|1936.4|1936.6|1936.4|1936.4|1936.2|1175
1640619600000|2021-12-27 15:40:00|1936.4|1936.2|1936.8|1936.6|1936.8|1936.6|1936|1935.8|10712
1640619610000|2021-12-27 15:40:10|1936.6|1936.4|1936.6|1936.2|1936.8|1936.6|1936.4|1936.2|1806
1640619620000|2021-12-27 15:40:20|1936.8|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|1074
1640619630000|2021-12-27 15:40:30|1937|1936.6|1936.6|1936.4|1937|1936.6|1936.6|1936.4|2599
1640619640000|2021-12-27 15:40:40|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|631
1640619650000|2021-12-27 15:40:50||1936.6||1936.6||1936.6||1936.6|0
1640619660000|2021-12-27 15:41:00|1937|1936.8|1937|1936.8|1937.2|1937|1936.8|1936.6|14198
1640619670000|2021-12-27 15:41:10|1936.8|1936.6|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|1665
1640619680000|2021-12-27 15:41:20|1936.4|1936.2|1936.8|1936.6|1936.8|1936.6|1936.4|1936.2|762
1640619690000|2021-12-27 15:41:30|1936.6|1936.4|1936.8|1936.4|1936.8|1936.6|1936.4|1936.2|1977
1640619700000|2021-12-27 15:41:40|1936.6|1936.6|1936.8|1936.6|1936.8|1936.6|1936.6|1936.6|0
1640619710000|2021-12-27 15:41:50|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|1136
1640619720000|2021-12-27 15:42:00|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|133
1640619730000|2021-12-27 15:42:10|1936.8|1936.6|1937.2|1936.8|1937.2|1937|1936.8|1936.6|11554
1640619740000|2021-12-27 15:42:20|1937.4|1937|1937.4|1937.2|1937.6|1937.2|1937.2|1937|11569
1640619750000|2021-12-27 15:42:30|1937.6|1937.4|1937.4|1937.2|1937.6|1937.4|1937.4|1937.2|4943
1640619760000|2021-12-27 15:42:40|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|774
1640619770000|2021-12-27 15:42:50|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1937|631
1640619780000|2021-12-27 15:43:00|1937.2|1937.2|1937.6|1937.4|1937.6|1937.4|1937.2|1937.2|1709
1640619790000|2021-12-27 15:43:10|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.4|1937|1297
1640619800000|2021-12-27 15:43:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.6|1937|0
1640619810000|2021-12-27 15:43:30|1937.4|1937|1937.6|1937.4|1937.8|1937.4|1937.4|1937|2526
1640619820000|2021-12-27 15:43:40|1937.8|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.6|5016
1640619830000|2021-12-27 15:43:50|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|4169
1640619840000|2021-12-27 15:44:00|1937.8|1937.2|1937.6|1937.2|1937.8|1937.2|1937.6|1937.2|0
1640619850000|2021-12-27 15:44:10|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.4|896
1640619860000|2021-12-27 15:44:20|1937.6|1937.2|1937.4|1937.2|1937.6|1937.2|1937.4|1937.2|1362
1640619870000|2021-12-27 15:44:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|458
1640619880000|2021-12-27 15:44:40|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|10461
1640619890000|2021-12-27 15:44:50|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.6|1937.4|7077
1640619900000|2021-12-27 15:45:00|1938.2|1938|1938.8|1938.6|1938.8|1938.6|1938|1938|19350
1640619910000|2021-12-27 15:45:10|1939|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|1578
1640619920000|2021-12-27 15:45:20|1938.8||1939||1939||1938.8||500
1640619930000|2021-12-27 15:45:30|1939.2|1938.8|1939.2|1939|1939.4|1939.2|1939|1938.8|6375
1640619940000|2021-12-27 15:45:40|1939|1938.8|1939.2|1938.8|1939.2|1939|1939|1938.6|2307
1640619950000|2021-12-27 15:45:50|1939|1939|1939.6|1939.2|1939.6|1939.2|1939|1939|1555
1640619960000|2021-12-27 15:46:00|1939.4|1939.4|1939.2|1938.8|1939.6|1939.4|1939.2|1938.8|1351
1640619970000|2021-12-27 15:46:10|1939|1939|1939|1938.8|1939|1939|1939|1938.8|2144
1640619980000|2021-12-27 15:46:20|1938.8|1938.6|1939.2|1938.8|1939.2|1939|1938.8|1938.6|3274
1640619990000|2021-12-27 15:46:30|1939.4|1939|1939.2|1938.8|1939.4|1939|1938.8|1938.6|4670
1640620000000|2021-12-27 15:46:40|1939|1939|1939|1938.6|1939|1939|1938.8|1938.6|1988
1640620010000|2021-12-27 15:46:50|1938.8|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.8|0
1640620020000|2021-12-27 15:47:00|1938.8|1938.6|1938.8|1938.6|1939|1938.8|1938.8|1938.6|4
1640620030000|2021-12-27 15:47:10|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.6|2023
1640620040000|2021-12-27 15:47:20|1939.2|1938.6|1939|1938.6|1939.2|1938.8|1938.8|1938.6|1190
1640620050000|2021-12-27 15:47:30|1938.8|1938.8|1939.4|1939|1939.6|1939.4|1938.8|1938.6|7428
1640620060000|2021-12-27 15:47:40|1939.6|1939.2|1940|1939.8|1940|1939.8|1939.6|1939.2|1003
1640620070000|2021-12-27 15:47:50|||||||||1371
1640620080000|2021-12-27 15:48:00|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|14488
1640620090000|2021-12-27 15:48:10|1939.6|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|758
1640620100000|2021-12-27 15:48:20|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.4|2928
1640620110000|2021-12-27 15:48:30|1940.2|1940|1940.2|1940|1940.4|1940|1940.2|1939.8|4763
1640620120000|2021-12-27 15:48:40|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940.2|382
1640620130000|2021-12-27 15:48:50|1940.2|1940|1940.6|1940.2|1940.6|1940.4|1940.2|1940|5386
1640620140000|2021-12-27 15:49:00|1940.8|1940.4|1941.2|1941|1941.2|1941|1940.8|1940.4|3094
1640620150000|2021-12-27 15:49:10|1941.4|1941.2|1941.4|1941.2|1941.6|1941.4|1941.4|1941.2|2275
1640620160000|2021-12-27 15:49:20|1941.6|1941|1941|1940.6|1941.6|1941|1940.8|1940.6|4726
1640620170000|2021-12-27 15:49:30|1941.2|1940.8|1941|1940.6|1941.2|1941|1941|1940.6|1169
1640620180000|2021-12-27 15:49:40|1940.8|1940.4|1941|1940.8|1941|1940.8|1940.4|1940.2|4453
1640620190000|2021-12-27 15:49:50|1941.2|1941|1941.8|1941.6|1942|1941.6|1941|1940.8|7414
1640620200000|2021-12-27 15:50:00|1942||1941.8||1942||1941.8||0
1640620210000|2021-12-27 15:50:10|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.6|1941.4|1480
1640620220000|2021-12-27 15:50:20|1941.6|1941.6|1942.4|1942|1942.4|1942.2|1941.6|1941.6|5222
1640620230000|2021-12-27 15:50:30|1942.2|1941.8|1942|1941.8|1942.2|1942|1942|1941.8|0
1640620240000|2021-12-27 15:50:40|1942.2||1942||1942.2||1942||0
1640620250000|2021-12-27 15:50:50|1942.2|1941.6|1941.6|1941.2|1942.2|1941.6|1941.4|1941|7636
1640620260000|2021-12-27 15:51:00|1941.8|1941.4|1942.4|1942|1942.4|1942|1941.6|1941.4|6559
1640620270000|2021-12-27 15:51:10|1942.6|1942.2|1942.6|1942.4|1942.8|1942.6|1942.4|1942.2|4154
1640620280000|2021-12-27 15:51:20|1942.8|1942.2|1943|1942.6|1943.2|1942.8|1942.6|1942.2|7149
1640620290000|2021-12-27 15:51:30|1942.8|1942.8|1942.8|1942.6|1942.8|1942.8|1942.8|1942.6|621
1640620300000|2021-12-27 15:51:40|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|0
1640620310000|2021-12-27 15:51:50|1943|1942.6|1943.2|1943|1943.4|1943|1942.8|1942.6|3890
1640620320000|2021-12-27 15:52:00|1943|1942.8|1944|1943.8|1944|1943.8|1943|1942.6|770
1640620330000|2021-12-27 15:52:10|1944.2|1944|1943.8|1943.6|1944.2|1944|1943.8|1943.6|902
1640620340000|2021-12-27 15:52:20|1944|1943.4|1944.4|1944.2|1944.6|1944.4|1944|1943.4|1656
1640620350000|2021-12-27 15:52:30|1944.6|1944.4|1944.8|1944.2|1944.8|1944.4|1944.2|1943.8|1701
1640620360000|2021-12-27 15:52:40|1944.6|1944|1944.2|1944|1944.6|1944.2|1944.2|1944|2789
1640620370000|2021-12-27 15:52:50|1944|1943.8|1944.6|1944.2|1944.6|1944.4|1944|1943.8|186
1640620380000|2021-12-27 15:53:00|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944|1356
1640620390000|2021-12-27 15:53:10|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.8|1944.4|1180
1640620400000|2021-12-27 15:53:20||1944.8||1944.8||1944.8||1944.8|0
1640620410000|2021-12-27 15:53:30|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|1629
1640620420000|2021-12-27 15:53:40|1944.6|1944.2|1944.8|1944.2|1944.8|1944.2|1944.2|1943.8|471
1640620430000|2021-12-27 15:53:50|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.4|1944|1549
1640620440000|2021-12-27 15:54:00|1944.6|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|0
1640620450000|2021-12-27 15:54:10|1944.8|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|649
1640620460000|2021-12-27 15:54:20||1944.4||1944.6||1944.6||1944.4|0
1640620470000|2021-12-27 15:54:30|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|144
1640620490000|2021-12-27 15:54:50|1945.2|1944.8|1945.2|1945|1945.4|1945|1945.2|1944.8|6274
1640620500000|2021-12-27 15:55:00|1945.4|1944.8|1945.4|1945.2|1945.4|1945.2|1945.4|1944.8|0
1640620510000|2021-12-27 15:55:10|1945.6|1945|1945|1944.6|1945.6|1945|1944.6|1944.4|1503
1640620520000|2021-12-27 15:55:20|1944.8|1944.4|1944.6|1944.2|1944.8|1944.6|1944.6|1944.2|0
1640620530000|2021-12-27 15:55:30||1944.4||1944.2||1944.4||1944|0
1640620540000|2021-12-27 15:55:40|1944.8|1944.4|1944.8|1944.4|1945|1944.6|1944.6|1944.2|0
1640620550000|2021-12-27 15:55:50||1944.6||1944.6||1944.6||1944.4|0
1640620560000|2021-12-27 15:56:00|1944.6|1944.4|1944.8|1944.2|1945|1944.6|1944.4|1944|6482
1640620570000|2021-12-27 15:56:10|1945|1944.4|1944.8|1944.4|1945|1944.6|1944.6|1944.2|630
1640620580000|2021-12-27 15:56:20||1944.2||1944.4||1944.4||1944.2|0
1640620590000|2021-12-27 15:56:30|1944.6|1944.2|1944.4|1944.2|1944.8|1944.2|1944.4|1944.2|0
1640620600000|2021-12-27 15:56:40|1944.2|1944|1944.2|1944|1944.4|1944|1944.2|1944|495
1640620610000|2021-12-27 15:56:50|1944.4|1944.2|1944.4|1944|1944.4|1944.2|1944.4|1944|0
1640620620000|2021-12-27 15:57:00||1944.2||1944.2||1944.2||1944|0
1640620630000|2021-12-27 15:57:10|1944.2|1943.8|1944.2|1943.8|1944.4|1944|1944.2|1943.8|3300
1640620640000|2021-12-27 15:57:20|1944|1944|1944.6|1944.2|1944.6|1944.2|1944|1944|2055
1640620650000|2021-12-27 15:57:30|1944.8|1944.4|1944.4|1944.2|1944.8|1944.4|1944.4|1944.2|0
1640620660000|2021-12-27 15:57:40|1944.2|1944|1944.6|1944.2|1944.6|1944.2|1944|1943.8|2174
1640620670000|2021-12-27 15:57:50|1944.4|1944.4|1944.6|1944.4|1944.8|1944.4|1944.4|1944.4|434
1640620680000|2021-12-27 15:58:00|||||||||20
1640620690000|2021-12-27 15:58:10|1944.8|1944.6|1945|1944.4|1945|1944.6|1944.8|1944.4|130
1640620700000|2021-12-27 15:58:20|1944.8|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.4|544
1640620710000|2021-12-27 15:58:30|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1112
1640620720000|2021-12-27 15:58:40|1944.6|1944.4|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|2500
1640620730000|2021-12-27 15:58:50|1944.4|1944.4|1944.8|1944.4|1944.8|1944.4|1944.4|1944.2|0
1640620740000|2021-12-27 15:59:00|1944.6|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.6|0
1640620750000|2021-12-27 15:59:10|1945.2|1944.8|1944.8|1944.4|1945.4|1945|1944.6|1944|18369
1640620760000|2021-12-27 15:59:20|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|0
1640620770000|2021-12-27 15:59:30|1944.8|1944.4|1944.8|1944.4|1945|1944.4|1944.6|1944.2|129
1640620780000|2021-12-27 15:59:40|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|218
1640620790000|2021-12-27 15:59:50|1944.4|1944.4|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|3750
1640620800000|2021-12-27 16:00:00|1944.8|1944.4|1944.6|1944.2|1944.8|1944.6|1944.4|1944.2|301
1640620810000|2021-12-27 16:00:10|1944.4|1944.4|1944.6|1944.4|1944.8|1944.4|1944.4|1944.2|0
1640620820000|2021-12-27 16:00:20|1944.4|1944.2|1944.2|1944|1944.6|1944.2|1944.2|1943.8|5358
1640620830000|2021-12-27 16:00:30|1944.4|1944.2|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|1633
1640620840000|2021-12-27 16:00:40|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|1371
1640620850000|2021-12-27 16:00:50|1945|1944.6|1944.6|1944.2|1945|1944.6|1944.2|1944|4957
1640620860000|2021-12-27 16:01:00|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|4759
1640620870000|2021-12-27 16:01:10|1944.4|1944.4|1945|1944.8|1945|1944.8|1944.4|1944.2|5353
1640620880000|2021-12-27 16:01:20|1944.8|1944.6|1945|1944.8|1945|1944.8|1944.8|1944.6|2029
1640620890000|2021-12-27 16:01:30|1944.8|1944.6|1944.8|1944.4|1945|1944.6|1944.6|1944.4|2294
1640620900000|2021-12-27 16:01:40||1944.6||1944.6||1944.6||1944.4|0
1640620910000|2021-12-27 16:01:50|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|153
1640620920000|2021-12-27 16:02:00|1945|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|1662
1640620930000|2021-12-27 16:02:10|1945.2|1944.8|1944.6|1944.4|1945.2|1945|1944.6|1944.4|5637
1640620940000|2021-12-27 16:02:20|1944.4|1944.2|1944|1943.8|1944.6|1944.2|1944|1943.6|6591
1640620950000|2021-12-27 16:02:30|1944.2|1944|1944.4|1944|1944.4|1944|1944.2|1944|609
1640620960000|2021-12-27 16:02:40||1944.2||1944.2||1944.2||1944.2|0
1640620970000|2021-12-27 16:02:50|1944.6|1944|1944|1943.6|1944.6|1944|1944|1943.6|1365
1640620980000|2021-12-27 16:03:00|1943.8|1943.8|1943.8|1943.6|1944|1943.8|1943.8|1943.6|0
1640620990000|2021-12-27 16:03:10|1944|1943.8|1944.2|1943.8|1944.2|1943.8|1943.8|1943.6|943
1640621000000|2021-12-27 16:03:20|1944|1943.6|1943.8|1943.4|1944.2|1943.6|1943.6|1943.4|411
1640621010000|2021-12-27 16:03:30|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1943.2|1942.8|2621
1640621020000|2021-12-27 16:03:40|1943|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|2169
1640621030000|2021-12-27 16:03:50||1943||1942.8||1943||1942.8|0
1640621040000|2021-12-27 16:04:00|1943.4|1943|1943.6|1943.2|1943.6|1943.4|1943.4|1943|629
1640621050000|2021-12-27 16:04:10|1943.4||1943.6||1943.6||1943.4||175
1640621060000|2021-12-27 16:04:20|1943.4|1943.4|1943.4|1943.2|1943.4|1943.4|1943|1942.6|13243
1640621070000|2021-12-27 16:04:30|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.2|1055
1640621080000|2021-12-27 16:04:40|1943.8||1943.6||1943.8||1943.6||545
1640621090000|2021-12-27 16:04:50|1943.4|1943.2|1944|1943.8|1944.2|1943.8|1943.2|1942.8|3845
1640621100000|2021-12-27 16:05:00|1944.2|1943.6|1944|1943.6|1944.2|1943.8|1943.8|1943.6|716
1640621110000|2021-12-27 16:05:10|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.6|0
1640621120000|2021-12-27 16:05:20|1944|1943.6|1943.8|1943.6|1944|1943.8|1943.8|1943.6|100
1640621130000|2021-12-27 16:05:30|1943.6|1943.4|1943.4|1943.2|1943.6|1943.4|1943.2|1943|3629
1640621140000|2021-12-27 16:05:40|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|772
1640621150000|2021-12-27 16:05:50|1943.4|1943.4|1943.4|1943|1943.6|1943.4|1943.2|1943|668
1640621160000|2021-12-27 16:06:00|1943.2||1943.4||1943.4||1943.2||0
1640621170000|2021-12-27 16:06:10|1943.2||1943.4||1943.4||1943.2||0
1640621180000|2021-12-27 16:06:20|1943.2|1943.2|1942.6|1942.4|1943.2|1943.2|1942.6|1942.4|2029
1640621190000|2021-12-27 16:06:30|1942.8|1942.2|1942.8|1942.4|1942.8|1942.4|1942.8|1942.2|0
1640621210000|2021-12-27 16:06:50|1942.6|1942.6|1942.8|1942.6|1942.8|1942.6|1942.6|1942.6|1510
1640621220000|2021-12-27 16:07:00|1942.6|1942.4|1942.8|1942.4|1942.8|1942.6|1942.6|1942.2|1227
1640621230000|2021-12-27 16:07:10|1942.6|1942.6|1943.2|1943|1943.2|1943|1942.6|1942.6|4127
1640621240000|2021-12-27 16:07:20|1943.4|1942.8|1943.4|1943|1943.4|1943.2|1943.4|1942.8|350
1640621250000|2021-12-27 16:07:30|1943.6|1943.2|1943.8|1943.6|1943.8|1943.6|1943.6|1943|10577
1640621260000|2021-12-27 16:07:40|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.4|1943.2|4397
1640621270000|2021-12-27 16:07:50|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|0
1640621280000|2021-12-27 16:08:00|1943.4||1943.4||1943.4||1943.4||0
1640621290000|2021-12-27 16:08:10|1943.2|1943|1943.2|1943|1943.6|1943|1943.2|1942.8|2871
1640621300000|2021-12-27 16:08:20|1943|1942.8|1943|1942.6|1943|1943|1943|1942.6|1629
1640621310000|2021-12-27 16:08:30|1943.2|1942.8|1943.6|1943.2|1943.6|1943.2|1943.2|1942.8|1518
1640621320000|2021-12-27 16:08:40|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|529
1640621330000|2021-12-27 16:08:50|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.6|110
1640621340000|2021-12-27 16:09:00|1943.8|1943.4|1943.4|1943.2|1944|1943.4|1943.4|1943.2|5417
1640621350000|2021-12-27 16:09:10|1943.6|1943|1943.6|1943.2|1943.6|1943.4|1943.4|1943|1359
1640621360000|2021-12-27 16:09:20|1943.8|1943.4|1943.4|1943.2|1943.8|1943.4|1943.4|1943.2|10092
1640621370000|2021-12-27 16:09:30|1943.6||1943.6||1943.6||1943.6||0
1640621380000|2021-12-27 16:09:40|1943.4||1943.6||1943.6||1943.4||2001
1640621390000|2021-12-27 16:09:50|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|129
1640621400000|2021-12-27 16:10:00|1943.4|1943|1943.4|1943|1943.4|1943|1943.4|1943|727
1640621410000|2021-12-27 16:10:10|1943.2|1942.8|1943.4|1943|1943.4|1943.2|1942.8|1942.4|47719
1640621420000|2021-12-27 16:10:20|1943.2|1943.2|1943.4|1943|1943.4|1943.2|1943.2|1943|130
1640621430000|2021-12-27 16:10:30|1943.2||1943.4||1943.4||1943.2||0
1640621440000|2021-12-27 16:10:40|1943.6||1943.6||1943.6||1943.6||0
1640621450000|2021-12-27 16:10:50|1943.4|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943.2|0
1640621460000|2021-12-27 16:11:00|1943.4|1943.4|1943.8|1943.4|1943.8|1943.6|1943.4|1943.2|1253
1640621470000|2021-12-27 16:11:10|1944||1943.8||1944||1943.8||0
1640621480000|2021-12-27 16:11:20|1943.6||1943.8||1943.8||1943.6||0
1640621490000|2021-12-27 16:11:30|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943|500
1640621500000|2021-12-27 16:11:40|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.4|10881
1640621510000|2021-12-27 16:11:50|1943.6|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1943.2|445
1640621520000|2021-12-27 16:12:00|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.6|1943.2|1331
1640621530000|2021-12-27 16:12:10||1943.4||1943.4||1943.4||1943.2|474
1640621540000|2021-12-27 16:12:20||1943.2||1943.4||1943.4||1943.2|0
1640621550000|2021-12-27 16:12:30|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943|1942.6|16054
1640621560000|2021-12-27 16:12:40|1943.4|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943.4|0
1640621570000|2021-12-27 16:12:50|1944|1943.8|1943.8|1943.4|1944|1943.8|1943.8|1943.2|10000
1640621580000|2021-12-27 16:13:00|1944|1943.6|1944|1943.6|1944|1943.6|1944|1943.6|0
1640621600000|2021-12-27 16:13:20|1943.8|1943.8|1944|1943.6|1944|1943.8|1943.8|1943.6|2432
1640621610000|2021-12-27 16:13:30|1943.8|1943.8|1944.4|1944|1944.4|1944|1943.8|1943.6|2365
1640621620000|2021-12-27 16:13:40|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|450
1640621640000|2021-12-27 16:14:00|1944.4|1944|1944.4|1944|1944.4|1944|1944|1943.6|1736
1640621650000|2021-12-27 16:14:10|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944.2|1723
1640621680000|2021-12-27 16:14:40|1944.4||1944.6||1944.6||1944.4||217
1640621690000|2021-12-27 16:14:50|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.2|1944|1434
1640621700000|2021-12-27 16:15:00|1944.8|1944.2|1944.4|1944|1944.8|1944.2|1944.4|1944|138
1640621710000|2021-12-27 16:15:10|1944.2|1943.8|1944.2|1943.8|1944.4|1944|1944.2|1943.8|800
1640621720000|2021-12-27 16:15:20|1944.4|1944|1944.8|1944.4|1944.8|1944.4|1944.4|1944|591
1640621730000|2021-12-27 16:15:30|1945|1944.6|1945.2|1944.6|1945.2|1944.6|1945|1944.6|245
1640621740000|2021-12-27 16:15:40|1945|1944.4|1945|1944.4|1945|1944.4|1945|1944.4|0
1640621750000|2021-12-27 16:15:50|1945.2|1944.6|1945.2|1944.6|1945.2|1944.6|1945|1944.4|0
1640621760000|2021-12-27 16:16:00|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.4|1944|295
1640621770000|2021-12-27 16:16:10|1944.6|1944|1944.8|1944.2|1944.8|1944.4|1944.6|1944|1000
1640621780000|2021-12-27 16:16:20|1944.6|1944|1944.4|1944|1944.8|1944.2|1944.2|1943.8|207
1640621790000|2021-12-27 16:16:30|1944.2|1943.8|1944.4|1944|1944.4|1944|1944.2|1943.8|0
1640621800000|2021-12-27 16:16:40|1944.6|1944.2|1944.6|1944.2|1944.6|1944.2|1944.4|1944|0
1640621810000|2021-12-27 16:16:50|1944.2|1943.8|1944|1943.6|1944.4|1944|1944|1943.6|508
1640621820000|2021-12-27 16:17:00|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.6|570
1640621830000|2021-12-27 16:17:10||1943.6||1943.6||1943.8||1943.6|186
1640621840000|2021-12-27 16:17:20|1944|1943.8|1943.8|1943.4|1944.2|1943.8|1943.8|1943.4|130
1640621850000|2021-12-27 16:17:30|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|0
1640621860000|2021-12-27 16:17:40|1944.2|1943.8|1944.2|1943.6|1944.4|1944|1944|1943.6|436
1640621870000|2021-12-27 16:17:50|1944|1943.8|1944.2|1943.6|1944.4|1944|1944|1943.6|0
1640621880000|2021-12-27 16:18:00|1944.4|1943.8|1944|1943.6|1944.4|1943.8|1944|1943.6|0
1640621890000|2021-12-27 16:18:10|1944.2|1943.8|1944|1943.6|1944.4|1943.8|1944|1943.6|0
1640621900000|2021-12-27 16:18:20|1944.2|1943.8|1944.4|1944|1944.6|1944.2|1944|1943.6|620
1640621910000|2021-12-27 16:18:30|1944.6|1944.2|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|0
1640621920000|2021-12-27 16:18:40|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.2|1943.8|0
1640621930000|2021-12-27 16:18:50|1944.2|1943.8|1944|1943.4|1944.4|1943.8|1943.8|1943.2|579
1640621940000|2021-12-27 16:19:00|1943.8|1943.2|1944|1943.4|1944|1943.4|1943.8|1943.2|0
1640621950000|2021-12-27 16:19:10|1943.8|1943.2|1944|1943.4|1944|1943.4|1943.8|1943.2|0
1640621960000|2021-12-27 16:19:20|1943.8|1943|1943.6|1943.2|1943.8|1943.2|1943.4|1943|486
1640621970000|2021-12-27 16:19:30|1943.8|1943.4|1944|1943.6|1944.2|1943.6|1943.8|1943.4|507
1640621980000|2021-12-27 16:19:40|1943.8|1943.4|1943.8|1943.4|1944.2|1943.6|1943.8|1943.4|0
1640621990000|2021-12-27 16:19:50|1944|1943.6|1943.6|1943.2|1944.2|1943.6|1943.6|1943.2|27
1640622000000|2021-12-27 16:20:00|1943.8|1943|1943.4|1943|1943.8|1943|1943.2|1942.8|132
1640622010000|2021-12-27 16:20:10|1943.2|1942.8|1943.4|1942.8|1943.4|1943|1943.2|1942.8|2463
1640622020000|2021-12-27 16:20:20|1943.2|1942.6|1943.2|1942.6|1943.4|1942.8|1943|1942.4|0
1640622030000|2021-12-27 16:20:30|1943|1943|1943.4|1942.8|1943.6|1943|1943|1942.8|709
1640622040000|2021-12-27 16:20:40|1943.2|1942.4|1943.2|1942.6|1943.2|1942.6|1943|1942.4|129
1640622050000|2021-12-27 16:20:50|1943|1942.4|1943.4|1943|1943.4|1943|1943|1942.4|0
1640622060000|2021-12-27 16:21:00|1943.6|1943.2|1943.4|1943|1943.8|1943.2|1943.4|1943|636
1640622070000|2021-12-27 16:21:10|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.4|1943|0
1640622080000|2021-12-27 16:21:20|1943.6|1943.2|1943.4|1942.8|1943.6|1943.2|1943.2|1942.8|951
1640622090000|2021-12-27 16:21:30|1943.6|1943|1943.4|1943|1943.6|1943.2|1943.4|1942.8|128
1640622100000|2021-12-27 16:21:40|1943.6|1943.2|1943.6|1943|1943.6|1943.2|1943.4|1942.8|200
1640622110000|2021-12-27 16:21:50|1943.4|1942.8|1943.8|1943.2|1944|1943.4|1943.4|1942.8|129
1640622120000|2021-12-27 16:22:00|1944|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1640622130000|2021-12-27 16:22:10|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|500
1640622140000|2021-12-27 16:22:20|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.6|0
1640622150000|2021-12-27 16:22:30|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.6|0
1640622160000|2021-12-27 16:22:40|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1944|1943.6|0
1640622170000|2021-12-27 16:22:50|1944.2|1943.8|1944.4|1943.8|1944.4|1943.8|1944|1943.6|485
1640622180000|2021-12-27 16:23:00|1944.2|1944|1944.4|1944|1944.4|1944|1944.2|1944|0
1640622190000|2021-12-27 16:23:10|1944.2|1943.6|1944|1943.6|1944.4|1943.8|1944|1943.6|0
1640622200000|2021-12-27 16:23:20|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.6|0
1640622210000|2021-12-27 16:23:30|1944|1943.6|1944.2|1943.8|1944.2|1943.8|1944|1943.6|0
1640622220000|2021-12-27 16:23:40|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.6|0
1640622230000|2021-12-27 16:23:50|1944.2|1943.8|1944|1943.6|1944.2|1943.8|1943.8|1943.4|29
1640622240000|2021-12-27 16:24:00|1944.2|1943.8|1944.4|1944|1944.4|1944|1944.2|1943.8|0
1640622250000|2021-12-27 16:24:10|1944|1943.6|1944|1943.4|1944|1943.6|1943.8|1943.2|232
1640622260000|2021-12-27 16:24:20|1943.8|1943.6|1943.8|1943.4|1944.2|1943.6|1943.8|1943.4|0
1640622270000|2021-12-27 16:24:30|1944|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1640622280000|2021-12-27 16:24:40|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1640622290000|2021-12-27 16:24:50|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.2|726
1640622300000|2021-12-27 16:25:00|1943.6|1943.2|1943.6|1943|1943.8|1943.4|1943.6|1943|0
1640622310000|2021-12-27 16:25:10|1943.4|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943|831
1640622320000|2021-12-27 16:25:20||1943||1943||1943||1943|0
1640622330000|2021-12-27 16:25:30|1943.4|1942.8|1943.4|1943|1943.8|1943.2|1943.2|1942.8|431
1640622340000|2021-12-27 16:25:40|1943.6|1943.2|1943.2|1942.8|1943.6|1943.2|1943.2|1942.8|75
1640622350000|2021-12-27 16:25:50|1943.4|1943|1943.4|1943|1943.6|1943|1943.2|1942.8|0
1640622360000|2021-12-27 16:26:00|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.4|1943|0
1640622370000|2021-12-27 16:26:10|1943.8|1943|1944|1943.6|1944.2|1943.6|1943.8|1943|266
1640622380000|2021-12-27 16:26:20|1944.2|1943.8|1944.4|1944|1944.4|1944|1944.2|1943.8|812
1640622390000|2021-12-27 16:26:30|1944.2|1943.8|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|0
1640622400000|2021-12-27 16:26:40|1944.4|1944|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|0
1640622410000|2021-12-27 16:26:50|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|0
1640622420000|2021-12-27 16:27:00|1944.4|1944|1944.6|1944|1944.6|1944.2|1944.4|1943.8|0
1640622430000|2021-12-27 16:27:10|1944.4|1943.8|1944.6|1944.2|1944.8|1944.2|1944.4|1943.8|62
1640622440000|2021-12-27 16:27:20|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1943.8|0
1640622450000|2021-12-27 16:27:30|1944.4|1944|1944.2|1943.6|1944.6|1944|1944|1943.6|1488
1640622460000|2021-12-27 16:27:40|1944|1943.4|1944.2|1943.6|1944.2|1943.8|1944|1943.4|0
1640622470000|2021-12-27 16:27:50|1944.4|1943.8|1944.2|1943.6|1944.4|1943.8|1944.2|1943.6|0
1640622480000|2021-12-27 16:28:00|1944|1943.8|1944.6|1944|1944.6|1944|1944|1943.4|0
1640622490000|2021-12-27 16:28:10|1944.4|1943.8|1944.6|1944|1944.8|1944.2|1944.4|1943.8|629
1640622500000|2021-12-27 16:28:20|1944.8|1944.2|1944.6|1944|1944.8|1944.2|1944.4|1944|1102
1640622510000|2021-12-27 16:28:30|1944.4|1944.2|1944.4|1944|1944.6|1944.2|1944.4|1944|1
1640622520000|2021-12-27 16:28:40|1944.6|1944.2|1944.8|1944.2|1944.8|1944.2|1944.6|1944|0
1640622530000|2021-12-27 16:28:50|1945|1944.4|1945|1944.4|1945|1944.4|1944.8|1944.2|250
1640622540000|2021-12-27 16:29:00|1945.2|1944.6|1945.2|1944.8|1945.2|1944.8|1945|1944.4|3459
1640622550000|2021-12-27 16:29:10|1945.4|1945|1945.2|1944.8|1945.4|1945|1945.2|1944.8|1505
1640622560000|2021-12-27 16:29:20|1945.4|1944.6|1945.6|1944.8|1945.6|1944.8|1945.2|1944.6|1700
1640622570000|2021-12-27 16:29:30|1945.4|1945|1945.6|1945|1945.8|1945.2|1945.4|1944.8|2212
1640622580000|2021-12-27 16:29:40|1945.8|1945.2|1945.4|1945|1945.8|1945.2|1945.4|1945|129
1640622590000|2021-12-27 16:29:50|1945.6|1945.2|1945.8|1945.2|1945.8|1945.2|1945.4|1945|0
1640678400000|2021-12-28 08:00:00|1946|1945|1946|1945|1946|1945.6|1946|1945|35661
1640678410000|2021-12-28 08:00:10|1945.8|1944.8|1944.2|1943|1945.8|1944.8|1944.2|1943|876
1640678420000|2021-12-28 08:00:20|1943.8|1942.2|1943.6|1942.2|1944|1942.6|1943.4|1942|161
1640678430000|2021-12-28 08:00:30||1942.4||1942.4||1942.4||1942.4|0
1640678440000|2021-12-28 08:00:40|1944.4|1943|1944.4|1943|1944.6|1943.2|1944.4|1942.4|100
1640678480000|2021-12-28 08:01:20|1944.6|1943.2|1945|1944|1945|1944|1944.6|1943.2|0
1640678490000|2021-12-28 08:01:30||1943.8||1943.8||1943.8||1943.8|0
1640678500000|2021-12-28 08:01:40||1944||1944||1944||1944|0
1640678510000|2021-12-28 08:01:50||1944.2||1944||1944.2||1944|0
1640678520000|2021-12-28 08:02:00|1945.6|1944.2|1946|1944.8|1946|1945|1945.6|1944.2|1401
1640678530000|2021-12-28 08:02:10|1945.8|1945|1946|1945|1946|1945|1945.8|1945|1500
1640678540000|2021-12-28 08:02:20|1945.8||1945.8||1945.8||1945.8||350
1640678550000|2021-12-28 08:02:30|1946||1946||1946||1946||0
1640678560000|2021-12-28 08:02:40||1945.8||1945||1945.8||1945|120
1640678570000|2021-12-28 08:02:50|1945.8||1946||1946||1945.8||0
1640678580000|2021-12-28 08:03:00|1945.8||1945.8||1945.8||1945.8||0
1640678590000|2021-12-28 08:03:10|1946|1945.2|1945.8|1945.2|1946|1945.2|1945.8|1945|250
1640678600000|2021-12-28 08:03:20|1946||1945.8||1946||1945.8||250
1640678610000|2021-12-28 08:03:30||1945||1945||1945||1945|0
1640678620000|2021-12-28 08:03:40|1946|1945.2|1945.6|1944.2|1946|1945.2|1945.6|1944.2|3343
1640678640000|2021-12-28 08:04:00||1944.4||1944.2||1944.4||1944.2|0
1640678660000|2021-12-28 08:04:20|1945.2|1944|1944.4|1944|1945.2|1944|1944.4|1944|320
1640678680000|2021-12-28 08:04:40|1944.2|1943.6|1944|1943|1944.2|1943.6|1944|1943|1075
1640678690000|2021-12-28 08:04:50|||||||||500
1640678700000|2021-12-28 08:05:00|1943.8|1942.8|1943.6|1942.6|1943.8|1942.8|1943.6|1942.4|1500
1640678710000|2021-12-28 08:05:10|1943.4|1942.4|1942.8|1942.2|1943.4|1942.4|1942.8|1942|0
1640678720000|2021-12-28 08:05:20|1942.6|1942|1942|1941.2|1942.6|1942|1942|1941.2|363
1640678730000|2021-12-28 08:05:30|1942.2|1941.4|1943|1942|1943.2|1942|1942|1941.4|1829
1640678740000|2021-12-28 08:05:40|1943.2|1942.2|1943|1942|1943.6|1942.2|1942.8|1941.8|0
1640678750000|2021-12-28 08:05:50||1942.2||1942.2||1942.2||1942.2|0
1640678760000|2021-12-28 08:06:00||1942.4||1942.4||1942.4||1942.4|0
1640678770000|2021-12-28 08:06:10|1943.4|1942.6|1944.2|1943.2|1944.4|1943.2|1943.4|1942.6|316
1640678780000|2021-12-28 08:06:20|1944|1943|1943.8|1943|1944|1943|1943.8|1943|0
1640678790000|2021-12-28 08:06:30|1943.6|1943.2|1943.8|1943.2|1943.8|1943.2|1943.6|1943.2|0
1640678800000|2021-12-28 08:06:40|1944.4|1943.4|1944|1943|1944.6|1943.4|1944|1943|283
1640678810000|2021-12-28 08:06:50||1943.2||1943.2||1943.2||1943.2|100
1640678820000|2021-12-28 08:07:00|1944.4|1943.4|1945.4|1945|1945.8|1945|1944.4|1943.4|1560
1640678830000|2021-12-28 08:07:10|1945.8|1944.8|1945.8|1945.2|1945.8|1945.2|1945.8|1944.8|1090
1640678840000|2021-12-28 08:07:20|1946|1945.4|1946.6|1945.6|1946.8|1946|1946|1945.2|6450
1640678850000|2021-12-28 08:07:30|1946.4|1946|1946.4|1945.6|1946.6|1946|1946|1945.2|1522
1640678860000|2021-12-28 08:07:40|1946.6|1945.8|1947|1946.2|1947|1946.6|1946.6|1945.8|1993
1640678870000|2021-12-28 08:07:50|1946.8|1946|1946.8|1946|1946.8|1946|1946.8|1946|0
1640678880000|2021-12-28 08:08:00|1946.6|1945.8|1946|1945.2|1946.6|1945.8|1946|1944.8|2283
1640678890000|2021-12-28 08:08:10|1946.2|1945.4|1946.2|1945.4|1946.4|1945.4|1946.2|1945.4|0
1640678900000|2021-12-28 08:08:20|1946.4|1945.2|1946.6|1946|1946.8|1946|1946.4|1945.2|912
1640678910000|2021-12-28 08:08:30|1946.4|1945.6|1946.4|1945.6|1946.6|1945.6|1946.2|1945.2|2311
1640678920000|2021-12-28 08:08:40|1946.6|1945.8|1946.8|1946.2|1946.8|1946.2|1946.6|1945.8|2135
1640678930000|2021-12-28 08:08:50|1946.6|1946|1946.2|1945.6|1946.8|1946.2|1946.2|1945.6|5963
1640678940000|2021-12-28 08:09:00|1946|1945.8|1947|1946.2|1947|1946.4|1946|1945.8|826
1640678950000|2021-12-28 08:09:10|||||||||300
1640678960000|2021-12-28 08:09:20|1947.2|1946.4|1947.6|1947.2|1948|1947.2|1947.2|1946.4|1666
1640678970000|2021-12-28 08:09:30|1947.8|1946.8|1947.4|1946.4|1947.8|1947|1947.2|1946.4|772
1640678980000|2021-12-28 08:09:40|1947.2|1946.6|1947.4|1946.6|1947.4|1946.6|1947|1946.6|0
1640678990000|2021-12-28 08:09:50|1947.6||1947.4||1947.8||1947.4||0
1640679010000|2021-12-28 08:10:10|1947.6|1946.8|1947.6|1946.8|1947.6|1947|1947.6|1946.8|88
1640679020000|2021-12-28 08:10:20|1947.8|1947|1949.2|1948.6|1949.6|1948.6|1947.8|1947|7025
1640679040000|2021-12-28 08:10:40|1949|1948.4|1948.4|1947.8|1949|1948.4|1948.4|1947.8|2898
1640679050000|2021-12-28 08:10:50|1948.6|1948|1949.4|1949.2|1949.4|1949.2|1948.6|1948|1310
1640679060000|2021-12-28 08:11:00|1949.8|1948.6|1950.6|1950|1950.6|1950|1949.2|1948.2|30664
1640679070000|2021-12-28 08:11:10|1950.8|1950.4|1951.6|1951|1951.6|1951|1950.8|1950.4|5068
1640679090000|2021-12-28 08:11:30|1951.8|1950.8|1952|1951.2|1952|1951.2|1951.8|1950.6|0
1640679100000|2021-12-28 08:11:40|||||||||1040
1640679120000|2021-12-28 08:12:00||1951.4||1951.6||1951.6||1951.4|0
1640679130000|2021-12-28 08:12:10|1952.4||1952.4||1953||1952.4||404
1640679140000|2021-12-28 08:12:20||1952||1952||1952||1952|0
1640679160000|2021-12-28 08:12:40|1952.2|1952.2|1952.2|1951.4|1952.2|1952.2|1952.2|1951.2|300
1640679170000|2021-12-28 08:12:50|1952|1951.2|1951.8|1951.2|1952|1951.2|1951.8|1951.2|0
1640679190000|2021-12-28 08:13:10|1951.6|1951|1951.6|1951|1952.2|1951.2|1951.4|1950.6|705
1640679200000|2021-12-28 08:13:20|1951.8||1951.8||1951.8||1951.8||0
1640679220000|2021-12-28 08:13:40|1952||1951.8||1952.2||1951.8||71
1640679240000|2021-12-28 08:14:00||1951.2||1951.2||1951.2||1951.2|0
1640679260000|2021-12-28 08:14:20|1952|1951.4|1951.8|1951.2|1952|1951.4|1951.8|1951.2|0
1640679270000|2021-12-28 08:14:30|1951.6|1951|1951.6|1951|1951.6|1951|1951.4|1951|1000
1640679280000|2021-12-28 08:14:40|1951.4|1950.6|1951.2|1951|1951.4|1951|1951.2|1950.4|705
1640679290000|2021-12-28 08:14:50|1951|1950.6|1950.8|1950.4|1951|1950.6|1950.8|1950.4|9
1640679300000|2021-12-28 08:15:00|1951|1950.2|1950.8|1950|1951|1950.2|1950.6|1950|500
1640679310000|2021-12-28 08:15:10|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|0
1640679330000|2021-12-28 08:15:30|1950.6|1950.2|1950.8|1950.2|1950.8|1950.2|1950.6|1950|10693
1640679350000|2021-12-28 08:15:50|1951|1950.4|1951.4|1950.6|1951.4|1950.6|1951|1950.4|257
1640679360000|2021-12-28 08:16:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|0
1640679370000|2021-12-28 08:16:10|1951|1950.2|1950.6|1950|1951|1950.2|1950.4|1950|500
1640679380000|2021-12-28 08:16:20||1950.2||1950||1950.2||1950|0
1640679390000|2021-12-28 08:16:30|1950.4|1950.2|1950.4|1950|1950.4|1950.2|1950.4|1950|100
1640679400000|2021-12-28 08:16:40|1950.6||1950.6||1950.6||1950.6||0
1640679410000|2021-12-28 08:16:50|1950.4||1950.4||1950.4||1950.4||0
1640679420000|2021-12-28 08:17:00|1950.6||1950.6||1950.6||1950.4||0
1640679430000|2021-12-28 08:17:10||1950.2||1950||1950.2||1950|0
1640679440000|2021-12-28 08:17:20|1950.4|1949.8|1950.2|1950|1950.4|1950|1950.2|1949.8|5911
1640679450000|2021-12-28 08:17:30|1950.4|1950.2|1950.6|1950.2|1950.6|1950.2|1950.4|1950|580
1640679460000|2021-12-28 08:17:40||1950||1950||1950||1950|0
1640679470000|2021-12-28 08:17:50||1950.2||1950.2||1950.2||1950.2|0
1640679480000|2021-12-28 08:18:00|1950.8|1950|1950.8|1950.2|1950.8|1950.2|1950.8|1950|365
1640679500000|2021-12-28 08:18:20|1951|1950.6|1951.8|1951.2|1951.8|1951.2|1951|1950.6|2616
1640679510000|2021-12-28 08:18:30|||||||||95
1640679520000|2021-12-28 08:18:40|1951.6|1951|1951.8|1951.2|1951.8|1951.2|1951.6|1951|0
1640679530000|2021-12-28 08:18:50|1951.4|1951|1951.8|1951.2|1951.8|1951.2|1951.4|1950.8|5084
1640679560000|2021-12-28 08:19:20|1952|1951.4|1952.6|1952.2|1953|1952.2|1951.8|1951.4|8636
1640679570000|2021-12-28 08:19:30|1953|1952.4|1953.4|1952.8|1953.4|1952.8|1953|1952.4|52
1640679580000|2021-12-28 08:19:40|1953.6|1953|1953.6|1953|1953.8|1953|1953.6|1953|0
1640679590000|2021-12-28 08:19:50|1953.8|1953.4|1954|1953.4|1954|1953.4|1953.6|1953|2129
1640679600000|2021-12-28 08:20:00|1954.2|1953.6|1954.4|1953.8|1954.6|1953.8|1954.2|1953.6|1517
1640679620000|2021-12-28 08:20:20|1954.2|1953.6|1953.6|1952.8|1954.2|1953.6|1953.6|1952.8|1250
1640679640000|2021-12-28 08:20:40|1953.4|1952.4|1952.6|1952.2|1953.4|1952.4|1952.6|1952.2|755
1640679650000|2021-12-28 08:20:50|1952.4||1952.4||1952.4||1952.4||0
1640679660000|2021-12-28 08:21:00|1952.2|1952|1952.8|1952|1952.8|1952|1952.2|1951.8|986
1640679670000|2021-12-28 08:21:10|1952.6||1952.6||1952.6||1952.6||0
1640679680000|2021-12-28 08:21:20|1952.4||1952.4||1952.4||1952.4||0
1640679700000|2021-12-28 08:21:40|||||||||30
1640679710000|2021-12-28 08:21:50|1952.6||1952.6||1952.6||1952.6||0
1640679720000|2021-12-28 08:22:00|1952.4|1951.8|1951.6|1950.8|1952.4|1951.8|1951.2|1950.6|38680
1640679730000|2021-12-28 08:22:10|1951.2|1950.6|1951|1950.4|1951.2|1950.6|1951|1950.2|310
1640679750000|2021-12-28 08:22:30|1951.2|1950.6|1951.8|1951.2|1952|1951.2|1951.2|1950.6|866
1640679760000|2021-12-28 08:22:40|1952|1951.4|1951.8|1951|1952.2|1951.8|1951.8|1950.8|558
1640679770000|2021-12-28 08:22:50|1951.6|1951.2|1951.2|1950.8|1951.6|1951.2|1951.2|1950.8|307
1640679780000|2021-12-28 08:23:00|1951.4|1951.2|1951.8|1951.4|1952|1951.4|1951.4|1951.2|226
1640679790000|2021-12-28 08:23:10|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|1951.6|1951.2|0
1640679800000|2021-12-28 08:23:20||1951||1951.2||1951.2||1950.8|1569
1640679810000|2021-12-28 08:23:30|1951.4|1950.8|1951.6|1951.2|1951.6|1951.2|1950.8|1950.4|1618
1640679820000|2021-12-28 08:23:40|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1950.8|0
1640679840000|2021-12-28 08:24:00|1951.8|1951.4|1951.4|1950.8|1951.8|1951.4|1951.4|1950.8|3331
1640679850000|2021-12-28 08:24:10|1951.2|1950.6|1951|1950.4|1951.2|1950.8|1951|1950.4|200
1640679870000|2021-12-28 08:24:30|1950.8|1950.2|1951.4|1950.6|1951.4|1950.6|1950.6|1950|2282
1640679880000|2021-12-28 08:24:40||1950.8||1950.8||1950.8||1950.6|100
1640679890000|2021-12-28 08:24:50||1950.6||1951||1951||1950.6|0
1640679900000|2021-12-28 08:25:00|1951.2|1950.8|1951|1950.4|1951.2|1950.8|1951|1950.4|0
1640679910000|2021-12-28 08:25:10||1950.6||1950.6||1950.6||1950.4|0
1640679920000|2021-12-28 08:25:20||1950.4||1950.6||1950.6||1950.2|95
1640679940000|2021-12-28 08:25:40|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.6|1950.2|3
1640679950000|2021-12-28 08:25:50|1950.8|1950.4|1950.6|1950.2|1950.8|1950.4|1950.6|1950.2|0
1640679960000|2021-12-28 08:26:00|1950.8|1950.4|1951|1950.6|1951|1950.6|1950.8|1950.4|0
1640679980000|2021-12-28 08:26:20||1950.4||1950.2||1950.6||1950.2|0
1640679990000|2021-12-28 08:26:30||1950.4||1950.6||1950.6||1950.2|0
1640680000000|2021-12-28 08:26:40|1950.8|1950.4|1951.4|1950.6|1951.4|1950.6|1950.8|1950.2|500
1640680010000|2021-12-28 08:26:50||1950.8||1951||1951||1950.8|150
1640680020000|2021-12-28 08:27:00|1951.6|1951.2|1951.4|1951|1951.8|1951.4|1951.4|1951|490
1640680040000|2021-12-28 08:27:20|1951.6|1951.2|1952|1951.6|1952|1951.6|1951.4|1951|773
1640680050000|2021-12-28 08:27:30|1951.8|1951.4|1952.2|1951.8|1952.6|1952.2|1951.8|1951.4|2264
1640680060000|2021-12-28 08:27:40|1952.4|1952|1952.8|1952.4|1953|1952.6|1952|1951.8|4120
1640680070000|2021-12-28 08:27:50|1952.6|1952.2|1953|1952.4|1953|1952.4|1952.4|1952.2|3834
1640680080000|2021-12-28 08:28:00|1952.8|1952.2|1952.8|1952.2|1952.8|1952.2|1952.4|1952|763
1640680090000|2021-12-28 08:28:10|1952.6||1952.8||1952.8||1952.6||0
1640680100000|2021-12-28 08:28:20|1952.6|1952|1951.8|1951.2|1952.8|1952|1951.6|1951.2|11145
1640680110000|2021-12-28 08:28:30|1952|1951.4|1952.6|1952|1952.6|1952.2|1951.8|1951.4|1130
1640680120000|2021-12-28 08:28:40|1952.8|1952.2|1952.8|1952.4|1953|1952.6|1952.6|1952|630
1640680130000|2021-12-28 08:28:50|1953||1953||1953||1953||0
1640680140000|2021-12-28 08:29:00|1952.8|1952.6|1953.8|1953.2|1954|1953.6|1952.8|1952.6|11187
1640680180000|2021-12-28 08:29:40|1953.6|1953.4|1953.6|1953.2|1953.6|1953.6|1953.6|1953.2|1162
1640680190000|2021-12-28 08:29:50|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|0
1640680200000|2021-12-28 08:30:00||1953||1953.2||1953.2||1953|0
1640680210000|2021-12-28 08:30:10|1953.4|1952.8|1953|1952.4|1953.4|1953|1953|1952.4|736
1640680220000|2021-12-28 08:30:20|1952.8|1952.2|1952.8|1952|1952.8|1952.2|1952.4|1952|0
1640680230000|2021-12-28 08:30:30|1952.6|1951.8|1952.4|1951.8|1952.6|1952|1952.2|1951.8|0
1640680240000|2021-12-28 08:30:40|1952.2|1951.6|1951.6|1951|1952.2|1951.6|1951.4|1950.8|1788
1640680250000|2021-12-28 08:30:50|1951.4|1950.8|1950.8|1950.4|1951.4|1950.8|1950.8|1950.4|258
1640680260000|2021-12-28 08:31:00|1951|1950.2|1951|1950.4|1951|1950.4|1951|1950.2|0
1640680270000|2021-12-28 08:31:10||1950.6||1950.6||1950.8||1950.6|0
1640680280000|2021-12-28 08:31:20||1950.4||1950.4||1950.4||1950.4|0
1640680290000|2021-12-28 08:31:30|1950.4|1950.2|1951|1950.6|1951|1950.6|1950.4|1950.2|11013
1640680300000|2021-12-28 08:31:40|1951.2|1950.8|1951.8|1951.4|1951.8|1951.4|1951.2|1950.8|2159
1640680310000|2021-12-28 08:31:50|1951.6|1951.2|1951.8|1951.4|1951.8|1951.4|1951.6|1951|500
1640680320000|2021-12-28 08:32:00|1952.2|1951.8|1952.4|1951.8|1952.4|1952|1952|1951.6|1346
1640680340000|2021-12-28 08:32:20|1952.2|1951.2|1952|1951.4|1952.2|1951.4|1951.6|1951.2|5804
1640680350000|2021-12-28 08:32:30|1952.2|1951.6|1952.4|1951.8|1952.4|1951.8|1952.2|1951.6|0
1640680360000|2021-12-28 08:32:40|1952.2|1951.6|1951.6|1951.2|1952.2|1951.6|1951.6|1951.2|0
1640680390000|2021-12-28 08:33:10|1951.8|1951.4|1951.8|1951.4|1951.8|1951.4|1951.6|1951.4|1022
1640680400000|2021-12-28 08:33:20|1952.4|1951.6|1952.6|1952.2|1952.8|1952.2|1952.4|1951.6|6223
1640680410000|2021-12-28 08:33:30|1952.4|1952|1952.6|1952.2|1952.6|1952.2|1952.4|1952|0
1640680420000|2021-12-28 08:33:40|1952.4|1952|1952.6|1952|1952.6|1952|1952.4|1952|529
1640680430000|2021-12-28 08:33:50||1952.2||1952.2||1952.2||1952.2|0
1640680440000|2021-12-28 08:34:00|1952.8|1952.4|1952.2|1951.8|1953|1952.6|1952.2|1951.8|2889
1640680450000|2021-12-28 08:34:10|1952|1951.6|1952|1951.4|1952|1951.6|1952|1951.4|0
1640680470000|2021-12-28 08:34:30|1952.2|1951.6|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|0
1640680480000|2021-12-28 08:34:40|1952.4||1952.4||1952.4||1952.4||0
1640680490000|2021-12-28 08:34:50|1952.8|1952|1952.8|1952.4|1952.8|1952.4|1952.8|1952|299
1640680500000|2021-12-28 08:35:00|1952.6|1952.2|1952.4|1951.8|1952.6|1952.2|1952.4|1951.8|2855
1640680520000|2021-12-28 08:35:20|1952.2|1951.6|1951.6|1951|1952.2|1951.6|1951.6|1951|0
1640680540000|2021-12-28 08:35:40|1952|1951.2|1952.8|1952.2|1952.8|1952.2|1952|1951.2|261
1640680550000|2021-12-28 08:35:50|1952.6||1952.8||1952.8||1952.4||0
1640680560000|2021-12-28 08:36:00||1952.4||1952.4||1952.4||1952.4|0
1640680580000|2021-12-28 08:36:20|||||||||500
1640680600000|2021-12-28 08:36:40|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|360
1640680610000|2021-12-28 08:36:50|1952.2|1951.8|1951.6|1951|1952.2|1951.8|1951.6|1951|1108
1640680620000|2021-12-28 08:37:00|1951.8|1951.2|1952|1951.4|1952|1951.4|1951.6|1951|291
1640680630000|2021-12-28 08:37:10|1951.8|1951.2|1951.6|1951|1951.8|1951.2|1951.6|1951|0
1640680640000|2021-12-28 08:37:20||1950.8||1951||1951||1950.8|400
1640680660000|2021-12-28 08:37:40|1951.8|1951.2|1952|1951.8|1952|1951.8|1951.8|1951.2|629
1640680670000|2021-12-28 08:37:50|1952.2|1952|1952.8|1952|1952.8|1952.2|1952.2|1952|30
1640680680000|2021-12-28 08:38:00||1952.2||1952.4||1952.4||1952.2|0
1640680700000|2021-12-28 08:38:20|1952.6|1952.2|1952.2|1951.8|1952.6|1952.2|1952|1951.4|967
1640680720000|2021-12-28 08:38:40|1952.4|1952|1952.8|1952|1952.8|1952.2|1952.4|1952|129
1640680730000|2021-12-28 08:38:50|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|0
1640680740000|2021-12-28 08:39:00|1952.6|1952.2|1952.8|1952.2|1952.8|1952.2|1952.6|1952.2|0
1640680750000|2021-12-28 08:39:10|1952.6|1952|1952.4|1951.8|1952.6|1952|1952.2|1951.8|802
1640680770000|2021-12-28 08:39:30||1952||1952||1952||1952|0
1640680780000|2021-12-28 08:39:40|1952.6|1952.2|1953|1952.6|1953|1952.6|1952.6|1952.2|1625
1640680790000|2021-12-28 08:39:50|1952.8|1952.4|1952.8|1952.2|1952.8|1952.4|1952.6|1952.2|320
1640680800000|2021-12-28 08:40:00|1952.6|1952|1952.4|1952|1952.8|1952.2|1952.4|1952|0
1640680810000|2021-12-28 08:40:10|1952.6|1952.2|1952.8|1952.2|1952.8|1952.2|1952.6|1952.2|0
1640680820000|2021-12-28 08:40:20|1952.6|1952.4|1952.4|1952|1952.6|1952.4|1952.4|1952|129
1640680850000|2021-12-28 08:40:50|1952.2|1951.8|1952|1951.4|1952.2|1951.8|1951.6|1951|4391
1640680890000|2021-12-28 08:41:30|1952.2|1951.6|1952.4|1951.8|1952.4|1951.8|1952.2|1951.6|629
1640680900000|2021-12-28 08:41:40|1952.6|1952|1952.8|1952.2|1952.8|1952.2|1952.6|1952|0
1640680920000|2021-12-28 08:42:00|1952.6|1952.4|1953|1952.6|1953|1952.6|1952.4|1952.4|4504
1640680930000|2021-12-28 08:42:10||1952.8||1952.6||1952.8||1952.6|0
1640680940000|2021-12-28 08:42:20|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|0
1640680950000|2021-12-28 08:42:30|1953|1952.6|1953|1952.6|1953|1952.8|1953|1952.6|129
1640680960000|2021-12-28 08:42:40|1952.8||1953||1953||1952.8||500
1640680980000|2021-12-28 08:43:00|1952.8|1952.8|1953|1952.8|1953|1952.8|1952.8|1952.8|0
1640680990000|2021-12-28 08:43:10||1952.6||1952.4||1952.6||1952.4|250
1640681000000|2021-12-28 08:43:20||1952.6||1952.6||1952.8||1952.6|600
1640681010000|2021-12-28 08:43:30|1952.8||1952.8||1952.8||1952.8||0
1640681030000|2021-12-28 08:43:50|1953||1953||1953||1953||401
1640681040000|2021-12-28 08:44:00|1952.8||1953||1953||1952.8||0
1640681050000|2021-12-28 08:44:10|||||||||75
1640681060000|2021-12-28 08:44:20|1952.8||1953||1953||1952.8||0
1640681070000|2021-12-28 08:44:30|1952.8|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|1217
1640681080000|2021-12-28 08:44:40|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1107
1640681100000|2021-12-28 08:45:00|1953.4|1953|1953.2|1953|1953.4|1953|1953.2|1953|506
1640681140000|2021-12-28 08:45:40|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|131
1640681160000|2021-12-28 08:46:00|1953|1952.8|1953|1952.6|1953|1952.8|1953|1952.6|7462
1640681170000|2021-12-28 08:46:10|1952.8||1952.8||1952.8||1952.8||0
1640681190000|2021-12-28 08:46:30|1953.2|1952.8|1953.4|1953|1953.4|1953|1953.2|1952.8|14099
1640681200000|2021-12-28 08:46:40|1953.2||1953.4||1953.4||1953.2||0
1640681210000|2021-12-28 08:46:50|1953.6|1953.2|1953|1952.6|1953.6|1953.4|1953|1952.6|3507
1640681220000|2021-12-28 08:47:00|1952.8|1952.4|1952.6|1952|1953|1952.4|1952.6|1952|3031
1640681230000|2021-12-28 08:47:10|1952.4|1951.8|1952.2|1951.8|1952.4|1951.8|1952|1951.6|4161
1640681240000|2021-12-28 08:47:20|1952||1952||1952||1952||1000
1640681250000|2021-12-28 08:47:30|||||||||100
1640681260000|2021-12-28 08:47:40|1952.2|1952|1952|1951.8|1952.6|1952|1952|1951.8|1683
1640681270000|2021-12-28 08:47:50|1952.2|1952|1952.2|1952|1952.2|1952|1952.2|1952|0
1640681280000|2021-12-28 08:48:00|1952.4|1952.2|1952.6|1952.2|1952.6|1952.2|1952.4|1952.2|1235
1640681290000|2021-12-28 08:48:10|1952.8|1952.4|1953|1952.6|1953|1952.6|1952.8|1952.4|1251
1640681300000|2021-12-28 08:48:20|1953.2|1952.8|1953|1952.6|1953.2|1953|1953|1952.6|2225
1640681310000|2021-12-28 08:48:30|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|0
1640681320000|2021-12-28 08:48:40|1953.4|1953.2|1953.4|1953|1953.6|1953.2|1953|1952.6|13908
1640681330000|2021-12-28 08:48:50|1953.6|1953.2|1953.8|1953.6|1953.8|1953.6|1953.6|1953.2|506
1640681340000|2021-12-28 08:49:00|1954|1953.8|1954.2|1954|1954.2|1954|1954|1953.8|10606
1640681350000|2021-12-28 08:49:10|1954|1953.8|1954|1953.6|1954.2|1953.8|1954|1953.6|1455
1640681360000|2021-12-28 08:49:20|1953.8|1953.4|1953.6|1953.2|1953.8|1953.4|1953.4|1953|321
1640681370000|2021-12-28 08:49:30|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|0
1640681380000|2021-12-28 08:49:40|1953.4|1953|1953.4|1953|1953.6|1953|1953.4|1953|0
1640681390000|2021-12-28 08:49:50|1953.6|1953.2|1953.2|1953|1953.6|1953.2|1953.2|1953|129
1640681400000|2021-12-28 08:50:00|1953|1952.8|1953.4|1953|1953.4|1953.2|1953|1952.4|1906
1640681410000|2021-12-28 08:50:10|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|1128
1640681420000|2021-12-28 08:50:20|1953.6|1953.2|1953.8|1953.4|1953.8|1953.4|1953.6|1953.2|1032
1640681430000|2021-12-28 08:50:30|1954||1954||1954||1953.8||0
1640681440000|2021-12-28 08:50:40|1953.8||1953.8||1953.8||1953.8||0
1640681450000|2021-12-28 08:50:50|1954|1953.6|1954|1953.8|1954|1953.8|1954|1953.6|625
1640681460000|2021-12-28 08:51:00|1954.2|1954|1954.6|1954.2|1954.6|1954.2|1954.2|1954|2267
1640681480000|2021-12-28 08:51:20|1954.4|1954|1954.4|1954.2|1954.6|1954.2|1954.2|1954|768
1640681490000|2021-12-28 08:51:30|1954.2|1954|1954.4|1954|1954.4|1954|1954|1953.8|734
1640681500000|2021-12-28 08:51:40|1954.2|1954.2|1954.4|1954.2|1954.4|1954.2|1954.2|1954|3883
1640681510000|2021-12-28 08:51:50|1954.2|1954|1953.8|1953.6|1954.2|1954|1953.8|1953.6|747
1640681520000|2021-12-28 08:52:00|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|640
1640681530000|2021-12-28 08:52:10||1953.6||1953.6||1953.6||1953.6|0
1640681540000|2021-12-28 08:52:20|1954||1954||1954||1953.8||0
1640681550000|2021-12-28 08:52:30|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|0
1640681570000|2021-12-28 08:52:50|1954|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.4|337
1640681580000|2021-12-28 08:53:00|1953.8|1953.8|1953.8|1953.4|1953.8|1953.8|1953.8|1953.4|0
1640681590000|2021-12-28 08:53:10|1953.6|1953.2|1953.4|1953|1953.6|1953.2|1953.4|1953|729
1640681600000|2021-12-28 08:53:20|1953.2|1952.8|1953|1952.4|1953.2|1952.8|1952.8|1952.4|1750
1640681610000|2021-12-28 08:53:30||1952.6||1952.8||1952.8||1952.6|0
1640681650000|2021-12-28 08:54:10|1953.2|1953|1953.2|1952.8|1953.4|1953|1953|1952.6|866
1640681670000|2021-12-28 08:54:30|1953.4|1953|1953.4|1952.8|1953.4|1953|1953.2|1952.8|0
1640681680000|2021-12-28 08:54:40|1953.6|1953|1953.8|1953.2|1953.8|1953.4|1953.6|1953|129
1640681690000|2021-12-28 08:54:50|1954|1953.4|1954.4|1954|1954.4|1954|1954|1953.4|0
1640681700000|2021-12-28 08:55:00|1954.6|1954.2|1954.6|1954.4|1954.6|1954.4|1954.4|1954.2|0
1640681710000|2021-12-28 08:55:10|||||||||60
1640681720000|2021-12-28 08:55:20|1954.4|1954.2|1954|1953.6|1954.4|1954.2|1954|1953.6|675
1640681730000|2021-12-28 08:55:30||1953.8||1953.8||1953.8||1953.8|0
1640681740000|2021-12-28 08:55:40|1953.8|1953.6|1954.6|1954|1954.6|1954|1953.8|1953.4|1272
1640681750000|2021-12-28 08:55:50|1954.4||1954.2||1954.4||1954.2||0
1640681760000|2021-12-28 08:56:00|1954.4|1954.2|1954.6|1954.2|1954.6|1954.2|1954.4|1954.2|40
1640681770000|2021-12-28 08:56:10|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.6|1954.2|727
1640681780000|2021-12-28 08:56:20|1954.8|1954.4|1955|1954.8|1955|1954.8|1954.6|1954.4|704
1640681810000|2021-12-28 08:56:50|1955.2|1955|1955|1954.6|1955.4|1955|1955|1954.6|3480
1640681830000|2021-12-28 08:57:10|1954.8|1954.4|1954.4|1954.2|1954.8|1954.4|1954.4|1954.2|822
1640681840000|2021-12-28 08:57:20|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1953.8|633
1640681850000|2021-12-28 08:57:30|1954.4|1954.2|1954.6|1954.4|1954.8|1954.4|1954.4|1954.2|5988
1640681860000|2021-12-28 08:57:40|1954.4|1954.2|1954.4|1953.8|1954.4|1954.2|1954.2|1953.8|1344
1640681870000|2021-12-28 08:57:50|1954.2|1954|1954|1953.6|1954.2|1954|1954|1953.6|53
1640681880000|2021-12-28 08:58:00|1954.2|1953.8|1954.4|1953.8|1954.4|1953.8|1954.2|1953.8|0
1640681890000|2021-12-28 08:58:10|1954.6|1954|1954.2|1954|1954.6|1954.2|1954.2|1953.8|3858
1640681900000|2021-12-28 08:58:20|1954.4|1954.2|1954.6|1954.2|1954.6|1954.2|1954.2|1954.2|0
1640681920000|2021-12-28 08:58:40|1954.4|1954|1953.8|1953.6|1954.4|1954|1953.8|1953.6|700
1640681930000|2021-12-28 08:58:50|1954|1953.8|1954.2|1953.8|1954.2|1953.8|1954|1953.8|260
1640681940000|2021-12-28 08:59:00|1954|1953.6|1953.8|1953.6|1954|1953.6|1953.8|1953.6|923
1640681950000|2021-12-28 08:59:10|1954||1954||1954||1954||0
1640681960000|2021-12-28 08:59:20|1953.8||1954||1954||1953.8||0
1640681970000|2021-12-28 08:59:30|1953.8||1953.8||1953.8||1953.8||0
1640681980000|2021-12-28 08:59:40|1954||1954||1954||1954||632
1640681990000|2021-12-28 08:59:50|1953.8|1953.8|1954.2|1953.8|1954.2|1954|1953.8|1953.8|307
1640682000000|2021-12-28 09:00:00|1954|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.4|587
1640682010000|2021-12-28 09:00:10|1953.8|1953.4|1953.4|1953.2|1953.8|1953.4|1953.4|1953|0
1640682020000|2021-12-28 09:00:20|1953.2|1953|1952.8|1952.6|1953.2|1953|1952.8|1952.6|2020
1640682030000|2021-12-28 09:00:30||1952.4||1952.6||1952.6||1952.4|1006
1640682040000|2021-12-28 09:00:40|1953|1952.8|1953|1952.6|1953|1952.8|1953|1952.6|326
1640682050000|2021-12-28 09:00:50|1952.8||1952.8||1953||1952.8||0
1640682060000|2021-12-28 09:01:00|1953||1952.8||1953||1952.8||0
1640682070000|2021-12-28 09:01:10|1953|1952.8|1953.2|1953|1953.2|1953|1953|1952.6|2711
1640682080000|2021-12-28 09:01:20|1953.4|1953.2|1953.4|1953|1953.4|1953.2|1953.4|1953|1779
1640682090000|2021-12-28 09:01:30|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.4|1953.2|565
1640682100000|2021-12-28 09:01:40||1953.4||1953.4||1953.4||1953.4|0
1640682110000|2021-12-28 09:01:50|1953.4|1953.2|1953.2|1952.8|1953.4|1953.2|1953.2|1952.8|1520
1640682130000|2021-12-28 09:02:10|1953.4|1952.6|1953.4|1953|1953.4|1953|1953.4|1952.6|511
1640682140000|2021-12-28 09:02:20|1953.2||1953.2||1953.2||1953.2||0
1640682150000|2021-12-28 09:02:30|1953|1952.8|1953.2|1953|1953.4|1953|1953|1952.6|6601
1640682160000|2021-12-28 09:02:40|1953.4||1953.2||1953.4||1953.2||0
1640682180000|2021-12-28 09:03:00|1953.4|1952.8|1953.2|1953|1953.4|1953|1953|1952.8|383
1640682200000|2021-12-28 09:03:20|1953.4|1953.2|1953.4|1953|1953.4|1953.2|1953.2|1952.8|133
1640682210000|2021-12-28 09:03:30|||||||||100
1640682220000|2021-12-28 09:03:40|1953.2|1952.8|1953.2|1952.8|1953.2|1952.8|1953|1952.8|128
1640682230000|2021-12-28 09:03:50|1953.4|1953|1953.6|1953.2|1953.6|1953.2|1953.4|1953|5224
1640682240000|2021-12-28 09:04:00|1953.4||1953.4||1953.4||1953.4||0
1640682250000|2021-12-28 09:04:10|1953.6|1953|1953.2|1952.8|1953.6|1953|1953|1952.8|11
1640682260000|2021-12-28 09:04:20|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|0
1640682270000|2021-12-28 09:04:30||1953.2||1953.2||1953.2||1953.2|0
1640682290000|2021-12-28 09:04:50||1953||1953||1953||1953|0
1640682300000|2021-12-28 09:05:00||1953.2||1953.2||1953.2||1953.2|0
1640682310000|2021-12-28 09:05:10||1953||1953||1953.2||1953|0
1640682320000|2021-12-28 09:05:20||1953.2||1953.2||1953.2||1953.2|0
1640682330000|2021-12-28 09:05:30|1953.6|1953.4|1953.2|1953|1953.6|1953.4|1953.2|1952.8|1193
1640682340000|2021-12-28 09:05:40|1953.4|1952.8|1953.6|1953.2|1953.6|1953.2|1953.4|1952.8|274
1640682350000|2021-12-28 09:05:50||1953.4||1953.2||1953.4||1953.2|110
1640682360000|2021-12-28 09:06:00||1953||1953||1953||1953|0
1640682370000|2021-12-28 09:06:10||1953.2||1953.2||1953.2||1953.2|0
1640682380000|2021-12-28 09:06:20|1953.4|1953|1953.4|1953.2|1953.4|1953.2|1953.4|1953|509
1640682390000|2021-12-28 09:06:30|1953.2|1953|1953.2|1952.8|1953.2|1953|1953|1952.6|134
1640682400000|2021-12-28 09:06:40|1953|1952.6|1953|1952.6|1953|1952.6|1953|1952.6|0
1640682420000|2021-12-28 09:07:00|1952.8|1952.8|1953.2|1952.8|1953.2|1953|1952.8|1952.8|387
1640682430000|2021-12-28 09:07:10|1953.4|1953|1953.8|1953.2|1953.8|1953.2|1953.4|1953|2877
1640682450000|2021-12-28 09:07:30||1953.4||1953.6||1953.6||1953.4|663
1640682470000|2021-12-28 09:07:50|||||||||274
1640682480000|2021-12-28 09:08:00|1953.6|1953.4|1953.8|1953.2|1953.8|1953.4|1953.6|1953.2|131
1640682500000|2021-12-28 09:08:20|1953.6|1953.4|1953.8|1953.4|1953.8|1953.4|1953.6|1953.4|783
1640682510000|2021-12-28 09:08:30|1954|1953.6|1954|1953.8|1954.2|1953.8|1954|1953.6|259
1640682540000|2021-12-28 09:09:00|1953.8|1953.6|1953.6|1953.4|1953.8|1953.6|1953.6|1953.4|830
1640682550000|2021-12-28 09:09:10|||||||||900
1640682580000|2021-12-28 09:09:40|1953.4|1953.2|1953.4|1953|1953.4|1953.2|1953.4|1952.8|2419
1640682590000|2021-12-28 09:09:50|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|1953.6|1953.2|501
1640682600000|2021-12-28 09:10:00|1953.4|1953|1953|1952.6|1953.4|1953|1953|1952.4|1132
1640682610000|2021-12-28 09:10:10|||||||||2
1640682630000|2021-12-28 09:10:30||1952.4||1952.4||1952.4||1952.4|0
1640682640000|2021-12-28 09:10:40||1952.6||1952.6||1952.6||1952.6|100
1640682660000|2021-12-28 09:11:00||1952.8||1952.8||1952.8||1952.8|256
1640682670000|2021-12-28 09:11:10|1953.2|1953|1953.2|1953|1953.2|1953|1953.2|1953|507
1640682680000|2021-12-28 09:11:20|1953.4|1953.2|1953.8|1953.2|1953.8|1953.2|1953.4|1953.2|267
1640682690000|2021-12-28 09:11:30|1953.6|1953.4|1953.6|1953.2|1954|1953.4|1953.6|1953.2|1597
1640682700000|2021-12-28 09:11:40|1953.4|1953|1953.4|1953|1953.4|1953|1953.2|1953|129
1640682710000|2021-12-28 09:11:50|1953.2|1952.8|1953|1952.8|1953.2|1952.8|1953|1952.8|1952
1640682750000|2021-12-28 09:12:30|1953.2|1953|1953.4|1953|1953.4|1953|1953.2|1953|332
1640682790000|2021-12-28 09:13:10|1953.2|1952.8|1953.2|1953|1953.2|1953|1953|1952.8|647
1640682830000|2021-12-28 09:13:50|1953|1952.8|1953|1952.6|1953|1952.8|1952.8|1952.6|669
1640682840000|2021-12-28 09:14:00|1953.2|1952.8|1953.2|1952.8|1953.2|1953|1953.2|1952.8|635
1640682850000|2021-12-28 09:14:10|1953|1952.6|1953|1952.8|1953|1952.8|1953|1952.6|0
1640682870000|2021-12-28 09:14:30|||||||||200
1640682880000|2021-12-28 09:14:40||1952.6||1952.6||1952.6||1952.6|250
1640682890000|2021-12-28 09:14:50|1953.2|1952.8|1953|1952.8|1953.2|1953|1953|1952.8|1735
1640682900000|2021-12-28 09:15:00|1953.2|1953|1953.2|1952.8|1953.2|1953|1953|1952.8|75
1640682910000|2021-12-28 09:15:10|1953||1953||1953.2||1953||52
1640682920000|2021-12-28 09:15:20|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|1952.8|1952.6|322
1640682930000|2021-12-28 09:15:30|||||||||100
1640682940000|2021-12-28 09:15:40|1952.6|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|754
1640682950000|2021-12-28 09:15:50|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.4|1952|4634
1640682960000|2021-12-28 09:16:00|1952.6|1952.2|1952.8|1952.4|1952.8|1952.4|1952.6|1952.2|1000
1640682970000|2021-12-28 09:16:10|1952.6|1952.6|1952.6|1952.2|1952.6|1952.6|1952.6|1952.2|0
1640682990000|2021-12-28 09:16:30|1952.4|1952.4|1952.8|1952.4|1952.8|1952.4|1952.4|1952.4|0
1640683010000|2021-12-28 09:16:50|1953|1952.6|1952.8|1952.4|1953|1952.8|1952.8|1952.4|1525
1640683020000|2021-12-28 09:17:00|1953|1952.2|1952.8|1952.4|1953|1952.4|1952.6|1952.2|1746
1640683030000|2021-12-28 09:17:10||1952.6||1952.4||1952.6||1952.4|0
1640683040000|2021-12-28 09:17:20||1952.6||1952.6||1952.6||1952.6|0
1640683050000|2021-12-28 09:17:30|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.6|1952.2|0
1640683060000|2021-12-28 09:17:40||1952||1952.2||1952.2||1952|0
1640683090000|2021-12-28 09:18:10|1952.4|1952|1952.4|1952|1952.4|1952|1952.4|1952|0
1640683100000|2021-12-28 09:18:20|1952.2|1952.2|1952.6|1952.2|1952.6|1952.2|1952.2|1952.2|129
1640683120000|2021-12-28 09:18:40||1952.4||1952.4||1952.4||1952.4|0
1640683130000|2021-12-28 09:18:50|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|719
1640683140000|2021-12-28 09:19:00|1952.8||1952.8||1952.8||1952.8||0
1640683170000|2021-12-28 09:19:30|1953|1952.8|1953|1952.6|1953.2|1953|1952.8|1952.6|562
1640683190000|2021-12-28 09:19:50|1952.8|1952.4|1952.8|1952.4|1952.8|1952.4|1952.6|1952.4|162
1640683210000|2021-12-28 09:20:10|1953|1952.6|1953.2|1953|1953.2|1953|1953|1952.6|598
1640683220000|2021-12-28 09:20:20|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|1953.4|1953.2|129
1640683240000|2021-12-28 09:20:40|1953.2|1953|1953.4|1953|1953.4|1953|1953|1952.8|1272
1640683250000|2021-12-28 09:20:50|1953.6|1953.2|1953.6|1953.4|1953.6|1953.4|1953.6|1953.2|0
1640683260000|2021-12-28 09:21:00|1953.8|1953.2|1954|1953.6|1954|1953.8|1953.8|1953.2|1908
1640683270000|2021-12-28 09:21:10|1953.8|1953.8|1954|1953.8|1954|1953.8|1953.8|1953.8|0
1640683290000|2021-12-28 09:21:30|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|1953.8|1953.6|2000
1640683320000|2021-12-28 09:22:00|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.6|0
1640683330000|2021-12-28 09:22:10|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|1152
1640683340000|2021-12-28 09:22:20|1954.4|1954.2|1954.4|1954.2|1954.6|1954.2|1954.4|1954.2|904
1640683350000|2021-12-28 09:22:30|1954.2|1954|1954.2|1954|1954.2|1954|1954.2|1954|209
1640683360000|2021-12-28 09:22:40|||||||||1
1640683370000|2021-12-28 09:22:50|1954|1953.8|1954|1953.8|1954|1953.8|1954|1953.8|137
1640683390000|2021-12-28 09:23:10|1954.2|1954|1954.4|1954|1954.4|1954|1954.2|1954|178
1640683400000|2021-12-28 09:23:20|1954.6|1954.2|1954.4|1954|1954.6|1954.2|1954.2|1954|2646
1640683410000|2021-12-28 09:23:30|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|1954.2|1953.8|0
1640683420000|2021-12-28 09:23:40|1954|1954|1954.2|1953.8|1954.2|1954|1954|1953.8|0
1640683430000|2021-12-28 09:23:50|1954||1954||1954||1954||0
1640683440000|2021-12-28 09:24:00|||||||||155
1640683450000|2021-12-28 09:24:10|1954.2|1954|1954.4|1954|1954.4|1954|1954.2|1954|58
1640683470000|2021-12-28 09:24:30||1954.2||1954.2||1954.2||1954.2|0
1640683480000|2021-12-28 09:24:40|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|1954.6|1954.4|4902
1640683500000|2021-12-28 09:25:00|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|1954.4|1954.2|322
1640683510000|2021-12-28 09:25:10|1954.2|1953.4|1954|1953.2|1954.2|1953.4|1954|1953.2|128
1640683520000|2021-12-28 09:25:20|1954.2|1953.4|1954|1953.4|1954.2|1953.4|1953.8|1953.2|0
1640683530000|2021-12-28 09:25:30|1953.8|1953.2|1953.8|1953.2|1954|1953.4|1953.8|1953.2|0
1640683540000|2021-12-28 09:25:40|1954|1953.4|1953.8|1953.4|1954|1953.4|1953.8|1953.2|100
1640683550000|2021-12-28 09:25:50|1954|1953.6|1954|1953.6|1954|1953.6|1953.8|1953.2|0
1640683570000|2021-12-28 09:26:10|1953.8|1953.4|1953.8|1953.4|1954|1953.6|1953.8|1953.4|0
1640683580000|2021-12-28 09:26:20|1954|1953.6|1954|1953.6|1954.2|1953.8|1953.8|1953.4|0
1640683590000|2021-12-28 09:26:30|1954.2|1953.8|1954.6|1954|1954.6|1954|1954.2|1953.8|128
1640683600000|2021-12-28 09:26:40|1954.4|1954.2|1954.6|1954|1954.8|1954.2|1954.4|1954|0
1640683610000|2021-12-28 09:26:50|1954.8|1954.2|1954.6|1954.2|1954.8|1954.2|1954.4|1954|0
1640683620000|2021-12-28 09:27:00|1954.4|1954|1954.4|1954|1954.6|1954.2|1954.4|1954|0
1640683630000|2021-12-28 09:27:10|1954.6|1954.2|1954.6|1954.2|1954.6|1954.2|1954.4|1954|100
1640683660000|2021-12-28 09:27:40|1954.8|1954.4|1954.6|1954.2|1954.8|1954.4|1954.6|1954.2|4
1640683670000|2021-12-28 09:27:50|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.6|1954.2|85
1640683680000|2021-12-28 09:28:00|1954.8|1954.4|1955|1954.6|1955|1954.6|1954.8|1954.4|0
1640683690000|2021-12-28 09:28:10|1954.8|1954.4|1955.2|1954.8|1955.2|1954.8|1954.8|1954.4|1
1640683700000|2021-12-28 09:28:20|1955|1954.6|1955.6|1955.2|1955.6|1955.2|1955|1954.6|93
1640683710000|2021-12-28 09:28:30|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1640683720000|2021-12-28 09:28:40|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|0
1640683740000|2021-12-28 09:29:00|1955.8|1955.4|1955.4|1954.8|1955.8|1955.4|1955.4|1954.8|69
1640683750000|2021-12-28 09:29:10|1955.6|1955|1955.6|1955.2|1955.8|1955.4|1955.4|1954.8|128
1640683760000|2021-12-28 09:29:20|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.2|0
1640683770000|2021-12-28 09:29:30|1955.6|1955.2|1955.6|1955|1955.8|1955.4|1955.4|1954.8|0
1640683780000|2021-12-28 09:29:40|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|1955.8|1955.4|0
1640683790000|2021-12-28 09:29:50|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.6|1955.2|0
1640683800000|2021-12-28 09:30:00|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1955|0
1640683810000|2021-12-28 09:30:10|1955.6|1955.2|1955.6|1955|1955.6|1955.2|1955.4|1954.8|405
1640683820000|2021-12-28 09:30:20|1955.4|1954.8|1955.6|1955.2|1955.6|1955.2|1955.4|1954.8|0
1640683830000|2021-12-28 09:30:30|1955.4|1955|1955.8|1955.4|1955.8|1955.4|1955.4|1955|636
1640683840000|2021-12-28 09:30:40|1956|1955.2|1955.8|1955.2|1956|1955.4|1955.8|1955.2|0
1640683850000|2021-12-28 09:30:50|1956|1955.4|1955.8|1955.4|1956|1955.4|1955.8|1955.2|1620
1640683860000|2021-12-28 09:31:00|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.6|226
1640683870000|2021-12-28 09:31:10|1956|1955.6|1956.2|1955.6|1956.2|1955.8|1955.8|1955.4|0
1640683880000|2021-12-28 09:31:20|1956|1955.4|1956|1955.4|1956|1955.4|1956|1955.4|0
1640683890000|2021-12-28 09:31:30|1955.8|1955.6|1956.2|1955.6|1956.2|1955.6|1955.8|1955.6|0
1640683900000|2021-12-28 09:31:40|1956|1955.4|1955.8|1955.2|1956|1955.6|1955.8|1955.2|128
1640683910000|2021-12-28 09:31:50|1956|1955.4|1955.8|1955.2|1956|1955.4|1955.8|1955.2|0
1640683920000|2021-12-28 09:32:00|1956|1955.4|1955.8|1955.4|1956|1955.6|1955.8|1955.4|0
1640683930000|2021-12-28 09:32:10|1956|1955.6|1956.2|1955.6|1956.2|1955.6|1956|1955.4|0
1640683940000|2021-12-28 09:32:20|1956|1955.4|1955.6|1955.2|1956|1955.4|1955.6|1955.2|0
1640683950000|2021-12-28 09:32:30|1955.2|1954.8|1955.2|1954.8|1955.4|1955|1955.2|1954.8|66
1640683960000|2021-12-28 09:32:40|1955.4|1955|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1640683970000|2021-12-28 09:32:50|1955.4|1954.8|1955.4|1954.8|1955.6|1955|1955.4|1954.8|0
1640683980000|2021-12-28 09:33:00|1955.6|1955|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1640683990000|2021-12-28 09:33:10|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1640684000000|2021-12-28 09:33:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|0
1640684010000|2021-12-28 09:33:30|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1640684020000|2021-12-28 09:33:40|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1640684030000|2021-12-28 09:33:50|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.4|1955|128
1640684040000|2021-12-28 09:34:00|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1640684050000|2021-12-28 09:34:10|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1640684060000|2021-12-28 09:34:20|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|0
1640684070000|2021-12-28 09:34:30|1955.2|1954.8|1955.6|1955.2|1955.6|1955.2|1955.2|1954.8|0
1640684080000|2021-12-28 09:34:40|1955.2|1955|1955.2|1954.6|1955.4|1955|1955.2|1954.6|519
1640684090000|2021-12-28 09:34:50|1955.4|1954.8|1955.4|1954.8|1955.4|1954.8|1955.4|1954.8|100
1640684100000|2021-12-28 09:35:00|1955.2|1954.6|1955.4|1954.8|1955.4|1954.8|1955.2|1954.6|0
1640684110000|2021-12-28 09:35:10|1955.2|1954.6|1955.6|1955.2|1955.6|1955.2|1955.2|1954.6|0
1640684120000|2021-12-28 09:35:20|1955.4|1955|1955.4|1955|1955.4|1955|1955.4|1955|0
1640684130000|2021-12-28 09:35:30|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1955|0
1640684140000|2021-12-28 09:35:40|1955.6|1955.2|1955.4|1955|1955.6|1955.2|1955.4|1954.8|69
1640684150000|2021-12-28 09:35:50|1955.6|1955.2|1955.6|1955|1955.6|1955.2|1955.4|1954.8|0
1640684160000|2021-12-28 09:36:00|1955.4|1954.8|1955.4|1954.8|1955.4|1954.8|1955.4|1954.8|0
1640684170000|2021-12-28 09:36:10|1955.6|1955|1955.4|1954.8|1955.6|1955|1955.4|1954.8|0
1640684180000|2021-12-28 09:36:20|1955.6|1955|1955.6|1955|1955.6|1955|1955.4|1954.8|0
1640684190000|2021-12-28 09:36:30|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|0
1640684200000|2021-12-28 09:36:40|1956|1955.4|1955.8|1955.2|1956|1955.4|1955.8|1955.2|373
1640684210000|2021-12-28 09:36:50|1956|1955.4|1956.2|1955.6|1956.2|1955.6|1955.8|1955.4|500
1640684220000|2021-12-28 09:37:00|1956|1955.4|1956|1955.4|1956.2|1955.6|1956|1955.4|0
1640684230000|2021-12-28 09:37:10|1956.2|1955.6|1955.8|1955.4|1956.4|1955.8|1955.8|1955.4|240
1640684240000|2021-12-28 09:37:20|1956|1955.6|1955.8|1955.2|1956.2|1955.6|1955.6|1955|188
1640684250000|2021-12-28 09:37:30|1955.6|1955|1955.6|1955.2|1955.8|1955.4|1955.6|1955|0
1640684260000|2021-12-28 09:37:40|1955.8|1955.4|1956|1955.4|1956|1955.4|1955.6|1955.2|97
1640684270000|2021-12-28 09:37:50|1955.8|1955.6|1956.2|1955.8|1956.2|1955.8|1955.8|1955.4|147
1640684280000|2021-12-28 09:38:00|1956.4|1956|1956.8|1956.2|1956.8|1956.2|1956.2|1955.8|74
1640684290000|2021-12-28 09:38:10|1956.6|1956|1957.2|1956.6|1957.2|1956.6|1956.6|1956|0
1640684300000|2021-12-28 09:38:20|1957|1956.4|1957.2|1956.6|1957.2|1956.6|1957|1956.4|0
1640684310000|2021-12-28 09:38:30|1957.4|1956.8|1957.6|1957|1957.8|1957.2|1957.4|1956.8|500
1640684320000|2021-12-28 09:38:40|1957.8|1957.2|1957.8|1957.2|1957.8|1957.2|1957.6|1957|0
1640684330000|2021-12-28 09:38:50|1957.6|1957|1957.8|1957.4|1957.8|1957.4|1957.6|1957|0
1640684340000|2021-12-28 09:39:00|1957.6|1957.2|1957.4|1957|1957.6|1957.2|1957.2|1956.8|59
1640684350000|2021-12-28 09:39:10|1957.2|1956.8|1957.4|1957|1957.4|1957|1957.2|1956.8|0
1640684360000|2021-12-28 09:39:20|1957.2|1956.8|1957.6|1957|1957.6|1957|1957.2|1956.8|0
1640684370000|2021-12-28 09:39:30|1957.2|1956.8|1957.2|1956.8|1957.4|1957|1957.2|1956.8|0
1640684380000|2021-12-28 09:39:40|1957.4|1957|1957.4|1957|1957.6|1957.2|1957.4|1957|0
1640684390000|2021-12-28 09:39:50|1957.2|1956.6|1957.2|1956.6|1957.4|1956.8|1957.2|1956.6|125
1640684400000|2021-12-28 09:40:00|1957.4|1957|1957|1956.4|1957.4|1957|1957|1956.4|0
1640764820000|2021-12-29 08:00:20|1956.8|1955|1958.2|1955.6|1960|1959.4|1956.8|1955|97569
1640764830000|2021-12-29 08:00:30|1958.8|1957.6|1962.8|1961.2|1963|1961.6|1958.6|1957.6|21286
1640764840000|2021-12-29 08:00:40|1962.6|1961|1963.4|1962.4|1963.8|1962.4|1961.8|1960.8|16205
1640764850000|2021-12-29 08:00:50|1964.2|1962.6|1964.6|1963|1965|1963.4|1963.8|1962.4|1584
1640764860000|2021-12-29 08:01:00|1964.8|1963.2|1966.6|1966.2|1967|1966.4|1964|1962.8|66706
1640764870000|2021-12-29 08:01:10|1967|1966.4|1968.8|1967.6|1969|1968.8|1966.4|1966|54427
1640764880000|2021-12-29 08:01:20|1968.6|1967.4|1967.6|1966.4|1970|1968.8|1967.6|1966.4|14070
1640764890000|2021-12-29 08:01:30|1967.4|1966.6|1967.6|1966|1969|1968|1966.6|1965|17845
1640764900000|2021-12-29 08:01:40|1967.4|1966.2|1967.8|1966.4|1968.8|1967.4|1967.2|1966|5250
1640764910000|2021-12-29 08:01:50|1967.6|1966.2|1968|1967|1968|1967|1967|1966|1705
1640764920000|2021-12-29 08:02:00|1967.8|1967.6|1966.2|1965|1969|1968.8|1966.2|1964.6|23006
1640764930000|2021-12-29 08:02:10|1966.8|1965.2|1968|1967|1968|1967|1965.8|1964.6|6399
1640764940000|2021-12-29 08:02:20|1968.6|1967.2|1968.6|1967.2|1968.6|1968.4|1968|1966.6|11384
1640764950000|2021-12-29 08:02:30|1968.4|1967|1968|1967.6|1968.6|1968|1967.8|1966.4|0
1640764960000|2021-12-29 08:02:40|1968.6|1967.4|1968.8|1967.8|1969|1968.2|1968.4|1967.4|3369
1640764970000|2021-12-29 08:02:50|1968.6|1967.6|1969|1967.8|1969|1968.6|1968.4|1967.6|5000
1640764980000|2021-12-29 08:03:00|1969.6|1968|1968.6|1967.8|1970|1968.4|1968.6|1967.6|9381
1640764990000|2021-12-29 08:03:10|1968.4|1968|1968|1967.4|1968.6|1968|1967.8|1966.8|7695
1640765000000|2021-12-29 08:03:20|1967.8|1967.2|1968.4|1967.4|1968.6|1968|1967.8|1967|11462
1640765010000|2021-12-29 08:03:30|1968.6|1967.6|1968.6|1967.6|1968.6|1967.6|1968.4|1967.4|500
1640765020000|2021-12-29 08:03:40|1969|1968|1969.6|1968.4|1970|1969|1969|1967.4|12610
1640765030000|2021-12-29 08:03:50|1969.4|1969|1969.4|1968|1969.6|1969|1968.8|1968|3150
1640765040000|2021-12-29 08:04:00|1969.8|1969|1969.8|1968.6|1970|1969|1969.8|1968|2
1640765050000|2021-12-29 08:04:10|1970|1968.8|1969.8|1968.6|1970|1969.2|1969.6|1968.2|500
1640765060000|2021-12-29 08:04:20|1969.6|1968.8|1969.8|1968.4|1970|1969|1969.4|1968|1100
1640765070000|2021-12-29 08:04:30|1969.6|1968.2|1969.4|1968.6|1969.6|1968.6|1969.4|1968.2|4000
1640765080000|2021-12-29 08:04:40||1968.4||1968.2||1968.4||1968.2|0
1640765090000|2021-12-29 08:04:50|1969.2|1968.4|1971.4|1970.6|1972|1971.2|1969.2|1968.2|34288
1640765100000|2021-12-29 08:05:00|1972|1970|1971.2|1970.6|1972|1971.2|1971|1970|12477
1640765110000|2021-12-29 08:05:10|1971.6|1970.8|1971.8|1970.8|1972|1971.4|1971.6|1970.8|3435
1640765120000|2021-12-29 08:05:20|1972|1971.2|1971|1970.4|1972|1971.2|1971|1970|6153
1640765130000|2021-12-29 08:05:30|1971.8|1970.6|1971.6|1970.8|1971.8|1971|1971|1970.2|18500
1640765140000|2021-12-29 08:05:40|1971.4|1971|1971.6|1970.8|1971.8|1971|1971.2|1970.8|196
1640765150000|2021-12-29 08:05:50|1971.8|1971|1972.2|1971.4|1973|1971.8|1971.8|1971|10223
1640765160000|2021-12-29 08:06:00|1971.8|1971.2|1972|1971.6|1973|1971.8|1971.6|1971|13261
1640765170000|2021-12-29 08:06:10|1971.8|1971.2|1971.6|1971|1972|1971.2|1971.2|1970.4|5612
1640765180000|2021-12-29 08:06:20|1972|1971.2|1971.6|1971.2|1972|1971.4|1971.6|1970.4|3742
1640765190000|2021-12-29 08:06:30|1971.4|1971|1972|1971.6|1972|1971.6|1971.4|1970.4|10360
1640765200000|2021-12-29 08:06:40|1971.8|1971.4|1971.8|1971.2|1972|1971.4|1971.8|1971|2195
1640765210000|2021-12-29 08:06:50|1972|1971.4|1972.6|1971.8|1972.8|1971.8|1970.8|1970.4|17874
1640765220000|2021-12-29 08:07:00|1971.8|1971.6|1972.4|1972.2|1973|1972.4|1971.8|1971.2|9887
1640765230000|2021-12-29 08:07:10|1972.2|1972|1972.4|1971.8|1972.8|1972|1971.4|1971|19166
1640765240000|2021-12-29 08:07:20|1972|1972|1971.8|1971|1972.4|1972|1971.4|1970.8|18525
1640765250000|2021-12-29 08:07:30|1971.6|1970.8|1971.2|1971|1971.6|1971|1971|1970|9020
1640765260000|2021-12-29 08:07:40|1971.8|1971.2|1972.4|1971.6|1972.8|1972|1971.8|1971.2|8144
1640765270000|2021-12-29 08:07:50|1972.2|1971.8|1971.4|1970.8|1972.2|1971.8|1971.4|1970.8|4255
1640765280000|2021-12-29 08:08:00|1971|1971|1971.8|1971.4|1972|1971.4|1971|1970.2|8365
1640765290000|2021-12-29 08:08:10|1972|1971.6|1971|1970.4|1972|1971.6|1971|1970.2|5500
1640765300000|2021-12-29 08:08:20|1971.4|1970.6|1973|1972.4|1973|1972.4|1971.2|1970.2|17050
1640765310000|2021-12-29 08:08:30|1972.8|1972.2|1972.2|1971.8|1972.8|1972.2|1971.6|1970.2|56442
1640765320000|2021-12-29 08:08:40|1972.6|1972|1971.6|1970.6|1972.8|1972.2|1970.8|1970|15210
1640765330000|2021-12-29 08:08:50|1971.2|1970.4|1971.2|1970.4|1971.6|1971.2|1971.2|1970|6014
1640765340000|2021-12-29 08:09:00|1971.6|1970.6|1972|1971.2|1972|1971.2|1971.6|1970.6|153
1640765350000|2021-12-29 08:09:10|1971.6|1971.4|1973|1972.2|1973.6|1972.8|1971.6|1971|10231
1640765360000|2021-12-29 08:09:20|1972.8|1972.4|1972.8|1972.2|1973|1972.4|1972.2|1971.8|6389
1640765370000|2021-12-29 08:09:30|1972.4|1972|1972.8|1972.2|1973|1972.6|1972.4|1972|5006
1640765380000|2021-12-29 08:09:40|1972.6|1972.4|1972|1971.6|1972.6|1972.4|1971.2|1971|16254
1640765390000|2021-12-29 08:09:50|1972.6|1971.4|1972.8|1972|1973|1972.2|1972|1971.2|1374
1640765400000|2021-12-29 08:10:00|1972.6|1971.8|1972.6|1972.2|1973|1972.4|1972|1971.2|11688
1640765410000|2021-12-29 08:10:10|1972.8|1972.4|1973.2|1972.4|1973.2|1972.6|1972.8|1972.2|4070
1640765420000|2021-12-29 08:10:20|1973.6|1972.8|1974.8|1973.8|1975|1974.4|1973.6|1972.8|44813
1640765430000|2021-12-29 08:10:30|1975|1974|1975|1974.2|1976|1975|1974.6|1974|49528
1640765440000|2021-12-29 08:10:40|1974.8|1974|1975|1974.2|1975|1974.2|1974|1973.6|15441
1640765450000|2021-12-29 08:10:50|1974.8|1974|1973.4|1972.6|1974.8|1974|1973.2|1972.4|9913
1640765460000|2021-12-29 08:11:00|1973.2|1972.8|1974.8|1974.2|1975.2|1974.8|1973.2|1972.4|3930
1640765470000|2021-12-29 08:11:10|1974.6|1974|1975.8|1975.2|1976|1975.4|1974.6|1974|9271
1640765480000|2021-12-29 08:11:20|1976|1975.4|1976.6|1976.4|1977|1976.4|1976|1975.4|3695
1640765490000|2021-12-29 08:11:30|1976.4|1976.2|1978.6|1978|1978.8|1978.2|1976.4|1975.8|42693
1640765500000|2021-12-29 08:11:40|1978.4|1977.6|1977.4|1976.8|1978.6|1977.8|1977.4|1976.4|9438
1640765510000|2021-12-29 08:11:50|1977.2|1977|1977.2|1976.6|1977.2|1977|1977|1976.4|152
1640765520000|2021-12-29 08:12:00|1977|1976.4|1977.8|1977|1977.8|1977|1976.4|1975.6|3417
1640765530000|2021-12-29 08:12:10|1977.2|1976.8|1977.6|1977|1977.8|1977.2|1976.6|1976|7555
1640765540000|2021-12-29 08:12:20|1977.4|1977.2|1978.8|1978|1979|1978.2|1977.4|1977.2|2504
1640765550000|2021-12-29 08:12:30|1978.6|1977.8|1979.6|1979|1980.8|1980|1978.4|1977.8|80442
1640765560000|2021-12-29 08:12:40|1979.8|1978.8|1979|1978.8|1979.8|1978.8|1978.8|1978.4|6464
1640765570000|2021-12-29 08:12:50|1979.2|1978.6|1979.6|1979|1979.8|1979.4|1979.2|1978.6|4900
1640765580000|2021-12-29 08:13:00|1979.8|1979.2|1979.6|1979|1979.8|1979.4|1979|1978.8|11562
1640765590000|2021-12-29 08:13:10|1979.4||1979.4||1979.6||1979.2||911
1640765600000|2021-12-29 08:13:20|1979.6|1979.2|1980|1979.4|1980|1979.6|1979.4|1979|9009
1640765610000|2021-12-29 08:13:30|1980.4|1979.6|1980.6|1980.2|1980.8|1980.2|1980.2|1979.4|7549
1640765620000|2021-12-29 08:13:40|1980.8|1980.4|1981|1980.4|1981|1980.6|1980|1979.6|22488
1640765630000|2021-12-29 08:13:50|1980.8|1980.2|1980.4|1980|1981|1980.4|1980.4|1980|3531
1640765640000|2021-12-29 08:14:00|1980.8|1980.2|1980.8|1980.2|1980.8|1980.2|1980.8|1980|207
1640765650000|2021-12-29 08:14:10|1981|1980.4|1981|1980.6|1982|1981.4|1981|1980.4|12339
1640765660000|2021-12-29 08:14:20|1981.4|1980.8|1982|1981.4|1982.4|1981.8|1981.4|1980.8|9704
1640765670000|2021-12-29 08:14:30|1981.8|1981.2|1981|1980.2|1981.8|1981.2|1980.2|1979.4|23061
1640765690000|2021-12-29 08:14:50|1980.8|1980.4|1979.8|1979.4|1980.8|1980.4|1979.8|1979.2|8659
1640765700000|2021-12-29 08:15:00|1979.6|1979.2|1980.4|1979.6|1980.6|1979.8|1979.6|1979|5123
1640765710000|2021-12-29 08:15:10|1980.6|1979.8|1981|1980|1981|1980.2|1980.4|1979.6|839
1640765720000|2021-12-29 08:15:20|1980.8|1980.2|1979.8|1979.6|1981|1980.6|1979.8|1979.6|13384
1640765730000|2021-12-29 08:15:30|1980|1979.8|1980.8|1980|1980.8|1980.4|1980|1979.8|1289
1640765740000|2021-12-29 08:15:40|1980.4||1980.4||1980.4||1980.4||0
1640765750000|2021-12-29 08:15:50|1980.8|1980.2|1980.8|1980|1980.8|1980.2|1980.4|1979.8|557
1640765760000|2021-12-29 08:16:00|1981|1979.8|1981.4|1980.8|1981.6|1981|1980.8|1979.8|4523
1640765770000|2021-12-29 08:16:10|1981.2|1980.6|1980.4|1979.8|1981.4|1980.8|1980.4|1979.6|13190
1640765780000|2021-12-29 08:16:20|1980.6|1980|1980|1979.6|1980.6|1980|1980|1979.6|1000
1640765790000|2021-12-29 08:16:30||1979.4||1979.6||1979.8||1979.4|0
1640765800000|2021-12-29 08:16:40|1980.2|1979.8|1981.2|1980.6|1981.4|1980.8|1980.2|1979.6|3536
1640765810000|2021-12-29 08:16:50|1981|1980.8|1981|1980.6|1981.2|1980.8|1981|1980.2|1244
1640765820000|2021-12-29 08:17:00|1981.4|1980.8|1982.8|1982.4|1983|1982.4|1981.4|1980.8|10198
1640765830000|2021-12-29 08:17:10|1982.6|1982.2|1982.4|1982|1982.6|1982.2|1982.4|1981.6|2000
1640765840000|2021-12-29 08:17:20|1982.2|1982.2|1981.6|1981.2|1982.4|1982.2|1981.6|1981|3771
1640765850000|2021-12-29 08:17:30|1981.8|1981.4|1982|1981.4|1982.6|1981.8|1981.8|1981.4|2265
1640765860000|2021-12-29 08:17:40|1982.4|1981.6|1981.6|1981|1982.4|1981.8|1981.4|1981|9461
1640765870000|2021-12-29 08:17:50|1981.8|1981.2|1982|1981.6|1982|1981.6|1981.8|1981.2|734
1640765880000|2021-12-29 08:18:00|1981.8|1981.4|1982.2|1981.6|1982.2|1981.6|1981.6|1981.2|6237
1640765890000|2021-12-29 08:18:10|1982.4|1981.8|1982.6|1982.2|1982.8|1982.2|1982.4|1981.6|950
1640765900000|2021-12-29 08:18:20|1982.4|1982|1982.4|1981.8|1983|1982.2|1982|1981.6|6009
1640765910000|2021-12-29 08:18:30|1982.6|1982|1983.4|1983|1983.6|1983|1982.6|1982|7891
1640765920000|2021-12-29 08:18:40|1983.2|1982.8|1983.2|1982.6|1983.4|1982.8|1982.8|1982.2|15464
1640765930000|2021-12-29 08:18:50|1983.4|1982.2|1982.8|1982|1983.6|1982.2|1982.6|1981.8|2180
1640765940000|2021-12-29 08:19:00|1982.6|1981.8|1982.4|1981.8|1982.8|1982.2|1982|1981.4|1599
1640765950000|2021-12-29 08:19:10|1982.8|1981.6|1982|1981.2|1982.8|1982.2|1982|1981|4478
1640765960000|2021-12-29 08:19:20|1981.8|1981.4|1981.2|1980.2|1982|1981.4|1980.8|1980.2|3766
1640765970000|2021-12-29 08:19:30|1981.4|1980.4|1981.2|1980.8|1981.4|1980.8|1981.2|1980.4|0
1640765980000|2021-12-29 08:19:40|1981.4|1980.6|1980.8|1980|1981.4|1980.6|1980.8|1979.8|3661
1640765990000|2021-12-29 08:19:50|1980.2|1979.8|1980.4|1979.6|1980.4|1980|1980|1979.6|5003
1640766000000|2021-12-29 08:20:00|1980.8|1979.8|1980.6|1980|1981.2|1980.6|1980.4|1979.8|1457
1640766010000|2021-12-29 08:20:10|1980.4|1979.8|1980.6|1979.8|1980.6|1980|1980.2|1979.6|2205
1640766020000|2021-12-29 08:20:20|1981|1980|1980|1979.4|1981|1980.2|1979.2|1978.8|15493
1640766030000|2021-12-29 08:20:30|1980.2|1979.6|1980.4|1979.6|1980.8|1980|1980.2|1979.4|4100
1640766040000|2021-12-29 08:20:40|1980.6|1979.8|1980.8|1980.2|1981|1980.6|1980.2|1979.6|4793
1640766050000|2021-12-29 08:20:50|1980.6|1980|1980|1979.6|1980.8|1980.6|1979.8|1979.6|5336
1640766060000|2021-12-29 08:21:00|1980.2|1979.8|1980.6|1980|1980.8|1980.2|1979.6|1979.4|6639
1640766070000|2021-12-29 08:21:10|1980.4|1979.8|1980.4|1979.8|1980.4|1979.8|1980.2|1979.8|0
1640766080000|2021-12-29 08:21:20|1980.2|1979.4|1980.4|1979.8|1980.8|1980.4|1980|1979.4|8735
1640766090000|2021-12-29 08:21:30|1980.2|1980|1980.6|1980|1980.6|1980|1980|1979.8|4683
1640766100000|2021-12-29 08:21:40|1980.4|1979.8|1980.6|1979.8|1980.6|1979.8|1979.4|1979.2|10030
1640766110000|2021-12-29 08:21:50|1980.4|1980|1979.4|1978.8|1980.4|1980.2|1979.2|1978.8|5408
1640766120000|2021-12-29 08:22:00|1979.8|1979|1979.8|1978.8|1979.8|1979.2|1979.2|1978.8|0
1640766130000|2021-12-29 08:22:10|1979.4|1978.6|1979.4|1978.6|1979.4|1978.8|1978.8|1978.4|3000
1640766140000|2021-12-29 08:22:20|1979.2|1978.8|1978.8|1978.4|1979.2|1978.8|1978.6|1978.2|5103
1640766150000|2021-12-29 08:22:30|1979.2|1978.2|1979.4|1979|1979.4|1979|1979.2|1978.2|933
1640766160000|2021-12-29 08:22:40|1979.8|1979.2|1980|1979.4|1980|1979.4|1979.8|1979|812
1640766170000|2021-12-29 08:22:50|1979.8|1979.6|1979|1978.6|1980.2|1979.8|1979|1978.4|8312
1640766180000|2021-12-29 08:23:00|1979.2|1978.4|1979.6|1978.8|1980|1979|1978.8|1978.4|7279
1640766190000|2021-12-29 08:23:10|1980|1979|1980.6|1980|1980.8|1980.2|1980|1979|1023
1640766200000|2021-12-29 08:23:20|1980.4|1979.6|1980.6|1980|1980.6|1980.2|1980.4|1979.6|0
1640766210000|2021-12-29 08:23:30|1980.4|1979.8|1980.6|1980|1980.8|1980.2|1979.8|1979.6|2376
1640766220000|2021-12-29 08:23:40|1980.4|1979.8|1980.2|1979.8|1980.4|1979.8|1980|1979.6|1010
1640766230000|2021-12-29 08:23:50|1980.4|1980|1980.2|1979.8|1980.4|1980.2|1980|1979.6|10036
1640766240000|2021-12-29 08:24:00|1980|1980|1979.6|1979.2|1980|1980|1979.2|1979|4325
1640766250000|2021-12-29 08:24:10|1980|1979.4|1979.8|1979.6|1980|1979.6|1979.8|1979.2|440
1640766260000|2021-12-29 08:24:20|1980|1979.8|1980.2|1979.6|1980.6|1980.2|1979.6|1979.2|12867
1640766270000|2021-12-29 08:24:30|1980|1979.4|1979.4|1978.8|1980|1979.6|1979|1978.8|19050
1640766280000|2021-12-29 08:24:40|1979.2|1979|1979|1978.8|1979.4|1979|1979|1978.6|2027
1640766290000|2021-12-29 08:24:50|1979.2|1978.6|1979|1978.6|1979.4|1979|1979|1978.6|2699
1640766300000|2021-12-29 08:25:00|1978.8|1978.4|1978.2|1977.8|1978.8|1978.4|1977.8|1977.4|11614
1640766310000|2021-12-29 08:25:10|1978|1977.6|1979.8|1978.8|1979.8|1979.2|1978|1977.4|6950
1640766320000|2021-12-29 08:25:20|1980|1979|1980.8|1980.4|1981|1980.4|1979.8|1979|7346
1640766330000|2021-12-29 08:25:30|1980.6|1980.2|1980.6|1980|1980.8|1980.4|1980.4|1979.8|3443
1640766340000|2021-12-29 08:25:40|1981|1980.2|1980.8|1980.2|1981|1980.6|1980.6|1980|1851
1640766350000|2021-12-29 08:25:50|1980.6|1980|1980.4|1980|1980.6|1980.2|1980|1979.6|9562
1640766360000|2021-12-29 08:26:00|1980.2|1979.8|1980.4|1980|1980.4|1980|1980|1979.4|2130
1640766370000|2021-12-29 08:26:10|1980.6|1980.2|1980.2|1980|1980.8|1980.2|1980.2|1979.6|558
1640766380000|2021-12-29 08:26:20|1980.4|1980.2|1980.8|1980.4|1980.8|1980.4|1980|1979.6|5065
1640766390000|2021-12-29 08:26:30|1981|1980.6|1981.2|1980.8|1981.2|1980.8|1981|1980.6|4731
1640766400000|2021-12-29 08:26:40|1981|1980.4|1981.4|1980.8|1981.4|1981.2|1980.6|1980.2|8703
1640766410000|2021-12-29 08:26:50|1981.2|1981|1981.4|1981|1981.4|1981|1981|1980.4|1616
1640766420000|2021-12-29 08:27:00|1981.2|1980.8|1981.4|1981|1981.6|1981.2|1981.2|1980.8|3455
1640766430000|2021-12-29 08:27:10|1981.2|1980.8|1981.4|1981.2|1982|1981.4|1981.2|1980.8|6035
1640766440000|2021-12-29 08:27:20|1981.8|1981.4|1982.2|1981.8|1982.4|1981.8|1981.8|1981.4|8354
1640766450000|2021-12-29 08:27:30|1982|1981.6|1981.6|1981|1982|1981.8|1981.6|1981|3698
1640766460000|2021-12-29 08:27:40|1981.8|1981.2|1981.4|1981|1981.8|1981.4|1981.4|1981|2318
1640766470000|2021-12-29 08:27:50|1982|1981.2|1981.4|1981|1982.2|1981.6|1981.4|1981|2894
1640766480000|2021-12-29 08:28:00|1981.2|1980.8|1980.8|1980.4|1981.2|1980.8|1980.8|1980.2|3843
1640766490000|2021-12-29 08:28:10|1980.6|1980.2|1980.6|1980.2|1981.8|1981|1980.4|1980|8941
1640766500000|2021-12-29 08:28:20|1981.4|1980.4|1980.6|1980.2|1981.4|1980.8|1980.6|1980|10443
1640766510000|2021-12-29 08:28:30|1981|1980.4|1981.8|1981.4|1982|1981.6|1981|1980.2|6080
1640766520000|2021-12-29 08:28:40|1981.6|1981.6|1981.8|1981.4|1981.8|1981.6|1981.4|1981.2|2610
1640766530000|2021-12-29 08:28:50|1982|1981.6|1981.8|1981.4|1982|1981.8|1981.8|1981.4|2502
1640766540000|2021-12-29 08:29:00|1981.6|1981.2|1982.4|1981.8|1982.4|1982|1981.4|1981|11513
1640766550000|2021-12-29 08:29:10|1982.2|1981.6|1981.6|1981.2|1982.2|1981.6|1981.6|1981|1671
1640766560000|2021-12-29 08:29:20|1981.4|1981|1980.4|1979.8|1981.4|1981|1980.2|1979.8|6717
1640766570000|2021-12-29 08:29:30|1980.2|1979.6|1980.4|1979.6|1980.4|1979.8|1980|1979.6|441
1640766580000|2021-12-29 08:29:40|1980.6|1979.8|1980.4|1979.8|1980.8|1980.4|1980.4|1979.8|2505
1640766590000|2021-12-29 08:29:50|1980.2|1979.6|1979.6|1979.2|1980.4|1979.8|1979.4|1979|20004
1640766600000|2021-12-29 08:30:00|1979.4|1979|1979.2|1978.8|1979.4|1979|1978.8|1978.6|4175
1640766610000|2021-12-29 08:30:10|1979|1978.6|1979|1978.4|1979.2|1978.6|1978.6|1978|8128
1640766620000|2021-12-29 08:30:20|1978.8|1978.2|1977.8|1977.4|1978.8|1978.2|1977.8|1977.4|4911
1640766630000|2021-12-29 08:30:30|1978|1977.6|1978.2|1977.8|1978.2|1977.8|1977.6|1977.4|4522
1640766640000|2021-12-29 08:30:40|1978|1977.6|1977.8|1977.6|1978.2|1977.8|1977.8|1977.2|3288
1640766650000|2021-12-29 08:30:50|1978|1977.8|1978.4|1978|1978.6|1978.2|1978|1977.8|3431
1640766660000|2021-12-29 08:31:00|1978.2|1977.8|1977.4|1977|1978.2|1977.8|1977.4|1977|13604
1640766670000|2021-12-29 08:31:10|1977.2|1976.8|1977.2|1977|1977.6|1977|1977|1976.6|9055
1640766680000|2021-12-29 08:31:20|1977|1976.8|1976.8|1976.6|1977|1976.8|1976.8|1976.4|2490
1640766690000|2021-12-29 08:31:30|1977|1976.8|1977.4|1977|1977.8|1977.2|1977|1976.8|3018
1640766700000|2021-12-29 08:31:40|1977.8|1977.2|1977.4|1977|1977.8|1977.4|1977.4|1977|3500
1640766710000|2021-12-29 08:31:50|1977.8|1977.2|1978|1977.4|1978|1977.8|1977.6|1977.2|1572
1640766720000|2021-12-29 08:32:00|1978.2|1977.6|1978.4|1978|1978.6|1978.2|1978.2|1977.6|3803
1640766730000|2021-12-29 08:32:10|1978.2|1978.2|1978.6|1978|1978.6|1978.2|1978|1977.6|4351
1640766740000|2021-12-29 08:32:20|1978.4|1978.2|1978.4|1977.8|1978.6|1978.2|1978.4|1977.8|3196
1640766750000|2021-12-29 08:32:30|1978.2|1977.6|1978|1977.8|1978.4|1977.8|1978|1977.4|2424
1640766760000|2021-12-29 08:32:40|1977.8|1977.6|1978.4|1977.8|1978.4|1977.8|1977.8|1977.6|379
1640766770000|2021-12-29 08:32:50|1978.2|1977.6|1978|1977.4|1978.2|1977.8|1977.6|1977|2378
1640766780000|2021-12-29 08:33:00|1977.8|1977.2|1978|1977.4|1978|1977.4|1977.6|1977.2|1001
1640766790000|2021-12-29 08:33:10|1977.8|1977.2|1976.8|1976.4|1977.8|1977.2|1976.6|1976.4|6617
1640766800000|2021-12-29 08:33:20|1977|1976.6|1977.6|1977|1977.6|1977|1976.8|1976.4|2107
1640766810000|2021-12-29 08:33:30|1977.8|1977.2|1978.6|1978|1978.8|1978.6|1977.6|1977.2|2073
1640766820000|2021-12-29 08:33:40|1978.4|1978.2|1977.8|1977.4|1978.4|1978.2|1977.8|1977.4|6558
1640766830000|2021-12-29 08:33:50|1977.6|1977.2|1977.2|1976.4|1977.6|1977.2|1977.2|1976.4|3411
1640766840000|2021-12-29 08:34:00|1977|1976.6|1976.4|1975.8|1977|1976.6|1976.4|1975.6|2067
1640766850000|2021-12-29 08:34:10|1976.8|1976|1976.8|1976.2|1976.8|1976.2|1976.8|1976|0
1640766860000|2021-12-29 08:34:20|1976.6|1976|1976.8|1976.2|1976.8|1976.2|1976.2|1975.8|2765
1640766870000|2021-12-29 08:34:30|1976.4|1976|1976|1975.8|1976.4|1976|1976|1975.6|5508
1640766880000|2021-12-29 08:34:40|1976.2|1976|1977.2|1976.8|1977.2|1976.8|1976.2|1976|2496
1640766890000|2021-12-29 08:34:50|1977|1976.6|1978.6|1977.6|1978.8|1978|1977|1976.6|10221
1640766900000|2021-12-29 08:35:00|1978.4|1977.8|1978.2|1977.6|1978.6|1978|1977.8|1977.2|7776
1640766910000|2021-12-29 08:35:10|1978.4|1977.8|1978.4|1978|1979|1978.4|1978.4|1977.8|2944
1640766920000|2021-12-29 08:35:20|1978.6|1978.2|1978.8|1978.4|1979|1978.6|1978.6|1978|4140
1640766930000|2021-12-29 08:35:30||1978||1978.4||1978.4||1978|1166
1640766940000|2021-12-29 08:35:40|1979|1978.2|1979|1978.6|1979|1978.6|1979|1978.2|496
1640766950000|2021-12-29 08:35:50|1979.2|1978.8|1979.2|1978.8|1979.6|1979.2|1979.2|1978.8|2574
1640766960000|2021-12-29 08:36:00|1979.4|1979|1979.2|1978.8|1979.6|1979|1979.2|1978.8|1155
1640766970000|2021-12-29 08:36:10|1979.4|1979|1979.2|1978.8|1979.4|1979.2|1979.2|1978.6|1476
1640766980000|2021-12-29 08:36:20|1979.4|1979|1980|1979.8|1980.6|1980.2|1979.4|1979|11794
1640767000000|2021-12-29 08:36:40|1979.8|1979.6|1980.2|1979.8|1980.8|1980.2|1979.8|1979.6|5891
1640767010000|2021-12-29 08:36:50|1980.4|1980|1980.4|1980|1980.6|1980.4|1980.4|1980|2130
1640767020000|2021-12-29 08:37:00|1980.6|1980.2|1980.8|1980.2|1981|1980.6|1980.4|1980|1374
1640767030000|2021-12-29 08:37:10|1980.6|1980|1980.6|1980.2|1980.8|1980.6|1980.4|1980|517
1640767040000|2021-12-29 08:37:20|1980.4|1980|1980.4|1980.2|1980.4|1980.2|1980.4|1980|304
1640767050000|2021-12-29 08:37:30|1980.6|1980.4|1980.2|1980|1980.8|1980.4|1980.2|1980|2513
1640767060000|2021-12-29 08:37:40|1980|1979.8|1979.6|1979|1980.2|1980|1979.4|1979|3057
1640767070000|2021-12-29 08:37:50|1979.4|1978.8|1978.6|1978|1979.4|1978.8|1978.6|1977.6|2185
1640767080000|2021-12-29 08:38:00|1978.4|1977.8|1978.4|1978|1978.6|1978.4|1978|1977.6|715
1640767090000|2021-12-29 08:38:10|1978.6|1978.2|1978.4|1977.8|1978.6|1978.4|1978|1977.6|4309
1640767100000|2021-12-29 08:38:20|1978.2|1977.6|1977.2|1976.8|1978.2|1977.6|1977.2|1976.8|4679
1640767110000|2021-12-29 08:38:30|1977|1976.6|1977|1976.4|1977.2|1976.8|1976.8|1976.2|3041
1640767120000|2021-12-29 08:38:40|1976.8|1976.2|1976.6|1976.2|1976.8|1976.2|1976.6|1976|1402
1640767130000|2021-12-29 08:38:50||1976.4||1976||1976.4||1976|201
1640767140000|2021-12-29 08:39:00|1976.8|1976.2|1977|1976.2|1977|1976.8|1976.8|1976.2|2703
1640767150000|2021-12-29 08:39:10|1976.8|1976.4|1977.6|1977.2|1978|1977.4|1976.8|1976.4|3317
1640767160000|2021-12-29 08:39:20|1977|1977|1978.4|1977.8|1978.4|1977.8|1977|1976.8|662
1640767170000|2021-12-29 08:39:30|1978.2|1977.6|1978|1977.6|1978.4|1977.8|1978|1977.4|150
1640767180000|2021-12-29 08:39:40||1977.8||1977.8||1977.8||1977.6|0
1640767190000|2021-12-29 08:39:50|1977.8|1977.6|1977.6|1977.2|1977.8|1977.6|1977.6|1977.2|2127
1640767200000|2021-12-29 08:40:00|1977.8|1977.4|1977.6|1977.2|1977.8|1977.6|1977.6|1977|2148
1640767210000|2021-12-29 08:40:10||1977||1977||1977.2||1977|280
1640767220000|2021-12-29 08:40:20||1977.2||1977.4||1977.4||1977|180
1640767230000|2021-12-29 08:40:30|1977.8|1977.6|1978.4|1978|1978.6|1978.2|1977.8|1977.6|2725
1640767240000|2021-12-29 08:40:40|1978.6|1978.2|1978.8|1978.2|1979|1978.6|1978.4|1978|127
1640767250000|2021-12-29 08:40:50|1978.6|1978.4|1978.4|1978|1978.8|1978.4|1978.4|1978|750
1640767260000|2021-12-29 08:41:00|1978.6|1978.2|1978|1977.6|1978.6|1978.2|1978|1977.6|3824
1640767270000|2021-12-29 08:41:10|1977.8|1977.8|1977.8|1977.2|1977.8|1977.8|1977.8|1977.2|3243
1640767280000|2021-12-29 08:41:20|1977.6|1977|1977.8|1977.2|1977.8|1977.4|1977.4|1977|1456
1640767290000|2021-12-29 08:41:30|1978|1977.4|1978|1977.6|1978|1977.6|1978|1977.2|272
1640767300000|2021-12-29 08:41:40|1978.2|1977.8|1978.4|1977.8|1978.4|1978.2|1978.2|1977.8|550
1640767310000|2021-12-29 08:41:50||1978||1978||1978||1978|100
1640767320000|2021-12-29 08:42:00|1978.6|1978.2|1978.4|1977.8|1979|1978.6|1978.2|1977.8|6375
1640767330000|2021-12-29 08:42:10|1978.2|1977.6|1978|1977.6|1978.2|1977.6|1978|1977.6|241
1640767340000|2021-12-29 08:42:20|1978.2|1977.8|1977.6|1977.2|1978.2|1977.8|1977.4|1977|2771
1640767350000|2021-12-29 08:42:30|1977.4|1977|1977.4|1977|1977.4|1977.2|1977.2|1977|1518
1640767360000|2021-12-29 08:42:40|1977.2|1976.8|1977.4|1977|1977.4|1977|1977.2|1976.6|4355
1640767370000|2021-12-29 08:42:50|1977.2|1977.2|1977.4|1977|1977.4|1977.2|1977.2|1977|1265
1640767380000|2021-12-29 08:43:00|1977.6|1977.2|1978.6|1978|1978.6|1978.2|1977.6|1977.2|909
1640767390000|2021-12-29 08:43:10|1978.8|1978.2|1978.6|1978.2|1979|1978.4|1978.4|1978|2820
1640767400000|2021-12-29 08:43:20|1978.8|1978.4|1978.6|1978|1979|1978.4|1978.6|1978|2288
1640767410000|2021-12-29 08:43:30||1978.2||1978.2||1978.2||1978.2|712
1640767420000|2021-12-29 08:43:40||1978||1978.2||1978.2||1978|0
1640767430000|2021-12-29 08:43:50|1978.4|1978|1979|1978.2|1979|1978.6|1978.4|1978|3661
1640767440000|2021-12-29 08:44:00|1978.8||1978.6||1978.8||1978.6||16
1640767450000|2021-12-29 08:44:10|1978.4|1978|1978.2|1977.8|1978.4|1978|1978|1977.4|4000
1640767460000|2021-12-29 08:44:20|1978|1977.6|1977.8|1977.4|1978|1977.6|1977.4|1977.2|3620
1640767470000|2021-12-29 08:44:30|1978|1977.6|1978|1977.6|1978.2|1977.8|1978|1977.6|742
1640767490000|2021-12-29 08:44:50|1978.2|1977.8|1978.6|1978|1979|1978.4|1978.2|1977.8|4486
1640767500000|2021-12-29 08:45:00|1978.4|1978.2|1978.6|1978.2|1978.6|1978.2|1978.4|1978|755
1640767510000|2021-12-29 08:45:10|1978.8|1978.4|1979.4|1979|1979.6|1979.2|1978.8|1978.4|3155
1640767520000|2021-12-29 08:45:20|1979.6||1979.6||1979.8||1979.6||127
1640767530000|2021-12-29 08:45:30|1979.8|1979.2|1979.6|1979.2|1980|1979.4|1979.6|1979.2|1197
1640767540000|2021-12-29 08:45:40|1979.8|1979.4|1979.6|1979.4|1980|1979.6|1979.6|1979.2|1060
1640767550000|2021-12-29 08:45:50|1979.8|1979.2|1979.4|1979|1979.8|1979.2|1979.2|1979|1049
1640767560000|2021-12-29 08:46:00|1979.2|1979.2|1979.2|1978.8|1979.2|1979.2|1979.2|1978.6|0
1640767570000|2021-12-29 08:46:10|1979.6|1979|1979.2|1978.8|1979.6|1979.4|1979.2|1978.8|2287
1640767580000|2021-12-29 08:46:20|1979.4|1979|1979.4|1979|1979.4|1979|1979.4|1979|32
1640767590000|2021-12-29 08:46:30|1979.2|1978.8|1978.6|1978.2|1979.2|1978.8|1978.6|1978.2|6690
1640767600000|2021-12-29 08:46:40|1978.8|1978.4|1979.2|1978.8|1979.2|1978.8|1978.4|1978.2|8942
1640767610000|2021-12-29 08:46:50|1979.4|1979|1979.4|1979.2|1979.4|1979.2|1979.2|1979|0
1640767620000|2021-12-29 08:47:00|1979.6|1979.4|1980|1979.6|1980|1979.6|1979.6|1979.2|5308
1640767630000|2021-12-29 08:47:10|1979.8|1979.8|1980.2|1979.8|1980.4|1980.2|1979.8|1979.8|8065
1640767640000|2021-12-29 08:47:20|1980|1980|1980.2|1979.8|1980.4|1980|1980|1979.6|2258
1640767650000|2021-12-29 08:47:30|1980|1979.6|1980|1979.6|1980|1979.8|1979.8|1979.6|1074
1640767660000|2021-12-29 08:47:40|1980.2|1979.8|1980.4|1980|1980.6|1980.2|1980.2|1979.6|0
1640767670000|2021-12-29 08:47:50|1980.2|1979.8|1979.8|1979.6|1980.2|1979.8|1979.6|1979.2|1577
1640767680000|2021-12-29 08:48:00|1979.6|1979.2|1979.6|1979.4|1979.6|1979.4|1979.4|1979.2|1399
1640767690000|2021-12-29 08:48:10|1979.8|1979.2|1979.8|1979.4|1979.8|1979.6|1979.8|1979.2|394
1640767700000|2021-12-29 08:48:20|1980|1979.2|1980.4|1979.8|1980.4|1980|1980|1979.2|1159
1640767720000|2021-12-29 08:48:40||1980||1980.2||1980.2||1980|777
1640767730000|2021-12-29 08:48:50|1980.6|1980.4|1981.4|1981|1981.6|1981.4|1980.6|1980.4|18982
1640767740000|2021-12-29 08:49:00|1981.2|1980.8|1980.4|1980|1981.2|1980.8|1980.4|1980|3247
1640767760000|2021-12-29 08:49:20|1980.2|1979.8|1980|1979.4|1980.2|1980|1980|1979.4|504
1640767770000|2021-12-29 08:49:30|1979.8|1979.2|1978.8|1978.4|1979.8|1979.2|1978.8|1978.4|4034
1640767780000|2021-12-29 08:49:40|1978.6|1978.6|1979|1978.6|1979|1978.8|1978.6|1978.4|3201
1640767790000|2021-12-29 08:49:50|1979.2|1978.8|1979.6|1979|1979.6|1979.4|1979.2|1978.6|284
1640767800000|2021-12-29 08:50:00|1979.4|1979.2|1980|1979.8|1980|1979.8|1979.4|1979|500
1640767810000|2021-12-29 08:50:10|1980.2|1980|1980.4|1980.2|1980.4|1980.2|1980.2|1980|11135
1640767820000|2021-12-29 08:50:20|1980.2|1980|1980.8|1980.2|1980.8|1980.4|1980|1979.6|5034
1640767830000|2021-12-29 08:50:30|1981|1980.4|1980.8|1980.6|1981.2|1980.6|1980.8|1980.4|2776
1640767840000|2021-12-29 08:50:40|1981|1980.8|1981|1980.8|1981.2|1980.8|1980.8|1980.6|1244
1640767850000|2021-12-29 08:50:50|1981.4|1981|1981.4|1981|1981.4|1981|1981.2|1981|703
1640767860000|2021-12-29 08:51:00|1981.2|1980.8|1980.8|1980.4|1981.2|1980.8|1980.8|1980.4|1213
1640767870000|2021-12-29 08:51:10|1981|1980.6|1981|1980.8|1981|1980.8|1981|1980.6|869
1640767880000|2021-12-29 08:51:20|1981.2|1981|1981|1980.8|1981.6|1981.2|1981|1980.8|2575
1640767890000|2021-12-29 08:51:30|1980.8|1980.6|1981|1980.6|1981|1980.8|1980.8|1980.4|0
1640767900000|2021-12-29 08:51:40|1981.2|1980.8|1981.4|1980.8|1981.4|1981|1981.2|1980.8|0
1640767910000|2021-12-29 08:51:50|1981.2|1981|1981|1980.6|1981.2|1981|1981|1980.6|1110
1640767920000|2021-12-29 08:52:00|1980.8|1980.4|1980.8|1980.4|1980.8|1980.6|1980.6|1980.4|0
1640767930000|2021-12-29 08:52:10|1981|1980.6|1981.4|1981|1981.8|1981.4|1981|1980.6|7521
1640767940000|2021-12-29 08:52:20|1981.2|1980.6|1981.2|1980.8|1981.4|1980.8|1981|1980.6|8979
1640767950000|2021-12-29 08:52:30|1981|1980.6|1981.2|1980.6|1981.2|1980.8|1980.8|1980.6|1714
1640767960000|2021-12-29 08:52:40|1981|1980.8|1981|1980.6|1981|1980.8|1981|1980.6|0
1640767970000|2021-12-29 08:52:50|1980.8|1980.4|1980.8|1980.2|1980.8|1980.4|1980.6|1980.2|2774
1640767980000|2021-12-29 08:53:00||1980.4||1980.4||1980.4||1980.2|0
1640767990000|2021-12-29 08:53:10|1980.6|1980.2|1980.2|1980|1980.6|1980.2|1980|1979.6|3364
1640768000000|2021-12-29 08:53:20|1980|1979.8|1979.4|1979|1980.4|1980|1979.2|1978.8|5078
1640768010000|2021-12-29 08:53:30|1979.2|1978.8|1979.4|1979|1979.4|1979|1979|1978.6|592
1640768020000|2021-12-29 08:53:40|1979.6|1979.2|1979.4|1979|1979.6|1979.4|1979.2|1978.8|3076
1640768030000|2021-12-29 08:53:50|1979.6|1979.2|1980|1979.6|1980.2|1980|1979.6|1979.2|17338
1640768040000|2021-12-29 08:54:00|1979.8|1979.4|1979.8|1979.6|1980|1979.6|1979.8|1979.4|500
1640768050000|2021-12-29 08:54:10|1980|1979.4|1980|1979.8|1980|1979.8|1979.8|1979.4|1567
1640768060000|2021-12-29 08:54:20|1979.6|1979.6|1979.6|1979.2|1979.8|1979.8|1979.4|1979.2|1778
1640768070000|2021-12-29 08:54:30|1979.8|1979.4|1979|1978.6|1979.8|1979.4|1979|1978.6|1427
1640768080000|2021-12-29 08:54:40|1979.2|1978.8|1979.2|1979|1979.8|1979.2|1979.2|1978.8|759
1640768090000|2021-12-29 08:54:50|1979.4|1978.8|1979.8|1979.2|1979.8|1979.2|1979.4|1978.8|232
1640768100000|2021-12-29 08:55:00|1979.6|1979.4|1979.6|1979.2|1979.8|1979.6|1979.4|1979.2|2157
1640768110000|2021-12-29 08:55:10|1979.4|1979.4|1980|1979.6|1980|1979.8|1979.4|1979.4|127
1640768120000|2021-12-29 08:55:20|1980.2|1979.8|1980.2|1979.8|1980.4|1980|1980.2|1979.8|10916
1640768130000|2021-12-29 08:55:30|1980.4|1980|1980.6|1980|1980.6|1980|1980.4|1980|0
1640768140000|2021-12-29 08:55:40|1980.4||1980.4||1980.4||1980.4||0
1640768150000|2021-12-29 08:55:50|1980.2|1980.2|1980.2|1980|1980.4|1980.2|1980.2|1980|192
1640768160000|2021-12-29 08:56:00|1980|1979.8|1980.4|1979.8|1980.4|1980.2|1980|1979.6|3031
1640768170000|2021-12-29 08:56:10|1980.2|1980|1980.4|1979.8|1980.4|1980.2|1980.2|1979.8|6
1640768180000|2021-12-29 08:56:20|1980.2|1980|1980.4|1980|1980.4|1980|1980.2|1980|0
1640768190000|2021-12-29 08:56:30||1980.2||1980.2||1980.2||1980.2|0
1640768200000|2021-12-29 08:56:40|1980.2|1980|1980.2|1979.8|1980.2|1980|1980|1979.8|3400
1640768210000|2021-12-29 08:56:50|1980|1979.6|1980|1979.6|1980|1979.8|1980|1979.6|281
1640768220000|2021-12-29 08:57:00|1979.8|1979.4|1979.2|1978.8|1979.8|1979.4|1979.2|1978.8|1478
1640768230000|2021-12-29 08:57:10|1979|1978.6|1978.4|1978|1979|1978.6|1978.2|1977.8|5687
1640768240000|2021-12-29 08:57:20|1978.6|1978.2|1978.6|1978.4|1978.6|1978.4|1978.6|1978.2|642
1640768250000|2021-12-29 08:57:30|1978.8|1978.6|1978.4|1978|1978.8|1978.6|1978.2|1977.8|5726
1640768260000|2021-12-29 08:57:40|1978.2|1977.8|1977.6|1977.2|1978.4|1978|1977.2|1977|6724
1640768270000|2021-12-29 08:57:50|1977.4|1977|1977.4|1977|1977.6|1977.2|1977.2|1977|501
1640768280000|2021-12-29 08:58:00|1977.2|1976.8|1977.2|1977|1977.4|1977.2|1977.2|1976.8|3556
1640768290000|2021-12-29 08:58:10|1977.4|1977.2|1977.6|1977.4|1978|1977.8|1977.4|1977.2|1502
1640768300000|2021-12-29 08:58:20|1977.4|1977.2|1977.2|1977|1977.4|1977.2|1977.2|1976.8|13448
1640768310000|2021-12-29 08:58:30|1977|1976.8|1977.4|1977|1977.4|1977.2|1977|1976.6|2309
1640768320000|2021-12-29 08:58:40|1977|1977.2|1977|1976.6|1977.2|1977.2|1976.8|1976.4|8734
1640768330000|2021-12-29 08:58:50|1976.8|1976.4|1977.2|1976.8|1977.2|1977|1976.8|1976.4|1856
1640768340000|2021-12-29 08:59:00|1977.4|1977|1978.2|1977.8|1978.2|1977.8|1977.4|1977|2268
1640768350000|2021-12-29 08:59:10|1978|1978|1978|1977.6|1978|1978|1977.8|1977.6|174
1640768360000|2021-12-29 08:59:20|1978.2|1977.8|1977.8|1977.4|1978.4|1977.8|1977.8|1977.2|200
1640768370000|2021-12-29 08:59:30||1977.2||1977.2||1977.4||1977.2|0
1640768380000|2021-12-29 08:59:40|1977.4|1977.4|1978.2|1977.8|1978.2|1977.8|1977.4|1977.2|920
1640768390000|2021-12-29 08:59:50|1978.4|1978|1978.4|1978|1978.8|1978.4|1978.2|1978|6202
1640768400000|2021-12-29 09:00:00|1978.6|1978.2|1979|1978.4|1979|1978.6|1978.6|1978|2262
1640768410000|2021-12-29 09:00:10|1978.8|1978.2|1977.6|1977.2|1978.8|1978.2|1977.6|1977|2705
1640768420000|2021-12-29 09:00:20|1978|1977.4|1977.6|1977.2|1978|1977.6|1977.6|1977.2|655
1640768430000|2021-12-29 09:00:30|1977.4|1977.4|1976.8|1976.4|1977.4|1977.4|1976.8|1976.2|2732
1640768440000|2021-12-29 09:00:40|1976.6|1976.2|1976.4|1976.2|1976.6|1976.2|1976.4|1976.2|0
1640768450000|2021-12-29 09:00:50|1976.2|1976|1976.2|1976|1976.4|1976.2|1975.8|1975.4|6118
1640768460000|2021-12-29 09:01:00|1976.4|1976.2|1976.4|1976|1976.6|1976.2|1976.4|1976|584
1640768470000|2021-12-29 09:01:10|1976.2|1975.8|1976.6|1976.4|1976.6|1976.4|1976|1975.6|88
1640768480000|2021-12-29 09:01:20|1976.8|1976.2|1976.6|1976.4|1976.8|1976.6|1976.6|1976.2|2204
1640768490000|2021-12-29 09:01:30|1976.8|1976.6|1976.8|1976.6|1976.8|1976.6|1976.8|1976.4|127
1640768500000|2021-12-29 09:01:40|1976.6|1976.4|1976.2|1975.8|1976.6|1976.4|1976.2|1975.6|2813
1640768510000|2021-12-29 09:01:50|1976.6|1976|1976.6|1976.2|1976.8|1976.6|1976.4|1976|4106
1640768520000|2021-12-29 09:02:00|1976.8|1976.4|1977.4|1976.8|1977.4|1976.8|1976.8|1976.4|627
1640768530000|2021-12-29 09:02:10||1977||1977.2||1977.2||1977|0
1640768540000|2021-12-29 09:02:20|1977.8|1977.4|1977.4|1977.2|1977.8|1977.4|1977.4|1977.2|993
1640768550000|2021-12-29 09:02:30|1977.2|1977|1977.4|1977|1977.8|1977.2|1977.2|1977|4025
1640768560000|2021-12-29 09:02:40|1977.6|1977.2|1977.6|1977.2|1977.8|1977.4|1977.6|1977|2359
1640768570000|2021-12-29 09:02:50|||||||||489
1640768580000|2021-12-29 09:03:00|1977.8|1977.4|1977.8|1977.4|1977.8|1977.4|1977.8|1977.4|627
1640768590000|2021-12-29 09:03:10|1977.6||1977.8||1977.8||1977.6||0
1640768600000|2021-12-29 09:03:20|1977.6|1977.2|1977.8|1977.4|1977.8|1977.4|1977.2|1976.8|2598
1640768610000|2021-12-29 09:03:30|1977.6|1977.2|1977.2|1977|1977.6|1977.2|1977.2|1977|2276
1640768620000|2021-12-29 09:03:40|1977|1976.8|1976.8|1976.4|1977|1976.8|1976.8|1976.4|1112
1640768630000|2021-12-29 09:03:50|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1976.4|1976|275
1640768640000|2021-12-29 09:04:00|1976.8|1976.2|1976.8|1976.4|1976.8|1976.4|1976.8|1976.2|127
1640768650000|2021-12-29 09:04:10|1977|1976.6|1976.4|1975.8|1977|1976.6|1976.2|1975.8|3020
1640768660000|2021-12-29 09:04:20|1976.8|1976|1976.2|1975.8|1976.8|1976.4|1976|1975.6|3895
1640768670000|2021-12-29 09:04:30|1976|1975.6|1976.6|1976.2|1976.6|1976.4|1976|1975.6|2363
1640768680000|2021-12-29 09:04:40|1976.4|1976.4|1976.4|1976|1976.4|1976.4|1976.2|1976|2389
1640768690000|2021-12-29 09:04:50|1976.2|1975.8|1976.2|1976|1976.2|1976|1976|1975.8|1300
1640768700000|2021-12-29 09:05:00|1976|1975.8|1976.2|1975.8|1976.4|1976.2|1976|1975.6|1419
1640768710000|2021-12-29 09:05:10|1976|1976|1976.2|1975.8|1976.2|1976|1976|1975.8|2561
1640768720000|2021-12-29 09:05:20|1976||1976||1976.2||1976||1000
1640768730000|2021-12-29 09:05:30|1976.4|1976|1976.8|1976.2|1977.6|1977|1976.4|1976|4794
1640768740000|2021-12-29 09:05:40||1976.4||1976.4||1976.4||1976.2|0
1640768750000|2021-12-29 09:05:50|1977|1976.6|1976.8|1976.6|1977|1976.8|1976.8|1976.6|2211
1640768760000|2021-12-29 09:06:00|1977|1976.8|1976.8|1976.4|1977|1976.8|1976.6|1976.4|467
1640768770000|2021-12-29 09:06:10|1977|1976.6|1977|1976.6|1977|1976.6|1977|1976.6|0
1640768780000|2021-12-29 09:06:20|1976.8|1976.4|1976.6|1976.4|1976.8|1976.4|1976.6|1976.2|1410
1640768790000|2021-12-29 09:06:30|1976.4|1976.2|1976.4|1976|1976.4|1976.2|1976|1975.8|1727
1640768800000|2021-12-29 09:06:40|1976.6|1976.2|1976.6|1976.2|1976.8|1976.2|1976.6|1976.2|592
1640768810000|2021-12-29 09:06:50|1976.4|1976|1976.4|1976|1976.6|1976.2|1976.4|1976|0
1640768820000|2021-12-29 09:07:00|1976.6|1976.2|1976|1975.6|1976.6|1976.2|1976|1975.6|1133
1640768830000|2021-12-29 09:07:10|1976.2|1975.4|1976.4|1976|1976.4|1976|1975.8|1975.4|2511
1640768840000|2021-12-29 09:07:20|1976.6|1976.2|1976.8|1976.4|1976.8|1976.4|1976.6|1976.2|0
1640768850000|2021-12-29 09:07:30||1976.2||1976.2||1976.4||1976.2|0
1640768860000|2021-12-29 09:07:40|1976.6|1976.4|1976.6|1976.2|1976.6|1976.4|1976.4|1976.2|2199
1640768870000|2021-12-29 09:07:50|1976.4|1976|1976.4|1976|1976.4|1976|1976.4|1976|152
1640768880000|2021-12-29 09:08:00|1976.2|1976.2|1975.8|1975.4|1976.2|1976.2|1975.6|1975.2|6548
1640768890000|2021-12-29 09:08:10|1975.6|1975.2|1975.4|1975|1975.6|1975.2|1975.2|1974.8|6479
1640768900000|2021-12-29 09:08:20|1975.2|1974.8|1975|1974.6|1975.2|1974.8|1975|1974.6|2000
1640768910000|2021-12-29 09:08:30|1974.8||1975||1975||1974.8||0
1640768920000|2021-12-29 09:08:40|1975.2|1974.8|1975|1974.6|1975.4|1975.2|1974.8|1974.6|2354
1640768930000|2021-12-29 09:08:50|1975.2|1974.8|1975.2|1974.8|1975.2|1974.8|1975|1974.8|797
1640768940000|2021-12-29 09:09:00|1975.4|1975|1975.6|1975.2|1975.8|1975.4|1975.4|1975|1755
1640768950000|2021-12-29 09:09:10|1975.4|1975|1975.2|1974.8|1975.4|1975|1975|1974.6|811
1640768960000|2021-12-29 09:09:20|1975.4|1975|1975.6|1975.4|1975.6|1975.4|1975.4|1975|0
1640768970000|2021-12-29 09:09:30|1975.8|1975.2|1976|1975.6|1976|1975.6|1975.8|1975.2|393
1640768980000|2021-12-29 09:09:40|1975.8|1975.4|1975.6|1975.2|1975.8|1975.6|1975.6|1975|3571
1640768990000|2021-12-29 09:09:50|1975.8|1975.4|1975.6|1975.2|1975.8|1975.4|1975.6|1975.2|350
1640769000000|2021-12-29 09:10:00|1975.8|1975|1975.4|1975|1975.8|1975|1975.2|1975|0
1640769020000|2021-12-29 09:10:20|1975.6|1975.2|1975.8|1975.4|1975.8|1975.6|1975.6|1975.2|1380
1640769030000|2021-12-29 09:10:30|1976|1975.6|1976.2|1976|1976.4|1976|1976|1975.6|505
1640769040000|2021-12-29 09:10:40|1976.4|1975.8|1976.2|1975.6|1976.4|1976|1976.2|1975.6|0
1640769050000|2021-12-29 09:10:50|1976|1975.4|1975.6|1975.4|1976|1975.4|1975.4|1975.2|6628
1640769060000|2021-12-29 09:11:00|1975.4|1975.2|1976.2|1975.8|1976.2|1975.8|1975.4|1975.2|347
1640769070000|2021-12-29 09:11:10||1976||1976||1976||1975.8|703
1640769080000|2021-12-29 09:11:20|1976.4|1976.2|1976.6|1976.2|1976.8|1976.6|1976.4|1976|4109
1640769090000|2021-12-29 09:11:30|1976.8|1976.4|1977|1976.8|1977|1976.8|1976.6|1976.4|129
1640769100000|2021-12-29 09:11:40|1977.2|1977|1977.2|1977|1977.2|1977|1977.2|1977|450
1640769110000|2021-12-29 09:11:50|1977|1976.8|1977.2|1976.8|1977.2|1976.8|1977|1976.8|0
1640769120000|2021-12-29 09:12:00|1977|1977|1976.8|1976.4|1977|1977|1976.8|1976.4|4962
1640769130000|2021-12-29 09:12:10|1976.6|1976.6|1976.8|1976.4|1976.8|1976.6|1976.6|1976.4|317
1640769150000|2021-12-29 09:12:30|1976.6|1976.6|1977|1976.6|1977|1976.6|1976.6|1976.6|127
1640769160000|2021-12-29 09:12:40|1976.8|1976.4|1976.8|1976.4|1976.8|1976.4|1976.6|1976.4|330
1640769170000|2021-12-29 09:12:50|1976.6|1976.2|1976.4|1976|1976.6|1976.2|1976.2|1975.8|939
1640769180000|2021-12-29 09:13:00|1976.6|1976.2|1976.8|1976.6|1976.8|1976.6|1976.6|1976.2|1468
1640769190000|2021-12-29 09:13:10|1976.6|1976.4|1976.6|1976.2|1977|1976.6|1976.4|1976|6108
1640769200000|2021-12-29 09:13:20|1976.8|1976.4|1976.2|1976|1976.8|1976.4|1976.2|1976|1054
1640769210000|2021-12-29 09:13:30|1976.4|1976.2|1976.8|1976.4|1976.8|1976.4|1976.4|1976.2|211
1640769220000|2021-12-29 09:13:40|1976.6|1976.2|1976.8|1976.2|1976.8|1976.6|1976.4|1976|128
1640769230000|2021-12-29 09:13:50|1976.6|1976|1974.2|1974|1976.6|1976|1974.2|1974|40947
1640769240000|2021-12-29 09:14:00|1974.4|1974.2|1974.6|1974.4|1975|1974.6|1974.2|1974|4182
1640769260000|2021-12-29 09:14:20|1974.8|1974.6|1975|1974.8|1975|1974.8|1974.8|1974.4|2958
1640769270000|2021-12-29 09:14:30|1974.8|1974.6|1974.2|1974|1974.8|1974.6|1974.2|1974|8475
1640769280000|2021-12-29 09:14:40|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|631
1640769290000|2021-12-29 09:14:50|1974.2|1973.6|1974.2|1973.8|1974.2|1974|1974.2|1973.6|1748
1640769300000|2021-12-29 09:15:00|1974|1973.6|1973.6|1973.4|1974|1973.6|1973.6|1973.4|527
1640769310000|2021-12-29 09:15:10|1973.8|1973.6|1974|1973.6|1974|1973.8|1973.8|1973.4|599
1640769320000|2021-12-29 09:15:20|1974.2|1973.4|1974.2|1973.6|1974.2|1973.6|1974.2|1973.4|0
1640769330000|2021-12-29 09:15:30|1974|1973.8|1974|1973.4|1974|1973.8|1974|1973.4|0
1640769340000|2021-12-29 09:15:40||1973.6||1973.6||1973.6||1973.6|0
1640769350000|2021-12-29 09:15:50|1973.8|1973.4|1973.4|1972.8|1973.8|1973.4|1973.2|1972.6|3069
1640769360000|2021-12-29 09:16:00|1973.2|1973|1973.2|1972.8|1973.4|1973|1973.2|1972.8|500
1640769370000|2021-12-29 09:16:10|1973||1973||1973||1973||0
1640769380000|2021-12-29 09:16:20|1973.2|1973|1973.4|1973.2|1973.4|1973.2|1973.2|1972.8|1638
1640769390000|2021-12-29 09:16:30|1973.2|1973|1973.4|1973.2|1973.8|1973.6|1973.2|1973|7960
1640769400000|2021-12-29 09:16:40|1973.2|1973|1973.2|1973|1973.2|1973|1973.2|1973|3682
1640769410000|2021-12-29 09:16:50|1973.4|1973.2|1973.4|1973|1973.4|1973.2|1973.2|1973|569
1640769420000|2021-12-29 09:17:00|1973.2||1973.2||1973.2||1973.2||0
1640769430000|2021-12-29 09:17:10|1973|1972.8|1972.6|1972.2|1973|1972.8|1972.6|1972.2|5104
1640769440000|2021-12-29 09:17:20|1972.4|1972.4|1972.4|1972|1972.4|1972.4|1972.4|1972|2339
1640769450000|2021-12-29 09:17:30|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|1972.2|1971.8|943
1640769460000|2021-12-29 09:17:40|1972.4|1972|1972.2|1971.8|1972.6|1972.2|1972.2|1971.8|2427
1640769470000|2021-12-29 09:17:50|1972.4|1972|1972.4|1972|1972.4|1972.2|1972|1971.8|6489
1640769480000|2021-12-29 09:18:00|1972.2|1971.8|1972.2|1971.8|1972.4|1972|1972.2|1971.8|0
1640769490000|2021-12-29 09:18:10|1972.4|1972|1972.4|1972.2|1972.4|1972.2|1972.4|1972|200
1640769500000|2021-12-29 09:18:20|1972.6|1972.4|1972.6|1972.2|1972.8|1972.4|1972.4|1972|3706
1640769510000|2021-12-29 09:18:30||1972.4||1972.4||1972.4||1972.2|0
1640769520000|2021-12-29 09:18:40|1972.8|1972.6|1972.4|1972.2|1972.8|1972.6|1972.4|1972|2574
1640769530000|2021-12-29 09:18:50|1972.6|1972.4|1973|1972.6|1973|1972.8|1972.6|1972.4|1733
1640769540000|2021-12-29 09:19:00|1972.8|1972.8|1972.8|1972.6|1973|1972.8|1972.8|1972.6|2000
1640769550000|2021-12-29 09:19:10|1972.6|1972.4|1972.8|1972.4|1972.8|1972.4|1972.6|1972.4|2000
1640769560000|2021-12-29 09:19:20|1972.6|1972.2|1972.4|1971.8|1972.6|1972.2|1972.2|1971.8|2951
1640769570000|2021-12-29 09:19:30|1972.2|1972|1972.2|1972|1972.2|1972|1972|1971.6|3253
1640769580000|2021-12-29 09:19:40|1972.4|1971.8|1972.4|1972|1972.6|1972.4|1972.4|1971.6|2634
1640769590000|2021-12-29 09:19:50||1971.8||1972.2||1972.2||1971.8|0
1640769600000|2021-12-29 09:20:00|1972.2|1972|1971.6|1971|1972.2|1972|1971.4|1971|1791
1640769610000|2021-12-29 09:20:10|1971.4|1971.2|1971.6|1971.2|1971.6|1971.2|1971.4|1971|225
1640769620000|2021-12-29 09:20:20||1971||1971||1971||1971|0
1640769630000|2021-12-29 09:20:30|1971.8|1971.2|1972|1971.8|1972.4|1972|1971.8|1971.2|3341
1640769640000|2021-12-29 09:20:40|1971.8|1971.6|1971.6|1971.2|1971.8|1971.6|1971.4|1971|3880
1640769650000|2021-12-29 09:20:50|1971.4|1971|1971.2|1970.8|1971.4|1971|1970.8|1970.6|2124
1640769660000|2021-12-29 09:21:00|1971.4|1971|1971.4|1971|1971.8|1971.2|1971.2|1970.6|1166
1640769670000|2021-12-29 09:21:10|1971.2|1970.8|1971.6|1971.4|1971.8|1971.4|1971.2|1970.8|877
1640769680000|2021-12-29 09:21:20|1971.8|1971.6|1971.6|1971.4|1972.2|1971.8|1971.6|1971.4|6725
1640769690000|2021-12-29 09:21:30|1971.8|1971.2|1971.4|1971.2|1971.8|1971.2|1971.2|1970.8|5281
1640769700000|2021-12-29 09:21:40|1971.6|1971|1971.6|1971.2|1971.6|1971.4|1971.6|1971|1167
1640769710000|2021-12-29 09:21:50|1971.8|1971.4|1972.6|1972.2|1972.6|1972.2|1971.8|1971.4|1175
1640769720000|2021-12-29 09:22:00|1972.4|1972.4|1972.6|1972.4|1972.6|1972.4|1972.4|1972.4|127
1640769730000|2021-12-29 09:22:10|1972.8|1972.6|1972.6|1972.2|1973|1972.8|1972.6|1972.2|3937
1640769740000|2021-12-29 09:22:20||1972.4||1972.4||1972.4||1972.4|0
1640769750000|2021-12-29 09:22:30|1972.8|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|1138
1640769760000|2021-12-29 09:22:40|1972.8|1972.6|1972.8|1972.6|1972.8|1972.8|1972.8|1972.6|2100
1640769770000|2021-12-29 09:22:50|1973|1972.8|1973|1972.8|1973|1972.8|1973|1972.8|127
1640769780000|2021-12-29 09:23:00||1972.6||1972.6||1972.8||1972.6|1492
1640769790000|2021-12-29 09:23:10|1972.8||1972.8||1972.8||1972.8||0
1640769800000|2021-12-29 09:23:20|1973|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.8|1566
1640769810000|2021-12-29 09:23:30|1972.8|1972.6|1973|1972.8|1973|1972.8|1972.8|1972.6|5705
1640769830000|2021-12-29 09:23:50|1973.2|1973|1973.6|1973.4|1974|1973.6|1973|1973|17534
1640769840000|2021-12-29 09:24:00|1973.4|1973.2|1973.4|1973|1973.4|1973.2|1973.2|1973|4520
1640769850000|2021-12-29 09:24:10|1973.2|1973.2|1973.2|1973|1973.2|1973.2|1973.2|1973|0
1640769860000|2021-12-29 09:24:20|1973|1972.8|1972.8|1972.4|1973|1972.8|1972.8|1972.4|4324
1640769870000|2021-12-29 09:24:30|1972.6|1972.6|1972.6|1972.4|1972.6|1972.6|1972.6|1972.4|1974
1640769880000|2021-12-29 09:24:40|1972.8|1972.6|1972.8|1972.6|1973|1972.6|1972.8|1972.6|919
1640769890000|2021-12-29 09:24:50|1973|1972.8|1973|1972.8|1973|1972.8|1973|1972.8|2141
1640769900000|2021-12-29 09:25:00|1972.8|1972.6|1972.8|1972.6|1973|1972.6|1972.8|1972.6|627
1640769910000|2021-12-29 09:25:10|1972.6|1972.4|1972.8|1972.4|1972.8|1972.6|1972.4|1972|6714
1640769920000|2021-12-29 09:25:20|1972.6|1972.2|1972.6|1972.4|1972.8|1972.4|1972.6|1972.2|0
1640769930000|2021-12-29 09:25:30|1972.8|1972.2|1972.4|1972|1972.8|1972.2|1972.2|1972|2206
1640769940000|2021-12-29 09:25:40||1972.2||1972.2||1972.2||1972.2|0
1640769950000|2021-12-29 09:25:50|1972.6|1972.4|1973.4|1973|1973.6|1973|1972.6|1972.4|936
1640769970000|2021-12-29 09:26:10|1973.6|1973.2|1974|1973.8|1974|1973.8|1973.6|1973.2|2059
1640769980000|2021-12-29 09:26:20|1974.2|1974|1974.2|1973.8|1974.2|1974|1974|1973.8|1082
1640769990000|2021-12-29 09:26:30|1974||1974||1974||1974||300
1640770000000|2021-12-29 09:26:40|1973.8|1973.6|1973.4|1973.2|1973.8|1973.6|1973|1972.6|2690
1640770010000|2021-12-29 09:26:50|1973.6||1973.4||1973.6||1973.4||259
1640770040000|2021-12-29 09:27:20|1973.6|1973.4|1973.4|1973.2|1973.6|1973.4|1973.4|1973.2|434
1640770060000|2021-12-29 09:27:40|1973.6|1973.4|1973.6|1973.2|1973.6|1973.4|1973.6|1973.2|675
1640770070000|2021-12-29 09:27:50|1973.4||1973.4||1973.4||1973.4||0
1640770080000|2021-12-29 09:28:00|1973.8|1973.4|1973.4|1973.2|1973.8|1973.4|1973.4|1973|3803
1640770090000|2021-12-29 09:28:10|1973.2|1973|1972.8|1972.4|1973.2|1973|1972.8|1972.4|2541
1640770100000|2021-12-29 09:28:20||1972.2||1972.4||1972.6||1972.2|0
1640770110000|2021-12-29 09:28:30||1972.2||1972.4||1972.4||1972.2|0
1640770130000|2021-12-29 09:28:50||1972.6||1972.6||1972.6||1972.6|436
1640770140000|2021-12-29 09:29:00|1973|1972.8|1973.4|1973.2|1973.4|1973.2|1973|1972.8|681
1640770150000|2021-12-29 09:29:10|1973.6|1973.4|1973.8|1973.4|1973.8|1973.6|1973.6|1973.2|5965
1640770160000|2021-12-29 09:29:20|1973.6|1973.2|1973|1972.6|1973.6|1973.4|1973|1972.6|2296
1640770170000|2021-12-29 09:29:30|1973.2|1972.8|1973.4|1973|1973.4|1973|1973|1972.8|170
1640770180000|2021-12-29 09:29:40|1973.2|1972.8|1973.2|1973|1973.4|1973.2|1973.2|1972.8|1650
1640770190000|2021-12-29 09:29:50|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|1973.4|1973.2|700
1640770200000|2021-12-29 09:30:00|1973.2|1973|1973|1972.6|1973.2|1973|1972.8|1972.4|2279
1640770210000|2021-12-29 09:30:10|1972.8|1972.4|1972.6|1972.2|1972.8|1972.6|1972.6|1972.2|2836
1640770220000|2021-12-29 09:30:20|1972.8|1972.4|1973|1972.6|1973|1972.6|1972.8|1972.4|3363
1640770230000|2021-12-29 09:30:30|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.6|3190
1640770240000|2021-12-29 09:30:40|1973.2|1973|1973.4|1973.2|1973.6|1973.2|1973.2|1973|214
1640770250000|2021-12-29 09:30:50|1973.2|1973|1973.2|1972.8|1973.2|1973|1973.2|1972.8|1
1640770260000|2021-12-29 09:31:00|1973|1972.6|1972.8|1972.4|1973|1972.6|1972.6|1972.2|4356
1640770270000|2021-12-29 09:31:10|1973|1972.6|1973|1972.6|1973|1972.8|1972.8|1972.6|4537
1640770280000|2021-12-29 09:31:20|1972.8|1972.8|1973|1972.6|1973|1972.8|1972.8|1972.6|195
1640770290000|2021-12-29 09:31:30|1972.8|1972.8|1973|1972.8|1973|1972.8|1972.8|1972.6|4578
1640770300000|2021-12-29 09:31:40|1973.2|1973|1973.8|1973.6|1973.8|1973.6|1972.8|1972.6|7439
1640770310000|2021-12-29 09:31:50|1974|1973.8|1974|1973.8|1974|1973.8|1974|1973.8|587
1640770320000|2021-12-29 09:32:00|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|1973.8|1973.6|2446
1640770330000|2021-12-29 09:32:10|1974|1973.8|1974|1973.6|1974|1973.8|1973.6|1973.4|3432
1640770340000|2021-12-29 09:32:20|1974.2|1973.8|1974.4|1974|1974.4|1974.2|1974.2|1973.8|3639
1640770350000|2021-12-29 09:32:30|1974.2|1973.8|1974.2|1974|1974.2|1974|1974.2|1973.8|338
1640770360000|2021-12-29 09:32:40|||||||||363
1640770370000|2021-12-29 09:32:50|||||||||590
1640770380000|2021-12-29 09:33:00|1974|1973.8|1973.4|1973.2|1974.2|1973.8|1973.4|1973|8305
1640770390000|2021-12-29 09:33:10|1973.6|1973.4|1973.4|1973|1973.6|1973.4|1973.2|1973|2700
1640770400000|2021-12-29 09:33:20|1973.2|1973.2|1973|1972.8|1973.2|1973.2|1973|1972.8|2750
1640770410000|2021-12-29 09:33:30|1972.8|1972.6|1972.8|1972.4|1973|1972.6|1972.8|1972.4|1777
1640770420000|2021-12-29 09:33:40|1972.6|1972.2|1971.8|1971.6|1972.6|1972.2|1971.6|1971.4|8080
1640770430000|2021-12-29 09:33:50|1971.6|1971.4|1971|1970.8|1971.6|1971.4|1971|1970.8|7335
1640770440000|2021-12-29 09:34:00|1970.8|1970.6|1971.4|1971|1971.4|1971.2|1970.8|1970.6|4856
1640770450000|2021-12-29 09:34:10||1971.2||1971.2||1971.2||1971|0
1640770460000|2021-12-29 09:34:20|1971.2|1971|1971.2|1971|1971.2|1971|1971.2|1971|127
1640770470000|2021-12-29 09:34:30|1971.4|1971.2|1971.4|1971|1971.6|1971.4|1971.4|1971|6460
1640770490000|2021-12-29 09:34:50||1971.2||1971.2||1971.2||1971.2|0
1640770500000|2021-12-29 09:35:00|1971.2|1971|1971.2|1971|1971.2|1971|1971.2|1971|60
1640770510000|2021-12-29 09:35:10|1971.4|1971.2|1971.4|1971|1972|1971.6|1971.2|1971|9099
1640770530000|2021-12-29 09:35:30|1971.6|1971.2|1971.4|1971|1971.6|1971.2|1971|1970.8|5103
1640770540000|2021-12-29 09:35:40|1971.2|1971.2|1971|1970.6|1971.2|1971.2|1971|1970.6|648
1640770550000|2021-12-29 09:35:50||1970.8||1970.6||1970.8||1970.6|127
1640770560000|2021-12-29 09:36:00||1970.8||1970.8||1970.8||1970.8|50
1640770570000|2021-12-29 09:36:10|1971.2|1970.6|1971.6|1971|1971.8|1971.4|1971|1970.6|2438
1640770580000|2021-12-29 09:36:20|1971.4|1971.4|1971.6|1971.2|1971.8|1971.4|1971.4|1971.2|635
1640770590000|2021-12-29 09:36:30|1971.8|1971|1971.6|1971.2|1971.8|1971.6|1971.6|1971|0
1640770600000|2021-12-29 09:36:40|1971.8|1971.4|1971.6|1971.2|1971.8|1971.4|1971.4|1971.2|588
1640770610000|2021-12-29 09:36:50|1971.4|1971.4|1971.6|1971.2|1971.6|1971.4|1971.4|1971.2|0
1640770620000|2021-12-29 09:37:00|1971.4|1971|1970.6|1970.2|1971.4|1971|1970.6|1970.2|3071
1640770640000|2021-12-29 09:37:20|1970.8|1970.4|1971.2|1971|1971.4|1971|1970.8|1970.2|1772
1640770650000|2021-12-29 09:37:30|1971.4|1971.2|1971.4|1971.2|1971.8|1971.4|1971.4|1971|1067
1640770660000|2021-12-29 09:37:40|1971.2|1971|1971|1970.8|1971.4|1971|1971|1970.8|3359
1640770670000|2021-12-29 09:37:50|1970.8|1970.6|1969.2|1968.8|1971|1970.8|1969.2|1968.8|23543
1640770680000|2021-12-29 09:38:00||1969||1969||1969||1968.8|1030
1640770690000|2021-12-29 09:38:10|1969|1968.8|1969.6|1969.4|1969.6|1969.4|1969|1968.8|3760
1640770700000|2021-12-29 09:38:20|1969.8|1969.6|1969.6|1969.4|1970|1969.8|1969.4|1969.2|7384
1640770710000|2021-12-29 09:38:30|1969.8|1969.6|1969.8|1969.6|1970|1969.8|1969.6|1969.6|5362
1640770720000|2021-12-29 09:38:40|1969.6|1969.4|1969.4|1969.2|1969.6|1969.4|1969.2|1968.8|2109
1640770730000|2021-12-29 09:38:50|1969.2|1969|1969.4|1969|1969.8|1969.4|1969.2|1968.8|1148
1640770740000|2021-12-29 09:39:00|1969.6|1969.2|1969.8|1969.6|1969.8|1969.6|1969.6|1969.2|534
1640770750000|2021-12-29 09:39:10|1969.6|1969.4|1970|1969.6|1970|1969.6|1969.6|1969.2|5127
1640770760000|2021-12-29 09:39:20|1969.8|1969.8|1970.4|1970.2|1970.6|1970.2|1969.8|1969.8|1708
1640770770000|2021-12-29 09:39:30|||||||||450
1640770780000|2021-12-29 09:39:40|1970.2|1970|1970.4|1970|1970.4|1970|1970.2|1969.8|425
1640770790000|2021-12-29 09:39:50|1970.2|1970.2|1970.4|1970|1970.4|1970.2|1970.2|1970|131
1640770800000|2021-12-29 09:40:00|1970.6|1970.2|1970.8|1970.4|1971|1970.6|1970.6|1970|1279
1640770810000|2021-12-29 09:40:10|1971|1970.6|1971.6|1971.2|1971.6|1971.2|1971|1970.6|100
1640770820000|2021-12-29 09:40:20|1971.8|1971.4|1972|1971.6|1972|1971.6|1971.6|1971.4|1293
1640770830000|2021-12-29 09:40:30|1971.8|1971.8|1972|1971.6|1972|1971.8|1971.8|1971.6|627
1640770840000|2021-12-29 09:40:40|1972.2|1971.8|1972.4|1972|1972.4|1972|1972|1971.6|792
1640770850000|2021-12-29 09:40:50|1972.2|1971.8|1971.8|1971.4|1972.4|1972|1971.6|1971.2|708
1640770860000|2021-12-29 09:41:00||1971.6||1971.4||1971.6||1971.4|0
1640770870000|2021-12-29 09:41:10||1971.6||1971.6||1971.6||1971.6|0
1640770880000|2021-12-29 09:41:20|1971.6|1971.4|1971.8|1971.4|1971.8|1971.4|1971.6|1971.4|127
1640770890000|2021-12-29 09:41:30||1971.6||1971.6||1971.6||1971.6|1000
1640770900000|2021-12-29 09:41:40|1971.6|1971.4|1971.8|1971.4|1972|1971.6|1971.4|1971|2847
1640770910000|2021-12-29 09:41:50|1972|1971.2|1971.8|1971.4|1972.2|1971.8|1971.8|1971.2|1363
1640770920000|2021-12-29 09:42:00|1971.6|1971.2|1971.8|1971.2|1971.8|1971.4|1971.4|1971|0
1640770930000|2021-12-29 09:42:10|1971.6|1971|1971.4|1971|1971.6|1971|1971.4|1971|661
1640770940000|2021-12-29 09:42:20|1971.2|1970.8|1971.2|1971|1971.2|1971|1971|1970.6|2012
1640770950000|2021-12-29 09:42:30||1970.8||1970.8||1971||1970.8|702
1640770960000|2021-12-29 09:42:40|1971|1970.6|1969.6|1969.2|1971|1970.6|1969.4|1969.2|10083
1640770970000|2021-12-29 09:42:50|1969.4|1969.4|1969.6|1969.2|1969.6|1969.4|1969.4|1969.2|539
1640770980000|2021-12-29 09:43:00|1969.4|1969|1969.2|1968.8|1969.4|1969|1969.2|1968.8|127
1640770990000|2021-12-29 09:43:10|1969|1969|1968.8|1968.4|1969|1969|1968.8|1968.4|377
1640771000000|2021-12-29 09:43:20|1968.6|1968.2|1968.4|1968.2|1968.6|1968.2|1968.2|1967.8|8710
1640771010000|2021-12-29 09:43:30|1968.6|1968.4|1969|1968.6|1969|1968.6|1968.6|1968.4|3290
1640771020000|2021-12-29 09:43:40|1969.2|1968.8|1969.2|1968.8|1969.4|1969|1969.2|1968.8|128
1640771030000|2021-12-29 09:43:50|1969|1968.6|1969|1968.6|1969.2|1968.8|1968.8|1968.6|2580
1640771040000|2021-12-29 09:44:00|1969.2|1968.8|1969.2|1968.8|1969.4|1969|1969.2|1968.8|500
1640771050000|2021-12-29 09:44:10|1969|1969|1969.2|1968.8|1969.4|1969|1969|1968.8|421
1640771060000|2021-12-29 09:44:20|1969|1968.6|1968.8|1968.4|1969|1968.8|1968.6|1968.4|323
1640771090000|2021-12-29 09:44:50|1968.6|1968.2|1968.2|1968|1968.6|1968.2|1968.2|1968|2488
1640771100000|2021-12-29 09:45:00|1968.4||1968.4||1968.4||1968.2||129
1640771110000|2021-12-29 09:45:10|1968.2|1967.8|1968|1967.6|1968.2|1967.8|1967.8|1967.6|1307
1640771120000|2021-12-29 09:45:20|1967.8|1967.4|1967.8|1967.4|1968.2|1967.8|1967.8|1967.2|237
1640771130000|2021-12-29 09:45:30|1968|1967.6|1967.8|1967.4|1968.2|1967.6|1967.8|1967.4|0
1640771140000|2021-12-29 09:45:40|1967.6|1967.6|1968.2|1967.8|1968.2|1967.8|1967.6|1967.6|1432
1640771150000|2021-12-29 09:45:50|1968|1967.6|1968.2|1967.8|1968.2|1967.8|1968|1967.6|700
1640771160000|2021-12-29 09:46:00|1969|1968|1968.4|1968.2|1969|1968.4|1968|1967.6|39789
1640771170000|2021-12-29 09:46:10|1968.2|1968|1968.4|1968|1968.4|1968.2|1968.2|1968|500
1640771180000|2021-12-29 09:46:20|1968.2|1967.6|1968.2|1967.8|1968.2|1967.8|1968|1967.6|129
1640771200000|2021-12-29 09:46:40|1968|1967.6|1967.8|1967.6|1968|1967.6|1967.8|1967.6|278
1640771210000|2021-12-29 09:46:50||1967.4||1967.4||1967.6||1967.4|738
1640771220000|2021-12-29 09:47:00|1967.6|1967.2|1966.4|1966|1967.6|1967.2|1966.4|1966|25470
1640771230000|2021-12-29 09:47:10|1966.6|1966.2|1967.8|1967.4|1967.8|1967.4|1966.6|1966|6836
1640771240000|2021-12-29 09:47:20||1967.2||1967.6||1967.6||1967.2|0
1640771250000|2021-12-29 09:47:30|1968|1967.8|1968.2|1967.8|1968.2|1967.8|1967.8|1967.4|5151
1640771260000|2021-12-29 09:47:40|1968|1967.6|1968|1967.8|1968|1967.8|1967.8|1967.4|2973
1640771280000|2021-12-29 09:48:00|1967.8|1967.6|1968.4|1967.8|1968.4|1968.2|1967.8|1967.6|6129
1640771290000|2021-12-29 09:48:10|1968.2||1968||1968.2||1968||390
1640771300000|2021-12-29 09:48:20|1967.8|1967.6|1968.2|1967.8|1968.2|1968|1967.6|1967.4|6843
1640771310000|2021-12-29 09:48:30|1968|1967.6|1967.6|1967.4|1968.6|1968.2|1967.6|1967.4|11454
1640771320000|2021-12-29 09:48:40|1967.8|1967.2|1967.8|1967.4|1967.8|1967.6|1967.8|1967.2|1330
1640771330000|2021-12-29 09:48:50|1968|1967.6|1968.6|1968.2|1968.6|1968.2|1968|1967.4|6067
1640771340000|2021-12-29 09:49:00|1968.4|1968.4|1968.4|1968|1968.6|1968.4|1968.2|1967.8|12483
1640771350000|2021-12-29 09:49:10|1968.2|1967.8|1966.8|1966.4|1968.4|1968|1966.8|1966.4|20612
1640771360000|2021-12-29 09:49:20||1966.6||1966.6||1966.6||1966.4|0
1640771370000|2021-12-29 09:49:30|1967|1966.8|1967|1966.8|1967|1966.8|1967|1966.6|2319
1640771380000|2021-12-29 09:49:40|1966.8|1966.6|1967.4|1967|1967.4|1967|1966.8|1966.4|1912
1640771390000|2021-12-29 09:49:50|1967.2|1967.2|1967.4|1967|1967.4|1967.2|1967.2|1967|130
1640771400000|2021-12-29 09:50:00|1967.6|1967.2|1967.8|1967.4|1967.8|1967.6|1967.6|1967.2|0
1640771410000|2021-12-29 09:50:10|1968|1967.6|1967.6|1967.2|1968|1967.6|1967.6|1967|2128
1640771420000|2021-12-29 09:50:20|1967.4|1967.4|1967.8|1967.6|1967.8|1967.6|1967.4|1967.4|128
1640771430000|2021-12-29 09:50:30|1967.6|1967.4|1967.6|1967.2|1967.8|1967.4|1967.6|1967.2|800
1640771440000|2021-12-29 09:50:40|1967.8|1967.4|1967.6|1967.2|1967.8|1967.4|1967.4|1967|3459
1640771450000|2021-12-29 09:50:50||1967.4||1967.4||1967.4||1967.2|1540
1640771460000|2021-12-29 09:51:00|1967.8|1967.6|1967.6|1967.2|1967.8|1967.6|1967.4|1967|4342
1640771470000|2021-12-29 09:51:10|1967.8|1967.4|1967.8|1967.4|1967.8|1967.4|1967.6|1967.2|1130
1640771480000|2021-12-29 09:51:20|1968|1967.8|1967.8|1967.4|1968|1967.8|1967.8|1967.4|2601
1640771490000|2021-12-29 09:51:30|1967.6|1967.2|1967.2|1966.8|1967.6|1967.2|1967.2|1966.8|687
1640771500000|2021-12-29 09:51:40|1967|1966.6|1967.2|1966.8|1967.2|1966.8|1966.8|1966.6|1761
1640771510000|2021-12-29 09:51:50|1967.4|1967|1967.6|1967.2|1967.6|1967.2|1967.4|1967|306
1640771520000|2021-12-29 09:52:00|1967.4|1967|1967.2|1966.8|1967.4|1967|1967|1966.6|2090
1640771530000|2021-12-29 09:52:10|1967|1966.6|1966.8|1966.4|1967|1966.6|1966.8|1966.4|894
1640771540000|2021-12-29 09:52:20|||||||||45
1640771550000|2021-12-29 09:52:30|1966.6|1966.6|1966.8|1966.4|1967|1966.6|1966.4|1966.2|225
1640771560000|2021-12-29 09:52:40|1967||1966.8||1967||1966.6||1716
1640771570000|2021-12-29 09:52:50|1966.6|1966.6|1966.6|1966.4|1966.8|1966.6|1966.6|1966.4|130
1640771580000|2021-12-29 09:53:00|1966.8|1966.2|1966.6|1966.2|1966.8|1966.4|1966.4|1966.2|2368
1640771590000|2021-12-29 09:53:10|1966.4|1966|1965.8|1965.4|1966.6|1966|1965.6|1965.2|5648
1640771600000|2021-12-29 09:53:20|1965.6|1965.6|1966|1965.8|1966|1965.8|1965.6|1965.6|905
1640771620000|2021-12-29 09:53:40||1965.6||1965.6||1965.6||1965.6|129
1640771630000|2021-12-29 09:53:50|1966.2|1965.8|1966|1965.6|1966.4|1966|1966|1965.6|1084
1640771640000|2021-12-29 09:54:00|1965.8|1965.4|1965.8|1965.4|1965.8|1965.4|1965.6|1965.2|1324
1640771660000|2021-12-29 09:54:20||1965.6||1965.6||1965.6||1965.6|0
1640771670000|2021-12-29 09:54:30|1966.2|1965.8|1966.2|1965.8|1966.2|1966|1966|1965.6|2135
1640771680000|2021-12-29 09:54:40|1966.6|1966|1966.4|1966|1966.6|1966.2|1966.4|1966|3052
1640771700000|2021-12-29 09:55:00|1966.2|1966.2|1966.4|1966|1966.4|1966.2|1966.2|1966|0
1640771710000|2021-12-29 09:55:10|1966.2|1966.2|1966.2|1966|1966.2|1966.2|1966.2|1966|500
1640771720000|2021-12-29 09:55:20|1965|1964.8|1965|1964.6|1965|1964.8|1963.6|1963.4|83250
1640771730000|2021-12-29 09:55:30|1964.8|1964.8|1965|1964.8|1965|1964.8|1964.8|1964.6|500
1640771740000|2021-12-29 09:55:40|1964.8|1964.4|1965|1964.6|1965|1964.6|1964.8|1964.4|500
1640771750000|2021-12-29 09:55:50||1964.8||1964.8||1964.8||1964.6|1092
1640771760000|2021-12-29 09:56:00|1965.2|1965|1965.8|1965.4|1965.8|1965.6|1965.2|1965|78994
1640771770000|2021-12-29 09:56:10|1965.6|1965.6|1965.8|1965.4|1965.8|1965.6|1965.6|1965.4|0
1640771780000|2021-12-29 09:56:20|1965.6|1965.6|1965.6|1965.2|1965.6|1965.6|1965.2|1965|3001
1640771790000|2021-12-29 09:56:30||1965.4||1965.4||1965.4||1965.2|0
1640771810000|2021-12-29 09:56:50|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|1965.8|1965.6|2674
1640771820000|2021-12-29 09:57:00|1965.6|1965.4|1965|1964.6|1965.6|1965.4|1964.8|1964.4|4787
1640771830000|2021-12-29 09:57:10|1964.8|1964.4|1964.8|1964.4|1964.8|1964.4|1964.8|1964.4|0
1640771850000|2021-12-29 09:57:30|1965|1964.6|1966.2|1965.8|1966.2|1965.8|1965|1964.6|2909
1640771860000|2021-12-29 09:57:40|1966.4|1966|1966.4|1966|1966.4|1966|1966|1965.8|873
1640771870000|2021-12-29 09:57:50|1966.2|1965.8|1965.8|1965.4|1966.2|1965.8|1965.8|1965.4|0
1640771880000|2021-12-29 09:58:00|1966|1965.6|1965.6|1965.2|1966|1965.6|1965.4|1965.2|2801
1640771890000|2021-12-29 09:58:10|1965.4|1965|1965.4|1965.2|1965.4|1965.2|1965.4|1965|433
1640771900000|2021-12-29 09:58:20|1965.6|1965.4|1964|1963.6|1965.6|1965.4|1963.8|1963.6|27833
1640771910000|2021-12-29 09:58:30|1964.4|1963.8|1963.6|1963.2|1964.4|1964.2|1963.4|1963.2|10175
1640771920000|2021-12-29 09:58:40|1963.8|1963.4|1964|1963.6|1964|1963.8|1963.8|1963.4|2904
1640771930000|2021-12-29 09:58:50|1964.2|1963.8|1964|1963.8|1964.6|1964.2|1963.8|1963.6|13007
1640771940000|2021-12-29 09:59:00|1964.2|1964|1964.2|1964|1964.4|1964|1964|1963.6|2145
1640771950000|2021-12-29 09:59:10|1964.4|1964.2|1964.4|1964|1964.6|1964.4|1964.2|1963.8|4683
1640771960000|2021-12-29 09:59:20|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|1964.6|1964.2|0
1640771970000|2021-12-29 09:59:30|1964.8|1964.4|1964.4|1964.2|1965|1964.6|1964.4|1964.2|3152
1640771980000|2021-12-29 09:59:40|1964.6|1964|1964.4|1964.2|1964.6|1964.2|1964.2|1964|1588
1640771990000|2021-12-29 09:59:50|1964.6|1964|1964.6|1964.4|1964.6|1964.4|1964.4|1964|182
1640772000000|2021-12-29 10:00:00|1964.8|1964.6|1964.4|1964|1965|1964.8|1964.4|1964|6112
1640772010000|2021-12-29 10:00:10|1964.6|1964.2|1964.6|1964.2|1964.6|1964.4|1964.6|1964.2|509
1640772020000|2021-12-29 10:00:20|1964.4||1964.4||1964.4||1964.4||0
1640772040000|2021-12-29 10:00:40|1964.6|1964.4|1964.6|1964.4|1964.6|1964.4|1964.6|1964.2|1346
1640772050000|2021-12-29 10:00:50|1964.8|1964.2|1964.8|1964.6|1964.8|1964.6|1964.8|1964.2|997
1640772060000|2021-12-29 10:01:00||1964.4||1964.6||1964.6||1964.4|850
1640772080000|2021-12-29 10:01:20|1964.6|1964.4|1964.8|1964.6|1965|1964.6|1964.6|1964.4|2775
1640772100000|2021-12-29 10:01:40|1965|1964.8|1965|1964.8|1965|1964.8|1964.8|1964.6|3967
1640772110000|2021-12-29 10:01:50|1964.8|1964.6|1964.8|1964.4|1965|1964.6|1964.8|1964.4|872
1640772120000|2021-12-29 10:02:00|1964.6|1964.2|1964.2|1963.6|1964.6|1964.2|1964.2|1963.6|831
1640772130000|2021-12-29 10:02:10|1964|1963.8|1964|1963.8|1964|1963.8|1964|1963.6|0
1640772140000|2021-12-29 10:02:20|1964.2|1963.6|1964.2|1963.6|1964.2|1963.8|1964.2|1963.6|4573
1640772150000|2021-12-29 10:02:30|1964|1963.8|1964|1963.6|1964|1964|1963.6|1963.2|4549
1640772160000|2021-12-29 10:02:40|1963.8|1963.4|1963.6|1963.2|1963.8|1963.4|1963.6|1963.2|2081
1640772170000|2021-12-29 10:02:50|1963.4|1963|1963.6|1963|1963.6|1963.2|1963.2|1963|1046
1640772180000|2021-12-29 10:03:00||1963.2||1963.4||1963.4||1963|0
1640772190000|2021-12-29 10:03:10|1963.4|1963.2|1963.2|1963|1963.4|1963.2|1963.2|1963|1
1640772200000|2021-12-29 10:03:20|1963|1962.8|1963|1962.6|1963|1962.8|1963|1962.6|232
1640772210000|2021-12-29 10:03:30|1962.8|1962.4|1962.6|1962.2|1962.8|1962.4|1962.6|1962|128
1640772220000|2021-12-29 10:03:40|1962.4|1962|1962.4|1961.8|1962.8|1962.4|1962|1961.8|12122
1640772230000|2021-12-29 10:03:50|1962.2|1962|1962.4|1962|1962.4|1962.2|1962.2|1961.8|1136
1640772240000|2021-12-29 10:04:00|1962.2|1961.8|1962|1961.6|1962.4|1962|1961.8|1961.6|1055
1640772250000|2021-12-29 10:04:10|1962.2|1961.8|1962.2|1961.8|1962.2|1961.8|1962|1961.6|128
1640772260000|2021-12-29 10:04:20|1962|1961.6|1961.8|1961.4|1962|1961.6|1961.6|1961.2|0
1640772270000|2021-12-29 10:04:30|1961.6|1961.6|1961.6|1961.2|1961.6|1961.6|1961.6|1961.2|3684
1640772280000|2021-12-29 10:04:40||1961.4||1961.2||1961.4||1961.2|0
1640772290000|2021-12-29 10:04:50|1961.4|1961.4|1961.6|1961.2|1961.8|1961.4|1961.4|1961.2|448
1640772300000|2021-12-29 10:05:00|1961.4|1961|1961|1960.6|1961.4|1961|1961|1960.6|7303
1640772310000|2021-12-29 10:05:10|1960.8|1960.8|1961.2|1960.6|1961.2|1960.8|1960.8|1960.6|4398
1640772320000|2021-12-29 10:05:20||1960.8||1960.8||1960.8||1960.8|0
1640772330000|2021-12-29 10:05:30|1961.4|1961|1962|1961.6|1962|1961.6|1961.4|1961|824
1640772340000|2021-12-29 10:05:40||1961.8||1961.6||1961.8||1961.6|638
1640772350000|2021-12-29 10:05:50|1961.8|1961.8|1962.4|1962|1962.4|1962|1961.8|1961.8|0
1640772360000|2021-12-29 10:06:00|1962.6|1962.2|1962|1961.8|1962.6|1962.4|1962|1961.6|5145
1640772370000|2021-12-29 10:06:10|1962.2|1962|1962.2|1962|1962.4|1962|1962.2|1961.8|128
1640772380000|2021-12-29 10:06:20|1962|1961.8|1962.4|1962|1962.6|1962.4|1962|1961.6|3958
1640772390000|2021-12-29 10:06:30|1962.6|1961.8|1962.2|1961.6|1962.6|1961.8|1962.2|1961.6|128
1640772400000|2021-12-29 10:06:40|1962|1961.8|1962|1961.6|1962|1961.8|1961.8|1961.6|500
1640772410000|2021-12-29 10:06:50|1962.2|1961.8|1962.2|1961.8|1962.2|1962|1962.2|1961.8|539
1640772430000|2021-12-29 10:07:10|1962.4|1962|1962.4|1962|1962.4|1962.2|1962.2|1962|515
1640772440000|2021-12-29 10:07:20|1962.2||1962.4||1962.4||1962.2||450
1640772450000|2021-12-29 10:07:30|1962.2|1962.2|1962.4|1962|1962.4|1962.2|1962.2|1962|128
1640772460000|2021-12-29 10:07:40||1962.2||1962.2||1962.2||1962.2|0
1640772470000|2021-12-29 10:07:50|1962.2|1962|1962|1961.6|1962.4|1962|1961.8|1961.4|2925
1640772480000|2021-12-29 10:08:00|1961.8|1961.4|1961.8|1961.4|1962|1961.6|1961.8|1961.2|500
1640772490000|2021-12-29 10:08:10|1962|1961.6|1961.8|1961.6|1962|1961.8|1961.8|1961.6|128
1640772500000|2021-12-29 10:08:20|1962|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.6|2404
1640772510000|2021-12-29 10:08:30|1961.8|1961.6|1962|1961.6|1962|1961.6|1961.8|1961.6|0
1640772520000|2021-12-29 10:08:40|1961.8|1961.8|1962|1961.8|1962|1961.8|1961.8|1961.8|322
1640772530000|2021-12-29 10:08:50|1962.2|1962|1962.4|1962|1962.6|1962.2|1962.2|1962|1141
1640772540000|2021-12-29 10:09:00|1962.2|1961.8|1962|1961.6|1962.2|1962|1962|1961.6|0
1640772550000|2021-12-29 10:09:10|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|1961.8|1961.4|0
1640772560000|2021-12-29 10:09:20|1961.6|1961.6|1961.6|1961.4|1961.6|1961.6|1961.6|1961.2|485
1640772570000|2021-12-29 10:09:30|1961.4|1961.2|1961|1960.6|1961.4|1961.2|1960.8|1960.4|6633
1640772580000|2021-12-29 10:09:40|1960.8|1960.4|1960.8|1960.6|1960.8|1960.6|1960.8|1960.4|0
1640772590000|2021-12-29 10:09:50|1960.6|1960.4|1960.6|1960.4|1960.6|1960.6|1960.6|1960.2|1095
1640772600000|2021-12-29 10:10:00|1960.8|1960.6|1961.2|1960.8|1961.4|1961|1960.6|1960.4|487
1640772610000|2021-12-29 10:10:10|1961.4|1960.6|1961.2|1960.8|1961.4|1960.8|1961|1960.6|128
1640772620000|2021-12-29 10:10:20|1961|1960.6|1961.2|1960.8|1961.2|1960.8|1961|1960.6|0
1640772630000|2021-12-29 10:10:30||1961||1960.8||1961||1960.8|1041
1640772640000|2021-12-29 10:10:40|1961|1961|1961|1960.6|1961|1961|1961|1960.4|129
1640772650000|2021-12-29 10:10:50|1961.2||1961.2||1961.2||1961.2||0
1640772670000|2021-12-29 10:11:10|1961||1961||1961||1961||0
1640772680000|2021-12-29 10:11:20||1960.8||1960.6||1960.8||1960.6|1100
1640772690000|2021-12-29 10:11:30|1961.2|1960.8|1960.6|1960.4|1961.2|1960.8|1960.6|1960.2|7830
1640772710000|2021-12-29 10:11:50|1961|1960.6|1960.8|1960.4|1961.2|1960.8|1960.6|1960.4|4996
1640772720000|2021-12-29 10:12:00|1960.6|1960.6|1960.8|1960.4|1960.8|1960.6|1960.6|1960.4|507
1640772730000|2021-12-29 10:12:10|1960.6|1960.6|1961|1960.6|1961|1960.8|1960.6|1960.4|3195
1640772740000|2021-12-29 10:12:20|1961.2|1960.8|1961.2|1960.8|1961.2|1960.8|1961|1960.8|0
1640772750000|2021-12-29 10:12:30||1961||1961||1961||1961|5
1640772770000|2021-12-29 10:12:50|1961|1960.8|1961|1960.8|1961|1960.8|1961|1960.8|0
1640772780000|2021-12-29 10:13:00|1961.2||1961.2||1961.2||1961||0
1640772790000|2021-12-29 10:13:10||1961||1961||1961||1960.8|1
1640772800000|2021-12-29 10:13:20||1960.8||1961||1961||1960.8|0
1640772810000|2021-12-29 10:13:30|1961.4|1961.2|1961.8|1961.6|1961.8|1961.6|1961.4|1961.2|10330
1640772820000|2021-12-29 10:13:40|1961.6|1961.4|1961.6|1961.4|1961.6|1961.4|1961.4|1961.2|2105
1640772830000|2021-12-29 10:13:50|1961.8|1961.2|1961.6|1961.2|1961.8|1961.4|1961.6|1961.2|0
1640772840000|2021-12-29 10:14:00|1961.4|1961.4|1961.4|1961|1961.6|1961.4|1961.4|1961|200
1640772860000|2021-12-29 10:14:20|1961.2|1961.2|1961.6|1961.2|1961.6|1961.2|1961.2|1961|1809
1640772870000|2021-12-29 10:14:30|1961.8|1961.4|1962|1961.6|1962|1961.6|1961.6|1961.4|2115
1640772880000|2021-12-29 10:14:40|1961.8|1961.8|1961.8|1961.4|1962|1961.8|1961.6|1961.2|3120
1640772890000|2021-12-29 10:14:50||1961.6||1961.6||1961.6||1961.6|0
1640772900000|2021-12-29 10:15:00|1961.6|1961.4|1960.8|1960.6|1961.6|1961.4|1960.8|1960.6|3444
1640772910000|2021-12-29 10:15:10|1960.6|1960.4|1960.6|1960.4|1960.6|1960.4|1960.4|1960.2|0
1640772920000|2021-12-29 10:15:20|1960.8|1960.6|1960.8|1960.4|1960.8|1960.6|1960.6|1960.4|1228
1640772930000|2021-12-29 10:15:30|1961|1960.6|1960.8|1960.4|1961|1960.6|1960.6|1960.4|129
1640772940000|2021-12-29 10:15:40|1960.6|1960.2|1960.6|1960.2|1960.8|1960.2|1960.4|1960|3052
1640772950000|2021-12-29 10:15:50|1960.8|1960.4|1960.6|1960.2|1960.8|1960.6|1960.6|1960.2|518
1640772960000|2021-12-29 10:16:00|1960.4|1960|1960.6|1960.2|1960.6|1960.4|1960.4|1960|500
1640772970000|2021-12-29 10:16:10||1960.4||1960.4||1960.4||1960.2|0
1640772980000|2021-12-29 10:16:20|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|1960.4|1960.2|128
1640772990000|2021-12-29 10:16:30|1960.6|1960.4|1960.6|1960.2|1960.6|1960.4|1960.2|1960|11158
1640773000000|2021-12-29 10:16:40|||||||||100
1640773010000|2021-12-29 10:16:50|1960.4|1960.4|1960.2|1959.8|1960.4|1960.4|1960|1959.8|8070
1640773030000|2021-12-29 10:17:10|1960|1960|1959.6|1959.2|1960|1960|1959.6|1959.2|2304
1640773040000|2021-12-29 10:17:20|1960|1959.4|1960|1959.8|1960|1959.8|1959.8|1959.4|3303
1640773050000|2021-12-29 10:17:30|1959.8|1959.6|1960|1959.8|1960|1959.8|1959.8|1959.6|128
1640773060000|2021-12-29 10:17:40|1960.2|1960|1960.2|1959.8|1960.2|1960|1960.2|1959.8|618
1640773070000|2021-12-29 10:17:50||1959.6||1959.8||1959.8||1959.6|605
1640773080000|2021-12-29 10:18:00|1960.4|1960|1960.6|1960.2|1960.6|1960.2|1960.4|1960|0
1640773090000|2021-12-29 10:18:10|1960.4||1960.4||1960.4||1960.4||0
1640773100000|2021-12-29 10:18:20|1960.2|1960|1960.4|1960.2|1960.4|1960.2|1960.2|1960|128
1640773110000|2021-12-29 10:18:30|1960.6|1960|1960|1959.8|1960.6|1960|1960|1959.8|324
1640773120000|2021-12-29 10:18:40||1959.6||1959.6||1959.6||1959.6|643
1640773130000|2021-12-29 10:18:50|1959.8|1959.4|1959.8|1959.2|1960|1959.4|1959.6|1959.2|499
1640773140000|2021-12-29 10:19:00|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|11
1640773150000|2021-12-29 10:19:10|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|1959.4|1959.2|457
1640773160000|2021-12-29 10:19:20|1959.6|1959.4|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|1606
1640773170000|2021-12-29 10:19:30|1959.4||1959.6||1959.6||1959.4||0
1640773180000|2021-12-29 10:19:40|1959.4||1959.6||1959.6||1959.4||0
1640773190000|2021-12-29 10:19:50|1959.4|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959.4|1317
1640773200000|2021-12-29 10:20:00|1959.4|1959.2|1960|1959.6|1960|1959.8|1959.4|1959.2|3200
1640773210000|2021-12-29 10:20:10|1960.2|1959.8|1960.4|1960.2|1960.6|1960.4|1960.2|1959.8|2179
1640773220000|2021-12-29 10:20:20|1960.6|1960|1960.2|1960|1960.6|1960.2|1960.2|1960|4844
1640773230000|2021-12-29 10:20:30|1960.4|1959.8|1959.6|1959.2|1960.4|1960|1959.6|1959.2|4652
1640773240000|2021-12-29 10:20:40|1959.4|1959|1959.2|1958.8|1959.4|1959|1959|1958.8|1000
1640773250000|2021-12-29 10:20:50|1959|1958.6|1958.8|1958.4|1959|1958.6|1958.6|1958.4|844
1640773260000|2021-12-29 10:21:00|1959|1958.6|1959.4|1959|1959.6|1959|1959|1958.6|135
1640773270000|2021-12-29 10:21:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.2|1959.4|1959.2|750
1640773280000|2021-12-29 10:21:20|1959.4|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959.4|0
1640773290000|2021-12-29 10:21:30||1959.2||1959.2||1959.2||1959.2|456
1640773300000|2021-12-29 10:21:40||1959.4||1959.2||1959.4||1959.2|0
1640773310000|2021-12-29 10:21:50|1959.4|1959.4|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|128
1640773320000|2021-12-29 10:22:00||1959.4||1959.4||1959.4||1959.4|302
1640773330000|2021-12-29 10:22:10|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|130
1640773340000|2021-12-29 10:22:20|1959.4|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959.2|0
1640773350000|2021-12-29 10:22:30|1959.6|1959.4|1959.8|1959.4|1960|1959.6|1959.6|1959.2|3749
1640773360000|2021-12-29 10:22:40||1959.6||1959.6||1959.6||1959.6|0
1640773370000|2021-12-29 10:22:50|1960|1959.8|1959.8|1959.6|1960|1959.8|1959.8|1959.6|3046
1640773380000|2021-12-29 10:23:00|1960||1959.8||1960||1959.8||0
1640773400000|2021-12-29 10:23:20|1960|1959.8|1960|1959.6|1960|1959.8|1959.6|1959.2|4535
1640773410000|2021-12-29 10:23:30||1959.8||1959.8||1959.8||1959.6|1000
1640773420000|2021-12-29 10:23:40|1959.8|1959.6|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|3442
1640773430000|2021-12-29 10:23:50|1959.8|1959.4|1960|1959.8|1960|1959.8|1959.8|1959.2|410
1640773440000|2021-12-29 10:24:00|1960.2|1960|1960.4|1960.2|1960.4|1960.2|1960|1959.8|1166
1640773450000|2021-12-29 10:24:10||1960||1960.2||1960.2||1960|451
1640773460000|2021-12-29 10:24:20|1960.2|1960|1959.8|1959.6|1960.2|1960|1959.6|1959.4|6419
1640773470000|2021-12-29 10:24:30|1959.6|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.4|2130
1640773480000|2021-12-29 10:24:40||1959.6||1959.6||1959.6||1959.4|1000
1640773490000|2021-12-29 10:24:50|1960|1959.8|1960|1959.6|1960|1959.8|1959.8|1959.6|2186
1640773500000|2021-12-29 10:25:00|1959.8|1959.8|1960.2|1960|1960.2|1960|1959.8|1959.8|2067
1640773510000|2021-12-29 10:25:10|1960.4|1959.8|1960.2|1960|1960.4|1960.2|1960.2|1959.8|4794
1640773520000|2021-12-29 10:25:20|1960.4|1960.2|1960.2|1960|1960.4|1960.2|1960|1959.8|18081
1640773530000|2021-12-29 10:25:30|1960|1959.8|1959.6|1959.4|1960.2|1960|1959.6|1959.4|5204
1640773540000|2021-12-29 10:25:40|1959.8|1959.6|1959.6|1959.4|1959.8|1959.6|1959.4|1959|4536
1640773550000|2021-12-29 10:25:50||1959.2||1959.2||1959.2||1959.2|0
1640773560000|2021-12-29 10:26:00|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|0
1640773570000|2021-12-29 10:26:10|1959.4|1959.2|1959.2|1959|1959.4|1959.4|1959.2|1959|2160
1640773580000|2021-12-29 10:26:20|1959.4|1958.8|1959.4|1959|1959.4|1959|1959.4|1958.8|475
1640773590000|2021-12-29 10:26:30|1959.2|1959.2|1959.4|1959|1959.4|1959.2|1959.2|1959|1762
1640773600000|2021-12-29 10:26:40|1959.6|1959.2|1959.6|1959.4|1959.8|1959.4|1959.6|1959.2|255
1640773610000|2021-12-29 10:26:50|1959.8|1959.6|1959.8|1959.4|1959.8|1959.6|1959.8|1959.4|1000
1640773620000|2021-12-29 10:27:00|1960|1959.6|1959.8|1959.6|1960|1959.6|1959.8|1959.4|1450
1640773630000|2021-12-29 10:27:10|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|128
1640773640000|2021-12-29 10:27:20|1959.8|1959.6|1959.8|1959.6|1960|1959.6|1959.8|1959.6|674
1640773650000|2021-12-29 10:27:30|1960|1959.8|1959.8|1959.4|1960|1959.8|1959.8|1959.4|1757
1640773660000|2021-12-29 10:27:40|1960|1959.6|1960|1959.8|1960|1959.8|1960|1959.6|0
1640773680000|2021-12-29 10:28:00|1960.2|1960|1960.2|1960|1960.2|1960|1960.2|1960|1705
1640773690000|2021-12-29 10:28:10|1960|1959.8|1960|1959.6|1960|1959.8|1960|1959.6|128
1640773710000|2021-12-29 10:28:30|1959.8|1959.8|1959.6|1959.4|1959.8|1959.8|1959.4|1959.2|9174
1640773720000|2021-12-29 10:28:40|1959.8|1959.6|1959.6|1959.4|1959.8|1959.6|1959.6|1959.4|1506
1640773730000|2021-12-29 10:28:50|1959.4|1959.2|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|1125
1640773740000|2021-12-29 10:29:00|1959.4|1959.2|1959.2|1958.8|1959.6|1959.2|1958.8|1958.6|3184
1640773750000|2021-12-29 10:29:10|1959|1958.6|1959|1958.8|1959.2|1958.8|1959|1958.6|6
1640773760000|2021-12-29 10:29:20||1958.6||1958.6||1958.6||1958.6|0
1640773780000|2021-12-29 10:29:40||1958.8||1958.8||1958.8||1958.8|0
1640773790000|2021-12-29 10:29:50|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|2084
1640773800000|2021-12-29 10:30:00|1959.2|1959|1959.8|1959.4|1959.8|1959.6|1959.2|1959|2222
1640773810000|2021-12-29 10:30:10||1959.6||1959.6||1959.6||1959.6|91
1640773820000|2021-12-29 10:30:20|1959.6|1959.4|1959.6|1959.2|1959.6|1959.4|1959.2|1959|2889
1640773830000|2021-12-29 10:30:30|1959.4|1959|1959.2|1959|1959.4|1959|1959.2|1958.8|0
1640773840000|2021-12-29 10:30:40|1959.4|1959.2|1959.4|1959|1959.4|1959.2|1959.4|1959|128
1640773850000|2021-12-29 10:30:50|1959.6|1959.2|1959.8|1959.4|1959.8|1959.6|1959.6|1959.2|1122
1640773860000|2021-12-29 10:31:00|1960|1959.6|1960.2|1960|1960.2|1960|1960|1959.6|2523
1640773870000|2021-12-29 10:31:10|1960.4|1960.2|1960.4|1960.2|1960.6|1960.2|1960.4|1960.2|397
1640773880000|2021-12-29 10:31:20|1960.2|1960|1960|1959.6|1960.2|1960|1959.8|1959.6|8219
1640773890000|2021-12-29 10:31:30|1959.8||1959.8||1959.8||1959.8||220
1640773900000|2021-12-29 10:31:40|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|228
1640773920000|2021-12-29 10:32:00|1959.4|1959.2|1959.4|1959.2|1959.6|1959.4|1959.4|1959|3257
1640773930000|2021-12-29 10:32:10|1959.6|1959.4|1959.6|1959.2|1959.8|1959.6|1959.4|1959.2|1608
1640773940000|2021-12-29 10:32:20|1959.8|1959.4|1959.8|1959.6|1959.8|1959.6|1959.8|1959.4|320
1640773950000|2021-12-29 10:32:30|1960|1959.4|1960.2|1960|1960.2|1960|1960|1959.4|2128
1640773960000|2021-12-29 10:32:40|1960|1959.8|1960|1959.8|1960|1960|1960|1959.6|3749
1640773970000|2021-12-29 10:32:50|1959.8|1959.6|1959.6|1959.4|1959.8|1959.8|1959.6|1959.2|4000
1640773980000|2021-12-29 10:33:00|1959.8|1959.2|1959.8|1959.6|1960|1959.8|1959.8|1959.2|2872
1640773990000|2021-12-29 10:33:10|1959.6|1959.4|1959.8|1959.4|1959.8|1959.4|1959.6|1959.4|507
1640774000000|2021-12-29 10:33:20|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|2728
1640774030000|2021-12-29 10:33:50|1959.6|1959.4|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|131
1640774040000|2021-12-29 10:34:00|1959.4|1959|1959.4|1959|1959.4|1959.2|1959.4|1959|1000
1640774050000|2021-12-29 10:34:10|1959.6|1959.2|1959.6|1959.2|1959.6|1959.4|1959.4|1959.2|3778
1640774060000|2021-12-29 10:34:20|1959.8|1959.4|1959.6|1959.2|1959.8|1959.6|1959.6|1959.2|131
1640774070000|2021-12-29 10:34:30||1959.4||1959.2||1959.4||1959.2|0
1640774080000|2021-12-29 10:34:40||1959.4||1959.2||1959.4||1959.2|0
1640774090000|2021-12-29 10:34:50|1959.4|1959.4|1959.8|1959.4|1959.8|1959.6|1959.4|1959.4|3046
1640774100000|2021-12-29 10:35:00|1960|1959.6|1960|1959.8|1960|1959.8|1960|1959.6|239
1640774110000|2021-12-29 10:35:10|1959.8|1959.6|1960|1959.6|1960|1959.6|1959.8|1959.6|2422
1640774120000|2021-12-29 10:35:20|1959.8||1959.8||1960||1959.8||0
1640774130000|2021-12-29 10:35:30|1959.6|1959.4|1959.6|1959.4|1959.6|1959.4|1959.4|1959.2|3298
1640774150000|2021-12-29 10:35:50|1959.8|1959.6|1959.6|1959.4|1960|1959.6|1959.6|1959.4|3985
1640774160000|2021-12-29 10:36:00|1959.4|1959.2|1959.4|1959.2|1959.6|1959.2|1959.4|1959.2|720
1640774170000|2021-12-29 10:36:10|1959.6|1959.4|1959.6|1959.2|1959.6|1959.4|1959.6|1959.2|1391
1640774180000|2021-12-29 10:36:20|1959.8|1959.4|1959.6|1959.4|1959.8|1959.4|1959.6|1959.4|0
1640774190000|2021-12-29 10:36:30|||||||||1301
1640774200000|2021-12-29 10:36:40|1959.4|1959.2|1958.8|1958.6|1959.4|1959.2|1958.8|1958.4|11328
1640774210000|2021-12-29 10:36:50|1959|1958.4|1959|1958.6|1959|1958.6|1959|1958.4|0
1640774220000|2021-12-29 10:37:00|1958.8|1958.4|1958.8|1958.4|1958.8|1958.6|1958.6|1958.4|1507
1640774230000|2021-12-29 10:37:10||1958.6||1958.6||1958.6||1958.4|0
1640774240000|2021-12-29 10:37:20|1959|1958.8|1958.8|1958.4|1959|1958.8|1958.8|1958.4|2838
1640774250000|2021-12-29 10:37:30|1959.2|1958.6|1959|1958.6|1959.2|1958.8|1959|1958.6|4385
1640774260000|2021-12-29 10:37:40|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|1959.2|1958.8|0
1640774270000|2021-12-29 10:37:50|1959|1959|1959.4|1958.8|1959.4|1959|1959|1958.8|6703
1640774280000|2021-12-29 10:38:00|1959.2|1959|1959.2|1958.8|1959.2|1959|1959.2|1958.8|200
1640774290000|2021-12-29 10:38:10|1959.4|1959|1959.4|1959|1959.4|1959|1959.4|1959|0
1640774330000|2021-12-29 10:38:50|1959.2||1959.2||1959.2||1959.2||0
1640774340000|2021-12-29 10:39:00|1959|1958.8|1958.6|1958.2|1959|1958.8|1958.4|1958.2|4540
1640774350000|2021-12-29 10:39:10|1958.4|1958|1958.2|1958|1958.4|1958|1958|1957.8|8959
1640774360000|2021-12-29 10:39:20|1958|1957.8|1958|1957.8|1958|1957.8|1958|1957.6|104
1640774370000|2021-12-29 10:39:30||1957.6||1957.8||1957.8||1957.6|0
1640774380000|2021-12-29 10:39:40|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|2693
1640774390000|2021-12-29 10:39:50|1958|1957.8|1958|1957.6|1958|1957.8|1958|1957.6|128
1640774400000|2021-12-29 10:40:00|1958.2|1957.8|1958.6|1958.2|1958.6|1958.4|1958|1957.8|128
1640774410000|2021-12-29 10:40:10|1958.8|1958.4|1959|1958.6|1959|1958.8|1958.8|1958.4|519
1640774420000|2021-12-29 10:40:20|1959.2|1958.8|1959.4|1959|1959.4|1959.2|1959.2|1958.6|1100
1640774430000|2021-12-29 10:40:30|1959.2|1959.2|1959.4|1959.2|1959.4|1959.2|1959.2|1959.2|128
1640774450000|2021-12-29 10:40:50|1959.2|1959|1959.2|1959|1959.2|1959|1959.2|1959|1
1640774460000|2021-12-29 10:41:00|1959|1958.8|1959|1958.8|1959|1958.8|1959|1958.8|220
1640774470000|2021-12-29 10:41:10|1959.2|1959|1959.4|1959.2|1959.4|1959.2|1959.2|1959|1060
1640774480000|2021-12-29 10:41:20|1959.2|1959|1958.6|1958.4|1959.2|1959|1958.6|1958.2|1060
1640774500000|2021-12-29 10:41:40|||||||||4800
1640774510000|2021-12-29 10:41:50|1958.8|1958.6|1959|1958.6|1959|1958.8|1958.8|1958.6|1014
1640774530000|2021-12-29 10:42:10|1958.8|1958.4|1958.4|1958|1958.8|1958.4|1958.4|1958|3221
1640774540000|2021-12-29 10:42:20|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1958.6|1958.2|1000
1640774550000|2021-12-29 10:42:30||1958.4||1958.2||1958.4||1958|1
1640774560000|2021-12-29 10:42:40||1958||1958.2||1958.2||1958|0
1640774570000|2021-12-29 10:42:50|1958.4||1958.4||1958.4||1958.4||0
1640774600000|2021-12-29 10:43:20|1958.2|1958|1958.2|1958|1958.2|1958|1958.2|1958|2066
1640774610000|2021-12-29 10:43:30|1958.4|1958.2|1958.4|1958|1958.6|1958.2|1958.4|1958|128
1640774620000|2021-12-29 10:43:40|1958.6|1958.2|1958.6|1958.4|1958.6|1958.4|1958.6|1958.2|0
1640774630000|2021-12-29 10:43:50|1958.8|1958.6|1959|1958.4|1959|1958.6|1958.8|1958.4|252
1640774640000|2021-12-29 10:44:00|1958.8||1958.8||1958.8||1958.8||0
1640774650000|2021-12-29 10:44:10|1959||1959||1959||1958.8||0
1640774670000|2021-12-29 10:44:30||1958.6||1958.6||1958.8||1958.6|660
1640774680000|2021-12-29 10:44:40||1958.8||1958.8||1958.8||1958.6|962
1640774690000|2021-12-29 10:44:50|1959.2|1958.6|1959|1958.6|1959.2|1958.6|1958.8|1958.4|372
1640774710000|2021-12-29 10:45:10|1958.8|1958.8|1959|1958.6|1959|1958.8|1958.8|1958.6|0
1640774720000|2021-12-29 10:45:20|1958.8|1958.8|1959|1958.8|1959|1958.8|1958.8|1958.6|135
1640774730000|2021-12-29 10:45:30|1958.8|1958.6|1959.2|1959|1959.4|1959|1958.8|1958.6|823
1640774740000|2021-12-29 10:45:40|1959.4|1958.8|1959.6|1959.2|1959.6|1959.4|1959.4|1958.8|3506
1640774750000|2021-12-29 10:45:50|1959.4|1959.4|1959.6|1959.4|1959.8|1959.4|1959.4|1959.4|192
1640774760000|2021-12-29 10:46:00||1959.2||1959.2||1959.2||1959.2|0
1640774770000|2021-12-29 10:46:10|1959.4|1959|1959.6|1959|1959.6|1959.2|1959|1958.8|1347
1640774780000|2021-12-29 10:46:20||1959.4||1959.2||1959.4||1959.2|0
1640774790000|2021-12-29 10:46:30|1959.8|1959.4|1959.8|1959.4|1959.8|1959.4|1959.8|1959.2|0
1640774800000|2021-12-29 10:46:40|1960|1959.6|1959.8|1959.6|1960|1959.8|1959.8|1959.6|1389
1640774810000|2021-12-29 10:46:50|1959.6|1959.4|1959|1958.8|1959.6|1959.4|1959|1958.8|2945
1640774820000|2021-12-29 10:47:00||1958.6||1958.6||1958.6||1958.6|0
1640774830000|2021-12-29 10:47:10|1958.8|1958.4|1958.6|1958.2|1958.8|1958.4|1958|1957.8|6044
1640774840000|2021-12-29 10:47:20|1958.4|1958|1958.2|1958|1958.4|1958|1958.2|1958|2126
1640774850000|2021-12-29 10:47:30|1958|1957.8|1957.8|1957.4|1958.2|1957.8|1957.8|1957.4|2994
1640774860000|2021-12-29 10:47:40|1958|1957.6|1957.6|1957.2|1958|1957.6|1957.6|1957.2|851
1640774870000|2021-12-29 10:47:50|1957.4|1957.4|1957.4|1957|1957.4|1957.4|1957.4|1957|0
1640774880000|2021-12-29 10:48:00|1957.6|1957.2|1957.2|1957|1957.6|1957.4|1957.2|1957|885
1640774890000|2021-12-29 10:48:10|1957.4||1957.4||1957.4||1957.4||0
1640774910000|2021-12-29 10:48:30|1957.2|1957.2|1957.4|1957|1957.4|1957.2|1957.2|1957|0
1640774920000|2021-12-29 10:48:40||1957.2||1957||1957.2||1957|628
1640774940000|2021-12-29 10:49:00|1957.2|1956.8|1957|1956.6|1957.2|1956.8|1957|1956.6|900
1640774950000|2021-12-29 10:49:10|1957.2|1956.8|1957.2|1957|1957.2|1957|1957.2|1956.6|2381
1640774960000|2021-12-29 10:49:20|1957.4|1957.2|1957.4|1957|1957.6|1957.4|1957.2|1957|2152
1640774970000|2021-12-29 10:49:30||1957.2||1957.2||1957.2||1957.2|0
1640774980000|2021-12-29 10:49:40|1957.2|1957|1957.4|1957|1957.6|1957.2|1957.2|1957|131
1640774990000|2021-12-29 10:49:50||1957.2||1957||1957.2||1957|450
1640775000000|2021-12-29 10:50:00|1957.6|1957.2|1957|1956.6|1957.6|1957.2|1957|1956.6|8205
1640775010000|2021-12-29 10:50:10|1956.8|1956.4|1956.8|1956.4|1956.8|1956.6|1956.8|1956.4|0
1640775020000|2021-12-29 10:50:20|1956.6|1956.2|1956.6|1956.4|1956.6|1956.4|1956.6|1956.2|0
1640775030000|2021-12-29 10:50:30||1956.2||1956.2||1956.2||1956.2|0
1640775040000|2021-12-29 10:50:40|1956.4|1956.4|1956.2|1955.6|1956.6|1956.4|1956.2|1955.6|11196
1640775050000|2021-12-29 10:50:50|1956|1955.8|1956|1955.6|1956|1955.8|1955.8|1955.6|0
1640775060000|2021-12-29 10:51:00|1956.2|1955.4|1956|1955.6|1956.2|1955.6|1956|1955.4|546
1640775070000|2021-12-29 10:51:10|1956.2||1956||1956.2||1956||0
1640775080000|2021-12-29 10:51:20|1956.2|1955.4|1956.2|1955.6|1956.2|1956|1956|1955.4|4184
1640775090000|2021-12-29 10:51:30|1956||1956.2||1956.2||1956||0
1640775100000|2021-12-29 10:51:40|1956||1956||1956||1955.8||795
1640775110000|2021-12-29 10:51:50|1955.8|1955.4|1955.8|1955.4|1955.8|1955.6|1955.6|1955.4|395
1640775120000|2021-12-29 10:52:00|1956|1955.6|1955.8|1955.6|1956|1955.6|1955.8|1955.6|0
1640775130000|2021-12-29 10:52:10|1955.6|1955.4|1955.2|1954.8|1955.6|1955.4|1955|1954.6|7482
1640775140000|2021-12-29 10:52:20||1954.6||1954.8||1955||1954.6|637
1640775150000|2021-12-29 10:52:30|1955|1954.6|1955|1954.8|1955|1954.8|1955|1954.6|0
1640775160000|2021-12-29 10:52:40||1954.6||1954.8||1954.8||1954.6|0
1640775170000|2021-12-29 10:52:50|||||||||4
1640775190000|2021-12-29 10:53:10|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|1954.8|1954.6|0
1640775200000|2021-12-29 10:53:20|1955|1954.8|1955|1954.8|1955|1954.8|1954.8|1954.8|128
1640775210000|2021-12-29 10:53:30|1955.2|1955|1955.2|1954.8|1955.4|1955|1955|1954.8|693
1640775220000|2021-12-29 10:53:40|1955|1954.6|1955.2|1954.8|1955.2|1954.8|1955|1954.6|100
1640775230000|2021-12-29 10:53:50|1955|1954.6|1954.6|1954.2|1955.2|1954.6|1954.6|1954.2|1498
1640775240000|2021-12-29 10:54:00|1954.4|1954.4|1954.6|1954.2|1954.6|1954.4|1954.4|1954|1536
1640775260000|2021-12-29 10:54:20|1954.8|1954.6|1955|1954.6|1955|1954.6|1954.8|1954.4|312
1640775280000|2021-12-29 10:54:40|1955.2|1954.8|1955.4|1955|1955.4|1955.2|1955.2|1954.8|1128
1640775290000|2021-12-29 10:54:50|1955.6|1955.2|1955.8|1955.4|1955.8|1955.4|1955.4|1955.2|1409
1640775300000|2021-12-29 10:55:00||1955.6||1955.6||1955.6||1955.6|0
1640775310000|2021-12-29 10:55:10|1956|1955.8|1956|1955.8|1956.2|1955.8|1956|1955.8|673
1640775320000|2021-12-29 10:55:20|1955.8|1955.6|1955.2|1955|1956|1955.6|1955.2|1954.8|638
1640775330000|2021-12-29 10:55:30|1955.4|1954.8|1955.2|1954.8|1955.4|1955|1955.2|1954.8|500
1640775340000|2021-12-29 10:55:40|1955.4|1955|1955.2|1955|1955.4|1955|1955.2|1954.8|0
1640775350000|2021-12-29 10:55:50|1955.4||1955.4||1955.4||1955.4||0
1640775360000|2021-12-29 10:56:00|1955.2|1955.2|1955.4|1955.2|1955.4|1955.2|1955.2|1955.2|1
1640775370000|2021-12-29 10:56:10|1955.6|1955.4|1955.8|1955.4|1955.8|1955.4|1955.6|1955.4|928
1640775380000|2021-12-29 10:56:20|1955.6|1955|1955.4|1955.2|1955.6|1955.2|1955.4|1955|128
1640775390000|2021-12-29 10:56:30|1955.6||1955.6||1955.6||1955.6||0
1640775400000|2021-12-29 10:56:40|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.2|536
1640775410000|2021-12-29 10:56:50|1956|1955.8|1956.2|1955.8|1956.2|1955.8|1956|1955.8|783
1640775420000|2021-12-29 10:57:00|1956||1956||1956.2||1956||0
1640775430000|2021-12-29 10:57:10|1956.2||1956||1956.2||1956||200
1640775440000|2021-12-29 10:57:20|1956.2||1956.2||1956.2||1956.2||0
1640775460000|2021-12-29 10:57:40|1956|1956|1956|1955.8|1956|1956|1956|1955.8|500
1640775470000|2021-12-29 10:57:50|1956.2|1956|1956.2|1956|1956.2|1956|1956.2|1956|260
1640775480000|2021-12-29 10:58:00|1956.4|1956.2|1956.6|1956.2|1956.6|1956.2|1956.4|1956.2|129
1640775500000|2021-12-29 10:58:20|1956.4|1956|1956|1955.8|1956.4|1956.2|1955.8|1955.4|7155
1640775510000|2021-12-29 10:58:30||1955.6||1955.6||1955.6||1955.6|790
1640775520000|2021-12-29 10:58:40|1956.2|1956|1956.4|1956|1956.4|1956.2|1956.2|1956|1417
1640775530000|2021-12-29 10:58:50|1956.6|1956.2|1956.8|1956.4|1956.8|1956.4|1956.4|1956.2|129
1640775540000|2021-12-29 10:59:00|1956.6|1956.6|1956.4|1956|1956.6|1956.6|1956.4|1956|2203
1640775550000|2021-12-29 10:59:10|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|1956.2|1955.8|0
1640775560000|2021-12-29 10:59:20||1955.6||1955.8||1956||1955.6|0
1640775570000|2021-12-29 10:59:30|1956.4|1956|1956.2|1955.8|1956.4|1956|1956|1955.8|181
1640775580000|2021-12-29 10:59:40|1956.4|1956|1956.4|1956|1956.4|1956|1956.4|1956|1303
1640775590000|2021-12-29 10:59:50|1956.2||1956.2||1956.2||1956.2||0
1640775600000|2021-12-29 11:00:00|1956|1955.8|1955.4|1955.2|1956|1955.8|1955.4|1955|13617
1640775610000|2021-12-29 11:00:10|1955.2|1955|1955.4|1955.2|1955.4|1955.2|1955.2|1955|5053
1640775620000|2021-12-29 11:00:20|1955.6|1955.4|1955.6|1955.2|1955.8|1955.6|1955.4|1955|3020
1640775640000|2021-12-29 11:00:40|1955.8|1955.4|1955.8|1955.6|1955.8|1955.6|1955.6|1955.4|1672
1640775660000|2021-12-29 11:01:00|1956|1955.8|1956.6|1956|1956.6|1956|1955.8|1955.4|4528
1640775670000|2021-12-29 11:01:10|1956.8|1956.2|1956.8|1956.4|1956.8|1956.4|1956.8|1956.2|350
1640775680000|2021-12-29 11:01:20|1956.6|1956.6|1957|1956.6|1957.2|1956.8|1956.6|1956.4|5056
1640775690000|2021-12-29 11:01:30|1956.8|1956.4|1956.8|1956.6|1956.8|1956.6|1956.8|1956.4|34
1640775700000|2021-12-29 11:01:40|1957|1956.8|1957|1956.8|1957.2|1956.8|1957|1956.8|131
1640775710000|2021-12-29 11:01:50|1956.8|1956.6|1956.8|1956.4|1956.8|1956.6|1956.6|1956.4|1350
1640775720000|2021-12-29 11:02:00|1956.6|1956.6|1956.8|1956.4|1957|1956.8|1956.6|1956.4|0
1640775730000|2021-12-29 11:02:10|1956.6|1956.2|1956.4|1956|1956.6|1956.4|1956.4|1956|591
1640775740000|2021-12-29 11:02:20|1956.6|1956.2|1955.8|1955.2|1956.6|1956.4|1955.6|1955.2|1386
1640775750000|2021-12-29 11:02:30|1955.6|1955.4|1955.6|1955.4|1956|1955.6|1955.6|1955.2|1035
1640775760000|2021-12-29 11:02:40|1955.8|1955.2|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|1118
1640775770000|2021-12-29 11:02:50|1955.4|1955|1955.2|1954.8|1955.4|1955.2|1955|1954.8|3333
1640775780000|2021-12-29 11:03:00|1955|1955|1955.4|1955|1955.4|1955|1955|1954.8|2992
1640775790000|2021-12-29 11:03:10||1955.2||1955.2||1955.2||1955|0
1640775800000|2021-12-29 11:03:20|1955.6||1955.6||1955.6||1955.6||526
1640775810000|2021-12-29 11:03:30|1955.8|1955.4|1955.6|1955.2|1955.8|1955.4|1955.6|1955.2|129
1640775820000|2021-12-29 11:03:40|1955.4|1955|1955.6|1955|1955.6|1955.2|1955.2|1954.8|3494
1640775830000|2021-12-29 11:03:50|1955.4|1954.8|1955.2|1954.8|1955.4|1955|1955|1954.8|100
1640775850000|2021-12-29 11:04:10|1955|1954.6|1954.8|1954.4|1955|1954.6|1954.6|1954.2|5893
1640775860000|2021-12-29 11:04:20|1955|1954.6|1955.4|1955|1955.4|1955|1955|1954.6|1292
1640775870000|2021-12-29 11:04:30|1955.2|1954.8|1955.4|1955|1955.4|1955|1955.2|1954.8|1294
1640775880000|2021-12-29 11:04:40|1955.6|1955.2|1955.6|1955.2|1955.6|1955.2|1955.4|1955|740
1640775890000|2021-12-29 11:04:50|1955.4|1955|1955.2|1955|1955.4|1955|1955.2|1955|429
1640775900000|2021-12-29 11:05:00|1955|1954.8|1955.4|1955.2|1955.6|1955.2|1955|1954.6|1998
1640775930000|2021-12-29 11:05:30|1955.6|1955.4|1955.2|1955|1955.6|1955.4|1955.2|1955|2434
1640775940000|2021-12-29 11:05:40|1955.4||1955.4||1955.4||1955.4||0
1640775950000|2021-12-29 11:05:50||1955.2||1955||1955.2||1955|2781
1640775970000|2021-12-29 11:06:10|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|1955.2|1954.8|11
1640775980000|2021-12-29 11:06:20|1955|1955|1955|1954.6|1955|1955|1955|1954.6|1368
1640775990000|2021-12-29 11:06:30|1954.8|1954.4|1954.6|1954.2|1954.8|1954.6|1954.6|1954|1955
1640776020000|2021-12-29 11:07:00|1954.4|1954|1953.6|1953.2|1954.4|1954|1953.4|1953.2|2628
1640776030000|2021-12-29 11:07:10|1953.4|1953|1953.4|1953|1953.4|1953|1953.4|1953|249
1640776040000|2021-12-29 11:07:20|1953.2|1952.8|1953|1952.6|1953.2|1952.8|1953|1952.6|5013
1640776050000|2021-12-29 11:07:30|1952.8|1952.4|1952.2|1951.8|1952.8|1952.4|1952|1951.6|8113
1640776060000|2021-12-29 11:07:40|1952|1952|1952|1951.8|1952|1952|1952|1951.6|842
1640776070000|2021-12-29 11:07:50|1951.8|1951.6|1951.8|1951.4|1951.8|1951.6|1951.6|1951.4|1260
1640776080000|2021-12-29 11:08:00|1951.6|1951.2|1951.6|1951.4|1951.6|1951.4|1951.6|1951.2|0
1640776090000|2021-12-29 11:08:10|1951.8|1951.6|1952.2|1951.8|1952.4|1952|1951.8|1951.6|5992
1640776100000|2021-12-29 11:08:20|1952.4||1952.2||1952.4||1952.2||0
1640776110000|2021-12-29 11:08:30|1952.4|1952|1952.4|1952|1952.6|1952.4|1952.2|1951.8|4853
1640776120000|2021-12-29 11:08:40|1952.2|1951.8|1952.4|1952|1952.8|1952.2|1952.2|1951.8|154
1640776130000|2021-12-29 11:08:50|1952.2|1951.8|1952.4|1952|1952.4|1952|1952|1951.8|872
1640776140000|2021-12-29 11:09:00|1952.6|1952.2|1952.8|1952.4|1953.2|1952.8|1952.6|1952.2|3746
1640776150000|2021-12-29 11:09:10|1952.6|1952.2|1952.6|1952.2|1952.8|1952.2|1952.4|1952|160
1640776160000|2021-12-29 11:09:20|1952.4|1952|1952.6|1952.2|1952.6|1952.4|1952.4|1952|129
1640776170000|2021-12-29 11:09:30|1952.4|1952|1952.6|1952.2|1952.6|1952.4|1952.4|1952|2152
1640776180000|2021-12-29 11:09:40||1952.4||1952.2||1952.4||1952.2|0
1640776190000|2021-12-29 11:09:50|1952.8|1952|1953.2|1952.8|1953.2|1952.8|1952.8|1952|581
1640776210000|2021-12-29 11:10:10|1953|1953|1953.2|1952.8|1953.2|1953|1952.8|1952.6|2495
1640776220000|2021-12-29 11:10:20|1953.4|1953|1953|1952.8|1953.4|1953|1953|1952.8|4700
1640776230000|2021-12-29 11:10:30|1952.8|1952.6|1953|1952.6|1953|1952.6|1952.8|1952.6|1202
1640776240000|2021-12-29 11:10:40|1953.2|1952.8|1953.2|1953|1953.2|1953|1953.2|1952.8|2
1640776250000|2021-12-29 11:10:50|1953|1952.8|1951.4|1950.8|1953.6|1953.2|1950|1949.8|128684
1640776260000|2021-12-29 11:11:00|1951.6|1951|1952.2|1951.8|1952.2|1951.8|1951.4|1951|6725
1640776270000|2021-12-29 11:11:10|1952|1951.6|1952.2|1952|1952.4|1952|1952|1951.6|500
1640776280000|2021-12-29 11:11:20|1952|1951.8|1952.2|1951.8|1952.2|1951.8|1951.8|1951.6|3768
1640776290000|2021-12-29 11:11:30|1952|1952.2|1952.2|1952|1952.6|1952.2|1952|1951.8|6700
1640776310000|2021-12-29 11:11:50|1952.6|1952.2|1952.4|1952|1952.6|1952.2|1952.2|1952|3490
1640776320000|2021-12-29 11:12:00|1952.2|1951.8|1952.4|1952|1952.6|1952.2|1952|1951.8|1673
1640776330000|2021-12-29 11:12:10|1952.2|1951.8|1952.2|1951.8|1952.2|1951.8|1952.2|1951.6|1028
1640776340000|2021-12-29 11:12:20|1952|1951.6|1952.2|1951.8|1952.6|1951.8|1951.8|1951.6|256
1640776350000|2021-12-29 11:12:30|1952|1951.6|1952.2|1951.8|1952.4|1952|1951.8|1951.6|225
1640776360000|2021-12-29 11:12:40|1952|1951.6|1952|1951.4|1952|1951.6|1952|1951.4|500
1640776370000|2021-12-29 11:12:50|1952.2|1951.6|1952|1951.6|1952.2|1951.8|1952|1951.6|2571
1640776380000|2021-12-29 11:13:00|1951.8||1952||1952||1951.8||0
1640776390000|2021-12-29 11:13:10|1951.8|1951.4|1951|1950.6|1951.8|1951.6|1951|1950.6|4502
1640776400000|2021-12-29 11:13:20|1951.2|1950.8|1951.6|1951.2|1951.6|1951.2|1951|1950.6|5680
1640776410000|2021-12-29 11:13:30|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|1745
1640776420000|2021-12-29 11:13:40|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951|2196
1640776430000|2021-12-29 11:13:50|1951.4|1951|1951.6|1951.2|1951.6|1951.2|1951.4|1951|500
1640776440000|2021-12-29 11:14:00|1951.8|1951.4|1951.8|1951.6|1952|1951.6|1951.8|1951.4|1570
1640776450000|2021-12-29 11:14:10|1952|1951.2|1951.8|1951.2|1952|1951.4|1951.6|1951.2|53
1640776460000|2021-12-29 11:14:20|1952|1951.4|1952|1951.6|1952.4|1952|1951.6|1951.4|4511
1640776470000|2021-12-29 11:14:30|1951.8|1951.4|1952|1951.6|1952.2|1951.8|1951.6|1951.4|3622
1640776480000|2021-12-29 11:14:40|1952.2|1951.8|1952.4|1952|1952.4|1952|1952.2|1951.8|500
1640776490000|2021-12-29 11:14:50|1952.6|1952.4|1952.6|1952.2|1952.6|1952.4|1952.2|1952|10312
1640776500000|2021-12-29 11:15:00|1952.4|1952|1951.4|1951.2|1952.4|1952|1951.4|1951|8483
1640776510000|2021-12-29 11:15:10|1951.6|1951|1951.6|1951.2|1951.6|1951.4|1951.6|1951|578
1640776520000|2021-12-29 11:15:20|1951.8|1951.4|1951.6|1951.2|1951.8|1951.4|1951.4|1951|0
1640776530000|2021-12-29 11:15:30|1951.8|1951.4|1951.8|1951.6|1952|1951.6|1951.6|1951.4|4026
1640776540000|2021-12-29 11:15:40|1951.6|1951.4|1951.2|1951|1951.8|1951.4|1951.2|1951|5357
1640776550000|2021-12-29 11:15:50|1951.4||1951.4||1951.4||1951.4||0
1640776560000|2021-12-29 11:16:00|1951.2|1950.8|1951.6|1951.2|1951.6|1951.2|1951|1950.6|2951
1640776570000|2021-12-29 11:16:10||1951||1951.2||1951.2||1951|0
1640776580000|2021-12-29 11:16:20|1951.4|1951|1951.2|1951|1951.4|1951|1951.2|1950.8|814
1640776590000|2021-12-29 11:16:30|1951.4|1951.2|1951.8|1951.4|1951.8|1951.4|1951.4|1951.2|184
1640776620000|2021-12-29 11:17:00|1951.6|1951.6|1951.2|1950.8|1951.8|1951.6|1951.2|1950.8|1669
1640776630000|2021-12-29 11:17:10||1951||1951||1951||1951|0
1640776640000|2021-12-29 11:17:20|1951.4|1951.2|1951|1950.6|1951.6|1951.2|1951|1950.6|1633
1640776650000|2021-12-29 11:17:30|1951.2|1950.8|1951.6|1951.2|1951.6|1951.2|1951.2|1950.8|0
1640776660000|2021-12-29 11:17:40|1951.8|1951.4|1951.6|1951.4|1951.8|1951.6|1951.6|1951.4|718
1640776670000|2021-12-29 11:17:50|1951.4|1951.2|1951.4|1951|1951.4|1951.2|1951.4|1951|133
1640776680000|2021-12-29 11:18:00|1951.2|1950.8|1951|1950.6|1951.4|1950.8|1951|1950.6|390
1640776690000|2021-12-29 11:18:10|1950.8|1950.8|1951|1950.6|1951|1950.8|1950.8|1950.6|1160
1640776700000|2021-12-29 11:18:20|1950.8|1950.4|1950.4|1950|1950.8|1950.4|1950.4|1950|1833
1640776710000|2021-12-29 11:18:30|1950.6||1950.2||1950.6||1950.2||0
1640776720000|2021-12-29 11:18:40|1950|1949.8|1950.2|1949.6|1950.2|1949.8|1949.8|1949.4|3000
1640776730000|2021-12-29 11:18:50|1950|1949.8|1949.8|1949.6|1950.2|1950|1949.8|1949.6|1352
1640776740000|2021-12-29 11:19:00|1949.6|1949.4|1949.6|1949.2|1949.6|1949.6|1949.4|1949.2|658
1640776750000|2021-12-29 11:19:10|1949.8|1949.4|1949.6|1949.2|1949.8|1949.4|1949.6|1949.2|389
1640776770000|2021-12-29 11:19:30|1949.4|1949|1949.4|1949|1949.4|1949.2|1949.2|1949|2705
1640776780000|2021-12-29 11:19:40||1949.2||1949||1949.2||1949|0
1640776790000|2021-12-29 11:19:50||1949.2||1949.2||1949.2||1949.2|0
1640776800000|2021-12-29 11:20:00|1949.2|1949|1949.2|1949|1949.4|1949.2|1949.2|1949|1631
1640776810000|2021-12-29 11:20:10|1949.4|1949.2|1949.4|1949|1949.4|1949.2|1949.4|1949|717
1640776820000|2021-12-29 11:20:20|1949.2|1948.6|1949.2|1948.6|1949.4|1948.8|1949|1948.6|861
1640776830000|2021-12-29 11:20:30|1949|1948.8|1949|1948.6|1949|1948.8|1948.8|1948.6|129
1640776840000|2021-12-29 11:20:40|1948.8|1948.4|1949|1948.6|1949|1948.8|1948.8|1948.4|1191
1640776850000|2021-12-29 11:20:50|1948.8|1948.4|1948.8|1948.6|1948.8|1948.6|1948.8|1948.2|0
1640776860000|2021-12-29 11:21:00|1949||1948.8||1949||1948.8||274
1640776870000|2021-12-29 11:21:10|1948.6|1948.4|1949|1948.4|1949|1948.6|1948.4|1948.2|9244
1640776880000|2021-12-29 11:21:20|1948.8||1948.8||1948.8||1948.8||0
1640776890000|2021-12-29 11:21:30|1948.6|1948.2|1948.8|1948.4|1949|1948.6|1948.6|1948.2|2495
1640776900000|2021-12-29 11:21:40|1949|1948.6|1949|1948.8|1949|1948.8|1948.8|1948.6|0
1640776910000|2021-12-29 11:21:50|1949.2|1949|1949|1948.8|1949.4|1949|1949|1948.8|3589
1640776920000|2021-12-29 11:22:00|1948.8|1948.4|1949|1948.8|1949|1948.8|1948.6|1948.4|512
1640776930000|2021-12-29 11:22:10|1948.8|1948.6|1949|1948.6|1949|1948.8|1948.8|1948.6|0
1640776940000|2021-12-29 11:22:20|1949.2|1948.8|1949.2|1948.6|1949.4|1949|1949|1948.6|501
1640776960000|2021-12-29 11:22:40|1949|1948.8|1949|1948.8|1949|1948.8|1949|1948.8|0
1640776970000|2021-12-29 11:22:50||1948.6||1948.4||1948.6||1948.4|975
1640776990000|2021-12-29 11:23:10|1948.8|1948.2|1948.6|1948.2|1948.8|1948.2|1948.6|1948.2|95
1640777000000|2021-12-29 11:23:20||1948.4||1948.2||1948.4||1948.2|129
1640777010000|2021-12-29 11:23:30|1948.4|1948.4|1948.6|1948.2|1948.6|1948.4|1948.4|1948.2|2208
1640777020000|2021-12-29 11:23:40|1948.4||1948.4||1948.6||1948.4||1800
1640777030000|2021-12-29 11:23:50|||||||||552
1640777040000|2021-12-29 11:24:00|1948.6|1948.4|1948.6|1948.2|1948.6|1948.4|1948.2|1948|1846
1640777050000|2021-12-29 11:24:10|1948.8|1948.4|1948.4|1948.2|1948.8|1948.4|1948.4|1948.2|1944
1640777060000|2021-12-29 11:24:20|1948.6|1948.4|1948.6|1948.4|1948.8|1948.4|1948.6|1948.4|1447
1640777070000|2021-12-29 11:24:30|1948.8|1948.2|1948.6|1948.2|1948.8|1948.2|1948.6|1948.2|484
1640777080000|2021-12-29 11:24:40|1948.8|1948.4|1948.8|1948.6|1949|1948.6|1948.8|1948.4|1685
1640777090000|2021-12-29 11:24:50|1948.6|1948.2|1948.6|1948.4|1948.6|1948.4|1948.6|1948.2|1
1640777100000|2021-12-29 11:25:00|1948.8|1948.6|1948.8|1948.6|1949|1948.6|1948.8|1948.6|130
1640777110000|2021-12-29 11:25:10|1949|1948.8|1948.8|1948.4|1949.2|1949|1948.8|1948.4|2540
1640777120000|2021-12-29 11:25:20|1948.6|1948.2|1947.8|1947.6|1948.6|1948.2|1947.8|1947.6|50360
1640777130000|2021-12-29 11:25:30|1947.6|1947.4|1947.8|1947.4|1947.8|1947.6|1947.4|1947.2|3613
1640777140000|2021-12-29 11:25:40|1947.6|1947.2|1947.6|1947.2|1947.8|1947.4|1947.6|1947.2|0
1640777150000|2021-12-29 11:25:50|1947.8|1947.4|1947.8|1947.4|1947.8|1947.6|1947.8|1947.4|0
1640777160000|2021-12-29 11:26:00|1947.6|1947.2|1947|1946.8|1947.6|1947.2|1947|1946.8|1490
1640777170000|2021-12-29 11:26:10|1947.2|1946.6|1947.2|1946.6|1947.2|1946.6|1947.2|1946.6|0
1640777180000|2021-12-29 11:26:20|1947|1946.4|1946.8|1946.4|1947|1946.4|1946.6|1946.2|368
1640777190000|2021-12-29 11:26:30|1946.6|1946.2|1946.6|1946.2|1946.6|1946.2|1946.4|1946.2|0
1640777200000|2021-12-29 11:26:40||1946.4||1946.2||1946.4||1946.2|500
1640777210000|2021-12-29 11:26:50|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1946.8|1946.4|1301
1640777220000|2021-12-29 11:27:00|1946.6|1946.2|1946.6|1946.4|1946.8|1946.4|1946.4|1946.2|94
1640777240000|2021-12-29 11:27:20|1946.4|1946.2|1946.4|1946|1946.6|1946.2|1946.4|1946|629
1640777250000|2021-12-29 11:27:30|1946.2|1946.2|1946.4|1946|1946.4|1946.2|1946.2|1946|1756
1640777260000|2021-12-29 11:27:40|1946.6|1946.2|1946.4|1946.2|1946.6|1946.2|1946.4|1946|2664
1640777280000|2021-12-29 11:28:00|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|1946.6|1946.4|31
1640777290000|2021-12-29 11:28:10|||||||||450
1640777300000|2021-12-29 11:28:20|1946.8|1946.6|1947|1946.6|1947|1946.8|1946.8|1946.6|1584
1640777310000|2021-12-29 11:28:30|1947.2|1946.8|1947.2|1947|1947.2|1947|1947.2|1946.8|2435
1640777320000|2021-12-29 11:28:40|1947|1946.8|1947.6|1947.2|1947.6|1947.2|1947|1946.6|2232
1640777330000|2021-12-29 11:28:50|1947.4|1947|1947.2|1946.8|1947.4|1947|1947.2|1946.8|472
1640777340000|2021-12-29 11:29:00|1947||1947.2||1947.2||1947||250
1640777350000|2021-12-29 11:29:10|1947.4|1947|1947.2|1946.8|1947.4|1947|1947.2|1946.8|1247
1640777360000|2021-12-29 11:29:20|1947||1947||1947.2||1947||0
1640777370000|2021-12-29 11:29:30|1947.2|1947|1947|1946.8|1947.2|1947|1947|1946.8|1294
1640777380000|2021-12-29 11:29:40|1946.8|1946.6|1947|1946.8|1947|1946.8|1946.8|1946.6|899
1640777390000|2021-12-29 11:29:50|1946.8|1946.6|1947|1946.6|1947|1946.6|1946.8|1946.6|116
1640777400000|2021-12-29 11:30:00|1946.8|1946.8|1947|1946.6|1947|1946.8|1946.8|1946.6|369
1640777410000|2021-12-29 11:30:10||1946.8||1946.8||1946.8||1946.6|3500
1640777450000|2021-12-29 11:30:50|1947.2||1947.2||1947.2||1947||1000
1640777460000|2021-12-29 11:31:00|1947|1946.6|1946.8|1946.4|1947|1946.6|1946.6|1946.4|2384
1640777470000|2021-12-29 11:31:10||1946.6||1946.6||1946.6||1946.4|474
1640777480000|2021-12-29 11:31:20|1946.6|1946.4|1946.6|1946.4|1946.8|1946.6|1946.6|1946.4|11122
1640777500000|2021-12-29 11:31:40|1946.8|1946.6|1947.2|1946.6|1947.2|1946.8|1946.8|1946.4|2925
1640777510000|2021-12-29 11:31:50||1946.8||1946.8||1947||1946.8|1830
1640777520000|2021-12-29 11:32:00||1947||1947||1947||1946.8|50
1640777530000|2021-12-29 11:32:10|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.6|1566
1640777540000|2021-12-29 11:32:20|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|1946.8|1946.6|467
1640777550000|2021-12-29 11:32:30|1946.6|1946.4|1946.8|1946.4|1946.8|1946.4|1946.6|1946.2|1988
1640777560000|2021-12-29 11:32:40||1946.6||1946.6||1946.6||1946.6|0
1640777580000|2021-12-29 11:33:00|1947|1946.8|1947|1946.8|1947.2|1946.8|1947|1946.8|1002
1640777590000|2021-12-29 11:33:10|1946.8|1946.6|1947|1946.8|1947.2|1946.8|1946.8|1946.6|670
1640777600000|2021-12-29 11:33:20|1947.2|1946.6|1946.8|1946.6|1947.2|1946.8|1946.8|1946.6|727
1640777610000|2021-12-29 11:33:30|1947||1947||1947||1947||0
1640777620000|2021-12-29 11:33:40|1947.2|1946.8|1947|1946.8|1947.2|1946.8|1947|1946.8|8
1640777640000|2021-12-29 11:34:00|1947.2|1947|1947.4|1947.2|1947.4|1947.2|1947.2|1946.8|550
1640777650000|2021-12-29 11:34:10|1947.2|1947|1947|1946.8|1947.2|1947|1947|1946.8|2666
1640777660000|2021-12-29 11:34:20|1946.8|1946.6|1947.2|1946.8|1947.2|1946.8|1946.6|1946.4|1414
1640777670000|2021-12-29 11:34:30||1947||1946.8||1947||1946.8|0
1640777680000|2021-12-29 11:34:40|1947||1947||1947||1947||0
1640777700000|2021-12-29 11:35:00|1947.2|1947|1947.2|1947|1947.2|1947|1947.2|1947|129
1640777740000|2021-12-29 11:35:40|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.2|1947|1791
1640777760000|2021-12-29 11:36:00||1947.2||1947.2||1947.2||1947.2|0
1640777770000|2021-12-29 11:36:10|1947.2|1947|1947.2|1947|1947.2|1947|1947.2|1947|2699
1640777780000|2021-12-29 11:36:20|1947|1946.8|1947.2|1946.8|1947.2|1947|1947|1946.6|1159
1640777790000|2021-12-29 11:36:30|1947.4|1947|1947.4|1947|1947.4|1947|1947.4|1947|0
1640777800000|2021-12-29 11:36:40||1947.2||1947.2||1947.2||1947.2|0
1640777810000|2021-12-29 11:36:50|1947.2|1947|1946.8|1946.4|1947.2|1947|1946.6|1946.4|3857
1640777820000|2021-12-29 11:37:00|1947|1946.6|1946.2|1946|1947|1946.8|1946.2|1946|1163
1640777830000|2021-12-29 11:37:10|1946|1945.8|1946|1945.6|1946|1945.8|1945.8|1945.6|2849
1640777840000|2021-12-29 11:37:20|1946.2|1945.8|1946.4|1946|1946.4|1946.2|1946.2|1945.8|2808
1640777850000|2021-12-29 11:37:30||1946.2||1946.2||1946.2||1946|635
1640777880000|2021-12-29 11:38:00|1946.6||1946.6||1946.6||1946.6||861
1640777890000|2021-12-29 11:38:10|1946.4|1946|1946.2|1945.8|1946.4|1946|1946.2|1945.8|1092
1640777900000|2021-12-29 11:38:20|1946.4|1946|1946.4|1946|1946.6|1946.2|1946.2|1946|584
1640777910000|2021-12-29 11:38:30|1946.6|1946.4|1946.4|1946.2|1946.6|1946.4|1946.4|1946|9500
1640777920000|2021-12-29 11:38:40|1946.6|1946.4|1947.2|1946.8|1947.4|1947|1946.6|1946.4|1416
1640777930000|2021-12-29 11:38:50|1947|1947|1947.2|1946.8|1947.2|1947|1947|1946.8|3699
1640777940000|2021-12-29 11:39:00|1947|1947|1947.2|1946.8|1947.2|1947|1947|1946.8|1851
1640777950000|2021-12-29 11:39:10|1947.4|1947|1947.4|1947|1947.4|1947.2|1947.4|1947|471
1640777960000|2021-12-29 11:39:20|1947.2|1946.8|1947.2|1946.8|1947.2|1947|1947.2|1946.8|0
1640777970000|2021-12-29 11:39:30|1947.4|1947|1947.2|1947|1947.4|1947.2|1947.2|1947|134
1640777980000|2021-12-29 11:39:40|1947.4|1947.2|1947.6|1947.4|1947.6|1947.4|1947.4|1947.2|1589
1640777990000|2021-12-29 11:39:50|||||||||75
1640778000000|2021-12-29 11:40:00|1947.8|1947.6|1947.6|1947.4|1947.8|1947.6|1947.6|1947.4|2981
1640778010000|2021-12-29 11:40:10|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.8|1947.4|148
1640778020000|2021-12-29 11:40:20|1947.6|1947.4|1948|1947.6|1948|1947.6|1947.6|1947.4|562
1640778030000|2021-12-29 11:40:30|1947.8|1947.8|1948|1947.8|1948|1947.8|1947.8|1947.6|2097
1640778040000|2021-12-29 11:40:40|1947.8|1947.6|1947.8|1947.6|1947.8|1947.6|1947.6|1947.4|2297
1640778050000|2021-12-29 11:40:50||1947.4||1947.4||1947.4||1947.4|0
1640778060000|2021-12-29 11:41:00||1947.6||1947.6||1947.6||1947.6|0
1640778070000|2021-12-29 11:41:10|1947.6|1947.4|1947.6|1947.2|1947.6|1947.4|1947.4|1947.2|129
1640778080000|2021-12-29 11:41:20|1947.4|1947.4|1947.2|1946.8|1947.4|1947.4|1947.2|1946.8|3107
1640778090000|2021-12-29 11:41:30|1947|1947|1947.4|1947|1947.6|1947.2|1946.8|1946.4|8186
1640778100000|2021-12-29 11:41:40|1947.2|1947.2|1947.4|1947.2|1947.4|1947.2|1947.2|1947|0
1640778110000|2021-12-29 11:41:50|1947.6|1947.4|1947.8|1947.4|1947.8|1947.4|1947.6|1947.4|129
1640778120000|2021-12-29 11:42:00|1947.6||1947.8||1947.8||1947.6||0
1640778130000|2021-12-29 11:42:10|1948|1947.6|1947.8|1947.4|1948|1947.6|1947.6|1947.4|130
1640778140000|2021-12-29 11:42:20|1947.6|1947.6|1948.2|1947.8|1948.2|1947.8|1947.6|1947.6|335
1640778150000|2021-12-29 11:42:30|1948.6|1948|1948|1947.8|1948.6|1948.2|1948|1947.6|10558
1640778160000|2021-12-29 11:42:40|1947.8|1947.6|1947.8|1947.6|1947.8|1947.8|1947.8|1947.6|0
1640778180000|2021-12-29 11:43:00|||||||||244
1640778190000|2021-12-29 11:43:10|1948|1947.8|1948.4|1948.2|1948.4|1948.2|1948|1947.8|1659
1640778200000|2021-12-29 11:43:20|1948.6|1948.4|1948.8|1948.6|1949|1948.6|1948.6|1948.4|824
1640778210000|2021-12-29 11:43:30|1948.6|1948.4|1948.2|1948|1948.6|1948.4|1948|1947.8|18270
1640778220000|2021-12-29 11:43:40||1947.8||1947.8||1947.8||1947.8|479
1640778230000|2021-12-29 11:43:50|1948||1948||1948||1948||0
1640778240000|2021-12-29 11:44:00|1947.8|1947.6|1947.8|1947.6|1948|1947.6|1947.6|1947.2|11183
1640778250000|2021-12-29 11:44:10|||||||||100
1640778260000|2021-12-29 11:44:20|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1948|1947.8|943
1640778270000|2021-12-29 11:44:30|1948|1947.6|1948.2|1947.8|1948.2|1947.8|1947.8|1947.6|3186
1640778280000|2021-12-29 11:44:40||1948||1947.8||1948||1947.8|0
1640778290000|2021-12-29 11:44:50||1948||1948||1948||1948|0
1640778300000|2021-12-29 11:45:00|1948|1947.8|1947.4|1947.2|1948|1947.8|1947.4|1947|2425
1640778310000|2021-12-29 11:45:10|1947.6|1947|1947.6|1947.4|1947.6|1947.4|1947.6|1947|181
1640778320000|2021-12-29 11:45:20|1947.8|1947.6|1947.8|1947.4|1947.8|1947.6|1947.8|1947.4|1
1640778330000|2021-12-29 11:45:30||1947.6||1947.6||1947.6||1947.4|0
1640778340000|2021-12-29 11:45:40|1948|1947.8|1948.2|1947.8|1948.2|1947.8|1948|1947.8|1314
1640778350000|2021-12-29 11:45:50|1948|1948|1948|1947.8|1948|1948|1947.8|1947.6|606
1640778370000|2021-12-29 11:46:10|1948.2|1948|1948.4|1948|1948.4|1948|1948|1947.8|742
1640778380000|2021-12-29 11:46:20|1948.2|1948.2|1948|1947.6|1948.2|1948.2|1947.8|1947.6|4130
1640778390000|2021-12-29 11:46:30||1947.8||1947.6||1947.8||1947.6|0
1640778400000|2021-12-29 11:46:40||1947.8||1947.8||1947.8||1947.8|0
1640778410000|2021-12-29 11:46:50|1948.2|1948|1948.2|1947.8|1948.2|1948|1948.2|1947.8|2436
1640778420000|2021-12-29 11:47:00|1948.4|1948|1948.4|1948|1948.4|1948|1948|1947.6|1222
1640778430000|2021-12-29 11:47:10|1948.2|1947.8|1948.4|1948|1948.4|1948|1948.2|1947.8|0
1640778440000|2021-12-29 11:47:20|1948.2|1948.2|1948.4|1948|1948.4|1948.2|1948.2|1948|2
1640778450000|2021-12-29 11:47:30|1948.2|1948.2|1948.2|1947.8|1948.2|1948.2|1948|1947.8|1
1640778460000|2021-12-29 11:47:40||1948||1948||1948||1948|0
1640778470000|2021-12-29 11:47:50|1948.4||1948.2||1948.4||1948.2||6060
1640778480000|2021-12-29 11:48:00|1948.4|1948.2|1948.4|1948.2|1948.6|1948.2|1948.2|1947.8|2015
1640778490000|2021-12-29 11:48:10|1948.6|1948|1949|1948.6|1949|1948.6|1948.6|1948|0
1640778500000|2021-12-29 11:48:20|1948.8||1949||1949||1948.8||0
1640778510000|2021-12-29 11:48:30|1948.8||1948.8||1948.8||1948.8||0
1640778530000|2021-12-29 11:48:50|||||||||1769
1640778550000|2021-12-29 11:49:10|||||||||30
1640778560000|2021-12-29 11:49:20|1948.6|1948.4|1948.8|1948.4|1948.8|1948.4|1948.6|1948.4|520
1640778570000|2021-12-29 11:49:30|1948.6|1948.2|1948.6|1948.2|1948.8|1948.2|1948.6|1948.2|140
1640778580000|2021-12-29 11:49:40|1948.4|1948|1948.4|1948.2|1948.4|1948.2|1948.2|1948|4011
1640778590000|2021-12-29 11:49:50|1948.2|1948|1947.8|1947.4|1948.2|1948|1947.8|1947.4|5076
1640778600000|2021-12-29 11:50:00||1947.6||1947.4||1947.6||1947.4|0
1640778610000|2021-12-29 11:50:10|1948|1947.6|1948|1947.6|1948|1947.6|1948|1947.6|0
1640778630000|2021-12-29 11:50:30|1947.8|1947.8|1947.8|1947.4|1947.8|1947.8|1947.8|1947.4|2721
1640778640000|2021-12-29 11:50:40|1948|1947.6|1948|1947.8|1948|1947.8|1948|1947.6|5
1640778650000|2021-12-29 11:50:50|1947.8|1947.6|1947.8|1947.2|1947.8|1947.6|1947.8|1947.2|2220
1640778670000|2021-12-29 11:51:10|1947.6|1947.4|1947.8|1947.6|1947.8|1947.6|1947.6|1947.2|1533
1640778680000|2021-12-29 11:51:20|1947.6|1947.4|1947.6|1947.4|1947.8|1947.4|1947.6|1947.2|1074
1640778690000|2021-12-29 11:51:30|1947.8||1947.8||1947.8||1947.8||506
1640778700000|2021-12-29 11:51:40|1947.6|1947.2|1947.4|1947.2|1947.6|1947.2|1947.4|1947.2|2312
1640778710000|2021-12-29 11:51:50|1947.2|1947|1947.2|1947|1947.4|1947|1947.2|1946.8|3963
1640778720000|2021-12-29 11:52:00|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.4|1947|2174
1640778730000|2021-12-29 11:52:10|1947.8|1947.2|1947.6|1947.4|1947.8|1947.6|1947.4|1947|29900
1640778740000|2021-12-29 11:52:20|1947.8|1947.6|1946.6|1946.4|1947.8|1947.6|1946.6|1946.2|10339
1640778750000|2021-12-29 11:52:30||1946.2||1946.4||1946.4||1946.2|0
1640778760000|2021-12-29 11:52:40|1946.8|1946.6|1946.8|1946.4|1946.8|1946.6|1946.8|1946.4|502
1640778770000|2021-12-29 11:52:50|1946.6||1946.8||1946.8||1946.6||170
1640778780000|2021-12-29 11:53:00|1947|1946.6|1947|1946.6|1947|1946.8|1947|1946.6|429
1640778790000|2021-12-29 11:53:10||1946.8||1946.8||1946.8||1946.8|0
1640778810000|2021-12-29 11:53:30|||||||||2976
1640778820000|2021-12-29 11:53:40||1946.6||1946.6||1946.6||1946.6|1019
1640778830000|2021-12-29 11:53:50|1946.8|1946.4|1947|1946.8|1947|1946.8|1946.4|1946|3972
1640778840000|2021-12-29 11:54:00||1946.6||1946.6||1946.6||1946.6|0
1640778850000|2021-12-29 11:54:10||1946.8||1946.8||1946.8||1946.6|1057
1640778860000|2021-12-29 11:54:20||1946.6||1946.8||1946.8||1946.6|0
1640778870000|2021-12-29 11:54:30|1947.2|1947|1947.4|1947|1947.4|1947|1947.2|1946.8|2300
1640778880000|2021-12-29 11:54:40|1947.2|1947.2|1947.6|1947.2|1947.6|1947.4|1947.2|1947.2|257
1640778890000|2021-12-29 11:54:50|1947.4|1947|1947.6|1947.2|1947.6|1947.2|1947.2|1947|2412
1640778900000|2021-12-29 11:55:00|1947.4|1947|1947.2|1946.8|1947.4|1947|1947|1946.8|2174
1640778910000|2021-12-29 11:55:10||1947||1947||1947||1947|1
1640778920000|2021-12-29 11:55:20|1947|1946.8|1947|1946.8|1947|1946.8|1947|1946.8|129
1640778940000|2021-12-29 11:55:40|1947.2|1947|1947|1946.8|1947.2|1947|1947|1946.8|973
1640778950000|2021-12-29 11:55:50|1947.2|1947|1947|1946.8|1947.4|1947|1947|1946.6|6140
1640778960000|2021-12-29 11:56:00|1946.8|1946.6|1947|1946.6|1947.2|1946.8|1946.6|1946.4|3609
1640778980000|2021-12-29 11:56:20|1946.8||1947||1947||1946.8||0
1640779000000|2021-12-29 11:56:40|1947.2|1946.8|1947.2|1947|1947.2|1947|1947.2|1946.8|0
1640779010000|2021-12-29 11:56:50|1947.4|1947.2|1947.2|1946.8|1947.6|1947.2|1947|1946.8|2978
1640779020000|2021-12-29 11:57:00|1947|1947|1946.8|1946.6|1947|1947|1946.8|1946.6|1254
1640779040000|2021-12-29 11:57:20|1947|1946.8|1947.2|1947|1947.2|1947|1947|1946.8|369
1640779070000|2021-12-29 11:57:50|1947.4|1947.2|1947.8|1947.4|1947.8|1947.4|1947.4|1947.2|239
1640779080000|2021-12-29 11:58:00|1947.6|1947.6|1948|1947.8|1948|1947.8|1947.6|1947.4|3468
1640779090000|2021-12-29 11:58:10||1947.6||1947.6||1947.6||1947.6|129
1640779100000|2021-12-29 11:58:20||1947.8||1947.8||1947.8||1947.8|65
1640779110000|2021-12-29 11:58:30|1948.2|1948|1948.2|1948|1948.2|1948|1948.2|1948|587
1640779130000|2021-12-29 11:58:50|1948.6|1948.2|1948.4|1948|1948.6|1948.4|1948.2|1948|12885
1640779140000|2021-12-29 11:59:00|1948.2|1948.2|1948.4|1948|1948.4|1948.2|1948|1947.8|2182
1640779150000|2021-12-29 11:59:10|1948.2|1948.2|1948.4|1948|1948.4|1948.2|1948.2|1948|2
1640779160000|2021-12-29 11:59:20|1948.2|1948.2|1948.4|1948.2|1948.4|1948.2|1948.2|1948|692
1640779170000|2021-12-29 11:59:30|1948.6|1948|1948.6|1948.2|1948.6|1948.2|1948.6|1948|967
1640779180000|2021-12-29 11:59:40||1948.4||1948.4||1948.4||1948.4|0
1640779190000|2021-12-29 11:59:50|1948.8|1948.6|1949.4|1949.2|1949.4|1949.2|1948.8|1948.6|952
1640779200000|2021-12-29 12:00:00|1949.6|1949|1949.8|1949.4|1949.8|1949.6|1949.6|1949|1584
1640779210000|2021-12-29 12:00:10|1950|1949.6|1949.8|1949.4|1950|1949.6|1949.8|1949.4|0
1640779220000|2021-12-29 12:00:20|1950|1949.6|1949.8|1949.6|1950|1949.6|1949.8|1949.6|500
1640779230000|2021-12-29 12:00:30|1949.6|1949.4|1950|1949.6|1950|1949.6|1949.6|1949.2|2733
1640779240000|2021-12-29 12:00:40|1949.8|1949.4|1949.6|1949.4|1949.8|1949.4|1949.6|1949.2|382
1640779250000|2021-12-29 12:00:50|1949.8|1949.6|1950|1949.6|1950|1949.8|1949.8|1949.6|441
1640779260000|2021-12-29 12:01:00|1949.8||1950||1950||1949.8||1000
1640779280000|2021-12-29 12:01:20||1949.8||1949.8||1949.8||1949.8|0
1640779290000|2021-12-29 12:01:30|1950.2|1950|1950.2|1949.8|1950.4|1950.2|1950.2|1949.8|11469
1640779300000|2021-12-29 12:01:40|1950.4|1950|1950.4|1950|1950.4|1950.2|1950.4|1950|1820
1640779310000|2021-12-29 12:01:50|1950.2|1949.8|1949.6|1949.4|1950.2|1949.8|1949.6|1949.4|1741
1640779320000|2021-12-29 12:02:00|1949.4|1949.2|1949.2|1948.8|1949.4|1949.2|1949|1948.6|7745
1640779330000|2021-12-29 12:02:10|1949|1948.6|1948|1947.6|1949|1948.8|1948|1947.6|17462
1640779340000|2021-12-29 12:02:20|1948.2|1947.8|1948.2|1947.8|1948.4|1948|1948.2|1947.8|1839
1640779350000|2021-12-29 12:02:30|1948|1947.6|1948|1947.6|1948.2|1947.8|1947.8|1947.6|219
1640779360000|2021-12-29 12:02:40|1948.2|1947.8|1948|1947.8|1948.2|1947.8|1948|1947.8|513
1640779380000|2021-12-29 12:03:00|1947.8|1947.6|1947.4|1947|1948|1947.6|1947.2|1947|5283
1640779400000|2021-12-29 12:03:20||1947.2||1947||1947.2||1947|0
1640779420000|2021-12-29 12:03:40|1947.6|1947.2|1947.6|1947.4|1947.8|1947.4|1947.6|1947.2|407
1640779440000|2021-12-29 12:04:00|1947.8||1947.8||1947.8||1947.6||1371
1640779450000|2021-12-29 12:04:10|1947.6|1947.6|1947.8|1947.4|1947.8|1947.6|1947.6|1947.4|248
1640779470000|2021-12-29 12:04:30|1947.6|1947.6|1947.8|1947.4|1947.8|1947.6|1947.6|1947.4|3990
1640779480000|2021-12-29 12:04:40|1948|1947.6|1948|1947.6|1948|1947.8|1948|1947.6|1146
1640779490000|2021-12-29 12:04:50||1947.8||1947.8||1947.8||1947.6|459
1640779510000|2021-12-29 12:05:10|1947.8|1947.6|1947.8|1947.4|1947.8|1947.6|1947.6|1947.4|2813
1640779520000|2021-12-29 12:05:20|1947.6|1947.2|1947.2|1947|1947.6|1947.2|1947.2|1947|1303
1640779530000|2021-12-29 12:05:30|1947.4|1947.2|1947.4|1947|1947.4|1947.2|1947.4|1947|507
1640779540000|2021-12-29 12:05:40|1947.6|1947.2|1947.6|1947.2|1947.6|1947.4|1947.4|1947|2858
1640779550000|2021-12-29 12:05:50|1947.4|1947|1947.4|1947.2|1947.6|1947.4|1947.2|1947|4799
1640779560000|2021-12-29 12:06:00|1947.6|1947.4|1947.6|1947.2|1948|1947.8|1947.4|1947.2|16613
1640779570000|2021-12-29 12:06:10|1947.4|1947|1947.4|1947|1947.4|1947.2|1947.2|1947|157
1640779580000|2021-12-29 12:06:20|||||||||8
1640779590000|2021-12-29 12:06:30|1947.2|1946.8|1947|1946.6|1947.2|1946.8|1947|1946.6|4810
1640779600000|2021-12-29 12:06:40|1946.8|1946.4|1946.8|1946.6|1946.8|1946.6|1946.8|1946.4|0
1640779610000|2021-12-29 12:06:50|1946.6|1946.4|1946.6|1946.2|1946.6|1946.4|1946.6|1946.2|901
1640779620000|2021-12-29 12:07:00|1946.4||1946.4||1946.4||1946.4||2876
1640779640000|2021-12-29 12:07:20|1946.2|1946|1946.2|1945.8|1946.2|1946|1946|1945.6|2891
1640779650000|2021-12-29 12:07:30|1946|1946|1945.6|1945.2|1946|1946|1945.6|1945.2|3018
1640779660000|2021-12-29 12:07:40|1945.4|1945.4|1945.8|1945.4|1945.8|1945.4|1945.4|1945.4|0
1640779680000|2021-12-29 12:08:00|1946|1945.6|1946|1945.8|1946|1945.8|1945.8|1945.6|984
1640779690000|2021-12-29 12:08:10||1945.6||1945.8||1945.8||1945.6|131
1640779700000|2021-12-29 12:08:20|1946.2|1945.6|1946.2|1945.8|1946.2|1945.8|1946.2|1945.6|756
1640779710000|2021-12-29 12:08:30|1946|1946|1946|1945.8|1946|1946|1946|1945.8|2789
1640779720000|2021-12-29 12:08:40|1946.2|1946|1946.2|1945.8|1946.2|1946|1946.2|1945.8|1892
1640779730000|2021-12-29 12:08:50|1946|1945.6|1946|1945.8|1946.2|1945.8|1946|1945.6|200
1640779740000|2021-12-29 12:09:00|1946.2|1945.6|1946.2|1945.8|1946.2|1945.8|1946|1945.6|0
1640779750000|2021-12-29 12:09:10|1946|1945.6|1946|1945.8|1946|1945.8|1946|1945.6|0
1640779760000|2021-12-29 12:09:20|1946.2||1946.2||1946.2||1946.2||129
1640779770000|2021-12-29 12:09:30||1946||1946||1946||1945.8|1741
1640779790000|2021-12-29 12:09:50||1945.8||1946||1946||1945.8|0
1640779800000|2021-12-29 12:10:00|1946|1945.8|1946.2|1946|1946.2|1946|1946|1945.8|3519
1640779810000|2021-12-29 12:10:10|1946|1945.8|1946.2|1945.6|1946.2|1945.8|1946|1945.6|0
1640779820000|2021-12-29 12:10:20||1945.8||1945.8||1946||1945.8|1298
1640779830000|2021-12-29 12:10:30|1946|1946|1946.2|1946|1946.2|1946|1946|1945.8|2900
1640779840000|2021-12-29 12:10:40|1946.4|1946.2|1946.4|1946|1946.6|1946.2|1946.2|1946|4414
1640779850000|2021-12-29 12:10:50|1946.2||1946.4||1946.4||1946.2||1001
1640779860000|2021-12-29 12:11:00|1946.2|1945.8|1946.4|1945.8|1946.4|1946|1946|1945.6|129
1640779870000|2021-12-29 12:11:10|1946.2|1945.6|1945.8|1945.4|1946.2|1945.6|1945.4|1945.2|3799
1640779880000|2021-12-29 12:11:20|1945.6|1945.2|1945|1944.8|1945.6|1945.4|1945|1944.8|9178
1640779890000|2021-12-29 12:11:30|1944.8|1944.6|1944.8|1944.4|1944.8|1944.8|1944.8|1944.4|2480
1640779900000|2021-12-29 12:11:40|1945|1944.6|1945.6|1945.2|1945.6|1945.2|1945|1944.6|126
1640779910000|2021-12-29 12:11:50|1945.8|1945.4|1945.8|1945.4|1945.8|1945.4|1945.6|1945.4|0
1640779920000|2021-12-29 12:12:00|1946|1945.6|1945.8|1945.4|1946|1945.6|1945.8|1945.2|5176
1640779930000|2021-12-29 12:12:10|1945.6|1945.2|1945.6|1945.2|1945.6|1945.4|1945.6|1945.2|500
1640779940000|2021-12-29 12:12:20|1945.4|1945|1945.2|1944.8|1945.6|1945.4|1945|1944.8|6555
1640779950000|2021-12-29 12:12:30||1944.6||1944.6||1944.6||1944.6|0
1640779960000|2021-12-29 12:12:40||1944.8||1944.8||1945||1944.8|1
1640779970000|2021-12-29 12:12:50|1945|1944.6|1945.2|1944.8|1945.2|1944.8|1945|1944.6|1562
1640779980000|2021-12-29 12:13:00|1945|1945|1944.8|1944.4|1945.2|1945|1944.8|1944.4|10700
1640779990000|2021-12-29 12:13:10|1945|1944.6|1944.8|1944.6|1945|1944.6|1944.8|1944.4|0
1640780000000|2021-12-29 12:13:20|1944.6|1944.4|1944.4|1944|1944.6|1944.4|1944.4|1944|2953
1640780010000|2021-12-29 12:13:30|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.8|2478
1640780020000|2021-12-29 12:13:40|1944|1943.6|1944|1943.8|1944|1943.8|1944|1943.6|8583
1640780030000|2021-12-29 12:13:50|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|1546
1640780040000|2021-12-29 12:14:00|1944|1943.6|1944|1943.8|1944|1943.8|1944|1943.4|2676
1640780050000|2021-12-29 12:14:10|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|499
1640780070000|2021-12-29 12:14:30|1944|1943.8|1943.8|1943.4|1944.2|1944|1943.6|1943.4|3847
1640780080000|2021-12-29 12:14:40|1944|1943.6|1944.2|1943.6|1944.2|1943.8|1943.8|1943.4|803
1640780090000|2021-12-29 12:14:50|1944.4|1943.8|1944.4|1944|1944.4|1944.2|1944.4|1943.8|604
1640780100000|2021-12-29 12:15:00||1944.2||1944||1944.2||1944|76
1640780110000|2021-12-29 12:15:10|1944.2|1944.2|1944.4|1944|1944.4|1944.2|1944.2|1944|324
1640780120000|2021-12-29 12:15:20|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|2072
1640780130000|2021-12-29 12:15:30|1945|1944.6|1945.6|1945|1945.6|1945.2|1944.8|1944.6|3252
1640780140000|2021-12-29 12:15:40|1945.4||1945.4||1945.4||1945.4||0
1640780150000|2021-12-29 12:15:50|1945.2|1945.2|1945.2|1944.8|1945.4|1945.2|1945|1944.8|8813
1640780160000|2021-12-29 12:16:00|1945.4|1945|1945.2|1945|1945.4|1945.2|1945.2|1944.8|131
1640780170000|2021-12-29 12:16:10|||||||||700
1640780180000|2021-12-29 12:16:20||1944.8||1944.8||1945||1944.8|0
1640780190000|2021-12-29 12:16:30|1945|1945|1944.8|1944.6|1945|1945|1944.8|1944.6|2642
1640780210000|2021-12-29 12:16:50|||||||||245
1640780220000|2021-12-29 12:17:00|1945|1944.4|1944.8|1944.4|1945|1944.8|1944.8|1944.4|2188
1640780230000|2021-12-29 12:17:10|1944.6|1944.6|1944.4|1944|1944.6|1944.6|1944.4|1944|3204
1640780240000|2021-12-29 12:17:20|1944.2|1943.8|1944.2|1943.8|1944.2|1944|1944|1943.8|2336
1640780250000|2021-12-29 12:17:30||1944||1944||1944||1944|500
1640780260000|2021-12-29 12:17:40|1944.4|1944.2|1944.6|1944.4|1944.6|1944.4|1944.4|1944|2136
1640780270000|2021-12-29 12:17:50||1944.2||1944.2||1944.2||1944.2|1
1640780280000|2021-12-29 12:18:00|1944.8|1944.4|1945|1944.6|1945|1944.6|1944.6|1944.4|2019
1640780290000|2021-12-29 12:18:10|1945.2|1944.8|1945.2|1944.8|1945.2|1945|1945.2|1944.6|132
1640780300000|2021-12-29 12:18:20||1945||1944.8||1945||1944.8|1000
1640780310000|2021-12-29 12:18:30|1945|1944.6|1945.4|1945.2|1945.6|1945.2|1945|1944.6|2669
1640780330000|2021-12-29 12:18:50|1945.2|1945|1945.2|1944.8|1945.4|1945|1945|1944.6|4692
1640780340000|2021-12-29 12:19:00|1945|1945|1945.2|1944.8|1945.4|1945|1945|1944.6|2374
1640780350000|2021-12-29 12:19:10|1945|1944.6|1944.6|1944.2|1945.2|1944.6|1944.4|1944.2|3321
1640780360000|2021-12-29 12:19:20|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.4|1944|2776
1640780370000|2021-12-29 12:19:30|1944.2||1944.4||1944.4||1944.2||0
1640780380000|2021-12-29 12:19:40|1944.2|1943.8|1944.2|1943.8|1944.4|1944|1944.2|1943.8|3987
1640780390000|2021-12-29 12:19:50|1944|1943.6|1943.6|1943.4|1944|1943.8|1943.6|1943.2|4691
1640780400000|2021-12-29 12:20:00|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|129
1640780410000|2021-12-29 12:20:10|1944|1943.6|1944|1943.6|1944.2|1944|1944|1943.6|4449
1640780420000|2021-12-29 12:20:20|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.6|1943.4|278
1640780430000|2021-12-29 12:20:30||1943.8||1943.6||1943.8||1943.6|0
1640780440000|2021-12-29 12:20:40|1944.2|1943.8|1944.2|1943.6|1944.2|1943.8|1944.2|1943.6|0
1640780450000|2021-12-29 12:20:50|1944|1943.8|1944.2|1943.8|1944.2|1943.8|1943.8|1943.6|505
1640780460000|2021-12-29 12:21:00|1944|1944|1944|1943.6|1944.2|1944|1943.8|1943.6|3703
1640780470000|2021-12-29 12:21:10|1943.8||1944||1944||1943.8||0
1640780480000|2021-12-29 12:21:20|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.4|964
1640780500000|2021-12-29 12:21:40|1943.6|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.4|928
1640780510000|2021-12-29 12:21:50|1944|1943.2|1943.8|1943.4|1944|1943.4|1943.8|1943.2|0
1640780530000|2021-12-29 12:22:10|1943.6|1943.2|1943.8|1943.2|1943.8|1943.4|1943.6|1943.2|6
1640780540000|2021-12-29 12:22:20|1943.6|1943|1943.4|1943|1943.6|1943|1943|1942.6|11894
1640780560000|2021-12-29 12:22:40||1943.2||1943||1943.2||1942.8|1
1640780570000|2021-12-29 12:22:50|1943.6|1943.2|1943.4|1943|1943.6|1943.4|1943.4|1943|1976
1640780600000|2021-12-29 12:23:20|1943.2|1942.8|1942.6|1942.2|1943.2|1942.8|1942.2|1942|4712
1640780610000|2021-12-29 12:23:30|1942.8|1942.4|1942.8|1942.4|1942.8|1942.6|1942.8|1942.2|1437
1640780620000|2021-12-29 12:23:40|1943|1942.6|1943|1942.6|1943.2|1942.8|1943|1942.4|1902
1640780630000|2021-12-29 12:23:50|1943.4|1942.8|1943.6|1943.2|1943.8|1943.4|1943.4|1942.8|3915
1640780640000|2021-12-29 12:24:00|||||||||100
1640780650000|2021-12-29 12:24:10|1943.4|1943.4|1943.4|1943.2|1943.4|1943.4|1943.4|1943.2|3130
1640780660000|2021-12-29 12:24:20|1943.6|1943.4|1944.6|1944|1944.6|1944.2|1943.6|1943.4|2203
1640780670000|2021-12-29 12:24:30||1944.2||1944.2||1944.2||1944|0
1640780680000|2021-12-29 12:24:40|1944.8||1944.6||1944.8||1944.6||0
1640780690000|2021-12-29 12:24:50|1944.8|1944.4|1944.2|1943.8|1944.8|1944.4|1944.2|1943.8|4045
1640780700000|2021-12-29 12:25:00|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.2|1944|131
1640780710000|2021-12-29 12:25:10|1944.6|1944.2|1944.6|1944.4|1944.8|1944.4|1944.6|1944.2|0
1640780730000|2021-12-29 12:25:30|1944.8|1944.6|1944.8|1944.4|1945|1944.6|1944.6|1944.4|0
1640780740000|2021-12-29 12:25:40||1944.6||1944.6||1944.6||1944.4|129
1640780750000|2021-12-29 12:25:50|1945|1944.4|1944.8|1944.6|1945|1944.6|1944.8|1944.4|0
1640780760000|2021-12-29 12:26:00|||||||||300
1640780770000|2021-12-29 12:26:10|1944.6|1944.4|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|2084
1640780780000|2021-12-29 12:26:20|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.8|1944.4|130
1640780800000|2021-12-29 12:26:40|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945.2|1944.8|139
1640780810000|2021-12-29 12:26:50|1945.4||1945.2||1945.4||1945.2||0
1640780820000|2021-12-29 12:27:00|1945||1945.2||1945.2||1945||0
1640780830000|2021-12-29 12:27:10|1945|1944.6|1944.8|1944.6|1945|1944.6|1944.8|1944.6|1800
1640780840000|2021-12-29 12:27:20|1944.6|1944.4|1944.8|1944.6|1944.8|1944.6|1944.6|1944.4|623
1640780850000|2021-12-29 12:27:30||1944.4||1944.4||1944.4||1944.4|0
1640780870000|2021-12-29 12:27:50|1944.6|1944.2|1944.4|1944|1944.6|1944.2|1944.4|1944|787
1640780880000|2021-12-29 12:28:00|1944.6|1944.2|1945|1944.4|1945|1944.6|1944.6|1944.2|0
1640780890000|2021-12-29 12:28:10|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|129
1640780910000|2021-12-29 12:28:30|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1077
1640780930000|2021-12-29 12:28:50|1944.6|1944|1944.6|1944.2|1944.8|1944.4|1944.6|1944|262
1640780950000|2021-12-29 12:29:10|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|1521
1640780960000|2021-12-29 12:29:20|1944.6|1944.2|1944.6|1944.4|1944.8|1944.4|1944.6|1944.2|3196
1640780970000|2021-12-29 12:29:30||1944.2||1944.4||1944.4||1944.2|0
1640780980000|2021-12-29 12:29:40|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|490
1640780990000|2021-12-29 12:29:50|1944.6|1944.4|1944.8|1944.4|1944.8|1944.4|1944.6|1944.4|1
1640781000000|2021-12-29 12:30:00|1944.6|1944.2|1943.8|1943.4|1944.8|1944.2|1943.8|1943.4|4643
1640781010000|2021-12-29 12:30:10|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|100
1640781020000|2021-12-29 12:30:20|1943.6|1943.2|1943.6|1943.2|1943.8|1943.6|1943.4|1943|7129
1640781040000|2021-12-29 12:30:40|1943.4|1943|1943.4|1943.2|1943.6|1943.2|1943.4|1943|0
1640781050000|2021-12-29 12:30:50|1943.6||1943.6||1943.6||1943.4||0
1640781060000|2021-12-29 12:31:00|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|1181
1640781070000|2021-12-29 12:31:10|1943.6|1943.2|1943.8|1943.4|1943.8|1943.4|1943.6|1943.2|0
1640781080000|2021-12-29 12:31:20|1944|1943.6|1944|1943.4|1944|1943.8|1943.8|1943.4|2031
1640781090000|2021-12-29 12:31:30|1944.2|1944|1943.8|1943.4|1944.2|1944|1943.8|1943.4|3258
1640781100000|2021-12-29 12:31:40|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|0
1640781120000|2021-12-29 12:32:00|1944|1943.8|1944.4|1944|1944.6|1944|1944|1943.8|655
1640781130000|2021-12-29 12:32:10|1944.6|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944|2010
1640781140000|2021-12-29 12:32:20|1944.8|1944.4|1944.4|1944|1944.8|1944.4|1944.2|1943.8|3670
1640781150000|2021-12-29 12:32:30|1944.6|1944.4|1944.6|1944|1944.6|1944.4|1944.4|1944|401
1640781160000|2021-12-29 12:32:40||1944.2||1944.4||1944.4||1944|0
1640781170000|2021-12-29 12:32:50|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|63
1640781190000|2021-12-29 12:33:10|1944.6|1944.4|1944.6|1944.4|1944.6|1944.4|1944.6|1944.2|568
1640781200000|2021-12-29 12:33:20|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.8|1944.6|131
1640781220000|2021-12-29 12:33:40|1944.8|1944.4|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|2499
1640781230000|2021-12-29 12:33:50|1945|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.4|1435
1640781240000|2021-12-29 12:34:00|||||||||31
1640781250000|2021-12-29 12:34:10|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|469
1640781260000|2021-12-29 12:34:20|1944.6||1944.6||1944.6||1944.6||155
1640781270000|2021-12-29 12:34:30|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|1944.4|1944.2|321
1640781290000|2021-12-29 12:34:50|1944.6|1944.4|1944.6|1944.2|1944.6|1944.4|1944.6|1944.2|129
1640781300000|2021-12-29 12:35:00|1944.4||1944.4||1944.4||1944.4||0
1640781320000|2021-12-29 12:35:20|1944.6|1944.4|1945|1944.6|1945|1944.8|1944.6|1944.4|746
1640781330000|2021-12-29 12:35:30||1944.8||1944.8||1944.8||1944.8|1611
1640781340000|2021-12-29 12:35:40|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|2814
1640781350000|2021-12-29 12:35:50|1944.8||1945||1945||1944.8||0
1640781360000|2021-12-29 12:36:00|1944.8||1944.8||1944.8||1944.8||1500
1640781380000|2021-12-29 12:36:20|1945|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|651
1640781390000|2021-12-29 12:36:30|1944.8||1944.8||1944.8||1944.8||0
1640781400000|2021-12-29 12:36:40|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.8|1944.6|2017
1640781430000|2021-12-29 12:37:10|1945|1944.8|1945|1944.8|1945|1944.8|1945|1944.8|129
1640781440000|2021-12-29 12:37:20|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|129
1640781470000|2021-12-29 12:37:50|1944.8||1945||1945||1944.8||427
1640781480000|2021-12-29 12:38:00|1944.8||1945||1945||1944.8||0
1640781490000|2021-12-29 12:38:10|1944.8||1944.8||1944.8||1944.8||0
1640781500000|2021-12-29 12:38:20|1945|1944.8|1944.8|1944.6|1945|1944.8|1944.8|1944.6|0
1640781510000|2021-12-29 12:38:30|1944.6|1944.4|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|1286
1640781520000|2021-12-29 12:38:40|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|394
1640781540000|2021-12-29 12:39:00|1945|1944.6|1945|1944.8|1945|1944.8|1945|1944.6|0
1640781550000|2021-12-29 12:39:10|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|507
1640781560000|2021-12-29 12:39:20|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|0
1640781570000|2021-12-29 12:39:30|1944.6|1944.6|1944.6|1944.4|1944.6|1944.6|1944.6|1944.4|499
1640781580000|2021-12-29 12:39:40|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|137
1640781600000|2021-12-29 12:40:00|1944.6|1944.6|1944.8|1944.6|1945|1944.8|1944.6|1944.4|3172
1640781610000|2021-12-29 12:40:10|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|370
1640781620000|2021-12-29 12:40:20|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|1944.8|1944.4|501
1640781630000|2021-12-29 12:40:30|1945|1944.6|1944.8|1944.4|1945|1944.6|1944.8|1944.4|0
1640781640000|2021-12-29 12:40:40|1944.6|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|712
1640781650000|2021-12-29 12:40:50|1944.6||1944.6||1944.6||1944.6||0
1640781660000|2021-12-29 12:41:00|||||||||323
1640781680000|2021-12-29 12:41:20|1944.4|1944.2|1944.2|1944|1944.6|1944.2|1944.2|1944|2693
1640781690000|2021-12-29 12:41:30|1944.4|1944.2|1944.4|1944|1944.4|1944.2|1944.2|1944|994
1640781700000|2021-12-29 12:41:40|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1100
1640781720000|2021-12-29 12:42:00||1944||1944||1944||1943.8|0
1640781730000|2021-12-29 12:42:10|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.6|130
1640781740000|2021-12-29 12:42:20|1943.8|1943.6|1943.4|1943|1943.8|1943.6|1943.2|1943|7532
1640781750000|2021-12-29 12:42:30||1943.2||1943||1943.2||1943|789
1640781770000|2021-12-29 12:42:50||1943.2||1943.2||1943.2||1943.2|0
1640781780000|2021-12-29 12:43:00|1943.6|1943.4|1943.6|1943.4|1943.8|1943.6|1943.6|1943.4|2413
1640781790000|2021-12-29 12:43:10|1943.8|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|25
1640781800000|2021-12-29 12:43:20|1944||1943.8||1944||1943.8||131
1640781840000|2021-12-29 12:44:00|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.4|1527
1640781850000|2021-12-29 12:44:10|1943.6|1943.2|1943.4|1943|1943.6|1943.4|1943.4|1943|2349
1640781860000|2021-12-29 12:44:20|1943.6|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943.2|1156
1640781870000|2021-12-29 12:44:30||1943.4||1943.4||1943.4||1943.4|0
1640781890000|2021-12-29 12:44:50|1944|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.4|5189
1640781900000|2021-12-29 12:45:00|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|0
1640781910000|2021-12-29 12:45:10|1943.6|1943.2|1943.2|1943|1943.6|1943.2|1943.2|1943|1193
1640781920000|2021-12-29 12:45:20|1943.4|1942.8|1943|1942.6|1943.4|1943|1943|1942.6|4042
1640781930000|2021-12-29 12:45:30|1942.8|1942.8|1942|1941.8|1942.8|1942.8|1942|1941.6|25669
1640781940000|2021-12-29 12:45:40|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|2514
1640781950000|2021-12-29 12:45:50|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.4|1942|574
1640781960000|2021-12-29 12:46:00|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|0
1640781970000|2021-12-29 12:46:10|1942.4|1942|1942.4|1942|1942.4|1942|1942.4|1942|129
1640782000000|2021-12-29 12:46:40|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.8|1941.6|15686
1640782010000|2021-12-29 12:46:50|1942.2|1941.8|1941.8|1941.4|1942.2|1941.8|1941.8|1941.4|953
1640782020000|2021-12-29 12:47:00|1942|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.4|1595
1640782030000|2021-12-29 12:47:10|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.8|1941.4|1385
1640782040000|2021-12-29 12:47:20|1941.6|1941.6|1941.6|1941.2|1941.8|1941.6|1941.4|1941.2|4091
1640782050000|2021-12-29 12:47:30||1941.4||1941.4||1941.4||1941.4|0
1640782060000|2021-12-29 12:47:40|1941.8|1941.2|1941.6|1941.4|1941.8|1941.4|1941.6|1941.2|1630
1640782070000|2021-12-29 12:47:50|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941.2|0
1640782080000|2021-12-29 12:48:00|1941.8|1941.4|1941.6|1941.2|1941.8|1941.6|1941.6|1941.2|5149
1640782090000|2021-12-29 12:48:10|1941.4|1941|1941.4|1941.2|1941.6|1941.2|1941.4|1941|370
1640782100000|2021-12-29 12:48:20|1941.2|1941|1941.4|1941|1941.4|1941.2|1941.2|1940.8|6323
1640782110000|2021-12-29 12:48:30|1941.2|1941.2|1941.6|1941|1941.6|1941.4|1941.2|1941|1131
1640782120000|2021-12-29 12:48:40|1941.4|1940.8|1941.4|1941|1941.4|1941.2|1941|1940.6|1961
1640782130000|2021-12-29 12:48:50|1941.6|1941.2|1941.8|1941.6|1941.8|1941.6|1941.6|1941.2|278
1640782140000|2021-12-29 12:49:00|1942|1941.4|1941.8|1941.6|1942|1941.6|1941.8|1941.4|3116
1640782150000|2021-12-29 12:49:10|1942||1941.8||1942||1941.8||9
1640782160000|2021-12-29 12:49:20|1941.6|1941.4|1941.6|1941|1941.8|1941.6|1941.6|1941|3324
1640782180000|2021-12-29 12:49:40|1941.4||1941.4||1941.4||1941.4||0
1640782190000|2021-12-29 12:49:50|1941.2|1940.8|1940.8|1940.4|1941.2|1941|1940.8|1940.4|4336
1640782200000|2021-12-29 12:50:00|1941|1940.6|1940.8|1940.6|1941.2|1940.8|1940.8|1940.4|1173
1640782210000|2021-12-29 12:50:10|1941|1940.8|1941|1940.8|1941.2|1941|1941|1940.8|2281
1640782220000|2021-12-29 12:50:20|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1940.8|2000
1640782230000|2021-12-29 12:50:30|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941|731
1640782260000|2021-12-29 12:51:00|1941.8|1941.4|1941.8|1941.6|1942|1941.6|1941.8|1941.4|130
1640782270000|2021-12-29 12:51:10|1942.4|1942.2|1942|1941.6|1942.4|1942.2|1941.8|1941.6|10814
1640782280000|2021-12-29 12:51:20|1941.8|1941.4|1941.4|1941|1941.8|1941.6|1941.4|1941|1710
1640782290000|2021-12-29 12:51:30|1941.2|1940.8|1941.2|1940.8|1941.2|1941|1941.2|1940.8|0
1640782300000|2021-12-29 12:51:40|1941.4|1941|1941.2|1940.8|1941.4|1941.2|1941.2|1940.8|535
1640782310000|2021-12-29 12:51:50|1941|1940.6|1941.2|1940.6|1941.2|1940.6|1940.8|1940.4|129
1640782320000|2021-12-29 12:52:00|1941.4|1940.8|1941.2|1940.8|1941.4|1941|1941.2|1940.8|1063
1640782350000|2021-12-29 12:52:30|1941|1941|1940.8|1940.4|1941|1941|1940.8|1940.4|3080
1640782370000|2021-12-29 12:52:50||1940.6||1940.4||1940.6||1940.4|0
1640782380000|2021-12-29 12:53:00|1941|1940.6|1941|1940.8|1941.2|1940.8|1941|1940.6|0
1640782390000|2021-12-29 12:53:10|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941.2|1940.6|136
1640782400000|2021-12-29 12:53:20|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1941|785
1640782410000|2021-12-29 12:53:30|1941.6|1941.2|1941.4|1941|1941.6|1941.2|1941.4|1941|1569
1640782420000|2021-12-29 12:53:40|1941.6|1941.2|1941.6|1941.2|1941.6|1941.2|1941.6|1941|0
1640782430000|2021-12-29 12:53:50|1941.4|1941.4|1941.4|1941|1941.4|1941.4|1941.2|1941|707
1640782440000|2021-12-29 12:54:00|1941.2||1941.4||1941.4||1941.2||129
1640782450000|2021-12-29 12:54:10|1941.2|1940.8|1941.2|1940.8|1941.4|1941.2|1941|1940.8|1734
1640782460000|2021-12-29 12:54:20|1941.4|1941|1941.2|1940.8|1941.4|1941|1941.2|1940.8|0
1640782470000|2021-12-29 12:54:30|1941.4|1941|1941.8|1941.4|1941.8|1941.4|1941.4|1941|934
1640782480000|2021-12-29 12:54:40|1941.6|1941.6|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|337
1640782490000|2021-12-29 12:54:50|1942|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.6|414
1640782500000|2021-12-29 12:55:00|1941.8|1941.8|1941.8|1941.6|1941.8|1941.8|1941.8|1941.6|694
1640782510000|2021-12-29 12:55:10|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|3129
1640782520000|2021-12-29 12:55:20||1941.4||1941.4||1941.4||1941.2|0
1640782530000|2021-12-29 12:55:30|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|1480
1640782540000|2021-12-29 12:55:40|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.6|1941.4|129
1640782550000|2021-12-29 12:55:50|1941.6|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|848
1640782560000|2021-12-29 12:56:00|1941.6|1941.4|1941.4|1941.2|1941.6|1941.6|1941.4|1941.2|2430
1640782570000|2021-12-29 12:56:10|1941.6||1941.8||1941.8||1941.6||0
1640782580000|2021-12-29 12:56:20|1942|1941.4|1942|1941.4|1942|1941.4|1942|1941.4|0
1640782610000|2021-12-29 12:56:50||1941.6||1941.8||1941.8||1941.6|500
1640782620000|2021-12-29 12:57:00|1941.8|1941.6|1941.8|1941.6|1942|1941.8|1941.6|1941.4|2692
1640782630000|2021-12-29 12:57:10|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.4|1941.2|3369
1640782640000|2021-12-29 12:57:20||1941.6||1941.6||1941.6||1941.4|512
1640782650000|2021-12-29 12:57:30|1942|1941.8|1942|1941.8|1942.2|1941.8|1942|1941.6|4389
1640782660000|2021-12-29 12:57:40|1941.8|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.4|4224
1640782670000|2021-12-29 12:57:50|1941.8|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.6|322
1640782680000|2021-12-29 12:58:00|1942.2|1941.8|1942.2|1942|1942.2|1942|1942.2|1941.8|237
1640782700000|2021-12-29 12:58:20|1942.4|1942.2|1942.8|1942.4|1942.8|1942.4|1942.4|1942.2|129
1640782710000|2021-12-29 12:58:30||1942.6||1942.6||1942.6||1942.6|1339
1640782720000|2021-12-29 12:58:40|1943|1942.8|1943.2|1942.8|1943.2|1942.8|1943|1942.6|534
1640782730000|2021-12-29 12:58:50|1943|1942.6|1942.8|1942.4|1943|1942.8|1942.6|1942.2|8551
1640782740000|2021-12-29 12:59:00||1942.6||1942.4||1942.6||1942.4|853
1640782760000|2021-12-29 12:59:20||1942.6||1942.4||1942.6||1942.4|0
1640782780000|2021-12-29 12:59:40|1943|1942.6|1943|1942.8|1943|1942.8|1942.8|1942.6|1648
1640782790000|2021-12-29 12:59:50|1942.8|1942.6|1942.6|1942.2|1942.8|1942.6|1942.6|1942.2|2935
1640782800000|2021-12-29 13:00:00|1942.8|1942.4|1942.8|1942.4|1943|1942.6|1942.6|1942.4|2339
1640782810000|2021-12-29 13:00:10|1943|1942.6|1943|1942.6|1943|1942.8|1943|1942.4|1688
1640782830000|2021-12-29 13:00:30|1942.8|1942.4|1942.6|1942.4|1942.8|1942.6|1942.6|1942.4|872
1640782840000|2021-12-29 13:00:40|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.2|1942|2050
1640782850000|2021-12-29 13:00:50||1942.2||1942.2||1942.2||1942|24
1640782860000|2021-12-29 13:01:00|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|13147
1640782870000|2021-12-29 13:01:10|1942|1941.8|1941.8|1941.4|1942|1941.8|1941.8|1941.4|6445
1640782880000|2021-12-29 13:01:20||1941.6||1941.4||1941.6||1941.4|0
1640782890000|2021-12-29 13:01:30|1942|1941.6|1942.2|1941.8|1942.4|1942|1941.8|1941.6|4666
1640782900000|2021-12-29 13:01:40|1942|1941.6|1942|1941.6|1942.2|1941.6|1941.8|1941.6|264
1640782910000|2021-12-29 13:01:50|1941.8|1941.8|1942|1941.8|1942|1941.8|1941.8|1941.8|2
1640782920000|2021-12-29 13:02:00|1941.8|1941.6|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|4219
1640782930000|2021-12-29 13:02:10||1941.6||1941.4||1941.6||1941.4|500
1640782940000|2021-12-29 13:02:20||1941.6||1941.4||1941.6||1941.4|0
1640782950000|2021-12-29 13:02:30|1941.6|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|3529
1640782960000|2021-12-29 13:02:40|1942|1941.4|1942|1941.6|1942|1941.8|1942|1941.4|300
1640782970000|2021-12-29 13:02:50|1942.2|1941.8|1942|1941.6|1942.2|1942|1942|1941.6|1691
1640782990000|2021-12-29 13:03:10||1941.8||1941.8||1941.8||1941.6|418
1640783000000|2021-12-29 13:03:20|1942.2|1942|1942.4|1942.2|1942.6|1942.2|1942.2|1942|2849
1640783010000|2021-12-29 13:03:30|1942.6|1942.4|1942.2|1941.8|1942.6|1942.4|1942.2|1941.8|2432
1640783020000|2021-12-29 13:03:40|1942|1941.6|1942.2|1941.8|1942.2|1941.8|1941.8|1941.4|7222
1640783030000|2021-12-29 13:03:50|1942|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.4|1220
1640783040000|2021-12-29 13:04:00|1941.8||1941.8||1941.8||1941.8||0
1640783050000|2021-12-29 13:04:10|1942|1941.4|1942.4|1941.8|1942.4|1942|1942|1941.4|4262
1640783060000|2021-12-29 13:04:20|1942.6|1942|1942.4|1942.2|1942.6|1942.2|1942.4|1942|0
1640783070000|2021-12-29 13:04:30|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|129
1640783100000|2021-12-29 13:05:00|1942.6|1942.4|1943.2|1943|1943.2|1943|1942.6|1942.4|530
1640783110000|2021-12-29 13:05:10|1943.4|1943.2|1943.6|1943.4|1943.8|1943.4|1943.2|1943|1449
1640783120000|2021-12-29 13:05:20|1943.4|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1943.2|832
1640783130000|2021-12-29 13:05:30|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|131
1640783140000|2021-12-29 13:05:40|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|0
1640783150000|2021-12-29 13:05:50|1943.8|1943.4|1944.2|1943.8|1944.2|1943.8|1943.8|1943.4|2221
1640783160000|2021-12-29 13:06:00|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.6|353
1640783170000|2021-12-29 13:06:10|1943.8|1943.4|1943.6|1943.4|1943.8|1943.6|1943.6|1943.4|700
1640783180000|2021-12-29 13:06:20|1943.4|1943.2|1943.2|1942.8|1943.4|1943.2|1943.2|1942.8|2706
1640783190000|2021-12-29 13:06:30|1943.4|1943|1943.4|1943|1943.4|1943|1943.4|1943|0
1640783210000|2021-12-29 13:06:50|1943.2|1942.8|1943|1942.8|1943.2|1942.8|1943|1942.8|370
1640783230000|2021-12-29 13:07:10|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|629
1640783240000|2021-12-29 13:07:20||1942.6||1942.6||1942.6||1942.6|0
1640783250000|2021-12-29 13:07:30|1943|1942.8|1943.2|1942.8|1943.2|1943|1943|1942.6|3649
1640783260000|2021-12-29 13:07:40||1943||1942.8||1943||1942.8|100
1640783270000|2021-12-29 13:07:50||1943||1942.8||1943||1942.6|629
1640783280000|2021-12-29 13:08:00|1943|1943|1943.2|1943|1943.4|1943|1943|1943|139
1640783290000|2021-12-29 13:08:10|1943.4||1943.2||1943.4||1943.2||172
1640783310000|2021-12-29 13:08:30|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|2096
1640783320000|2021-12-29 13:08:40|1943.4|1943|1943|1942.6|1943.4|1943|1942.8|1942.4|7468
1640783350000|2021-12-29 13:09:10|1943.2|1942.8|1943.6|1943.2|1943.6|1943.4|1943.2|1942.8|820
1640783360000|2021-12-29 13:09:20||1943.4||1943.4||1943.4||1943.2|104
1640783370000|2021-12-29 13:09:30|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|442
1640783380000|2021-12-29 13:09:40|1944|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.8|1815
1640783390000|2021-12-29 13:09:50|1944|1943.6|1944|1943.8|1944|1943.8|1943.8|1943.6|3409
1640783410000|2021-12-29 13:10:10|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|611
1640783430000|2021-12-29 13:10:30|1943.6|1943.2|1943.8|1943.6|1943.8|1943.6|1943.4|1943.2|3570
1640783440000|2021-12-29 13:10:40||1943.4||1943.4||1943.4||1943.4|0
1640783450000|2021-12-29 13:10:50|1943.6|1943.2|1943.6|1943.4|1943.8|1943.4|1943.4|1943.2|500
1640783460000|2021-12-29 13:11:00|1943.4|1943.2|1944|1943.8|1944|1943.8|1943.4|1943.2|2999
1640783470000|2021-12-29 13:11:10||1943.6||1943.6||1943.6||1943.6|0
1640783480000|2021-12-29 13:11:20||1943.8||1943.8||1943.8||1943.8|0
1640783490000|2021-12-29 13:11:30|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1
1640783500000|2021-12-29 13:11:40|1944|1943.8|1944|1943.6|1944|1943.8|1944|1943.6|129
1640783510000|2021-12-29 13:11:50|1943.8|1943.8|1944|1943.6|1944|1943.8|1943.8|1943.6|0
1640783520000|2021-12-29 13:12:00|1943.8|1943.4|1943.8|1943.6|1944|1943.8|1943.8|1943.4|829
1640783530000|2021-12-29 13:12:10|1944|1943.4|1943.4|1943|1944|1943.4|1943.2|1943|6360
1640783550000|2021-12-29 13:12:30||1943.2||1943.2||1943.2||1943|0
1640783560000|2021-12-29 13:12:40|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1038
1640783590000|2021-12-29 13:13:10|1943.8|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.4|2222
1640783600000|2021-12-29 13:13:20|1944||1944||1944||1943.8||465
1640783610000|2021-12-29 13:13:30|1943.8||1943.8||1944||1943.8||0
1640783620000|2021-12-29 13:13:40|1944|1943.8|1944|1943.8|1944.2|1943.8|1944|1943.8|0
1640783630000|2021-12-29 13:13:50|1944.2|1944|1944.4|1944.2|1944.4|1944.2|1944.2|1944|637
1640783640000|2021-12-29 13:14:00|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1944|130
1640783650000|2021-12-29 13:14:10|1944.4|1944.2|1944.8|1944.4|1945|1944.6|1944.4|1944.2|1481
1640783660000|2021-12-29 13:14:20|1944.6|1944.6|1944.6|1944.4|1944.6|1944.6|1944.6|1944.4|0
1640783670000|2021-12-29 13:14:30|1944.8|1944.6|1944.8|1944.6|1945|1944.8|1944.8|1944.6|2935
1640783680000|2021-12-29 13:14:40|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|1864
1640783690000|2021-12-29 13:14:50|1944.8|1944.8|1944.8|1944.4|1945|1944.8|1944.4|1944.2|8760
1640783700000|2021-12-29 13:15:00|1945|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.6|4112
1640783710000|2021-12-29 13:15:10|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|2118
1640783720000|2021-12-29 13:15:20||1944.4||1944.4||1944.4||1944.4|0
1640783740000|2021-12-29 13:15:40|1944.4|1944.2|1944.2|1944|1944.4|1944.2|1944.2|1944|4874
1640783750000|2021-12-29 13:15:50|1944|1943.8|1944.2|1943.8|1944.2|1944|1944|1943.6|2875
1640783760000|2021-12-29 13:16:00|1944.4|1944|1944.4|1944|1944.6|1944.2|1944.4|1944|247
1640783770000|2021-12-29 13:16:10|1944.6|1944.2|1944.8|1944.4|1944.8|1944.4|1944.6|1944.2|0
1640783780000|2021-12-29 13:16:20|1945|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.2|331
1640783790000|2021-12-29 13:16:30||1944.8||1944.8||1944.8||1944.8|0
1640783800000|2021-12-29 13:16:40|1944.8|1944.6|1944.8|1944.4|1944.8|1944.6|1944.8|1944.4|6
1640783810000|2021-12-29 13:16:50|1944.6|1944.6|1944.6|1944.2|1944.6|1944.6|1944.6|1944.2|836
1640783830000|2021-12-29 13:17:10|1944.8|1944.4|1944.8|1944.4|1945|1944.8|1944.6|1944.4|6766
1640783840000|2021-12-29 13:17:20|1945|1944.6|1944.2|1944|1945|1944.6|1944.2|1944|8018
1640783850000|2021-12-29 13:17:30|||||||||43
1640783860000|2021-12-29 13:17:40|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.8|192
1640783870000|2021-12-29 13:17:50|1943.8|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.4|675
1640783880000|2021-12-29 13:18:00|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.6|1943.2|131
1640783890000|2021-12-29 13:18:10|1944|1943.6|1944|1943.4|1944|1943.6|1943.8|1943.4|0
1640783900000|2021-12-29 13:18:20|1943.8|1943.2|1943.8|1943.4|1944|1943.4|1943.6|1943.2|0
1640783910000|2021-12-29 13:18:30|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.4|8000
1640783920000|2021-12-29 13:18:40|||||||||465
1640783930000|2021-12-29 13:18:50|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.6|563
1640783940000|2021-12-29 13:19:00|1943.8|1943.6|1943.6|1943.4|1944|1943.6|1943.6|1943.2|490
1640783950000|2021-12-29 13:19:10|1943.4|1943.2|1943.4|1943.2|1943.4|1943.4|1943.4|1943.2|516
1640783960000|2021-12-29 13:19:20|1943.6|1943.4|1943.8|1943.4|1943.8|1943.6|1943.4|1943.4|2681
1640783970000|2021-12-29 13:19:30|1943.6|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943.2|153
1640783980000|2021-12-29 13:19:40|1943.2|1943|1943.2|1943|1943.2|1943|1943.2|1943|2710
1640783990000|2021-12-29 13:19:50|1943|1942.8|1943.2|1942.8|1943.2|1942.8|1943|1942.6|2990
1640784000000|2021-12-29 13:20:00||1943||1943||1943||1942.8|500
1640784010000|2021-12-29 13:20:10|1943.4|1943.2|1943.6|1943.4|1944|1943.6|1943.2|1943|5649
1640784020000|2021-12-29 13:20:20|1943.8||1943.6||1943.8||1943.6||537
1640784030000|2021-12-29 13:20:30|1943.4|1943.2|1943.4|1943.2|1943.4|1943.4|1943.4|1943.2|0
1640784060000|2021-12-29 13:21:00||1943||1943.2||1943.2||1943|0
1640784070000|2021-12-29 13:21:10|1943.2|1943|1943.4|1943|1943.4|1943|1943.2|1943|1004
1640784080000|2021-12-29 13:21:20||1943.2||1943.2||1943.2||1943|500
1640784100000|2021-12-29 13:21:40|1943.2|1943|1942.8|1942.6|1943.2|1943|1942.8|1942.4|4728
1640784110000|2021-12-29 13:21:50|1943|1942.8|1942.8|1942.2|1943.2|1942.8|1942.8|1942.2|703
1640784120000|2021-12-29 13:22:00||1942.4||1942.4||1942.6||1942.4|0
1640784130000|2021-12-29 13:22:10|1943|1942.6|1943|1942.8|1943.2|1942.8|1943|1942.6|843
1640784140000|2021-12-29 13:22:20|1943.2||1943.2||1943.2||1943||750
1640784150000|2021-12-29 13:22:30||1943||1943||1943||1943|16
1640784170000|2021-12-29 13:22:50|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.8|123
1640784180000|2021-12-29 13:23:00|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|1874
1640784190000|2021-12-29 13:23:10|1943||1943.2||1943.2||1943||0
1640784200000|2021-12-29 13:23:20|1943|1942.6|1942.2|1942|1943|1942.6|1942.2|1942|11754
1640784210000|2021-12-29 13:23:30|1942|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.4|7347
1640784220000|2021-12-29 13:23:40|1941.8|1941.4|1942|1941.6|1942.2|1942|1941.8|1941.4|2342
1640784230000|2021-12-29 13:23:50|1941.8|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.6|629
1640784240000|2021-12-29 13:24:00||1941.8||1941.6||1941.8||1941.6|0
1640784250000|2021-12-29 13:24:10|1941.8|1941.8|1941.8|1941.6|1941.8|1941.8|1941.8|1941.6|0
1640784260000|2021-12-29 13:24:20|1942|1941.8|1942|1941.6|1942|1941.8|1942|1941.6|718
1640784270000|2021-12-29 13:24:30||1941.8||1941.8||1941.8||1941.8|11
1640784290000|2021-12-29 13:24:50|1942.2|1942|1942.2|1942|1942.4|1942|1942.2|1942|902
1640784300000|2021-12-29 13:25:00|1942.4|1942.2|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|1374
1640784310000|2021-12-29 13:25:10|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942|7
1640784320000|2021-12-29 13:25:20|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|1982
1640784330000|2021-12-29 13:25:30|1942.4||1942.6||1942.6||1942.4||23
1640784340000|2021-12-29 13:25:40|1942.4|1942.4|1943|1942.8|1943.4|1943.2|1942.4|1942.2|6160
1640784350000|2021-12-29 13:25:50|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.2|7
1640784360000|2021-12-29 13:26:00|1942.6|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942.2|129
1640784370000|2021-12-29 13:26:10|1942.2|1942|1942.2|1941.8|1942.4|1942|1942|1941.8|4552
1640784380000|2021-12-29 13:26:20|1942|1942|1942.8|1942.4|1942.8|1942.4|1942|1941.8|1908
1640784390000|2021-12-29 13:26:30|1943|1942.6|1943.2|1942.8|1943.4|1943|1942.6|1942.2|807
1640784400000|2021-12-29 13:26:40|1943.4|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1943|0
1640784410000|2021-12-29 13:26:50|1943.4|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943.2|0
1640784420000|2021-12-29 13:27:00|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|78
1640784430000|2021-12-29 13:27:10|1943.2|1943|1943.2|1943|1943.2|1943|1943.2|1942.8|279
1640784450000|2021-12-29 13:27:30|1943.4|1943.2|1943.4|1943.2|1943.6|1943.4|1943.4|1943.2|1120
1640784460000|2021-12-29 13:27:40|1943.2|1943|1943|1942.6|1943.2|1943|1943|1942.6|2415
1640784470000|2021-12-29 13:27:50|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943.2|1942.8|285
1640784480000|2021-12-29 13:28:00||1943||1943||1943||1942.8|501
1640784490000|2021-12-29 13:28:10||1942.8||1942.8||1942.8||1942.8|0
1640784500000|2021-12-29 13:28:20||1943||1943||1943||1943|0
1640784520000|2021-12-29 13:28:40|1943.4|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943|1505
1640784530000|2021-12-29 13:28:50|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|0
1640784550000|2021-12-29 13:29:10|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|210
1640784560000|2021-12-29 13:29:20|1943.4||1943.4||1943.6||1943.4||550
1640784570000|2021-12-29 13:29:30|1943.6||1943.6||1943.6||1943.6||0
1640784580000|2021-12-29 13:29:40|1943.4|1943|1943|1942.8|1943.4|1943|1943|1942.8|4437
1640784590000|2021-12-29 13:29:50|1943.2|1943|1943.6|1943|1943.6|1943.4|1943.2|1942.8|208
1640784600000|2021-12-29 13:30:00|1943.8|1943.2|1943.8|1943.4|1944|1943.6|1943.6|1943|0
1640784610000|2021-12-29 13:30:10|1943.6||1943.8||1943.8||1943.6||0
1640784620000|2021-12-29 13:30:20||1943.6||1943.4||1943.6||1943.4|0
1640784630000|2021-12-29 13:30:30|1944|1943.6|1944.2|1944|1944.2|1944|1944|1943.4|996
1640784640000|2021-12-29 13:30:40|1944|1943.8|1944.4|1944|1944.4|1944|1944|1943.6|2040
1640784650000|2021-12-29 13:30:50|1944.2|1943.8|1944.4|1944|1944.4|1944|1944|1943.8|511
1640784660000|2021-12-29 13:31:00|1944.2|1943.8|1944|1943.8|1944.2|1944|1944|1943.8|1129
1640784670000|2021-12-29 13:31:10|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|4368
1640784680000|2021-12-29 13:31:20|1944|1943.6|1944|1943.6|1944.2|1943.8|1944|1943.4|258
1640784720000|2021-12-29 13:32:00|1943.8|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943|2099
1640784730000|2021-12-29 13:32:10||1943.4||1943.4||1943.4||1943.4|0
1640784740000|2021-12-29 13:32:20|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.4|921
1640784750000|2021-12-29 13:32:30|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.8|882
1640784760000|2021-12-29 13:32:40|1944.2|1944|1944.4|1944|1944.4|1944|1944.2|1944|0
1640784770000|2021-12-29 13:32:50|1944.2||1944.2||1944.2||1944.2||0
1640784780000|2021-12-29 13:33:00|1944.4|1943.8|1944.2|1944|1944.4|1944|1944|1943.8|33
1640784790000|2021-12-29 13:33:10|1944.4|1944.2|1944.6|1944.2|1944.6|1944.4|1944.4|1944.2|130
1640784800000|2021-12-29 13:33:20|1944.8|1944.4|1945|1944.6|1945|1944.8|1944.8|1944.4|3582
1640784810000|2021-12-29 13:33:30||1944.8||1944.8||1944.8||1944.8|0
1640784820000|2021-12-29 13:33:40|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.8|1944.6|284
1640784830000|2021-12-29 13:33:50|1944.8||1944.8||1944.8||1944.8||0
1640784840000|2021-12-29 13:34:00|1944.6|1944.4|1944.2|1944|1944.6|1944.4|1944.2|1944|3648
1640784850000|2021-12-29 13:34:10|1944|1943.8|1944|1943.8|1944|1943.8|1944|1943.8|51
1640784860000|2021-12-29 13:34:20|1944.2|1944|1944.2|1943.8|1944.4|1944.2|1944.2|1943.6|2969
1640784870000|2021-12-29 13:34:30|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.6|1943.2|2399
1640784880000|2021-12-29 13:34:40|||||||||221
1640784890000|2021-12-29 13:34:50|1944|1943.8|1944|1943.8|1944|1943.8|1943.8|1943.6|1195
1640784900000|2021-12-29 13:35:00|1943.8|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.6|140
1640784910000|2021-12-29 13:35:10|1943.8|1943.4|1943.8|1943.4|1943.8|1943.4|1943.6|1943.2|1785
1640784920000|2021-12-29 13:35:20|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.2|1942.8|152
1640784930000|2021-12-29 13:35:30|1943.2|1942.8|1943.4|1943.2|1943.4|1943.2|1943.2|1942.8|86
1640784940000|2021-12-29 13:35:40|1943.2|1943|1943.2|1943|1943.2|1943|1943.2|1943|41
1640784950000|2021-12-29 13:35:50|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.8|199
1640784960000|2021-12-29 13:36:00|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|1540
1640784970000|2021-12-29 13:36:10|1943|1943|1942.8|1942.4|1943.2|1943|1942.8|1942.4|1166
1640784980000|2021-12-29 13:36:20|1942.6|1942.2|1942.4|1942|1942.6|1942.4|1942.4|1942|259
1640784990000|2021-12-29 13:36:30|1942.2|1941.8|1942.2|1941.8|1942.8|1942.2|1942|1941.8|10807
1640785000000|2021-12-29 13:36:40|1942|1942|1942.2|1941.8|1942.2|1942|1942|1941.8|0
1640785010000|2021-12-29 13:36:50|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.4|1941.8|259
1640785030000|2021-12-29 13:37:10|1942.2|1942|1942|1941.8|1942.4|1942.2|1942|1941.6|13278
1640785040000|2021-12-29 13:37:20|1941.8|1941.6|1941.4|1941|1942|1941.6|1941.2|1940.8|10013
1640785050000|2021-12-29 13:37:30|1941.6|1941.2|1941.4|1941|1941.6|1941.4|1941.4|1941|1
1640785060000|2021-12-29 13:37:40||1941.2||1941||1941.2||1941|0
1640785070000|2021-12-29 13:37:50|1941.2|1941.2|1941.4|1941.2|1941.4|1941.2|1941.2|1941.2|386
1640785080000|2021-12-29 13:38:00|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|465
1640785090000|2021-12-29 13:38:10|1941.4|1941.4|1941.6|1941.2|1941.6|1941.4|1941.4|1941.2|687
1640785100000|2021-12-29 13:38:20||1941.4||1941.4||1941.4||1941.2|34
1640785120000|2021-12-29 13:38:40|1941.4|1941.2|1941.4|1941.2|1941.6|1941.4|1941.4|1941.2|3949
1640785130000|2021-12-29 13:38:50|1941.6||1941.4||1941.6||1941.4||129
1640785140000|2021-12-29 13:39:00|1941.2|1941|1940.6|1940.4|1941.4|1941.2|1940.6|1940.2|3297
1640785150000|2021-12-29 13:39:10|1940.4|1940.2|1940.8|1940.4|1940.8|1940.6|1940.4|1940.2|1231
1640785160000|2021-12-29 13:39:20|1941||1940.8||1941||1940.8||0
1640785180000|2021-12-29 13:39:40|1941|1940.6|1941.2|1941|1941.2|1941|1941|1940.6|1338
1640785190000|2021-12-29 13:39:50||1940.8||1940.8||1941||1940.8|629
1640785200000|2021-12-29 13:40:00|1941|1940.6|1941|1940.6|1941.2|1940.8|1941|1940.6|561
1640785220000|2021-12-29 13:40:20|1941.2|1940.8|1941.4|1941.2|1941.8|1941.4|1941.2|1940.8|1221
1640785230000|2021-12-29 13:40:30|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|768
1640785240000|2021-12-29 13:40:40|1941.4|1941.2|1941.4|1941.2|1941.6|1941.2|1941.4|1941.2|265
1640785250000|2021-12-29 13:40:50|1941.6|1941.4|1941.6|1941.2|1941.8|1941.4|1941.4|1941|1047
1640785260000|2021-12-29 13:41:00|1941.4|1941|1941.6|1941.4|1941.6|1941.4|1941.2|1941|918
1640785270000|2021-12-29 13:41:10|1941.8|1941.6|1941.6|1941.4|1942|1941.6|1941.6|1941.4|4134
1640785280000|2021-12-29 13:41:20|1941.8|1941.6|1942|1941.6|1942|1941.6|1941.6|1941.4|5
1640785290000|2021-12-29 13:41:30|1942.2|1941.8|1942.2|1942|1942.6|1942|1942.2|1941.8|100
1640785300000|2021-12-29 13:41:40||1941.8||1942||1942||1941.6|6
1640785320000|2021-12-29 13:42:00|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|1848
1640785330000|2021-12-29 13:42:10|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942.2|20
1640785340000|2021-12-29 13:42:20||1942||1942.2||1942.2||1942|0
1640785350000|2021-12-29 13:42:30|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|1027
1640785360000|2021-12-29 13:42:40|1942.4|1942.4|1942.6|1942.4|1942.8|1942.6|1942.4|1942.4|1396
1640785370000|2021-12-29 13:42:50|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|1
1640785380000|2021-12-29 13:43:00|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|159
1640785390000|2021-12-29 13:43:10|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|4360
1640785400000|2021-12-29 13:43:20|1943|1942.8|1942.6|1942.4|1943|1942.8|1942.6|1942.4|10057
1640785410000|2021-12-29 13:43:30|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.4|1942|249
1640785420000|2021-12-29 13:43:40|1942.2|1942.2|1942.4|1942|1942.6|1942.2|1942.2|1942|1566
1640785430000|2021-12-29 13:43:50|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.8|470
1640785440000|2021-12-29 13:44:00|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|9578
1640785450000|2021-12-29 13:44:10|1942.2|1942|1942.8|1942.2|1942.8|1942.2|1942.2|1942|7508
1640785470000|2021-12-29 13:44:30|1943|1942.4|1942.8|1942.4|1943|1942.6|1942.6|1942.4|3103
1640785480000|2021-12-29 13:44:40|1943|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.6|1821
1640785490000|2021-12-29 13:44:50|||||||||10
1640785500000|2021-12-29 13:45:00|1942.8|1942.8|1942.8|1942.6|1943|1942.8|1942.8|1942.6|442
1640785510000|2021-12-29 13:45:10|1942.6|1942.4|1943.2|1942.8|1943.2|1942.8|1942.6|1942.4|2652
1640785520000|2021-12-29 13:45:20|1943||1943.2||1943.2||1943||0
1640785540000|2021-12-29 13:45:40|1943.4|1943|1943.8|1943.6|1944.2|1943.8|1943.2|1943|575
1640785550000|2021-12-29 13:45:50|1944|1943.8|1943.6|1943.4|1944|1943.8|1943.6|1943.4|1006
1640785560000|2021-12-29 13:46:00|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|131
1640785570000|2021-12-29 13:46:10|1944|1943.6|1944|1943.8|1944.2|1943.8|1943.8|1943.6|2128
1640785580000|2021-12-29 13:46:20|1944.2|1943.6|1944|1943.6|1944.2|1943.6|1944|1943.6|6
1640785590000|2021-12-29 13:46:30|1943.8|1943.4|1943.8|1943.4|1944|1943.6|1943.8|1943.4|2892
1640785600000|2021-12-29 13:46:40|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.8|1943.4|1896
1640785610000|2021-12-29 13:46:50||1943.6||1943.6||1943.6||1943.6|0
1640785620000|2021-12-29 13:47:00|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|7
1640785630000|2021-12-29 13:47:10|1943.8|1943.6|1943.8|1943.4|1943.8|1943.6|1943.8|1943.4|129
1640785640000|2021-12-29 13:47:20|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|1943.6|1943.2|0
1640785650000|2021-12-29 13:47:30|1943.4|1943|1943.2|1942.8|1943.4|1943|1943|1942.6|4498
1640785660000|2021-12-29 13:47:40|1943.4|1943|1943.2|1942.8|1943.4|1943|1943|1942.6|642
1640785670000|2021-12-29 13:47:50|1943|1942.6|1943|1942.6|1943|1942.6|1943|1942.6|129
1640785680000|2021-12-29 13:48:00|1943.2|1942.8|1943.2|1943|1943.2|1943|1943.2|1942.6|415
1640785700000|2021-12-29 13:48:20|1943.4|1943.2|1943.8|1943.4|1944|1943.6|1943.4|1943.2|1
1640785710000|2021-12-29 13:48:30|1943.6|1943.2|1943.6|1943.2|1943.8|1943.4|1943.6|1943.2|2248
1640785720000|2021-12-29 13:48:40||1943.4||1943.4||1943.4||1943.2|0
1640785730000|2021-12-29 13:48:50||1943.2||1943.4||1943.4||1943.2|0
1640785740000|2021-12-29 13:49:00|1943.8|1943.2|1943.8|1943.6|1943.8|1943.6|1943.8|1943.2|664
1640785760000|2021-12-29 13:49:20|1943.6|1943.4|1943.6|1943.2|1943.8|1943.6|1943.6|1943|5755
1640785770000|2021-12-29 13:49:30|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.2|1943|2786
1640785790000|2021-12-29 13:49:50|1943.2|1942.8|1943.4|1943|1943.4|1943.2|1943|1942.8|1445
1640785800000|2021-12-29 13:50:00|1943.2|1942.8|1943.2|1942.8|1943.2|1943|1943|1942.6|0
1640785810000|2021-12-29 13:50:10|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943.4|1942.8|694
1640785820000|2021-12-29 13:50:20|1943.6|1943.4|1943.4|1943.2|1943.6|1943.4|1943.4|1943.2|2050
1640785840000|2021-12-29 13:50:40|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.6|1943.2|131
1640785850000|2021-12-29 13:50:50|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.8|1943.2|1127
1640785860000|2021-12-29 13:51:00|1943.8|1943.4|1944|1943.6|1944|1943.8|1943.8|1943.4|1406
1640785870000|2021-12-29 13:51:10|1943.8|1943.8|1943.8|1943.4|1944|1943.8|1943.8|1943.4|129
1640785880000|2021-12-29 13:51:20|1944|1943.6|1944|1943.4|1944|1943.6|1943.8|1943.4|0
1640785890000|2021-12-29 13:51:30||1943.6||1943.8||1943.8||1943.6|0
1640785900000|2021-12-29 13:51:40|1944.2|1944|1944.6|1944.2|1944.8|1944.4|1944.2|1944|3271
1640785910000|2021-12-29 13:51:50|1944.4|1944|1944.6|1944|1944.6|1944.2|1944.4|1944|862
1640785920000|2021-12-29 13:52:00|1944.4|1944.2|1944.2|1943.8|1944.4|1944.2|1944|1943.8|3235
1640785930000|2021-12-29 13:52:10|1944.4|1944|1944.2|1943.8|1944.4|1944|1944.2|1943.8|370
1640785940000|2021-12-29 13:52:20|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1944|130
1640785950000|2021-12-29 13:52:30|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.2|1944|4
1640785960000|2021-12-29 13:52:40|1944.4|1944|1944|1943.6|1944.4|1944|1943.8|1943.6|3000
1640785970000|2021-12-29 13:52:50|1944.2|1943.8|1944.2|1943.8|1944.2|1943.8|1944|1943.8|0
1640785980000|2021-12-29 13:53:00|1944|1943.6|1944|1943.4|1944|1943.6|1943.8|1943.4|133
1640785990000|2021-12-29 13:53:10|1943.8|1943.6|1944|1943.6|1944|1943.8|1943.8|1943.4|447
1640786000000|2021-12-29 13:53:20|1943.8|1943.4|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1640786010000|2021-12-29 13:53:30||1943.8||1943.6||1943.8||1943.6|0
1640786020000|2021-12-29 13:53:40|1944.2|1943.8|1944.2|1943.8|1944.4|1944.2|1944|1943.6|1613
1640786030000|2021-12-29 13:53:50|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.2|1943.8|619
1640786040000|2021-12-29 13:54:00|1944.4|1944|1944.2|1943.8|1944.4|1944.2|1944.2|1943.8|648
1640786050000|2021-12-29 13:54:10||1944||1944||1944||1944|0
1640786060000|2021-12-29 13:54:20|1944|1943.8|1944.2|1944|1944.2|1944|1944|1943.6|2285
1640786070000|2021-12-29 13:54:30|1944.4|1944.2|1944.4|1944.2|1944.6|1944.2|1944.4|1944|129
1640786080000|2021-12-29 13:54:40|1944.6|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1944|50
1640786090000|2021-12-29 13:54:50|1944.4|1944|1944.4|1944|1944.4|1944.2|1944.2|1944|1378
1640786100000|2021-12-29 13:55:00||1944.2||1944||1944.2||1944|13
1640786110000|2021-12-29 13:55:10|1944.2|1943.8|1944.4|1944|1944.4|1944|1944|1943.6|2818
1640786120000|2021-12-29 13:55:20|1944.2|1943.8|1944.2|1943.8|1944.4|1944|1944.2|1943.8|0
1640786130000|2021-12-29 13:55:30|1944|1943.6|1943.8|1943.4|1944|1943.8|1943.8|1943.4|2646
1640786140000|2021-12-29 13:55:40|1944|1943.6|1943.6|1943.2|1944|1943.6|1943.6|1943.2|1200
1640786150000|2021-12-29 13:55:50||1943.4||1943.4||1943.4||1943.2|0
1640786160000|2021-12-29 13:56:00|1943.8|1943.6|1943.8|1943.4|1944|1943.8|1943.8|1943.4|845
1640786170000|2021-12-29 13:56:10|1944|1943.6|1944|1943.6|1944|1943.6|1943.8|1943.4|0
1640786190000|2021-12-29 13:56:30|1943.8|1943.4|1944|1943.8|1944|1943.8|1943.8|1943.4|250
1640786200000|2021-12-29 13:56:40|1944.2|1944|1944|1943.6|1944.2|1944|1944|1943.6|137
1640786210000|2021-12-29 13:56:50|1943.8|1943.4|1943.6|1943.4|1943.8|1943.4|1943.6|1943.4|0
1640786220000|2021-12-29 13:57:00|1943.8||1943.8||1943.8||1943.8||0
1640786230000|2021-12-29 13:57:10|1943.6|1943.2|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|699
1640786240000|2021-12-29 13:57:20||1943.4||1943.2||1943.4||1943.2|2450
1640786250000|2021-12-29 13:57:30||1943.4||1943.2||1943.4||1943.2|212
1640786260000|2021-12-29 13:57:40||1943.4||1943.2||1943.4||1943.2|0
1640786270000|2021-12-29 13:57:50|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943|3037
1640786280000|2021-12-29 13:58:00|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|298
1640786290000|2021-12-29 13:58:10|1943.4|1943|1943.4|1943|1943.4|1943|1943.4|1943|1006
1640786300000|2021-12-29 13:58:20|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943|52
1640786310000|2021-12-29 13:58:30||1943.4||1943.2||1943.4||1943.2|129
1640786320000|2021-12-29 13:58:40||1943.4||1943.2||1943.4||1943.2|5
1640786330000|2021-12-29 13:58:50|1943.8|1943.4|1943.6|1943.4|1943.8|1943.6|1943.6|1943.2|1259
1640786340000|2021-12-29 13:59:00||1943.2||1943.4||1943.4||1943.2|0
1640786350000|2021-12-29 13:59:10|1943.4|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943.2|690
1640786360000|2021-12-29 13:59:20|1943.2|1943|1943|1942.8|1943.4|1943|1943|1942.6|333
1640786370000|2021-12-29 13:59:30|1943.2|1943|1943|1942.8|1943.2|1943|1943|1942.8|1040
1640786380000|2021-12-29 13:59:40|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|6026
1640786390000|2021-12-29 13:59:50|1943|1943|1941.6|1941.2|1943.2|1943|1941.6|1941.2|42177
1640786400000|2021-12-29 14:00:00|1941.4|1941|1941.6|1941.4|1941.6|1941.4|1941.2|1940.8|4279
1640786410000|2021-12-29 14:00:10|1941.8|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.4|6
1640786420000|2021-12-29 14:00:20|1942.2|1942|1942.2|1942|1942.4|1942|1942.2|1941.8|4194
1640786430000|2021-12-29 14:00:30|1942.4||1942.2||1942.4||1942.2||0
1640786460000|2021-12-29 14:01:00|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.6|1941.4|2184
1640786480000|2021-12-29 14:01:20|1941.8|1941.6|1941.8|1941.4|1941.8|1941.6|1941.8|1941.4|667
1640786490000|2021-12-29 14:01:30|1941.6|1941.6|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|129
1640786500000|2021-12-29 14:01:40||1941.6||1941.4||1941.6||1941.4|621
1640786510000|2021-12-29 14:01:50||1941.6||1941.4||1941.6||1941.4|0
1640786520000|2021-12-29 14:02:00||1941.6||1941.6||1941.6||1941.4|0
1640786530000|2021-12-29 14:02:10|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|502
1640786540000|2021-12-29 14:02:20|1942.2|1942|1942.4|1942|1942.6|1942.2|1941.6|1941.4|6492
1640786550000|2021-12-29 14:02:30|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|0
1640786560000|2021-12-29 14:02:40|1942.4|1942|1942.4|1942|1942.6|1942.2|1942.4|1942|2184
1640786570000|2021-12-29 14:02:50|1942.2||1942.4||1942.4||1942.2||129
1640786580000|2021-12-29 14:03:00|1942.2|1942.2|1941.8|1941.4|1942.4|1942.2|1941.6|1941.4|16971
1640786590000|2021-12-29 14:03:10|1942|1941.6|1942|1941.6|1942|1941.6|1942|1941.4|0
1640786600000|2021-12-29 14:03:20||1941.4||1941.4||1941.6||1941.4|0
1640786610000|2021-12-29 14:03:30|1941.8|1941.6|1942|1941.6|1942|1941.6|1941.8|1941.4|0
1640786620000|2021-12-29 14:03:40|1941.8|1941.8|1941.8|1941.4|1942|1941.8|1941.6|1941.4|4409
1640786630000|2021-12-29 14:03:50|1942|1941.6|1942|1941.4|1942|1941.6|1942|1941.4|0
1640786640000|2021-12-29 14:04:00||1941.6||1941.4||1941.6||1941.4|0
1640786650000|2021-12-29 14:04:10||1941.6||1941.8||1941.8||1941.6|0
1640786660000|2021-12-29 14:04:20|1942.2|1942|1942.2|1942|1942.4|1942.2|1942.2|1942|1864
1640786680000|2021-12-29 14:04:40|1942|1941.8|1942.4|1942.2|1942.4|1942.2|1942|1941.8|1342
1640786690000|2021-12-29 14:04:50||1942||1942||1942||1942|8
1640786700000|2021-12-29 14:05:00|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942.2|1941.8|0
1640786710000|2021-12-29 14:05:10|1942|1941.6|1941.8|1941.4|1942|1941.8|1941.6|1941.4|5109
1640786730000|2021-12-29 14:05:30||1941.6||1941.4||1941.6||1941.4|450
1640786740000|2021-12-29 14:05:40|1942|1941.6|1942|1941.8|1942|1941.8|1942|1941.4|1603
1640786750000|2021-12-29 14:05:50|1941.8|1941.6|1941.8|1941.4|1941.8|1941.6|1941.8|1941.4|1649
1640786760000|2021-12-29 14:06:00|1941.6||1941.6||1941.6||1941.6||0
1640786770000|2021-12-29 14:06:10|1941.8|1941.6|1941.8|1941.4|1941.8|1941.6|1941.4|1941.2|11925
1640786790000|2021-12-29 14:06:30|1941.6|1941.2|1941.6|1941.2|1941.8|1941.2|1941.6|1941.2|0
1640786800000|2021-12-29 14:06:40|1941.8|1941.4|1941.6|1941.4|1941.8|1941.4|1941.6|1941.4|0
1640786810000|2021-12-29 14:06:50|1941.8|1941.6|1941.4|1941.2|1941.8|1941.6|1941.4|1941.2|545
1640786820000|2021-12-29 14:07:00|1941.2|1941|1941.2|1940.8|1941.4|1941|1941|1940.6|6533
1640786830000|2021-12-29 14:07:10|||||||||375
1640786840000|2021-12-29 14:07:20|1941.4|1940.6|1941.4|1941.2|1941.6|1941.2|1941.4|1940.6|2742
1640786850000|2021-12-29 14:07:30|1941.2|1941|1941.4|1941|1941.4|1941.2|1941.2|1941|373
1640786860000|2021-12-29 14:07:40|1941.6|1941.2|1941.6|1941.2|1941.6|1941.4|1941.4|1941.2|1729
1640786870000|2021-12-29 14:07:50|1941.4|1941.4|1941.4|1941.2|1941.4|1941.4|1941.4|1941.2|1006
1640786880000|2021-12-29 14:08:00|1941.2|1940.8|1941.2|1940.8|1941.2|1940.8|1941.2|1940.8|129
1640786890000|2021-12-29 14:08:10|1941|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|2686
1640786900000|2021-12-29 14:08:20||1940.6||1940.8||1940.8||1940.6|596
1640786910000|2021-12-29 14:08:30|1940.8|1940.6|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|1
1640786920000|2021-12-29 14:08:40||1940.6||1940.6||1940.6||1940.4|1000
1640786940000|2021-12-29 14:09:00|1941|1940.4|1941|1940.6|1941|1940.6|1941|1940.4|1874
1640786960000|2021-12-29 14:09:20|1940.8|1940.8|1941|1940.6|1941|1940.8|1940.8|1940.4|1620
1640786970000|2021-12-29 14:09:30||1940.8||1940.8||1940.8||1940.8|0
1640786980000|2021-12-29 14:09:40||1940.6||1940.6||1940.6||1940.6|0
1640786990000|2021-12-29 14:09:50||1940.8||1940.8||1940.8||1940.8|0
1640787000000|2021-12-29 14:10:00||1940.6||1940.8||1940.8||1940.6|0
1640787010000|2021-12-29 14:10:10|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|2300
1640787020000|2021-12-29 14:10:20||1940.6||1940.6||1940.8||1940.6|1405
1640787030000|2021-12-29 14:10:30||1940.8||1940.6||1940.8||1940.6|0
1640787040000|2021-12-29 14:10:40|1941.2|1940.8|1941.4|1941|1941.4|1941.2|1941.2|1940.8|1560
1640787050000|2021-12-29 14:10:50|1941.6|1941.2|1941.6|1941.4|1941.8|1941.6|1941.6|1941.2|1546
1640787060000|2021-12-29 14:11:00||1941.2||1941.4||1941.4||1941.2|0
1640787070000|2021-12-29 14:11:10||1941.2||1941.4||1941.4||1941.2|0
1640787080000|2021-12-29 14:11:20|1941.4|1941.2|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|0
1640787090000|2021-12-29 14:11:30|1941.4|1941.2|1941.4|1941|1941.6|1941.2|1941.2|1941|3801
1640787100000|2021-12-29 14:11:40||1941.2||1941.2||1941.2||1941.2|0
1640787120000|2021-12-29 14:12:00|1941.2|1941|1941.4|1941|1941.4|1941|1941.2|1941|7
1640787130000|2021-12-29 14:12:10|1941.2|1940.8|1940.6|1940.2|1941.2|1940.8|1940.6|1940.2|8661
1640787140000|2021-12-29 14:12:20|1940.4|1940|1940.4|1940|1940.4|1940|1940.4|1940|3750
1640787150000|2021-12-29 14:12:30||1940.2||1940.2||1940.2||1940.2|0
1640787160000|2021-12-29 14:12:40|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|6331
1640787180000|2021-12-29 14:13:00|1940.8|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.6|1118
1640787190000|2021-12-29 14:13:10|1941|1940.8|1941.2|1940.8|1941.2|1940.8|1941|1940.8|7
1640787200000|2021-12-29 14:13:20|1941||1941||1941||1941||100
1640787210000|2021-12-29 14:13:30|1941.2|1941|1941.4|1941|1941.4|1941|1941.2|1940.8|770
1640787220000|2021-12-29 14:13:40|1941.6|1941.2|1941.4|1941|1941.6|1941.2|1941.2|1941|297
1640787250000|2021-12-29 14:14:10|1941.2|1940.8|1941|1940.8|1941.2|1940.8|1941|1940.8|392
1640787260000|2021-12-29 14:14:20|1941.2|1941|1941.2|1940.8|1941.2|1941|1941|1940.8|1952
1640787270000|2021-12-29 14:14:30|1941|1941|1941|1940.8|1941|1941|1940.8|1940.6|1567
1640787280000|2021-12-29 14:14:40|1940.8|1940.6|1940.6|1940.4|1941|1940.6|1940.6|1940.4|5636
1640787290000|2021-12-29 14:14:50|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.6|1940.4|13306
1640787300000|2021-12-29 14:15:00|1940.6|1940.6|1940.8|1940.4|1940.8|1940.6|1940.6|1940.4|132
1640787310000|2021-12-29 14:15:10|1940.6|1940.2|1941|1940.8|1941.2|1940.8|1940.2|1940|27417
1640787320000|2021-12-29 14:15:20|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1940.8|700
1640787330000|2021-12-29 14:15:30|1941|1940.8|1941.2|1940.8|1941.2|1941|1941|1940.6|1719
1640787340000|2021-12-29 14:15:40|1941|1940.6|1941.2|1940.8|1941.2|1940.8|1941|1940.6|752
1640787350000|2021-12-29 14:15:50|1941|1941|1941|1940.8|1941|1941|1941|1940.8|150
1640787360000|2021-12-29 14:16:00|1941.2|1941|1941.6|1941.2|1941.6|1941.4|1941.2|1941|2619
1640787380000|2021-12-29 14:16:20|1941.8|1941.4|1941.8|1941.4|1941.8|1941.6|1941.8|1941.4|331
1640787390000|2021-12-29 14:16:30|1941.6|1941.6|1941.8|1941.6|1942|1941.8|1941.4|1941.2|4311
1640787400000|2021-12-29 14:16:40||1941.4||1941.4||1941.6||1941.4|119
1640787410000|2021-12-29 14:16:50|1942|1941.6|1942|1941.6|1942|1941.8|1942|1941.6|130
1640787420000|2021-12-29 14:17:00|1942.2|1941.8|1942.4|1942|1942.6|1942.2|1942.2|1941.8|774
1640787430000|2021-12-29 14:17:10|1942.2|1941.8|1942.2|1942|1942.2|1942|1942|1941.8|313
1640787440000|2021-12-29 14:17:20|1942|1941.8|1942|1941.8|1942.2|1941.8|1942|1941.8|435
1640787450000|2021-12-29 14:17:30|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1941.8|0
1640787460000|2021-12-29 14:17:40|||||||||79
1640787470000|2021-12-29 14:17:50|1942.4|1941.8|1942.4|1942|1942.4|1942|1942.2|1941.8|2423
1640787480000|2021-12-29 14:18:00|1942.2|1941.8|1942.4|1942|1942.4|1942|1942|1941.8|1133
1640787490000|2021-12-29 14:18:10||1942.2||1942.2||1942.2||1942.2|0
1640787500000|2021-12-29 14:18:20|1942.2|1942|1942.4|1942|1942.4|1942|1942.2|1942|0
1640787510000|2021-12-29 14:18:30|1942.6|1942.2|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|1065
1640787520000|2021-12-29 14:18:40|1942.8|1942.4|1942.8|1942.4|1943|1942.6|1942.8|1942.4|706
1640787530000|2021-12-29 14:18:50|1942.6|1942.2|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|0
1640787540000|2021-12-29 14:19:00||1942.4||1942.2||1942.4||1942.2|1017
1640787550000|2021-12-29 14:19:10|1942.4|1942|1942.4|1942.2|1942.4|1942.2|1942.4|1942|0
1640787560000|2021-12-29 14:19:20|1942.2|1942|1942.4|1942|1942.6|1942.2|1942.2|1942|1146
1640787570000|2021-12-29 14:19:30|1942.6|1942.2|1942.6|1942|1942.6|1942.2|1942.4|1942|132
1640787580000|2021-12-29 14:19:40|1942.8|1942.2|1942.8|1942.4|1942.8|1942.4|1942.8|1942|50
1640787590000|2021-12-29 14:19:50||1942.6||1942.6||1942.6||1942.6|0
1640787600000|2021-12-29 14:20:00|1943|1942.8|1942.8|1942.6|1943|1942.8|1942.8|1942.6|180
1640787610000|2021-12-29 14:20:10|1943|1942.8|1943.6|1943.2|1943.6|1943.2|1943|1942.6|1863
1640787620000|2021-12-29 14:20:20|1943.4|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|0
1640787630000|2021-12-29 14:20:30|1943.4|1943.4|1943.6|1943.4|1943.8|1943.4|1943.4|1943.2|1140
1640787640000|2021-12-29 14:20:40|1943.8||1943.6||1943.8||1943.6||0
1640787660000|2021-12-29 14:21:00|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|331
1640787670000|2021-12-29 14:21:10|1943.6|1943.4|1943.6|1943.2|1943.6|1943.4|1943.4|1943.2|1875
1640787680000|2021-12-29 14:21:20|1943.8|1943.4|1943.8|1943.6|1943.8|1943.6|1943.6|1943.4|1459
1640787690000|2021-12-29 14:21:30|1944|1943.4|1943.6|1943.4|1944|1943.6|1943.6|1943.4|1026
1640787700000|2021-12-29 14:21:40|1943.8|1943.6|1943.8|1943.4|1944|1943.6|1943.6|1943.2|1232
1640787710000|2021-12-29 14:21:50|1943.6||1943.6||1943.6||1943.6||0
1640787720000|2021-12-29 14:22:00|1943.4|1943.2|1943.4|1943|1943.8|1943.4|1943.4|1943|878
1640787730000|2021-12-29 14:22:10|1943.2|1943.2|1943.4|1943|1943.4|1943.2|1943.2|1942.8|1522
1640787740000|2021-12-29 14:22:20|1943.6|1943.2|1943.4|1943|1943.6|1943.2|1943.4|1943|0
1640787750000|2021-12-29 14:22:30|1943.2|1942.8|1943.4|1943|1943.4|1943|1943.2|1942.8|0
1640787760000|2021-12-29 14:22:40|1943.2|1942.8|1943|1942.6|1943.4|1942.8|1943|1942.6|2241
1640787770000|2021-12-29 14:22:50|1942.8|1942.4|1942.6|1942.2|1942.8|1942.6|1942.4|1942|2511
1640787780000|2021-12-29 14:23:00|1942.4|1942|1942.2|1942|1942.4|1942|1942.2|1942|599
1640787790000|2021-12-29 14:23:10|1942.4|1942.2|1942.2|1941.8|1942.6|1942.2|1942|1941.6|3532
1640787800000|2021-12-29 14:23:20|1942.4|1942|1942.2|1942|1942.4|1942|1942.2|1941.8|0
1640787810000|2021-12-29 14:23:30|1942|1941.8|1942.2|1941.8|1942.2|1941.8|1942|1941.8|129
1640787830000|2021-12-29 14:23:50||1942||1941.8||1942||1941.8|0
1640787840000|2021-12-29 14:24:00|1942.4|1942|1942.6|1942.4|1942.8|1942.4|1942.4|1941.8|831
1640787850000|2021-12-29 14:24:10|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|464
1640787860000|2021-12-29 14:24:20|1942.4|1942|1941.8|1941.4|1942.4|1942.2|1941.8|1941.4|16791
1640787870000|2021-12-29 14:24:30||1941.6||1941.6||1941.6||1941.4|0
1640787880000|2021-12-29 14:24:40|1942||1942||1942||1942||618
1640787890000|2021-12-29 14:24:50|1941.8|1941.8|1941.8|1941.6|1941.8|1941.8|1941.8|1941.6|1020
1640787900000|2021-12-29 14:25:00|1941.6|1941.4|1941.6|1941.2|1941.8|1941.4|1941.6|1941.2|2098
1640787910000|2021-12-29 14:25:10|1941.8|1941.4|1941.4|1941.2|1941.8|1941.4|1941.4|1941.2|584
1640787920000|2021-12-29 14:25:20|1941.6|1941.4|1941.8|1941.6|1941.8|1941.6|1941.6|1941.2|1636
1640787930000|2021-12-29 14:25:30|1941.6|1941.4|1941.4|1941|1941.6|1941.4|1941.4|1941|3243
1640787940000|2021-12-29 14:25:40||1941.2||1941||1941.2||1941|105
1640787950000|2021-12-29 14:25:50||1941.2||1941||1941.2||1941|320
1640787960000|2021-12-29 14:26:00|1941.2|1940.8|1941.2|1941|1941.2|1941|1941|1940.4|8761
1640787970000|2021-12-29 14:26:10|1941.4|1941.2|1941.2|1941|1941.4|1941.2|1941.2|1941|946
1640787980000|2021-12-29 14:26:20|1941.4|1941.2|1941.4|1941.2|1941.8|1941.4|1941.2|1941|2586
1640787990000|2021-12-29 14:26:30|1941.6|1941.4|1941.4|1941.2|1941.6|1941.4|1941.4|1941.2|0
1640788000000|2021-12-29 14:26:40||1941||1941.2||1941.2||1941|0
1640788010000|2021-12-29 14:26:50|1941.6|1941.4|1942|1941.6|1942.2|1941.8|1941.4|1941.2|1856
1640788030000|2021-12-29 14:27:10|1941.8|1941.8|1942.2|1941.8|1942.2|1941.8|1941.8|1941.8|0
1640788040000|2021-12-29 14:27:20|1942|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.6|0
1640788050000|2021-12-29 14:27:30|1942.2|1942|1942.2|1942|1942.4|1942|1942.2|1942|1264
1640788060000|2021-12-29 14:27:40|1942.4|1942.2|1942.8|1942.4|1943|1942.8|1942.4|1942.2|1921
1640788070000|2021-12-29 14:27:50|1942.6|1942.6|1942.8|1942.4|1942.8|1942.6|1942.6|1942.4|59
1640788080000|2021-12-29 14:28:00|1942.6|1942.2|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|106
1640788090000|2021-12-29 14:28:10|1942.8|1942.6|1942.6|1942.2|1942.8|1942.6|1942.6|1942.2|441
1640788100000|2021-12-29 14:28:20||1942.4||1942.4||1942.4||1942.2|0
1640788110000|2021-12-29 14:28:30|1942.8|1942.2|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|0
1640788120000|2021-12-29 14:28:40|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|2025
1640788130000|2021-12-29 14:28:50|1942.4|1942.4|1942.6|1942.2|1942.6|1942.4|1942.4|1942.2|749
1640788140000|2021-12-29 14:29:00|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.2|1942|2766
1640788150000|2021-12-29 14:29:10|1942.2|1942.2|1942.2|1942|1942.2|1942.2|1942|1941.6|3524
1640788160000|2021-12-29 14:29:20|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.6|0
1640788170000|2021-12-29 14:29:30|1942.2|1941.6|1942.2|1941.8|1942.2|1942|1942|1941.6|1783
1640788180000|2021-12-29 14:29:40|1942|1941.6|1942|1941.6|1942.2|1942|1941.8|1941.6|2806
1640788190000|2021-12-29 14:29:50|1941.8|1941.4|1941.2|1940.8|1941.8|1941.4|1941|1940.6|4533
1640788200000|2021-12-29 14:30:00|1941|1940.6|1941.6|1941|1942|1941.4|1939.6|1939.2|73096
1640788210000|2021-12-29 14:30:10|1941.4|1940.8|1942.2|1942|1942.4|1942|1940.8|1940.6|1859
1640788220000|2021-12-29 14:30:20|1942.4|1942.2|1942.4|1942|1943|1942.6|1942.2|1942|968
1640788230000|2021-12-29 14:30:30|1942.2|1941.8|1941|1940.6|1942.4|1942|1940.8|1940.4|9955
1640788240000|2021-12-29 14:30:40|1940.8|1940.4|1938.8|1938.4|1940.8|1940.4|1938.8|1938.4|16918
1640788250000|2021-12-29 14:30:50|1938.6|1938.2|1937.2|1936.8|1938.6|1938.2|1937|1936.8|18606
1640788260000|2021-12-29 14:31:00|1937.4|1937|1937.8|1937.4|1938.2|1937.8|1937|1936.8|6769
1640788270000|2021-12-29 14:31:10|1938|1937.6|1938.4|1938.2|1938.8|1938.4|1938|1937.6|1234
1640788280000|2021-12-29 14:31:20|1938.6|1938|1938.4|1938|1938.8|1938.4|1938|1937.6|2039
1640788290000|2021-12-29 14:31:30|1938.6|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938|583
1640788300000|2021-12-29 14:31:40|1938.4|1938|1937.4|1937|1938.4|1938.2|1937.4|1936.8|2972
1640788310000|2021-12-29 14:31:50|1937.6|1936.8|1936|1935.6|1938|1937.4|1935.8|1935.6|22589
1640788320000|2021-12-29 14:32:00|1935.8|1935.4|1934.6|1934.2|1935.8|1935.4|1934.6|1934|28990
1640788330000|2021-12-29 14:32:10|1934.8|1934.4|1935.2|1935|1935.4|1935|1934.6|1934.2|20381
1640788340000|2021-12-29 14:32:20|1935.4|1935.2|1935.6|1935.2|1935.8|1935.4|1935.2|1934.8|1257
1640788350000|2021-12-29 14:32:30|1935.4|1935|1935.2|1934.8|1935.8|1935.2|1935|1934.6|2868
1640788360000|2021-12-29 14:32:40|1935.4|1934.6|1934.8|1934.6|1935.4|1935|1934.6|1934.2|2270
1640788370000|2021-12-29 14:32:50|1934.6|1934.4|1936|1935.4|1936|1935.4|1934.6|1934.2|14721
1640788380000|2021-12-29 14:33:00|1936.2|1935.6|1935.6|1935|1936.4|1936|1935.4|1934.8|6117
1640788390000|2021-12-29 14:33:10|1935.8|1935.2|1936.6|1936.2|1936.8|1936.2|1935.6|1935.2|3395
1640788400000|2021-12-29 14:33:20|1936.4|1936|1936.2|1935.8|1937|1936.6|1936.2|1935.8|2055
1640788410000|2021-12-29 14:33:30|1936.4|1936|1935.4|1935|1936.4|1936.2|1935.4|1935|3562
1640788420000|2021-12-29 14:33:40|1935.6|1935.2|1936.2|1935.8|1936.2|1936|1935.6|1935|3261
1640788430000|2021-12-29 14:33:50|1936.4|1936|1936.6|1936.4|1936.8|1936.4|1936.4|1936|1048
1640788440000|2021-12-29 14:34:00|1936.8|1936.2|1937|1936.4|1937.2|1936.8|1936.2|1935.8|1930
1640788450000|2021-12-29 14:34:10|1937.2|1936.6|1937.4|1937|1937.6|1937|1937|1936.4|2262
1640788460000|2021-12-29 14:34:20|1937.6|1936.8|1937|1936.8|1937.6|1936.8|1937|1936.6|820
1640788470000|2021-12-29 14:34:30|1937.2|1937|1937.4|1936.8|1938.2|1937.6|1937.2|1936.8|3044
1640788480000|2021-12-29 14:34:40|1937.6|1936.6|1937.6|1936.8|1937.8|1937.2|1937|1936.6|2920
1640788490000|2021-12-29 14:34:50|1937.8|1937|1938.2|1938|1938.4|1938.2|1937.8|1937|389
1640788500000|2021-12-29 14:35:00|1938|1937.8|1938.6|1938.2|1938.8|1938.4|1937.4|1937|2329
1640788510000|2021-12-29 14:35:10|1938.8|1938.4|1938.2|1937.8|1938.8|1938.4|1937.4|1937|1666
1640788520000|2021-12-29 14:35:20|1938.4|1938|1939.2|1938.6|1939.4|1938.8|1938|1937.6|2731
1640788530000|2021-12-29 14:35:30|1939.4|1938.8|1939.8|1939.4|1940.2|1939.8|1939|1938.6|1913
1640788540000|2021-12-29 14:35:40|1939.6|1939|1939.2|1938.6|1939.6|1939|1939|1938.6|973
1640788550000|2021-12-29 14:35:50|1939|1938.8|1939|1938.6|1939.6|1939|1939|1938.6|132
1640788560000|2021-12-29 14:36:00|1939.2|1938.4|1938.8|1938.2|1939.2|1938.6|1938.4|1938|4729
1640788570000|2021-12-29 14:36:10|1938.6|1938|1939|1938.6|1939|1938.6|1938|1937.6|1745
1640788580000|2021-12-29 14:36:20|1938.8|1938.4|1939|1938.6|1939.2|1938.8|1938.8|1938.4|0
1640788590000|2021-12-29 14:36:30|1939.2|1938.8|1937.4|1937|1939.2|1938.8|1937.2|1937|1928
1640788600000|2021-12-29 14:36:40|1937.6|1937.2|1937.2|1936.8|1937.6|1937.2|1937|1936.6|1132
1640788610000|2021-12-29 14:36:50|1937.4|1936.6|1937|1936.6|1937.4|1937|1936.8|1936.4|507
1640788620000|2021-12-29 14:37:00|1936.8|1936.4|1937.2|1936.6|1937.4|1937|1936|1935.8|7584
1640788630000|2021-12-29 14:37:10|1937|1936.8|1936.8|1936.6|1937.2|1936.8|1936.6|1936.2|1
1640788640000|2021-12-29 14:37:20|1937|1936.4|1937|1936.6|1937|1936.6|1936.8|1936.2|135
1640788650000|2021-12-29 14:37:30|1936.8|1936.4|1936.6|1936.4|1937|1936.6|1936.4|1936.2|1530
1640788660000|2021-12-29 14:37:40|1936.4|1936.2|1936|1935.6|1936.6|1936.2|1935.8|1935.4|6858
1640788670000|2021-12-29 14:37:50|1935.8|1935.8|1936|1935.4|1936.4|1936|1935.8|1935.2|4326
1640788680000|2021-12-29 14:38:00|1935.8|1935.2|1935.6|1935.2|1935.8|1935.4|1935.2|1935|521
1640788690000|2021-12-29 14:38:10|1935.4|1935|1935.4|1935.2|1936|1935.6|1935.4|1935|2231
1640788700000|2021-12-29 14:38:20|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935|4420
1640788710000|2021-12-29 14:38:30|1935.8|1935.4|1935.4|1935|1935.8|1935.4|1935.4|1935|0
1640788720000|2021-12-29 14:38:40|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935|2005
1640788730000|2021-12-29 14:38:50|1935.4|1935|1935.4|1935|1935.6|1935.2|1935.4|1935|0
1640788740000|2021-12-29 14:39:00|1935.6|1935.2|1934.8|1934.4|1935.6|1935.4|1934.8|1934.4|36131
1640788750000|2021-12-29 14:39:10|1934.6|1934.2|1934.4|1934|1934.6|1934.4|1934|1933.6|2203
1640788760000|2021-12-29 14:39:20|1934.6|1933.8|1934.6|1934.2|1934.6|1934.4|1934.6|1933.8|500
1640788770000|2021-12-29 14:39:30|1934.4|1934.4|1935.4|1935|1935.4|1935.2|1934.4|1934.4|2017
1640788780000|2021-12-29 14:39:40|1935.6|1935.2|1936.2|1935.8|1936.4|1936|1935.6|1935.2|5086
1640788790000|2021-12-29 14:39:50|1936|1935.6|1936.8|1936.6|1936.8|1936.6|1936|1935.6|3790
1640788800000|2021-12-29 14:40:00|1936.6|1936.2|1936.8|1936.4|1936.8|1936.6|1936|1935.6|3040
1640788810000|2021-12-29 14:40:10|1937|1936.6|1935.8|1935.4|1937|1936.6|1935.4|1935|5900
1640788820000|2021-12-29 14:40:20|1935.6|1935.2|1936|1935.6|1936.2|1935.8|1935.4|1935|713
1640788830000|2021-12-29 14:40:30|1936.2|1935.4|1935.6|1935.2|1936.2|1935.6|1935.4|1935|2771
1640788840000|2021-12-29 14:40:40|1935.4|1935|1934.6|1934|1935.6|1935.2|1934.4|1934|5729
1640788850000|2021-12-29 14:40:50|1934.4|1934.2|1933.8|1933.4|1934.6|1934.2|1933.6|1933.2|2447
1640788860000|2021-12-29 14:41:00|1933.6|1933.2|1933.6|1933.4|1934.2|1933.6|1933.4|1933.2|1662
1640788870000|2021-12-29 14:41:10|1933.4|1933.2|1934.4|1934|1934.6|1934.2|1933.4|1933.2|322
1640788880000|2021-12-29 14:41:20|1934.2|1933.6|1934.6|1934.2|1935|1934.6|1934|1933.4|1215
1640788890000|2021-12-29 14:41:30|1934.8|1934.4|1935|1934.6|1935.2|1934.6|1934.6|1934.2|797
1640788900000|2021-12-29 14:41:40|1934.8|1934.4|1935|1934.6|1935.4|1934.8|1934.8|1934.4|0
1640788910000|2021-12-29 14:41:50|1935.2|1934.8|1935.8|1935.2|1935.8|1935.4|1935.2|1934.8|2359
1640788920000|2021-12-29 14:42:00|1935.6|1934.8|1934.8|1934.2|1935.8|1934.8|1934.6|1934.2|1042
1640788930000|2021-12-29 14:42:10|1934.6|1934.4|1934.8|1934.6|1935|1934.8|1934.6|1934.4|245
1640788940000|2021-12-29 14:42:20|1935||1934.8||1935||1934.8||0
1640788950000|2021-12-29 14:42:30|1934.6|1934|1934|1933.4|1934.6|1934.2|1934|1933.4|3746
1640788960000|2021-12-29 14:42:40|1933.8|1933.2|1934.2|1933.8|1934.4|1933.8|1933.6|1933.2|367
1640788970000|2021-12-29 14:42:50|1934|1933.6|1934.4|1934|1934.6|1934|1934|1933.4|808
1640788980000|2021-12-29 14:43:00|1934.2|1933.8|1934.4|1934.2|1934.6|1934.2|1934|1933.6|1313
1640788990000|2021-12-29 14:43:10|1934.2|1934|1934.4|1934|1934.6|1934|1934|1933.8|1469
1640789000000|2021-12-29 14:43:20|1934.6|1933.8|1934.4|1933.8|1934.6|1934.2|1934.2|1933.8|1045
1640789010000|2021-12-29 14:43:30|1934.2|1934|1933|1932.8|1934.2|1934|1933|1932.6|4772
1640789020000|2021-12-29 14:43:40|1932.8|1932.6|1933|1932.4|1933.2|1932.8|1932.6|1932.4|522
1640789030000|2021-12-29 14:43:50|1932.8|1932.2|1932.6|1932.2|1932.8|1932.2|1932.6|1932|316
1640789040000|2021-12-29 14:44:00|1932.8|1932|1932.8|1932.2|1933|1932.2|1932.4|1932|427
1640789050000|2021-12-29 14:44:10|1932.6|1932.4|1932.8|1932.4|1933|1932.6|1932.6|1932.4|1778
1640789060000|2021-12-29 14:44:20|1933|1932.6|1933|1932.6|1933.2|1932.8|1932.6|1932.2|2692
1640789070000|2021-12-29 14:44:30|1933.2|1932.8|1932.8|1932.2|1933.4|1933|1932.6|1932.2|1785
1640789080000|2021-12-29 14:44:40|1933|1932.4|1933.2|1932.6|1933.2|1932.8|1932.8|1932.4|1
1640789090000|2021-12-29 14:44:50|1933.4|1932.8|1932.8|1932.6|1933.4|1933|1932.6|1932.4|1265
1640789100000|2021-12-29 14:45:00|1933|1932.4|1933.4|1932.8|1933.4|1933|1932.8|1932.4|1094
1640789110000|2021-12-29 14:45:10|1933.2|1932.6|1933.6|1933.2|1933.8|1933.4|1933|1932.6|4453
1640789120000|2021-12-29 14:45:20|1933.8|1933.4|1934|1933.6|1934.6|1934.4|1933.6|1933.2|6634
1640789130000|2021-12-29 14:45:30|1933.8|1933.4|1933.2|1932.8|1933.8|1933.4|1933.2|1932.8|1938
1640789140000|2021-12-29 14:45:40|1933.4|1933|1932.4|1932|1933.4|1933|1932.4|1932|2617
1640789150000|2021-12-29 14:45:50|1932.2|1931.8|1932.8|1932.6|1933|1932.6|1932.2|1931.6|2629
1640789160000|2021-12-29 14:46:00|1932.6|1932.2|1932.4|1932|1932.8|1932.4|1932.4|1932|1200
1640789170000|2021-12-29 14:46:10|1932.6|1932.2|1932.2|1932|1932.8|1932.6|1932.2|1932|3946
1640789180000|2021-12-29 14:46:20|1932.4|1932.2|1932.6|1932.2|1932.8|1932.4|1932.2|1931.8|1975
1640789190000|2021-12-29 14:46:30|1932.4|1932|1932.6|1932.2|1932.8|1932.4|1932.2|1932|40
1640789200000|2021-12-29 14:46:40|1932.8|1932.4|1932.8|1932.4|1933|1932.6|1932.6|1932.4|1750
1640789210000|2021-12-29 14:46:50|1933|1932.6|1933|1932.6|1933|1932.8|1932.6|1932.2|1565
1640789220000|2021-12-29 14:47:00|1932.8|1932.4|1933|1932.6|1933|1932.8|1932.8|1932.4|1130
1640789230000|2021-12-29 14:47:10|1933.2|1932.8|1933.2|1932.8|1933.4|1933|1932.8|1932.6|1394
1640789240000|2021-12-29 14:47:20|1933|1932.6|1932.8|1932.6|1933|1932.8|1932.8|1932.6|297
1640789250000|2021-12-29 14:47:30|1933|1932.4|1931.4|1931.2|1933|1932.4|1931.4|1931.2|8391
1640789260000|2021-12-29 14:47:40|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|1266
1640789270000|2021-12-29 14:47:50|1931.2|1931|1930.6|1930.2|1931.4|1931|1930.6|1930.2|78077
1640789280000|2021-12-29 14:48:00|1930.8|1930.4|1931|1930.6|1931.2|1930.8|1930.6|1930.4|7632
1640789290000|2021-12-29 14:48:10|1930.8|1930.4|1930.4|1930|1930.8|1930.6|1930|1929.8|17417
1640789300000|2021-12-29 14:48:20|1930.6|1930.2|1930.2|1930|1930.6|1930.4|1930.2|1930|5874
1640789310000|2021-12-29 14:48:30|1930.4|1930.2|1930.2|1929.8|1930.4|1930.2|1929.6|1929.2|27605
1640789320000|2021-12-29 14:48:40|1930|1929.6|1929.6|1929.2|1930|1929.6|1929.4|1929|3028
1640789330000|2021-12-29 14:48:50|1929.8|1929.4|1929.4|1929|1930|1929.8|1929.2|1929|32116
1640789340000|2021-12-29 14:49:00|1929.2|1929.2|1929.8|1929.6|1929.8|1929.6|1929.2|1929|2842
1640789350000|2021-12-29 14:49:10|1929.6|1929.4|1929.2|1929|1929.8|1929.4|1929|1928.8|6499
1640789360000|2021-12-29 14:49:20|1929.4|1929.2|1930|1929.6|1930.2|1929.8|1929.2|1928.8|445
1640789370000|2021-12-29 14:49:30|1930.2|1929.8|1931.6|1931.2|1931.6|1931.2|1930|1929.6|3785
1640789380000|2021-12-29 14:49:40|1931.4|1931|1931.8|1931.6|1932|1931.6|1931.4|1931|4188
1640789390000|2021-12-29 14:49:50|1931.6|1931.4|1931.4|1931|1931.8|1931.6|1931.4|1931|7453
1640789400000|2021-12-29 14:50:00|1931.2|1930.8|1930.4|1930.2|1931.2|1930.8|1930.4|1930|2210
1640789410000|2021-12-29 14:50:10|1930.2|1930|1929.8|1929.4|1930.2|1930.2|1929.6|1929.4|4619
1640789420000|2021-12-29 14:50:20|1929.6|1929.2|1930|1929.6|1930.2|1929.8|1929.6|1929.2|630
1640789430000|2021-12-29 14:50:30|1930.2||1930||1930.2||1930||0
1640789440000|2021-12-29 14:50:40|1930.2|1929.8|1930.2|1929.6|1930.2|1930|1929.8|1929.6|411
1640789450000|2021-12-29 14:50:50|1930|1929.8|1930.2|1929.8|1931|1930.4|1929.8|1929.6|3965
1640789460000|2021-12-29 14:51:00|1930|1929.6|1930.8|1930.4|1930.8|1930.4|1929.8|1929.6|6839
1640789470000|2021-12-29 14:51:10|1930.6|1930.2|1930.2|1929.8|1930.8|1930.4|1930|1929.8|0
1640789480000|2021-12-29 14:51:20|1930|1930|1930.4|1930|1930.4|1930|1929.8|1929.6|1390
1640789490000|2021-12-29 14:51:30|1930.6|1930.2|1931.2|1930.6|1931.4|1931|1930.6|1930|2348
1640789500000|2021-12-29 14:51:40|1931.4|1930.8|1931.6|1931.2|1931.8|1931.4|1931.2|1930.6|1047
1640789510000|2021-12-29 14:51:50|1931.8|1931.4|1932|1931.6|1932.2|1931.8|1931.6|1931.2|0
1640789520000|2021-12-29 14:52:00|1932.2|1931.8|1932.6|1932.2|1933.2|1932.8|1932|1931.8|4569
1640789530000|2021-12-29 14:52:10|1932.8|1932.4|1932.6|1932|1932.8|1932.4|1932.4|1932|4714
1640789540000|2021-12-29 14:52:20|1932.4|1931.8|1932.4|1932|1932.6|1932.2|1931.8|1931.4|1266
1640789550000|2021-12-29 14:52:30|1932.6|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932|2511
1640789560000|2021-12-29 14:52:40|1932.8|1932|1933|1932.6|1933|1932.6|1932.6|1932|600
1640789570000|2021-12-29 14:52:50|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.6|1932.2|3149
1640789580000|2021-12-29 14:53:00|1932.8|1932.8|1933.4|1933|1933.6|1933.2|1932.8|1932.6|27222
1640789590000|2021-12-29 14:53:10|1933.2|1932.8|1933.2|1932.6|1933.4|1932.8|1933|1932.6|106
1640789600000|2021-12-29 14:53:20|1933.4|1932.8|1933.6|1933|1933.6|1933|1933.2|1932.8|1788
1640789610000|2021-12-29 14:53:30|1933.4|1933.2|1933.6|1933.2|1933.6|1933.4|1933.4|1933|558
1640789620000|2021-12-29 14:53:40|1933.4|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|2000
1640789630000|2021-12-29 14:53:50|1933.6|1933.2|1934.4|1933.8|1934.4|1934|1933.4|1933.2|2942
1640789640000|2021-12-29 14:54:00|1934.2|1934|1935.2|1934.4|1935.6|1935.4|1934.2|1933.8|13128
1640789650000|2021-12-29 14:54:10|1935|1934.6|1935.8|1935.2|1935.8|1935.2|1935|1934.6|944
1640789660000|2021-12-29 14:54:20|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|501
1640789670000|2021-12-29 14:54:30|1935.6|1935.4|1935.4|1935.2|1936|1935.6|1935.4|1935.2|4300
1640789680000|2021-12-29 14:54:40|1935.6|1935.4|1935|1934.4|1935.8|1935.4|1934.8|1934.4|5301
1640789690000|2021-12-29 14:54:50|1935.2|1934.6|1935.4|1934.8|1935.8|1935.4|1935.2|1934.6|1099
1640789700000|2021-12-29 14:55:00|1935.2|1934.6|1935.4|1935|1935.6|1935|1935|1934.6|1319
1640789710000|2021-12-29 14:55:10|1935.2|1934.8|1934.8|1934.4|1935.6|1934.8|1934.8|1934.4|1967
1640789720000|2021-12-29 14:55:20|1934.6|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934|4224
1640789730000|2021-12-29 14:55:30|1934.8|1934.4|1935.8|1935.2|1935.8|1935.2|1934.8|1934.2|1455
1640789740000|2021-12-29 14:55:40|1935.6|1935|1935.6|1935.2|1936|1935.6|1935.4|1935|388
1640789750000|2021-12-29 14:55:50|1935.4|1935|1935.4|1935|1935.6|1935.2|1935.2|1934.8|1680
1640789760000|2021-12-29 14:56:00|1935.2|1935.2|1935.4|1934.8|1935.6|1935.2|1935|1934.6|3355
1640789770000|2021-12-29 14:56:10|1935.6|1935|1935.4|1935|1935.6|1935.2|1935.2|1934.8|1627
1640789780000|2021-12-29 14:56:20|1935.6|1935.2|1936|1935.8|1936.2|1935.8|1935.6|1935.2|4067
1640789790000|2021-12-29 14:56:30|1936.2|1936|1936.2|1935.8|1936.4|1936|1936|1935.8|783
1640789800000|2021-12-29 14:56:40|1936|1935.6|1935.6|1935.4|1936|1935.6|1935.6|1935.2|665
1640789810000|2021-12-29 14:56:50|1935.8|1935.6|1935.6|1935.2|1936|1935.6|1935.2|1934.8|1086
1640789820000|2021-12-29 14:57:00|1935.4|1935|1935.2|1934.8|1935.6|1935.2|1935.2|1934.8|648
1640789830000|2021-12-29 14:57:10|1935||1935.4||1935.4||1935||130
1640789840000|2021-12-29 14:57:20|1935.2|1934.6|1934.8|1934.4|1935.4|1934.6|1934.8|1934.4|0
1640789850000|2021-12-29 14:57:30|1934.4|1934.2|1934|1933.6|1934.4|1934.2|1934|1933.4|5428
1640789860000|2021-12-29 14:57:40|1933.8|1933.4|1934|1933.8|1934.2|1933.8|1933.6|1933.2|140
1640789870000|2021-12-29 14:57:50|1933.8|1933.6|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|221
1640789880000|2021-12-29 14:58:00|1933.4|1933.4|1933.4|1933|1933.4|1933.4|1933.4|1933|1013
1640789890000|2021-12-29 14:58:10|1933.6|1932.8|1934|1933.4|1934|1933.6|1933.4|1932.8|1
1640789900000|2021-12-29 14:58:20|1933.8|1933.2|1933.6|1933.2|1933.8|1933.4|1933.6|1933|10130
1640789910000|2021-12-29 14:58:30|1933.4|1933|1932.8|1932.4|1933.4|1933.2|1932.8|1932.4|1699
1640789920000|2021-12-29 14:58:40|1933|1932.6|1933.2|1933|1933.2|1933|1932.8|1932.4|1129
1640789930000|2021-12-29 14:58:50||1932.8||1932.8||1932.8||1932.8|503
1640789940000|2021-12-29 14:59:00|1933|1932.6|1932.8|1932.4|1933.6|1932.8|1932.6|1932.2|2097
1640789950000|2021-12-29 14:59:10|1933|1932.6|1933.6|1933|1934|1933.6|1933|1932.4|3594
1640789960000|2021-12-29 14:59:20|1933.4|1933.2|1933.2|1933|1933.4|1933.2|1933.2|1932.8|0
1640789970000|2021-12-29 14:59:30|1933|1932.8|1932.8|1932.4|1933|1932.8|1932.8|1932.4|467
1640789980000|2021-12-29 14:59:40|1933|1932.6|1932.2|1931.6|1933|1932.6|1932.2|1931.6|7108
1640789990000|2021-12-29 14:59:50|1932|1931.8|1932|1931.6|1932.2|1931.8|1931.8|1931.4|542
1640790000000|2021-12-29 15:00:00|1932.2|1931.8|1932.4|1931.6|1932.6|1932.2|1932|1931.6|4
1640790010000|2021-12-29 15:00:10|1932.2|1931.8|1932.4|1931.8|1932.6|1932.2|1932|1931.4|577
1640790020000|2021-12-29 15:00:20|1932.2|1931.6|1932.4|1932|1932.4|1932|1932|1931.4|0
1640790030000|2021-12-29 15:00:30|1932.6|1932.2|1931.8|1931.2|1933|1932.4|1931.6|1931|2560
1640790040000|2021-12-29 15:00:40|1931.6|1931|1931.8|1931.4|1932.2|1931.6|1931.4|1930.8|0
1640790050000|2021-12-29 15:00:50|1932|1931.2|1932.2|1932|1932.4|1932.2|1931.8|1931.2|303
1640790060000|2021-12-29 15:01:00|1932.4|1932.2|1932.6|1932.2|1932.8|1932.2|1932.4|1932|262
1640790070000|2021-12-29 15:01:10|1932.8|1932.4|1933.6|1933.2|1933.6|1933.2|1932.8|1932.4|2012
1640790080000|2021-12-29 15:01:20|1933.4|1933|1932.2|1932|1933.4|1933|1932.2|1931.8|2023
1640790090000|2021-12-29 15:01:30|1932.4|1931.8|1932.6|1932|1932.8|1932.4|1932.4|1931.8|137
1640790100000|2021-12-29 15:01:40|1932.4|1931.8|1932|1931.4|1932.4|1931.8|1931.6|1931.2|3914
1640790110000|2021-12-29 15:01:50|1932.2|1931.6|1932|1931.6|1932.2|1931.6|1932|1931.4|0
1640790120000|2021-12-29 15:02:00|1932.2|1931.4|1932.8|1932.2|1932.8|1932.2|1932|1931.4|260
1640790130000|2021-12-29 15:02:10|1932.6|1932|1932|1931.6|1932.6|1932|1931.8|1931.4|130
1640790140000|2021-12-29 15:02:20|1932.2|1931.8|1932.4|1931.8|1932.4|1932|1932|1931.6|1
1640790150000|2021-12-29 15:02:30|1932.6|1932|1932.8|1932.4|1932.8|1932.4|1932.4|1932|1
1640790160000|2021-12-29 15:02:40|1933|1932.2|1933.2|1932.8|1933.8|1933.4|1932.8|1932.2|884
1640790170000|2021-12-29 15:02:50|1933|1932.6|1933.2|1932.8|1933.4|1933|1932.8|1932.4|3306
1640790180000|2021-12-29 15:03:00|1933|1932.6|1933.8|1933.4|1933.8|1933.4|1932.8|1932.4|1637
1640790190000|2021-12-29 15:03:10|1934|1933.6|1934.6|1934|1934.6|1934.2|1933.6|1933.4|11053
1640790200000|2021-12-29 15:03:20|1934.4|1934.2|1934.6|1934.2|1934.8|1934.4|1934.4|1934|1861
1640790210000|2021-12-29 15:03:30|1934.4|1934|1934.2|1933.8|1934.6|1934|1934.2|1933.8|425
1640790220000|2021-12-29 15:03:40|1934.4|1934|1934.2|1934|1934.4|1934|1934|1933.6|3233
1640790230000|2021-12-29 15:03:50|1934.4|1933.8|1934.2|1934|1934.6|1934.2|1934|1933.8|1617
1640790240000|2021-12-29 15:04:00|1934.4|1934.2|1934.6|1934|1935|1934.4|1934.4|1934|6200
1640790250000|2021-12-29 15:04:10|1934.4|1934.2|1935|1934.6|1935.2|1934.8|1934.4|1934|243
1640790260000|2021-12-29 15:04:20|1934.8|1934.4|1935.6|1935|1935.6|1935|1934.8|1934.4|1098
1640790270000|2021-12-29 15:04:30|1935.4||1935.6||1935.6||1935.4||0
1640790280000|2021-12-29 15:04:40|1935.4|1935.2|1935.4|1935|1935.6|1935.2|1935|1934.6|1044
1640790290000|2021-12-29 15:04:50|1935.6|1935.2|1935.4|1935.2|1935.8|1935.4|1935.4|1935|500
1640790300000|2021-12-29 15:05:00|1935.6|1935|1935.6|1935|1935.8|1935.4|1935|1934.6|4165
1640790310000|2021-12-29 15:05:10|1935.4|1934.8|1934.8|1934.6|1935.4|1935|1934.8|1934.6|0
1640790320000|2021-12-29 15:05:20|1935|1934.8|1935.4|1935|1935.4|1935|1935|1934.6|500
1640790330000|2021-12-29 15:05:30|1935.6|1935.2|1936.2|1935.8|1936.4|1936|1935.6|1935.2|5088
1640790340000|2021-12-29 15:05:40|1936.4|1936|1936|1935.6|1936.8|1936.4|1935.8|1935.6|2430
1640790350000|2021-12-29 15:05:50|1935.8|1935.4|1936.2|1935.6|1936.2|1935.6|1935.8|1935.4|630
1640790360000|2021-12-29 15:06:00|1936|1935.4|1935.6|1935.2|1936.2|1935.8|1935.2|1935|3306
1640790370000|2021-12-29 15:06:10|1935.4|1935|1935.8|1935.2|1936|1935.8|1935.4|1935|1970
1640790380000|2021-12-29 15:06:20|1935.6|1935.4|1935|1934.4|1935.8|1935.4|1934.8|1934.2|2124
1640790390000|2021-12-29 15:06:30|1935.2|1934.6|1935.4|1935|1935.6|1935.2|1934.8|1934.6|2130
1640790400000|2021-12-29 15:06:40|1935.6|1935.2|1935.8|1935.2|1935.8|1935.2|1935.2|1934.8|0
1640790410000|2021-12-29 15:06:50|1935.6|1935|1935.2|1934.8|1935.6|1935.2|1935|1934.6|4273
1640790420000|2021-12-29 15:07:00|1935|1934.6|1934.8|1934.4|1935|1934.8|1934.6|1934.2|2513
1640790430000|2021-12-29 15:07:10|1934.6|1934.2|1934.8|1934.4|1935|1934.4|1934.6|1934|1128
1640790440000|2021-12-29 15:07:20|1935|1934.6|1935.6|1935|1935.6|1935|1934.8|1934.6|1
1640790450000|2021-12-29 15:07:30|1935.8|1935.2|1936|1935.4|1936.2|1935.8|1935.4|1935.2|2084
1640790460000|2021-12-29 15:07:40|1935.6|1935.2|1936|1935.6|1936|1935.6|1935.4|1935|2640
1640790470000|2021-12-29 15:07:50|1936.2|1935.8|1936|1935.6|1936.4|1936|1936|1935.6|130
1640790480000|2021-12-29 15:08:00|1935.8|1935.4|1936|1935.6|1936.4|1936|1935.8|1935.4|139
1640790490000|2021-12-29 15:08:10|1936.2|1935.8|1936.6|1936|1936.6|1936.4|1935.8|1935.6|4363
1640790500000|2021-12-29 15:08:20|1936.4|1935.8|1937|1936.4|1937|1936.6|1936.2|1935.8|919
1640790510000|2021-12-29 15:08:30|1936.8|1936.6|1937|1936.4|1937.2|1936.8|1936.8|1936.4|130
1640790520000|2021-12-29 15:08:40|1937.2|1936.6|1937.6|1937.2|1937.6|1937.2|1937|1936.6|741
1640790530000|2021-12-29 15:08:50|1937.8|1937.4|1938|1937.6|1938.2|1937.8|1937.8|1937.2|4197
1640790540000|2021-12-29 15:09:00|1937.8|1937.4|1938|1937.6|1938.2|1937.8|1937.6|1937.2|3551
1640790550000|2021-12-29 15:09:10|1937.8|1937.8|1938|1937.4|1938.2|1937.8|1937.8|1937.4|979
1640790560000|2021-12-29 15:09:20|1938.2|1937.6|1938.4|1937.8|1938.4|1938.2|1938|1937.6|130
1640790570000|2021-12-29 15:09:30|1938.2|1938|1939|1938.6|1939|1938.6|1938.2|1938|1188
1640790580000|2021-12-29 15:09:40|1938.8|1938.4|1938.4|1938.2|1938.8|1938.4|1938.4|1938.2|1210
1640790590000|2021-12-29 15:09:50|1938.2|1938|1938.4|1938|1938.6|1938.2|1938.2|1938|5485
1640790600000|2021-12-29 15:10:00|1938.6|1938.2|1938.6|1938.2|1938.8|1938.4|1938|1937.6|2227
1640790610000|2021-12-29 15:10:10|1938.8|1938.4|1938.6|1938.2|1939|1938.6|1938.6|1938.2|0
1640790620000|2021-12-29 15:10:20|1938.4|1938|1939|1938.6|1939|1938.6|1938.2|1938|5511
1640790630000|2021-12-29 15:10:30|1938.8|1938.4|1938.8|1938.6|1939|1938.6|1938.8|1938.4|0
1640790640000|2021-12-29 15:10:40|1939|1938.8|1938.8|1938.4|1939.4|1939|1938.8|1938.4|1370
1640790650000|2021-12-29 15:10:50|1938.6|1938.6|1938.8|1938.4|1939.2|1938.8|1938.6|1938.4|1294
1640790660000|2021-12-29 15:11:00|1938.6|1938.6|1938.6|1938.4|1938.6|1938.6|1938.6|1938.4|229
1640790670000|2021-12-29 15:11:10|1938.8|1938.2|1938.2|1937.8|1938.8|1938.2|1938.2|1937.8|706
1640790680000|2021-12-29 15:11:20|1938.4|1938|1938.6|1938.2|1938.6|1938.4|1938.2|1938|130
1640790690000|2021-12-29 15:11:30|1938.4|1938|1938.2|1937.8|1938.8|1938.4|1938.2|1937.8|1714
1640790700000|2021-12-29 15:11:40|1938|1937.6|1938|1937.6|1938.2|1937.8|1937.8|1937.2|2001
1640790710000|2021-12-29 15:11:50|1937.8|1937.4|1938|1937.8|1938|1937.8|1937.8|1937.2|0
1640790720000|2021-12-29 15:12:00|1938.2|1937.6|1938.4|1937.8|1938.4|1938|1938|1937.4|404
1640790730000|2021-12-29 15:12:10|1938.6|1938|1938.6|1938.2|1938.8|1938.4|1938.2|1937.8|2546
1640790740000|2021-12-29 15:12:20|1938.8|1938.4|1938.2|1937.8|1939|1938.6|1938|1937.6|3890
1640790750000|2021-12-29 15:12:30|1938|1937.6|1937.6|1937.2|1938.2|1937.8|1937.6|1937.2|3101
1640790760000|2021-12-29 15:12:40|1937.8|1937.4|1937.2|1936.8|1937.8|1937.4|1937|1936.6|1440
1640790770000|2021-12-29 15:12:50|1937|1936.6|1936.2|1935.6|1937|1936.8|1936|1935.6|2657
1640790780000|2021-12-29 15:13:00|1936|1935.4|1936.2|1935.8|1936.2|1936|1935.6|1935|2642
1640790790000|2021-12-29 15:13:10|1936.4|1936|1936.6|1936.2|1936.6|1936.4|1936.2|1935.8|647
1640790800000|2021-12-29 15:13:20|1936.4|1936.4|1935.8|1935.4|1936.4|1936.4|1935.8|1935.2|1021
1640790810000|2021-12-29 15:13:30|1936.2|1935.6|1936.6|1936.2|1937|1936.4|1936|1935.4|734
1640790820000|2021-12-29 15:13:40|1936.8|1936.4|1937|1936.4|1937|1936.6|1936.6|1936.2|1
1640790830000|2021-12-29 15:13:50|1937.2|1936.6|1937.6|1937.2|1937.8|1937.2|1937|1936.6|400
1640790840000|2021-12-29 15:14:00|1937.4|1937.4|1937.8|1937.4|1938|1937.8|1937.4|1937|1601
1640790850000|2021-12-29 15:14:10|1938|1937.2|1938.4|1938|1938.6|1938.2|1937.8|1937.2|1673
1640790860000|2021-12-29 15:14:20|1938.6|1938.2|1939|1938.6|1939.2|1938.8|1938.6|1938.2|1224
1640790870000|2021-12-29 15:14:30|1939.2|1938.8|1939.4|1939|1939.4|1939|1939|1938.6|2516
1640790880000|2021-12-29 15:14:40|1939.2|1938.8|1939|1938.8|1939.2|1939|1939|1938.8|3796
1640790890000|2021-12-29 15:14:50|1939.2|1939|1939.6|1939|1939.8|1939.4|1939|1938.8|132
1640790900000|2021-12-29 15:15:00|1939.4|1938.8|1939|1938.4|1939.6|1938.8|1938.6|1938.2|2554
1640790910000|2021-12-29 15:15:10|1938.8|1938.6|1939.2|1939|1939.4|1939|1938.8|1938.2|0
1640790920000|2021-12-29 15:15:20|1939|1938.8|1938.8|1938.4|1939.2|1938.8|1938.4|1938|3970
1640790930000|2021-12-29 15:15:30|1939|1938.6|1938.2|1938|1939.2|1938.8|1938.2|1938|877
1640790940000|2021-12-29 15:15:40|1938.4|1938.2|1938|1937.6|1938.8|1938.4|1938|1937.4|6156
1640790950000|2021-12-29 15:15:50|1937.8|1937.4|1937.6|1937|1937.8|1937.4|1937.4|1937|812
1640790960000|2021-12-29 15:16:00|1937.8|1937.2|1937|1936.6|1937.8|1937.6|1936.8|1936.4|3900
1640790970000|2021-12-29 15:16:10|1936.8|1936.8|1936.8|1936.4|1937|1936.8|1936.6|1936.2|2584
1640790980000|2021-12-29 15:16:20|1936.6|1936.2|1937.2|1936.8|1937.2|1936.8|1936.2|1935.6|2146
1640790990000|2021-12-29 15:16:30|1937.4|1937|1937.6|1937.2|1937.8|1937.4|1937.2|1936.8|0
1640791000000|2021-12-29 15:16:40|1937.8|1937.4|1937.2|1936.6|1937.8|1937.4|1937|1936.6|478
1640791010000|2021-12-29 15:16:50|1937|1936.4|1937.2|1936.6|1937.2|1936.8|1936.8|1936.4|0
1640791020000|2021-12-29 15:17:00|1937.4|1936.8|1937.4|1937.2|1937.8|1937.4|1937.2|1936.6|363
1640791030000|2021-12-29 15:17:10|1937.6|1937|1937.6|1937.2|1937.6|1937.2|1937.2|1936.8|1
1640791040000|2021-12-29 15:17:20|1937.4|1937.4|1937.4|1936.8|1938|1937.6|1937.2|1936.8|764
1640791050000|2021-12-29 15:17:30|1937.2|1937|1937.2|1937|1937.6|1937.2|1937|1936.6|2164
1640791060000|2021-12-29 15:17:40|1936.8|1936.8|1937.6|1937.2|1937.8|1937.4|1936.8|1936.6|5202
1640791070000|2021-12-29 15:17:50|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937|631
1640791080000|2021-12-29 15:18:00|1937.4|1937|1937.8|1937.6|1937.8|1937.6|1937.2|1936.8|2456
1640791090000|2021-12-29 15:18:10|1938|1937.8|1938.8|1938.2|1939|1938.6|1937.8|1937.6|5497
1640791100000|2021-12-29 15:18:20|1939|1938.4|1939.4|1939|1939.4|1939|1938.8|1938.4|3762
1640791110000|2021-12-29 15:18:30|1939.2|1939.2|1939.2|1938.8|1939.2|1939.2|1939|1938.8|5082
1640791120000|2021-12-29 15:18:40|1939.4|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|0
1640791130000|2021-12-29 15:18:50|1939.4|1939|1938.8|1938.6|1939.4|1939|1938.8|1938.6|3743
1640791140000|2021-12-29 15:19:00|1939|1938.4|1938.8|1938.6|1939.2|1939|1938.4|1938|16409
1640791150000|2021-12-29 15:19:10|1939|1938.8|1939.4|1939|1939.4|1939|1939|1938.6|3262
1640791160000|2021-12-29 15:19:20|1939.6|1939.2|1939.4|1939.2|1939.8|1939.4|1939.4|1939.2|0
1640791170000|2021-12-29 15:19:30|1939.6|1939.4|1940.6|1940.2|1940.6|1940.2|1939.4|1939.2|2770
1640791180000|2021-12-29 15:19:40|1940.4|1940|1940.2|1939.8|1940.4|1940.2|1940.2|1939.8|7144
1640791190000|2021-12-29 15:19:50|1940|1939.6|1939.6|1939|1940.2|1939.6|1939.2|1939|7692
1640791200000|2021-12-29 15:20:00|1939.4|1939.2|1939.6|1939|1940|1939.4|1939.2|1939|137
1640791210000|2021-12-29 15:20:10|1939.4|1939.4|1939.8|1939.4|1940|1939.4|1939.2|1939|6224
1640791220000|2021-12-29 15:20:20|1940|1939.6|1940.2|1939.8|1940.6|1940|1939.8|1939.6|597
1640791230000|2021-12-29 15:20:30|1940.4|1939.6|1940|1939.6|1940.4|1939.8|1939.8|1939.4|965
1640791240000|2021-12-29 15:20:40|1940.2|1939.8|1940.4|1939.8|1940.4|1939.8|1940.2|1939.6|5
1640791250000|2021-12-29 15:20:50|1940.6|1940|1941|1940.6|1941.2|1940.8|1940.6|1940|1157
1640791260000|2021-12-29 15:21:00|1940.8|1940.4|1941|1940.6|1941.2|1940.8|1940.6|1940.2|4
1640791270000|2021-12-29 15:21:10|1941.2|1940.4|1940.8|1940.4|1941.2|1940.6|1940.6|1940.2|908
1640791280000|2021-12-29 15:21:20|1941|1940.6|1941.4|1941.2|1941.4|1941.2|1941|1940.4|67
1640791290000|2021-12-29 15:21:30|1941.6|1941|1941.6|1941.2|1941.6|1941.4|1941.4|1941|5
1640791300000|2021-12-29 15:21:40|1941.4|1941|1942|1941.6|1942|1941.6|1941|1940.8|1843
1640791310000|2021-12-29 15:21:50|1941.8|1941.4|1941.8|1941.4|1942|1941.4|1941.6|1941.2|263
1640791320000|2021-12-29 15:22:00|1942|1941.6|1943|1942.6|1943.2|1942.8|1942|1941.6|6839
1640791330000|2021-12-29 15:22:10|1942.8|1942.4|1943|1942.4|1943|1942.4|1942.6|1942.4|1129
1640791340000|2021-12-29 15:22:20|1942.8|1942.6|1942.2|1942|1943|1942.8|1942.2|1941.8|10965
1640791350000|2021-12-29 15:22:30|1942|1941.8|1942.2|1941.8|1942.2|1941.8|1941.8|1941.6|1041
1640791360000|2021-12-29 15:22:40|1942.4|1941.6|1942.6|1942.4|1942.6|1942.4|1942.2|1941.6|671
1640791370000|2021-12-29 15:22:50|1942.4|1942.2|1942.4|1942.2|1942.6|1942.4|1942.4|1942|130
1640791380000|2021-12-29 15:23:00|1942.6|1942|1943|1942.6|1943.2|1942.6|1942.4|1942|1130
1640791390000|2021-12-29 15:23:10|1942.8|1942.4|1942.6|1942.2|1943|1942.6|1942.6|1942|929
1640791400000|2021-12-29 15:23:20|1942.4|1942|1942.2|1941.8|1942.4|1942.2|1941.8|1941.6|5830
1640791410000|2021-12-29 15:23:30|1942.4|1942|1942|1941.6|1942.4|1942|1942|1941.4|257
1640791420000|2021-12-29 15:23:40|1942.2|1941.8|1942.4|1942|1942.6|1942|1942|1941.8|630
1640791430000|2021-12-29 15:23:50|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.8|1941.6|797
1640791440000|2021-12-29 15:24:00|1942.2|1941.8|1942.8|1942.4|1942.8|1942.4|1942|1941.6|2988
1640791450000|2021-12-29 15:24:10|1942.6|1942.6|1943|1942.6|1943|1942.6|1942.6|1942.6|388
1640791460000|2021-12-29 15:24:20|1943.2|1942.4|1942.8|1942.2|1943.4|1943|1942.6|1942.2|11444
1640791470000|2021-12-29 15:24:30|1942.6|1942.4|1943|1942.6|1943|1942.6|1942.4|1942|6873
1640791480000|2021-12-29 15:24:40|1942.8|1942.8|1943|1942.4|1943|1942.8|1942.8|1942.4|6254
1640791490000|2021-12-29 15:24:50|1943.2|1942.6|1943.6|1943.2|1943.8|1943.2|1943.2|1942.6|1985
1640791500000|2021-12-29 15:25:00|1943.4|1943|1942.8|1942.4|1943.4|1943|1942.6|1942.2|6847
1640791510000|2021-12-29 15:25:10|1942.6|1942.6|1943.2|1942.8|1943.4|1942.8|1942.6|1942.6|680
1640791520000|2021-12-29 15:25:20|1943|1942.6|1942|1941.8|1943|1942.6|1942|1941.8|2777
1640791530000|2021-12-29 15:25:30|1941.8|1941.6|1941.8|1941.6|1942.2|1942|1941.8|1941.6|1155
1640791540000|2021-12-29 15:25:40|1941.6|1941.4|1941.6|1941.4|1942|1941.6|1941.6|1941.4|1406
1640791550000|2021-12-29 15:25:50|1941.8|1941.6|1942.2|1941.8|1942.2|1942|1941.8|1941.4|1
1640791560000|2021-12-29 15:26:00|1942|1941.6|1941.2|1940.8|1942|1941.8|1941|1940.8|1757
1640791570000|2021-12-29 15:26:10|1941|1941|1941.2|1940.8|1941.2|1941|1940.6|1940.2|2969
1640791580000|2021-12-29 15:26:20|1941|1941|1940.8|1940.4|1941.2|1941|1940.8|1940.4|2255
1640791590000|2021-12-29 15:26:30|1941|1940.6|1941|1940.6|1941.4|1941.2|1940.6|1940.4|8380
1640791600000|2021-12-29 15:26:40|1940.8|1940.4|1940.2|1939.8|1940.8|1940.6|1940.2|1939.8|7581
1640791610000|2021-12-29 15:26:50|1940|1940|1940.2|1939.8|1940.4|1940|1940|1939.8|0
1640791620000|2021-12-29 15:27:00|1940.4|1940|1940.2|1939.8|1940.4|1940|1939.8|1939.6|2963
1640791630000|2021-12-29 15:27:10|1940|1939.6|1940.2|1939.8|1940.4|1939.8|1940|1939.6|403
1640791640000|2021-12-29 15:27:20|1940.4|1939.6|1940.2|1939.8|1940.4|1940.2|1940.2|1939.6|1366
1640791650000|2021-12-29 15:27:30|1940.4|1940|1940.6|1940.2|1940.6|1940.4|1940.2|1940|500
1640791660000|2021-12-29 15:27:40|1940.8|1940.4|1939.6|1939.4|1940.8|1940.6|1939.6|1939.2|1279
1640791670000|2021-12-29 15:27:50|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1938.8|0
1640791680000|2021-12-29 15:28:00|1939|1938.8|1938.8|1938.2|1939|1939|1938.8|1938.2|767
1640791690000|2021-12-29 15:28:10|1938.6|1938|1939.2|1938.8|1939.2|1938.8|1938.2|1938|5257
1640791700000|2021-12-29 15:28:20|1939|1938.6|1939.2|1938.6|1939.2|1938.8|1939|1938.4|1163
1640791710000|2021-12-29 15:28:30|1939|1938.8|1939.2|1938.8|1939.2|1938.8|1939|1938.6|0
1640791720000|2021-12-29 15:28:40|1939|1938.6|1939.2|1938.8|1939.2|1938.8|1939|1938.6|0
1640791730000|2021-12-29 15:28:50||1939||1939||1939||1939|0
1640791740000|2021-12-29 15:29:00|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1938.8|1971
1640791750000|2021-12-29 15:29:10|1939.4|1938.8|1938.8|1938.6|1939.4|1939|1938.8|1938.4|3481
1640791770000|2021-12-29 15:29:30|1938.6|1938.4|1938.8|1938.4|1938.8|1938.4|1938.6|1938.2|796
1640791780000|2021-12-29 15:29:40|1938.6|1938.2|1938.8|1938.4|1939|1938.4|1938.6|1938|436
1640791790000|2021-12-29 15:29:50|1939|1938.6|1938.8|1938.6|1939|1938.6|1938.8|1938.6|0
1640791800000|2021-12-29 15:30:00|1939|1938.8|1940|1939.6|1940|1939.8|1939|1938.8|5322
1640791810000|2021-12-29 15:30:10|1939.8|1939.4|1940|1939.4|1940|1939.6|1939.4|1939|1584
1640791820000|2021-12-29 15:30:20|1939.8|1939.6|1940|1939.4|1940|1939.8|1939.8|1939.4|5425
1640791830000|2021-12-29 15:30:30|1939.8|1939.2|1938.8|1938.4|1939.8|1939.2|1938.8|1938.4|1615
1640791840000|2021-12-29 15:30:40|1939|1938.2|1938.8|1938.4|1939|1938.6|1938.4|1938|2257
1640791850000|2021-12-29 15:30:50|1939|1938.2|1940|1939.6|1940|1939.8|1939|1938.2|3236
1640791860000|2021-12-29 15:31:00|1939.8|1939.4|1941|1940.4|1941|1940.4|1939.8|1939.4|8308
1640791870000|2021-12-29 15:31:10|1940.8|1940.2|1941|1940.8|1941|1940.8|1940.8|1940.2|1
1640791880000|2021-12-29 15:31:20|1941.2|1940.6|1941.2|1940.6|1941.4|1940.6|1941|1940.6|629
1640791890000|2021-12-29 15:31:30|1941|1940.8|1941.8|1941.6|1942|1941.6|1941|1940.8|2404
1640791900000|2021-12-29 15:31:40|1942|1941.4|1941.6|1941|1942.2|1941.6|1941.6|1941|8445
1640791910000|2021-12-29 15:31:50|1941.8|1941.2|1941.6|1941.2|1942|1941.4|1941.6|1941.2|1099
1640791920000|2021-12-29 15:32:00|1941.4|1941|1941.2|1941|1941.6|1941.4|1941.2|1940.8|6455
1640791930000|2021-12-29 15:32:10|1941.4|1940.8|1941.6|1941|1941.6|1941.2|1941.2|1940.8|4680
1640791940000|2021-12-29 15:32:20|1941.8|1941.2|1940.6|1940.2|1942|1941.6|1940.6|1940|954
1640791950000|2021-12-29 15:32:30|1940.8|1940.4|1940.2|1939.8|1940.8|1940.4|1940|1939.6|1596
1640791960000|2021-12-29 15:32:40|1940.4|1939.6|1940.2|1939.8|1940.4|1940|1940|1939.6|1562
1640791970000|2021-12-29 15:32:50|1940.4|1939.6|1940.6|1940|1940.6|1940.2|1939.8|1939.6|2135
1640791980000|2021-12-29 15:33:00|1940.4|1940.2|1939.8|1939.4|1940.6|1940.2|1939.4|1939|1357
1640791990000|2021-12-29 15:33:10|1940|1939.2|1940.2|1939.6|1940.2|1939.6|1939.8|1939.2|0
1640792000000|2021-12-29 15:33:20|1940|1939.4|1940.2|1939.6|1940.4|1940|1939.8|1939.4|4
1640792010000|2021-12-29 15:33:30|1940|1939.8|1940.2|1939.8|1940.2|1940|1939.8|1939.4|902
1640792020000|2021-12-29 15:33:40|1940.4|1940|1940.4|1940|1940.6|1940.4|1940|1939.6|6531
1640792030000|2021-12-29 15:33:50|1940.6|1940.2|1940.6|1940.4|1940.8|1940.4|1940.4|1940|2000
1640792040000|2021-12-29 15:34:00|1940.4|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940|6005
1640792050000|2021-12-29 15:34:10|1940.8|1940.4|1940.6|1940.2|1941|1940.6|1940.6|1940.2|1269
1640792060000|2021-12-29 15:34:20|1940.8|1940.4|1941|1940.6|1941.2|1940.8|1940.6|1940.2|1130
1640792070000|2021-12-29 15:34:30|1941.2|1940.8|1941.6|1941.2|1941.8|1941.4|1941.2|1940.8|419
1640792080000|2021-12-29 15:34:40|1941.8|1941.4|1942|1941.6|1942.2|1941.8|1941.6|1941.2|6629
1640792090000|2021-12-29 15:34:50|1941.8|1941.4|1942|1941.6|1942|1941.6|1941.6|1941.2|144
1640792100000|2021-12-29 15:35:00|1941.8|1941.4|1941.4|1941|1941.8|1941.4|1941.2|1941|2621
1640792110000|2021-12-29 15:35:10|1941.6|1941.2|1940.8|1940.4|1941.6|1941.2|1940.8|1940.4|1930
1640792120000|2021-12-29 15:35:20|1940.6|1940.6|1941|1940.8|1941|1940.8|1940.6|1940.4|813
1640792130000|2021-12-29 15:35:30|1941.2|1941|1941.8|1941.4|1941.8|1941.4|1941.2|1940.8|194
1640792140000|2021-12-29 15:35:40|1942|1941.6|1941.8|1941.2|1942|1941.6|1941.8|1941.2|2000
1640792150000|2021-12-29 15:35:50|1941.6|1941.4|1941.8|1941.2|1942|1941.6|1941.6|1941|500
1640792160000|2021-12-29 15:36:00|1941.6|1941.4|1941.6|1941.4|1942|1941.6|1941.6|1941.2|4700
1640792170000|2021-12-29 15:36:10|1941.4|1941.2|1941.2|1940.8|1941.4|1941.2|1941.2|1940.6|1212
1640792180000|2021-12-29 15:36:20|1941.4|1941|1941.2|1940.6|1941.4|1941.2|1941.2|1940.6|500
1640792190000|2021-12-29 15:36:30|1941|1940.8|1941.2|1940.8|1941.6|1941|1941|1940.6|5911
1640792200000|2021-12-29 15:36:40|1941|1941|1941.8|1941.4|1941.8|1941.6|1941|1940.8|4259
1640792210000|2021-12-29 15:36:50|1942|1941.2|1941.4|1941|1942|1941.6|1941.4|1941|2764
1640792220000|2021-12-29 15:37:00|1941.6|1941.2|1941.4|1941|1941.6|1941.2|1941.4|1940.8|0
1640792230000|2021-12-29 15:37:10|1941.6|1941.2|1941.6|1941.4|1941.8|1941.6|1941.4|1941|823
1640792240000|2021-12-29 15:37:20|1941.8|1941.6|1942.6|1942.2|1942.8|1942.4|1941.8|1941.4|8385
1640792250000|2021-12-29 15:37:30|1942.4|1942|1941.8|1941.4|1942.4|1942|1941.6|1941.2|52
1640792260000|2021-12-29 15:37:40|1941.6|1941.2|1941|1940.6|1941.6|1941.4|1940.8|1940.4|6201
1640792270000|2021-12-29 15:37:50|1940.8|1940.8|1941|1940.6|1941|1940.8|1940.8|1940.4|261
1640792280000|2021-12-29 15:38:00|1940.8|1940.4|1940.8|1940.4|1941|1940.8|1940.4|1940|615
1640792290000|2021-12-29 15:38:10|1940.6|1940.2|1940.6|1940.2|1940.6|1940.4|1940.6|1940|0
1640792300000|2021-12-29 15:38:20|1940.4|1940.4|1941|1940.4|1941|1940.6|1940.4|1940.2|292
1640792310000|2021-12-29 15:38:30|1940.8|1940.6|1940.8|1940.4|1941.4|1940.8|1940.6|1940.4|3223
1640792320000|2021-12-29 15:38:40|1940.6|1940.6|1940.6|1940|1940.8|1940.6|1940.4|1940|5392
1640792330000|2021-12-29 15:38:50|1940.4|1940.2|1940.4|1940|1940.6|1940.2|1940.2|1939.8|1502
1640792340000|2021-12-29 15:39:00|1940.6|1940.2|1940.8|1940.6|1941|1940.6|1940.4|1940|1522
1640792350000|2021-12-29 15:39:10|1941|1940.4|1940.6|1940.2|1941|1940.6|1940.6|1940.2|3235
1640792360000|2021-12-29 15:39:20|1940.4|1940.4|1941.8|1941.4|1941.8|1941.4|1940.4|1940.4|279
1640792370000|2021-12-29 15:39:30|1942|1941.6|1942|1941.6|1942|1941.6|1941.6|1941.2|0
1640792380000|2021-12-29 15:39:40|1942.2|1941.4|1942|1941.6|1942.2|1941.8|1942|1941.4|0
1640792390000|2021-12-29 15:39:50|1941.8|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.4|3960
1640792400000|2021-12-29 15:40:00|1941.8|1941.2|1942|1941.6|1942|1941.6|1941.4|1941.2|823
1640792410000|2021-12-29 15:40:10|1941.8|1941.4|1941.8|1941.6|1942|1941.6|1941.6|1941.2|2214
1640792420000|2021-12-29 15:40:20|1942|1941.2|1942.4|1942|1942.4|1942.2|1941.6|1941.2|1568
1640792430000|2021-12-29 15:40:30|1942.6|1942.2|1943|1942.8|1943|1942.8|1942.4|1942.2|2314
1640792440000|2021-12-29 15:40:40|1942.8|1942.6|1943|1942.6|1943.2|1943|1942.6|1942.2|5560
1640792450000|2021-12-29 15:40:50|1942.8|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|574
1640792460000|2021-12-29 15:41:00|1942.4|1942|1942.6|1942.2|1942.8|1942.4|1942.2|1941.8|877
1640792470000|2021-12-29 15:41:10|1942.8|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.2|43
1640792480000|2021-12-29 15:41:20|1942.8|1942.4|1943|1942.6|1943|1942.8|1942.8|1942.4|1129
1640792490000|2021-12-29 15:41:30|1942.8|1942.8|1943.2|1943|1943.4|1943.2|1942.8|1942.4|2006
1640792500000|2021-12-29 15:41:40|1943.4|1942.8|1943.2|1942.8|1943.4|1942.8|1943|1942.6|5433
1640792510000|2021-12-29 15:41:50|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.2|1943|7
1640792520000|2021-12-29 15:42:00|1943.2|1943.2|1943.6|1943.4|1943.8|1943.6|1943.2|1943.2|2322
1640792530000|2021-12-29 15:42:10|1943.4|1943.2|1943.4|1943|1943.6|1943.4|1943.4|1943|1434
1640792540000|2021-12-29 15:42:20|1943.2|1942.8|1943.2|1943|1943.2|1943|1943|1942.8|2297
1640792550000|2021-12-29 15:42:30|1943.4|1943.2|1943.8|1943.4|1943.8|1943.4|1943.4|1943.2|286
1640792560000|2021-12-29 15:42:40|1943.6|1943.2|1943.6|1943.2|1943.8|1943.4|1943.4|1943.2|1170
1640792570000|2021-12-29 15:42:50|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.2|1348
1640792580000|2021-12-29 15:43:00|1943.6|1943.2|1944.2|1943.8|1944.2|1944|1943.6|1943.2|5447
1640792590000|2021-12-29 15:43:10|1944|1944|1944.2|1943.8|1944.4|1944|1944|1943.8|506
1640792600000|2021-12-29 15:43:20|1944.4|1944|1944.2|1943.8|1944.6|1944.2|1944|1943.8|1043
1640792610000|2021-12-29 15:43:30|1944.4|1944|1944.4|1944.2|1944.8|1944.4|1944|1943.8|2315
1640792620000|2021-12-29 15:43:40|1944.2|1944|1944|1943.4|1944.4|1944|1944|1943.4|2507
1640792630000|2021-12-29 15:43:50|1944.2|1943.6|1944|1943.8|1944.2|1944|1944|1943.6|1052
1640792640000|2021-12-29 15:44:00|1944.2|1944|1944.6|1944.2|1944.8|1944.4|1944.2|1944|585
1640792650000|2021-12-29 15:44:10|1944.8|1944.4|1944.6|1944.2|1944.8|1944.4|1944.6|1944.2|1
1640792660000|2021-12-29 15:44:20|1944.8|1944.4|1944.8|1944.4|1945.2|1944.8|1944.4|1944.2|10947
1640792670000|2021-12-29 15:44:30|1945|1944.6|1945|1944.6|1945.2|1944.8|1944.8|1944.4|6129
1640792680000|2021-12-29 15:44:40||1944.8||1944.8||1944.8||1944.6|0
1640792690000|2021-12-29 15:44:50|1944.8|1944.6|1945|1944.8|1945.4|1945|1944.8|1944.4|3944
1640792700000|2021-12-29 15:45:00|1944.8|1944.6|1945.2|1944.8|1945.6|1945.2|1944.8|1944.4|5453
1640792710000|2021-12-29 15:45:10|1945.4|1945|1945.2|1944.8|1945.4|1945|1945|1944.6|543
1640792720000|2021-12-29 15:45:20|1945|1944.6|1945|1944.6|1945.2|1944.8|1944.8|1944.4|2500
1640792730000|2021-12-29 15:45:30|1945.2|1944.8|1945.4|1945|1945.4|1945|1945|1944.6|0
1640792740000|2021-12-29 15:45:40|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945|1944.6|7258
1640792750000|2021-12-29 15:45:50|1945|1945|1945.2|1945|1945.2|1945|1945|1944.6|2133
1640792760000|2021-12-29 15:46:00|1945.4|1944.8|1945.4|1945|1945.4|1945|1945|1944.8|1036
1640792770000|2021-12-29 15:46:10|1945.6|1945.2|1945.6|1945.4|1945.6|1945.4|1945.4|1945|0
1640792780000|2021-12-29 15:46:20|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.4|1945.2|1887
1640792790000|2021-12-29 15:46:30|1945.4|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945|1321
1640792800000|2021-12-29 15:46:40|1945.6|1945.4|1946|1945.8|1946|1945.8|1945.6|1945.2|5655
1640792810000|2021-12-29 15:46:50|1945.8|1945.6|1945.8|1945.4|1946|1945.8|1945.8|1945.4|4100
1640792820000|2021-12-29 15:47:00|1946|1945.6|1945.6|1945.2|1946|1945.6|1945.4|1945.2|15
1640792830000|2021-12-29 15:47:10|1945.4|1945.4|1945.4|1945.2|1945.6|1945.4|1945.4|1945|467
1640792840000|2021-12-29 15:47:20|1945.6|1945.4|1945.6|1945.2|1945.8|1945.4|1945.4|1945.2|417
1640792850000|2021-12-29 15:47:30|1945.8|1945.4|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|1933
1640792860000|2021-12-29 15:47:40|1946|1945.6|1946|1945.8|1946|1945.8|1945.8|1945.6|435
1640792870000|2021-12-29 15:47:50|1946.2|1945.6|1946|1945.8|1946.2|1945.8|1946|1945.6|28048
1640792880000|2021-12-29 15:48:00|1945.8|1945.6|1945.8|1945.4|1946|1945.6|1945.8|1945.4|8729
1640792890000|2021-12-29 15:48:10|1945.6|1945.6|1945.8|1945.4|1946|1945.6|1945.4|1945.2|2629
1640792900000|2021-12-29 15:48:20||1945.2||1945.4||1945.4||1945.2|0
1640792910000|2021-12-29 15:48:30|1946|1945.6|1945.8|1945.4|1946|1945.6|1945.8|1945.4|438
1640792920000|2021-12-29 15:48:40|1945.6|1945.2|1945.2|1944.8|1945.6|1945.2|1945|1944.6|10688
1640792930000|2021-12-29 15:48:50|1945.4|1945|1945.4|1945|1945.4|1945|1945.2|1945|0
1640792940000|2021-12-29 15:49:00|1945.6|1945.2|1945.4|1945|1945.8|1945.4|1945.4|1945|1775
1640792950000|2021-12-29 15:49:10||1945.2||1945||1945.2||1945|944
1640792960000|2021-12-29 15:49:20|1945.8|1945.2|1945|1944.6|1945.8|1945.4|1944.8|1944.4|7302
1640792970000|2021-12-29 15:49:30|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|0
1640792980000|2021-12-29 15:49:40|1944.8|1944.8|1944.8|1944.6|1944.8|1944.8|1944.8|1944.6|0
1640792990000|2021-12-29 15:49:50|1945|1944.8|1945|1944.6|1945|1944.8|1945|1944.6|811
1640793000000|2021-12-29 15:50:00|1944.8|1944.4|1944.6|1944|1944.8|1944.6|1944.6|1944|728
1640793010000|2021-12-29 15:50:10|1944.4|1944.2|1944.4|1944.2|1944.8|1944.4|1944.4|1944.2|2000
1640793020000|2021-12-29 15:50:20|1944.2|1944|1944.2|1944|1944.2|1944|1944.2|1943.8|4000
1640793030000|2021-12-29 15:50:30|1944.4|1944.2|1944.6|1944.2|1944.8|1944.4|1944.4|1944|4230
1640793040000|2021-12-29 15:50:40|1944.4|1944|1944.6|1944.2|1944.6|1944.2|1944.4|1944|3083
1640793050000|2021-12-29 15:50:50|1944.8|1944.4|1944.8|1944.2|1945|1944.6|1944.6|1944.2|1608
1640793060000|2021-12-29 15:51:00|1944.6|1944.4|1944.4|1944.2|1944.8|1944.6|1944.4|1944.2|4001
1640793070000|2021-12-29 15:51:10|1944.6|1944.4|1944.6|1944.2|1944.6|1944.4|1944.6|1944.2|20
1640793080000|2021-12-29 15:51:20|1944.8|1944.4|1945|1944.8|1945|1944.8|1944.8|1944.4|129
1640793090000|2021-12-29 15:51:30|1944.8|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.4|10726
1640793100000|2021-12-29 15:51:40|1944.8|1944.4|1945|1944.8|1945|1944.8|1944.8|1944.4|2
1640793110000|2021-12-29 15:51:50||1944.6||1944.8||1944.8||1944.6|9
1640793120000|2021-12-29 15:52:00|1944.8|1944.6|1945|1944.6|1945|1944.8|1944.6|1944.4|2893
1640793130000|2021-12-29 15:52:10|1944.8|1944.4|1944.6|1944.4|1945|1944.6|1944.6|1944.4|0
1640793140000|2021-12-29 15:52:20|1944.8|1944.6|1944.6|1944.4|1944.8|1944.6|1944.6|1944.4|93
1640793150000|2021-12-29 15:52:30|1944.8|1944.6|1944.8|1944.6|1944.8|1944.6|1944.8|1944.4|0
1640793160000|2021-12-29 15:52:40|1944.6|1944.4|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|2260
1640793170000|2021-12-29 15:52:50|1944.6||1944.8||1944.8||1944.6||0
1640793180000|2021-12-29 15:53:00|1944.6|1944.6|1944.8|1944.4|1944.8|1944.6|1944.6|1944.4|2000
1640793190000|2021-12-29 15:53:10|1944.6|1944.6|1945|1944.6|1945|1944.6|1944.6|1944.4|3424
1640793200000|2021-12-29 15:53:20|1945.2|1944.8|1945.4|1945|1945.4|1945|1945.2|1944.8|2137
1640793210000|2021-12-29 15:53:30|1945.2|1945.2|1945.2|1945|1945.2|1945.2|1945.2|1945|13
1640793220000|2021-12-29 15:53:40|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|632
1640793230000|2021-12-29 15:53:50|1945.2|1944.8|1945.2|1944.8|1945.4|1945|1945.2|1944.8|200
1640793240000|2021-12-29 15:54:00|1945|1944.6|1945|1944.6|1945|1944.8|1944.6|1944.4|2111
1640793250000|2021-12-29 15:54:10|1945.2|1944.8|1944.8|1944.6|1945.2|1944.8|1944.8|1944.6|1519
1640793260000|2021-12-29 15:54:20|1945|1944.4|1945.4|1945|1945.4|1945|1945|1944.4|2875
1640793270000|2021-12-29 15:54:30|1945.2|1945.2|1945.6|1945.4|1945.8|1945.4|1945.2|1945.2|2250
1640793280000|2021-12-29 15:54:40|1945.8|1945.6|1945.6|1945.2|1945.8|1945.6|1945.4|1945.2|130
1640793290000|2021-12-29 15:54:50|1945.8|1945.4|1946|1945.8|1946|1945.8|1945.8|1945.2|0
1640793300000|2021-12-29 15:55:00|1946.2|1945.6|1946.2|1945.8|1946.4|1946|1945.8|1945.6|6697
1640793310000|2021-12-29 15:55:10|1946|1946|1946.2|1945.8|1946.4|1946|1946|1945.8|3652
1640793320000|2021-12-29 15:55:20|1946.4|1946|1946.4|1946|1946.4|1946.2|1946.2|1946|2297
1640793330000|2021-12-29 15:55:30|1946.6|1946.2|1946|1945.8|1946.6|1946.4|1946|1945.8|5410
1640793340000|2021-12-29 15:55:40|1946.2|1945.6|1945.6|1945.4|1946.2|1945.6|1945.6|1945.2|2605
1640793350000|2021-12-29 15:55:50|1945.8|1945.6|1945.6|1945.2|1945.8|1945.6|1945.6|1945|1378
1640793360000|2021-12-29 15:56:00|1945.4|1945|1945|1944.8|1945.4|1945.2|1945|1944.6|4974
1640793370000|2021-12-29 15:56:10|1945.2|1945|1945|1944.6|1945.4|1945|1945|1944.6|347
1640793380000|2021-12-29 15:56:20|1944.8|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.4|695
1640793390000|2021-12-29 15:56:30|1945.4|1945.2|1945.4|1945.2|1945.6|1945.2|1945.2|1945|1
1640793400000|2021-12-29 15:56:40|1945.6|1945.4|1945.4|1945.2|1945.8|1945.4|1945.4|1945|517
1640793410000|2021-12-29 15:56:50|1945.2|1945|1945.6|1945.2|1945.6|1945.2|1945.2|1945|1566
1640793420000|2021-12-29 15:57:00|1945.4||1945.6||1945.6||1945.4||0
1640793430000|2021-12-29 15:57:10|1945.8|1945.4|1945.4|1945.2|1945.8|1945.4|1945.2|1945|137
1640793450000|2021-12-29 15:57:30|1945.6|1945.4|1945.6|1945.4|1945.6|1945.4|1945.4|1945.2|991
1640793460000|2021-12-29 15:57:40|1945.8|1945.2|1945.8|1945.4|1945.8|1945.6|1945.6|1945.2|2523
1640793470000|2021-12-29 15:57:50|1945.6|1945.6|1945.2|1945|1945.8|1945.6|1945.2|1944.8|4670
1640793480000|2021-12-29 15:58:00|1945|1944.8|1945.2|1945|1945.2|1945|1945|1944.6|29
1640793490000|2021-12-29 15:58:10|1945.4|1944.8|1944.4|1944|1945.4|1945|1944.4|1944|15563
1640793500000|2021-12-29 15:58:20|1944.6|1944.2|1944.8|1944.4|1945|1944.8|1944.6|1944.2|3674
1640793510000|2021-12-29 15:58:30|1945|1944.6|1945.4|1945|1945.4|1945|1945|1944.4|1493
1640793520000|2021-12-29 15:58:40|1945.2|1944.8|1945.4|1945|1945.6|1945.2|1945.2|1944.8|0
1640793530000|2021-12-29 15:58:50|1945.2|1944.8|1945.4|1945.2|1945.4|1945.2|1945|1944.8|1000
1640793540000|2021-12-29 15:59:00|1945.6|1945|1946|1945.4|1946|1945.8|1945.6|1945|3288
1640793550000|2021-12-29 15:59:10|1945.8|1945.6|1945.6|1945.2|1946|1945.6|1945.6|1945.2|1146
1640793560000|2021-12-29 15:59:20|1945.8|1945.4|1946|1945.6|1946|1945.8|1945.6|1945.4|2000
1640793570000|2021-12-29 15:59:30|1945.8|1945.4|1945.8|1945.4|1945.8|1945.6|1945.8|1945.4|1672
1640793580000|2021-12-29 15:59:40|1945.6|1945.6|1946|1945.6|1946|1945.8|1945.6|1945.4|5765
1640793590000|2021-12-29 15:59:50|1945.8|1945.4|1945.8|1945.6|1946|1945.6|1945.6|1945.4|130
1640793600000|2021-12-29 16:00:00|1945.6|1945.4|1945.2|1944.8|1945.8|1945.4|1945|1944.8|883
1640793610000|2021-12-29 16:00:10|1945.4|1945|1945|1944.6|1945.4|1945|1944.6|1944.4|7717
1640793620000|2021-12-29 16:00:20|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1944.8|1944.6|23
1640793630000|2021-12-29 16:00:30|1944.8|1944.8|1945|1944.6|1945|1944.8|1944.8|1944.6|635
1640793640000|2021-12-29 16:00:40|1945.2|1944.8|1945.2|1945|1945.2|1945|1945|1944.6|0
1640793650000|2021-12-29 16:00:50|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.4|1945|3540
1640793660000|2021-12-29 16:01:00|1945.2|1944.8|1944.8|1944.4|1945.2|1944.8|1944.4|1944.2|7833
1640793670000|2021-12-29 16:01:10|1945|1944.6|1944.6|1944.4|1945.2|1944.8|1944.6|1944.4|5166
1640793680000|2021-12-29 16:01:20|1944.4|1944.2|1944.6|1944.2|1944.8|1944.4|1944.4|1944.2|887
1640793690000|2021-12-29 16:01:30|1944.4|1944.4|1945|1944.6|1945|1944.8|1944.4|1944|3857
1640793700000|2021-12-29 16:01:40|1945.2|1944.8|1945.2|1944.8|1945.2|1945|1944.8|1944.6|5754
1640793710000|2021-12-29 16:01:50|1945|1944.6|1945.2|1945|1945.4|1945|1945|1944.4|2029
1640793720000|2021-12-29 16:02:00|1945|1944.8|1945.2|1945|1945.2|1945|1944.8|1944.6|4697
1640793730000|2021-12-29 16:02:10|1945.4|1945.2|1945.4|1945|1945.4|1945.2|1945.2|1945|2410
1640793740000|2021-12-29 16:02:20|1945.6|1945.2|1945.6|1945.4|1945.6|1945.4|1945.6|1945|4357
1640793750000|2021-12-29 16:02:30|1945.8|1945.2|1945.6|1945.2|1945.8|1945.2|1945.4|1945.2|1368
1640793760000|2021-12-29 16:02:40|1945.4||1945.6||1945.6||1945.4||0
1640793770000|2021-12-29 16:02:50|1945.8|1945.4|1945.6|1945.4|1945.8|1945.4|1945.4|1945.2|1993
1640793780000|2021-12-29 16:03:00|1945.8|1945.6|1946|1945.6|1946.2|1945.8|1945.6|1945.4|2012
1640793790000|2021-12-29 16:03:10|1945.8|1945.8|1945.8|1945.6|1946|1945.8|1945.6|1945.4|1266
1640793800000|2021-12-29 16:03:20|1946|1945.4|1945.4|1945|1946|1945.6|1945|1944.8|116943
1640793810000|2021-12-29 16:03:30|1945.2|1944.8|1945|1944.6|1945.2|1944.8|1944.8|1944.6|1619
1640793820000|2021-12-29 16:03:40|1945.2|1944.8|1945.2|1944.8|1945.2|1945|1944.8|1944.6|5508
1640793830000|2021-12-29 16:03:50|1945|1945|1945.2|1944.8|1945.2|1945|1945|1944.6|5654
1640793840000|2021-12-29 16:04:00|1945.4|1945|1945.4|1945.2|1945.6|1945.2|1945.2|1944.8|6374
1640793850000|2021-12-29 16:04:10|1945.6|1945.4|1945.8|1945.4|1945.8|1945.4|1945.4|1945.2|6
1640793860000|2021-12-29 16:04:20|1945.6|1945.2|1945.6|1945.4|1945.8|1945.4|1945.4|1945.2|5
1640793870000|2021-12-29 16:04:30|1945.8||1945.8||1945.8||1945.6||129
1640793880000|2021-12-29 16:04:40|1945.6|1945.6|1946|1945.8|1946|1945.8|1945.6|1945.4|610
1640793890000|2021-12-29 16:04:50|1946.2|1946|1946.2|1946|1946.4|1946|1946.2|1945.8|4391
1640793900000|2021-12-29 16:05:00|1946.4|1945.8|1946.6|1946.4|1946.8|1946.4|1946|1945.6|9607
1640793910000|2021-12-29 16:05:10|1946.4|1946.2|1946.6|1946.2|1946.6|1946.4|1946.4|1946|6131
1640793920000|2021-12-29 16:05:20|1946.4|1946|1945.8|1945.4|1946.4|1946.2|1945.6|1945.4|13000
1640793930000|2021-12-29 16:05:30|1946|1945.6|1946|1945.6|1946.2|1945.8|1945.8|1945.6|6893
1640793940000|2021-12-29 16:05:40|1945.8|1945.8|1946|1945.8|1946|1945.8|1945.8|1945.6|4132
1640793950000|2021-12-29 16:05:50|1945.8|1945.6|1945.8|1945.4|1946|1945.6|1945.6|1945.4|4000
1640793960000|2021-12-29 16:06:00|1945.6|1945.2|1945.6|1945.4|1945.8|1945.4|1945.2|1944.8|13311
1640793970000|2021-12-29 16:06:10||1945.2||1945.2||1945.4||1945|1263
1640793980000|2021-12-29 16:06:20|1945.8|1945.4|1945.2|1944.8|1945.8|1945.4|1945.2|1944.8|7034
1640793990000|2021-12-29 16:06:30|1945|1944.6|1944|1943.6|1945|1944.6|1944|1943.6|10606
1640794000000|2021-12-29 16:06:40|1943.8|1943.4|1944.2|1943.8|1944.2|1943.8|1943.6|1943.2|129
1640794010000|2021-12-29 16:06:50|1944|1944|1944.4|1944|1944.4|1944|1944|1943.8|2005
1640794020000|2021-12-29 16:07:00|1944.2|1943.8|1944.2|1943.8|1944.4|1943.8|1944|1943.8|131
1640794030000|2021-12-29 16:07:10|1944|1943.6|1943.6|1943.2|1944|1943.6|1943.4|1943|5157
1640794040000|2021-12-29 16:07:20|1943.4|1943|1943.4|1943|1943.4|1943.2|1943.4|1943|0
1640794050000|2021-12-29 16:07:30|1943.6|1943.2|1943.4|1943.2|1943.6|1943.4|1943.4|1943|2099
1640794060000|2021-12-29 16:07:40|1943.6|1943|1943.6|1943.2|1943.6|1943.2|1943.4|1943|0
1640794070000|2021-12-29 16:07:50|1943.4|1943.4|1943.4|1943|1943.4|1943.4|1943.2|1943|5261
1640794080000|2021-12-29 16:08:00|1943.2|1943.2|1943.2|1943|1943.2|1943.2|1943.2|1943|2000
1640794090000|2021-12-29 16:08:10|1943.4|1943.2|1943.8|1943.4|1943.8|1943.6|1943.2|1943|679
1640794100000|2021-12-29 16:08:20|1943.6|1943.6|1943.6|1943.4|1943.8|1943.6|1943.6|1943.4|1
1640794110000|2021-12-29 16:08:30|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|0
1640794120000|2021-12-29 16:08:40|1944|1943.8|1944.2|1943.8|1944.2|1944|1943.8|1943.8|6933
1640794140000|2021-12-29 16:09:00|1944|1943.6|1943.8|1943.6|1944|1943.6|1943.8|1943.6|2414
1640794150000|2021-12-29 16:09:10|1943.6|1943.4|1943.6|1943.2|1943.8|1943.4|1943.4|1943|732
1640794170000|2021-12-29 16:09:30|1943.4|1943.4|1943.6|1943.4|1943.8|1943.4|1943.4|1943.2|2160
1640794180000|2021-12-29 16:09:40|1943.8|1943.6|1943.6|1943.4|1943.8|1943.6|1943.6|1943.2|2229
1640794190000|2021-12-29 16:09:50|1943.4|1943.2|1943|1942.6|1943.6|1943.4|1943|1942.6|6116
1640794200000|2021-12-29 16:10:00|1942.8|1942.8|1942.6|1942.2|1943.2|1943|1942.6|1942.2|457
1640794210000|2021-12-29 16:10:10||1942.4||1942.2||1942.4||1942.2|500
1640794220000|2021-12-29 16:10:20|1942.4|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|138
1640794230000|2021-12-29 16:10:30|1942.8|1942.6|1942.6|1942.2|1942.8|1942.6|1942.6|1942.2|555
1640794240000|2021-12-29 16:10:40|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.4|1942|2800
1640794250000|2021-12-29 16:10:50|1942.2|1941.8|1942.4|1942|1942.4|1942.2|1942.2|1941.8|5396
1640794260000|2021-12-29 16:11:00|1942.2|1942.2|1942|1941.8|1942.2|1942.2|1942|1941.8|3143
1640794270000|2021-12-29 16:11:10||1941.6||1941.8||1941.8||1941.6|1099
1640794280000|2021-12-29 16:11:20||1941.6||1941.6||1941.8||1941.6|2000
1640794290000|2021-12-29 16:11:30|1941.8|1941.8|1941.6|1941.4|1941.8|1941.8|1941.6|1941.2|12331
1640794300000|2021-12-29 16:11:40|1941.8|1941.2|1941.6|1941.2|1942|1941.6|1941.6|1941.2|12851
1640794310000|2021-12-29 16:11:50|1941.4|1941|1941.6|1941.4|1941.6|1941.4|1941.4|1941|368
1640794320000|2021-12-29 16:12:00|1941.8|1941.6|1941.6|1941.2|1942|1941.8|1941.4|1941|15429
1640794330000|2021-12-29 16:12:10|1941.4|1941|1941.2|1941|1941.4|1941.2|1941.2|1941|2847
1640794340000|2021-12-29 16:12:20|1941.4|1940.8|1941.4|1941.2|1942|1941.6|1941.4|1940.8|18742
1640794350000|2021-12-29 16:12:30|1941.6|1941.4|1941.6|1941|1941.8|1941.4|1941.6|1941|0
1640794360000|2021-12-29 16:12:40|1941.4|1941.2|1941.6|1941|1941.6|1941.2|1941.4|1941|720
1640794370000|2021-12-29 16:12:50|1941.4|1941.2|1940.4|1940|1941.4|1941.2|1940.2|1940|6384
1640794380000|2021-12-29 16:13:00|1940.6|1940.2|1940.4|1940.2|1940.6|1940.4|1940.4|1940|2997
1640794390000|2021-12-29 16:13:10|1940.2|1940|1940.4|1940|1940.6|1940.2|1940.2|1940|408
1640794400000|2021-12-29 16:13:20|1940.6|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940|2053
1640794410000|2021-12-29 16:13:30|1940.4|1940|1940.4|1940.2|1940.4|1940.2|1940.2|1940|0
1640794420000|2021-12-29 16:13:40|1940.6|1940.4|1940.8|1940.2|1940.8|1940.4|1940.6|1940.2|1018
1640794430000|2021-12-29 16:13:50|1940.6|1940.4|1940.4|1940|1940.6|1940.4|1940.4|1940|5088
1640794440000|2021-12-29 16:14:00|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940|500
1640794450000|2021-12-29 16:14:10|1940.2|1940|1940.2|1939.6|1940.2|1940.2|1940|1939.6|7671
1640794460000|2021-12-29 16:14:20|1940|1939.4|1939.4|1939|1940.2|1939.8|1939.2|1939|8312
1640794470000|2021-12-29 16:14:30|1939.2|1939.2|1939.2|1938.8|1939.2|1939.2|1939|1938.8|989
1640794480000|2021-12-29 16:14:40|1939.4|1939|1939.8|1939.2|1939.8|1939.4|1939.4|1938.8|11481
1640794490000|2021-12-29 16:14:50||1939.4||1939.4||1939.6||1939.2|5
1640794500000|2021-12-29 16:15:00|1940|1939.6|1940.6|1940.2|1940.6|1940.4|1939.8|1939.4|5563
1640794510000|2021-12-29 16:15:10|1940.8|1940.4|1940.8|1940.2|1940.8|1940.6|1940.4|1940.2|10189
1640794520000|2021-12-29 16:15:20|1940.6|1940.4|1940.6|1940.2|1940.8|1940.4|1940.4|1940.2|6722
1640794530000|2021-12-29 16:15:30|1940.8|1940.4|1940.6|1940.4|1940.8|1940.4|1940.4|1940.2|2000
1640794540000|2021-12-29 16:15:40||1940.2||1940.2||1940.4||1940.2|637
1640794550000|2021-12-29 16:15:50|1940.8|1940.4|1940.8|1940.4|1941|1940.6|1940.8|1940.4|2292
1640794560000|2021-12-29 16:16:00|1940.6|1940.2|1940.6|1940.2|1940.8|1940.4|1940.4|1940.2|2457
1640794570000|2021-12-29 16:16:10|1940.4|1940.4|1940.6|1940.2|1940.8|1940.4|1940.4|1940.2|0
1640794580000|2021-12-29 16:16:20|1940.8|1940.4|1940.8|1940.4|1940.8|1940.4|1940.4|1940|1893
1640794590000|2021-12-29 16:16:30|1941|1940.2|1941|1940.6|1941|1940.6|1940.8|1940.2|280
1640794600000|2021-12-29 16:16:40|1941.2|1940.8|1941|1940.6|1941.2|1941|1940.8|1940.6|3624
1640794610000|2021-12-29 16:16:50|1940.8|1940.8|1940.2|1940|1941|1940.8|1940|1939.8|4338
1640794620000|2021-12-29 16:17:00|1940.4|1939.8|1940.8|1940.4|1940.8|1940.4|1940.4|1939.8|1073
1640794630000|2021-12-29 16:17:10|1940.6|1940.2|1940.6|1940.2|1940.6|1940.2|1940.4|1940.2|3
1640794650000|2021-12-29 16:17:30|1940.4|1940|1940.2|1939.8|1940.6|1940.2|1940.2|1939.8|3417
1640794660000|2021-12-29 16:17:40|1940.4|1940|1940|1939.6|1940.4|1940|1940|1939.6|722
1640794670000|2021-12-29 16:17:50|1940.2|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.6|200
1640794680000|2021-12-29 16:18:00|1940|1939.6|1940|1939.6|1940|1939.8|1939.6|1939.4|6099
1640794690000|2021-12-29 16:18:10|1939.8|1939.8|1939.8|1939.4|1940|1939.8|1939.8|1939.4|10180
1640794700000|2021-12-29 16:18:20|1939.6|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939|14250
1640794710000|2021-12-29 16:18:30|1939.8|1939.4|1939.8|1939.4|1939.8|1939.6|1939.8|1939.2|1302
1640794720000|2021-12-29 16:18:40|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.4|1939|940
1640794730000|2021-12-29 16:18:50|1939.6||1939.8||1939.8||1939.6||650
1640794740000|2021-12-29 16:19:00|1940|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.4|500
1640794750000|2021-12-29 16:19:10|1940|1939.4|1940|1939.6|1940|1939.6|1939.8|1939.4|512
1640794760000|2021-12-29 16:19:20|1940.2|1939.8|1940|1939.8|1940.2|1940|1940|1939.8|3279
1640794770000|2021-12-29 16:19:30|1940.2|1939.6|1940|1939.8|1940.2|1939.8|1939.8|1939.6|3860
1640794780000|2021-12-29 16:19:40|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|79
1640794790000|2021-12-29 16:19:50|1939.8|1939.8|1939.8|1939.6|1939.8|1939.8|1939.8|1939.6|606
1640794800000|2021-12-29 16:20:00|1940|1939.8|1940.4|1940.2|1940.8|1940.4|1939.8|1939.8|6107
1640794810000|2021-12-29 16:20:10|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|452
1640794820000|2021-12-29 16:20:20|1941|1940.4|1941.2|1940.8|1941.2|1940.8|1940.6|1940.4|2173
1640794830000|2021-12-29 16:20:30|1941|1941|1941.6|1941.2|1941.8|1941.6|1941|1940.8|22125
1640794840000|2021-12-29 16:20:40|1941.4|1941|1941.4|1940.8|1941.6|1941.2|1941|1940.8|6477
1640794850000|2021-12-29 16:20:50|1941.2|1940.6|1940.2|1939.8|1941.2|1940.6|1940.2|1939.8|7842
1640794860000|2021-12-29 16:21:00|1940.4|1940|1939.4|1939|1940.4|1940|1939.4|1939|5063
1640794870000|2021-12-29 16:21:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.4|1939.2|1938.8|4400
1640794880000|2021-12-29 16:21:20|1939.2|1939|1939.6|1939.4|1939.6|1939.4|1939.2|1939|2127
1640794890000|2021-12-29 16:21:30|1939.8|1939.2|1939.6|1939.2|1939.8|1939.2|1939.6|1939.2|960
1640794900000|2021-12-29 16:21:40|1939.4|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|500
1640794910000|2021-12-29 16:21:50|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|7844
1640794920000|2021-12-29 16:22:00|1939.2|1938.8|1939.2|1938.8|1939.4|1939.2|1939.2|1938.8|4201
1640794930000|2021-12-29 16:22:10|1939.4|1939|1939.2|1939|1939.4|1939|1939|1938.6|2535
1640794940000|2021-12-29 16:22:20|1939.4|1938.8|1939.8|1939.4|1939.8|1939.4|1939.2|1938.8|5293
1640794950000|2021-12-29 16:22:30|1940|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.4|631
1640794960000|2021-12-29 16:22:40|1939.8|1939.8|1939.8|1939.4|1940.2|1939.8|1939.6|1939.4|1234
1640794970000|2021-12-29 16:22:50|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|1483
1640794980000|2021-12-29 16:23:00|1939.6|1939.6|1939.2|1939|1939.8|1939.6|1939.2|1939|8035
1640794990000|2021-12-29 16:23:10|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|2055
1640795000000|2021-12-29 16:23:20|1939.4|1939.2|1940|1939.6|1940|1939.6|1939.4|1939.2|1329
1640795020000|2021-12-29 16:23:40|1940.2|1939.8|1940.4|1940|1940.6|1940.2|1940.2|1939.8|12626
1640795030000|2021-12-29 16:23:50|1940.2|1940.2|1940.4|1940|1940.6|1940.2|1940.2|1940|1814
1640795040000|2021-12-29 16:24:00|1940.6|1940.2|1940.2|1939.8|1940.6|1940.2|1940.2|1939.8|1338
1640795050000|2021-12-29 16:24:10|1940.4|1940|1939.6|1939.4|1940.4|1940.2|1939.6|1939.4|14696
1640795060000|2021-12-29 16:24:20|1939.4|1939.2|1939.4|1939|1939.6|1939.2|1939.2|1939|1410
1640795070000|2021-12-29 16:24:30|1939.6|1939.2|1939.6|1939.2|1939.8|1939.2|1939.6|1939|474
1640795080000|2021-12-29 16:24:40|1939.8|1939.4|1939.6|1939.2|1939.8|1939.6|1939.6|1939.2|1696
1640795090000|2021-12-29 16:24:50|1939.8|1939.4|1939.4|1939|1939.8|1939.4|1939.4|1939|4419
1640795100000|2021-12-29 16:25:00|1939.6|1939.2|1939.2|1939|1939.6|1939.2|1939|1938.8|13361
1640795110000|2021-12-29 16:25:10|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.6|1070
1640795120000|2021-12-29 16:25:20|1938.8|1938.6|1939.2|1938.8|1939.2|1939|1938.8|1938.4|7772
1640795130000|2021-12-29 16:25:30|1939|1938.6|1938.6|1938.4|1939|1938.6|1938.6|1938.4|1006
1640795140000|2021-12-29 16:25:40|1938.4|1938.2|1938.2|1938|1938.4|1938.4|1938.2|1937.8|5968
1640795150000|2021-12-29 16:25:50|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.2|1938|1323
1640795160000|2021-12-29 16:26:00|1938.8|1938.4|1939|1938.6|1939.2|1939|1938.8|1938.4|4887
1640795170000|2021-12-29 16:26:10|1939.2|1938.8|1939|1938.8|1939.2|1938.8|1938.8|1938.6|1762
1640795180000|2021-12-29 16:26:20|1939.2|1938.6|1939.2|1938.8|1939.2|1938.8|1939|1938.6|1819
1640795190000|2021-12-29 16:26:30|1939.4|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|454
1640795200000|2021-12-29 16:26:40|1939.4|1939|1939.2|1939|1939.6|1939.2|1939.2|1939|944
1640795210000|2021-12-29 16:26:50|1939.4|1938.8|1939.2|1938.8|1939.4|1939|1939|1938.8|1226
1640795220000|2021-12-29 16:27:00|1939|1939|1939.2|1938.8|1939.2|1939|1939|1938.8|2738
1640795230000|2021-12-29 16:27:10|1939|1939|1939|1938.8|1939.2|1939|1939|1938.6|5715
1640795240000|2021-12-29 16:27:20|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.6|1938.2|10378
1640795250000|2021-12-29 16:27:30|1938.6|1938.4|1938.4|1938.2|1938.8|1938.4|1938.4|1938.2|399
1640795260000|2021-12-29 16:27:40|1938.2|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|1094
1640795270000|2021-12-29 16:27:50|1938.2|1938.2|1938|1937.6|1938.4|1938.2|1938|1937.6|11669
1640795280000|2021-12-29 16:28:00|1938.2|1937.8|1938|1937.6|1938.2|1937.8|1937.6|1937.2|966
1640795290000|2021-12-29 16:28:10|1937.8|1937.4|1937.2|1937|1937.8|1937.4|1937.2|1936.8|10823
1640795300000|2021-12-29 16:28:20|1937|1936.8|1937.2|1936.8|1937.4|1937.2|1937|1936.6|18618
1640795310000|2021-12-29 16:28:30|1937.4|1937|1936.8|1936.4|1937.4|1937|1936.8|1936.4|1922
1640795320000|2021-12-29 16:28:40|1936.6|1936.2|1936.2|1935.8|1936.8|1936.6|1936.2|1935.6|13134
1640795330000|2021-12-29 16:28:50|1936.4|1936|1936.6|1936.2|1936.8|1936.6|1936|1936|8250
1640795340000|2021-12-29 16:29:00|1936.4|1936|1936.8|1936.2|1936.8|1936.4|1936.4|1936|6959
1640795350000|2021-12-29 16:29:10|1937|1936.4|1937.2|1937|1937.4|1937|1936.8|1936.4|5005
1640795360000|2021-12-29 16:29:20|1937.4|1937.2|1936.6|1936.2|1937.4|1937.2|1936.6|1936.2|3928
1640795370000|2021-12-29 16:29:30|1936.8|1936.4|1936|1935.6|1936.8|1936.4|1936|1935.4|5298
1640795380000|2021-12-29 16:29:40|1935.8|1935.4|1935|1934.6|1935.8|1935.4|1934.8|1934.2|10771
1640795390000|2021-12-29 16:29:50|1934.8|1934.4|1935|1934.4|1935|1934.4|1934.4|1934|483
1640851210000|2021-12-30 08:00:10|1934|1933|1934|1933|1934|1933|1934|1933|15052
1640851220000|2021-12-30 08:00:20|1933.8|1932.2|1932.4|1931|1933.8|1932.2|1931.8|1930|47718
1640851230000|2021-12-30 08:00:30|1932.8|1931.2|1934|1932.4|1934|1932.4|1932.4|1931.2|0
1640851240000|2021-12-30 08:00:40|1933.8|1931.2|1934|1932.8|1934.4|1932.8|1933.6|1931.2|7855
1640851250000|2021-12-30 08:00:50|1934.4|1933|1934.4|1933.2|1934.4|1933.2|1934.2|1933|3688
1640851260000|2021-12-30 08:01:00|1934|1933|1934|1933.2|1934|1933.2|1934|1933|0
1640851270000|2021-12-30 08:01:10|1934.6|1933|1934|1933|1934.6|1933.2|1934|1933|3500
1640851290000|2021-12-30 08:01:30|1934.6|1933.2|1934.6|1933.2|1934.6|1933.4|1934|1933|629
1640851300000|2021-12-30 08:01:40|1935|1933.4|1935.4|1934.2|1936|1934.8|1935|1933|2831
1640851310000|2021-12-30 08:01:50|1934.8|1933.8|1934.8|1933.2|1935.4|1934|1934.8|1933|2000
1640851320000|2021-12-30 08:02:00|1935.4|1935|1934.8|1933.4|1935.4|1935|1934.8|1933.4|12993
1640851330000|2021-12-30 08:02:10|1935|1933.6|1934.8|1933.6|1935|1933.6|1934.8|1933.6|0
1640851340000|2021-12-30 08:02:20|1934.6|1933.4|1933.4|1932|1934.6|1933.4|1933.4|1932|3870
1640851350000|2021-12-30 08:02:30|1933.2|1931.4|1933|1931.6|1933.6|1931.6|1933|1931.4|0
1640851360000|2021-12-30 08:02:40|1933.4|1931.8|1933.4|1932.4|1933.4|1932.4|1933.4|1931.8|1482
1640851370000|2021-12-30 08:02:50||1932.2||1932||1932.2||1931.6|500
1640851380000|2021-12-30 08:03:00|1933.8|1932.2|1933.6|1932.8|1933.8|1932.8|1933.6|1932.2|679
1640851400000|2021-12-30 08:03:20|1933.4|1932.6|1933.4|1932|1933.6|1933|1933|1932|1496
1640851410000|2021-12-30 08:03:30|1933.2|1932.2|1933.6|1932.6|1933.6|1932.6|1933.2|1932.2|682
1640851420000|2021-12-30 08:03:40|1933.8||1933.8||1933.8||1933.8||121
1640851430000|2021-12-30 08:03:50|1933.6|1932.2|1933.4|1932.2|1933.8|1932.2|1933.4|1932|322
1640851440000|2021-12-30 08:04:00|1933.6|1932|1933.6|1932.2|1933.6|1932.2|1933.6|1932|394
1640851450000|2021-12-30 08:04:10|1933.8|1933|1935|1933.6|1935|1933.6|1933.6|1932.2|3890
1640851460000|2021-12-30 08:04:20|1934.8|1933.4|1934.2|1933|1934.8|1933.4|1934.2|1932.8|0
1640851470000|2021-12-30 08:04:30|1934.4|1933.2|1934.8|1933.4|1935|1933.4|1934.4|1933.2|1106
1640851480000|2021-12-30 08:04:40||1933.6||1933.8||1933.8||1933.6|7
1640851490000|2021-12-30 08:04:50|1934.6|1933.2|1933.6|1932.2|1934.6|1933.2|1933.4|1932|2840
1640851500000|2021-12-30 08:05:00|1933.4|1932|1934|1932.8|1934|1932.8|1932.4|1931|1398
1640851510000|2021-12-30 08:05:10|1934.4|1933|1932.8|1932|1934.6|1933.6|1932.6|1931.2|1388
1640851520000|2021-12-30 08:05:20|1932.6|1931.8|1932|1930.8|1932.6|1931.8|1932|1930.6|151
1640851540000|2021-12-30 08:05:40|1931.8|1930.4|1931.4|1930.2|1931.8|1930.4|1931|1930|743
1640851550000|2021-12-30 08:05:50|1931.6|1931|1931.6|1930.6|1931.8|1931|1931.6|1930|2159
1640851560000|2021-12-30 08:06:00|1931.8|1930.8|1931.6|1930.6|1931.8|1931|1931.2|1930.4|2094
1640851570000|2021-12-30 08:06:10|1931.8|1930.4|1931.6|1930.4|1931.8|1930.4|1931.6|1930.4|566
1640851580000|2021-12-30 08:06:20|1931.8|1930.6|1932.2|1931.4|1932.4|1931.4|1931.8|1930.6|2015
1640851590000|2021-12-30 08:06:30|1932.4|1931|1931.6|1930.8|1932.4|1931.4|1931.6|1930.4|1392
1640851600000|2021-12-30 08:06:40|1931.8|1931|1932.4|1931.6|1933|1931.6|1931.8|1930.8|2480
1640851610000|2021-12-30 08:06:50|1932.8|1931.8|1933.2|1932|1933.2|1932|1932.8|1931.4|377
1640851620000|2021-12-30 08:07:00|1933.4|1932.2|1933.8|1933|1934|1933|1933.4|1932.2|300
1640851630000|2021-12-30 08:07:10|1933.6|1933.2|1933.8|1933|1933.8|1933.2|1933.6|1932.8|0
1640851640000|2021-12-30 08:07:20|1933.6|1932.8|1933.6|1933|1933.8|1933|1933.6|1932.8|255
1640851650000|2021-12-30 08:07:30|1933.4|1932.8|1933.2|1932.8|1933.4|1932.8|1933.2|1932.8|352
1640851660000|2021-12-30 08:07:40|1933|1932.4|1932.8|1932|1933|1932.4|1932.8|1932|157
1640851670000|2021-12-30 08:07:50|1933|1932.2|1933|1932.6|1933|1932.6|1933|1932|173
1640851680000|2021-12-30 08:08:00|1932.8|1932|1932.8|1931.8|1933|1932.6|1932.6|1931.6|1425
1640851690000|2021-12-30 08:08:10|1932.6|1931.6|1932|1931.2|1932.6|1931.6|1932|1931|196
1640851700000|2021-12-30 08:08:20|1932.2|1931.4|1931.8|1931.2|1932.4|1931.6|1931.8|1931|370
1640851710000|2021-12-30 08:08:30|1932|1931.4|1932|1931.2|1932.6|1931.8|1932|1931|990
1640851720000|2021-12-30 08:08:40|1932.2|1931.4|1932|1931.4|1932.2|1931.6|1932|1931.4|543
1640851730000|2021-12-30 08:08:50|1931.8|1931|1931.4|1930.6|1932|1931|1931|1930.4|664
1640851740000|2021-12-30 08:09:00|1931.6|1930.8|1932|1931.2|1932.8|1931.8|1931.6|1930.8|1300
1640851750000|2021-12-30 08:09:10|1931.8|1930.8|1931|1930.6|1931.8|1931.2|1931|1930.4|2474
1640851760000|2021-12-30 08:09:20|1931.4|1930.8|1931.6|1930.8|1931.6|1930.8|1930.6|1930|17406
1640851770000|2021-12-30 08:09:30|1931.4|1931|1931.4|1930.8|1931.4|1931.2|1931.4|1930.8|288
1640851790000|2021-12-30 08:09:50|1931.6|1931|1931.6|1931|1931.6|1931|1931.6|1931|5
1640851800000|2021-12-30 08:10:00|1931.4|1930.8|1930.8|1930|1931.4|1930.8|1930.4|1930|1056
1640851810000|2021-12-30 08:10:10|1930.6|1930.2|1930.8|1930|1930.8|1930.2|1930.4|1930|219
1640851820000|2021-12-30 08:10:20|1930.6|1930.2|1932.4|1931.6|1933|1932|1930.6|1930|17378
1640851830000|2021-12-30 08:10:30|1932.2|1931.4|1931.8|1931.4|1932.2|1931.4|1931.8|1931.4|0
1640851840000|2021-12-30 08:10:40|1932|1931.2|1932.4|1931.8|1933.4|1932.4|1932|1931.2|1903
1640851850000|2021-12-30 08:10:50|1932.6|1932|1933|1932.4|1933.2|1932.4|1932.4|1931.6|361
1640851860000|2021-12-30 08:11:00|1932.8|1932.2|1933|1932.2|1933.4|1932.6|1932.8|1932|290
1640851870000|2021-12-30 08:11:10|1932.8|1932|1932.6|1932|1933|1932.2|1932.6|1932|0
1640851880000|2021-12-30 08:11:20||1932.2||1932||1932.2||1932|0
1640851890000|2021-12-30 08:11:30|1932.4|1931.8|1931.8|1931|1932.4|1931.8|1931.6|1930.8|896
1640851900000|2021-12-30 08:11:40|1931.6|1930.8|1931.6|1930.8|1931.6|1931|1931.6|1930.8|0
1640851910000|2021-12-30 08:11:50|1931.8|1931|1931.8|1931.2|1931.8|1931.2|1931.6|1931|0
1640851920000|2021-12-30 08:12:00|1932|1931|1932.6|1931.8|1933|1932|1932|1931|941
1640851930000|2021-12-30 08:12:10|1932.8|1932|1932.6|1931.8|1933|1932|1932.6|1931.8|0
1640851940000|2021-12-30 08:12:20|1932.8|1932|1933|1932|1933|1932|1932.6|1931.8|0
1640851950000|2021-12-30 08:12:30|1932.8|1932.2|1932.2|1931.4|1933|1932.2|1931.8|1931.2|33
1640851960000|2021-12-30 08:12:40|1932|1931.2|1931.6|1931|1932.2|1931.4|1931.6|1931|2708
1640851970000|2021-12-30 08:12:50|1931.4|1930.8|1931.4|1931|1931.6|1931|1931.2|1930.8|2918
1640851980000|2021-12-30 08:13:00|1931.6|1931.2|1931.6|1931|1932.6|1932|1931.4|1930.8|1414
1640851990000|2021-12-30 08:13:10|1931.4||1931.6||1931.6||1931.4||0
1640852000000|2021-12-30 08:13:20|1931.4|1930.8|1931.2|1931|1931.6|1931|1931.2|1930.8|329
1640852010000|2021-12-30 08:13:30|1931.6|1931.2|1931.4|1930.8|1931.6|1931.2|1931.4|1930.8|233
1640852020000|2021-12-30 08:13:40|1931.2|1930.4|1930.8|1930.2|1931.6|1930.8|1930.8|1930.2|549
1640852030000|2021-12-30 08:13:50|1931|1930.4|1931|1930.4|1931.4|1930.8|1930.6|1930|2309
1640852040000|2021-12-30 08:14:00|1931.4|1930.6|1930.8|1930.4|1931.4|1930.8|1930.6|1930.4|1256
1640852050000|2021-12-30 08:14:10|1931|1930.6|1931.4|1930.8|1931.4|1930.8|1930.6|1930.4|1028
1640852060000|2021-12-30 08:14:20|1931.2|1930.6|1931|1930.4|1931.2|1930.6|1931|1930.4|536
1640852080000|2021-12-30 08:14:40|1930.8|1930.2|1931.2|1930.8|1931.4|1931|1930.2|1929.8|13440
1640852090000|2021-12-30 08:14:50|1931|1930.4|1931.2|1930.6|1931.2|1930.6|1930.8|1930|196
1640852100000|2021-12-30 08:15:00|1931|1930.2|1930.4|1930|1931|1930.6|1929.8|1929.2|2147
1640852110000|2021-12-30 08:15:10|1930.6|1930.2|1931|1930.6|1931|1930.6|1930.6|1930.2|1510
1640852120000|2021-12-30 08:15:20|1930.8|1930.8|1931.4|1931|1931.4|1931|1930.8|1930.8|1333
1640852130000|2021-12-30 08:15:30|1931.2|1930.8|1931|1930.4|1931.4|1930.8|1930.6|1930|891
1640852140000|2021-12-30 08:15:40|1931.4|1930.6|1930.8|1930|1931.4|1931|1930.8|1930|1523
1640852150000|2021-12-30 08:15:50|1931|1930.2|1931|1930.4|1931|1930.4|1931|1930.2|156
1640852160000|2021-12-30 08:16:00|1930.8|1930.2|1931|1930.4|1931|1930.4|1930.8|1930.2|0
1640852170000|2021-12-30 08:16:10|1930.8|1930.2|1931|1930.4|1931|1930.4|1930.8|1930.2|0
1640852180000|2021-12-30 08:16:20|1930.8||1931||1931||1930.8||0
1640852190000|2021-12-30 08:16:30|1930.8|1930.6|1931|1930.4|1931|1930.6|1930.8|1930|0
1640852200000|2021-12-30 08:16:40|1931.2|1930.6|1931.4|1930.8|1931.4|1931|1931.2|1930.6|232
1640852210000|2021-12-30 08:16:50||1931.2||1931||1931.2||1930.8|279
1640852220000|2021-12-30 08:17:00|1931.8|1931.2|1931.8|1931.2|1932|1931.2|1931.8|1931|443
1640852230000|2021-12-30 08:17:10|1932||1931.8||1932||1931.8||1000
1640852240000|2021-12-30 08:17:20|1931.6|1931|1931.4|1930.8|1931.8|1931.2|1931.2|1930.6|2899
1640852250000|2021-12-30 08:17:30|1931.6||1931.8||1931.8||1931.6||0
1640852260000|2021-12-30 08:17:40|1932|1931|1931.8|1931.2|1932|1931.2|1931.8|1931|0
1640852270000|2021-12-30 08:17:50|1932|1931.4|1932.2|1931.6|1932.4|1931.6|1931.8|1931.4|0
1640852280000|2021-12-30 08:18:00|1932.4||1932.2||1932.4||1932.2||0
1640852290000|2021-12-30 08:18:10|1932.4|1931.8|1932.2|1931.6|1933|1932.4|1932.2|1931.2|970
1640852300000|2021-12-30 08:18:20|1932.4||1932.4||1932.4||1932.2||0
1640852310000|2021-12-30 08:18:30|1932.2|1931.4|1932.4|1931.6|1932.4|1931.6|1932.2|1931.4|0
1640852320000|2021-12-30 08:18:40|1932.2||1932.4||1932.6||1932.2||0
1640852330000|2021-12-30 08:18:50|1932.2|1931.8|1932.2|1931.8|1932.8|1932.4|1932.2|1931.8|3438
1640852340000|2021-12-30 08:19:00|1932.6|1932|1933.6|1933.2|1933.8|1933.2|1932.6|1932|2116
1640852350000|2021-12-30 08:19:10|1933.4|1932.8|1932.6|1932|1933.4|1933.2|1932.4|1932|394
1640852360000|2021-12-30 08:19:20|1933.2|1932.2|1933|1932.4|1933.4|1932.4|1933|1932.2|10004
1640852370000|2021-12-30 08:19:30|1932.8||1933||1933||1932.8||250
1640852380000|2021-12-30 08:19:40|1932.8|1932.8|1932.8|1932|1933|1932.8|1932.4|1932|1369
1640852390000|2021-12-30 08:19:50|1933|1931.8|1932.6|1932.2|1933|1932.2|1932.4|1931.6|0
1640852400000|2021-12-30 08:20:00|1932.4|1932|1931.6|1931.2|1932.6|1932|1931.2|1930.4|3136
1640852410000|2021-12-30 08:20:10|1932|1931.4|1932|1931.4|1932.4|1931.4|1931.8|1931.2|523
1640852420000|2021-12-30 08:20:20|1931.8|1931|1931.8|1931.2|1931.8|1931.6|1931.4|1930.6|3575
1640852430000|2021-12-30 08:20:30|1932|1931|1931.4|1931|1932.2|1931|1931.2|1930.4|196
1640852440000|2021-12-30 08:20:40|1931.6|1931.2|1931.6|1930.8|1932|1931.2|1931.6|1930.8|500
1640852450000|2021-12-30 08:20:50|1931.4|1930.6|1931.4|1931|1931.4|1931|1931|1930.4|1476
1640852460000|2021-12-30 08:21:00|1931.2|1930.8|1931.2|1930.8|1932|1931.4|1931|1930.4|5846
1640852470000|2021-12-30 08:21:10|1931|1931.2|1930.8|1930|1931.6|1931.2|1930.4|1930|6181
1640852480000|2021-12-30 08:21:20|1931|1930.2|1930.8|1930|1931.2|1930.2|1930.6|1930|1035
1640852490000|2021-12-30 08:21:30|1931.2|1930.2|1931.2|1930.6|1931.2|1930.6|1931.2|1930.2|0
1640852500000|2021-12-30 08:21:40|1931.6|1930.8|1931.6|1930.8|1931.6|1931|1931.6|1930.8|67
1640852510000|2021-12-30 08:21:50|1931.4|1930.6|1931.6|1931|1931.8|1931|1931.2|1930.2|958
1640852520000|2021-12-30 08:22:00|1931.8|1930.8|1931.6|1930.8|1931.8|1931|1931.4|1930.8|2000
1640852530000|2021-12-30 08:22:10|1931.8|1931|1931.6|1931|1932|1931|1931.6|1931|110
1640852540000|2021-12-30 08:22:20|1931.8|1931.2|1931.8|1931.4|1932|1931.6|1931.4|1931|2360
1640852550000|2021-12-30 08:22:30|1931.6|1931.2|1931.8|1931.4|1931.8|1931.4|1931.4|1930.8|742
1640852560000|2021-12-30 08:22:40|1931.6|1931.2|1932|1931.4|1932.2|1931.4|1931.6|1931|2454
1640852570000|2021-12-30 08:22:50|1932.2|1931.6|1932.4|1932|1932.4|1932|1932.2|1931.6|0
1640852580000|2021-12-30 08:23:00|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|25
1640852590000|2021-12-30 08:23:10|1932.4|1932|1932.6|1932|1932.6|1932.2|1932.4|1932|0
1640852600000|2021-12-30 08:23:20|1932.4|1931.8|1932.8|1932|1932.8|1932|1932.4|1931.8|0
1640852610000|2021-12-30 08:23:30|1933|1932.2|1933|1932.4|1933|1932.4|1932.8|1932.2|649
1640852620000|2021-12-30 08:23:40|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|1932.4|1932|770
1640852640000|2021-12-30 08:24:00|1932.6|1932|1932.4|1931.8|1932.6|1932.2|1932|1931.6|22
1640852650000|2021-12-30 08:24:10|1932.2|1931.6|1931.8|1931|1932.2|1931.8|1931.6|1931|196
1640852660000|2021-12-30 08:24:20|1931.6|1931.2|1931.8|1931.4|1932|1931.4|1931.6|1931|0
1640852670000|2021-12-30 08:24:30|1932|1931.2|1932|1931.4|1932|1931.4|1932|1931.2|0
1640852680000|2021-12-30 08:24:40|1931.8|1931.2|1932|1931.4|1932.4|1931.4|1931.8|1931.2|300
1640852690000|2021-12-30 08:24:50|1932.4|1931.6|1932|1931.4|1932.4|1931.8|1932|1931|441
1640852700000|2021-12-30 08:25:00|1931.8|1931.2|1932|1931.4|1932.2|1931.8|1931.8|1931|12568
1640852710000|2021-12-30 08:25:10|1931.8|1931.2|1931.6|1931.2|1932|1931.4|1931.6|1931.2|299
1640852720000|2021-12-30 08:25:20|1931.8|1931.4|1932|1931.6|1932.2|1931.8|1931.6|1931.2|1259
1640852730000|2021-12-30 08:25:30|1932.2|1931.8|1932.4|1931.8|1932.8|1932.2|1932.2|1931.8|615
1640852740000|2021-12-30 08:25:40|1932.2|1932|1932.8|1932.4|1932.8|1932.4|1932.2|1932|290
1640852750000|2021-12-30 08:25:50|1932.6|1932.2|1932.4|1932|1932.6|1932.2|1932.4|1932|719
1640852760000|2021-12-30 08:26:00|1932.6|1932.2|1932.4|1932|1932.6|1932.2|1932.4|1932|325
1640852770000|2021-12-30 08:26:10|1932.6|1932.2|1932.8|1932.4|1933|1932.6|1932.6|1932.2|685
1640852780000|2021-12-30 08:26:20|1933|1932.6|1932.6|1932.2|1933|1932.6|1932.6|1932.2|500
1640852790000|2021-12-30 08:26:30|1932.8||1932.8||1932.8||1932.8||0
1640852800000|2021-12-30 08:26:40|1932.6|1932|1932.6|1932|1932.6|1932.2|1932.6|1932|0
1640852810000|2021-12-30 08:26:50|1932.4|1931.8|1932.2|1931.8|1932.4|1932|1932.2|1931.4|4993
1640852820000|2021-12-30 08:27:00|1932|1931.4|1931.8|1931.4|1932.2|1931.6|1931.4|1930.8|2623
1640852830000|2021-12-30 08:27:10|1932|1931.6|1931.8|1931|1932|1931.8|1931.6|1931|196
1640852840000|2021-12-30 08:27:20|1932.2|1931.2|1931.8|1931.2|1932.2|1931.8|1931.8|1931.2|1761
1640852850000|2021-12-30 08:27:30|1932|1931.4|1932.2|1931.4|1932.2|1931.4|1931.8|1931.4|30
1640852860000|2021-12-30 08:27:40|1932.4|1931.6|1932.2|1931.8|1932.6|1932|1932.2|1931.6|1653
1640852880000|2021-12-30 08:28:00|1931.8|1931.6|1933|1932.6|1933|1932.6|1931.8|1931.4|3355
1640852890000|2021-12-30 08:28:10|1932.8|1932.4|1932.4|1932|1933|1932.6|1932.4|1932|259
1640852900000|2021-12-30 08:28:20|1932.6|1931.8|1932.4|1932.2|1932.6|1932.2|1932.4|1931.8|415
1640852910000|2021-12-30 08:28:30|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.2|0
1640852920000|2021-12-30 08:28:40|1932.8|1932.6|1933.2|1932.8|1933.2|1932.8|1932.8|1932.6|1776
1640852930000|2021-12-30 08:28:50|1933|1932.6|1932.8|1932.2|1933|1932.6|1932.8|1932|21
1640852940000|2021-12-30 08:29:00|1933|1932|1932.4|1931.8|1933.2|1932|1932.4|1931.6|500
1640852950000|2021-12-30 08:29:10|1932.6|1932|1932.4|1932|1932.8|1932|1932.4|1931.8|719
1640852960000|2021-12-30 08:29:20|1932.8|1931.8|1932.4|1932|1932.8|1932|1932.4|1931.6|0
1640852970000|2021-12-30 08:29:30|1932.6|1932.2|1932.4|1931.8|1932.6|1932.2|1931.8|1931.2|6425
1640852980000|2021-12-30 08:29:40|1932.6|1932|1932.4|1931.8|1932.6|1932.2|1932.4|1931.8|0
1640852990000|2021-12-30 08:29:50|1932.2||1932.4||1932.4||1932.2||0
1640853000000|2021-12-30 08:30:00|1932.2|1932|1932.6|1932|1932.6|1932.2|1932.2|1931.8|1437
1640853010000|2021-12-30 08:30:10|1932.4|1932.2|1932.4|1932|1932.6|1932.4|1932.4|1932|1299
1640853020000|2021-12-30 08:30:20|1932.6|1932.2|1933.2|1932.6|1933.2|1932.6|1932.4|1932.2|853
1640853030000|2021-12-30 08:30:30|1933.4|1932.8|1933.6|1933|1933.8|1933|1933.4|1932.8|2400
1640853040000|2021-12-30 08:30:40|1933.4|1932.8|1933|1932.6|1933.4|1933|1932.8|1932.4|637
1640853050000|2021-12-30 08:30:50|1932.8|1932.4|1932.2|1931.8|1932.8|1932.4|1932.2|1931.6|1616
1640853060000|2021-12-30 08:31:00|1932|1931.6|1932.6|1932.2|1932.6|1932.4|1932|1931.6|1299
1640853070000|2021-12-30 08:31:10|1932.4|1932|1932.4|1931.8|1932.4|1932|1932.2|1931.8|1702
1640853080000|2021-12-30 08:31:20||1931.6||1931.8||1931.8||1931.6|0
1640853090000|2021-12-30 08:31:30|1932.2|1931.6|1932|1931.4|1932.2|1931.8|1932|1931.2|261
1640853100000|2021-12-30 08:31:40|1931.8|1931.2|1931.8|1931.4|1931.8|1931.6|1931.6|1931.2|130
1640853110000|2021-12-30 08:31:50|1931.6|1931.2|1932|1931.4|1932|1931.6|1931.6|1931.2|2396
1640853120000|2021-12-30 08:32:00|1932.2|1931.8|1932.4|1932|1932.8|1932|1932.2|1931.8|1270
1640853130000|2021-12-30 08:32:10|1932.2|1931.8|1932|1931.4|1932.4|1931.8|1931.6|1931.2|809
1640853140000|2021-12-30 08:32:20|1932.2|1931.6|1932|1931.4|1932.4|1931.8|1932|1931.4|0
1640853150000|2021-12-30 08:32:30||1931.2||1931.4||1931.4||1931.2|0
1640853160000|2021-12-30 08:32:40|1931.8||1931.8||1931.8||1931.8||76
1640853170000|2021-12-30 08:32:50|1931.6||1931.6||1931.8||1931.6||117
1640853180000|2021-12-30 08:33:00||1931.2||1931.4||1931.4||1931.2|14
1640853190000|2021-12-30 08:33:10|1931.4|1931.2|1931.4|1931|1931.6|1931.2|1931|1930.4|8960
1640853200000|2021-12-30 08:33:20|1931.6|1931.2|1931.6|1931.2|1931.6|1931.4|1931.4|1931|130
1640853210000|2021-12-30 08:33:30|1931.4|1931|1931.6|1931.2|1931.6|1931.4|1931.4|1931|0
1640853220000|2021-12-30 08:33:40|1931.4|1931.4|1931.4|1931|1931.4|1931.4|1931.4|1931|0
1640853230000|2021-12-30 08:33:50|1931.6|1931.2|1931.4|1931|1931.6|1931.2|1931.4|1930.8|500
1640853240000|2021-12-30 08:34:00|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1931|1930.4|196
1640853250000|2021-12-30 08:34:10|1930.8|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|815
1640853260000|2021-12-30 08:34:20|1931|1930.8|1931.4|1931|1931.6|1931.2|1931|1930.8|958
1640853280000|2021-12-30 08:34:40|1931.2|1930.8|1931|1930.6|1931.2|1930.8|1930.8|1930.4|956
1640853290000|2021-12-30 08:34:50|1931.2|1930.8|1932.4|1931.8|1932.4|1931.8|1931.2|1930.8|680
1640853300000|2021-12-30 08:35:00|1932.2|1931.6|1932|1931.4|1932.2|1931.6|1931.8|1931.4|482
1640853310000|2021-12-30 08:35:10|1932.2|1931.6|1932|1931.4|1932.4|1931.8|1932|1931.4|0
1640853320000|2021-12-30 08:35:20|1931.8|1931.2|1930.8|1930.2|1931.8|1931.2|1930.6|1930.2|1203
1640853330000|2021-12-30 08:35:30|1930.6|1930|1930.6|1930.2|1930.6|1930.2|1929.8|1929.6|10577
1640853340000|2021-12-30 08:35:40|1930.8|1930.4|1930|1929.6|1931|1930.4|1930|1929.4|1340
1640853350000|2021-12-30 08:35:50|1930.4|1929.8|1930|1929.8|1930.4|1929.8|1930|1929.6|1461
1640853360000|2021-12-30 08:36:00|1930.2|1929.4|1930.2|1930|1930.4|1930.2|1930.2|1929.4|2055
1640853370000|2021-12-30 08:36:10|1930.4|1929.8|1930.8|1930.4|1930.8|1930.4|1930.4|1929.6|1521
1640853380000|2021-12-30 08:36:20|1931|1930.6|1930.4|1929.6|1931.2|1930.6|1930.4|1929.6|1
1640853390000|2021-12-30 08:36:30|1930.2|1929.8|1930.2|1929.8|1930.2|1930|1930.2|1929.8|631
1640853400000|2021-12-30 08:36:40|1930|1929.6|1930.2|1930|1930.4|1930|1929.8|1929.2|3613
1640853410000|2021-12-30 08:36:50|1930|1929.8|1930|1929.4|1930.2|1930|1930|1929.4|789
1640853420000|2021-12-30 08:37:00|1930.2|1929.6|1930|1929.4|1930.2|1929.8|1929.8|1929.4|0
1640853430000|2021-12-30 08:37:10|1930.2|1929.6|1930|1929.8|1930.2|1929.8|1930|1929.4|1494
1640853440000|2021-12-30 08:37:20|1929.8|1929.4|1929.6|1929.2|1929.8|1929.8|1929.6|1929.2|161
1640853450000|2021-12-30 08:37:30|1929.4|1929|1929.2|1928.8|1929.4|1929|1929.2|1928.8|10792
1640853460000|2021-12-30 08:37:40|1928.8|1928.6|1929.2|1928.8|1929.2|1929|1928.8|1928.4|3294
1640853470000|2021-12-30 08:37:50|1929|1929|1929.6|1929.2|1929.6|1929.2|1929|1929|1125
1640853480000|2021-12-30 08:38:00|1929.4|1929|1929.6|1928.8|1929.6|1929.2|1929.2|1928.6|1082
1640853490000|2021-12-30 08:38:10|1929.4|1928.6|1929.2|1928.6|1929.4|1929|1928.8|1928.4|10180
1640853510000|2021-12-30 08:38:30|1929.4|1928.8|1929.6|1929.2|1929.6|1929.2|1929.4|1928.8|0
1640853520000|2021-12-30 08:38:40||1929||1929||1929||1928.6|445
1640853530000|2021-12-30 08:38:50|1929.8|1929.2|1929.6|1929.4|1930|1929.6|1929.6|1929.2|1106
1640853540000|2021-12-30 08:39:00||1929.2||1929||1929.4||1929|944
1640853550000|2021-12-30 08:39:10|1929.8|1929.2|1930|1929.8|1930|1929.8|1929.6|1929|1630
1640853560000|2021-12-30 08:39:20|1930.2|1930|1930.2|1929.8|1930.2|1930|1930|1929.8|0
1640853570000|2021-12-30 08:39:30|1930||1930.2||1930.2||1930||0
1640853580000|2021-12-30 08:39:40|1930.4|1930|1930.4|1930.2|1930.6|1930.2|1930.4|1930|258
1640853590000|2021-12-30 08:39:50|1930.2|1930|1930.4|1930|1930.6|1930.2|1930.2|1930|3243
1640853600000|2021-12-30 08:40:00|1930.6|1930.2|1930.8|1930.2|1930.8|1930.2|1930.6|1930.2|0
1640853610000|2021-12-30 08:40:10|1930.6|1930|1930.4|1930|1930.6|1930.2|1930.4|1930|2126
1640853620000|2021-12-30 08:40:20|1930.8|1930.2|1930.4|1930|1930.8|1930.2|1930.4|1930|0
1640853630000|2021-12-30 08:40:30|1930.6|1930.2|1930.2|1930|1930.6|1930.4|1930.2|1930|630
1640853640000|2021-12-30 08:40:40|1930|1929.8|1930.2|1929.8|1930.4|1930|1929.8|1929.2|643
1640853660000|2021-12-30 08:41:00|1930.4|1929.6|1930.4|1930|1930.8|1930.2|1930.4|1929.6|2733
1640853670000|2021-12-30 08:41:10|1930.6|1930.2|1930.4|1930|1930.6|1930.2|1930.4|1930|0
1640853680000|2021-12-30 08:41:20|1930.6|1929.8|1930.2|1929.6|1930.6|1930|1930|1929.6|643
1640853690000|2021-12-30 08:41:30|1930.4|1929.8|1930.4|1929.8|1930.4|1930|1930.4|1929.8|0
1640853700000|2021-12-30 08:41:40||1929.6||1929.6||1929.6||1929.6|0
1640853710000|2021-12-30 08:41:50||1929.8||1930||1930||1929.8|0
1640853730000|2021-12-30 08:42:10|1930.6|1930.2|1930.6|1930.2|1930.6|1930.4|1930.6|1930.2|586
1640853740000|2021-12-30 08:42:20|1930.4|1930.4|1930.6|1930|1930.6|1930.4|1930.4|1930|205
1640853750000|2021-12-30 08:42:30|1930.4|1929.8|1930.4|1929.8|1930.4|1929.8|1930.4|1929.8|0
1640853760000|2021-12-30 08:42:40||1930||1930||1930||1929.8|0
1640853770000|2021-12-30 08:42:50|1930.6|1930.2|1931|1930.4|1931|1930.6|1930.6|1930.2|1215
1640853780000|2021-12-30 08:43:00|1930.8|1930.6|1930.8|1930|1930.8|1930.6|1930.8|1930|0
1640853790000|2021-12-30 08:43:10|1931|1930.2|1931|1930.4|1931|1930.4|1930.8|1930.2|0
1640853800000|2021-12-30 08:43:20|1930.8||1931||1931||1930.8||0
1640853820000|2021-12-30 08:43:40|1930.8||1930.8||1930.8||1930.8||250
1640853830000|2021-12-30 08:43:50|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|130
1640853840000|2021-12-30 08:44:00|1930.8|1930.8|1930.8|1930.4|1930.8|1930.8|1930.8|1930.4|450
1640853850000|2021-12-30 08:44:10|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|0
1640853860000|2021-12-30 08:44:20|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|1930.8|1930.4|0
1640853870000|2021-12-30 08:44:30||1930.6||1930.4||1930.6||1930.4|548
1640853880000|2021-12-30 08:44:40|1931|1930.6|1931|1930.6|1931|1930.6|1931|1930.6|132
1640853890000|2021-12-30 08:44:50|1930.8||1930.8||1930.8||1930.8||86
1640853900000|2021-12-30 08:45:00|1930.6|1930.4|1930.6|1930.2|1930.6|1930.6|1930.4|1930.2|901
1640853910000|2021-12-30 08:45:10|1930.4|1930|1930.2|1929.6|1930.4|1930|1930.2|1929.6|1036
1640853920000|2021-12-30 08:45:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|0
1640853930000|2021-12-30 08:45:30|1930.2|1930|1930.2|1929.8|1930.4|1930|1930|1929.8|3155
1640853940000|2021-12-30 08:45:40|1930.4|1930|1930.4|1930.2|1930.6|1930.2|1930.4|1930|0
1640853950000|2021-12-30 08:45:50|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.2|799
1640853960000|2021-12-30 08:46:00|1930.4|1930.2|1930.4|1930.2|1930.6|1930.4|1930.4|1930.2|811
1640853970000|2021-12-30 08:46:10|1930.2|1930|1930.6|1930.2|1930.6|1930.4|1930.2|1929.8|605
1640853990000|2021-12-30 08:46:30|1930.4|1930.4|1930.4|1930|1930.4|1930.4|1930.2|1930|758
1640854000000|2021-12-30 08:46:40|1930.2|1929.8|1930.4|1930|1930.4|1930|1930.2|1929.8|1740
1640854010000|2021-12-30 08:46:50|1930.6|1930.2|1930.4|1930|1930.6|1930.4|1930.4|1930|989
1640854020000|2021-12-30 08:47:00|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930|80
1640854030000|2021-12-30 08:47:10|1930.4|1930.4|1930.6|1930.4|1930.6|1930.4|1930.4|1930.4|0
1640854040000|2021-12-30 08:47:20||1930.2||1930.2||1930.2||1930.2|0
1640854050000|2021-12-30 08:47:30|1930.4|1930.4|1931.4|1931.2|1931.4|1931.2|1930.4|1930.4|1284
1640854060000|2021-12-30 08:47:40|1931.6|1931.4|1932|1931.6|1932.2|1931.8|1931.6|1931.4|808
1640854070000|2021-12-30 08:47:50|1932.2|1931.8|1932.4|1932|1932.4|1932.2|1932.2|1931.8|2846
1640854080000|2021-12-30 08:48:00||1932.2||1932.2||1932.2||1932.2|0
1640854090000|2021-12-30 08:48:10|1932.6|1932.4|1932.4|1932|1932.8|1932.4|1932.2|1932|1086
1640854100000|2021-12-30 08:48:20|1932.2|1931.6|1932.2|1931.8|1932.2|1931.8|1932|1931.6|133
1640854110000|2021-12-30 08:48:30|1932|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.4|0
1640854130000|2021-12-30 08:48:50||1931.8||1931.8||1931.8||1931.8|0
1640854140000|2021-12-30 08:49:00|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1931.8|130
1640854150000|2021-12-30 08:49:10|1932.6|1932.2|1932.8|1932.6|1933|1932.6|1932.6|1932.2|960
1640854160000|2021-12-30 08:49:20|1932.6|1932.4|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|130
1640854180000|2021-12-30 08:49:40||1932.4||1932.4||1932.6||1932.4|0
1640854190000|2021-12-30 08:49:50|1932.6|1932.6|1932.2|1931.6|1932.6|1932.6|1932|1931.6|214
1640854200000|2021-12-30 08:50:00|1932|1931.8|1932.2|1931.8|1932.2|1932|1932|1931.8|130
1640854210000|2021-12-30 08:50:10||1932||1931.8||1932||1931.8|0
1640854220000|2021-12-30 08:50:20|1932|1932|1932.2|1932|1932.2|1932|1932|1932|1103
1640854230000|2021-12-30 08:50:30|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|639
1640854240000|2021-12-30 08:50:40|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|789
1640854250000|2021-12-30 08:50:50|1932.4|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|0
1640854260000|2021-12-30 08:51:00|1932|1931.6|1932.2|1931.6|1932.2|1931.6|1932|1931.6|0
1640854270000|2021-12-30 08:51:10|1932|1931.8|1932.2|1932|1932.4|1932|1932|1931.8|133
1640854280000|2021-12-30 08:51:20|1932|1931.8|1932|1931.8|1932.2|1931.8|1931.8|1931.6|973
1640854300000|2021-12-30 08:51:40|1932.2|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.6|2293
1640854310000|2021-12-30 08:51:50|1932.2|1931.8|1932.2|1931.8|1932.4|1932|1932.2|1931.6|1276
1640854320000|2021-12-30 08:52:00|1932|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|1165
1640854330000|2021-12-30 08:52:10|1932|1931.6|1931.8|1931.6|1932|1931.6|1931.8|1931.6|1398
1640854340000|2021-12-30 08:52:20|1932|1931.4|1931.8|1931.4|1932|1931.6|1931.8|1931.4|1286
1640854350000|2021-12-30 08:52:30|1931.6|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931|202
1640854360000|2021-12-30 08:52:40|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.6|0
1640854370000|2021-12-30 08:52:50|1931.8|1931.6|1931.4|1931|1931.8|1931.6|1931.4|1930.8|803
1640854390000|2021-12-30 08:53:10|1931.2||1931.2||1931.2||1931.2||238
1640854400000|2021-12-30 08:53:20|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931|0
1640854430000|2021-12-30 08:53:50|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|668
1640854440000|2021-12-30 08:54:00|1931.8|1931.6|1932.4|1932.2|1932.4|1932.2|1931.8|1931.6|2236
1640854450000|2021-12-30 08:54:10|1932.6|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.4|4445
1640854460000|2021-12-30 08:54:20|1932.4|1932.2|1932.4|1932|1932.4|1932.2|1932.2|1932|130
1640854470000|2021-12-30 08:54:30|1932.2|1931.8|1931.8|1931.6|1932.2|1931.8|1931.8|1931.6|672
1640854480000|2021-12-30 08:54:40|1932|1931.8|1932|1931.6|1932|1931.8|1932|1931.6|130
1640854490000|2021-12-30 08:54:50|1932.2|1931.8|1932.4|1932.2|1932.6|1932.2|1932.2|1931.6|540
1640854500000|2021-12-30 08:55:00|1932.6|1932|1932.4|1932.2|1932.6|1932.2|1932.4|1932|0
1640854510000|2021-12-30 08:55:10|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|0
1640854520000|2021-12-30 08:55:20|1932.6|1932.2|1932.4|1932.2|1932.6|1932.2|1932.4|1932|0
1640854530000|2021-12-30 08:55:30|1932.6|1932|1932.6|1932.2|1932.8|1932.4|1932.6|1932|2055
1640854550000|2021-12-30 08:55:50||1932.4||1932.2||1932.4||1932.2|0
1640854560000|2021-12-30 08:56:00|1932.4|1932.4|1932.6|1932.4|1932.6|1932.4|1932.4|1932.4|130
1640854570000|2021-12-30 08:56:10|||||||||300
1640854580000|2021-12-30 08:56:20|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|385
1640854590000|2021-12-30 08:56:30|1933||1933||1933||1933||0
1640854600000|2021-12-30 08:56:40|1932.8|1932.4|1932.4|1932.2|1932.8|1932.4|1932.4|1932.2|1484
1640854610000|2021-12-30 08:56:50|1932.2|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|222
1640854620000|2021-12-30 08:57:00|1932|1931.6|1932|1931.6|1932|1931.8|1932|1931.6|0
1640854630000|2021-12-30 08:57:10|1931.8||1931.8||1931.8||1931.8||0
1640854640000|2021-12-30 08:57:20|1932|1931.8|1932|1931.8|1932|1931.8|1932|1931.6|133
1640854650000|2021-12-30 08:57:30|1932.2|1932|1932.2|1932|1932.4|1932|1932.2|1931.8|626
1640854660000|2021-12-30 08:57:40|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.4|1932.2|0
1640854680000|2021-12-30 08:58:00|1932.4|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|0
1640854690000|2021-12-30 08:58:10|1932.8|1932.4|1932.8|1932.4|1933|1932.6|1932.8|1932.4|691
1640854700000|2021-12-30 08:58:20|1933|1932.6|1933.2|1932.8|1933.4|1933|1933|1932.6|15
1640854710000|2021-12-30 08:58:30|1933|1932.6|1932.8|1932.6|1933|1932.8|1932.8|1932.4|662
1640854740000|2021-12-30 08:59:00|1933|1932.8|1933.4|1933|1933.4|1933|1933|1932.6|0
1640854750000|2021-12-30 08:59:10|1933.6|1933.2|1933|1932.8|1933.6|1933.2|1933|1932.8|39
1640854760000|2021-12-30 08:59:20|1933.2||1933||1933.2||1933||0
1640854770000|2021-12-30 08:59:30|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.6|2
1640854780000|2021-12-30 08:59:40|1932.8|1932.4|1932.8|1932.6|1932.8|1932.6|1932.8|1932.4|0
1640854790000|2021-12-30 08:59:50|1933||1932.8||1933||1932.8||0
1640854800000|2021-12-30 09:00:00|1932.6|1932.4|1933|1932.6|1933|1932.8|1932.6|1932.2|727
1640854810000|2021-12-30 09:00:10||1932.8||1932.6||1932.8||1932.6|150
1640854830000|2021-12-30 09:00:30|1932.8||1932.8||1933||1932.8||0
1640854840000|2021-12-30 09:00:40|1932.6|1932.4|1932.6|1932.2|1932.6|1932.6|1932.6|1932.2|1376
1640854850000|2021-12-30 09:00:50|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|834
1640854860000|2021-12-30 09:01:00|1932.2|1931.8|1932.4|1932|1932.4|1932|1932.2|1931.8|5385
1640854880000|2021-12-30 09:01:20|1932.2|1932.2|1932|1931.8|1932.2|1932.2|1932|1931.6|1206
1640854900000|2021-12-30 09:01:40|1931.8|1931.6|1932|1931.8|1932|1931.8|1931.6|1931.4|3884
1640854910000|2021-12-30 09:01:50|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1931.8|200
1640854920000|2021-12-30 09:02:00|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932|1931.8|1138
1640854930000|2021-12-30 09:02:10|1932|1931.6|1932.4|1932|1932.4|1932|1931.8|1931.6|2437
1640854940000|2021-12-30 09:02:20|1932.6|1932.2|1932.6|1932.2|1932.8|1932.6|1932.4|1932.2|4383
1640854950000|2021-12-30 09:02:30|1932.8|1932.4|1933.2|1932.6|1933.2|1932.8|1932.8|1932.4|468
1640854960000|2021-12-30 09:02:40|1933|1932.8|1933|1932.8|1933.4|1933|1933|1932.8|0
1640854970000|2021-12-30 09:02:50|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|130
1640854980000|2021-12-30 09:03:00|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933.2|130
1640854990000|2021-12-30 09:03:10|1933.8|1933.4|1933.8|1933.4|1933.8|1933.6|1933.8|1933.4|0
1640855000000|2021-12-30 09:03:20|1933.6|1933.6|1934.2|1934|1934.2|1934|1933.6|1933.4|1129
1640855010000|2021-12-30 09:03:30||1933.8||1933.8||1934||1933.8|0
1640855020000|2021-12-30 09:03:40|1934.4|1934|1934.4|1934.2|1934.6|1934.2|1934.4|1934|130
1640855030000|2021-12-30 09:03:50||1934||1934||1934.2||1934|132
1640855040000|2021-12-30 09:04:00|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934|0
1640855050000|2021-12-30 09:04:10|1934.6|1934|1934.4|1934|1934.6|1934|1934.2|1934|0
1640855060000|2021-12-30 09:04:20||1934.2||1934.2||1934.2||1934.2|0
1640855080000|2021-12-30 09:04:40|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|262
1640855090000|2021-12-30 09:04:50||1934.4||1934.4||1934.4||1934.4|0
1640855100000|2021-12-30 09:05:00|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.2|1934|132
1640855110000|2021-12-30 09:05:10|1934.2|1933.8|1934|1933.6|1934.2|1933.8|1934|1933.6|969
1640855120000|2021-12-30 09:05:20|1933.8|1933.4|1933.8|1933.6|1933.8|1933.6|1933.8|1933.4|0
1640855140000|2021-12-30 09:05:40|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|2206
1640855160000|2021-12-30 09:06:00|1933.8|1933.2|1933.8|1933.4|1933.8|1933.6|1933.8|1933.2|554
1640855170000|2021-12-30 09:06:10|1933.6|1933.2|1933.4|1933.2|1933.6|1933.4|1933.4|1933|3791
1640855180000|2021-12-30 09:06:20||1933||1933.2||1933.2||1933|0
1640855190000|2021-12-30 09:06:30|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1932.8|140
1640855200000|2021-12-30 09:06:40|1933.4|1932.8|1933.4|1933|1933.4|1933|1933.4|1932.8|1102
1640855210000|2021-12-30 09:06:50||1933.2||1933||1933.2||1933|560
1640855220000|2021-12-30 09:07:00||1933.2||1933.2||1933.2||1933.2|161
1640855230000|2021-12-30 09:07:10|1933.2|1933|1933|1932.6|1933.2|1933|1933|1932.6|561
1640855250000|2021-12-30 09:07:30|1932.8||1932.8||1932.8||1932.8||374
1640855260000|2021-12-30 09:07:40|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|327
1640855270000|2021-12-30 09:07:50|1932.8|1932.6|1932.8|1932.4|1933|1932.8|1932.8|1932.4|4893
1640855280000|2021-12-30 09:08:00|1932.6|1932.6|1932.8|1932.6|1932.8|1932.6|1932.6|1932.4|1580
1640855290000|2021-12-30 09:08:10|1933|1932.8|1933.2|1933|1933.2|1933|1933|1932.8|221
1640855300000|2021-12-30 09:08:20|1933.4||1933.4||1933.4||1933.4||0
1640855320000|2021-12-30 09:08:40||1933.2||1933.2||1933.2||1933.2|0
1640855330000|2021-12-30 09:08:50|1933.2|1933|1933.4|1933|1933.4|1933|1933|1932.8|505
1640855340000|2021-12-30 09:09:00|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|1794
1640855350000|2021-12-30 09:09:10|1933.4|1933|1933.2|1932.8|1933.4|1933|1933|1932.8|4281
1640855360000|2021-12-30 09:09:20|1933.4|1933|1933.2|1933|1933.4|1933|1933.2|1932.8|0
1640855370000|2021-12-30 09:09:30|1933.4||1933.4||1933.4||1933.4||200
1640855380000|2021-12-30 09:09:40|1933.6|1933.2|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|0
1640855390000|2021-12-30 09:09:50|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|130
1640855400000|2021-12-30 09:10:00|1933.6|1933.4|1934.2|1933.8|1934.2|1933.8|1933.6|1933.4|2155
1640855410000|2021-12-30 09:10:10|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.8|1933.4|328
1640855420000|2021-12-30 09:10:20|1933.6|1933.6|1933.8|1933.4|1934|1933.6|1933.6|1933.4|4810
1640855430000|2021-12-30 09:10:30|1933.6|1933.2|1933.6|1933.2|1933.8|1933.2|1933.6|1933.2|3171
1640855440000|2021-12-30 09:10:40|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.4|1933|0
1640855450000|2021-12-30 09:10:50|1933.6|1933.4|1933.6|1933.2|1933.8|1933.6|1933.6|1933.2|2097
1640855460000|2021-12-30 09:11:00|1933.4|1933|1933.6|1933.2|1933.6|1933.2|1933.2|1933|369
1640855470000|2021-12-30 09:11:10|1933.4|1933|1933.4|1933|1933.4|1933.2|1933.4|1933|0
1640855480000|2021-12-30 09:11:20|1933.6|1933.2|1933.8|1933.4|1933.8|1933.6|1933.6|1933.2|935
1640855490000|2021-12-30 09:11:30|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1640855500000|2021-12-30 09:11:40|1934.2|1933.8|1934.4|1934|1934.4|1934.2|1934|1933.8|0
1640855510000|2021-12-30 09:11:50|1934.2|1933.8|1934.2|1934|1934.2|1934|1934|1933.6|200
1640855520000|2021-12-30 09:12:00|1934.4|1934.2|1934.2|1933.8|1934.4|1934.2|1934|1933.8|1411
1640855530000|2021-12-30 09:12:10|1934|1933.6|1934.2|1933.8|1934.2|1933.8|1934|1933.6|500
1640855540000|2021-12-30 09:12:20|1934.4|1934|1934.2|1934|1934.4|1934.2|1934.2|1934|0
1640855550000|2021-12-30 09:12:30|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|0
1640855560000|2021-12-30 09:12:40|1934.4|1934.2|1934.8|1934.6|1934.8|1934.6|1934.4|1934.2|3956
1640855570000|2021-12-30 09:12:50|1935|1934.8|1934.8|1934.4|1935|1934.8|1934.8|1934.4|7614
1640855580000|2021-12-30 09:13:00|1934.6|1934.6|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|48
1640855590000|2021-12-30 09:13:10|1935|1934.8|1934.8|1934.6|1935|1934.8|1934.8|1934.6|2385
1640855600000|2021-12-30 09:13:20|1935|1934.8|1934.6|1934.4|1935|1934.8|1934.6|1934.4|3515
1640855610000|2021-12-30 09:13:30|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.8|1934.4|8787
1640855620000|2021-12-30 09:13:40|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|1581
1640855640000|2021-12-30 09:14:00|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|2611
1640855650000|2021-12-30 09:14:10|1934.4|1934.4|1934.4|1934.2|1934.8|1934.4|1934.4|1934.2|537
1640855660000|2021-12-30 09:14:20|1934.2|1934|1934|1933.6|1934.2|1934|1934|1933.6|1477
1640855670000|2021-12-30 09:14:30||1933.8||1933.8||1933.8||1933.6|0
1640855690000|2021-12-30 09:14:50|1933.8|1933.6|1933.4|1933|1933.8|1933.6|1933.2|1933|3125
1640855700000|2021-12-30 09:15:00||1933.2||1933||1933.2||1933|0
1640855710000|2021-12-30 09:15:10|1933.2|1932.8|1932.8|1932.4|1933.2|1932.8|1932.6|1932.2|6243
1640855720000|2021-12-30 09:15:20|1933|1932.6|1933|1932.8|1933|1932.8|1933|1932.6|429
1640855730000|2021-12-30 09:15:30|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|2956
1640855740000|2021-12-30 09:15:40|1933|1932.6|1933|1932.6|1933.2|1932.8|1932.8|1932.6|134
1640855750000|2021-12-30 09:15:50|1932.8||1932.8||1933||1932.8||1000
1640855760000|2021-12-30 09:16:00|1933.2|1932.8|1933.4|1933|1933.4|1933|1933.2|1932.8|17795
1640855770000|2021-12-30 09:16:10|1933.6|1933.2|1933.8|1933.4|1933.8|1933.4|1933.6|1933.2|0
1640855790000|2021-12-30 09:16:30|1933.6|1933.6|1933.6|1933.4|1933.8|1933.6|1933.4|1933.2|630
1640855800000|2021-12-30 09:16:40|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|130
1640855810000|2021-12-30 09:16:50|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1933.8|1933.6|1393
1640855820000|2021-12-30 09:17:00|1934.4|1934|1934.4|1934|1934.4|1934|1934.2|1934|0
1640855830000|2021-12-30 09:17:10|1934.2|1933.8|1934|1933.6|1934.4|1934|1934|1933.6|8
1640855840000|2021-12-30 09:17:20|1933.8||1934||1934||1933.8||0
1640855850000|2021-12-30 09:17:30|1933.8|1933.8|1934|1933.6|1934|1933.8|1933.6|1933.4|1024
1640855870000|2021-12-30 09:17:50|1933.8|1933.8|1933.8|1933.6|1933.8|1933.8|1933.8|1933.6|259
1640855880000|2021-12-30 09:18:00|1933.6|1933.4|1933.4|1933|1933.8|1933.4|1933.4|1933|4132
1640855890000|2021-12-30 09:18:10|1933.6|1933.2|1933.8|1933.4|1933.8|1933.6|1933.6|1933.2|540
1640855900000|2021-12-30 09:18:20|1934|1933.6|1934|1933.6|1934|1933.8|1934|1933.6|205
1640855910000|2021-12-30 09:18:30|1934.2|1933.8|1934.8|1934.4|1934.8|1934.4|1934|1933.8|635
1640855920000|2021-12-30 09:18:40||1934.6||1934.6||1934.6||1934.4|0
1640855930000|2021-12-30 09:18:50|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|777
1640855940000|2021-12-30 09:19:00|1934.6|1934.4|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|263
1640855970000|2021-12-30 09:19:30|1934.4|1934.4|1934.4|1934.2|1934.4|1934.4|1934.4|1934.2|0
1640855980000|2021-12-30 09:19:40|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|1939
1640855990000|2021-12-30 09:19:50|||||||||819
1640856000000|2021-12-30 09:20:00|1934.6|1934.4|1934.2|1934|1934.8|1934.4|1934|1933.6|1769
1640856010000|2021-12-30 09:20:10|1934|1933.8|1934|1933.8|1934.2|1934|1933.8|1933.6|1076
1640856020000|2021-12-30 09:20:20|1933.8|1933.6|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|11178
1640856030000|2021-12-30 09:20:30|1933.6|1933.2|1933.6|1933.4|1933.8|1933.4|1933.6|1933.2|499
1640856050000|2021-12-30 09:20:50|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|589
1640856060000|2021-12-30 09:21:00|1934|1933.4|1934|1933.8|1934|1933.8|1934|1933.4|196
1640856070000|2021-12-30 09:21:10|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.6|133
1640856080000|2021-12-30 09:21:20|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|0
1640856100000|2021-12-30 09:21:40|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.2|264
1640856110000|2021-12-30 09:21:50|1933.6|1933.4|1933.4|1933|1933.8|1933.4|1933.4|1933|2827
1640856120000|2021-12-30 09:22:00|1933.6|1933.2|1933.4|1933|1933.6|1933.4|1933.4|1933|1728
1640856140000|2021-12-30 09:22:20|1933.6|1933.2|1933.6|1933.4|1933.6|1933.4|1933.6|1933.2|1018
1640856170000|2021-12-30 09:22:50|1933.8|1933.6|1933.6|1933.4|1933.8|1933.6|1933.6|1933.4|685
1640856180000|2021-12-30 09:23:00|1933.4|1933.2|1933.4|1933.2|1933.6|1933.4|1933.4|1933.2|3497
1640856190000|2021-12-30 09:23:10|1933.2|1933|1933.4|1933|1933.6|1933.2|1933.2|1933|3102
1640856210000|2021-12-30 09:23:30|1933.2|1932.8|1933.6|1933.4|1933.8|1933.6|1933|1932.8|1821
1640856220000|2021-12-30 09:23:40|1933.8|1933.6|1933.8|1933.4|1934|1933.8|1933.8|1933.4|1478
1640856230000|2021-12-30 09:23:50||1933.2||1933.2||1933.2||1933.2|0
1640856240000|2021-12-30 09:24:00|1934|1933.4|1933.8|1933.6|1934|1933.8|1933.8|1933.4|2014
1640856250000|2021-12-30 09:24:10|1933.6|1933.4|1933.6|1933|1933.8|1933.4|1933.4|1933|135
1640856260000|2021-12-30 09:24:20|1933.8|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|0
1640856290000|2021-12-30 09:24:50|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|330
1640856300000|2021-12-30 09:25:00|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|328
1640856310000|2021-12-30 09:25:10|1933.6|1933.4|1933.6|1933|1933.6|1933.4|1933.6|1933|0
1640856320000|2021-12-30 09:25:20|1933.4|1932.8|1933.2|1932.8|1933.4|1933|1933|1932.8|0
1640856330000|2021-12-30 09:25:30||1933||1932.8||1933||1932.8|0
1640856340000|2021-12-30 09:25:40|1933|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.6|216
1640856350000|2021-12-30 09:25:50|1933.2|1932.8|1932.8|1932.6|1933.2|1932.8|1932.8|1932.6|3275
1640856360000|2021-12-30 09:26:00|1932.6|1932.4|1932.2|1932|1932.6|1932.4|1932.2|1932|11616
1640856370000|2021-12-30 09:26:10|1932|1931.8|1932.6|1932.2|1932.6|1932.4|1932|1931.8|1312
1640856410000|2021-12-30 09:26:50|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|1612
1640856420000|2021-12-30 09:27:00|1932.2|1931.8|1931.6|1931.4|1932.2|1932|1931.4|1931.2|3979
1640856430000|2021-12-30 09:27:10|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.4|130
1640856440000|2021-12-30 09:27:20||1931.8||1931.8||1931.8||1931.6|0
1640856450000|2021-12-30 09:27:30|1932.2|1932|1932.4|1932|1932.4|1932|1932.2|1932|992
1640856460000|2021-12-30 09:27:40|1932.2|1932.2|1932.2|1932|1932.2|1932.2|1932.2|1932|429
1640856470000|2021-12-30 09:27:50|1932.4|1932.2|1932.8|1932.4|1932.8|1932.6|1932.4|1932|4024
1640856480000|2021-12-30 09:28:00|1932.6|1932.6|1933|1932.6|1933|1932.6|1932.6|1932.4|308
1640856490000|2021-12-30 09:28:10|1933.2|1932.8|1933.2|1932.8|1933.2|1933|1933|1932.8|0
1640856500000|2021-12-30 09:28:20||1933||1933||1933||1933|0
1640856510000|2021-12-30 09:28:30|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|130
1640856520000|2021-12-30 09:28:40|1932.8|1932.6|1933|1932.8|1933|1932.8|1932.8|1932.6|2260
1640856530000|2021-12-30 09:28:50|1932.8|1932.6|1932.8|1932.4|1932.8|1932.8|1932.8|1932.4|602
1640856540000|2021-12-30 09:29:00|1933|1932.6|1933|1932.6|1933|1932.6|1933|1932.6|0
1640856550000|2021-12-30 09:29:10|1932.8|1932.8|1932.8|1932.4|1932.8|1932.8|1932.8|1932.4|92
1640856560000|2021-12-30 09:29:20||1932.6||1932.6||1932.6||1932.6|0
1640856570000|2021-12-30 09:29:30|1933||1932.8||1933||1932.8||566
1640856580000|2021-12-30 09:29:40|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.8|0
1640856600000|2021-12-30 09:30:00|1933.2|1933|1933.2|1932.8|1933.2|1933|1933|1932.8|5111
1640856610000|2021-12-30 09:30:10|1933|1932.6|1932.8|1932.4|1933|1932.6|1932.8|1932.4|348
1640856620000|2021-12-30 09:30:20|1933|1932.6|1933|1932.6|1933|1932.8|1933|1932.6|133
1640856630000|2021-12-30 09:30:30|1932.8||1932.8||1933||1932.8||0
1640856640000|2021-12-30 09:30:40|1932.6|1932.4|1932.8|1932.4|1932.8|1932.4|1932.6|1932.4|60
1640856650000|2021-12-30 09:30:50|1932.6|1932.6|1933.4|1933.2|1933.6|1933.2|1932.6|1932.4|518
1640856660000|2021-12-30 09:31:00|1933.6|1933.4|1933.6|1933.2|1933.8|1933.4|1933.4|1933.2|648
1640856670000|2021-12-30 09:31:10|1933.4||1933.6||1933.6||1933.4||0
1640856680000|2021-12-30 09:31:20|1933.4|1933.4|1934|1933.8|1934|1933.8|1933.4|1933.4|1403
1640856690000|2021-12-30 09:31:30|1933.8|1933.6|1934.4|1934|1934.4|1934.2|1933.8|1933.6|752
1640856700000|2021-12-30 09:31:40|1934.6|1934.2|1934.6|1934.4|1934.6|1934.4|1934.6|1934.2|130
1640856710000|2021-12-30 09:31:50|1934.8|1934.6|1934.8|1934.6|1935|1934.8|1934.6|1934.4|7545
1640856720000|2021-12-30 09:32:00|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|1246
1640856770000|2021-12-30 09:32:50|1935|1934.8|1934.8|1934.6|1935|1934.8|1934.8|1934.6|5380
1640856780000|2021-12-30 09:33:00|1935|1934.8|1935|1934.6|1935|1934.8|1934.8|1934.6|8611
1640856790000|2021-12-30 09:33:10|1935.2|1934.8|1935.6|1935.2|1936|1935.6|1935.2|1934.8|106261
1640856800000|2021-12-30 09:33:20|1935.4|1935|1935.4|1935|1935.6|1935.2|1935|1934.8|4363
1640856810000|2021-12-30 09:33:30|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1935.2|1934.8|0
1640856820000|2021-12-30 09:33:40|1935|1934.6|1935|1934.6|1935.2|1934.8|1935|1934.6|108
1640856830000|2021-12-30 09:33:50|1934.8|1934.4|1935|1934.8|1935|1934.8|1934.6|1934.2|4053
1640856840000|2021-12-30 09:34:00|1935.2|1935|1935|1934.8|1935.2|1935|1935|1934.8|2980
1640856860000|2021-12-30 09:34:20|1934.8|1934.6|1934.8|1934.4|1935|1934.6|1934.6|1934.4|975
1640856870000|2021-12-30 09:34:30|1935|1934.6|1935|1934.8|1935|1934.8|1935|1934.4|1612
1640856880000|2021-12-30 09:34:40|1935.2|1935|1935|1934.8|1935.2|1935|1934.8|1934.4|3262
1640856890000|2021-12-30 09:34:50|1935.2|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.6|1656
1640856910000|2021-12-30 09:35:10|1935.2|1934.8|1936|1935.8|1936.2|1935.8|1935|1934.8|6011
1640856920000|2021-12-30 09:35:20|1935.8|1935.6|1936|1935.6|1936.4|1936.2|1935.8|1935.6|5110
1640856930000|2021-12-30 09:35:30|1936.2|1935.8|1935.2|1935|1936.2|1935.8|1935.2|1935|45
1640856940000|2021-12-30 09:35:40|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.2|1935|2278
1640856950000|2021-12-30 09:35:50|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|3881
1640856960000|2021-12-30 09:36:00|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935|77
1640856980000|2021-12-30 09:36:20|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|1
1640856990000|2021-12-30 09:36:30|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|133
1640857000000|2021-12-30 09:36:40|1935.2|1935|1935.8|1935.4|1935.8|1935.4|1935.2|1935|2389
1640857010000|2021-12-30 09:36:50|1935.6|1935.2|1935.4|1935.2|1935.6|1935.2|1935.4|1935.2|141
1640857030000|2021-12-30 09:37:10|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.4|1935.4|181
1640857040000|2021-12-30 09:37:20|1935.6|1935.6|1935.4|1935.2|1935.6|1935.6|1935.4|1935.2|131
1640857050000|2021-12-30 09:37:30|1935.2|1935|1935.4|1934.8|1935.4|1935.2|1935.2|1934.8|2174
1640857060000|2021-12-30 09:37:40|1935.2|1935|1935.8|1935.4|1935.8|1935.4|1935.2|1934.8|450
1640857070000|2021-12-30 09:37:50|1936|1935.6|1936|1935.6|1936|1935.8|1936|1935.4|765
1640857080000|2021-12-30 09:38:00||1935.8||1935.8||1935.8||1935.8|0
1640857090000|2021-12-30 09:38:10|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|318
1640857100000|2021-12-30 09:38:20|1936.4|1936.2|1936.2|1936|1936.4|1936.2|1936.2|1936|1030
1640857110000|2021-12-30 09:38:30|1936.4||1936.6||1936.6||1936.4||0
1640857120000|2021-12-30 09:38:40|1936.4|1936.2|1936.4|1936|1936.4|1936.4|1936.4|1936|0
1640857130000|2021-12-30 09:38:50|1936.2||1936.2||1936.4||1936.2||0
1640857140000|2021-12-30 09:39:00|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|1234
1640857150000|2021-12-30 09:39:10|1935.8|1935.8|1935.6|1935.2|1935.8|1935.8|1935.4|1935.2|110
1640857160000|2021-12-30 09:39:20|1935.4|1935.4|1935.6|1935.2|1935.6|1935.4|1935.2|1934.8|363
1640857170000|2021-12-30 09:39:30|1935.4||1935.6||1935.6||1935.4||0
1640857180000|2021-12-30 09:39:40|1935.4|1935.4|1935.6|1935.4|1935.6|1935.4|1935.4|1935.4|130
1640857190000|2021-12-30 09:39:50|1935.4|1935.2|1935.4|1935|1935.6|1935.4|1935.4|1935|870
1640857200000|2021-12-30 09:40:00|1935.2|1935.2|1935.6|1935.2|1935.6|1935.4|1935.2|1935.2|1443
1640857210000|2021-12-30 09:40:10|1935.4|1935|1935.4|1935|1935.4|1935|1935.4|1935|0
1640857220000|2021-12-30 09:40:20|1935.6|1935.2|1935.6|1935.4|1935.6|1935.4|1935.6|1935.2|130
1640857230000|2021-12-30 09:40:30|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.4|476
1640857240000|2021-12-30 09:40:40|1935.8|1935.4|1935.2|1935|1935.8|1935.4|1935.2|1935|1198
1640857250000|2021-12-30 09:40:50|1935.4||1935.4||1935.4||1935.4||0
1640857260000|2021-12-30 09:41:00|1935.6|1935.2|1935.4|1935|1935.6|1935.4|1935.4|1935|1919
1640857270000|2021-12-30 09:41:10|1935.2|1934.8|1935.2|1934.8|1935.4|1935|1935|1934.8|609
1640857280000|2021-12-30 09:41:20|1935|1934.6|1935.2|1934.8|1935.4|1935|1935|1934.6|0
1640857290000|2021-12-30 09:41:30|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|0
1640857300000|2021-12-30 09:41:40||1934.8||1934.6||1934.8||1934.6|0
1640857320000|2021-12-30 09:42:00|1935.2|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.8|4582
1640857330000|2021-12-30 09:42:10|1935.4|1935|1935.4|1935|1935.4|1935.2|1935.4|1935|1054
1640857340000|2021-12-30 09:42:20|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.6|1935|100
1640857350000|2021-12-30 09:42:30|1935.8|1935.4|1935.8|1935.4|1935.8|1935.6|1935.8|1935.2|0
1640857360000|2021-12-30 09:42:40|1936|1935.6|1936.2|1935.8|1936.2|1935.8|1936|1935.6|130
1640857370000|2021-12-30 09:42:50|1936||1936||1936.2||1936||0
1640857390000|2021-12-30 09:43:10|1935.8|1935.6|1935.4|1935.2|1936|1935.6|1935.4|1935|2609
1640857400000|2021-12-30 09:43:20||1935||1935||1935||1935|0
1640857410000|2021-12-30 09:43:30|1935.6|1935.2|1935.6|1935|1935.6|1935.2|1935.6|1935|302
1640857420000|2021-12-30 09:43:40||1935.2||1935.2||1935.4||1935.2|24
1640857430000|2021-12-30 09:43:50||1935.4||1935.2||1935.4||1935.2|0
1640857440000|2021-12-30 09:44:00||1935.4||1935.4||1935.4||1935.4|0
1640857450000|2021-12-30 09:44:10|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|322
1640857460000|2021-12-30 09:44:20|1935.6|1935.6|1935.6|1935.4|1935.6|1935.6|1935.6|1935.4|1
1640857470000|2021-12-30 09:44:30|1935.8|1935.6|1935.6|1935.4|1935.8|1935.6|1935.6|1935.4|1951
1640857490000|2021-12-30 09:44:50|1935.4|1935.2|1935.4|1935.2|1935.6|1935.4|1935.4|1935.2|4742
1640857500000|2021-12-30 09:45:00|1935.6|1935|1935.4|1935|1935.6|1935.4|1935.4|1935|964
1640857510000|2021-12-30 09:45:10|1935.6|1935.2|1935.4|1935|1935.6|1935.4|1935.2|1935|638
1640857520000|2021-12-30 09:45:20|1935.2|1935.2|1935.6|1935.2|1935.6|1935.2|1935.2|1935|1017
1640857530000|2021-12-30 09:45:30|1935.4|1935|1935.4|1935|1935.4|1935|1935.4|1935|0
1640857540000|2021-12-30 09:45:40|1935.2|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|1
1640857550000|2021-12-30 09:45:50|1935.2|1934.8|1935.2|1935|1935.2|1935|1935|1934.8|2164
1640857560000|2021-12-30 09:46:00|1935|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.8|430
1640857570000|2021-12-30 09:46:10||1935||1934.8||1935||1934.8|0
1640857580000|2021-12-30 09:46:20||1935||1935||1935||1935|0
1640857590000|2021-12-30 09:46:30|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.2|1935|2656
1640857600000|2021-12-30 09:46:40|1935.2|1935|1935|1934.6|1935.2|1935|1935|1934.4|5174
1640857610000|2021-12-30 09:46:50||1934.4||1934.8||1934.8||1934.4|0
1640857620000|2021-12-30 09:47:00|1934.8|1934.6|1934.8|1934.4|1934.8|1934.6|1934.8|1934.4|700
1640857630000|2021-12-30 09:47:10|1934.6|1934.6|1935|1934.8|1935|1934.8|1934.6|1934.4|1925
1640857640000|2021-12-30 09:47:20||1934.6||1934.8||1934.8||1934.6|67
1640857650000|2021-12-30 09:47:30|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|0
1640857660000|2021-12-30 09:47:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.4|0
1640857670000|2021-12-30 09:47:50||1934.6||1934.6||1934.6||1934.6|0
1640857680000|2021-12-30 09:48:00|1935|1934.8|1935|1934.6|1935|1934.8|1935|1934.6|1131
1640857690000|2021-12-30 09:48:10||1934.8||1934.6||1934.8||1934.6|0
1640857700000|2021-12-30 09:48:20|1934.8|1934.8|1935.2|1935|1935.2|1935|1934.8|1934.8|1053
1640857710000|2021-12-30 09:48:30|1935.4||1935.2||1935.4||1935.2||0
1640857720000|2021-12-30 09:48:40|1935|1934.8|1935|1934.8|1935.2|1934.8|1935|1934.8|1611
1640857730000|2021-12-30 09:48:50|1934.8|1934.6|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|5130
1640857740000|2021-12-30 09:49:00|1934.8|1934.2|1934.2|1934|1934.8|1934.4|1934.2|1934|130
1640857750000|2021-12-30 09:49:10|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934|0
1640857760000|2021-12-30 09:49:20|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|0
1640857770000|2021-12-30 09:49:30|1934.4|1934|1934.2|1934|1934.4|1934|1934.2|1934|721
1640857780000|2021-12-30 09:49:40|1934.4||1934.2||1934.4||1934.2||0
1640857790000|2021-12-30 09:49:50|1934|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.8|80
1640857800000|2021-12-30 09:50:00||1934||1934||1934||1933.8|0
1640857810000|2021-12-30 09:50:10|1934|1933.8|1934.2|1933.8|1934.2|1933.8|1934|1933.8|130
1640857820000|2021-12-30 09:50:20|1934||1934||1934||1934||0
1640857830000|2021-12-30 09:50:30|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.4|1989
1640857840000|2021-12-30 09:50:40|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|0
1640857850000|2021-12-30 09:50:50|1933.6|1933.6|1933.6|1933.4|1933.6|1933.6|1933.6|1933.4|1210
1640857860000|2021-12-30 09:51:00|1933.8|1933.6|1933.8|1933.6|1934|1933.8|1933.8|1933.4|3089
1640857870000|2021-12-30 09:51:10||1933.4||1933.6||1933.6||1933.4|0
1640857880000|2021-12-30 09:51:20|1934|1933.8|1933.8|1933.4|1934|1933.8|1933.6|1933.4|1749
1640857890000|2021-12-30 09:51:30|1934|1933.6|1934|1933.8|1934|1933.8|1934|1933.4|587
1640857910000|2021-12-30 09:51:50|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.4|868
1640857920000|2021-12-30 09:52:00|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|0
1640857930000|2021-12-30 09:52:10|1934.4|1933.8|1934.2|1933.8|1934.4|1933.8|1934.2|1933.8|0
1640857940000|2021-12-30 09:52:20|1934.4|1934|1934.2|1934|1934.4|1934.2|1934.2|1933.8|156
1640857950000|2021-12-30 09:52:30|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|134
1640857960000|2021-12-30 09:52:40|1934.4|1934.2|1934.8|1934.4|1934.8|1934.6|1934.4|1934|2849
1640857970000|2021-12-30 09:52:50||1934.6||1934.4||1934.6||1934.4|80
1640857980000|2021-12-30 09:53:00|1934.6|1934.2|1934.8|1934.6|1934.8|1934.6|1934.4|1934.2|1576
1640857990000|2021-12-30 09:53:10|1935||1935||1935||1935||106
1640858000000|2021-12-30 09:53:20||1934.8||1934.6||1934.8||1934.6|0
1640858010000|2021-12-30 09:53:30||1934.8||1934.8||1934.8||1934.8|0
1640858040000|2021-12-30 09:54:00|1935.2|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|130
1640858060000|2021-12-30 09:54:20|1935.6|1935.2|1936.4|1936|1936.4|1936|1935.6|1935.2|5713
1640858070000|2021-12-30 09:54:30|1936.6|1936.2|1936.8|1936.4|1937|1936.4|1936.4|1936.2|0
1640858080000|2021-12-30 09:54:40|1936.6|1936.6|1936.8|1936.6|1936.8|1936.6|1936.6|1936.6|552
1640858100000|2021-12-30 09:55:00|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|563
1640858110000|2021-12-30 09:55:10|1937|1936.4|1937.4|1937|1937.4|1937|1937|1936.4|1061
1640858120000|2021-12-30 09:55:20|1937.2||1937.2||1937.4||1937.2||20
1640858130000|2021-12-30 09:55:30|1937|1936.8|1937|1936.8|1937.2|1936.8|1936.8|1936.4|4802
1640858140000|2021-12-30 09:55:40|1937.2|1937|1937.2|1937|1937.4|1937|1937.2|1937|895
1640858150000|2021-12-30 09:55:50|1937.4|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|130
1640858160000|2021-12-30 09:56:00|1937.6|1937.2|1938|1937.6|1938|1937.6|1937.6|1937|130
1640858170000|2021-12-30 09:56:10|1937.8||1938||1938||1937.8||0
1640858180000|2021-12-30 09:56:20|1937.8|1937.4|1938|1937.8|1938|1937.8|1937.8|1937.4|2096
1640858190000|2021-12-30 09:56:30||1937.6||1937.6||1937.6||1937.6|0
1640858210000|2021-12-30 09:56:50|1938.2|1937.8|1938.4|1938.2|1938.4|1938.2|1938.2|1937.8|1342
1640858220000|2021-12-30 09:57:00|1938.6|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.4|130
1640858230000|2021-12-30 09:57:10|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.6|400
1640858250000|2021-12-30 09:57:30|||||||||18
1640858270000|2021-12-30 09:57:50|1938.8|1938.6|1939|1938.8|1939|1938.8|1938.8|1938.4|326
1640858280000|2021-12-30 09:58:00|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|2003
1640858290000|2021-12-30 09:58:10|1938.6|1938.6|1939|1938.6|1939|1938.6|1938.6|1938.6|4016
1640858300000|2021-12-30 09:58:20|1938.8||1939||1939||1938.8||10
1640858310000|2021-12-30 09:58:30||1938.8||1938.8||1938.8||1938.8|0
1640858330000|2021-12-30 09:58:50|1939.2|1939|1939.2|1938.8|1939.4|1939|1939|1938.8|9704
1640858340000|2021-12-30 09:59:00|1939|1938.6|1938.2|1938|1939|1938.6|1938.2|1938|66
1640858350000|2021-12-30 09:59:10|1938|1937.8|1938|1937.8|1938.2|1938|1938|1937.6|1177
1640858360000|2021-12-30 09:59:20|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.4|1937.2|3075
1640858370000|2021-12-30 09:59:30|1937.4|1937.2|1937.8|1937.6|1937.8|1937.6|1937.4|1937|2950
1640858380000|2021-12-30 09:59:40||1937.4||1937.4||1937.6||1937.4|0
1640858390000|2021-12-30 09:59:50|1938|1937.6|1937.8|1937.6|1938|1937.8|1937.8|1937.6|0
1640858400000|2021-12-30 10:00:00|1938|1937.8|1938|1937.8|1938|1937.8|1937.8|1937.6|262
1640858410000|2021-12-30 10:00:10|1938.2|1937.6|1938.2|1937.8|1938.2|1938|1938|1937.6|600
1640858420000|2021-12-30 10:00:20|1938.4|1938|1938|1937.8|1938.4|1938.2|1938|1937.8|2004
1640858430000|2021-12-30 10:00:30|1938.2|1937.6|1937.6|1937.2|1938.2|1937.6|1937.6|1937.2|4203
1640858440000|2021-12-30 10:00:40|1937.4||1937.4||1937.4||1937.4||0
1640858450000|2021-12-30 10:00:50|1937.2|1937|1937.2|1937|1937.4|1937.2|1937.2|1937|929
1640858460000|2021-12-30 10:01:00|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1937|1953
1640858470000|2021-12-30 10:01:10|1937.6|1937.2|1937.8|1937.4|1937.8|1937.6|1937.6|1937|1078
1640858480000|2021-12-30 10:01:20|1937.6|1937.6|1937.8|1937.6|1937.8|1937.6|1937.6|1937.6|328
1640858490000|2021-12-30 10:01:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|130
1640858500000|2021-12-30 10:01:40|1937.4|1937.2|1937|1936.6|1937.4|1937.2|1936.8|1936.6|11779
1640858510000|2021-12-30 10:01:50|1936.8|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.2|1472
1640858520000|2021-12-30 10:02:00|1937|1936.6|1937.4|1937|1937.4|1937|1937|1936.6|853
1640858530000|2021-12-30 10:02:10|1937.2|1936.8|1937.4|1937|1937.4|1937.2|1937|1936.8|705
1640858540000|2021-12-30 10:02:20||1937.2||1937.2||1937.2||1937.2|800
1640858550000|2021-12-30 10:02:30|1937.6|1937.4|1938.2|1938|1938.2|1938|1937.4|1937.2|1567
1640858560000|2021-12-30 10:02:40|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|623
1640858570000|2021-12-30 10:02:50|1938.8|1938.4|1938.2|1937.8|1938.8|1938.4|1938.2|1937.8|794
1640858580000|2021-12-30 10:03:00|1938|1937.6|1938|1937.6|1938|1937.8|1937.8|1937.4|1302
1640858590000|2021-12-30 10:03:10|1938.2|1937.8|1938.2|1938|1938.2|1938|1938.2|1937.8|130
1640858600000|2021-12-30 10:03:20|1938|1937.8|1937.6|1937.4|1938.2|1937.8|1937.6|1937.4|2276
1640858610000|2021-12-30 10:03:30|1937.8|1937.2|1937.6|1937|1937.8|1937.2|1937.4|1937|2440
1640858620000|2021-12-30 10:03:40||1937.2||1937.2||1937.2||1937|0
1640858630000|2021-12-30 10:03:50|1937.4|1937|1937.2|1936.8|1937.4|1937|1937|1936.8|654
1640858640000|2021-12-30 10:04:00|1937|1937|1937.2|1937|1937.2|1937|1936.8|1936.6|186
1640858650000|2021-12-30 10:04:10|1937.4||1937.4||1937.4||1937.2||959
1640858660000|2021-12-30 10:04:20|1937.2||1937.4||1937.4||1937.2||0
1640858670000|2021-12-30 10:04:30|1937.2|1937.2|1937.8|1937.4|1937.8|1937.6|1937.2|1937.2|1686
1640858680000|2021-12-30 10:04:40|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|957
1640858690000|2021-12-30 10:04:50|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|0
1640858700000|2021-12-30 10:05:00|1937.6|1937.2|1937.6|1937.2|1937.8|1937.6|1937.4|1937.2|1878
1640858710000|2021-12-30 10:05:10||1937.4||1937.2||1937.4||1937.2|0
1640858720000|2021-12-30 10:05:20|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|130
1640858740000|2021-12-30 10:05:40||1937.6||1937.6||1937.6||1937.6|0
1640858750000|2021-12-30 10:05:50|1937.6|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.2|553
1640858760000|2021-12-30 10:06:00|1937.6|1937.2|1937.4|1937.2|1937.6|1937.4|1937.2|1937|1818
1640858770000|2021-12-30 10:06:10|1937.6|1937|1937.4|1937.2|1937.6|1937.2|1937.4|1937|0
1640858780000|2021-12-30 10:06:20|1937.6|1937.4|1937.4|1937|1937.6|1937.4|1937.2|1937|632
1640858800000|2021-12-30 10:06:40||1937.2||1937.2||1937.2||1937|0
1640858810000|2021-12-30 10:06:50|1937.2|1937|1937.4|1937|1937.4|1937.2|1937.2|1937|1433
1640858820000|2021-12-30 10:07:00||1937.2||1937.2||1937.2||1937|0
1640858830000|2021-12-30 10:07:10|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|370
1640858840000|2021-12-30 10:07:20|1937.2||1937.4||1937.4||1937.2||0
1640858850000|2021-12-30 10:07:30|1937.2|1937.2|1937.4|1937.2|1937.4|1937.2|1937.2|1937|131
1640858860000|2021-12-30 10:07:40|1937.2|1937|1937.4|1937.2|1937.4|1937.2|1937.2|1937|100
1640858870000|2021-12-30 10:07:50|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|130
1640858880000|2021-12-30 10:08:00|1937|1936.8|1936.8|1936.6|1937|1936.8|1936.8|1936.6|2603
1640858890000|2021-12-30 10:08:10|1936.6|1936.4|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|10764
1640858900000|2021-12-30 10:08:20|1936.4|1936.2|1936.4|1936.2|1936.6|1936.2|1936.4|1936|45
1640858910000|2021-12-30 10:08:30|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.4|1936.4|1576
1640858920000|2021-12-30 10:08:40|1936.4|1936.2|1936|1935.6|1936.6|1936.4|1936|1935.6|3420
1640858930000|2021-12-30 10:08:50|1936.2|1935.8|1936.4|1936.2|1936.6|1936.4|1936.2|1935.6|1623
1640858940000|2021-12-30 10:09:00|1936.6|1936|1936.8|1936.6|1937|1936.8|1936.4|1936|746
1640858950000|2021-12-30 10:09:10|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|601
1640858960000|2021-12-30 10:09:20|1937||1937||1937||1936.8||0
1640858970000|2021-12-30 10:09:30|1936.8||1936.8||1936.8||1936.8||0
1640858980000|2021-12-30 10:09:40|1936.6|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.4|330
1640858990000|2021-12-30 10:09:50|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1936.2|1936|3272
1640859000000|2021-12-30 10:10:00|1936.2|1936.2|1936.2|1935.8|1936.2|1936.2|1936|1935.8|808
1640859010000|2021-12-30 10:10:10|1936|1935.6|1936|1935.6|1936.2|1935.8|1936|1935.6|792
1640859020000|2021-12-30 10:10:20|1936.2|1935.8|1936.4|1936|1936.4|1936.2|1936.2|1935.8|2856
1640859040000|2021-12-30 10:10:40|1936.2|1935.8|1935.6|1935.4|1936.2|1935.8|1935.6|1935.2|1605
1640859050000|2021-12-30 10:10:50|1935.8|1935.2|1936|1935.6|1936.2|1935.8|1935.8|1935.2|1803
1640859060000|2021-12-30 10:11:00||1935.8||1935.6||1935.8||1935.6|0
1640859070000|2021-12-30 10:11:10|1935.8|1935.8|1935.8|1935.4|1936|1935.8|1935.2|1935|1454
1640859080000|2021-12-30 10:11:20|1935.6|1935.6|1936|1935.6|1936|1935.8|1935.6|1935.2|782
1640859090000|2021-12-30 10:11:30|1936.2|1935.8|1936|1935.6|1936.2|1935.8|1936|1935.6|0
1640859100000|2021-12-30 10:11:40||1935.8||1935.4||1935.8||1935.4|0
1640859110000|2021-12-30 10:11:50||1935.6||1935.6||1935.6||1935.4|0
1640859120000|2021-12-30 10:12:00|1935.8|1935.4|1935.6|1935.4|1935.8|1935.4|1935.6|1935.4|349
1640859130000|2021-12-30 10:12:10|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.8|1935.4|630
1640859140000|2021-12-30 10:12:20||1935.6||1935.4||1935.6||1935.4|550
1640859150000|2021-12-30 10:12:30|1935.6|1935.6|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|2623
1640859160000|2021-12-30 10:12:40|||||||||36
1640859170000|2021-12-30 10:12:50|1936|1935.8|1936|1935.6|1936|1935.8|1936|1935.6|5
1640859190000|2021-12-30 10:13:10||1935.8||1935.8||1935.8||1935.6|0
1640859200000|2021-12-30 10:13:20|1936.2|1936|1936.6|1936.2|1936.6|1936.2|1936.2|1936|987
1640859210000|2021-12-30 10:13:30|1936.4||1936.6||1936.6||1936.4||0
1640859220000|2021-12-30 10:13:40|1936.4|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|0
1640859230000|2021-12-30 10:13:50|1936.2|1936|1936.2|1936|1936.2|1936.2|1936|1935.8|2602
1640859240000|2021-12-30 10:14:00|1936|1935.8|1936.2|1935.8|1936.2|1936|1935.8|1935.6|6137
1640859250000|2021-12-30 10:14:10|1936|1936|1936.2|1935.8|1936.2|1936|1936|1935.8|2424
1640859270000|2021-12-30 10:14:30|1936|1936|1936|1935.8|1936|1936|1936|1935.8|0
1640859280000|2021-12-30 10:14:40|1936.2|1936|1936.4|1936|1936.6|1936.2|1936|1935.8|446
1640859290000|2021-12-30 10:14:50|1936.2|1936.2|1936.4|1936|1936.4|1936.2|1936.2|1936|0
1640859300000|2021-12-30 10:15:00|1936.2|1935.8|1936.2|1935.8|1936.2|1935.8|1936|1935.8|1094
1640859310000|2021-12-30 10:15:10|1936|1935.6|1935.8|1935.6|1936.2|1935.6|1935.8|1935.4|2556
1640859320000|2021-12-30 10:15:20|1936||1936||1936||1936||97
1640859330000|2021-12-30 10:15:30||1935.8||1935.8||1935.8||1935.8|0
1640859340000|2021-12-30 10:15:40||1935.6||1935.6||1935.6||1935.6|130
1640859350000|2021-12-30 10:15:50|1935.8|1935.8|1936.2|1936|1936.2|1936|1935.8|1935.6|363
1640859360000|2021-12-30 10:16:00|1936|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|303
1640859370000|2021-12-30 10:16:10|||||||||70
1640859380000|2021-12-30 10:16:20|1936|1935.8|1936|1935.6|1936.2|1935.8|1935.8|1935.6|262
1640859390000|2021-12-30 10:16:30||1935.4||1935.6||1935.6||1935.4|0
1640859400000|2021-12-30 10:16:40||1935.4||1935.6||1935.6||1935.4|0
1640859430000|2021-12-30 10:17:10|1935.8|1935.8|1936.8|1936.6|1936.8|1936.6|1935.8|1935.8|4398
1640859440000|2021-12-30 10:17:20|1936.6|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|327
1640859450000|2021-12-30 10:17:30||1936.6||1936.6||1936.6||1936.6|0
1640859460000|2021-12-30 10:17:40|1936.6|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.2|22
1640859470000|2021-12-30 10:17:50|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|0
1640859480000|2021-12-30 10:18:00|1936.4|1936.2|1936.6|1936.2|1936.6|1936.4|1936.4|1936.2|538
1640859490000|2021-12-30 10:18:10|1936.4||1936.4||1936.4||1936.4||0
1640859500000|2021-12-30 10:18:20|1936.6|1936.4|1937|1936.8|1937.2|1936.8|1936.6|1936.4|788
1640859510000|2021-12-30 10:18:30|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|0
1640859520000|2021-12-30 10:18:40|1937.4|1936.8|1937|1936.8|1937.4|1936.8|1937|1936.8|286
1640859530000|2021-12-30 10:18:50|1937.2|1937|1937.2|1936.8|1937.2|1937|1937.2|1936.8|0
1640859540000|2021-12-30 10:19:00||1937||1936.8||1937||1936.8|0
1640859550000|2021-12-30 10:19:10||1937||1936.8||1937||1936.8|0
1640859560000|2021-12-30 10:19:20|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|500
1640859570000|2021-12-30 10:19:30||1936.8||1936.6||1936.8||1936.6|0
1640859580000|2021-12-30 10:19:40||1936.8||1936.8||1936.8||1936.8|0
1640859590000|2021-12-30 10:19:50|1937.2|1937|1937.2|1936.8|1937.2|1937|1937.2|1936.8|130
1640859600000|2021-12-30 10:20:00|1937.4|1937|1937.4|1937.2|1937.6|1937.2|1937.4|1937|3256
1640859610000|2021-12-30 10:20:10|1937.6|1937.4|1937.4|1937|1937.6|1937.4|1937.2|1937|300
1640859620000|2021-12-30 10:20:20|1937.2|1937.2|1937.8|1937.6|1937.8|1937.6|1937.2|1937.2|3878
1640859630000|2021-12-30 10:20:30|1937.6|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|637
1640859640000|2021-12-30 10:20:40|1937.6|1937.2|1937.4|1937.2|1937.8|1937.2|1937.2|1937|33
1640859650000|2021-12-30 10:20:50|1937.2|1937|1937.2|1936.8|1937.2|1937|1937.2|1936.8|133
1640859660000|2021-12-30 10:21:00||1937||1937||1937||1937|0
1640859670000|2021-12-30 10:21:10|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.4|1937|337
1640859680000|2021-12-30 10:21:20|1937.2|1937.2|1937.2|1936.8|1937.4|1937.2|1937|1936.6|2226
1640859690000|2021-12-30 10:21:30|1937|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|2118
1640859700000|2021-12-30 10:21:40|1936.8|1936.8|1936.8|1936.6|1936.8|1936.8|1936.8|1936.4|0
1640859710000|2021-12-30 10:21:50||1936.4||1936.6||1936.6||1936.4|0
1640859720000|2021-12-30 10:22:00|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.6|132
1640859730000|2021-12-30 10:22:10|1936.8|1936.6|1936.8|1936.6|1937|1936.6|1936.8|1936.6|42
1640859740000|2021-12-30 10:22:20|1936.6|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|81
1640859750000|2021-12-30 10:22:30|1936.6|1936.6|1936.8|1936.6|1936.8|1936.6|1936.6|1936.6|665
1640859760000|2021-12-30 10:22:40|1936.6|1936.4|1936.6|1936.2|1936.8|1936.6|1936.4|1936.2|1075
1640859770000|2021-12-30 10:22:50||1936||1936.2||1936.2||1936|0
1640859780000|2021-12-30 10:23:00|1936.8|1936|1936.8|1936.6|1936.8|1936.6|1936.6|1936|1339
1640859790000|2021-12-30 10:23:10|1937|1936.4|1937.2|1936.8|1937.2|1936.8|1937|1936.4|643
1640859800000|2021-12-30 10:23:20||1937||1936.6||1937||1936.6|0
1640859810000|2021-12-30 10:23:30|1937|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.6|201
1640859820000|2021-12-30 10:23:40|1937|1936.6|1936.6|1936.2|1937.2|1936.6|1936.6|1936.2|0
1640859830000|2021-12-30 10:23:50|1936.4|1936.4|1936.6|1936.4|1936.6|1936.4|1936.4|1936.4|130
1640859840000|2021-12-30 10:24:00|1936.8|1936.2|1936.8|1936.4|1936.8|1936.6|1936.8|1936.2|4595
1640859850000|2021-12-30 10:24:10|1936.6|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936.2|130
1640859870000|2021-12-30 10:24:30|1936.4|1935.8|1935.8|1935.6|1936.4|1935.8|1935.8|1935.6|8224
1640859880000|2021-12-30 10:24:40|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|1572
1640859890000|2021-12-30 10:24:50|1935.6||1935.6||1935.6||1935.6||0
1640859910000|2021-12-30 10:25:10|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|5375
1640859920000|2021-12-30 10:25:20|1935.4|1935.4|1935.6|1935.4|1935.6|1935.4|1935.4|1935.2|508
1640859930000|2021-12-30 10:25:30|1935.8|1935.6|1936.2|1936|1936.2|1936|1935.8|1935.6|1172
1640859940000|2021-12-30 10:25:40|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|584
1640859950000|2021-12-30 10:25:50|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|748
1640859960000|2021-12-30 10:26:00|1936.6|1936.4|1936.6|1936.4|1936.8|1936.4|1936.6|1936.4|5
1640859970000|2021-12-30 10:26:10|1936.4|1936.2|1936.2|1936|1936.6|1936.2|1936.2|1936|1837
1640859980000|2021-12-30 10:26:20|1936|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|2095
1640860010000|2021-12-30 10:26:50|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|133
1640860030000|2021-12-30 10:27:10|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|636
1640860040000|2021-12-30 10:27:20|1936|1935.8|1936.2|1935.8|1936.4|1936|1936|1935.8|10070
1640860050000|2021-12-30 10:27:30|1936.4|1936|1936.4|1936|1936.4|1936|1936.2|1935.8|900
1640860060000|2021-12-30 10:27:40|1936.2||1936.2||1936.2||1936.2||0
1640860080000|2021-12-30 10:28:00|1936|1935.8|1936.2|1935.8|1936.2|1935.8|1936|1935.8|284
1640860090000|2021-12-30 10:28:10|1936|1936|1936.2|1936|1936.2|1936|1936|1936|130
1640860100000|2021-12-30 10:28:20|1936|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|10
1640860110000|2021-12-30 10:28:30|1936|1935.8|1936|1935.8|1936|1935.8|1935.8|1935.6|2359
1640860120000|2021-12-30 10:28:40||1935.6||1935.6||1935.8||1935.6|0
1640860130000|2021-12-30 10:28:50|1936.2|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|860
1640860140000|2021-12-30 10:29:00|1936|1935.8|1936|1935.6|1936.2|1935.8|1935.4|1935.2|882
1640860150000|2021-12-30 10:29:10|1936.2||1936.2||1936.2||1936.2||0
1640860160000|2021-12-30 10:29:20|1936|1935.8|1936|1935.8|1936|1935.8|1936|1935.8|0
1640860170000|2021-12-30 10:29:30|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|345
1640860180000|2021-12-30 10:29:40|1936|1935.8|1936.4|1936|1936.4|1936.2|1936|1935.8|584
1640860190000|2021-12-30 10:29:50|1936.6|1936.2|1936.6|1936|1936.6|1936.2|1936.6|1936|0
1640860200000|2021-12-30 10:30:00||1936.2||1936.2||1936.4||1936.2|0
1640860210000|2021-12-30 10:30:10|1936.4||1936.4||1936.4||1936.4||50
1640860220000|2021-12-30 10:30:20|1936.6|1936.4|1936.4|1936|1936.6|1936.4|1936.4|1936|837
1640860230000|2021-12-30 10:30:30|1936.2|1935.8|1936|1935.8|1936.2|1935.8|1936|1935.8|155
1640860240000|2021-12-30 10:30:40||1935.6||1935.8||1935.8||1935.6|0
1640860250000|2021-12-30 10:30:50|1936.2|1936|1936.4|1936|1936.4|1936.2|1936.2|1936|789
1640860260000|2021-12-30 10:31:00|1936.2||1936.2||1936.2||1936.2||0
1640860270000|2021-12-30 10:31:10|1936.4|1935.8|1936.2|1935.8|1936.4|1935.8|1936|1935.8|710
1640860280000|2021-12-30 10:31:20|1936.4|1936|1936.2|1936|1936.4|1936|1936.2|1936|0
1640860290000|2021-12-30 10:31:30||1935.8||1935.8||1935.8||1935.8|0
1640860300000|2021-12-30 10:31:40|1936|1935.6|1936|1935.6|1936|1935.8|1935.8|1935.6|5078
1640860310000|2021-12-30 10:31:50|1935.8|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|130
1640860320000|2021-12-30 10:32:00||1935.8||1935.8||1935.8||1935.6|0
1640860330000|2021-12-30 10:32:10|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|588
1640860340000|2021-12-30 10:32:20|1936|1935.8|1936|1935.6|1936|1935.8|1936|1935.6|454
1640860350000|2021-12-30 10:32:30|1935.8||1935.8||1935.8||1935.8||0
1640860360000|2021-12-30 10:32:40|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.4|1935.2|4384
1640860380000|2021-12-30 10:33:00|1935.8|1935.6|1936.4|1936|1936.4|1936|1935.8|1935.6|2068
1640860390000|2021-12-30 10:33:10||1936.2||1936.2||1936.2||1936|0
1640860400000|2021-12-30 10:33:20|1936.6|1936.4|1936.8|1936.6|1937|1936.6|1936.6|1936.2|2229
1640860410000|2021-12-30 10:33:30|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|0
1640860430000|2021-12-30 10:33:50|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|130
1640860440000|2021-12-30 10:34:00||1936.6||1936.4||1936.6||1936.4|0
1640860450000|2021-12-30 10:34:10||1936.6||1936.4||1936.6||1936.4|0
1640860460000|2021-12-30 10:34:20||1936.6||1936.6||1936.6||1936.6|0
1640860470000|2021-12-30 10:34:30|1937|1936.4|1936.8|1936.6|1937|1936.8|1936.8|1936.4|141
1640860480000|2021-12-30 10:34:40|1936.6|1936.4|1936.8|1936.4|1936.8|1936.4|1936.6|1936.4|130
1640860500000|2021-12-30 10:35:00|1936.6|1936.2|1936.8|1936.4|1936.8|1936.6|1936.4|1936.2|500
1640860510000|2021-12-30 10:35:10||1936.6||1936.4||1936.6||1936.4|0
1640860520000|2021-12-30 10:35:20|1936.6|1936.2|1936.6|1936.4|1936.6|1936.4|1936.6|1936.2|655
1640860530000|2021-12-30 10:35:30|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|130
1640860540000|2021-12-30 10:35:40|1937|1936.8|1937.2|1937|1937.2|1937|1937|1936.6|1055
1640860550000|2021-12-30 10:35:50|1937.4||1937.2||1937.4||1937.2||0
1640860560000|2021-12-30 10:36:00|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1217
1640860570000|2021-12-30 10:36:10|1937.6|1937.4|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|12628
1640860620000|2021-12-30 10:37:00|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.2|1937|1350
1640860630000|2021-12-30 10:37:10|1937.4|1937|1937.6|1937|1937.6|1937.2|1937.2|1937|2503
1640860660000|2021-12-30 10:37:40||1937.2||1937||1937.2||1937|0
1640860670000|2021-12-30 10:37:50|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937|100
1640860680000|2021-12-30 10:38:00|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|0
1640860690000|2021-12-30 10:38:10|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|130
1640860700000|2021-12-30 10:38:20|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|285
1640860710000|2021-12-30 10:38:30|1937.6|1937.2|1937.6|1937.2|1937.8|1937.4|1937.4|1937.2|190
1640860720000|2021-12-30 10:38:40|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.6|1937.4|0
1640860730000|2021-12-30 10:38:50||1937.6||1937.6||1937.6||1937.4|258
1640860740000|2021-12-30 10:39:00|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|130
1640860750000|2021-12-30 10:39:10|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|2162
1640860770000|2021-12-30 10:39:30|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|10357
1640860780000|2021-12-30 10:39:40|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|71
1640860790000|2021-12-30 10:39:50|1937.4|1937|1937.2|1937|1937.4|1937|1937.2|1937|2032
1640860800000|2021-12-30 10:40:00|1937.4|1937.2|1937.2|1937|1937.4|1937.2|1937.2|1937|263
1640860810000|2021-12-30 10:40:10|1937|1936.8|1937|1936.6|1937|1936.8|1936.8|1936.4|4863
1640860820000|2021-12-30 10:40:20|1937.2|1936.8|1937|1936.6|1937.2|1936.8|1937|1936.6|0
1640860830000|2021-12-30 10:40:30|1936.8|1936.4|1936.8|1936.6|1937|1936.6|1936.8|1936.4|25
1640860850000|2021-12-30 10:40:50|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936|3094
1640860860000|2021-12-30 10:41:00|1936.2|1936|1936.4|1936|1936.4|1936.2|1936.2|1936|622
1640860870000|2021-12-30 10:41:10|1936.6|1936.2|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|197
1640860880000|2021-12-30 10:41:20|1936.6|1936|1937|1936.6|1937|1936.6|1936.6|1936|322
1640860890000|2021-12-30 10:41:30|1936.8|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|0
1640860900000|2021-12-30 10:41:40|1937||1937||1937||1937||543
1640860910000|2021-12-30 10:41:50||1936.8||1936.8||1936.8||1936.8|0
1640860920000|2021-12-30 10:42:00|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|13
1640860930000|2021-12-30 10:42:10||1936.8||1936.8||1936.8||1936.8|0
1640860940000|2021-12-30 10:42:20|1937.2|1937|1937|1936.8|1937.2|1937|1937|1936.8|145
1640860960000|2021-12-30 10:42:40|1937.2|1937|1937.4|1937|1937.6|1937.4|1937.2|1936.8|2088
1640860970000|2021-12-30 10:42:50|1937.2||1937.4||1937.4||1937.2||0
1640860980000|2021-12-30 10:43:00|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|1937.6|1937.2|0
1640860990000|2021-12-30 10:43:10|1937.8|1937.4|1938|1937.8|1938|1937.8|1937.8|1937.4|1542
1640861000000|2021-12-30 10:43:20|1937.8|1937.6|1937.8|1937.6|1938|1937.6|1937.8|1937.6|276
1640861010000|2021-12-30 10:43:30|1938|1937.8|1937.8|1937.4|1938|1937.8|1937.8|1937.4|574
1640861020000|2021-12-30 10:43:40||1937.6||1937.4||1937.6||1937.4|0
1640861030000|2021-12-30 10:43:50||1937.6||1937.2||1937.6||1937.2|0
1640861040000|2021-12-30 10:44:00||1937.4||1937.6||1937.6||1937.4|0
1640861050000|2021-12-30 10:44:10|1938|1937.4|1938|1937.8|1938|1937.8|1938|1937.2|468
1640861060000|2021-12-30 10:44:20|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.6|1937.4|132
1640861080000|2021-12-30 10:44:40|1938|1937.6|1937.8|1937.4|1938|1937.6|1937.8|1937.4|0
1640861110000|2021-12-30 10:45:10||1937.6||1937.6||1937.6||1937.6|0
1640861120000|2021-12-30 10:45:20||1937.4||1937.6||1937.6||1937.4|0
1640861130000|2021-12-30 10:45:30|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|0
1640861140000|2021-12-30 10:45:40|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|950
1640861150000|2021-12-30 10:45:50|1937.8|1937.6|1937.4|1937|1937.8|1937.6|1937.4|1937|4694
1640861160000|2021-12-30 10:46:00|1937.2|1936.8|1937.4|1937|1937.4|1937|1937|1936.8|1077
1640861170000|2021-12-30 10:46:10|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|5
1640861180000|2021-12-30 10:46:20|1937.4|1937.4|1937.6|1937.2|1937.6|1937.4|1937.4|1937.2|0
1640861190000|2021-12-30 10:46:30|1937.4||1937.4||1937.4||1937.4||0
1640861200000|2021-12-30 10:46:40|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|0
1640861220000|2021-12-30 10:47:00|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|745
1640861240000|2021-12-30 10:47:20|1938.2|1938|1938|1937.6|1938.2|1938|1938|1937.6|1094
1640861250000|2021-12-30 10:47:30|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|0
1640861260000|2021-12-30 10:47:40|1938|1937.6|1938.2|1937.8|1938.2|1938|1938|1937.6|0
1640861270000|2021-12-30 10:47:50|1938|1937.6|1938|1937.6|1938|1937.6|1938|1937.6|0
1640861290000|2021-12-30 10:48:10||1937.8||1937.8||1937.8||1937.8|0
1640861300000|2021-12-30 10:48:20|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|935
1640861310000|2021-12-30 10:48:30|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|2309
1640861320000|2021-12-30 10:48:40|1937.8|1937.2|1937.6|1937.2|1937.8|1937.2|1937.6|1937.2|0
1640861330000|2021-12-30 10:48:50|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937|0
1640861340000|2021-12-30 10:49:00|1937.4|1937|1937.2|1936.8|1937.6|1937|1937.2|1936.8|333
1640861350000|2021-12-30 10:49:10||1937||1937||1937||1936.8|500
1640861360000|2021-12-30 10:49:20|1937.4|1937.2|1937.2|1937|1937.4|1937.2|1937|1936.8|2713
1640861370000|2021-12-30 10:49:30||1936.8||1937||1937||1936.8|0
1640861380000|2021-12-30 10:49:40|1937|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.8|302
1640861390000|2021-12-30 10:49:50|1937|1937|1937|1936.8|1937|1937|1937|1936.8|0
1640861400000|2021-12-30 10:50:00|1937.2|1937|1937.2|1937|1937.2|1937|1937|1936.8|1862
1640861410000|2021-12-30 10:50:10||1936.8||1937||1937||1936.8|0
1640861420000|2021-12-30 10:50:20|1937|1936.8|1937|1936.8|1937.2|1936.8|1937|1936.8|45
1640861450000|2021-12-30 10:50:50|1937.2|1936.6|1936.8|1936.6|1937.2|1936.6|1936.8|1936.4|2492
1640861460000|2021-12-30 10:51:00|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|2787
1640861470000|2021-12-30 10:51:10|1936.6|1936.4|1936.6|1936.2|1936.6|1936.4|1936.4|1936|4441
1640861480000|2021-12-30 10:51:20|1936.4||1936.6||1936.6||1936.4||549
1640861490000|2021-12-30 10:51:30|1936.8|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|1171
1640861500000|2021-12-30 10:51:40|1936.6|1936.6|1936.6|1936.2|1936.6|1936.6|1936.6|1936.2|378
1640861510000|2021-12-30 10:51:50|1936.8|1936.4|1937|1936.8|1937|1936.8|1936.8|1936.4|2356
1640861520000|2021-12-30 10:52:00|1936.8|1936.6|1936.8|1936.4|1937|1936.8|1936.8|1936.4|1840
1640861530000|2021-12-30 10:52:10||1936.6||1936.6||1936.6||1936.6|0
1640861540000|2021-12-30 10:52:20|1937|1936.8|1936.8|1936.6|1937|1936.8|1936.8|1936.6|440
1640861560000|2021-12-30 10:52:40|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|401
1640861570000|2021-12-30 10:52:50|1936.8|1936.6|1936.6|1936.4|1937|1936.8|1936.6|1936.4|1313
1640861580000|2021-12-30 10:53:00|1936.8|1936.6|1936.4|1936.2|1936.8|1936.6|1936.4|1936|7362
1640861600000|2021-12-30 10:53:20|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.4|1936.2|1262
1640861610000|2021-12-30 10:53:30|1936.4|1936.2|1936.8|1936.4|1936.8|1936.4|1936.4|1936.2|3104
1640861620000|2021-12-30 10:53:40|1937|1936.6|1937|1936.8|1937.2|1937|1937|1936.6|1438
1640861630000|2021-12-30 10:53:50|1936.8|1936.6|1936.8|1936.6|1937|1936.6|1936.6|1936.4|1873
1640861640000|2021-12-30 10:54:00|1936.6|1936.4|1936.6|1936.4|1936.6|1936.6|1936.4|1936.2|2026
1640861650000|2021-12-30 10:54:10||1936.2||1936.2||1936.2||1936.2|0
1640861660000|2021-12-30 10:54:20|1936.4|1936|1936.2|1936|1936.4|1936.2|1936.2|1936|300
1640861670000|2021-12-30 10:54:30|1936.4|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936.2|0
1640861680000|2021-12-30 10:54:40|1936.4|1936|1936|1935.8|1936.4|1936|1936|1935.8|1841
1640861690000|2021-12-30 10:54:50|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1936|1448
1640861700000|2021-12-30 10:55:00||1935.8||1936||1936||1935.8|0
1640861720000|2021-12-30 10:55:20|1936|1935.8|1936.2|1936|1936.2|1936|1936|1935.8|2000
1640861730000|2021-12-30 10:55:30|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|686
1640861750000|2021-12-30 10:55:50|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|650
1640861770000|2021-12-30 10:56:10|1936.8|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|1289
1640861780000|2021-12-30 10:56:20|1936.8|1936.6|1937|1936.6|1937|1936.8|1936.8|1936.6|1426
1640861790000|2021-12-30 10:56:30||1936.8||1936.8||1936.8||1936.6|0
1640861810000|2021-12-30 10:56:50|1936.8|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|929
1640861820000|2021-12-30 10:57:00|1937.4|1937|1937.4|1937|1937.4|1937|1937.2|1937|4967
1640861830000|2021-12-30 10:57:10|1937.2|1936.8|1936.8|1936.4|1937.2|1936.8|1936.6|1936.4|2700
1640861840000|2021-12-30 10:57:20|1937|1936.6|1936.8|1936.6|1937|1936.6|1936.8|1936.6|0
1640861880000|2021-12-30 10:58:00|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|2897
1640861910000|2021-12-30 10:58:30|1937.2|1937|1937.2|1937|1937.4|1937|1937.2|1937|4590
1640861920000|2021-12-30 10:58:40|1937.4|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|2112
1640861930000|2021-12-30 10:58:50|1937.4|1937.2|1937.8|1937.6|1937.8|1937.6|1937.4|1937.2|4100
1640861940000|2021-12-30 10:59:00|1938|1937.8|1938.4|1938.2|1938.4|1938.2|1938|1937.8|3483
1640861950000|2021-12-30 10:59:10|1938.6|1938.4|1938.4|1938.2|1938.6|1938.4|1938.4|1938.2|12
1640861960000|2021-12-30 10:59:20|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|129
1640861970000|2021-12-30 10:59:30|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|129
1640861980000|2021-12-30 10:59:40|1939|1938.8|1939.2|1938.8|1939.2|1939|1939|1938.8|500
1640861990000|2021-12-30 10:59:50|1939||1939||1939.2||1939||0
1640862010000|2021-12-30 11:00:10|1939.2|1939|1939.8|1939.6|1940|1939.8|1939.2|1939|2562
1640862020000|2021-12-30 11:00:20|1940||1939.8||1940||1939.8||0
1640862030000|2021-12-30 11:00:30|1939.6|1939.4|1939.8|1939.4|1939.8|1939.6|1939.4|1939.2|3628
1640862040000|2021-12-30 11:00:40|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.2|1939|1537
1640862050000|2021-12-30 11:00:50||1939.6||1939.6||1939.6||1939.6|1142
1640862070000|2021-12-30 11:01:10|1939.6|1939.4|1939.6|1939.2|1939.8|1939.6|1939.6|1939.2|815
1640862080000|2021-12-30 11:01:20|1939.4|1939.4|1939.4|1939.2|1939.4|1939.4|1939.2|1939|1028
1640862090000|2021-12-30 11:01:30|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|274
1640862110000|2021-12-30 11:01:50|1939.8|1939.6|1939.6|1939.2|1940.4|1940|1939.4|1939.2|24049
1640862120000|2021-12-30 11:02:00|1939.4|1939.4|1939.6|1939.2|1940|1939.4|1939.4|1939.2|433
1640862130000|2021-12-30 11:02:10||1939.4||1939.2||1939.4||1939.2|200
1640862140000|2021-12-30 11:02:20|1939.8|1939.4|1939.8|1939.6|1940|1939.8|1939.8|1939.2|2017
1640862150000|2021-12-30 11:02:30|||||||||155
1640862170000|2021-12-30 11:02:50|1940|1939.8|1940|1939.8|1940.2|1939.8|1940|1939.8|613
1640862180000|2021-12-30 11:03:00|1939.8|1939.6|1939.4|1939|1939.8|1939.6|1939.2|1938.8|3948
1640862190000|2021-12-30 11:03:10||1939.2||1939.2||1939.2||1939.2|0
1640862200000|2021-12-30 11:03:20|1939.6|1939|1939.8|1939.4|1939.8|1939.4|1939.6|1939|132
1640862210000|2021-12-30 11:03:30|1940|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.6|0
1640862220000|2021-12-30 11:03:40|1939.8|1939.8|1939.8|1939.4|1939.8|1939.8|1939.8|1939.4|2876
1640862230000|2021-12-30 11:03:50||1939.6||1939.4||1939.6||1939.4|0
1640862250000|2021-12-30 11:04:10||1939.6||1939.6||1939.6||1939.4|0
1640862270000|2021-12-30 11:04:30|1939.6|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.4|648
1640862290000|2021-12-30 11:04:50|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|625
1640862300000|2021-12-30 11:05:00|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|0
1640862310000|2021-12-30 11:05:10|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|712
1640862340000|2021-12-30 11:05:40|1939.8|1939.6|1939.6|1939.4|1939.8|1939.6|1939.6|1939.4|6
1640862360000|2021-12-30 11:06:00||1939.2||1939.4||1939.4||1939.2|681
1640862370000|2021-12-30 11:06:10|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|3369
1640862390000|2021-12-30 11:06:30|1939.2|1938.8|1938.8|1938.6|1939.2|1938.8|1938.8|1938.4|15055
1640862400000|2021-12-30 11:06:40|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.6|260
1640862410000|2021-12-30 11:06:50|1939.2|1938.6|1939.2|1939|1939.4|1939|1939.2|1938.6|716
1640862420000|2021-12-30 11:07:00|1939.4|1939.2|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|468
1640862430000|2021-12-30 11:07:10||1939.2||1939.2||1939.2||1939.2|0
1640862440000|2021-12-30 11:07:20|1939.4|1939|1939.4|1939.2|1939.4|1939.2|1939.2|1939|500
1640862450000|2021-12-30 11:07:30|1939.2|1939|1939.4|1939|1939.4|1939.2|1939.2|1938.8|872
1640862460000|2021-12-30 11:07:40|1939.6|1939.2|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|1129
1640862480000|2021-12-30 11:08:00|1939.4|1939.2|1939|1938.8|1939.4|1939.2|1938.8|1938.6|7463
1640862490000|2021-12-30 11:08:10|1939.2|1938.6|1939.2|1939|1939.2|1939|1939.2|1938.6|506
1640862500000|2021-12-30 11:08:20|1939.4|1939.2|1939|1938.6|1939.4|1939.2|1939|1938.6|664
1640862510000|2021-12-30 11:08:30|1938.8|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.8|129
1640862530000|2021-12-30 11:08:50|1938.8|1938.6|1938.8|1938.6|1939|1938.6|1938.8|1938.6|0
1640862540000|2021-12-30 11:09:00|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.6|6
1640862550000|2021-12-30 11:09:10|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939|130
1640862560000|2021-12-30 11:09:20|1939.2|1939|1939.2|1939|1939.2|1939|1939|1938.8|823
1640862570000|2021-12-30 11:09:30|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|0
1640862580000|2021-12-30 11:09:40|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|129
1640862610000|2021-12-30 11:10:10|1939.4|1939.2|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|162
1640862620000|2021-12-30 11:10:20|1939.4||1939.6||1939.6||1939.4||0
1640862630000|2021-12-30 11:10:30|1939.4|1939.4|1939.4|1939.2|1939.4|1939.4|1939.4|1939.2|0
1640862640000|2021-12-30 11:10:40|1939.6|1939.4|1939.8|1939.6|1940|1939.6|1939.6|1939.4|2386
1640862650000|2021-12-30 11:10:50|1940|1939.8|1940.2|1940|1940.2|1940|1940|1939.8|2955
1640862660000|2021-12-30 11:11:00|1940.4|1940.2|1940.4|1940|1940.4|1940.2|1940.2|1940|500
1640862670000|2021-12-30 11:11:10|1940.6|1940.2|1940.6|1940.2|1940.6|1940.4|1940.6|1940.2|6
1640862680000|2021-12-30 11:11:20|1940.4|1940|1940|1939.8|1940.4|1940|1940|1939.8|3267
1640862690000|2021-12-30 11:11:30|1939.8|1939.6|1939.8|1939.4|1939.8|1939.6|1939.8|1939.4|2000
1640862700000|2021-12-30 11:11:40|1939.6|1939.2|1939.8|1939.4|1939.8|1939.6|1939.4|1939.2|1583
1640862730000|2021-12-30 11:12:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939.2|342
1640862740000|2021-12-30 11:12:20|1939.6|1939.4|1939.4|1939.2|1939.8|1939.4|1939.4|1939.2|500
1640862750000|2021-12-30 11:12:30|1939.6||1939.4||1939.6||1939.4||171
1640862770000|2021-12-30 11:12:50|1939.6|1939.4|1939.2|1939|1939.6|1939.4|1939.2|1939|3161
1640862780000|2021-12-30 11:13:00||1938.8||1938.8||1939||1938.8|1674
1640862790000|2021-12-30 11:13:10||1939||1938.8||1939||1938.8|0
1640862800000|2021-12-30 11:13:20||1939||1939||1939||1939|200
1640862810000|2021-12-30 11:13:30|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.4|1939|730
1640862820000|2021-12-30 11:13:40|1939.2|1939.2|1939.2|1939|1939.2|1939.2|1939|1938.8|430
1640862830000|2021-12-30 11:13:50|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|299
1640862840000|2021-12-30 11:14:00|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939|429
1640862850000|2021-12-30 11:14:10|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|704
1640862860000|2021-12-30 11:14:20|1939.4|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|0
1640862870000|2021-12-30 11:14:30|1939.8|1939.4|1940|1939.8|1940|1939.8|1939.8|1939.4|129
1640862880000|2021-12-30 11:14:40|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.8|1939.6|371
1640862890000|2021-12-30 11:14:50|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|1079
1640862900000|2021-12-30 11:15:00|1940.2|1939.8|1940.4|1940|1940.4|1940.2|1940.2|1939.8|952
1640862910000|2021-12-30 11:15:10|1940.2|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940|363
1640862920000|2021-12-30 11:15:20|||||||||8
1640862930000|2021-12-30 11:15:30|1940.2|1940|1940.2|1940|1940.4|1940|1940.2|1939.8|1606
1640862940000|2021-12-30 11:15:40|1940.4|1939.8|1940|1939.6|1940.4|1940.2|1939.8|1939.4|5552
1640862950000|2021-12-30 11:15:50|1940.2|1939.8|1940.2|1940|1940.4|1940|1940.2|1939.8|1196
1640862960000|2021-12-30 11:16:00|1940.4||1940.4||1940.4||1940.2||0
1640862970000|2021-12-30 11:16:10|1940.2|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940|0
1640862980000|2021-12-30 11:16:20|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1939.8|0
1640862990000|2021-12-30 11:16:30|1940.4||1940.2||1940.4||1940.2||129
1640863000000|2021-12-30 11:16:40|1940|1939.8|1940.2|1940|1940.2|1940|1940|1939.8|2129
1640863010000|2021-12-30 11:16:50||1939.8||1940||1940||1939.8|0
1640863030000|2021-12-30 11:17:10|1940|1939.8|1939.2|1939|1940|1939.8|1939.2|1939|5076
1640863040000|2021-12-30 11:17:20|1939.4|1939.2|1939.8|1939.6|1939.8|1939.6|1939.4|1939|469
1640863050000|2021-12-30 11:17:30|1939.6|1939.4|1939.4|1939.2|1939.6|1939.4|1939.4|1939.2|0
1640863060000|2021-12-30 11:17:40|1939.2|1939|1939.2|1939|1939.4|1939.2|1939.2|1939|106
1640863070000|2021-12-30 11:17:50|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|0
1640863080000|2021-12-30 11:18:00|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|129
1640863090000|2021-12-30 11:18:10|1939|1938.8|1939|1938.8|1939.2|1939|1939|1938.8|14093
1640863100000|2021-12-30 11:18:20|1938.8|1938.6|1939.2|1939|1939.2|1939|1938.8|1938.6|4709
1640863120000|2021-12-30 11:18:40|1939|1938.8|1938.6|1938.2|1939|1938.8|1938.6|1938.2|2280
1640863130000|2021-12-30 11:18:50|1938.4|1938.4|1938.2|1937.8|1938.6|1938.4|1938.2|1937.8|0
1640863140000|2021-12-30 11:19:00|1938|1938|1938.2|1937.8|1938.2|1938|1938|1937.8|1795
1640863150000|2021-12-30 11:19:10|1938|1937.6|1938|1937.8|1938.2|1937.8|1938|1937.6|0
1640863160000|2021-12-30 11:19:20|1938.2||1938.2||1938.2||1938.2||299
1640863170000|2021-12-30 11:19:30||1938||1938||1938||1938|0
1640863180000|2021-12-30 11:19:40|||||||||250
1640863200000|2021-12-30 11:20:00|1938.4|1938.2|1938|1937.6|1938.4|1938.2|1937.8|1937.6|1711
1640863210000|2021-12-30 11:20:10|1937.8||1937.8||1937.8||1937.8||0
1640863220000|2021-12-30 11:20:20||1937.4||1937.6||1937.6||1937.4|0
1640863230000|2021-12-30 11:20:30|1937.6|1937.4|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|2258
1640863240000|2021-12-30 11:20:40|1937.4|1937.4|1937.8|1937.4|1937.8|1937.6|1937.4|1937.4|394
1640863250000|2021-12-30 11:20:50|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|0
1640863260000|2021-12-30 11:21:00||1937.4||1937.4||1937.4||1937.4|0
1640863270000|2021-12-30 11:21:10|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.6|1937.2|326
1640863280000|2021-12-30 11:21:20|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.4|543
1640863300000|2021-12-30 11:21:40|1937.6|1937.4|1937.8|1937.6|1937.8|1937.6|1937.6|1937.4|206
1640863310000|2021-12-30 11:21:50|1938|1937.8|1938|1937.8|1938.2|1937.8|1938|1937.8|779
1640863320000|2021-12-30 11:22:00|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|71
1640863350000|2021-12-30 11:22:30|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|6
1640863360000|2021-12-30 11:22:40|||||||||25
1640863370000|2021-12-30 11:22:50|1938.4|1938.2|1938.4|1938|1938.4|1938.2|1938.2|1938|629
1640863380000|2021-12-30 11:23:00||1937.8||1937.8||1937.8||1937.8|0
1640863390000|2021-12-30 11:23:10|1938.2||1938||1938.2||1938||500
1640863400000|2021-12-30 11:23:20|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|130
1640863420000|2021-12-30 11:23:40|1938.4||1938.4||1938.4||1938.4||0
1640863430000|2021-12-30 11:23:50|1938.6|1938.2|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|727
1640863440000|2021-12-30 11:24:00|1939|1938.6|1939|1938.8|1939|1938.8|1939|1938.6|0
1640863450000|2021-12-30 11:24:10|1939.2||1939.2||1939.2||1939.2||3
1640863460000|2021-12-30 11:24:20||1939||1939||1939||1939|0
1640863470000|2021-12-30 11:24:30|1939|1938.8|1939.2|1938.8|1939.2|1939|1939|1938.8|2490
1640863480000|2021-12-30 11:24:40|1939||1939.2||1939.2||1939||0
1640863490000|2021-12-30 11:24:50|1939|1939|1939.4|1939.2|1939.4|1939.2|1939|1938.8|6
1640863500000|2021-12-30 11:25:00|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|0
1640863510000|2021-12-30 11:25:10|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|412
1640863530000|2021-12-30 11:25:30|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.6|1939.2|62
1640863540000|2021-12-30 11:25:40|1939.4|1939|1939.2|1939|1939.4|1939|1939.2|1938.8|642
1640863550000|2021-12-30 11:25:50|1939.4||1939.2||1939.4||1939.2||0
1640863560000|2021-12-30 11:26:00|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.6|934
1640863570000|2021-12-30 11:26:10|1939.2|1939|1939.4|1939|1939.4|1939|1939.2|1938.8|966
1640863580000|2021-12-30 11:26:20|1939.2|1938.8|1939.2|1939|1939.4|1939|1939.2|1938.8|173
1640863600000|2021-12-30 11:26:40|||||||||50
1640863610000|2021-12-30 11:26:50|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|1062
1640863620000|2021-12-30 11:27:00|1939.4|1939.2|1939.6|1939.2|1939.6|1939.2|1939.2|1939|211
1640863630000|2021-12-30 11:27:10||1939||1939||1939||1939|0
1640863640000|2021-12-30 11:27:20|1939.4|1938.8|1938.2|1938|1939.4|1939|1938.2|1937.8|7602
1640863650000|2021-12-30 11:27:30|1938.4|1937.8|1938.4|1938.2|1938.4|1938.2|1938.2|1937.8|1129
1640863660000|2021-12-30 11:27:40||1938||1938.2||1938.2||1938|145
1640863670000|2021-12-30 11:27:50|1938.6|1938|1938.4|1938.2|1938.6|1938.2|1938.4|1938|0
1640863680000|2021-12-30 11:28:00|1938.2|1938|1938.2|1938|1938.2|1938|1938|1937.8|2848
1640863690000|2021-12-30 11:28:10||1937.8||1937.8||1937.8||1937.8|0
1640863700000|2021-12-30 11:28:20|1938|1937.6|1938.2|1938|1938.2|1938|1938|1937.6|2757
1640863710000|2021-12-30 11:28:30|1938|1937.8|1937.6|1937|1938.2|1937.8|1937.4|1937|3209
1640863720000|2021-12-30 11:28:40||1937.2||1937.2||1937.2||1937.2|0
1640863730000|2021-12-30 11:28:50|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.4|1937.2|4785
1640863740000|2021-12-30 11:29:00|1938|1937.6|1938.2|1938|1938.2|1938|1937.8|1937.6|1763
1640863750000|2021-12-30 11:29:10|1938.4|1937.8|1938.2|1938|1938.4|1938.2|1938.2|1937.8|1589
1640863760000|2021-12-30 11:29:20|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938|41
1640863770000|2021-12-30 11:29:30||1938.4||1938.4||1938.4||1938.4|0
1640863780000|2021-12-30 11:29:40|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.2|329
1640863790000|2021-12-30 11:29:50|1938.6|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|500
1640863810000|2021-12-30 11:30:10||1938.6||1938.6||1938.6||1938.4|0
1640863830000|2021-12-30 11:30:30|||||||||175
1640863840000|2021-12-30 11:30:40|1939|1938.8|1939.2|1938.8|1939.2|1939|1939|1938.8|2441
1640863850000|2021-12-30 11:30:50|1939||1939||1939||1939||0
1640863860000|2021-12-30 11:31:00|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|2366
1640863870000|2021-12-30 11:31:10|1939||1939||1939||1939||0
1640863880000|2021-12-30 11:31:20|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|6
1640863890000|2021-12-30 11:31:30|1938.6|1938.6|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|310
1640863900000|2021-12-30 11:31:40|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|0
1640863910000|2021-12-30 11:31:50||1938.6||1938.6||1938.6||1938.6|0
1640863920000|2021-12-30 11:32:00|1939.2|1938.8|1939.8|1939.6|1940|1939.6|1939.2|1938.8|2341
1640863930000|2021-12-30 11:32:10|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|67
1640863950000|2021-12-30 11:32:30|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.4|1562
1640863980000|2021-12-30 11:33:00|1939.8|1939.6|1940|1939.6|1940|1939.8|1939.8|1939.6|129
1640863990000|2021-12-30 11:33:10||1939.8||1939.8||1939.8||1939.6|0
1640864000000|2021-12-30 11:33:20|1940.2|1940|1940.6|1940.4|1940.6|1940.4|1940.2|1940|2564
1640864030000|2021-12-30 11:33:50|1940.4|1940.2|1940.4|1940.2|1940.6|1940.4|1940.4|1940.2|3697
1640864040000|2021-12-30 11:34:00|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|495
1640864050000|2021-12-30 11:34:10|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940.2|1940|129
1640864060000|2021-12-30 11:34:20|1940.4||1940.2||1940.4||1940.2||0
1640864090000|2021-12-30 11:34:50|1940|1939.8|1940|1939.6|1940.2|1940|1939.8|1939.6|1516
1640864100000|2021-12-30 11:35:00|1940.2|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.8|904
1640864110000|2021-12-30 11:35:10|1940|1939.6|1940|1939.6|1940.2|1939.8|1940|1939.6|0
1640864120000|2021-12-30 11:35:20|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|6
1640864130000|2021-12-30 11:35:30|1940|1940|1940.2|1940|1940.2|1940|1940|1940|0
1640864150000|2021-12-30 11:35:50|1940|1939.8|1940.2|1939.8|1940.2|1939.8|1940|1939.6|3224
1640864160000|2021-12-30 11:36:00|1940|1940|1940.2|1940|1940.2|1940|1940|1940|10
1640864170000|2021-12-30 11:36:10|1940.4|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940|669
1640864180000|2021-12-30 11:36:20|1940.4|1940|1940.4|1940.2|1940.6|1940.2|1940.4|1940|0
1640864200000|2021-12-30 11:36:40|1940.6|1940.4|1941|1940.6|1941|1940.6|1940.6|1940.4|261
1640864210000|2021-12-30 11:36:50||1940.8||1940.8||1940.8||1940.6|0
1640864230000|2021-12-30 11:37:10|||||||||200
1640864240000|2021-12-30 11:37:20|||||||||8
1640864260000|2021-12-30 11:37:40|1940.8|1940.6|1940.6|1940.4|1940.8|1940.6|1940.6|1940.2|2736
1640864270000|2021-12-30 11:37:50||1940.2||1940.2||1940.2||1940.2|0
1640864290000|2021-12-30 11:38:10|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|56
1640864300000|2021-12-30 11:38:20||1940.6||1940.4||1940.6||1940.4|0
1640864310000|2021-12-30 11:38:30|1941|1940.6|1941|1940.8|1941|1940.8|1941|1940.6|776
1640864320000|2021-12-30 11:38:40|1941.2|1941|1941.4|1941|1941.4|1941.2|1941.2|1941|1842
1640864330000|2021-12-30 11:38:50|1941.2|1941.2|1941.4|1941.2|1941.4|1941.2|1941.2|1941.2|0
1640864340000|2021-12-30 11:39:00|1941.2|1941|1941.2|1941|1941.4|1941|1941.2|1941|129
1640864350000|2021-12-30 11:39:10|1941.4|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|133
1640864360000|2021-12-30 11:39:20|1941.2|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|0
1640864370000|2021-12-30 11:39:30|1941.2|1941.2|1941.4|1941.2|1941.4|1941.2|1941.2|1941.2|0
1640864380000|2021-12-30 11:39:40|||||||||350
1640864410000|2021-12-30 11:40:10|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|791
1640864420000|2021-12-30 11:40:20|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941|310
1640864430000|2021-12-30 11:40:30|1941.4||1941.4||1941.4||1941.4||0
1640864440000|2021-12-30 11:40:40|1941.6|1941.4|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|5476
1640864450000|2021-12-30 11:40:50|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2160
1640864460000|2021-12-30 11:41:00|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|314
1640864470000|2021-12-30 11:41:10|1941.4|1941.2|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|3771
1640864490000|2021-12-30 11:41:30|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|637
1640864520000|2021-12-30 11:42:00|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.6|1941.2|5464
1640864530000|2021-12-30 11:42:10|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.6|422
1640864550000|2021-12-30 11:42:30|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|9044
1640864560000|2021-12-30 11:42:40||1941.4||1941.6||1941.6||1941.4|0
1640864590000|2021-12-30 11:43:10|1942|1941.8|1943|1942.8|1943|1942.8|1942|1941.8|67208
1640864600000|2021-12-30 11:43:20|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|152
1640864610000|2021-12-30 11:43:30|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.2|3802
1640864630000|2021-12-30 11:43:50|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|541
1640864650000|2021-12-30 11:44:10|1943|1942.6|1943|1942.8|1943|1942.8|1942.8|1942.6|8439
1640864660000|2021-12-30 11:44:20|||||||||500
1640864690000|2021-12-30 11:44:50|1942.8|1942.6|1942.6|1942.4|1942.8|1942.6|1942.6|1942.2|3287
1640864700000|2021-12-30 11:45:00|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.2|1942|4880
1640864710000|2021-12-30 11:45:10|1942.2|1941.8|1941.8|1941.6|1942.4|1941.8|1941.8|1941.6|2600
1640864720000|2021-12-30 11:45:20|1942|1941.8|1942.2|1941.8|1942.2|1941.8|1942|1941.6|0
1640864730000|2021-12-30 11:45:30|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.2|1942|2523
1640864750000|2021-12-30 11:45:50|1942.4|1942|1942.2|1941.8|1942.4|1942|1942.2|1941.8|1628
1640864770000|2021-12-30 11:46:10|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.6|1941.4|2397
1640864790000|2021-12-30 11:46:30|1942|1941.6|1942.4|1942|1942.4|1942|1942|1941.6|1480
1640864800000|2021-12-30 11:46:40|1942.2|1942.2|1942.4|1942|1942.4|1942.2|1942.2|1942|350
1640864810000|2021-12-30 11:46:50|1942.6|1942.2|1942.6|1942.4|1942.8|1942.4|1942.6|1942.2|276
1640864820000|2021-12-30 11:47:00|1942.4|1942|1942.2|1942|1942.4|1942|1942.2|1942|2976
1640864830000|2021-12-30 11:47:10|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.4|1942|121
1640864840000|2021-12-30 11:47:20||1942.2||1942||1942.2||1942|0
1640864850000|2021-12-30 11:47:30||1942.2||1942||1942.2||1942|0
1640864860000|2021-12-30 11:47:40||1942.2||1942.2||1942.2||1942.2|0
1640864870000|2021-12-30 11:47:50|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|129
1640864880000|2021-12-30 11:48:00|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|7
1640864890000|2021-12-30 11:48:10||1942||1942||1942.2||1942|0
1640864900000|2021-12-30 11:48:20|1942.2|1941.8|1942.4|1942|1942.6|1942.4|1942|1941.8|3656
1640864910000|2021-12-30 11:48:30|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.6|1942|0
1640864920000|2021-12-30 11:48:40|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.2|1942|4051
1640864930000|2021-12-30 11:48:50|1942.4||1942.4||1942.6||1942.4||246
1640864940000|2021-12-30 11:49:00|1942.6|1942.4|1943.2|1943|1943.4|1943.2|1942.6|1942.2|7326
1640864950000|2021-12-30 11:49:10|1943|1942.8|1943.2|1942.8|1943.2|1942.8|1942.8|1942.6|2255
1640864960000|2021-12-30 11:49:20|1943.4|1943|1943.6|1943.2|1943.6|1943.4|1943.2|1942.8|1086
1640864970000|2021-12-30 11:49:30|1943.8|1943.4|1943.6|1943.2|1943.8|1943.6|1943.6|1943.2|0
1640864980000|2021-12-30 11:49:40|1943.4|1943|1943.4|1943.2|1943.4|1943.2|1943.2|1942.8|7678
1640864990000|2021-12-30 11:49:50|1943.2|1943|1943.6|1943.2|1943.6|1943.2|1943.2|1943|605
1640865000000|2021-12-30 11:50:00|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.4|257
1640865010000|2021-12-30 11:50:10|1943.6|1943.2|1944|1943.6|1944|1943.8|1943.6|1943.2|7
1640865020000|2021-12-30 11:50:20|1943.8|1943.4|1943.8|1943.4|1943.8|1943.6|1943.6|1943.4|180
1640865030000|2021-12-30 11:50:30|1944|1943.6|1943.8|1943.4|1944|1943.6|1943.4|1943.2|970
1640865050000|2021-12-30 11:50:50|1943.6|1943.2|1943.4|1943.2|1943.8|1943.6|1943.4|1943.2|2894
1640865060000|2021-12-30 11:51:00|1943.2|1943|1943|1942.6|1943.4|1943.2|1942.8|1942.4|4687
1640865070000|2021-12-30 11:51:10|1942.8|1942.4|1942.6|1942.4|1942.8|1942.4|1942.6|1942.4|812
1640865090000|2021-12-30 11:51:30|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|4388
1640865100000|2021-12-30 11:51:40|1942.4|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942|799
1640865110000|2021-12-30 11:51:50||1942||1942||1942.2||1942|432
1640865120000|2021-12-30 11:52:00|1942.2|1941.8|1942|1941.6|1942.2|1941.8|1941.6|1941.4|4046
1640865140000|2021-12-30 11:52:20|1942.2|1941.8|1942.4|1942.2|1942.4|1942.2|1942.2|1941.8|2726
1640865150000|2021-12-30 11:52:30|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|1
1640865160000|2021-12-30 11:52:40|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.4|1942.2|148
1640865180000|2021-12-30 11:53:00|1942.8|1942.4|1942.8|1942.6|1943|1942.6|1942.8|1942.4|129
1640865190000|2021-12-30 11:53:10|1943||1943||1943||1943||0
1640865200000|2021-12-30 11:53:20|1942.8|1942.4|1942.8|1942.2|1942.8|1942.4|1942.6|1942.2|351
1640865210000|2021-12-30 11:53:30|1942.6||1942.4||1942.6||1942.4||0
1640865220000|2021-12-30 11:53:40|1942.6|1942.4|1942.6|1942.2|1942.8|1942.4|1942.6|1942.2|436
1640865230000|2021-12-30 11:53:50|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.2|1942|3934
1640865240000|2021-12-30 11:54:00|1942.6|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942|0
1640865250000|2021-12-30 11:54:10|1942.2|1942|1942.2|1941.8|1942.2|1942.2|1942|1941.8|1966
1640865260000|2021-12-30 11:54:20|1942|1941.6|1942.2|1942|1942.2|1942|1941.8|1941.6|572
1640865270000|2021-12-30 11:54:30||1941.8||1942||1942||1941.8|0
1640865280000|2021-12-30 11:54:40|1942|1941.8|1941.8|1941.4|1942|1941.8|1941.8|1941.4|4000
1640865290000|2021-12-30 11:54:50|1942|1941.6|1942|1941.8|1942|1941.8|1942|1941.6|129
1640865320000|2021-12-30 11:55:20|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|332
1640865330000|2021-12-30 11:55:30|1942.6|1942.4|1942.6|1942.4|1942.8|1942.4|1942.6|1942.4|1565
1640865340000|2021-12-30 11:55:40|1942.4|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942.2|130
1640865350000|2021-12-30 11:55:50|1942.2|1942|1942.4|1942.2|1942.6|1942.4|1942.2|1942|1763
1640865360000|2021-12-30 11:56:00|1942.6|1942.4|1942.8|1942.6|1943|1942.6|1942.4|1942.2|4013
1640865370000|2021-12-30 11:56:10||1942.4||1942.4||1942.4||1942.4|0
1640865390000|2021-12-30 11:56:30|1942.6|1942.6|1942.6|1942.2|1942.6|1942.6|1942.6|1942.2|133
1640865400000|2021-12-30 11:56:40||1942.4||1942.2||1942.4||1942.2|0
1640865410000|2021-12-30 11:56:50|1942.4|1942.4|1942.8|1942.6|1942.8|1942.6|1942.4|1942.4|499
1640865420000|2021-12-30 11:57:00|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.2|72
1640865430000|2021-12-30 11:57:10|1942.6||1942.8||1942.8||1942.6||0
1640865440000|2021-12-30 11:57:20|1943|1942.6|1943|1942.8|1943|1942.8|1943|1942.6|7
1640865450000|2021-12-30 11:57:30|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.6|793
1640865460000|2021-12-30 11:57:40|1942.8|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|378
1640865480000|2021-12-30 11:58:00||1942.6||1942.4||1942.6||1942.4|0
1640865500000|2021-12-30 11:58:20|1942.6|1942.6|1942.6|1942.4|1942.6|1942.6|1942.4|1942.2|3272
1640865510000|2021-12-30 11:58:30|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|38
1640865520000|2021-12-30 11:58:40||1942.6||1942.4||1942.6||1942.4|700
1640865530000|2021-12-30 11:58:50|1942.6|1942.2|1942.8|1942.6|1942.8|1942.6|1942.4|1942.2|1564
1640865550000|2021-12-30 11:59:10|1942.6|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|1061
1640865560000|2021-12-30 11:59:20||1942.4||1942.6||1942.6||1942.4|0
1640865570000|2021-12-30 11:59:30|1942.6|1942.4|1942.6|1942.4|1942.8|1942.6|1942.4|1942.2|4415
1640865580000|2021-12-30 11:59:40|1942.8|1942.2|1942.6|1942.4|1942.8|1942.4|1942.6|1942.2|0
1640865590000|2021-12-30 11:59:50|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.4|683
1640865600000|2021-12-30 12:00:00|1942.8|1942.4|1943.2|1942.8|1943.2|1943|1942.8|1942.4|129
1640865610000|2021-12-30 12:00:10|1943|1943|1943.2|1943|1943.2|1943|1943|1942.8|1
1640865620000|2021-12-30 12:00:20|1943|1942.8|1943.6|1943.2|1943.6|1943.2|1943|1942.8|454
1640865630000|2021-12-30 12:00:30|1943.4|1943|1943.2|1942.8|1943.4|1943.2|1943|1942.8|2112
1640865640000|2021-12-30 12:00:40|1943|1943|1943|1942.8|1943|1943|1943|1942.8|0
1640865650000|2021-12-30 12:00:50|||||||||381
1640865660000|2021-12-30 12:01:00||1942.6||1942.8||1942.8||1942.6|500
1640865670000|2021-12-30 12:01:10|1942.8|1942.6|1943|1942.6|1943|1942.8|1942.8|1942.6|500
1640865680000|2021-12-30 12:01:20|1942.8||1942.8||1942.8||1942.8||37
1640865690000|2021-12-30 12:01:30|1943|1942.8|1943|1942.6|1943|1942.8|1943|1942.6|129
1640865700000|2021-12-30 12:01:40||1942.8||1942.8||1942.8||1942.6|0
1640865710000|2021-12-30 12:01:50|1942.8|1942.6|1942.4|1942|1942.8|1942.6|1942.2|1942|552
1640865720000|2021-12-30 12:02:00||1942.2||1942.2||1942.2||1942.2|0
1640865760000|2021-12-30 12:02:40|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|172
1640865770000|2021-12-30 12:02:50|1942.4|1942.2|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|603
1640865780000|2021-12-30 12:03:00|1942.6|1942.4|1942.8|1942.4|1942.8|1942.6|1942.6|1942.4|1373
1640865790000|2021-12-30 12:03:10||1942.6||1942.6||1942.6||1942.6|0
1640865800000|2021-12-30 12:03:20|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|130
1640865830000|2021-12-30 12:03:50||1942.6||1942.6||1942.6||1942.6|0
1640865840000|2021-12-30 12:04:00|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.8|129
1640865850000|2021-12-30 12:04:10|1942.8|1942.6|1942.6|1942.2|1943|1942.6|1942.4|1942.2|1002
1640865870000|2021-12-30 12:04:30|1942.4|1942.4|1942.4|1942.2|1942.4|1942.4|1942.4|1942.2|129
1640865890000|2021-12-30 12:04:50|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|347
1640865900000|2021-12-30 12:05:00|1942.4|1942.4|1942.2|1941.8|1942.4|1942.4|1942|1941.8|1910
1640865910000|2021-12-30 12:05:10|1942|1941.6|1942|1941.8|1942|1941.8|1941.8|1941.6|1498
1640865920000|2021-12-30 12:05:20|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|130
1640865930000|2021-12-30 12:05:30|1942|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.8|129
1640865940000|2021-12-30 12:05:40|1942|1942|1941.8|1941.4|1942|1942|1941.6|1941.4|837
1640865950000|2021-12-30 12:05:50||1941.6||1941.4||1941.6||1941.4|0
1640865960000|2021-12-30 12:06:00|1942|1941.6|1942|1941.6|1942.2|1941.8|1941.8|1941.4|1684
1640865970000|2021-12-30 12:06:10||1941.8||1941.4||1941.8||1941.4|0
1640865980000|2021-12-30 12:06:20|1942.2|1941.6|1942.2|1942|1942.4|1942|1942.2|1941.6|1611
1640865990000|2021-12-30 12:06:30|1942|1941.8|1942|1941.6|1942|1941.8|1942|1941.6|129
1640866000000|2021-12-30 12:06:40|1942.2|1941.8|1942.2|1941.8|1942.2|1942|1942|1941.8|71
1640866010000|2021-12-30 12:06:50|1942|1942|1942.4|1942|1942.4|1942|1942|1942|0
1640866020000|2021-12-30 12:07:00|1942.6|1942.2|1942.4|1942|1942.6|1942.4|1942.4|1942|258
1640866030000|2021-12-30 12:07:10||1942.2||1942||1942.2||1942|0
1640866040000|2021-12-30 12:07:20|1942.2||1942.2||1942.2||1942.2||0
1640866050000|2021-12-30 12:07:30|1942.4|1942.2|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|0
1640866060000|2021-12-30 12:07:40|1942.4|1942.2|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|658
1640866070000|2021-12-30 12:07:50|1942.4|1942.2|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|0
1640866080000|2021-12-30 12:08:00||1942.2||1942.2||1942.4||1942.2|0
1640866090000|2021-12-30 12:08:10|1942.4|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|1979
1640866100000|2021-12-30 12:08:20|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.6|1942.4|719
1640866110000|2021-12-30 12:08:30|1942.6|1942.2|1942.8|1942.6|1942.8|1942.6|1942.6|1942.2|2583
1640866140000|2021-12-30 12:09:00|1942.6|1942.4|1943|1942.8|1943|1942.8|1942.6|1942.4|561
1640866150000|2021-12-30 12:09:10|1943.2|1943|1943.4|1943|1943.4|1943|1943.2|1943|130
1640866160000|2021-12-30 12:09:20|1943.2||1943.2||1943.2||1943.2||2148
1640866180000|2021-12-30 12:09:40|1943.4|1943.2|1943.4|1943.2|1943.6|1943.2|1943.4|1943.2|0
1640866190000|2021-12-30 12:09:50|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.4|1943.4|0
1640866210000|2021-12-30 12:10:10|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|1943.8|1943.6|507
1640866220000|2021-12-30 12:10:20|1943.6|1943.4|1943.4|1943.2|1943.6|1943.4|1943.4|1943.2|263
1640866230000|2021-12-30 12:10:30|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|1943.6|1943.4|129
1640866240000|2021-12-30 12:10:40|1943.4|1943.2|1943.4|1943.2|1943.6|1943.4|1943.4|1943.2|475
1640866250000|2021-12-30 12:10:50|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|5077
1640866260000|2021-12-30 12:11:00|1943.4|1943|1942.8|1942.6|1943.4|1943|1942.8|1942.6|3585
1640866270000|2021-12-30 12:11:10|1943|1942.8|1942.8|1942.6|1943|1942.8|1942.8|1942.6|0
1640866280000|2021-12-30 12:11:20|1942.6|1942.4|1943.2|1942.8|1943.2|1943|1942.6|1942.2|4919
1640866290000|2021-12-30 12:11:30|1943|1942.6|1943|1942.8|1943.2|1942.8|1942.8|1942.6|1183
1640866300000|2021-12-30 12:11:40||1942.6||1942.8||1942.8||1942.6|0
1640866310000|2021-12-30 12:11:50|1942.8|1942.6|1943|1942.8|1943|1942.8|1942.8|1942.6|205
1640866320000|2021-12-30 12:12:00|1943.2||1943.2||1943.2||1943.2||0
1640866330000|2021-12-30 12:12:10|1943|1942.6|1942.8|1942.6|1943|1942.8|1942.8|1942.6|857
1640866340000|2021-12-30 12:12:20|1943|1942.8|1943.2|1942.8|1943.2|1942.8|1943|1942.6|1129
1640866350000|2021-12-30 12:12:30|1943||1943||1943||1943||0
1640866360000|2021-12-30 12:12:40|1942.8|1942.6|1943|1942.6|1943|1942.6|1942.8|1942.6|458
1640866370000|2021-12-30 12:12:50|1942.8|1942.8|1942.8|1942.6|1942.8|1942.8|1942.8|1942.6|0
1640866390000|2021-12-30 12:13:10|1942.6|1942.4|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|1475
1640866400000|2021-12-30 12:13:20|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.4|1942.2|7898
1640866420000|2021-12-30 12:13:40|1942.8|1942.2|1942.6|1942.2|1942.8|1942.2|1942.4|1942.2|2328
1640866430000|2021-12-30 12:13:50|1942.4|1942|1942|1941.8|1942.4|1942.2|1942|1941.8|1671
1640866440000|2021-12-30 12:14:00||1941.6||1941.8||1941.8||1941.6|0
1640866450000|2021-12-30 12:14:10|1942.2|1942|1942.2|1941.8|1942.2|1942|1942.2|1941.8|206
1640866470000|2021-12-30 12:14:30||1942||1942||1942||1942|0
1640866480000|2021-12-30 12:14:40|1942.4|1942.2|1942.6|1942.4|1942.8|1942.6|1942.4|1942.2|1904
1640866490000|2021-12-30 12:14:50|1942.4|1942.2|1942.6|1942.2|1942.8|1942.2|1942.4|1942.2|2500
1640866500000|2021-12-30 12:15:00|1942.8|1942|1942.6|1942.2|1942.8|1942.2|1942.4|1942|9500
1640866510000|2021-12-30 12:15:10|1942.4|1942|1942.4|1942|1942.4|1942.2|1942.2|1942|1942
1640866520000|2021-12-30 12:15:20|1942.2|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942.2|238
1640866530000|2021-12-30 12:15:30|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|603
1640866540000|2021-12-30 12:15:40|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|2300
1640866550000|2021-12-30 12:15:50||1941.8||1941.8||1941.8||1941.8|0
1640866570000|2021-12-30 12:16:10|1942.4|1942|1942.6|1942.2|1942.6|1942.2|1942.4|1942|566
1640866590000|2021-12-30 12:16:30|1942.8|1942.4|1942.8|1942.6|1942.8|1942.6|1942.8|1942.4|5202
1640866600000|2021-12-30 12:16:40|1943|1942.8|1943.2|1943|1943.2|1943|1943|1942.8|50
1640866630000|2021-12-30 12:17:10|1943|1942.8|1942.8|1942.4|1943|1942.8|1942.8|1942.4|2794
1640866640000|2021-12-30 12:17:20|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|0
1640866650000|2021-12-30 12:17:30|1942.4||1942.4||1942.4||1942.4||0
1640866660000|2021-12-30 12:17:40|1942.6|1942|1942.4|1942.2|1942.6|1942.4|1942.4|1942|5015
1640866670000|2021-12-30 12:17:50|1942.6|1942.4|1942.8|1942.4|1942.8|1942.4|1942.6|1942.4|129
1640866680000|2021-12-30 12:18:00|1942.6|1942.6|1942.6|1942.4|1942.6|1942.6|1942.6|1942.4|129
1640866690000|2021-12-30 12:18:10|1942.8|1942.6|1942.8|1942.6|1942.8|1942.6|1942.6|1942.6|0
1640866700000|2021-12-30 12:18:20|1942.6|1942.4|1942.6|1942.4|1942.6|1942.6|1942.4|1942.2|175
1640866710000|2021-12-30 12:18:30|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|251
1640866720000|2021-12-30 12:18:40|1942.2|1942|1942|1941.6|1942.2|1942|1941.8|1941.6|4832
1640866730000|2021-12-30 12:18:50|1941.8|1941.8|1941.8|1941.6|1941.8|1941.8|1941.8|1941.6|1000
1640866750000|2021-12-30 12:19:10|1942|1941.8|1942.4|1942.2|1942.4|1942.2|1942|1941.8|991
1640866760000|2021-12-30 12:19:20|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|1
1640866800000|2021-12-30 12:20:00|1942.6|1942.4|1942.2|1941.8|1942.6|1942.4|1942.2|1941.8|1959
1640866820000|2021-12-30 12:20:20|1942.4|1942|1942.2|1942|1942.4|1942.2|1942.2|1942|0
1640866830000|2021-12-30 12:20:30|||||||||6061
1640866840000|2021-12-30 12:20:40|1942|1941.8|1942.2|1942|1942.2|1942|1942|1941.8|129
1640866850000|2021-12-30 12:20:50|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942|325
1640866860000|2021-12-30 12:21:00|1942.2|1942|1942.4|1942.2|1942.4|1942.2|1942.2|1942|736
1640866870000|2021-12-30 12:21:10|1942.2|1942|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|209
1640866880000|2021-12-30 12:21:20|1942||1942||1942||1942||0
1640866890000|2021-12-30 12:21:30|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|630
1640866900000|2021-12-30 12:21:40|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|560
1640866910000|2021-12-30 12:21:50|1942.2||1942.2||1942.2||1942.2||1048
1640866920000|2021-12-30 12:22:00|1942|1941.6|1942|1941.8|1942.2|1941.8|1941.8|1941.6|855
1640866930000|2021-12-30 12:22:10|1942.2||1942.2||1942.2||1942.2||0
1640866940000|2021-12-30 12:22:20||1942||1942||1942||1942|0
1640866950000|2021-12-30 12:22:30|1942|1941.8|1942|1941.8|1942|1941.8|1941.8|1941.6|1533
1640866980000|2021-12-30 12:23:00|1941.8|1941.6|1941.6|1941.2|1941.8|1941.6|1941.4|1941.2|2375
1640866990000|2021-12-30 12:23:10|1941.4|1941|1941.6|1941.4|1941.6|1941.4|1941.4|1941|1322
1640867020000|2021-12-30 12:23:40|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|980
1640867050000|2021-12-30 12:24:10|||||||||200
1640867070000|2021-12-30 12:24:30|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|872
1640867080000|2021-12-30 12:24:40|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|723
1640867090000|2021-12-30 12:24:50|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|0
1640867100000|2021-12-30 12:25:00|1942.4|1942|1942.2|1942|1942.4|1942|1942.2|1942|536
1640867110000|2021-12-30 12:25:10|1942.4||1942.2||1942.4||1942.2||1599
1640867140000|2021-12-30 12:25:40|||||||||100
1640867160000|2021-12-30 12:26:00|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|8
1640867180000|2021-12-30 12:26:20|1942.2|1942|1942.4|1942|1942.4|1942|1942.2|1942|141
1640867190000|2021-12-30 12:26:30|1942.2||1942.2||1942.2||1942.2||250
1640867210000|2021-12-30 12:26:50|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|1330
1640867220000|2021-12-30 12:27:00|1942.2|1942|1942.6|1942.2|1942.6|1942.2|1942.2|1942|635
1640867240000|2021-12-30 12:27:20|1942.4|1942.4|1942.4|1942.2|1942.4|1942.4|1942.4|1942.2|129
1640867250000|2021-12-30 12:27:30|1942.2|1942|1942.4|1942|1942.4|1942.2|1942.2|1942|129
1640867260000|2021-12-30 12:27:40|1942.2||1942.4||1942.4||1942.2||500
1640867270000|2021-12-30 12:27:50|1942.2|1941.8|1942.2|1941.8|1942.2|1941.8|1942|1941.8|674
1640867280000|2021-12-30 12:28:00||1942||1942||1942||1941.8|0
1640867290000|2021-12-30 12:28:10|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|129
1640867300000|2021-12-30 12:28:20|1942.2|1942|1942.2|1942|1942.4|1942|1942.2|1942|0
1640867320000|2021-12-30 12:28:40|1942.4|1942.2|1942.4|1942.2|1942.6|1942.4|1942.2|1942|6986
1640867330000|2021-12-30 12:28:50|1942.6|1942.4|1943|1942.4|1943|1942.4|1942.4|1942.2|6932
1640867340000|2021-12-30 12:29:00|1943.2|1942.6|1943.2|1943|1943.2|1943|1943|1942.6|1245
1640867350000|2021-12-30 12:29:10|1943.4||1943.2||1943.4||1943.2||0
1640867360000|2021-12-30 12:29:20|1943.4|1943.2|1943.2|1943|1943.4|1943.2|1943.2|1943|129
1640867370000|2021-12-30 12:29:30|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|1943.4|1943.2|0
1640867380000|2021-12-30 12:29:40|1943.2|1943|1943.4|1943|1943.4|1943.2|1943.2|1943|0
1640867390000|2021-12-30 12:29:50|1943.2|1943.2|1943.4|1943.2|1943.4|1943.2|1943.2|1943|312
1640867400000|2021-12-30 12:30:00|1943.6|1943.4|1943.6|1943.4|1943.8|1943.4|1943.4|1943.2|595
1640867410000|2021-12-30 12:30:10|1943.4|1943.2|1943.2|1943|1943.4|1943.2|1943.2|1942.8|4809
1640867420000|2021-12-30 12:30:20|1943.4|1942.8|1943|1942.6|1943.4|1942.8|1943|1942.6|2000
1640867430000|2021-12-30 12:30:30|1942.8|1942.4|1942.4|1942.2|1942.8|1942.6|1942.4|1942|5293
1640867440000|2021-12-30 12:30:40||1942||1942||1942.2||1942|0
1640867450000|2021-12-30 12:30:50||1942.2||1942.2||1942.2||1942.2|0
1640867460000|2021-12-30 12:31:00|1942.2|1942|1942.4|1942|1942.6|1942.2|1942.2|1941.8|532
1640867470000|2021-12-30 12:31:10|1942.2|1941.8|1942.2|1941.6|1942.2|1941.8|1941.8|1941.4|2448
1640867480000|2021-12-30 12:31:20|1942||1941.8||1942||1941.8||0
1640867490000|2021-12-30 12:31:30|1941.6|1941.4|1941.6|1941.4|1941.8|1941.6|1941.6|1941.4|1232
1640867500000|2021-12-30 12:31:40|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|129
1640867510000|2021-12-30 12:31:50|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.4|1941.2|129
1640867520000|2021-12-30 12:32:00|1941.6||1941.8||1941.8||1941.6||0
1640867530000|2021-12-30 12:32:10|1942|1941.6|1942|1941.6|1942.2|1941.8|1941.8|1941.6|612
1640867540000|2021-12-30 12:32:20||1941.8||1941.6||1941.8||1941.6|0
1640867550000|2021-12-30 12:32:30|1942.2|1941.8|1942.4|1942|1942.4|1942|1942.2|1941.6|462
1640867560000|2021-12-30 12:32:40|1942.2||1942.2||1942.2||1942.2||0
1640867570000|2021-12-30 12:32:50|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|129
1640867580000|2021-12-30 12:33:00|1941.6|1941.4|1941.6|1941.2|1941.8|1941.6|1941.6|1941.2|845
1640867590000|2021-12-30 12:33:10|1941.8|1941.4|1941.8|1941.4|1941.8|1941.4|1941.8|1941.4|0
1640867620000|2021-12-30 12:33:40|1941.6|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|479
1640867630000|2021-12-30 12:33:50|1942|1941.8|1942|1941.4|1942|1941.8|1942|1941.4|872
1640867640000|2021-12-30 12:34:00|1942.2|1941.6|1942.4|1942|1942.4|1942|1942.2|1941.6|131
1640867650000|2021-12-30 12:34:10|1942.6|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|0
1640867660000|2021-12-30 12:34:20|1942.8||1942.8||1942.8||1942.8||0
1640867670000|2021-12-30 12:34:30|1942.6|1942|1942.4|1942|1942.6|1942.2|1942.2|1942|53
1640867680000|2021-12-30 12:34:40|1942.2||1942.2||1942.2||1942.2||0
1640867690000|2021-12-30 12:34:50|1942|1941.8|1941.8|1941.6|1942|1941.8|1941.8|1941.6|781
1640867700000|2021-12-30 12:35:00|1942|1941.4|1942|1941.8|1942|1941.8|1942|1941.4|1188
1640867710000|2021-12-30 12:35:10|1941.8|1941.6|1941.8|1941.4|1942|1941.8|1941.6|1941.4|2004
1640867720000|2021-12-30 12:35:20||1941.6||1941.6||1941.6||1941.4|651
1640867730000|2021-12-30 12:35:30|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.6|1941.2|3510
1640867740000|2021-12-30 12:35:40|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|857
1640867750000|2021-12-30 12:35:50|1941.6|1941.4|1942.2|1941.8|1942.2|1941.8|1941.6|1941.4|1222
1640867760000|2021-12-30 12:36:00|1942||1942.2||1942.2||1942||0
1640867770000|2021-12-30 12:36:10|1942|1941.6|1942|1941.8|1942|1941.8|1942|1941.6|0
1640867780000|2021-12-30 12:36:20|1941.8|1941.6|1941.4|1941|1942|1941.8|1941.2|1941|11587
1640867790000|2021-12-30 12:36:30||1941.2||1941.2||1941.2||1941|0
1640867800000|2021-12-30 12:36:40|1941.2|1941|1941.2|1941|1941.2|1941|1941|1940.6|16373
1640867810000|2021-12-30 12:36:50|1941|1940.8|1940.6|1940.4|1941.2|1940.8|1940.6|1940.2|5580
1640867820000|2021-12-30 12:37:00|1940.8|1940.6|1940.8|1940.4|1940.8|1940.6|1940.6|1940.4|662
1640867830000|2021-12-30 12:37:10|1940.6|1940.6|1940.8|1940.6|1940.8|1940.6|1940.6|1940.6|0
1640867840000|2021-12-30 12:37:20|1941|1940.8|1941.2|1940.8|1941.2|1941|1941|1940.8|665
1640867850000|2021-12-30 12:37:30|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.6|129
1640867860000|2021-12-30 12:37:40|1941|1940.8|1940.8|1940.6|1941|1940.8|1940.8|1940.6|0
1640867870000|2021-12-30 12:37:50|1941|1940.8|1941|1940.8|1941|1940.8|1940.8|1940.6|6
1640867880000|2021-12-30 12:38:00|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941.2|1940.6|737
1640867890000|2021-12-30 12:38:10|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.4|0
1640867900000|2021-12-30 12:38:20|1941|1940.8|1941.2|1940.8|1941.2|1940.8|1941|1940.6|129
1640867910000|2021-12-30 12:38:30|1941||1941||1941||1941||0
1640867920000|2021-12-30 12:38:40|1940.8|1940.6|1940.8|1940.4|1941|1940.8|1940.8|1940.4|0
1640867940000|2021-12-30 12:39:00|1940.6||1940.6||1940.6||1940.6||326
1640867950000|2021-12-30 12:39:10|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|139
1640867960000|2021-12-30 12:39:20|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|129
1640867970000|2021-12-30 12:39:30|1940.8||1940.8||1940.8||1940.6||1421
1640867980000|2021-12-30 12:39:40||1940.6||1940.6||1940.6||1940.4|0
1640868000000|2021-12-30 12:40:00||1940.4||1940.6||1940.6||1940.4|0
1640868010000|2021-12-30 12:40:10|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|3
1640868020000|2021-12-30 12:40:20|1940.4|1940.2|1940.6|1940.2|1940.6|1940.2|1940.4|1940.2|136
1640868030000|2021-12-30 12:40:30||1940.4||1940.2||1940.4||1940.2|0
1640868040000|2021-12-30 12:40:40|1940.4|1940|1940.2|1939.8|1940.4|1940|1940.2|1939.8|1691
1640868050000|2021-12-30 12:40:50|1940|1939.6|1940|1939.6|1940|1939.6|1940|1939.6|0
1640868060000|2021-12-30 12:41:00|1940.2|1939.8|1940.2|1939.8|1940.2|1940|1940.2|1939.6|1013
1640868070000|2021-12-30 12:41:10|1940|1939.6|1940|1939.6|1940|1939.6|1940|1939.4|1724
1640868100000|2021-12-30 12:41:40|1939.8||1939.8||1939.8||1939.8||155
1640868110000|2021-12-30 12:41:50|1939.6|1939.4|1940|1939.6|1940|1939.8|1939.6|1939.4|2444
1640868120000|2021-12-30 12:42:00|1940.2|1939.8|1940|1939.6|1940.2|1939.8|1940|1939.6|0
1640868130000|2021-12-30 12:42:10|1939.8|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|50
1640868140000|2021-12-30 12:42:20|1939.8|1939.4|1939.8|1939.4|1939.8|1939.4|1939.6|1939.4|0
1640868150000|2021-12-30 12:42:30||1939.6||1939.6||1939.6||1939.6|0
1640868160000|2021-12-30 12:42:40|1940|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.8|922
1640868170000|2021-12-30 12:42:50|1940|1940|1940.4|1940|1940.4|1940|1940|1940|0
1640868180000|2021-12-30 12:43:00|1940.2||1940.4||1940.4||1940.2||0
1640868210000|2021-12-30 12:43:30||1940.2||1940.2||1940.2||1940.2|0
1640868220000|2021-12-30 12:43:40|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|129
1640868230000|2021-12-30 12:43:50|1940.4|1940.2|1940.8|1940.6|1940.8|1940.6|1940.4|1940|2366
1640868240000|2021-12-30 12:44:00|1941||1941||1941||1940.8||0
1640868250000|2021-12-30 12:44:10|1940.8||1941||1941||1940.8||600
1640868260000|2021-12-30 12:44:20|1941.2|1940.8|1941.2|1940.8|1941.2|1941|1941|1940.6|2685
1640868270000|2021-12-30 12:44:30|1941|1941|1940.6|1940.2|1941|1941|1940.6|1940.2|0
1640868300000|2021-12-30 12:45:00|1940.4|1940.4|1940.2|1940|1940.4|1940.4|1940|1939.8|5550
1640868310000|2021-12-30 12:45:10||1939.8||1940||1940||1939.8|0
1640868330000|2021-12-30 12:45:30|1940|1939.8|1940|1939.8|1940|1940|1940|1939.8|7
1640868340000|2021-12-30 12:45:40|||||||||49
1640868360000|2021-12-30 12:46:00|1940.2|1940|1940.2|1940|1940.6|1940.2|1940.2|1940|1360
1640868370000|2021-12-30 12:46:10|1940.4|1939.8|1940|1939.8|1940.4|1939.8|1940|1939.8|130
1640868380000|2021-12-30 12:46:20|1939.8|1939.6|1940|1939.6|1940|1939.6|1939.6|1939.4|1374
1640868390000|2021-12-30 12:46:30|1939.8|1939.8|1939.8|1939.4|1939.8|1939.8|1939.6|1939.4|3790
1640868400000|2021-12-30 12:46:40|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|129
1640868410000|2021-12-30 12:46:50|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|131
1640868420000|2021-12-30 12:47:00|1939.6|1939.6|1939.6|1939.4|1939.6|1939.6|1939.6|1939.4|200
1640868430000|2021-12-30 12:47:10|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|132
1640868440000|2021-12-30 12:47:20|1940|1939.8|1940|1939.6|1940|1939.8|1940|1939.6|148
1640868450000|2021-12-30 12:47:30|1939.8|1939.4|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|950
1640868460000|2021-12-30 12:47:40||1939.6||1939.6||1939.6||1939.6|100
1640868470000|2021-12-30 12:47:50|1940|1939.4|1940|1939.6|1940|1939.6|1940|1939.4|0
1640868480000|2021-12-30 12:48:00|1939.8|1939.8|1939.8|1939.4|1940|1939.8|1939.6|1939.4|4076
1640868490000|2021-12-30 12:48:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|827
1640868500000|2021-12-30 12:48:20|1939.6|1939.4|1939.8|1939.6|1939.8|1939.6|1939.6|1939.4|628
1640868510000|2021-12-30 12:48:30|1940.2|1939.8|1939.6|1939.4|1940.2|1939.8|1939.6|1939.4|8108
1640868520000|2021-12-30 12:48:40|1939.4|1939.2|1940|1939.6|1940|1939.6|1939.4|1939.2|737
1640868530000|2021-12-30 12:48:50|1939.8|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.6|500
1640868540000|2021-12-30 12:49:00|1939.8|1939.4|1939.8|1939.4|1939.8|1939.4|1939.6|1939.4|129
1640868550000|2021-12-30 12:49:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.2|1939|4883
1640868560000|2021-12-30 12:49:20|1939.6|1939.4|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|133
1640868570000|2021-12-30 12:49:30|1940|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.6|1599
1640868580000|2021-12-30 12:49:40|1940||1940||1940||1939.8||0
1640868590000|2021-12-30 12:49:50|1939.8|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.2|1700
1640868600000|2021-12-30 12:50:00|1939.8|1939.2|1939.8|1939.4|1939.8|1939.6|1939.8|1939.2|362
1640868610000|2021-12-30 12:50:10||1939.6||1939.6||1939.6||1939.4|0
1640868620000|2021-12-30 12:50:20|1939.6|1939.4|1939.6|1939.4|1939.8|1939.6|1939.6|1939.4|155
1640868630000|2021-12-30 12:50:30|1939.8||1939.8||1939.8||1939.8||940
1640868640000|2021-12-30 12:50:40||1939.6||1939.6||1939.6||1939.6|0
1640868650000|2021-12-30 12:50:50|||||||||779
1640868660000|2021-12-30 12:51:00|1939.6|1939.4|1939.6|1939.2|1939.8|1939.4|1939.6|1939.2|861
1640868670000|2021-12-30 12:51:10|1939.4|1939|1939.4|1939|1939.4|1939.2|1939|1938.8|6809
1640868680000|2021-12-30 12:51:20|1939.6|1939.2|1939.8|1939.4|1939.8|1939.4|1939.6|1939.2|0
1640868710000|2021-12-30 12:51:50|1939.6|1939.6|1939.8|1939.6|1939.8|1939.6|1939.6|1939.6|1418
1640868720000|2021-12-30 12:52:00||1939.4||1939.6||1939.6||1939.4|400
1640868730000|2021-12-30 12:52:10|||||||||432
1640868740000|2021-12-30 12:52:20|1940|1939.4|1939.8|1939.6|1940|1939.8|1939.8|1939.4|2388
1640868750000|2021-12-30 12:52:30||1939.4||1939.6||1939.6||1939.4|0
1640868760000|2021-12-30 12:52:40|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|2
1640868770000|2021-12-30 12:52:50|1939.6|1939.4|1939.4|1939.2|1939.6|1939.4|1939.4|1939.2|5658
1640868780000|2021-12-30 12:53:00|1939.2|1939|1939.2|1939|1939.4|1939|1939.2|1938.8|490
1640868790000|2021-12-30 12:53:10|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|133
1640868810000|2021-12-30 12:53:30|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|643
1640868820000|2021-12-30 12:53:40||1939.2||1939.2||1939.2||1939.2|654
1640868840000|2021-12-30 12:54:00|1939.4||1939.4||1939.4||1939.4||1
1640868850000|2021-12-30 12:54:10|||||||||155
1640868870000|2021-12-30 12:54:30|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.2|129
1640868880000|2021-12-30 12:54:40||1939.2||1939.2||1939.2||1939.2|0
1640868890000|2021-12-30 12:54:50|1939.4||1939.6||1939.6||1939.4||0
1640868910000|2021-12-30 12:55:10|1939.4|1939|1939.2|1938.8|1939.4|1939|1939.2|1938.8|2304
1640868920000|2021-12-30 12:55:20|1939|1939|1939.4|1939.2|1939.4|1939.2|1939|1938.6|1321
1640868930000|2021-12-30 12:55:30|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.6|1939.2|1043
1640868940000|2021-12-30 12:55:40|1939.4|1939|1939.2|1939|1939.6|1939|1939.2|1939|0
1640868950000|2021-12-30 12:55:50|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.2|1939|129
1640868960000|2021-12-30 12:56:00|1939.2|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|803
1640868970000|2021-12-30 12:56:10|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|0
1640868980000|2021-12-30 12:56:20|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|785
1640868990000|2021-12-30 12:56:30|1939.4|1939.2|1939.4|1939|1939.4|1939.2|1939.4|1939|299
1640869000000|2021-12-30 12:56:40||1939.2||1939.2||1939.2||1939|0
1640869010000|2021-12-30 12:56:50|1939.2|1939|1939.4|1939.2|1939.4|1939.2|1939.2|1939|1271
1640869020000|2021-12-30 12:57:00|1939.6|1939.4|1939.4|1939.2|1939.6|1939.4|1939.2|1939|1773
1640869040000|2021-12-30 12:57:20|1939.6||1939.4||1939.6||1939.4||0
1640869050000|2021-12-30 12:57:30|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|483
1640869060000|2021-12-30 12:57:40|1939.4|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|1762
1640869070000|2021-12-30 12:57:50|1939.6|1939.2|1939.4|1939|1939.6|1939.2|1939.4|1939|0
1640869080000|2021-12-30 12:58:00||1939.2||1939||1939.2||1939|0
1640869090000|2021-12-30 12:58:10||1939.2||1939.2||1939.2||1939.2|0
1640869100000|2021-12-30 12:58:20||1939||1939||1939.2||1939|0
1640869110000|2021-12-30 12:58:30||1939.2||1939.2||1939.2||1939.2|0
1640869120000|2021-12-30 12:58:40|||||||||432
1640869140000|2021-12-30 12:59:00|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.4|1939.2|1633
1640869150000|2021-12-30 12:59:10|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1939.6|1939.6|2380
1640869160000|2021-12-30 12:59:20|1940||1940||1940||1939.8||0
1640869170000|2021-12-30 12:59:30|1940.2|1939.8|1940|1939.8|1940.2|1940|1940|1939.6|2825
1640869180000|2021-12-30 12:59:40|1940.2|1940|1940.2|1940|1940.2|1940|1940|1940|0
1640869190000|2021-12-30 12:59:50|1940|1939.8|1940.4|1940|1940.4|1940.2|1940|1939.8|859
1640869200000|2021-12-30 13:00:00|1940.2|1940.2|1940.2|1939.8|1940.2|1940.2|1939.8|1939.6|1141
1640869220000|2021-12-30 13:00:20||1940||1940||1940||1939.8|354
1640869240000|2021-12-30 13:00:40|1940|1939.8|1940.2|1940|1940.2|1940|1940|1939.8|306
1640869250000|2021-12-30 13:00:50|1940|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.8|2089
1640869260000|2021-12-30 13:01:00|1940|1940|1940.2|1940|1940.2|1940|1940|1939.8|0
1640869290000|2021-12-30 13:01:30|||||||||4130
1640869300000|2021-12-30 13:01:40|1940|1939.8|1939.8|1939.6|1940|1939.8|1939.8|1939.6|674
1640869310000|2021-12-30 13:01:50|1940|1939.8|1940|1939.6|1940|1939.8|1940|1939.6|355
1640869320000|2021-12-30 13:02:00||1939.8||1939.6||1939.8||1939.6|0
1640869330000|2021-12-30 13:02:10|1939.8|1939.8|1940|1939.8|1940|1939.8|1939.8|1939.6|0
1640869340000|2021-12-30 13:02:20|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|842
1640869350000|2021-12-30 13:02:30|1940.4|1940.2|1940.4|1940.2|1940.6|1940.4|1940.4|1940.2|5182
1640869360000|2021-12-30 13:02:40|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940.2|1939.8|757
1640869370000|2021-12-30 13:02:50|1940.2|1940|1940.2|1940|1940.4|1940|1940|1939.8|1686
1640869380000|2021-12-30 13:03:00|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940|1939.6|376
1640869400000|2021-12-30 13:03:20|1940|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.6|2878
1640869410000|2021-12-30 13:03:30|1940||1940.2||1940.2||1940||0
1640869430000|2021-12-30 13:03:50|1940|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|702
1640869440000|2021-12-30 13:04:00|1940.2||1940.2||1940.2||1940.2||0
1640869460000|2021-12-30 13:04:20||1940||1940||1940||1940|50
1640869470000|2021-12-30 13:04:30|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|510
1640869480000|2021-12-30 13:04:40|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|129
1640869490000|2021-12-30 13:04:50|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.8|1940.4|229
1640869500000|2021-12-30 13:05:00|1940.6|1940.6|1940.8|1940.4|1940.8|1940.6|1940.6|1940.4|200
1640869520000|2021-12-30 13:05:20|1940.6|1940.2|1940.4|1940|1940.6|1940.2|1940.2|1940|1193
1640869530000|2021-12-30 13:05:30|1940.2||1940.2||1940.2||1940.2||0
1640869540000|2021-12-30 13:05:40|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|129
1640869550000|2021-12-30 13:05:50|||||||||2
1640869560000|2021-12-30 13:06:00|1940.2|1940|1940.2|1939.8|1940.2|1940|1940.2|1939.8|1924
1640869570000|2021-12-30 13:06:10|1940.4|1940|1940.4|1940.2|1940.4|1940.2|1940.4|1940|0
1640869580000|2021-12-30 13:06:20|1940.6||1940.4||1940.6||1940.4||1580
1640869600000|2021-12-30 13:06:40|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|129
1640869610000|2021-12-30 13:06:50|1940.4|1940.2|1940.6|1940.2|1940.6|1940.2|1940.4|1940.2|92
1640869620000|2021-12-30 13:07:00|1940.4||1940.4||1940.4||1940.4||15
1640869650000|2021-12-30 13:07:30||1940||1940||1940||1940|0
1640869660000|2021-12-30 13:07:40|1940.2|1940.2|1940.4|1940.2|1940.4|1940.2|1940.2|1940.2|929
1640869670000|2021-12-30 13:07:50|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|4
1640869680000|2021-12-30 13:08:00|1940.4|1940.2|1940.6|1940.2|1940.6|1940.2|1940.4|1940.2|125
1640869690000|2021-12-30 13:08:10|1940.4|1940|1940.4|1940|1940.6|1940|1940.2|1940|1196
1640869700000|2021-12-30 13:08:20|1940.2|1939.8|1940|1939.8|1940.2|1939.8|1940|1939.8|0
1640869710000|2021-12-30 13:08:30|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|0
1640869730000|2021-12-30 13:08:50|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|393
1640869740000|2021-12-30 13:09:00|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|634
1640869750000|2021-12-30 13:09:10|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940.2|1940|354
1640869770000|2021-12-30 13:09:30|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940.2|1940|131
1640869780000|2021-12-30 13:09:40|1940.6|1940.4|1940.6|1940.2|1940.6|1940.4|1940.6|1940.2|7
1640869790000|2021-12-30 13:09:50|1940.4||1940.4||1940.4||1940.4||0
1640869800000|2021-12-30 13:10:00|1940.6|1940.4|1940.6|1940.4|1940.8|1940.4|1940.6|1940.4|131
1640869850000|2021-12-30 13:10:50|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|190
1640869860000|2021-12-30 13:11:00||1940.4||1940.4||1940.4||1940.4|0
1640869880000|2021-12-30 13:11:20|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.2|1940|4575
1640869890000|2021-12-30 13:11:30|1940.2|1940|1940.2|1940|1940.4|1940.2|1940.2|1940|129
1640869900000|2021-12-30 13:11:40|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940.2|1940|500
1640869910000|2021-12-30 13:11:50||1939.8||1940||1940||1939.8|1548
1640869940000|2021-12-30 13:12:20|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|129
1640869950000|2021-12-30 13:12:30|1940.2|1940|1940|1939.8|1940.4|1940|1940|1939.8|408
1640869960000|2021-12-30 13:12:40|1940.2|1939.6|1939.2|1938.8|1940.2|1939.8|1939.2|1938.8|4775
1640869970000|2021-12-30 13:12:50|1939|1938.6|1939.4|1939.2|1939.4|1939.2|1939|1938.6|2262
1640869980000|2021-12-30 13:13:00||1939||1939.2||1939.2||1939|0
1640869990000|2021-12-30 13:13:10|1939.6|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|2268
1640870010000|2021-12-30 13:13:30|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.8|1939.4|329
1640870020000|2021-12-30 13:13:40||1939.8||1939.8||1939.8||1939.8|0
1640870030000|2021-12-30 13:13:50|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.6|0
1640870040000|2021-12-30 13:14:00|1939.8|1939.6|1939.8|1939.6|1939.8|1939.6|1939.8|1939.4|129
1640870060000|2021-12-30 13:14:20|1939.6|1939.4|1939.6|1939.4|1939.8|1939.4|1939.6|1939.4|501
1640870070000|2021-12-30 13:14:30|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939.2|1939|129
1640870090000|2021-12-30 13:14:50|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|129
1640870100000|2021-12-30 13:15:00|1939.6|1939.4|1940|1939.6|1940|1939.6|1939.6|1939.4|1917
1640870120000|2021-12-30 13:15:20||1939.4||1939.6||1939.6||1939.4|0
1640870130000|2021-12-30 13:15:30|1939.8|1939.4|1939.8|1939.6|1939.8|1939.6|1939.6|1939.4|2079
1640870140000|2021-12-30 13:15:40||1939.4||1939.4||1939.4||1939.4|175
1640870150000|2021-12-30 13:15:50|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|428
1640870170000|2021-12-30 13:16:10|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|10
1640870190000|2021-12-30 13:16:30|1939|1938.8|1939|1938.6|1939|1938.8|1939|1938.6|11632
1640870210000|2021-12-30 13:16:50|1938.8|1938.8|1939.2|1938.8|1939.2|1938.8|1938.8|1938.8|244
1640870220000|2021-12-30 13:17:00|1939||1939||1939.2||1939||0
1640870230000|2021-12-30 13:17:10|1939.2|1939|1939.4|1939|1939.4|1939.2|1939.2|1939|344
1640870250000|2021-12-30 13:17:30|1939.6|1939.2|1939.6|1939.2|1939.6|1939.2|1939.6|1939.2|0
1640870260000|2021-12-30 13:17:40|1939.4||1939.4||1939.4||1939.4||0
1640870270000|2021-12-30 13:17:50|1939.2|1939|1939.2|1939|1939.4|1939|1939.2|1938.8|866
1640870300000|2021-12-30 13:18:20|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.6|112
1640870330000|2021-12-30 13:18:50|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|396
1640870360000|2021-12-30 13:19:20|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|469
1640870380000|2021-12-30 13:19:40|1938.8|1938.6|1938.8|1938.4|1938.8|1938.6|1938.8|1938.4|1467
1640870390000|2021-12-30 13:19:50|1938.6|1938.2|1938.2|1938|1938.6|1938.2|1938.2|1938|2789
1640870400000|2021-12-30 13:20:00|1938|1937.8|1938.4|1938|1938.4|1938|1938|1937.8|282
1640870410000|2021-12-30 13:20:10|1938.2|1937.8|1938.4|1938|1938.4|1938|1938.2|1937.8|0
1640870420000|2021-12-30 13:20:20|1938.2||1938.4||1938.4||1938.2||0
1640870450000|2021-12-30 13:20:50|1938.2||1938.2||1938.2||1938.2||0
1640870460000|2021-12-30 13:21:00|1938|1937.8|1938.2|1938|1938.4|1938|1938|1937.8|3158
1640870470000|2021-12-30 13:21:10|1938.4|1938.2|1938.4|1938|1938.4|1938.2|1938.4|1938|0
1640870480000|2021-12-30 13:21:20||1938.2||1938||1938.2||1938|0
1640870490000|2021-12-30 13:21:30|1938.2|1938.2|1938.4|1938.2|1938.4|1938.2|1938.2|1938|500
1640870500000|2021-12-30 13:21:40|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|129
1640870510000|2021-12-30 13:21:50|1938|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.6|1296
1640870520000|2021-12-30 13:22:00|1938|1937.8|1938|1937.6|1938|1937.8|1938|1937.6|1422
1640870530000|2021-12-30 13:22:10|1937.8|1937.8|1937.8|1937.6|1938|1937.8|1937.8|1937.6|38
1640870540000|2021-12-30 13:22:20|1938||1938||1938||1938||0
1640870550000|2021-12-30 13:22:30|1937.8||1937.8||1937.8||1937.8||0
1640870560000|2021-12-30 13:22:40||1937.4||1937.6||1937.6||1937.4|0
1640870570000|2021-12-30 13:22:50|1938|1937.8|1937.6|1937.4|1938|1937.8|1937.6|1937.4|130
1640870580000|2021-12-30 13:23:00||1937.2||1937.2||1937.2||1937.2|0
1640870590000|2021-12-30 13:23:10|1937.8|1937.4|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|500
1640870630000|2021-12-30 13:23:50|1937.6||1937.6||1937.6||1937.6||0
1640870640000|2021-12-30 13:24:00|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|130
1640870650000|2021-12-30 13:24:10|1937.6|1937.2|1937.8|1937.4|1937.8|1937.4|1937.4|1937.2|500
1640870670000|2021-12-30 13:24:30|1937.6|1937.2|1937.4|1937.2|1937.6|1937.2|1937.4|1937.2|0
1640870680000|2021-12-30 13:24:40|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.2|11
1640870710000|2021-12-30 13:25:10|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.2|1937|3511
1640870720000|2021-12-30 13:25:20|1937.6|1937.2|1937.6|1937.2|1937.6|1937.4|1937.6|1937.2|1066
1640870730000|2021-12-30 13:25:30|1937.8|1937.4|1937.8|1937.4|1938|1937.6|1937.8|1937.4|1115
1640870740000|2021-12-30 13:25:40||1937.6||1937.6||1937.6||1937.6|0
1640870750000|2021-12-30 13:25:50|1937.6|1937.4|1937.8|1937.4|1937.8|1937.4|1937.6|1937.4|132
1640870760000|2021-12-30 13:26:00|1937.6||1937.6||1937.6||1937.6||0
1640870770000|2021-12-30 13:26:10|1937.8|1937.6|1937.8|1937.4|1937.8|1937.6|1937.8|1937.4|213
1640870790000|2021-12-30 13:26:30||1937.6||1937.6||1937.6||1937.6|0
1640870810000|2021-12-30 13:26:50|1938|1937.8|1938|1937.8|1938.2|1938|1938|1937.8|2418
1640870860000|2021-12-30 13:27:40|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|429
1640870870000|2021-12-30 13:27:50|1938.2|1938|1938.2|1937.8|1938.2|1938|1938.2|1937.8|133
1640870910000|2021-12-30 13:28:30|1938.4|1938|1938.4|1938.2|1938.6|1938.2|1938.4|1938|783
1640870940000|2021-12-30 13:29:00|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1331
1640870960000|2021-12-30 13:29:20|1938.4|1938.2|1938.6|1938.2|1938.6|1938.2|1938.4|1938|1000
1640870970000|2021-12-30 13:29:30|1938.4||1938.4||1938.6||1938.4||0
1640870980000|2021-12-30 13:29:40|1938.6|1938.4|1938.8|1938.6|1938.8|1938.6|1938.6|1938.4|600
1640871000000|2021-12-30 13:30:00|1939|1938.8|1939.4|1939.2|1939.6|1939.2|1939|1938.8|508
1640871010000|2021-12-30 13:30:10|1939.2|1938.8|1939.2|1938.8|1939.2|1938.8|1939.2|1938.8|1137
1640871020000|2021-12-30 13:30:20|1939.4|1939|1939.6|1939.2|1939.6|1939.2|1939.4|1939|832
1640871030000|2021-12-30 13:30:30|1939.8|1939.4|1940|1939.6|1940|1939.8|1939.6|1939.4|895
1640871040000|2021-12-30 13:30:40|1940.4|1939.8|1939.6|1939.4|1940.4|1939.8|1939.6|1939.4|1422
1640871050000|2021-12-30 13:30:50|1939.8||1939.8||1939.8||1939.8||76
1640871070000|2021-12-30 13:31:10||1939.6||1939.6||1939.6||1939.6|0
1640871080000|2021-12-30 13:31:20|1940|1939.8|1940|1939.6|1940.2|1939.8|1940|1939.6|189
1640871090000|2021-12-30 13:31:30|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|1940.2|1939.8|640
1640871100000|2021-12-30 13:31:40|1940|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.6|0
1640871110000|2021-12-30 13:31:50|||||||||1
1640871120000|2021-12-30 13:32:00|1939.6|1939.4|1939.8|1939.4|1940|1939.6|1939.6|1939.4|6224
1640871130000|2021-12-30 13:32:10|1939.6|1939.2|1939.4|1939.2|1939.6|1939.2|1939.4|1939|1105
1640871150000|2021-12-30 13:32:30|1939.6|1939.4|1939.8|1939.2|1939.8|1939.4|1939.6|1939.2|145
1640871170000|2021-12-30 13:32:50||1939.4||1939.6||1939.6||1939.4|0
1640871180000|2021-12-30 13:33:00|1940|1939.8|1940.2|1939.8|1940.2|1940|1940|1939.8|3397
1640871190000|2021-12-30 13:33:10|1940.4|1940|1940.4|1940.2|1940.6|1940.2|1940.4|1940|0
1640871200000|2021-12-30 13:33:20||1940||1940||1940||1940|0
1640871220000|2021-12-30 13:33:40|1940.6|1940.2|1940.6|1940.4|1940.8|1940.4|1940.6|1940.2|129
1640871230000|2021-12-30 13:33:50|1940.4|1940.2|1940.4|1940|1940.6|1940.4|1940.2|1940|1629
1640871240000|2021-12-30 13:34:00|1940.2|1940.2|1940.6|1940.2|1940.6|1940.2|1940.2|1940.2|0
1640871250000|2021-12-30 13:34:10|1941|1940.4|1941.2|1940.8|1941.2|1941|1941|1940.4|4419
1640871260000|2021-12-30 13:34:20|1941|1941|1941.2|1940.8|1941.2|1941|1941|1940.8|6
1640871270000|2021-12-30 13:34:30|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1941|0
1640871280000|2021-12-30 13:34:40|1941.6||1941.4||1941.6||1941.4||0
1640871290000|2021-12-30 13:34:50|1941.2|1940.8|1941|1940.8|1941.2|1940.8|1941|1940.8|524
1640871300000|2021-12-30 13:35:00|1941.2|1941|1941.4|1941|1941.4|1941|1941.2|1940.8|129
1640871310000|2021-12-30 13:35:10||1941.2||1941.2||1941.2||1941.2|506
1640871320000|2021-12-30 13:35:20|1941.2|1941|1941|1940.8|1941.4|1941|1941|1940.8|1432
1640871330000|2021-12-30 13:35:30|1940.8|1940.6|1941.2|1941|1941.2|1941|1940.8|1940.6|766
1640871340000|2021-12-30 13:35:40||1940.8||1940.8||1940.8||1940.8|0
1640871350000|2021-12-30 13:35:50|1941|1940.6|1941.2|1941|1941.2|1941|1941|1940.6|294
1640871370000|2021-12-30 13:36:10|1941|1940.8|1941.2|1940.8|1941.2|1940.8|1941|1940.8|1008
1640871380000|2021-12-30 13:36:20|1941|1941|1941.2|1940.8|1941.2|1941|1941|1940.8|0
1640871390000|2021-12-30 13:36:30|1941|1941|1941|1940.8|1941|1941|1941|1940.8|430
1640871400000|2021-12-30 13:36:40|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|0
1640871410000|2021-12-30 13:36:50|1941.4|1941.2|1941.2|1940.8|1941.4|1941.2|1941|1940.8|396
1640871420000|2021-12-30 13:37:00|1941|1940.6|1940.8|1940.6|1941|1940.8|1940.8|1940.4|0
1640871430000|2021-12-30 13:37:10|1941||1941||1941||1941||0
1640871440000|2021-12-30 13:37:20|1940.8|1940.4|1940.6|1940.4|1940.8|1940.4|1940.6|1940.4|7
1640871450000|2021-12-30 13:37:30|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.4|129
1640871460000|2021-12-30 13:37:40|1941|1940.8|1941.2|1940.8|1941.2|1941|1941|1940.8|700
1640871470000|2021-12-30 13:37:50||1941||1940.8||1941||1940.8|0
1640871480000|2021-12-30 13:38:00|1941|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.6|428
1640871510000|2021-12-30 13:38:30|1941|1940.8|1941|1940.6|1941.2|1941|1940.8|1940.6|0
1640871520000|2021-12-30 13:38:40|1940.8|1940.4|1940.8|1940.4|1940.8|1940.6|1940.6|1940.2|0
1640871530000|2021-12-30 13:38:50||1940.6||1940.4||1940.6||1940.4|0
1640871550000|2021-12-30 13:39:10|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940.2|129
1640871560000|2021-12-30 13:39:20|1940.6|1940.4|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|0
1640871570000|2021-12-30 13:39:30|1940.4||1940.4||1940.4||1940.4||200
1640871590000|2021-12-30 13:39:50|1940.6|1940.4|1940.8|1940.4|1940.8|1940.4|1940.6|1940.4|148
1640871600000|2021-12-30 13:40:00|1940.6||1940.6||1940.6||1940.6||0
1640871610000|2021-12-30 13:40:10|1940.4|1940.2|1940.8|1940.4|1940.8|1940.4|1940.4|1940.2|891
1640871620000|2021-12-30 13:40:20|1940.6|1940.2|1940.4|1940.2|1940.6|1940.2|1940.4|1940.2|0
1640871630000|2021-12-30 13:40:30||1940||1940.2||1940.2||1940|1240
1640871640000|2021-12-30 13:40:40|1940.2|1940|1940|1939.6|1940.4|1940|1939.8|1939.6|3605
1640871650000|2021-12-30 13:40:50||1939.8||1939.8||1939.8||1939.8|0
1640871660000|2021-12-30 13:41:00|1940.2|1940|1940.4|1940|1940.4|1940|1940.2|1940|847
1640871680000|2021-12-30 13:41:20|1940.2|1939.8|1940|1939.8|1940.2|1939.8|1940|1939.8|130
1640871690000|2021-12-30 13:41:30||1939.6||1939.6||1939.8||1939.6|131
1640871710000|2021-12-30 13:41:50|1939.8||1939.8||1939.8||1939.8||35
1640871720000|2021-12-30 13:42:00|||||||||427
1640871730000|2021-12-30 13:42:10|1939.6|1939.4|1939.8|1939.6|1939.8|1939.6|1939.6|1939.4|1261
1640871740000|2021-12-30 13:42:20|1939.6|1939.4|1939.8|1939.4|1939.8|1939.4|1939.6|1939.4|1
1640871750000|2021-12-30 13:42:30||1939.6||1939.4||1939.6||1939.4|0
1640871760000|2021-12-30 13:42:40|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|0
1640871770000|2021-12-30 13:42:50|1939.6|1939.6|1939.8|1939.4|1939.8|1939.6|1939.6|1939.4|138
1640871780000|2021-12-30 13:43:00||1939.6||1939.6||1939.6||1939.6|0
1640871810000|2021-12-30 13:43:30|1940|1939.8|1940|1939.8|1940|1939.8|1940|1939.8|9
1640871820000|2021-12-30 13:43:40|1940.2|1940|1940|1939.8|1940.2|1940|1940|1939.8|1971
1640871830000|2021-12-30 13:43:50|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|129
1640871840000|2021-12-30 13:44:00|1940|1939.8|1940.4|1940|1940.4|1940|1940|1939.8|465
1640871850000|2021-12-30 13:44:10||1940.2||1940.2||1940.2||1940|0
1640871860000|2021-12-30 13:44:20|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|0
1640871870000|2021-12-30 13:44:30|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|10002
1640871900000|2021-12-30 13:45:00|1940.2|1940|1940.2|1940|1940.2|1940.2|1940.2|1940|129
1640871920000|2021-12-30 13:45:20|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|133
1640871940000|2021-12-30 13:45:40|1940.6|1940.4|1941|1940.6|1941.2|1940.6|1940.6|1940.4|753
1640871950000|2021-12-30 13:45:50|1941.2||1941||1941.2||1941||0
1640871960000|2021-12-30 13:46:00|1940.8|1940.4|1940.6|1940.2|1941|1940.6|1940.4|1940.2|8818
1640871970000|2021-12-30 13:46:10||1940.4||1940.2||1940.4||1940.2|0
1640871990000|2021-12-30 13:46:30|1940.4||1940.4||1940.4||1940.4||0
1640872010000|2021-12-30 13:46:50|||||||||200
1640872020000|2021-12-30 13:47:00|1940.2|1940|1940.4|1940.2|1940.4|1940.2|1940.2|1940|1290
1640872050000|2021-12-30 13:47:30|1940.6|1940.4|1940.8|1940.6|1940.8|1940.6|1940.6|1940.4|700
1640872080000|2021-12-30 13:48:00|1941|1940.8|1941|1940.6|1941|1940.8|1941|1940.6|0
1640872090000|2021-12-30 13:48:10|1940.8|1940.4|1940.6|1940.4|1940.8|1940.4|1940.6|1940.2|659
1640872100000|2021-12-30 13:48:20|1940.4|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|260
1640872110000|2021-12-30 13:48:30||1940.4||1940.2||1940.4||1940.2|0
1640872120000|2021-12-30 13:48:40|1940.4||1940.6||1940.6||1940.4||0
1640872130000|2021-12-30 13:48:50||1940.4||1940.2||1940.4||1940.2|0
1640872140000|2021-12-30 13:49:00|1940.4|1940.4|1940.4|1940.2|1940.6|1940.4|1940.4|1940.2|0
1640872150000|2021-12-30 13:49:10|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|130
1640872160000|2021-12-30 13:49:20||1940.2||1940.2||1940.4||1940.2|0
1640872170000|2021-12-30 13:49:30|1940.4|1940.4|1940.6|1940.4|1940.6|1940.4|1940.4|1940.2|0
1640872180000|2021-12-30 13:49:40|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|771
1640872190000|2021-12-30 13:49:50|1940.8|1940.6|1941.2|1940.8|1941.2|1940.8|1940.8|1940.6|2213
1640872200000|2021-12-30 13:50:00|1941.4|1941|1941.6|1941.2|1941.6|1941.2|1941.4|1941|1944
1640872210000|2021-12-30 13:50:10|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1941|1474
1640872220000|2021-12-30 13:50:20||1941.2||1941.2||1941.2||1941.2|0
1640872240000|2021-12-30 13:50:40|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|340
1640872250000|2021-12-30 13:50:50|1941.4|1941.2|1941.6|1941.2|1941.8|1941.6|1941.4|1941.2|3122
1640872270000|2021-12-30 13:51:10|1941.8|1941.4|1941.6|1941.4|1941.8|1941.4|1941.6|1941.4|0
1640872280000|2021-12-30 13:51:20|1941.4|1941.2|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|2249
1640872290000|2021-12-30 13:51:30|1941.8|1941.2|1941.8|1941.6|1942|1941.6|1941.6|1941.2|299
1640872300000|2021-12-30 13:51:40|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.6|1941.4|402
1640872310000|2021-12-30 13:51:50|1942|1941.6|1941.8|1941.6|1942|1941.6|1941.8|1941.6|0
1640872320000|2021-12-30 13:52:00|1942|1941.8|1942|1941.6|1942|1941.8|1941.8|1941.6|320
1640872330000|2021-12-30 13:52:10|1941.8||1942||1942||1941.8||0
1640872340000|2021-12-30 13:52:20||1941.8||1941.8||1941.8||1941.6|0
1640872360000|2021-12-30 13:52:40|1941.8|1941.6|1941.8|1941.6|1942|1941.6|1941.8|1941.6|3446
1640872380000|2021-12-30 13:53:00|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|129
1640872390000|2021-12-30 13:53:10|1941.8|1941.6|1941.8|1941.6|1942|1941.8|1941.8|1941.6|2299
1640872400000|2021-12-30 13:53:20|1941.6|1941.4|1941.8|1941.4|1941.8|1941.4|1941.4|1941.2|1079
1640872410000|2021-12-30 13:53:30||1941.6||1941.4||1941.6||1941.4|0
1640872420000|2021-12-30 13:53:40|1941.6|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941.2|0
1640872430000|2021-12-30 13:53:50|1941.4|1941.4|1941.4|1941.2|1941.6|1941.4|1941.4|1941.2|129
1640872440000|2021-12-30 13:54:00|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|129
1640872450000|2021-12-30 13:54:10|1941.8|1941.4|1941.8|1941.4|1942|1941.6|1941.8|1941.4|1638
1640872460000|2021-12-30 13:54:20|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.8|1941.4|0
1640872480000|2021-12-30 13:54:40||1941.6||1941.6||1941.6||1941.6|0
1640872500000|2021-12-30 13:55:00|1942|1941.4|1942|1941.8|1942|1941.8|1942|1941.4|400
1640872520000|2021-12-30 13:55:20|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|1291
1640872530000|2021-12-30 13:55:30|1942|1941.8|1942.4|1942|1942.4|1942|1942|1941.8|5002
1640872540000|2021-12-30 13:55:40|1942.6|1942.2|1942.8|1942.4|1942.8|1942.4|1942.6|1942.2|250
1640872550000|2021-12-30 13:55:50|1942.6|1942.2|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|1
1640872560000|2021-12-30 13:56:00|1942.6|1942.4|1942.6|1942.2|1942.6|1942.4|1942.6|1942.2|129
1640872570000|2021-12-30 13:56:10||1942.4||1942.4||1942.4||1942.4|0
1640872580000|2021-12-30 13:56:20|1942.4|1942.2|1942.6|1942.2|1942.6|1942.4|1942.4|1942.2|2129
1640872590000|2021-12-30 13:56:30||1942.4||1942.4||1942.4||1942.2|2681
1640872600000|2021-12-30 13:56:40|1942.4|1942.2|1942.2|1941.8|1942.4|1942.2|1942.2|1941.8|1141
1640872610000|2021-12-30 13:56:50||1942||1941.8||1942||1941.8|0
1640872620000|2021-12-30 13:57:00||1942||1941.8||1942||1941.8|0
1640872630000|2021-12-30 13:57:10||1942||1942||1942||1942|0
1640872650000|2021-12-30 13:57:30|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|129
1640872660000|2021-12-30 13:57:40|1942.6|1942.4|1942.6|1942.4|1942.8|1942.6|1942.6|1942.4|4826
1640872670000|2021-12-30 13:57:50|1942.8|1942.6|1942.8|1942.4|1942.8|1942.6|1942.8|1942.4|0
1640872680000|2021-12-30 13:58:00||1942.6||1942.4||1942.6||1942.4|0
1640872690000|2021-12-30 13:58:10||1942.6||1942.4||1942.6||1942.4|0
1640872700000|2021-12-30 13:58:20||1942.6||1942.6||1942.6||1942.6|0
1640872710000|2021-12-30 13:58:30|1942.6|1942.4|1942.8|1942.6|1943|1942.8|1942.6|1942.4|2121
1640872720000|2021-12-30 13:58:40|1943||1942.8||1943||1942.8||0
1640872730000|2021-12-30 13:58:50|1943|1942.8|1943|1942.6|1943|1942.8|1943|1942.6|9
1640872740000|2021-12-30 13:59:00|1942.8|1942.4|1942.8|1942.6|1942.8|1942.6|1942.6|1942.4|1
1640872750000|2021-12-30 13:59:10|1943|1942.8|1943|1942.8|1943|1942.8|1943|1942.8|0
1640872760000|2021-12-30 13:59:20|1942.8|1942.6|1942.8|1942.6|1943|1942.6|1942.8|1942.4|2129
1640872770000|2021-12-30 13:59:30|1943|1942.4|1943|1942.6|1943|1942.6|1942.8|1942.4|500
1640872780000|2021-12-30 13:59:40||1942.8||1942.8||1942.8||1942.6|258
1640872790000|2021-12-30 13:59:50|1942.8|1942.6|1942.6|1942.4|1943|1942.6|1942.6|1942.4|1096
1640872800000|2021-12-30 14:00:00|1942.8|1942.2|1942.6|1942.4|1942.8|1942.6|1942.6|1942.2|260
1640872810000|2021-12-30 14:00:10|1942.8|1942.2|1942.2|1941.8|1942.8|1942.2|1942|1941.8|4163
1640872820000|2021-12-30 14:00:20|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.8|1941.4|0
1640872830000|2021-12-30 14:00:30|1941.6|1941.2|1941.6|1941.2|1941.6|1941.2|1941.2|1941|12974
1640872840000|2021-12-30 14:00:40|1941.4|1941|1941.8|1941.6|1942|1941.6|1941.4|1941|1229
1640872850000|2021-12-30 14:00:50|1942|1941.8|1942.4|1942|1942.4|1942.2|1942|1941.8|674
1640872860000|2021-12-30 14:01:00|1942.2||1942.4||1942.4||1942.2||57
1640872870000|2021-12-30 14:01:10|1942.6|1942.2|1942.6|1942.4|1942.6|1942.4|1942.6|1942.2|10
1640872880000|2021-12-30 14:01:20|||||||||129
1640872890000|2021-12-30 14:01:30|1942.4|1942.2|1942.4|1942.2|1942.4|1942.2|1942.4|1942|102
1640872900000|2021-12-30 14:01:40|1942.6|1942|1942.6|1942.4|1942.6|1942.4|1942.6|1942|915
1640872910000|2021-12-30 14:01:50|1942.4|1942.2|1942.6|1942.2|1942.6|1942.2|1942.4|1942.2|129
1640872920000|2021-12-30 14:02:00|1942.4|1942.4|1942.6|1942|1942.6|1942.4|1942.4|1942|4626
1640872930000|2021-12-30 14:02:10|1942.4|1942.2|1942.4|1942|1942.4|1942.2|1942.4|1942|0
1640872940000|2021-12-30 14:02:20|1942.2|1942.2|1942.4|1942.2|1942.4|1942.2|1942.2|1942.2|571
1640872970000|2021-12-30 14:02:50|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|1942.6|1942.4|335
1640872980000|2021-12-30 14:03:00|1942.8|1942.6|1943.2|1942.8|1943.2|1943|1942.8|1942.6|1305
1640872990000|2021-12-30 14:03:10|1943||1943||1943.2||1943||0
1640873000000|2021-12-30 14:03:20|1943.2|1943|1943.4|1943.2|1943.6|1943.4|1943.2|1943|2867
1640873010000|2021-12-30 14:03:30|1943.2|1943|1943.4|1943|1943.4|1943|1943.2|1943|2003
1640873030000|2021-12-30 14:03:50|1943.2|1943.2|1943.4|1943|1943.4|1943.2|1943.2|1943|1262
1640873040000|2021-12-30 14:04:00|1943.2|1942.8|1942.8|1942.6|1943.2|1942.8|1942.8|1942.6|2137
1640873050000|2021-12-30 14:04:10|1943|1942.8|1943|1942.6|1943.2|1942.8|1942.8|1942.6|1451
1640873060000|2021-12-30 14:04:20|1943.2|1942.8|1943|1942.8|1943.2|1942.8|1943|1942.8|0
1640873090000|2021-12-30 14:04:50|1943.2|1943|1943|1942.8|1943.2|1943|1943|1942.8|2248
1640873100000|2021-12-30 14:05:00|1943.2|1943|1943.2|1942.8|1943.2|1943|1943|1942.8|1611
1640873110000|2021-12-30 14:05:10|1943|1942.6|1942.8|1942.6|1943|1942.6|1942.8|1942.6|0
1640873120000|2021-12-30 14:05:20|1943||1943||1943||1942.8||0
1640873130000|2021-12-30 14:05:30|1943.2|1942.8|1942.8|1942.6|1943.2|1942.8|1942.8|1942.6|1186
1640873140000|2021-12-30 14:05:40|1942.6|1942.4|1942.4|1942.2|1942.8|1942.4|1942.4|1942.2|7483
1640873150000|2021-12-30 14:05:50|1942.6|1942.4|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|2058
1640873160000|2021-12-30 14:06:00|1942.6|1942.4|1942.4|1942|1942.6|1942.4|1942.4|1942|387
1640873170000|2021-12-30 14:06:10|1942.6|1942.2|1942.6|1942.4|1942.6|1942.4|1942.6|1942.2|500
1640873180000|2021-12-30 14:06:20|1942.4|1942.2|1942.2|1942|1942.4|1942.2|1942.2|1942|3183
1640873190000|2021-12-30 14:06:30|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|5475
1640873200000|2021-12-30 14:06:40|1942.2|1942|1942.2|1941.8|1942.2|1942|1942.2|1941.8|129
1640873210000|2021-12-30 14:06:50||1942||1942||1942||1942|0
1640873220000|2021-12-30 14:07:00|1942|1941.8|1942.2|1941.8|1942.2|1941.8|1942|1941.8|1629
1640873230000|2021-12-30 14:07:10|1942||1942||1942||1942||0
1640873240000|2021-12-30 14:07:20|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|4130
1640873260000|2021-12-30 14:07:40|||||||||200
1640873270000|2021-12-30 14:07:50|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|52
1640873280000|2021-12-30 14:08:00||1941.6||1941.6||1941.6||1941.6|0
1640873290000|2021-12-30 14:08:10|1941.6|1941.4|1941.6|1941.4|1941.8|1941.6|1941.6|1941.2|1137
1640873310000|2021-12-30 14:08:30|1941.4|1941.2|1941.4|1941.2|1941.4|1941.2|1941.4|1941.2|500
1640873320000|2021-12-30 14:08:40|1941.6||1941.6||1941.6||1941.6||0
1640873330000|2021-12-30 14:08:50|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1941|129
1640873340000|2021-12-30 14:09:00|1941.2||1941.2||1941.2||1941.2||0
1640873350000|2021-12-30 14:09:10|1941.4|1941.2|1941.4|1941.2|1941.4|1941.2|1941.4|1941|0
1640873360000|2021-12-30 14:09:20|1941.2|1941|1941.4|1941.2|1941.4|1941.2|1941.2|1941|0
1640873370000|2021-12-30 14:09:30|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|27
1640873390000|2021-12-30 14:09:50|1941|1940.8|1941|1940.8|1941.2|1941|1941|1940.8|1165
1640873400000|2021-12-30 14:10:00|1941.2|1940.6|1941.2|1940.8|1941.2|1941|1941.2|1940.6|1928
1640873410000|2021-12-30 14:10:10|1941||1941||1941.2||1941||0
1640873420000|2021-12-30 14:10:20|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|391
1640873430000|2021-12-30 14:10:30||1940.8||1940.8||1941||1940.8|150
1640873450000|2021-12-30 14:10:50|1941.4|1941|1941.2|1941|1941.4|1941|1941.2|1941|2783
1640873460000|2021-12-30 14:11:00|1941.4|1940.8|1941.2|1941|1941.4|1941.2|1941.2|1940.8|1577
1640873470000|2021-12-30 14:11:10|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.6|3168
1640873480000|2021-12-30 14:11:20|1940.8|1940.6|1941|1940.6|1941|1940.8|1940.8|1940.6|500
1640873490000|2021-12-30 14:11:30||1940.8||1940.6||1940.8||1940.6|0
1640873500000|2021-12-30 14:11:40|1940.8||1940.8||1940.8||1940.8||0
1640873510000|2021-12-30 14:11:50|1941|1940.8|1941|1940.6|1941|1940.8|1940.8|1940.6|4353
1640873520000|2021-12-30 14:12:00|1940.8|1940.8|1940.8|1940.4|1941|1940.8|1940.6|1940.4|2393
1640873530000|2021-12-30 14:12:10|1941|1940.6|1940.8|1940.4|1941|1940.6|1940.8|1940.4|0
1640873540000|2021-12-30 14:12:20||1940.6||1940.6||1940.6||1940.6|0
1640873570000|2021-12-30 14:12:50|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|232
1640873580000|2021-12-30 14:13:00|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|154
1640873620000|2021-12-30 14:13:40|1941|1940.8|1941.2|1941|1941.4|1941|1941|1940.8|1919
1640873650000|2021-12-30 14:14:10|1941.4|1941.2|1941.8|1941.6|1941.8|1941.6|1941.4|1941.2|1000
1640873660000|2021-12-30 14:14:20|1941.6|1941.4|1941.6|1941.4|1941.6|1941.6|1941.6|1941.4|1307
1640873670000|2021-12-30 14:14:30|1941.8|1941.6|1941.8|1941.4|1941.8|1941.6|1941.8|1941.4|0
1640873680000|2021-12-30 14:14:40|1942|1941.6|1941.8|1941.4|1942|1941.6|1941.8|1941.4|0
1640873690000|2021-12-30 14:14:50|1942|1941.6|1941.8|1941.6|1942|1941.8|1941.6|1941.4|3642
1640873700000|2021-12-30 14:15:00|1942|1941.4|1941.8|1941.6|1942|1941.6|1941.8|1941.4|52
1640873710000|2021-12-30 14:15:10|1941.6|1939.8|1941|1940.6|1941.6|1941|1940|1939.6|122579
1640873720000|2021-12-30 14:15:20|1940.8|1940.4|1940.8|1940.6|1940.8|1940.6|1940.8|1940.4|106
1640873730000|2021-12-30 14:15:30|1941|1940.8|1941.6|1941.2|1941.6|1941.2|1941|1940.6|1880
1640873740000|2021-12-30 14:15:40|1941.4|1941.4|1941.6|1941.4|1941.6|1941.4|1941.4|1941.2|0
1640873760000|2021-12-30 14:16:00|1941.4|1941.2|1941.8|1941.6|1941.8|1941.6|1941.4|1941.2|496
1640873770000|2021-12-30 14:16:10|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.4|1941.2|2750
1640873780000|2021-12-30 14:16:20|1941.6|1941.2|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|0
1640873790000|2021-12-30 14:16:30|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|94
1640873800000|2021-12-30 14:16:40|1942.4|1941.8|1942.4|1942.2|1942.6|1942.2|1942.4|1941.8|16507
1640873810000|2021-12-30 14:16:50|1942.6|1942.4|1942.6|1942.4|1942.8|1942.6|1942.6|1942.2|77
1640873820000|2021-12-30 14:17:00||1942.2||1942.4||1942.4||1942.2|0
1640873830000|2021-12-30 14:17:10|1942.4|1942.2|1942.4|1942.2|1942.6|1942.4|1942.4|1942.2|560
1640873850000|2021-12-30 14:17:30|1942.2|1942|1942.2|1942|1942.2|1942|1942.2|1942|604
1640873860000|2021-12-30 14:17:40||1941.8||1941.8||1941.8||1941.8|0
1640873870000|2021-12-30 14:17:50|1942|1942|1942|1941.8|1942|1942|1942|1941.8|0
1640873880000|2021-12-30 14:18:00|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.2|5212
1640873890000|2021-12-30 14:18:10|1941.6|1941.4|1941.6|1941.2|1941.6|1941.4|1941.6|1941.2|482
1640873900000|2021-12-30 14:18:20|1941.8|1941.4|1941.8|1941.4|1941.8|1941.4|1941.8|1941.2|0
1640873910000|2021-12-30 14:18:30|1941.6|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941|2130
1640873920000|2021-12-30 14:18:40|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|129
1640873930000|2021-12-30 14:18:50|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.2|0
1640873940000|2021-12-30 14:19:00|1941.6|1941.6|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|974
1640873950000|2021-12-30 14:19:10|1942|1941.8|1942.4|1942|1942.4|1942|1942|1941.8|809
1640873960000|2021-12-30 14:19:20|1942.2||1942.2||1942.4||1942.2||0
1640873970000|2021-12-30 14:19:30|1942|1941.8|1942.2|1942|1942.2|1942|1942|1941.8|691
1640873980000|2021-12-30 14:19:40|1942|1941.8|1941.6|1941.4|1942|1941.8|1941.6|1941.4|1045
1640873990000|2021-12-30 14:19:50|1941.8||1941.8||1941.8||1941.8||1
1640874000000|2021-12-30 14:20:00|1941.6|1941.2|1941.4|1941|1941.6|1941.4|1941.4|1941|1830
1640874010000|2021-12-30 14:20:10|1941.2|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|259
1640874020000|2021-12-30 14:20:20|1941.2|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|2053
1640874030000|2021-12-30 14:20:30|1941.2|1940.8|1941.4|1941.2|1941.4|1941.2|1941.2|1940.8|0
1640874040000|2021-12-30 14:20:40||1941||1941||1941.2||1941|0
1640874050000|2021-12-30 14:20:50|1941.2||1941.2||1941.2||1941.2||0
1640874060000|2021-12-30 14:21:00|1941|1940.8|1940.8|1940.4|1941|1940.8|1940.8|1940.2|3334
1640874070000|2021-12-30 14:21:10|1940.6||1940.6||1940.6||1940.6||0
1640874080000|2021-12-30 14:21:20|1940.8|1940.6|1940.8|1940.4|1940.8|1940.6|1940.8|1940.4|129
1640874090000|2021-12-30 14:21:30|1940.6|1940.2|1941|1940.8|1941.2|1940.8|1940.6|1940.2|840
1640874100000|2021-12-30 14:21:40|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1940.8|0
1640874120000|2021-12-30 14:22:00|1941|1940.8|1941|1940.6|1941|1941|1941|1940.6|0
1640874130000|2021-12-30 14:22:10|1940.8|1940.8|1941|1940.8|1941|1940.8|1940.8|1940.8|129
1640874140000|2021-12-30 14:22:20|1940.8|1940.6|1941|1940.6|1941|1940.8|1940.8|1940.6|2
1640874150000|2021-12-30 14:22:30||1940.8||1940.6||1940.8||1940.6|0
1640874160000|2021-12-30 14:22:40|1940.8||1940.8||1941||1940.8||0
1640874230000|2021-12-30 14:23:50|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.6|629
1640874240000|2021-12-30 14:24:00|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|761
1640874250000|2021-12-30 14:24:10|1941.4|1941.2|1941.2|1941|1941.4|1941.2|1941.2|1941|1138
1640874260000|2021-12-30 14:24:20|1941.4|1941.2|1941.6|1941.2|1941.6|1941.2|1941.4|1941.2|689
1640874270000|2021-12-30 14:24:30|1941.4|1941|1941.4|1941|1941.4|1941|1941.2|1940.8|0
1640874290000|2021-12-30 14:24:50||1941.2||1941.2||1941.2||1941.2|0
1640874300000|2021-12-30 14:25:00|1941.2|1941|1941|1940.8|1941.2|1941|1941|1940.8|312
1640874310000|2021-12-30 14:25:10|1940.8|1940.6|1940.8|1940.6|1941|1940.8|1940.8|1940.6|1
1640874320000|2021-12-30 14:25:20|1941|1940.8|1941|1940.8|1941|1940.8|1941|1940.8|129
1640874330000|2021-12-30 14:25:30|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|1007
1640874340000|2021-12-30 14:25:40|1941|1940.8|1941|1940.8|1941.2|1940.8|1941|1940.8|0
1640874350000|2021-12-30 14:25:50|1941.2|1940.6|1941|1940.6|1941.2|1940.8|1940.8|1940.6|139
1640874360000|2021-12-30 14:26:00|1940.8|1940.4|1940.6|1940.4|1940.8|1940.4|1940.4|1940.2|3083
1640874370000|2021-12-30 14:26:10|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|1940.4|1940.2|753
1640874380000|2021-12-30 14:26:20|1940.6|1940.4|1940.6|1940.2|1940.6|1940.4|1940.6|1940.2|1105
1640874390000|2021-12-30 14:26:30|1940.4|1940|1941|1940.6|1941|1940.6|1940.2|1939.8|522
1640874400000|2021-12-30 14:26:40||1940.8||1940.6||1940.8||1940.6|0
1640874410000|2021-12-30 14:26:50|1941.2|1940.8|1940.8|1940.4|1941.2|1940.8|1940.6|1940.4|7549
1640874420000|2021-12-30 14:27:00|1940.6|1940.2|1940.6|1940.2|1940.8|1940.4|1940.6|1940.2|0
1640874430000|2021-12-30 14:27:10|1940.4|1940|1940.4|1940|1940.4|1940|1940.4|1940|0
1640874440000|2021-12-30 14:27:20||1940.2||1940||1940.2||1940|0
1640874450000|2021-12-30 14:27:30|1940.2||1940.2||1940.2||1940.2||0
1640874460000|2021-12-30 14:27:40|1940|1939.8|1940|1939.8|1940.2|1940|1940|1939.8|6049
1640874470000|2021-12-30 14:27:50|1940.2|1940|1940.2|1940|1940.2|1940|1940.2|1940|129
1640874490000|2021-12-30 14:28:10|1940|1939.8|1940.2|1939.8|1940.2|1939.8|1940|1939.8|162
1640874500000|2021-12-30 14:28:20||1940||1940||1940||1940|0
1640874510000|2021-12-30 14:28:30|1940|1939.8|1940|1939.6|1940|1939.8|1939.8|1939.6|489
1640874520000|2021-12-30 14:28:40||1939.8||1939.6||1939.8||1939.6|0
1640874530000|2021-12-30 14:28:50||1939.8||1939.8||1939.8||1939.8|0
1640874540000|2021-12-30 14:29:00|1940.2|1940|1940.2|1940|1940.2|1940|1940|1939.8|1078
1640874550000|2021-12-30 14:29:10|1940.4|1940.2|1940.2|1939.8|1940.4|1940.2|1940.2|1939.8|1767
1640874560000|2021-12-30 14:29:20|1940|1940|1940.2|1939.8|1940.2|1940|1940|1939.8|200
1640874570000|2021-12-30 14:29:30|1940||1940||1940||1940||0
1640874580000|2021-12-30 14:29:40|1939.8|1939.6|1940|1939.8|1940.2|1940|1939.8|1939.4|925
1640874590000|2021-12-30 14:29:50|1939.8|1939.6|1940.2|1939.8|1940.2|1939.8|1939.8|1939.6|4460
1640874600000|2021-12-30 14:30:00|1940|1939.6|1940.2|1939.8|1940.4|1940.2|1938.8|1938.6|25002
1640874610000|2021-12-30 14:30:10|1940|1940|1940.8|1940.6|1941|1940.6|1940|1939.6|3752
1640874620000|2021-12-30 14:30:20|1941|1940.4|1941.4|1941|1942|1941.6|1940.8|1940.4|6789
1640874630000|2021-12-30 14:30:30|1941.2|1941.2|1940.6|1940.4|1941.2|1941.2|1940.2|1940|11341
1640874640000|2021-12-30 14:30:40|1940.8|1940.6|1941.8|1941.4|1942|1941.8|1940.8|1940.6|4273
1640874650000|2021-12-30 14:30:50|1941.6|1941.2|1943.2|1943|1943.4|1943.2|1941.6|1941.2|5647
1640874660000|2021-12-30 14:31:00|1943|1942.8|1943.6|1943.4|1943.8|1943.6|1943|1942.6|5261
1640874670000|2021-12-30 14:31:10|1943.4|1943.2|1943.8|1943.2|1944.6|1944.2|1943.4|1943.2|11810
1640874680000|2021-12-30 14:31:20|1943.6|1943.4|1945.2|1945|1945.4|1945|1943.4|1943.4|21467
1640874690000|2021-12-30 14:31:30|1945.4|1944.8|1945.2|1944.8|1945.4|1945|1944.8|1944.6|5522
1640874700000|2021-12-30 14:31:40|1945|1944.6|1943.8|1943.6|1945|1944.8|1943.8|1943.4|6609
1640874710000|2021-12-30 14:31:50|1944|1943.4|1944.8|1944.2|1945|1944.6|1944|1943.4|3089
1640874720000|2021-12-30 14:32:00|1945|1944.4|1946.2|1945.8|1946.4|1946|1945|1944.4|6022
1640874730000|2021-12-30 14:32:10|1946|1945.6|1946.4|1946|1946.6|1946.2|1945.8|1945.4|1129
1640874740000|2021-12-30 14:32:20|1946.6|1946.2|1946|1945.2|1946.6|1946.2|1945.2|1945|396
1640874750000|2021-12-30 14:32:30|1945.8|1945|1944.8|1944.2|1945.8|1945.2|1944.6|1944.2|200
1640874760000|2021-12-30 14:32:40|1944.6|1944|1943.8|1943.4|1944.6|1944.2|1943.8|1943.4|1406
1640874770000|2021-12-30 14:32:50|1943.6|1943.2|1942.8|1942.4|1943.8|1943.4|1942.8|1942.2|5542
1640874780000|2021-12-30 14:33:00|1943|1942.2|1943|1942.4|1943.4|1943.2|1942.4|1942.2|9351
1640874790000|2021-12-30 14:33:10|1942.8|1942.6|1942.8|1942.4|1943.2|1943|1942.4|1942|1477
1640874800000|2021-12-30 14:33:20|1942.6|1942.6|1943.8|1943.4|1943.8|1943.6|1942.6|1942.2|1383
1640874810000|2021-12-30 14:33:30|1943.6|1943.2|1943.8|1943.6|1944.6|1944.2|1943.4|1943|1357
1640874820000|2021-12-30 14:33:40|1944|1943.8|1944.2|1943.8|1944.6|1944.2|1944|1943.6|231
1640874830000|2021-12-30 14:33:50|1944.4|1944|1944.2|1943.8|1944.6|1944.2|1944.2|1943.8|0
1640874840000|2021-12-30 14:34:00|1944.4|1944|1944.4|1944|1944.6|1944.2|1943.6|1943.4|601
1640874850000|2021-12-30 14:34:10|1944.2|1943.8|1944.4|1944|1944.6|1944.2|1943.6|1943.4|232
1640874860000|2021-12-30 14:34:20|1944.6|1944.2|1945.2|1944.8|1945.2|1944.8|1944.4|1944|200
1640874870000|2021-12-30 14:34:30|1945|1944.6|1945.4|1945|1945.4|1945|1944.6|1944.4|3453
1640874880000|2021-12-30 14:34:40|1945.6|1945.2|1945.2|1944.8|1945.8|1945.4|1945.2|1944.6|337
1640874890000|2021-12-30 14:34:50|1945|1944.6|1945.2|1944.8|1945.8|1945.4|1945|1944.6|526
1640874900000|2021-12-30 14:35:00|1945.4|1945|1946|1945.6|1946|1945.8|1945.2|1944.8|0
1640874910000|2021-12-30 14:35:10|1945.8|1945.4|1945|1944.6|1945.8|1945.4|1945|1944.6|2005
1640874920000|2021-12-30 14:35:20|1945.2|1944.8|1945.6|1945.2|1945.6|1945.4|1945|1944.6|1519
1640874930000|2021-12-30 14:35:30|1945.8|1945.4|1945.6|1945.2|1946|1945.6|1945.2|1944.8|616
1640874940000|2021-12-30 14:35:40|1945.8|1945.4|1946|1945.6|1946.4|1946|1945.8|1945.4|2397
1640874950000|2021-12-30 14:35:50|1945.8|1945.4|1946.4|1946|1946.4|1946.2|1945.6|1945.2|789
1640874960000|2021-12-30 14:36:00|1946.6|1946.2|1947.2|1946.8|1947.4|1947.2|1946.6|1946.2|1623
1640874970000|2021-12-30 14:36:10|1947|1946.6|1946.6|1946|1947.2|1947|1946.4|1946|505
1640874980000|2021-12-30 14:36:20|1946.8|1946.2|1947|1946.4|1947|1946.6|1946.6|1946.2|1674
1640874990000|2021-12-30 14:36:30|1946.8|1946.2|1947|1946.4|1947|1946.8|1946.2|1945.8|685
1640875000000|2021-12-30 14:36:40|1946.8|1946.6|1946.4|1946.2|1947|1946.8|1946.4|1946|0
1640875010000|2021-12-30 14:36:50|1946.2|1946|1946|1945.8|1946.6|1946.2|1946|1945.6|2329
1640875020000|2021-12-30 14:37:00|1946.2|1946|1946.6|1946.2|1946.8|1946.4|1946.2|1945.8|129
1640875030000|2021-12-30 14:37:10|1946.8|1946|1946.4|1945.8|1946.8|1946.2|1946|1945.8|38
1640875040000|2021-12-30 14:37:20|1946.6|1946|1946.8|1946.4|1946.8|1946.4|1946.6|1945.8|0
1640875050000|2021-12-30 14:37:30|1946.6|1946.2|1945.6|1945.2|1946.6|1946.4|1945.2|1945|4115
1640875060000|2021-12-30 14:37:40|1945.4|1945|1946.6|1946|1946.8|1946.4|1945.4|1945|1320
1640875070000|2021-12-30 14:37:50|1946.8|1946.2|1946.6|1946|1946.8|1946.4|1946.6|1946|216
1640875080000|2021-12-30 14:38:00|1946.4|1946.4|1946.6|1946.2|1947.2|1947|1946.4|1946|1301
1640875090000|2021-12-30 14:38:10|1946.4|1946|1945.6|1945.2|1946.6|1946|1945.4|1945.2|1615
1640875100000|2021-12-30 14:38:20|1945.8|1945.4|1945.8|1945.2|1946|1945.4|1945.2|1944.8|5114
1640875110000|2021-12-30 14:38:30|1945.6|1945.4|1945.8|1945.4|1945.8|1945.4|1945|1944.8|2000
1640875120000|2021-12-30 14:38:40|1945.6|1945.2|1944.6|1944.2|1945.6|1945.4|1944.6|1944|5124
1640875130000|2021-12-30 14:38:50|1944.4|1944|1944.2|1943.8|1944.4|1944|1944|1943.6|0
1640875140000|2021-12-30 14:39:00|1944|1943.6|1943.4|1942.8|1944|1943.8|1943.2|1942.8|11083
1640875150000|2021-12-30 14:39:10|1943.6|1943|1943.4|1943.2|1943.8|1943.4|1943.4|1942.8|29
1640875160000|2021-12-30 14:39:20|1943.6|1943.4|1944.2|1944|1944.4|1944|1943.6|1943.4|2902
1640875170000|2021-12-30 14:39:30|1944|1943.8|1943.8|1943.6|1944.2|1943.8|1943.8|1943.6|428
1640875180000|2021-12-30 14:39:40|1944|1943.4|1943.6|1943.4|1944|1943.4|1943.4|1943.2|3480
1640875190000|2021-12-30 14:39:50|1943.8|1943.6|1943.6|1943.4|1943.8|1943.6|1943.6|1943.2|500
1640875200000|2021-12-30 14:40:00|1943.4|1943.2|1942|1941.6|1943.6|1943.2|1942|1941.6|8273
1640875210000|2021-12-30 14:40:10|1941.8|1941.4|1941.8|1941.4|1942.2|1941.8|1941.6|1941.4|795
1640875220000|2021-12-30 14:40:20|1941.6|1941.6|1942.4|1942|1942.4|1942|1941.6|1941.6|6736
1640875230000|2021-12-30 14:40:30|1942.2|1941.8|1942.8|1942.6|1943.2|1942.8|1942.2|1941.8|7703
1640875240000|2021-12-30 14:40:40|1943|1942.8|1943.8|1943.2|1943.8|1943.4|1943|1942.6|5896
1640875250000|2021-12-30 14:40:50|1944|1943.4|1944.2|1943.8|1944.4|1944|1944|1943.4|3576
1640875260000|2021-12-30 14:41:00|1944.4|1944|1943.8|1943.2|1944.4|1944|1943.6|1943|252
1640875270000|2021-12-30 14:41:10|1943.6|1943|1943.4|1943|1943.8|1943.4|1943.4|1943|0
1640875280000|2021-12-30 14:41:20|1943.2|1943.2|1943.4|1943|1943.8|1943.4|1943.2|1943|122
1640875290000|2021-12-30 14:41:30|1943.6|1943.2|1943|1942.4|1943.8|1943.4|1943|1942.4|4914
1640875300000|2021-12-30 14:41:40|1943.2|1942.6|1942.6|1942|1943.4|1943|1942.6|1942|514
1640875310000|2021-12-30 14:41:50|1942.4|1942.2|1941.8|1941.4|1942.6|1942.2|1941.6|1941.2|2912
1640875320000|2021-12-30 14:42:00|1941.6|1941.2|1941|1940.6|1941.6|1941.2|1941|1940.4|0
1640875330000|2021-12-30 14:42:10|1941.2|1940.4|1940.8|1940.4|1941.2|1940.4|1940.6|1940.4|534
1640875340000|2021-12-30 14:42:20|1940.6|1940.6|1941.2|1940.8|1941.4|1940.8|1940.6|1940.4|784
1640875350000|2021-12-30 14:42:30|1941|1940.6|1940.4|1940.2|1941|1940.6|1940.4|1940.2|841
1640875360000|2021-12-30 14:42:40|1940.6|1940|1940.4|1940|1940.8|1940|1940.2|1939.4|2909
1640875370000|2021-12-30 14:42:50|1940.2|1939.8|1939.8|1939.4|1940.4|1939.8|1939.8|1939.2|103
1640875380000|2021-12-30 14:43:00|1939.6|1939.6|1939.6|1939.2|1940.4|1940|1939.6|1939.2|10517
1640875390000|2021-12-30 14:43:10|1939.4|1939|1938.8|1938.6|1939.6|1939.2|1938.8|1938.6|5906
1640875400000|2021-12-30 14:43:20|1939|1938.4|1938.2|1937.8|1939|1938.4|1938|1937.6|3876
1640875410000|2021-12-30 14:43:30|1938.4|1938|1938.4|1937.8|1938.6|1938|1938|1937.6|777
1640875420000|2021-12-30 14:43:40|1938.6|1938|1938.4|1938.2|1938.8|1938.4|1938.4|1938|4970
1640875430000|2021-12-30 14:43:50|1938.6|1938.4|1939|1938.4|1939.2|1938.6|1938.4|1938|2491
1640875440000|2021-12-30 14:44:00|1938.8|1938.2|1938.6|1938|1939.4|1939|1938.4|1938|3776
1640875450000|2021-12-30 14:44:10|1938.4|1937.8|1937.8|1937.4|1938.6|1937.8|1937.8|1937.2|551
1640875460000|2021-12-30 14:44:20|1937.6|1937.2|1937.4|1937|1937.6|1937.4|1937.2|1937|5130
1640875470000|2021-12-30 14:44:30|1937.2|1936.8|1937.6|1936.8|1937.8|1937.4|1937.2|1936.6|4214
1640875480000|2021-12-30 14:44:40|1937.8|1937.4|1937.4|1937.2|1938|1937.6|1937.4|1937|853
1640875490000|2021-12-30 14:44:50|1937.2|1937|1937.2|1936.6|1937.4|1937|1937.2|1936.6|684
1640875500000|2021-12-30 14:45:00|1937|1936.8|1937|1936.6|1937|1936.8|1936.8|1936.2|1280
1640875510000|2021-12-30 14:45:10|1937.2|1936.8|1938.6|1937.8|1938.6|1938|1937.2|1936.6|4894
1640875520000|2021-12-30 14:45:20|1938.4|1938|1937.8|1937.4|1938.4|1938|1937.6|1937.2|1579
1640875530000|2021-12-30 14:45:30|1937.6|1937.6|1937.4|1937|1938.2|1937.6|1937.2|1936.8|744
1640875540000|2021-12-30 14:45:40|1937.8|1937.2|1937.8|1937.2|1938.2|1937.6|1937.6|1937|2500
1640875550000|2021-12-30 14:45:50|1937.6||1937.8||1937.8||1937.6||0
1640875560000|2021-12-30 14:46:00|1938|1937.4|1937.8|1937.4|1938.2|1937.6|1937.4|1937.2|131
1640875570000|2021-12-30 14:46:10|1938|1937.6|1937.6|1937.2|1938|1937.6|1937.6|1937.2|5
1640875580000|2021-12-30 14:46:20|1937.8|1937.4|1937.8|1937.4|1938.2|1937.6|1937.4|1937.4|2953
1640875590000|2021-12-30 14:46:30|1937.6|1937.6|1937.6|1937.2|1937.8|1937.6|1937.4|1937|2750
1640875600000|2021-12-30 14:46:40|1937.8|1937.4|1938.8|1938.6|1939|1938.6|1937.8|1937.4|12886
1640875610000|2021-12-30 14:46:50|1938.6|1938.4|1939|1938.4|1939.2|1938.6|1938.4|1938|8000
1640875620000|2021-12-30 14:47:00|1938.8|1938.2|1938.6|1938.4|1939|1938.4|1938.4|1938|576
1640875630000|2021-12-30 14:47:10|1938.4|1938.2|1937.8|1937.4|1938.6|1938.2|1937.4|1937|2183
1640875640000|2021-12-30 14:47:20|1938|1937.6|1938.6|1938.2|1938.6|1938.2|1938|1937.6|0
1640875650000|2021-12-30 14:47:30|1938.4|1938.4|1939|1938.6|1939.2|1938.8|1938.4|1938.4|354
1640875660000|2021-12-30 14:47:40|1938.8|1938.8|1939|1938.8|1940|1939.6|1938.8|1938.8|7058
1640875670000|2021-12-30 14:47:50|1939.2|1939|1939.2|1938.8|1939.2|1939|1938.8|1938.6|4177
1640875680000|2021-12-30 14:48:00|1939|1938.6|1938.6|1938.2|1939.2|1938.6|1937.8|1937.4|14520
1640875690000|2021-12-30 14:48:10|1938.4|1938|1939.4|1939.2|1939.4|1939.2|1938|1937.6|4574
1640875700000|2021-12-30 14:48:20|1939.2|1939|1939.6|1939.4|1940.2|1939.6|1939.2|1938.8|1095
1640875710000|2021-12-30 14:48:30|1939.8|1939.6|1939.8|1939.4|1939.8|1939.6|1939.4|1939|133
1640875720000|2021-12-30 14:48:40|1939.6|1939.2|1940|1939.6|1940|1939.6|1939.2|1939|468
1640875730000|2021-12-30 14:48:50|1940.2|1939.8|1940.4|1940|1940.6|1940.2|1940|1939.6|2015
1640875740000|2021-12-30 14:49:00|1940.2|1939.8|1939.8|1939.4|1940.4|1940|1939.8|1939.2|4000
1640875750000|2021-12-30 14:49:10|1940|1939.6|1939.8|1939.4|1940.2|1940|1939.6|1939.2|11677
1640875760000|2021-12-30 14:49:20|1940|1939.6|1939.8|1939.4|1940.2|1939.8|1939.6|1939.4|1183
1640875770000|2021-12-30 14:49:30|1939.6|1939.2|1939.8|1939.6|1939.8|1939.6|1939.4|1939.2|0
1640875780000|2021-12-30 14:49:40|1940|1939.8|1940.4|1940|1940.6|1940.2|1939.8|1939.4|2788
1640875790000|2021-12-30 14:49:50|1940.6|1940.2|1941.4|1941|1941.4|1941.2|1940.4|1940|414
1640875800000|2021-12-30 14:50:00|1941.6|1941.2|1942.2|1941.6|1942.4|1941.8|1941.6|1941.2|4335
1640875810000|2021-12-30 14:50:10|1942|1941.8|1942.4|1942|1942.6|1942.2|1941.8|1941.8|3008
1640875820000|2021-12-30 14:50:20|1942.6|1942.2|1942.4|1942|1942.8|1942.4|1942.2|1941.8|1169
1640875830000|2021-12-30 14:50:30|1942.6|1942.2|1942.4|1942|1943|1942.4|1942.2|1942|329
1640875840000|2021-12-30 14:50:40|1942.6|1942.2|1942.4|1942.2|1942.6|1942.2|1942.4|1942|2000
1640875850000|2021-12-30 14:50:50|1942.6|1942|1942.2|1942|1942.6|1942.2|1942.2|1942|2000
1640875860000|2021-12-30 14:51:00|1942.4|1942.2|1941.6|1941.4|1942.4|1942.2|1941.4|1941|3207
1640875870000|2021-12-30 14:51:10|1941.8|1941.2|1941.2|1940.6|1941.8|1941.2|1941.2|1940.6|817
1640875880000|2021-12-30 14:51:20|1941|1940.4|1941|1940.6|1941.4|1941|1940.8|1940.4|144
1640875890000|2021-12-30 14:51:30|1941.2|1940.8|1941|1940.6|1941.2|1940.8|1940.8|1940.6|0
1640875900000|2021-12-30 14:51:40|1940.8||1941||1941||1940.8||0
1640875910000|2021-12-30 14:51:50|1940.8|1940.4|1940.8|1940.4|1941|1940.6|1940.6|1940.2|913
1640875920000|2021-12-30 14:52:00|1941|1940.6|1941.4|1941|1941.6|1941.2|1941|1940.4|1104
1640875930000|2021-12-30 14:52:10|1941.6|1941.2|1941.2|1940.8|1942|1941.4|1941.2|1940.8|4209
1640875940000|2021-12-30 14:52:20|1941|1941|1940.8|1940.4|1941|1941|1940.4|1940|1881
1640875950000|2021-12-30 14:52:30|1940.6|1940.2|1940.8|1940.6|1940.8|1940.6|1940.6|1940.2|450
1640875960000|2021-12-30 14:52:40|1940.6|1940.4|1940.6|1940.2|1940.8|1940.4|1940.4|1940|397
1640875970000|2021-12-30 14:52:50|1940.4|1940|1940.4|1940|1940.6|1940.2|1940.2|1940|0
1640875980000|2021-12-30 14:53:00|1940.2|1940.2|1940.6|1940.2|1940.6|1940.2|1940.2|1940|129
1640875990000|2021-12-30 14:53:10|1940.8|1940.4|1940.8|1940.4|1941|1940.6|1940.4|1940.2|2832
1640876000000|2021-12-30 14:53:20|1940.6|1940.2|1940.6|1940|1940.8|1940.2|1940.4|1940|630
1640876010000|2021-12-30 14:53:30|1940.4|1940.2|1940.6|1940.4|1940.6|1940.4|1940.4|1940.2|325
1640876020000|2021-12-30 14:53:40|1940.4|1940.2|1940.4|1940.2|1940.6|1940.2|1940.2|1940|860
1640876030000|2021-12-30 14:53:50|1940.2|1940|1940.2|1939.6|1940.2|1940|1940|1939.6|8443
1640876040000|2021-12-30 14:54:00|1940|1939.8|1939.6|1939.4|1940|1940|1939.6|1939.4|1346
1640876050000|2021-12-30 14:54:10|1939.8|1939.6|1940.2|1939.8|1940.2|1939.8|1939.4|1939|3455
1640876060000|2021-12-30 14:54:20|1940.4|1940|1940.4|1940.2|1941|1940.6|1940.2|1940|2076
1640876070000|2021-12-30 14:54:30|1940.2|1940|1939.6|1939.2|1940.4|1940|1939.6|1939.2|39
1640876080000|2021-12-30 14:54:40|1939.8|1939.4|1939.6|1939.2|1940|1939.6|1939.6|1939.2|550
1640876090000|2021-12-30 14:54:50|1939.4|1939|1939.4|1939|1939.6|1939|1939|1938.6|5962
1640876100000|2021-12-30 14:55:00|1939.6|1939.2|1940.4|1940|1940.6|1940.2|1939.6|1939.2|474
1640876110000|2021-12-30 14:55:10|1940.6|1939.8|1939.4|1939|1940.6|1940|1939.2|1938.8|11383
1640876120000|2021-12-30 14:55:20|1939.6|1939.2|1939.4|1939|1939.6|1939.4|1939.4|1939|4660
1640876130000|2021-12-30 14:55:30|1939.2|1938.8|1938.8|1938.4|1939.2|1939|1938.6|1938.4|1059
1640876140000|2021-12-30 14:55:40|1939|1938.2|1938.4|1938|1939|1938.4|1938.2|1937.8|6723
1640876150000|2021-12-30 14:55:50|1938.6|1938.2|1938.8|1938.4|1939.2|1938.6|1938.4|1938.2|3013
1640876160000|2021-12-30 14:56:00|1938.6|1938.2|1938.6|1938|1938.6|1938.4|1938.2|1938|5182
1640876170000|2021-12-30 14:56:10|1938.4|1937.8|1938|1937.6|1938.4|1937.8|1938|1937.4|2142
1640876180000|2021-12-30 14:56:20|1937.8|1937.4|1937.6|1937.2|1937.8|1937.4|1937.4|1937|1736
1640876190000|2021-12-30 14:56:30|1937.4|1937|1937.6|1937|1937.6|1937.2|1937.2|1936.6|0
1640876200000|2021-12-30 14:56:40|1937.4|1937.2|1937.6|1937.2|1937.6|1937.2|1937.4|1937.2|0
1640876210000|2021-12-30 14:56:50|1937.8|1937.4|1938|1937.6|1938|1937.8|1937.8|1937.4|1374
1640876220000|2021-12-30 14:57:00|1938.2|1937.8|1938|1937.4|1938.4|1937.8|1937.8|1937.4|2671
1640876230000|2021-12-30 14:57:10|1937.8|1937.6|1937.4|1937.2|1937.8|1937.6|1937.4|1937|2605
1640876240000|2021-12-30 14:57:20|1937.6|1937|1937.4|1937|1937.6|1937.2|1937.4|1937|79
1640876250000|2021-12-30 14:57:30|1937.6|1937.2|1937.8|1937.2|1938|1937.6|1937.6|1937.2|684
1640876260000|2021-12-30 14:57:40|1938|1937.4|1937.8|1937.4|1938|1937.6|1937.6|1937.2|638
1640876270000|2021-12-30 14:57:50|1938||1938||1938||1937.8||0
1640876280000|2021-12-30 14:58:00|1937.8|1937.6|1938|1937.4|1938|1937.6|1937.4|1937|2156
1640876290000|2021-12-30 14:58:10|1937.6|1937.2|1937.2|1936.6|1937.6|1937.2|1937|1936.6|2227
1640876300000|2021-12-30 14:58:20|1937|1936.4|1936.4|1936|1937|1936.4|1936.4|1936|0
1640876310000|2021-12-30 14:58:30|1936.6|1936.2|1936.6|1936.4|1936.8|1936.6|1936.6|1936|263
1640876320000|2021-12-30 14:58:40|1936.4|1936.2|1936.2|1936|1936.8|1936.4|1936.2|1936|647
1640876330000|2021-12-30 14:58:50|1936|1935.8|1936|1935.6|1936.2|1936|1935.8|1935.4|317
1640876340000|2021-12-30 14:59:00|1936.2|1935.8|1936.2|1935.8|1936.4|1936.2|1936|1935.8|2315
1640876350000|2021-12-30 14:59:10|1936|1936|1935.6|1935.2|1936.2|1936|1935.4|1935|76
1640876360000|2021-12-30 14:59:20|1935.8|1935.4|1935.6|1935.4|1936|1935.4|1935.6|1935.4|2431
1640876370000|2021-12-30 14:59:30|1935.4|1935.2|1935.6|1935.2|1936|1935.6|1935.4|1935|731
1640876380000|2021-12-30 14:59:40|1935.4|1935|1935.6|1935.2|1935.6|1935.4|1935.4|1935|313
1640876390000|2021-12-30 14:59:50|1935.4|1935|1934.6|1934.2|1935.6|1935.2|1934.4|1934.2|11769
1640876400000|2021-12-30 15:00:00|1934.8|1934.4|1935.2|1934.8|1935.4|1935|1934.8|1934.2|2208
1640876410000|2021-12-30 15:00:10|1935|1934.6|1935.4|1934.8|1935.4|1934.8|1934.8|1934.4|872
1640876420000|2021-12-30 15:00:20|1935.2|1934.6|1935.4|1934.8|1935.4|1934.8|1935|1934.4|667
1640876430000|2021-12-30 15:00:30|1935.6|1935|1936.4|1936|1936.4|1936|1935.6|1935|5811
1640876440000|2021-12-30 15:00:40|1936.2|1935.8|1936.2|1936|1936.4|1936|1935.8|1935.4|660
1640876450000|2021-12-30 15:00:50|1936.4|1935.8|1936.2|1935.6|1936.4|1936|1936.2|1935.6|0
1640876460000|2021-12-30 15:01:00|1936.4|1935.8|1936.8|1936.4|1937|1936.6|1936|1935.6|1170
1640876470000|2021-12-30 15:01:10|1937|1936.6|1936.2|1935.8|1937|1936.8|1936|1935.6|5149
1640876480000|2021-12-30 15:01:20|1936.4|1936|1936.2|1935.8|1936.6|1936.2|1936|1935.8|400
1640876490000|2021-12-30 15:01:30|1936|1935.6|1936.6|1936|1936.6|1936.4|1936|1935.6|1642
1640876500000|2021-12-30 15:01:40|1936.8|1936.2|1936.8|1936.2|1936.8|1936.4|1936.8|1936|0
1640876510000|2021-12-30 15:01:50|1936.6|1936|1936.8|1936.4|1936.8|1936.4|1936.4|1935.8|1039
1640876520000|2021-12-30 15:02:00|1936.6|1936.2|1936.6|1936|1936.8|1936.2|1936.4|1936|583
1640876530000|2021-12-30 15:02:10|1936.4|1935.8|1936.2|1935.6|1936.4|1936|1936|1935.6|1290
1640876540000|2021-12-30 15:02:20|1936|1935.8|1935.8|1935.4|1936|1936|1935.6|1935.2|2950
1640876550000|2021-12-30 15:02:30|1935.6|1935.2|1935.2|1935|1935.6|1935.2|1935.2|1934.8|0
1640876560000|2021-12-30 15:02:40|1935.4|1935.2|1935.6|1935.4|1935.6|1935.4|1935.2|1935|1010
1640876570000|2021-12-30 15:02:50|1935.4|1935.2|1935.2|1934.8|1935.4|1935.2|1935.2|1934.8|707
1640876580000|2021-12-30 15:03:00|1935.4|1935|1935.4|1934.8|1935.4|1935|1935|1934.6|2539
1640876590000|2021-12-30 15:03:10|1935.2|1934.6|1934.8|1934.4|1935.2|1934.6|1934.4|1934|577
1640876600000|2021-12-30 15:03:20|1934.6|1934.2|1935.2|1934.8|1935.2|1934.8|1934.6|1934.2|6320
1640876610000|2021-12-30 15:03:30|1935|1934.6|1935.4|1934.8|1935.4|1935|1934.8|1934.4|1329
1640876620000|2021-12-30 15:03:40|1935.6|1935|1935.4|1935|1935.6|1935.2|1935.4|1935|0
1640876630000|2021-12-30 15:03:50|1935.6|1935.2|1935.6|1935.2|1935.8|1935.4|1935.4|1935|310
1640876640000|2021-12-30 15:04:00|1935.4|1935|1934.8|1934.4|1935.4|1935|1934.8|1934.4|4798
1640876650000|2021-12-30 15:04:10|1935|1934.6|1934.6|1934|1935|1934.6|1934.4|1934|1713
1640876660000|2021-12-30 15:04:20|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934|1933.6|13387
1640876670000|2021-12-30 15:04:30|1934.4|1934.4|1934.4|1933.8|1934.4|1934.4|1934|1933.6|316
1640876680000|2021-12-30 15:04:40|1934.2|1933.6|1934|1933.8|1934.2|1933.8|1934|1933.6|0
1640876690000|2021-12-30 15:04:50|1934.2|1933.6|1934.2|1933.8|1934.2|1934|1934.2|1933.6|177
1640876700000|2021-12-30 15:05:00|1934.4|1934|1934|1933.6|1934.6|1934.2|1933.8|1933.4|2273
1640876710000|2021-12-30 15:05:10|1933.8|1933.4|1933.2|1932.8|1933.8|1933.4|1932.8|1932.4|2786
1640876720000|2021-12-30 15:05:20|1933.4|1933|1934|1933.8|1934.2|1934|1933.2|1932.8|5011
1640876730000|2021-12-30 15:05:30|1934.2|1934|1934.2|1933.8|1934.2|1934|1934|1933.6|223
1640876740000|2021-12-30 15:05:40|1934.4|1934|1934.6|1934.2|1934.6|1934.4|1934.2|1933.8|2628
1640876750000|2021-12-30 15:05:50|1934.4|1934|1935|1934.6|1935|1934.6|1934.4|1933.8|4625
1640876760000|2021-12-30 15:06:00|1935.2|1934.8|1935.6|1935.2|1935.8|1935.4|1935.2|1934.8|637
1640876770000|2021-12-30 15:06:10|1935.8|1935.4|1935.6|1935.2|1936|1935.6|1935.4|1935.2|474
1640876780000|2021-12-30 15:06:20|1935.4|1935|1934.8|1934.2|1935.4|1935|1934.8|1934.2|1615
1640876790000|2021-12-30 15:06:30|1935|1934.4|1935.4|1935.2|1935.4|1935.2|1935|1934.4|614
1640876800000|2021-12-30 15:06:40|1935.6|1935|1936|1935.4|1936.2|1935.8|1935.6|1935|270
1640876810000|2021-12-30 15:06:50|1936.2|1935.6|1936.2|1935.6|1936.4|1936|1935.8|1935.6|1326
1640876820000|2021-12-30 15:07:00|1936|1935.8|1935.8|1935.6|1936.2|1935.8|1935.8|1935.4|0
1640876830000|2021-12-30 15:07:10|1936|1935.8|1936.6|1936.2|1936.6|1936.2|1936|1935.8|559
1640876840000|2021-12-30 15:07:20|1936.4|1936.4|1936.4|1936.2|1936.4|1936.4|1936.2|1935.8|824
1640876850000|2021-12-30 15:07:30|1936.2|1936|1936.2|1936|1936.4|1936|1936.2|1935.8|647
1640876860000|2021-12-30 15:07:40|1936.4|1936.2|1936.4|1936|1936.4|1936.2|1936.2|1936|87
1640876870000|2021-12-30 15:07:50|1936.6|1936.2|1936.6|1936.2|1936.8|1936.6|1936.4|1936|2049
1640876880000|2021-12-30 15:08:00|1936.4|1936.4|1936.4|1936.2|1936.8|1936.4|1936.2|1936|2784
1640876890000|2021-12-30 15:08:10|1936.2|1936|1936.4|1936|1936.4|1936|1936|1935.8|13486
1640876900000|2021-12-30 15:08:20|1936.6|1936.2|1936|1935.8|1936.6|1936.2|1936|1935.8|2738
1640876910000|2021-12-30 15:08:30|1936.2|1936|1936.4|1936|1936.4|1936|1936.2|1936|372
1640876920000|2021-12-30 15:08:40|1936.2|1935.8|1936.4|1936|1936.8|1936.2|1936|1935.8|1714
1640876930000|2021-12-30 15:08:50|1936.2|1936.2|1936.8|1936.2|1936.8|1936.4|1936.2|1936|750
1640876940000|2021-12-30 15:09:00|1936.6|1936.4|1936.4|1936.2|1936.6|1936.4|1936.4|1936.2|0
1640876950000|2021-12-30 15:09:10|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936|1935.6|2212
1640876960000|2021-12-30 15:09:20|1936.6|1936.4|1936.8|1936.6|1937|1936.6|1936.6|1936.4|932
1640876970000|2021-12-30 15:09:30|1936.6|1936.4|1936.4|1936|1937|1936.6|1936.4|1936|1395
1640876980000|2021-12-30 15:09:40|1936.2|1935.8|1936|1935.6|1936.4|1936|1935.8|1935.6|3887
1640876990000|2021-12-30 15:09:50|1935.8|1935.4|1935.6|1935.2|1936|1935.4|1935.4|1935|1883
1640877000000|2021-12-30 15:10:00|1935.4|1935|1935|1934.6|1935.4|1935|1934.8|1934.6|4319
1640877010000|2021-12-30 15:10:10|1935.2|1934.8|1935.6|1935.2|1935.6|1935.2|1934.8|1934.6|820
1640877020000|2021-12-30 15:10:20|1935.8|1935.4|1935.8|1935.4|1936.2|1935.8|1935.4|1935.2|2075
1640877030000|2021-12-30 15:10:30|1935.6|1935.6|1936.2|1935.6|1936.4|1936|1935.6|1935.6|174
1640877040000|2021-12-30 15:10:40|1936|1935.8|1936.2|1935.8|1936.2|1935.8|1936|1935.6|1400
1640877050000|2021-12-30 15:10:50|1936|1935.6|1935.4|1935|1936|1935.6|1935.4|1935|461
1640877060000|2021-12-30 15:11:00|1935.6|1935.2|1935|1934.8|1935.6|1935.2|1935|1934.8|0
1640877070000|2021-12-30 15:11:10|1935.2|1934.6|1935.6|1935.2|1935.6|1935.4|1935.2|1934.6|5244
1640877080000|2021-12-30 15:11:20|1935.4|1935|1935|1934.6|1935.6|1935.2|1935|1934.6|514
1640877090000|2021-12-30 15:11:30|1934.8|1934.8|1935|1934.6|1935.2|1934.8|1934.6|1934.4|245
1640877100000|2021-12-30 15:11:40|1935.2|1934.8|1935.4|1935|1935.6|1935.2|1935.2|1934.8|766
1640877110000|2021-12-30 15:11:50|1935.2|1934.8|1935|1934.6|1935.2|1935|1934.8|1934.6|131
1640877120000|2021-12-30 15:12:00|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.6|1934.2|454
1640877130000|2021-12-30 15:12:10|1934.8|1934.4|1934.8|1934.2|1934.8|1934.6|1934.8|1934.2|0
1640877140000|2021-12-30 15:12:20|1934.6|1934.4|1934.8|1934.4|1935|1934.6|1934.6|1934.2|5242
1640877150000|2021-12-30 15:12:30|1935|1934.6|1935.2|1934.8|1935.4|1935|1935|1934.6|1157
1640877160000|2021-12-30 15:12:40||1935||1934.8||1935||1934.8|103
1640877170000|2021-12-30 15:12:50|1935|1934.6|1935|1934.6|1935.2|1934.8|1934.8|1934.4|4607
1640877180000|2021-12-30 15:13:00|1934.8|1934.8|1934.4|1934|1935|1934.8|1934.4|1934|643
1640877190000|2021-12-30 15:13:10|1934.2|1933.8|1933.6|1933.4|1934.2|1933.8|1933.6|1933.4|15100
1640877200000|2021-12-30 15:13:20|1933.4|1933.2|1933|1932.6|1933.6|1933.4|1933|1932.6|1289
1640877210000|2021-12-30 15:13:30|1933.2|1932.8|1933.4|1933|1933.4|1933|1933|1932.8|2370
1640877220000|2021-12-30 15:13:40|1933.6|1933.2|1934|1933.8|1934.2|1933.8|1933.6|1933.2|3746
1640877230000|2021-12-30 15:13:50|1933.8|1933.6|1934.2|1933.8|1934.2|1933.8|1933.6|1933.2|12066
1640877240000|2021-12-30 15:14:00|1934.4|1934|1934|1933.6|1934.4|1934.2|1934|1933.6|1539
1640877250000|2021-12-30 15:14:10|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1933.8|1933.4|840
1640877260000|2021-12-30 15:14:20|1934|1934|1934.2|1934|1934.2|1934|1934|1934|0
1640877270000|2021-12-30 15:14:30|1934|1933.8|1934.2|1933.8|1934.6|1934.2|1934|1933.6|9383
1640877280000|2021-12-30 15:14:40|1934|1933.6|1934|1933.6|1934|1933.6|1933.6|1933.4|1500
1640877290000|2021-12-30 15:14:50|1933.8|1933.4|1934.4|1934|1934.4|1934|1933.8|1933.4|268
1640877300000|2021-12-30 15:15:00|1934.2|1933.8|1933.8|1933.6|1934.2|1934|1933.8|1933.6|142
1640877310000|2021-12-30 15:15:10|1934|1933.8|1934.4|1934|1934.4|1934|1934|1933.6|2994
1640877320000|2021-12-30 15:15:20|1934.2|1934.2|1934|1933.6|1934.2|1934.2|1933.8|1933.4|3604
1640877330000|2021-12-30 15:15:30|1934.2|1933.8|1934.2|1934|1934.4|1934|1934|1933.8|711
1640877340000|2021-12-30 15:15:40|1934|1933.8|1933.6|1933.4|1934|1933.8|1933.4|1933|13073
1640877350000|2021-12-30 15:15:50|1933.8|1933.6|1934.4|1934.2|1934.4|1934.2|1933.8|1933.6|15121
1640877360000|2021-12-30 15:16:00|1934.2|1934|1934.4|1934.2|1934.6|1934.2|1934|1933.8|6020
1640877370000|2021-12-30 15:16:10|1934.2|1934|1934|1933.8|1934.4|1934|1934|1933.8|5360
1640877380000|2021-12-30 15:16:20|1934.2|1934|1934.6|1934.4|1934.8|1934.4|1934.2|1934|3066
1640877390000|2021-12-30 15:16:30|1934.8|1934.6|1935.4|1935.2|1935.6|1935.2|1934.8|1934.6|7927
1640877400000|2021-12-30 15:16:40|1935.2|1935|1935|1934.8|1935.4|1935|1934.8|1934.4|3627
1640877410000|2021-12-30 15:16:50|1934.8|1934.6|1934.8|1934.6|1935.2|1934.8|1934.6|1934.4|6233
1640877420000|2021-12-30 15:17:00|1935|1934.8|1934.8|1934.6|1935.4|1935|1934.8|1934.6|7061
1640877430000|2021-12-30 15:17:10|1935|1934.8|1935.2|1934.8|1935.2|1935|1935|1934.8|3502
1640877450000|2021-12-30 15:17:30|1935|1934.6|1934.2|1934|1935|1934.6|1934.2|1934|775
1640877460000|2021-12-30 15:17:40|1934.4|1934.2|1934.8|1934.4|1935|1934.6|1934.4|1934.2|849
1640877470000|2021-12-30 15:17:50|1935|1934.6|1934.8|1934.4|1935|1934.6|1934.6|1934.2|0
1640877490000|2021-12-30 15:18:10|1935|1934.6|1934.6|1934.4|1935.2|1934.8|1934.6|1934.4|293
1640877500000|2021-12-30 15:18:20|1934.4|1934.2|1934|1933.6|1934.4|1934.2|1933.8|1933.6|4155
1640877510000|2021-12-30 15:18:30|1933.8|1933.8|1933.8|1933.4|1934|1933.8|1933.6|1933.2|2339
1640877520000|2021-12-30 15:18:40|1933.6|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.6|376
1640877530000|2021-12-30 15:18:50|1934.2|1933.8|1934.6|1934.2|1934.6|1934.2|1934|1933.8|5301
1640877540000|2021-12-30 15:19:00|1934.4|1934.4|1934.4|1934|1934.6|1934.4|1934.4|1934|505
1640877550000|2021-12-30 15:19:10|1934.6|1934.2|1934.2|1934|1934.6|1934.4|1934.2|1933.8|374
1640877560000|2021-12-30 15:19:20|1934.4|1933.8|1934.4|1934.2|1934.4|1934.2|1934.2|1933.8|0
1640877570000|2021-12-30 15:19:30|1934.6|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|499
1640877580000|2021-12-30 15:19:40|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.2|1934|751
1640877590000|2021-12-30 15:19:50|1934.2|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1933.8|1149
1640877600000|2021-12-30 15:20:00|1934.4|1934.4|1934|1933.8|1934.6|1934.4|1934|1933.8|1047
1640877610000|2021-12-30 15:20:10|1933.8|1933.6|1934|1933.6|1934|1933.8|1933.6|1933.4|2538
1640877620000|2021-12-30 15:20:20|1933.8|1933.8|1933.6|1933.4|1934|1933.8|1933.6|1933.4|2564
1640877630000|2021-12-30 15:20:30|1933.8|1933.2|1933.2|1933|1933.8|1933.6|1933.2|1933|4295
1640877640000|2021-12-30 15:20:40|1933.4|1933.2|1933.4|1933|1933.8|1933.4|1933.2|1933|5734
1640877650000|2021-12-30 15:20:50|1933.2|1932.8|1933.2|1932.8|1933.4|1932.8|1933|1932.6|2388
1640877660000|2021-12-30 15:21:00|1933|1932.6|1932.2|1932|1933.2|1932.6|1932.2|1932|2012
1640877670000|2021-12-30 15:21:10|1932.4|1932.2|1932|1931.6|1932.6|1932.2|1931.8|1931.6|10655
1640877680000|2021-12-30 15:21:20|1932.2|1931.4|1931.8|1931.6|1932.2|1931.6|1931.6|1931.4|285
1640877690000|2021-12-30 15:21:30|1932|1931.8|1932.2|1932|1932.2|1932|1932|1931.6|3845
1640877700000|2021-12-30 15:21:40|1932.4|1932.2|1932.6|1932.2|1932.6|1932.2|1932.2|1931.8|490
1640877710000|2021-12-30 15:21:50|1932.4|1932|1932.2|1931.8|1932.8|1932.4|1932.2|1931.8|2769
1640877720000|2021-12-30 15:22:00|1932.4|1932|1932.6|1932.2|1932.8|1932.2|1932.4|1932|4000
1640877730000|2021-12-30 15:22:10|1932.4|1932|1932.8|1932.4|1933|1932.8|1932.4|1932|8921
1640877740000|2021-12-30 15:22:20|1933|1932.6|1932.8|1932.6|1933|1932.8|1932.8|1932.6|928
1640877750000|2021-12-30 15:22:30|1933|1932.8|1933.8|1933.4|1933.8|1933.4|1933|1932.8|3034
1640877760000|2021-12-30 15:22:40|1934|1933.6|1933.8|1933.6|1934.2|1933.8|1933.6|1933.4|2170
1640877770000|2021-12-30 15:22:50|1934|1933.4|1933.8|1933.4|1934|1933.6|1933.8|1933.4|0
1640877780000|2021-12-30 15:23:00|1933.6|1933.2|1933.8|1933.4|1933.8|1933.6|1933.4|1933|2527
1640877790000|2021-12-30 15:23:10|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.6|1933.2|500
1640877800000|2021-12-30 15:23:20|1933.6|1933.2|1933.8|1933.2|1933.8|1933.4|1933.6|1933.2|0
1640877810000|2021-12-30 15:23:30|1933.6|1933.4|1933.8|1933.6|1934|1933.8|1933.6|1933.2|694
1640877820000|2021-12-30 15:23:40|1933.6|1933.4|1934.2|1933.8|1934.2|1933.8|1933.6|1933.4|194
1640877830000|2021-12-30 15:23:50|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1640877850000|2021-12-30 15:24:10|1933.8|1933.8|1934.2|1933.8|1934.2|1933.8|1933.8|1933.6|710
1640877860000|2021-12-30 15:24:20|1934|1933.6|1933.6|1933.2|1934.2|1933.8|1933.6|1933.2|453
1640877870000|2021-12-30 15:24:30|1933.4|1933|1933.8|1933.4|1934.2|1933.8|1933.4|1933|970
1640877880000|2021-12-30 15:24:40|1933.6|1933.2|1934|1933.4|1934|1933.6|1933.6|1933.2|130
1640877890000|2021-12-30 15:24:50|1933.8|1933.6|1934|1933.6|1934.2|1933.8|1933.8|1933.4|0
1640877900000|2021-12-30 15:25:00|1934.2|1933.8|1934.2|1934|1934.4|1934|1934|1933.6|637
1640877910000|2021-12-30 15:25:10|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.4|1934|682
1640877920000|2021-12-30 15:25:20|1934.6|1934.2|1934.6|1934.4|1934.6|1934.4|1934.4|1934|19085
1640877930000|2021-12-30 15:25:30|1934.4|1934.2|1934.8|1934.4|1934.8|1934.6|1934.4|1934|1257
1640877940000|2021-12-30 15:25:40|1935|1934.6|1935|1934.6|1935|1934.8|1934.8|1934.4|132
1640877950000|2021-12-30 15:25:50|1935.2|1934.8|1935.4|1935.2|1935.6|1935.2|1935.2|1934.8|487
1640877960000|2021-12-30 15:26:00|1935.6|1935.4|1935.4|1935|1935.6|1935.4|1935|1934.6|645
1640877970000|2021-12-30 15:26:10|1935.2|1934.8|1935.6|1935.2|1935.6|1935.2|1935.2|1934.8|456
1640877980000|2021-12-30 15:26:20|1935.4|1935|1935.4|1935|1935.4|1935|1935.2|1935|527
1640877990000|2021-12-30 15:26:30|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935|895
1640878000000|2021-12-30 15:26:40|1935.8|1935.4|1935.8|1935.6|1936|1935.8|1935.8|1935.2|104
1640878010000|2021-12-30 15:26:50|1936||1936||1936||1935.8||130
1640878020000|2021-12-30 15:27:00|1935.8|1935.4|1935|1934.8|1935.8|1935.4|1935|1934.8|1411
1640878030000|2021-12-30 15:27:10|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.6|1934.4|131
1640878040000|2021-12-30 15:27:20|1935.2|1935|1935.2|1935|1935.4|1935|1935.2|1935|8641
1640878050000|2021-12-30 15:27:30|1935.4|1935.2|1935.4|1935|1935.8|1935.4|1935.4|1935|2159
1640878060000|2021-12-30 15:27:40|1935.6|1935.2|1935.4|1935.2|1935.6|1935.4|1935.2|1935|6916
1640878070000|2021-12-30 15:27:50|1935.2|1935|1935.4|1935.2|1935.8|1935.6|1935.2|1935|9339
1640878080000|2021-12-30 15:28:00|1935.6||1935.4||1935.6||1935.4||0
1640878090000|2021-12-30 15:28:10|1935.2|1935|1935.4|1935|1935.4|1935.2|1935.2|1935|12260
1640878100000|2021-12-30 15:28:20|1935.2|1934.8|1934.6|1934.2|1935.2|1934.8|1934.4|1934|133276
1640878110000|2021-12-30 15:28:30|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.2|1934|940
1640878120000|2021-12-30 15:28:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.4|0
1640878130000|2021-12-30 15:28:50|1934.6|1934.6|1934.6|1934.2|1934.8|1934.6|1934.6|1934.2|733
1640878140000|2021-12-30 15:29:00||1934.4||1934.4||1934.4||1934.4|0
1640878150000|2021-12-30 15:29:10|1934.4|1934.2|1935|1934.6|1935.2|1934.6|1934.4|1934|1916
1640878160000|2021-12-30 15:29:20|1935.2|1934.4|1934.8|1934.4|1935.2|1934.4|1934.8|1934.2|110
1640878170000|2021-12-30 15:29:30|1934.6|1934.6|1934.8|1934.2|1935|1934.6|1934.6|1934.2|130
1640878180000|2021-12-30 15:29:40|1934.6|1934.4|1934.8|1934.4|1934.8|1934.4|1934.4|1934|130
1640878190000|2021-12-30 15:29:50||1934.6||1934.4||1934.6||1934.4|262
1640878200000|2021-12-30 15:30:00|1935|1934.6|1935.2|1934.8|1935.2|1935|1935|1934.4|1676
1640878210000|2021-12-30 15:30:10|1935.4||1935.4||1935.6||1935.2||0
1640878220000|2021-12-30 15:30:20|1935.6|1935|1935.6|1935.2|1935.8|1935.2|1935.6|1935|651
1640878230000|2021-12-30 15:30:30|1935.4|1935|1935.2|1934.8|1935.4|1935|1935.2|1934.8|583
1640878240000|2021-12-30 15:30:40|1935|1934.6|1934.8|1934.2|1935|1934.6|1934.8|1934.2|1699
1640878250000|2021-12-30 15:30:50||1934.4||1934.4||1934.4||1934.4|0
1640878260000|2021-12-30 15:31:00|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934|701
1640878270000|2021-12-30 15:31:10|1934.8|1934.4|1934.8|1934.6|1935|1934.6|1934.6|1934.4|0
1640878280000|2021-12-30 15:31:20|1935|1934.4|1935|1934.8|1935|1934.8|1934.4|1934|1958
1640878290000|2021-12-30 15:31:30|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640878300000|2021-12-30 15:31:40|1935.2|1934.8|1935|1934.6|1935.2|1934.8|1935|1934.6|636
1640878310000|2021-12-30 15:31:50|1934.8|1934.4|1935|1934.6|1935|1934.8|1934.6|1934.2|4180
1640878320000|2021-12-30 15:32:00|1934.8|1934.8|1934.6|1934.2|1934.8|1934.8|1934.6|1934.2|131
1640878330000|2021-12-30 15:32:10|1934.4|1934|1934.2|1933.8|1934.4|1934.2|1934|1933.6|6405
1640878340000|2021-12-30 15:32:20|1934|1933.6|1934|1933.8|1934.2|1933.8|1934|1933.6|1982
1640878350000|2021-12-30 15:32:30|1934.2|1933.6|1934.4|1934|1934.4|1934.2|1934.2|1933.6|2238
1640878360000|2021-12-30 15:32:40|1934.6|1934.2|1934.6|1934.4|1934.8|1934.4|1934.6|1934.2|0
1640878370000|2021-12-30 15:32:50|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934|527
1640878380000|2021-12-30 15:33:00|1934.4|1934.4|1935|1934.6|1935|1934.6|1934.4|1934|2393
1640878390000|2021-12-30 15:33:10|1934.8|1934.4|1934.8|1934.6|1935|1934.6|1934.8|1934.4|0
1640878400000|2021-12-30 15:33:20|1935||1935||1935||1934.8||0
1640878410000|2021-12-30 15:33:30|1934.8||1934.8||1935||1934.8||0
1640878420000|2021-12-30 15:33:40|1935|1934.8|1935|1934.8|1935|1934.8|1934.8|1934.6|233
1640878430000|2021-12-30 15:33:50|1935.2|1935|1935.4|1935|1935.6|1935.2|1935.2|1935|3878
1640878440000|2021-12-30 15:34:00|1935.6|1935.2|1935.6|1935.4|1935.6|1935.4|1935.4|1935|821
1640878450000|2021-12-30 15:34:10|1935.8|1935.2|1935.2|1935|1935.8|1935.2|1935.2|1935|130
1640878460000|2021-12-30 15:34:20|1935|1934.8|1935|1934.8|1935.2|1935|1934.8|1934.6|10701
1640878470000|2021-12-30 15:34:30|1934.8|1934.6|1934.6|1934.4|1935.2|1934.8|1934.6|1934.4|2029
1640878480000|2021-12-30 15:34:40|1934.8|1934.2|1934.4|1934|1934.8|1934.2|1934.4|1934|0
1640878490000|2021-12-30 15:34:50|1934.6|1934.2|1934.6|1934.4|1934.6|1934.4|1934.6|1934.2|130
1640878500000|2021-12-30 15:35:00|1934.4|1934.2|1934.6|1934.4|1935|1934.6|1934.4|1934.2|3215
1640878510000|2021-12-30 15:35:10|1934.8|1934.2|1934.2|1934|1934.8|1934.2|1934.2|1934|3490
1640878520000|2021-12-30 15:35:20|1934.4|1934.2|1934.2|1934|1934.4|1934.2|1934|1933.8|2182
1640878530000|2021-12-30 15:35:30|1934|1933.8|1933.8|1933.6|1934.2|1933.8|1933.8|1933.6|818
1640878540000|2021-12-30 15:35:40|1933.6|1933.4|1933.4|1933.2|1933.8|1933.4|1933.4|1933.2|1088
1640878550000|2021-12-30 15:35:50|1933.2|1933|1933|1932.8|1933.2|1933|1933|1932.6|2669
1640878560000|2021-12-30 15:36:00|1932.8|1932.6|1933.2|1932.8|1933.2|1932.8|1932.8|1932.6|1024
1640878570000|2021-12-30 15:36:10|1933.4|1933|1933.4|1933|1933.6|1933.2|1933.4|1933|2000
1640878580000|2021-12-30 15:36:20|1933.2|1933.2|1933.4|1933|1933.4|1933.2|1933.2|1933|130
1640878590000|2021-12-30 15:36:30|1933.6|1933.2|1932.8|1932.4|1933.6|1933.2|1932.8|1932.4|500
1640878600000|2021-12-30 15:36:40|1932.6|1932.6|1932.4|1932.2|1932.8|1932.6|1932.4|1932.2|2111
1640878610000|2021-12-30 15:36:50|1932.2|1932|1932.6|1932.2|1932.6|1932.2|1932.2|1932|2197
1640878620000|2021-12-30 15:37:00|1932.4|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|1494
1640878630000|2021-12-30 15:37:10|1932.4|1932.4|1932.2|1932|1933|1932.6|1932.2|1932|9729
1640878640000|2021-12-30 15:37:20|1932|1931.8|1932|1931.8|1932.4|1932|1932|1931.6|2540
1640878650000|2021-12-30 15:37:30|1932.2|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|2130
1640878660000|2021-12-30 15:37:40|1932.4|1932|1931.8|1931.6|1932.4|1932|1931.8|1931.6|0
1640878670000|2021-12-30 15:37:50|1931.6|1931.4|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|4669
1640878680000|2021-12-30 15:38:00|||||||||1227
1640878690000|2021-12-30 15:38:10|1931.8|1931.6|1931.6|1931.2|1931.8|1931.6|1931.4|1931.2|4781
1640878700000|2021-12-30 15:38:20|1931.4|1931.4|1931.8|1931.6|1932|1931.6|1931.4|1931.2|1983
1640878710000|2021-12-30 15:38:30|1932|1931.4|1931.4|1931.2|1932|1931.6|1931.4|1931.2|1069
1640878720000|2021-12-30 15:38:40|1931.2|1931|1931.6|1931.2|1931.6|1931.2|1931|1930.8|71039
1640878730000|2021-12-30 15:38:50|1931.4|1931.4|1931.6|1931.2|1931.8|1931.6|1931.4|1931.2|2630
1640878740000|2021-12-30 15:39:00|1931.8|1931.4|1931.8|1931.4|1932.2|1931.8|1931.8|1931.4|7835
1640878750000|2021-12-30 15:39:10|1932|1931.6|1932.4|1932|1932.4|1932|1932|1931.6|4891
1640878760000|2021-12-30 15:39:20|1932.2|1931.8|1932|1931.6|1932.4|1931.8|1932|1931.6|328
1640878770000|2021-12-30 15:39:30|1931.8|1931.8|1931.8|1931.4|1932.2|1931.8|1931.8|1931.4|760
1640878780000|2021-12-30 15:39:40|1931.6|1931.6|1931.8|1931.6|1931.8|1931.6|1931.6|1931.4|130
1640878800000|2021-12-30 15:40:00|1931.6|1931.4|1932|1931.6|1932|1931.6|1931.6|1931.4|178
1640878820000|2021-12-30 15:40:20|1932.2|1931.8|1932|1931.6|1932.2|1932|1931.8|1931.6|1817
1640878830000|2021-12-30 15:40:30|1932.2|1931.8|1932.2|1931.8|1932.2|1932|1932|1931.8|1528
1640878840000|2021-12-30 15:40:40|1932|1931.6|1932|1931.6|1932.2|1931.8|1932|1931.6|0
1640878850000|2021-12-30 15:40:50|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|18217
1640878860000|2021-12-30 15:41:00|1932.2|1932|1932.6|1932.2|1932.6|1932.2|1932.2|1932|2534
1640878870000|2021-12-30 15:41:10|1932.8|1932.4|1932.8|1932.6|1933|1932.8|1932.8|1932.4|7466
1640878880000|2021-12-30 15:41:20|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.4|1932.2|902
1640878890000|2021-12-30 15:41:30|1932.4|1932.4|1932.8|1932.4|1932.8|1932.6|1932.4|1932.2|2470
1640878900000|2021-12-30 15:41:40|1932.6|1932.2|1932.8|1932.6|1932.8|1932.6|1932.6|1932.2|2830
1640878910000|2021-12-30 15:41:50|1932.6|1932.4|1932.8|1932.4|1932.8|1932.4|1932.6|1932.4|648
1640878920000|2021-12-30 15:42:00|1932.6|1932.2|1932.6|1932.4|1932.8|1932.4|1932.4|1932.2|2562
1640878930000|2021-12-30 15:42:10|1932.8|1932.6|1932.4|1932|1932.8|1932.6|1932.4|1932|797
1640878940000|2021-12-30 15:42:20|1932.6|1932.2|1932.8|1932.4|1932.8|1932.6|1932.6|1932.2|3232
1640878950000|2021-12-30 15:42:30|1933|1932.6|1933|1932.8|1933|1932.8|1933|1932.6|399
1640878960000|2021-12-30 15:42:40|1933.2|1933|1933|1932.8|1933.4|1933|1933|1932.8|2212
1640878970000|2021-12-30 15:42:50||1932.6||1932.6||1932.6||1932.6|0
1640878980000|2021-12-30 15:43:00|1933.2|1932.8|1932.8|1932.6|1933.2|1933|1932.8|1932.4|263
1640878990000|2021-12-30 15:43:10||1932.4||1932.6||1932.6||1932.4|426
1640879000000|2021-12-30 15:43:20|1933|1932.4|1933.2|1933|1933.2|1933|1933|1932.4|944
1640879010000|2021-12-30 15:43:30|1933|1932.8|1933.2|1932.8|1933.6|1933.2|1933|1932.8|326
1640879020000|2021-12-30 15:43:40|1933.4|1933|1933.4|1933|1933.4|1933|1933.2|1933|100
1640879030000|2021-12-30 15:43:50|1933.2|1932.8|1933.6|1933.4|1933.6|1933.4|1933|1932.8|631
1640879040000|2021-12-30 15:44:00|1933.8|1933.2|1933.4|1933|1933.8|1933.2|1933.2|1933|732
1640879050000|2021-12-30 15:44:10|1933.2|1933.2|1933.8|1933.6|1933.8|1933.6|1933.2|1933|1773
1640879060000|2021-12-30 15:44:20|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|114
1640879090000|2021-12-30 15:44:50|1933.6|1933.4|1933.4|1933.2|1933.6|1933.4|1933|1932.8|4822
1640879100000|2021-12-30 15:45:00|1933.6|1933.4|1933.4|1933|1933.8|1933.4|1933.2|1933|7095
1640879110000|2021-12-30 15:45:10|1933.2|1932.8|1933|1932.8|1933.4|1932.8|1933|1932.8|0
1640879120000|2021-12-30 15:45:20|1933.2|1933|1933.2|1932.8|1933.2|1933|1933|1932.8|728
1640879130000|2021-12-30 15:45:30|1933.4|1933|1933.2|1933|1933.4|1933.2|1933.2|1933|3284
1640879140000|2021-12-30 15:45:40|1933|1932.8|1933|1932.6|1933.2|1932.8|1932.8|1932.6|730
1640879150000|2021-12-30 15:45:50|1932.8|1932.4|1932.6|1932.2|1933|1932.4|1932.6|1932.2|1335
1640879160000|2021-12-30 15:46:00|1932.4|1932.4|1932.4|1932.2|1932.4|1932.4|1932.4|1932.2|50
1640879170000|2021-12-30 15:46:10|1932.6|1932.4|1932.6|1932.2|1932.6|1932.4|1932.6|1932.2|680
1640879180000|2021-12-30 15:46:20||1932.4||1932.4||1932.4||1932.4|0
1640879190000|2021-12-30 15:46:30|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.6|614
1640879200000|2021-12-30 15:46:40|1932.8|1932.8|1932.8|1932.6|1932.8|1932.8|1932.8|1932.6|5208
1640879210000|2021-12-30 15:46:50|1932.6|1932.4|1932.6|1932.4|1932.8|1932.6|1932.6|1932.2|1042
1640879220000|2021-12-30 15:47:00|1932.8|1932.6|1932.6|1932.2|1933|1932.8|1932.6|1932.2|630
1640879230000|2021-12-30 15:47:10|1932.4|1932.4|1932.2|1931.8|1932.4|1932.4|1931.8|1931.4|24929
1640879240000|2021-12-30 15:47:20|1932|1931.6|1932.2|1931.8|1932.2|1931.8|1931.8|1931.6|450
1640879250000|2021-12-30 15:47:30|1932.4|1932|1932.8|1932.2|1932.8|1932.4|1932.4|1932|1963
1640879260000|2021-12-30 15:47:40|1932.6|1932.4|1932.6|1932.2|1932.8|1932.6|1932.4|1932.2|1656
1640879270000|2021-12-30 15:47:50|1932.8||1932.8||1932.8||1932.6||0
1640879280000|2021-12-30 15:48:00|1932.6|1932|1932.4|1932|1932.8|1932.2|1932.2|1932|474
1640879290000|2021-12-30 15:48:10|1932.2|1931.8|1932.2|1932|1932.2|1932|1932.2|1931.8|704
1640879300000|2021-12-30 15:48:20|1932.4|1932.2|1932|1931.8|1932.6|1932.2|1932|1931.6|1456
1640879310000|2021-12-30 15:48:30|1932.2|1931.6|1932.2|1932|1932.2|1932|1932.2|1931.6|26
1640879320000|2021-12-30 15:48:40|1932|1931.8|1932.2|1932|1932.4|1932.2|1932|1931.6|10243
1640879330000|2021-12-30 15:48:50|1932.4|1932.2|1932.2|1932|1932.4|1932.2|1932.2|1932|130
1640879340000|2021-12-30 15:49:00|1932.4|1932.2|1932|1931.8|1932.4|1932.2|1932|1931.8|572
1640879350000|2021-12-30 15:49:10|1932.2|1931.6|1932.2|1931.8|1932.2|1932|1932.2|1931.6|0
1640879360000|2021-12-30 15:49:20|1932|1932|1932|1931.8|1932.2|1932|1932|1931.8|429
1640879370000|2021-12-30 15:49:30|1932.2|1932|1932.2|1932|1932.4|1932|1932.2|1931.8|0
1640879380000|2021-12-30 15:49:40|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|406
1640879390000|2021-12-30 15:49:50|1932.2|1932|1932.2|1931.8|1932.4|1932|1932.2|1931.8|103
1640879400000|2021-12-30 15:50:00|1932|1931.6|1931.8|1931.6|1932|1931.6|1931.8|1931.4|7185
1640879410000|2021-12-30 15:50:10|1931.6|1931.4|1931.6|1931.2|1931.8|1931.4|1931.4|1931.2|1775
1640879420000|2021-12-30 15:50:20|1931.8|1931.4|1932.2|1931.6|1932.2|1932|1931.8|1931.4|130
1640879430000|2021-12-30 15:50:30|1932|1931.4|1931.6|1931.4|1932|1931.6|1931.6|1931.4|2367
1640879440000|2021-12-30 15:50:40|1931.4|1931.2|1932|1931.6|1932|1931.6|1931.4|1931.2|826
1640879460000|2021-12-30 15:51:00|1931.8|1931.4|1931.8|1931.6|1932|1931.6|1931.6|1931.4|1265
1640879470000|2021-12-30 15:51:10|1931.6|1931.4|1931.2|1931|1931.8|1931.4|1931|1930.8|3008
1640879480000|2021-12-30 15:51:20|1931.4|1930.8|1931.6|1931.2|1931.8|1931.4|1931.4|1930.8|4363
1640879500000|2021-12-30 15:51:40|1931.4|1931|1931.4|1931|1931.4|1931.2|1931.2|1931|2256
1640879510000|2021-12-30 15:51:50|1931.6|1931.2|1931.2|1931|1931.6|1931.2|1931.2|1931|3569
1640879520000|2021-12-30 15:52:00|1931|1930.8|1931|1930.6|1931.2|1931|1930.8|1930.6|3547
1640879530000|2021-12-30 15:52:10|1930.8|1930.8|1931|1930.6|1931|1930.8|1930.8|1930.6|0
1640879540000|2021-12-30 15:52:20|1930.8|1930.8|1931.4|1931|1931.4|1931.2|1930.8|1930.8|1003
1640879550000|2021-12-30 15:52:30|1931.2|1930.8|1930.8|1930.6|1931.2|1930.8|1930.6|1930.4|2933
1640879560000|2021-12-30 15:52:40|1930.6|1930.4|1930.6|1930.4|1930.8|1930.6|1930.6|1930.2|7080
1640879570000|2021-12-30 15:52:50|1930.8||1930.6||1930.8||1930.6||0
1640879580000|2021-12-30 15:53:00|1930.8||1930.8||1930.8||1930.8||0
1640879590000|2021-12-30 15:53:10|1931|1930.6|1931.2|1931|1931.4|1931.2|1931|1930.6|5948
1640879600000|2021-12-30 15:53:20|1931|1930.8|1930.4|1930.2|1931|1930.8|1930.4|1930.2|11100
1640879610000|2021-12-30 15:53:30|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|1930.6|1930.4|2475
1640879620000|2021-12-30 15:53:40|1930.4|1930.2|1930.2|1930|1930.4|1930.2|1929.8|1929.6|39650
1640879630000|2021-12-30 15:53:50|1930.4|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930.2|1363
1640879640000|2021-12-30 15:54:00|1930.4|1930.4|1930.6|1930.2|1930.6|1930.4|1930.4|1930.2|797
1640879650000|2021-12-30 15:54:10|1930.8|1930.4|1930.8|1930.6|1931|1930.8|1930.8|1930.4|588
1640879660000|2021-12-30 15:54:20|1930.6|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.2|0
1640879670000|2021-12-30 15:54:30|1930.6|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|2692
1640879680000|2021-12-30 15:54:40|1931|1930.8|1930.8|1930.6|1931|1930.8|1930.8|1930.6|1681
1640879690000|2021-12-30 15:54:50|1931|1930.8|1931|1930.8|1931|1930.8|1931|1930.8|1560
1640879700000|2021-12-30 15:55:00|1930.8|1930.6|1930.6|1930.2|1930.8|1930.6|1930.6|1930.2|621
1640879710000|2021-12-30 15:55:10|1930.8|1930.4|1930.4|1930|1930.8|1930.6|1930.2|1930|1521
1640879720000|2021-12-30 15:55:20|1930.2|1930.2|1930.4|1930.2|1930.6|1930.4|1930.2|1930|3629
1640879730000|2021-12-30 15:55:30|1930.2|1930|1930.2|1929.8|1930.4|1930.2|1930|1929.8|538
1640879740000|2021-12-30 15:55:40|1930.4|1930|1930.8|1930.2|1930.8|1930.2|1930.4|1930|130
1640879750000|2021-12-30 15:55:50|1930.6|1930.4|1930.6|1930.4|1930.8|1930.6|1930.6|1930.4|1339
1640879760000|2021-12-30 15:56:00|1930.4|1930.2|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|2063
1640879770000|2021-12-30 15:56:10|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1930.8|1930.6|1289
1640879780000|2021-12-30 15:56:20|1930.6|1930.4|1930.6|1930.4|1930.8|1930.4|1930.6|1930.4|2249
1640879790000|2021-12-30 15:56:30|1930.8|1930.6|1930.6|1930.4|1931|1930.8|1930.6|1930.4|6512
1640879800000|2021-12-30 15:56:40|1930.8|1930.2|1930.8|1930.2|1930.8|1930.2|1930.4|1930|1650
1640879810000|2021-12-30 15:56:50|1930.6||1930.6||1930.8||1930.6||0
1640879820000|2021-12-30 15:57:00|1930.4|1930|1930.6|1930.4|1930.6|1930.4|1930.2|1930|2067
1640879830000|2021-12-30 15:57:10|1930.8|1930.2|1931|1930.8|1931|1930.8|1930.8|1930.2|1344
1640879840000|2021-12-30 15:57:20|1930.8|1930.6|1930.8|1930.6|1931|1930.8|1930.6|1930.4|2240
1640879850000|2021-12-30 15:57:30|1931|1930.8|1931.2|1931|1931.2|1931|1931|1930.8|3097
1640879860000|2021-12-30 15:57:40|1931.4||1931.2||1931.4||1931.2||0
1640879870000|2021-12-30 15:57:50|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.2|1931|303
1640879880000|2021-12-30 15:58:00|1931.2|1931|1931.6|1931.4|1931.6|1931.4|1931.2|1931|2243
1640879890000|2021-12-30 15:58:10|1931.4|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|1415
1640879900000|2021-12-30 15:58:20|1931.6|1931.4|1931.6|1931.2|1931.8|1931.6|1931.6|1931.2|1515
1640879910000|2021-12-30 15:58:30|1931.8|1931.4|1931.6|1931.4|1931.8|1931.4|1931.6|1931.4|2576
1640879920000|2021-12-30 15:58:40|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|4553
1640879930000|2021-12-30 15:58:50|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1209
1640879940000|2021-12-30 15:59:00|1931.6|1931|1931.4|1931|1931.6|1931|1931|1930.8|2453
1640879950000|2021-12-30 15:59:10|1931.2|1931.2|1931.2|1930.8|1931.4|1931.2|1931|1930.8|4969
1640879960000|2021-12-30 15:59:20|1931|1931|1931.4|1931.2|1931.4|1931.2|1931|1931|2048
1640879970000|2021-12-30 15:59:30|1931.6|1931.4|1931.8|1931.4|1931.8|1931.4|1931.4|1931.4|842
1640879980000|2021-12-30 15:59:40|1931.6|1931.2|1931.8|1931.6|1931.8|1931.6|1931.4|1931.2|1747
1640879990000|2021-12-30 15:59:50|1932|1931.8|1931.6|1931.4|1932|1931.8|1931.6|1931.4|1684
1640880000000|2021-12-30 16:00:00|1931.4|1931.2|1931.8|1931.4|1931.8|1931.6|1931|1930.8|6037
1640880010000|2021-12-30 16:00:10|1932|1931.6|1932|1931.6|1932.6|1932.4|1931.8|1931.4|12917
1640880020000|2021-12-30 16:00:20|1931.8|1931.4|1932|1931.4|1932|1931.6|1931.6|1931.4|0
1640880030000|2021-12-30 16:00:30|1931.8|1931.6|1931.8|1931.4|1932|1931.8|1931.6|1931.4|428
1640880040000|2021-12-30 16:00:40|1931.6||1931.6||1931.6||1931.6||0
1640880050000|2021-12-30 16:00:50|1931.4|1931.2|1931|1930.6|1931.4|1931.2|1931|1930.6|4227
1640880060000|2021-12-30 16:01:00|1930.8|1930.8|1930.4|1930.2|1931|1930.8|1930.4|1930.2|4234
1640880070000|2021-12-30 16:01:10|1930.2|1930|1930.4|1930.2|1930.4|1930.2|1930|1929.8|3752
1640880080000|2021-12-30 16:01:20|1930.6|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|819
1640880090000|2021-12-30 16:01:30|1930.6|1930.4|1930.6|1930.4|1930.8|1930.6|1930.4|1930.2|1508
1640880100000|2021-12-30 16:01:40|1930.8|1930.2|1930.8|1930.6|1930.8|1930.6|1930.6|1930.2|0
1640880110000|2021-12-30 16:01:50|1930.6|1930.4|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|431
1640880120000|2021-12-30 16:02:00|1930.6|1930.4|1931.2|1930.8|1931.2|1930.8|1930.6|1930.4|3832
1640880130000|2021-12-30 16:02:10|1931|1930.6|1931.2|1930.6|1931.2|1930.8|1930.8|1930.6|1
1640880140000|2021-12-30 16:02:20|1931.4|1930.8|1931.6|1931.2|1931.8|1931.4|1931.4|1930.8|3883
1640880150000|2021-12-30 16:02:30|1931.8|1931.4|1931.6|1931.2|1931.8|1931.6|1931.4|1931.2|545
1640880160000|2021-12-30 16:02:40|1931.4|1931|1931.2|1931|1931.6|1931|1931.2|1931|389
1640880170000|2021-12-30 16:02:50|1931.4||1931.2||1931.4||1931.2||0
1640880180000|2021-12-30 16:03:00|1931.4|1931.2|1931.8|1931.6|1931.8|1931.6|1931.2|1931.2|4307
1640880190000|2021-12-30 16:03:10|1932|1931.8|1932|1931.6|1932|1931.8|1931.6|1931.4|1196
1640880200000|2021-12-30 16:03:20|1932.2|1931.8|1932.8|1932.6|1933|1932.6|1932|1931.8|2224
1640880210000|2021-12-30 16:03:30|1933|1932.8|1932.4|1932.2|1933|1932.8|1932.4|1932.2|1385
1640880220000|2021-12-30 16:03:40|1932.2|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|1968
1640880230000|2021-12-30 16:03:50|1932.2|1932|1931.8|1931.6|1932.2|1932|1931.6|1931.4|1728
1640880240000|2021-12-30 16:04:00|1931.6|1931.4|1931.6|1931|1931.8|1931.4|1931.4|1931|195
1640880260000|2021-12-30 16:04:20|1931.8|1931.2|1932.4|1932|1932.4|1932|1931.8|1931.2|922
1640880270000|2021-12-30 16:04:30|1932.6|1932.2|1932.6|1932.4|1932.6|1932.4|1932.6|1932|1016
1640880280000|2021-12-30 16:04:40|1932.4|1932.2|1932.6|1932.4|1932.6|1932.4|1932.4|1932.2|500
1640880290000|2021-12-30 16:04:50|1932.4|1932.2|1932.4|1932.2|1932.6|1932.4|1932.4|1932.2|600
1640880300000|2021-12-30 16:05:00|1932.6|1932.4|1932.4|1932.2|1932.6|1932.4|1932.2|1932|3168
1640880310000|2021-12-30 16:05:10|1932.6|1932.4|1932.4|1932|1932.6|1932.4|1932.2|1932|998
1640880330000|2021-12-30 16:05:30|1932.2|1931.8|1932.2|1932|1932.6|1932.2|1932|1931.8|2685
1640880340000|2021-12-30 16:05:40|1932|1931.8|1931.8|1931.6|1932.2|1931.8|1931.6|1931.4|8128
1640880350000|2021-12-30 16:05:50|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|1931.6|1931.4|613
1640880360000|2021-12-30 16:06:00|1931.8|1931.6|1931.6|1931.4|1931.8|1931.6|1931.4|1931.2|9197
1640880370000|2021-12-30 16:06:10|1931.8||1931.8||1931.8||1931.6||0
1640880380000|2021-12-30 16:06:20|1931.6||1931.6||1931.8||1931.6||0
1640880390000|2021-12-30 16:06:30|1931.4|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|1929
1640880410000|2021-12-30 16:06:50|1931.8|1931.6|1931.8|1931.6|1932|1931.8|1931.8|1931.6|682
1640880420000|2021-12-30 16:07:00|1931.6|1931.4|1931.4|1931.2|1931.8|1931.4|1931.2|1931|3696
1640880430000|2021-12-30 16:07:10||1931||1931.2||1931.2||1931|2149
1640880440000|2021-12-30 16:07:20|1931.6|1931.4|1931.4|1931|1931.8|1931.6|1931.2|1931|6332
1640880450000|2021-12-30 16:07:30|1931.2|1930.8|1931|1930.8|1931.4|1930.8|1931|1930.6|5396
1640880460000|2021-12-30 16:07:40|1930.8|1930.6|1931|1930.6|1931.2|1930.8|1930.8|1930.6|1533
1640880470000|2021-12-30 16:07:50|1930.8|1930.4|1931.4|1931.2|1931.4|1931.2|1930.6|1930.4|4404
1640880480000|2021-12-30 16:08:00|1931.2|1931|1931.6|1931.4|1931.6|1931.4|1931.2|1931|1778
1640880490000|2021-12-30 16:08:10|1931.8|1931.6|1931.4|1931.2|1932|1931.6|1931.4|1931|3460
1640880500000|2021-12-30 16:08:20|1931.6|1931.4|1931.8|1931.6|1931.8|1931.6|1931.6|1931.2|630
1640880510000|2021-12-30 16:08:30|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|359
1640880520000|2021-12-30 16:08:40|1931.6|1931.4|1931.6|1931.2|1931.6|1931.4|1931.4|1931.2|730
1640880530000|2021-12-30 16:08:50|1931.4|1931.4|1931.8|1931.4|1931.8|1931.4|1931.4|1931.2|4459
1640880540000|2021-12-30 16:09:00||1931.2||1931.2||1931.2||1931.2|0
1640880550000|2021-12-30 16:09:10|1931.6|1931|1931.6|1931.4|1931.6|1931.4|1931.4|1931|236
1640880560000|2021-12-30 16:09:20|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|1159
1640880570000|2021-12-30 16:09:30|1931.6|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|0
1640880580000|2021-12-30 16:09:40||1931.6||1931.6||1931.6||1931.4|500
1640880590000|2021-12-30 16:09:50|1932|1931.8|1932|1931.8|1932.2|1931.8|1932|1931.6|1816
1640880600000|2021-12-30 16:10:00|1931.8|1931.6|1932|1931.6|1932|1931.6|1931.6|1931.4|187
1640880610000|2021-12-30 16:10:10|1931.8|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.8|0
1640880620000|2021-12-30 16:10:20|1932.2|1931.6|1932.2|1931.8|1932.2|1932|1932|1931.6|1597
1640880630000|2021-12-30 16:10:30|1932|1932|1932|1931.8|1932.2|1932|1932|1931.8|376
1640880640000|2021-12-30 16:10:40|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|730
1640880650000|2021-12-30 16:10:50|1932|1931.8|1932|1931.6|1932|1931.8|1931.8|1931.6|952
1640880660000|2021-12-30 16:11:00|1931.8|1931.8|1931.8|1931.6|1932|1931.8|1931.8|1931.6|716
1640880670000|2021-12-30 16:11:10|1932|1931.8|1932|1931.8|1932.2|1932|1932|1931.8|637
1640880680000|2021-12-30 16:11:20|1932.2|1931.6|1932.2|1931.8|1932.2|1932|1932|1931.6|500
1640880690000|2021-12-30 16:11:30|1932|1932|1932.2|1932|1932.2|1932|1932|1931.8|130
1640880710000|2021-12-30 16:11:50|1932|1931.8|1932.2|1931.8|1932.2|1931.8|1932|1931.6|2233
1640880720000|2021-12-30 16:12:00|1932|1931.6|1932.2|1931.8|1932.2|1931.8|1931.6|1931.4|4126
1640880730000|2021-12-30 16:12:10|1932|1931.6|1932.2|1931.8|1932.2|1932|1932|1931.6|9085
1640880740000|2021-12-30 16:12:20|1932|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|1215
1640880750000|2021-12-30 16:12:30|1932.4|1932|1932.4|1932|1932.4|1932|1932.2|1932|630
1640880760000|2021-12-30 16:12:40|1932.2||1932.2||1932.4||1932.2||1971
1640880770000|2021-12-30 16:12:50|1932.4|1931.8|1931.8|1931.6|1932.4|1932|1931.8|1931.4|2616
1640880780000|2021-12-30 16:13:00|1932|1931.4|1932|1931.8|1932|1931.8|1931.8|1931.4|1040
1640880810000|2021-12-30 16:13:30|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1931.8|665
1640880820000|2021-12-30 16:13:40|1932.4|1932.2|1933|1932.6|1933|1932.6|1932.4|1932.2|4658
1640880830000|2021-12-30 16:13:50|1932.8|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.8|247
1640880840000|2021-12-30 16:14:00|1932.8|1932.6|1932.8|1932.4|1933|1932.6|1932.8|1932.4|677
1640880850000|2021-12-30 16:14:10|1932.6|1932.6|1933|1932.6|1933|1932.6|1932.6|1932.4|638
1640880860000|2021-12-30 16:14:20|1933.2|1932.8|1933|1932.8|1933.2|1933|1933|1932.8|990
1640880870000|2021-12-30 16:14:30|1933.2|1933|1933|1932.8|1933.2|1933|1933|1932.8|500
1640880880000|2021-12-30 16:14:40|1933.2|1933|1932.8|1932.6|1933.2|1933|1932.8|1932.6|203
1640880890000|2021-12-30 16:14:50|1932.6|1932.4|1932.4|1932.2|1932.6|1932.6|1932.2|1931.8|22414
1640880900000|2021-12-30 16:15:00|1932.2|1932|1932.2|1931.8|1932.4|1932|1931.8|1931.6|3852
1640880910000|2021-12-30 16:15:10|1932|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|3532
1640880920000|2021-12-30 16:15:20|1932||1932||1932||1932||0
1640880930000|2021-12-30 16:15:30|1932.2|1932|1932.2|1932|1932.2|1932|1932.2|1932|763
1640880940000|2021-12-30 16:15:40|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|978
1640880950000|2021-12-30 16:15:50|1932.6|1932.4|1932.4|1932.2|1932.6|1932.4|1932.4|1932.2|4123
1640880960000|2021-12-30 16:16:00|1932.2|1932|1932|1931.8|1932.2|1932|1932|1931.8|2727
1640880970000|2021-12-30 16:16:10|1932.2|1932|1932.2|1931.8|1932.2|1932|1932|1931.8|3474
1640880980000|2021-12-30 16:16:20|1932|1932|1932.2|1932|1932.2|1932|1932|1931.8|2290
1640880990000|2021-12-30 16:16:30|||||||||130
1640881000000|2021-12-30 16:16:40|1932|1931.8|1932.2|1932|1932.2|1932|1932|1931.8|710
1640881010000|2021-12-30 16:16:50|1932.4|1931.8|1932.2|1932|1932.4|1932.2|1932|1931.8|12191
1640881020000|2021-12-30 16:17:00|||||||||2292
1640881030000|2021-12-30 16:17:10|1932|1931.8|1932.2|1931.8|1932.2|1931.8|1931.8|1931.6|1230
1640881040000|2021-12-30 16:17:20|1932||1932.2||1932.2||1932||569
1640881060000|2021-12-30 16:17:40|1932.4|1932|1932.4|1932|1932.4|1932.2|1932.2|1932|1373
1640881070000|2021-12-30 16:17:50|1932.2|1932.2|1932.4|1932.2|1932.6|1932.2|1932.2|1932|1406
1640881080000|2021-12-30 16:18:00|1932.6|1932|1932.2|1931.8|1932.6|1932|1932.2|1931.8|799
1640881090000|2021-12-30 16:18:10|1932|1931.6|1932|1931.8|1932|1931.8|1931.8|1931.6|990
1640881100000|2021-12-30 16:18:20|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|1559
1640881110000|2021-12-30 16:18:30||1931.8||1931.8||1931.8||1931.8|0
1640881120000|2021-12-30 16:18:40|1931.8|1931.6|1932|1931.8|1932|1931.8|1931.8|1931.6|321
1640881130000|2021-12-30 16:18:50|1931.8|1931.6|1931.4|1931|1932|1931.6|1931.2|1931|5637
1640881140000|2021-12-30 16:19:00|1931.6|1931.2|1931.6|1931.4|1931.8|1931.6|1931.6|1931|264
1640881150000|2021-12-30 16:19:10|1931.4|1931.2|1931.6|1931.2|1931.8|1931.2|1931.4|1931.2|49
1640881160000|2021-12-30 16:19:20|1931.4|1931|1931.4|1931|1931.4|1931.2|1931|1930.8|4064
1640881170000|2021-12-30 16:19:30|1931.6|1931.2|1931.6|1931.2|1931.6|1931.4|1931.4|1931.2|2743
1640881180000|2021-12-30 16:19:40|1931.8|1931.4|1931.6|1931.2|1931.8|1931.6|1931.4|1931.2|6155
1640881190000|2021-12-30 16:19:50|1931.8|1931.4|1931.8|1931.4|1931.8|1931.6|1931.8|1931.2|901
1640881200000|2021-12-30 16:20:00|1932|1931.6|1931.8|1931.4|1932|1931.6|1931.6|1931.4|2152
1640881210000|2021-12-30 16:20:10|1931.6|1931.2|1931.8|1931.2|1931.8|1931.4|1931.4|1931.2|286
1640881220000|2021-12-30 16:20:20||1931.4||1931.6||1931.6||1931.4|0
1640881230000|2021-12-30 16:20:30|1932|1931.8|1932|1931.8|1932|1931.8|1931.8|1931.6|688
1640881240000|2021-12-30 16:20:40|1931.8|1931.6|1931.6|1931.2|1932|1931.8|1931.4|1931.2|3892
1640881250000|2021-12-30 16:20:50|1931.4||1931.4||1931.4||1931.4||0
1640881260000|2021-12-30 16:21:00|1931.6|1931|1931|1930.8|1931.6|1931|1931|1930.8|7899
1640881270000|2021-12-30 16:21:10|1931.2|1931|1931.2|1930.8|1931.4|1931.2|1931|1930.8|1357
1640881280000|2021-12-30 16:21:20|1931|1931|1931|1930.6|1931.2|1931|1930.8|1930.6|2425
1640881290000|2021-12-30 16:21:30|1930.8|1930.4|1930.8|1930.6|1931|1930.6|1930.6|1930.4|390
1640881300000|2021-12-30 16:21:40|1931|1930.8|1931|1930.6|1931.2|1930.8|1930.6|1930.4|3195
1640881310000|2021-12-30 16:21:50|1930.8|1930.4|1931|1930.6|1931|1930.6|1930.6|1930.4|399
1640881320000|2021-12-30 16:22:00|1930.8|1930.4|1930.8|1930.6|1931|1930.6|1930.6|1930.4|1099
1640881330000|2021-12-30 16:22:10|1930.6|1930.4|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|2028
1640881340000|2021-12-30 16:22:20|1930.6|1930.6|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|3760
1640881350000|2021-12-30 16:22:30|1930.6|1930.6|1931|1930.8|1931|1930.8|1930.6|1930.4|3213
1640881360000|2021-12-30 16:22:40|1931.2|1931|1930.8|1930.4|1931.2|1931|1930.6|1930.4|2232
1640881370000|2021-12-30 16:22:50|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930.2|2230
1640881380000|2021-12-30 16:23:00|1930.4|1930.4|1930.4|1930|1930.6|1930.4|1930.2|1930|9249
1640881390000|2021-12-30 16:23:10|1930.2|1930.2|1930.4|1930.2|1930.4|1930.2|1930.2|1930.2|12
1640881400000|2021-12-30 16:23:20|1930.2|1930|1930.4|1930|1930.4|1930|1930.2|1930|4155
1640881410000|2021-12-30 16:23:30|1930.2|1930.2|1930.6|1930.2|1930.6|1930.2|1930.2|1930|3901
1640881420000|2021-12-30 16:23:40|1930.4|1930|1930.2|1930|1930.4|1930|1930.2|1930|3284
1640881430000|2021-12-30 16:23:50|1930|1929.8|1930.4|1930.2|1930.4|1930.2|1930|1929.8|9419
1640881440000|2021-12-30 16:24:00|1930.2|1930|1930|1929.8|1930.2|1930|1929.8|1929.6|6485
1640881450000|2021-12-30 16:24:10|1929.8|1929.6|1929.8|1929.6|1930|1929.8|1929.8|1929.6|1530
1640881460000|2021-12-30 16:24:20|||||||||49
1640881470000|2021-12-30 16:24:30|1929.6|1929.4|1929.8|1929.6|1929.8|1929.6|1929.6|1929.4|439
1640881480000|2021-12-30 16:24:40|1929.6|1929.4|1929.8|1929.4|1929.8|1929.6|1929.6|1929.4|4604
1640881490000|2021-12-30 16:24:50|1929.6||1929.6||1929.6||1929.6||545
1640881500000|2021-12-30 16:25:00|1929.8|1929.6|1929.8|1929.4|1929.8|1929.6|1929.6|1929.2|4861
1640881510000|2021-12-30 16:25:10|1929.6|1929.6|1929.8|1929.6|1929.8|1929.6|1929.6|1929.6|580
1640881520000|2021-12-30 16:25:20|1930|1929.8|1930|1929.8|1930|1929.8|1930|1929.8|2181
1640881530000|2021-12-30 16:25:30|1929.8|1929.6|1929.8|1929.6|1930|1929.8|1929.8|1929.6|3000
1640881540000|2021-12-30 16:25:40|1930|1929.8|1930|1929.8|1930|1929.8|1929.8|1929.6|1036
1640881550000|2021-12-30 16:25:50|1930.2|1930|1930.8|1930.4|1930.8|1930.4|1930|1929.8|4163
1640881560000|2021-12-30 16:26:00|1930.6|1930.2|1930.4|1930.2|1930.6|1930.2|1930.4|1930.2|130
1640881570000|2021-12-30 16:26:10|1930.2|1930|1930.6|1930.2|1930.6|1930.4|1930.2|1930|3944
1640881580000|2021-12-30 16:26:20|1930.4|1930.4|1930.6|1930.2|1930.6|1930.4|1930.4|1930.2|0
1640881590000|2021-12-30 16:26:30|1930.4|1930.4|1930.4|1930.2|1930.4|1930.4|1930.4|1930.2|10
1640881600000|2021-12-30 16:26:40|1930.6||1930.6||1930.6||1930.6||0
1640881610000|2021-12-30 16:26:50|1930.8|1930.4|1931|1930.6|1931.2|1930.8|1930.8|1930.4|4407
1640881620000|2021-12-30 16:27:00|1931.2|1930.8|1931|1930.8|1931.2|1930.8|1931|1930.8|86
1640881630000|2021-12-30 16:27:10|1930.8|1930.6|1930.8|1930.6|1931|1930.6|1930.6|1930.4|1122
1640881640000|2021-12-30 16:27:20|1930.6|1930.4|1930.4|1930|1930.6|1930.4|1930.2|1930|1568
1640881650000|2021-12-30 16:27:30|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|1308
1640881660000|2021-12-30 16:27:40|1930.8|1930.6|1931|1930.6|1931|1930.8|1930.8|1930.4|1682
1640881670000|2021-12-30 16:27:50|1930.8|1930.4|1930.6|1930|1930.8|1930.6|1930.4|1930|744
1640881680000|2021-12-30 16:28:00|1930.4|1930.2|1930|1929.8|1930.4|1930.2|1930|1929.6|1021
1640881690000|2021-12-30 16:28:10|1930.2||1930.2||1930.2||1930.2||78
1640881700000|2021-12-30 16:28:20|1930|1929.6|1929.2|1929|1930.2|1929.8|1929.2|1929|21823
1640881710000|2021-12-30 16:28:30|1929.4|1929.2|1929.6|1929.4|1929.6|1929.4|1929.4|1929.2|7188
1640881720000|2021-12-30 16:28:40|1929.4|1929.2|1929.6|1929.2|1929.6|1929.2|1929.4|1929.2|1100
1640881730000|2021-12-30 16:28:50|1929.4|1929|1929|1928.6|1929.6|1929.2|1929|1928.6|6677
1640881740000|2021-12-30 16:29:00|1928.6|1928.4|1929.2|1928.6|1929.2|1928.8|1928.6|1928.4|4849
1640881750000|2021-12-30 16:29:10|1929|1928.4|1928.6|1928.4|1929|1928.6|1928.4|1928.2|2667
1640881760000|2021-12-30 16:29:20|1928.4|1928.2|1928.6|1928.2|1928.6|1928.2|1928.2|1928|6258
1640881770000|2021-12-30 16:29:30|1928.4|1928|1928.4|1928|1928.4|1928.2|1928.2|1928|453
1640881780000|2021-12-30 16:29:40|1928.2|1928.2|1927.8|1927.4|1928.4|1928.2|1927.8|1927.4|24259
1640881790000|2021-12-30 16:29:50|1927.6|1927.2|1927.8|1927.4|1928|1927.6|1927.4|1927.2|130
1640937620000|2021-12-31 08:00:20|1927|1926.8|1926.8|1926|1927|1926.8|1926.8|1926|16348
1640937630000|2021-12-31 08:00:30|1926.6|1925.8|1926.4|1925.2|1926.6|1925.8|1926.4|1925|7227
1640937640000|2021-12-31 08:00:40|1926.2|1925|1924.2|1923.2|1926.2|1925|1924.2|1923.2|18193
1640937650000|2021-12-31 08:00:50|1924|1923|1923.8|1922.4|1924|1923|1922.6|1921.2|13881
1640937660000|2021-12-31 08:01:00|1924|1922.6|1924.6|1923.2|1924.6|1923.8|1923.8|1922.6|4334
1640937670000|2021-12-31 08:01:10|1924.2|1923|1924|1923|1924.2|1923|1924|1923|0
1640937680000|2021-12-31 08:01:20|||||||||500
1640937690000|2021-12-31 08:01:30|1923.8|1923.2|1923.8|1923.2|1923.8|1923.2|1923.8|1923.2|0
1640937700000|2021-12-31 08:01:40||1923||1923.2||1923.2||1923|0
1640937710000|2021-12-31 08:01:50||1923||1923||1923||1923|0
1640937720000|2021-12-31 08:02:00|1923.6||1923.6||1923.6||1923.6||199
1640937730000|2021-12-31 08:02:10|1923|1922.6|1924.2|1923|1924.6|1923.6|1923|1922.4|16584
1640937750000|2021-12-31 08:02:30|1923.6|1922.8|1923.4|1922.4|1924|1922.8|1923.4|1922.2|1913
1640937760000|2021-12-31 08:02:40||1922.6||1922.8||1922.8||1922.6|0
1640937770000|2021-12-31 08:02:50||1923||1922.8||1923||1922.8|0
1640937780000|2021-12-31 08:03:00|1923.6|1923|1923|1922.4|1923.6|1923|1923|1922.2|3150
1640937790000|2021-12-31 08:03:10|1923.2|1922.8|1925|1923.6|1925|1923.6|1923.2|1922.8|2550
1640937800000|2021-12-31 08:03:20|1924.8|1923.8|1924.8|1924|1924.8|1924|1924.6|1923.8|0
1640937820000|2021-12-31 08:03:40|1925|1924.2|1925|1924.2|1925|1924.2|1925|1924.2|120
1640937830000|2021-12-31 08:03:50|1924.8||1924.8||1924.8||1924.8||0
1640937840000|2021-12-31 08:04:00|1925.2|1924.4|1925|1924.4|1925.2|1924.4|1925|1924.2|640
1640937850000|2021-12-31 08:04:10|1925.2|1924.2|1925.4|1924.6|1925.4|1924.6|1925.2|1924.2|1000
1640937860000|2021-12-31 08:04:20|1926|1924.4|1925.8|1925|1926.2|1925|1925.8|1924.2|500
1640937870000|2021-12-31 08:04:30|1925.6|1924.8|1925.4|1924.6|1925.6|1924.8|1925.4|1924.6|0
1640937880000|2021-12-31 08:04:40|1925.6|1924.8|1925.4|1924.6|1925.6|1924.8|1925.4|1924.6|500
1640937890000|2021-12-31 08:04:50|1925.6|1924.8|1925.6|1925|1925.6|1925|1925.6|1924.8|0
1640937900000|2021-12-31 08:05:00|1925.4|1924.6|1925.2|1924.6|1925.4|1924.8|1925.2|1924.6|1000
1640937910000|2021-12-31 08:05:10|1924.8|1924.4|1925.4|1924.2|1925.6|1925|1924.6|1924|6485
1640937920000|2021-12-31 08:05:20||1924.4||1924.6||1924.6||1924.4|0
1640937930000|2021-12-31 08:05:30|1925.8|1924.8|1925.8|1924.8|1926|1925.4|1925.4|1924.8|1762
1640937940000|2021-12-31 08:05:40|1925.6|1925|1925|1924|1925.6|1925|1925|1923.8|202
1640937950000|2021-12-31 08:05:50|1924.8|1923.8|1924.6|1923.6|1924.8|1923.8|1924.6|1923.6|0
1640937960000|2021-12-31 08:06:00||1923.4||1923.2||1923.4||1923.2|0
1640937970000|2021-12-31 08:06:10|1924.4|1923.4|1923.2|1922|1924.4|1923.6|1923.2|1922|1300
1640937980000|2021-12-31 08:06:20|1923|1921.8|1922|1921.2|1923|1921.8|1922|1921|2065
1640937990000|2021-12-31 08:06:30|1922.2||1922.2||1922.2||1922.2||396
1640938000000|2021-12-31 08:06:40|1922.8|1921.4|1922.6|1922|1923.2|1922|1922.6|1921.4|506
1640938010000|2021-12-31 08:06:50|1923.2|1922.2|1923.8|1922.8|1923.8|1922.8|1923.2|1922.2|198
1640938020000|2021-12-31 08:07:00||1922.4||1922.8||1922.8||1922.4|0
1640938030000|2021-12-31 08:07:10|1924.2|1923|1924.2|1923.2|1924.2|1923.2|1924.2|1923|0
1640938040000|2021-12-31 08:07:20|1924.6|1923.4|1924.6|1923.6|1924.6|1923.6|1924.6|1923.4|0
1640938060000|2021-12-31 08:07:40|1924.4|1923.4|1924.6|1923.8|1924.6|1923.8|1923.4|1922.8|5985
1640938080000|2021-12-31 08:08:00|1925|1923.6|1925.8|1924.6|1926.2|1925|1925|1923.6|1425
1640938100000|2021-12-31 08:08:20||1924.8||1925||1925||1924.8|0
1640938110000|2021-12-31 08:08:30|1925.6|1925.2|1926.8|1925.8|1927|1925.8|1925.6|1925|1930
1640938120000|2021-12-31 08:08:40|1927||1927||1927.2||1926.8||0
1640938130000|2021-12-31 08:08:50||1926||1926.2||1926.2||1926|0
1640938140000|2021-12-31 08:09:00|1926.8|1926|1927.4|1926.6|1927.8|1926.6|1926.8|1925.8|586
1640938150000|2021-12-31 08:09:10|1927.6|1926.8|1928|1927|1928.2|1927|1927.6|1926.8|61
1640938160000|2021-12-31 08:09:20|1927|1926.8|1927.2|1926.6|1927.6|1926.8|1927|1926.2|2176
1640938170000|2021-12-31 08:09:30|1927|1926.2|1927.2|1926.4|1927.2|1926.4|1926.8|1926.2|3000
1640938180000|2021-12-31 08:09:40|1927|1926.6|1927.6|1926.8|1928|1926.8|1927|1926.6|1545
1640938190000|2021-12-31 08:09:50|1927.8|1927|1927.6|1927|1927.8|1927|1927.6|1927|0
1640938200000|2021-12-31 08:10:00|1927.8|1927.2|1927.8|1927.2|1927.8|1927.2|1927.6|1927|0
1640938220000|2021-12-31 08:10:20|1928|1927.4|1928.4|1927.6|1928.6|1927.6|1928|1927.4|0
1640938230000|2021-12-31 08:10:30|1928.2|1927.4|1928|1927.2|1928.2|1927.4|1927.2|1927|7641
1640938240000|2021-12-31 08:10:40|||||||||1000
1640938250000|2021-12-31 08:10:50||1927||1927.2||1927.2||1927|500
1640938270000|2021-12-31 08:11:10|1928.2|1927.4|1928.8|1928|1929|1928|1928.2|1927.4|634
1640938290000|2021-12-31 08:11:30|1928.6||1928.6||1928.8||1928.6||0
1640938300000|2021-12-31 08:11:40|1928.8|1928.2|1929.6|1928.8|1929.6|1928.8|1928.8|1928.2|8515
1640938310000|2021-12-31 08:11:50|1929.8|1929|1930.4|1929.2|1930.4|1929.2|1929.6|1929|536
1640938320000|2021-12-31 08:12:00|1930.6|1929.4|1930|1929.2|1930.8|1929.6|1929.2|1929|1702
1640938330000|2021-12-31 08:12:10|1930.4|1929.4|1930.6|1929.8|1930.8|1929.8|1930|1929.4|4250
1640938340000|2021-12-31 08:12:20|1930.8|1930|1930.6|1929.8|1930.8|1930.2|1930.6|1929.8|0
1640938350000|2021-12-31 08:12:30|1930.4|1930|1930.4|1930|1930.4|1930|1930.2|1929.8|0
1640938380000|2021-12-31 08:13:00|1930.2|1929.8|1930.8|1930|1930.8|1930|1930|1929.8|8678
1640938390000|2021-12-31 08:13:10||1930.2||1930||1930.2||1930|1000
1640938400000|2021-12-31 08:13:20||1930.2||1930.4||1930.4||1930.2|0
1640938410000|2021-12-31 08:13:30||1930||1930||1930.2||1930|2000
1640938420000|2021-12-31 08:13:40|1930.6||1930.8||1930.8||1930.6||4
1640938430000|2021-12-31 08:13:50|1930.6|1930.6|1930.2|1929.6|1930.8|1930.6|1929.8|1929.6|4650
1640938450000|2021-12-31 08:14:10||1929.8||1929.6||1929.8||1929.6|0
1640938460000|2021-12-31 08:14:20||1929.8||1930||1930||1929.6|0
1640938470000|2021-12-31 08:14:30|1930.6|1930.2|1930.8|1930.4|1930.8|1930.4|1930.6|1930.2|479
1640938480000|2021-12-31 08:14:40|1930.6|1930.2|1930.6|1930|1930.6|1930.2|1930.6|1930|0
1640938490000|2021-12-31 08:14:50|1930.8|1930.2|1930.6|1930.2|1930.8|1930.2|1930.6|1930.2|0
1640938500000|2021-12-31 08:15:00|1930.8|1930.4|1932|1931.4|1932.2|1931.6|1930.6|1930.4|2865
1640938510000|2021-12-31 08:15:10|1931.8|1931.2|1931.8|1931.2|1932|1931.8|1931.8|1931.2|2194
1640938530000|2021-12-31 08:15:30|1932|1931.4|1932.8|1932|1933|1932.2|1932|1931.4|1248
1640938540000|2021-12-31 08:15:40|1933.2|1932.2|1933|1932|1933.2|1932.4|1933|1932|0
1640938550000|2021-12-31 08:15:50|1932.8|1932.2|1933.2|1932.4|1933.6|1932.6|1932.6|1932.2|0
1640938560000|2021-12-31 08:16:00||1932.2||1932.4||1932.4||1932.2|0
1640938580000|2021-12-31 08:16:20||1932.6||1932.6||1932.6||1932.4|0
1640938590000|2021-12-31 08:16:30||1932.4||1932.6||1932.8||1932.4|0
1640938600000|2021-12-31 08:16:40|||||||||500
1640938610000|2021-12-31 08:16:50|1933|1932.4|1933.2|1932.6|1933.2|1932.6|1933|1932.4|1000
1640938620000|2021-12-31 08:17:00||1933||1932.6||1933||1932.6|130
1640938630000|2021-12-31 08:17:10|1933|1932.4|1933|1932.6|1933|1932.6|1932.4|1931.8|5893
1640938640000|2021-12-31 08:17:20|1933.2|1932.8|1932.8|1932.2|1934|1933.2|1932.8|1932.2|2574
1640938650000|2021-12-31 08:17:30|1933|1932.4|1932.8|1932.2|1933|1932.6|1932.6|1932.2|312
1640938660000|2021-12-31 08:17:40|1933|1932.4|1932.6|1932.2|1933|1932.4|1932.6|1932.2|0
1640938670000|2021-12-31 08:17:50|1932.4|1932.4|1932.4|1932|1932.4|1932.4|1932.2|1931.8|547
1640938680000|2021-12-31 08:18:00|1932.2|1931.8|1932.4|1932|1932.4|1932|1932.2|1931.8|0
1640938700000|2021-12-31 08:18:20|1932.6|1932.4|1933.8|1933.2|1933.8|1933.2|1932.2|1931.8|9949
1640938710000|2021-12-31 08:18:30|1933.6|1933|1933.4|1933|1933.6|1933.4|1933|1932.6|1899
1640938720000|2021-12-31 08:18:40|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|1933.2|1932.8|4000
1640938730000|2021-12-31 08:18:50|1933|1932.6|1933.2|1932.6|1933.2|1932.6|1933|1932.6|718
1640938740000|2021-12-31 08:19:00|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.8|0
1640938750000|2021-12-31 08:19:10||1932.6||1932.6||1932.8||1932.6|0
1640938760000|2021-12-31 08:19:20||1932.8||1932.8||1932.8||1932.8|0
1640938770000|2021-12-31 08:19:30||1932.6||1932.6||1932.6||1932.6|600
1640938780000|2021-12-31 08:19:40|1932.8|1932.8|1933.4|1933|1933.6|1933|1932.8|1932.6|3422
1640938790000|2021-12-31 08:19:50|1933.2|1932.6|1932.8|1932.2|1933.2|1932.8|1932.6|1932.2|1454
1640938800000|2021-12-31 08:20:00|1933|1932.4|1933.4|1932.6|1933.4|1932.8|1933|1932.4|640
1640938810000|2021-12-31 08:20:10|1933.6|1932.8|1933.6|1933|1933.8|1933.4|1933.6|1932.8|288
1640938820000|2021-12-31 08:20:20|1934|1933.2|1934|1933.4|1934.2|1933.8|1934|1933.2|1300
1640938840000|2021-12-31 08:20:40|1934.2|1933.6|1933.6|1933.2|1934.2|1933.8|1933.6|1933.2|100
1640938850000|2021-12-31 08:20:50|1933.4|1932.4|1932.4|1931.6|1933.4|1932.4|1931.8|1931|17111
1640938860000|2021-12-31 08:21:00|1932.2|1931.8|1931.6|1931.2|1932.2|1931.8|1931.4|1931|7297
1640938870000|2021-12-31 08:21:10|1931.4|1931|1931.2|1931|1931.4|1931|1931.2|1931|0
1640938880000|2021-12-31 08:21:20|1931.4||1931.4||1931.4||1931.4||2
1640938890000|2021-12-31 08:21:30|1931.6|1931.2|1932.8|1932.2|1932.8|1932.4|1931.6|1931|1144
1640938900000|2021-12-31 08:21:40|1932.6|1932|1932.4|1931.6|1932.6|1932.2|1932.4|1931.6|0
1640938910000|2021-12-31 08:21:50|1932.6|1931.8|1932.4|1931.6|1932.8|1932.4|1932|1931.6|0
1640938920000|2021-12-31 08:22:00|1932.2|1931.4|1932.4|1931.8|1932.4|1931.8|1931.6|1931.2|5278
1640938930000|2021-12-31 08:22:10|1932.6|1932|1932.8|1931.8|1932.8|1932|1932.6|1931.8|0
1640938940000|2021-12-31 08:22:20||1932||1932.2||1932.2||1932|0
1640938950000|2021-12-31 08:22:30||1932||1932.2||1932.2||1932|0
1640938960000|2021-12-31 08:22:40|1933|1932.4|1932.8|1932|1933.2|1932.6|1932.8|1932|3149
1640938970000|2021-12-31 08:22:50|1932.4|1932.2|1932.2|1931.8|1932.4|1932.2|1932.2|1931.6|1355
1640938980000|2021-12-31 08:23:00|1932.4||1932.2||1932.4||1932.2||0
1640938990000|2021-12-31 08:23:10||1932||1931.8||1932||1931.8|189
1640939000000|2021-12-31 08:23:20|1932|1932|1932.2|1931.8|1932.2|1932|1932|1931.6|1212
1640939010000|2021-12-31 08:23:30|1932|1931.6|1932|1931.6|1932.2|1931.8|1932|1931.6|0
1640939020000|2021-12-31 08:23:40|1932.2|1931.8|1932|1931.6|1932.2|1931.8|1932|1931.6|0
1640939030000|2021-12-31 08:23:50|1932.2|1931.8|1932|1931.6|1932.2|1931.8|1932|1931.6|0
1640939040000|2021-12-31 08:24:00|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|0
1640939050000|2021-12-31 08:24:10|1932|1931.6|1932.2|1931.8|1932.2|1931.8|1932|1931.6|0
1640939060000|2021-12-31 08:24:20|1932.4|1932|1932.4|1932|1932.4|1932|1932.4|1932|213
1640939070000|2021-12-31 08:24:30|1932.2|1931.8|1932.2|1931.8|1932.2|1931.8|1932.2|1931.6|200
1640939080000|2021-12-31 08:24:40|1932|1931.6|1932.4|1931.8|1932.4|1931.8|1931.8|1931.6|828
1640939090000|2021-12-31 08:24:50|1932.8|1932|1932.8|1932.2|1932.8|1932.4|1932.8|1932|2788
1640939130000|2021-12-31 08:25:30|||||||||500
1640939140000|2021-12-31 08:25:40|1932.6|1932|1932.4|1932|1932.6|1932|1932.4|1932|2000
1640939160000|2021-12-31 08:26:00|1932.2|1931.8|1932.4|1931.8|1932.8|1931.8|1932|1931.4|5414
1640939170000|2021-12-31 08:26:10|1932.8|1932|1933.2|1932.8|1933.2|1932.8|1932.8|1932|1128
1640939180000|2021-12-31 08:26:20|1932.8|1932.6|1933.2|1932.6|1933.2|1932.8|1932.8|1932.6|1181
1640939210000|2021-12-31 08:26:50|1933|1932.8|1933.6|1933.2|1934|1933.4|1933|1932.8|3462
1640939220000|2021-12-31 08:27:00|1933.4|1933.4|1933.8|1933.4|1934|1933.6|1933.4|1933.2|1831
1640939230000|2021-12-31 08:27:10|1933.6|1933.2|1933.4|1932.6|1933.8|1933.6|1933|1932.6|2329
1640939240000|2021-12-31 08:27:20|1933.8|1932.8|1933.4|1932.6|1933.8|1933|1933.4|1932.6|0
1640939250000|2021-12-31 08:27:30|1933.2|1932.8|1933.2|1932.6|1933.4|1933|1933|1932.6|500
1640939260000|2021-12-31 08:27:40|1933.4||1933.2||1933.4||1933.2||0
1640939270000|2021-12-31 08:27:50|1933.4|1932.8|1933.6|1933|1933.8|1933|1933.4|1932.8|949
1640939280000|2021-12-31 08:28:00|1933.4|1932.8|1933.4|1932.8|1933.4|1933|1933.4|1932.8|1651
1640939290000|2021-12-31 08:28:10|1933.2||1933||1933.2||1933||0
1640939300000|2021-12-31 08:28:20|1933.2||1933.2||1933.2||1933.2||191
1640939310000|2021-12-31 08:28:30|1933|1933|1933|1932.8|1933|1933|1933|1932.6|500
1640939320000|2021-12-31 08:28:40|1932.8|1932.6|1932.8|1932.2|1932.8|1932.6|1932.8|1932|2000
1640939330000|2021-12-31 08:28:50|1932.6|1932|1932.4|1932|1932.6|1932|1932.4|1932|1223
1640939340000|2021-12-31 08:29:00|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|0
1640939370000|2021-12-31 08:29:30|1933|1932.4|1933.2|1932.8|1933.2|1933|1933|1932.4|743
1640939380000|2021-12-31 08:29:40|1933|1933|1933.2|1932.6|1933.8|1933.4|1933|1932.6|1562
1640939390000|2021-12-31 08:29:50|1933.4||1933.4||1933.6||1933.2||0
1640939400000|2021-12-31 08:30:00|1933.2|1932.8|1933|1932.8|1933.2|1933|1933|1932.8|0
1640939410000|2021-12-31 08:30:10|1933.2|1933|1933.4|1933|1933.4|1933|1933.2|1933|813
1640939420000|2021-12-31 08:30:20|1933.2|1932.6|1933.2|1932.6|1933.2|1932.8|1933.2|1932.6|0
1640939430000|2021-12-31 08:30:30|1933|1932.8|1933|1932.6|1933.2|1932.8|1932.8|1932.2|1556
1640939440000|2021-12-31 08:30:40||1932.8||1932.8||1932.8||1932.6|0
1640939450000|2021-12-31 08:30:50|1933.2|1933|1933.6|1933|1933.6|1933.2|1933.2|1932.8|241
1640939460000|2021-12-31 08:31:00|1933.4|1933.2|1933.4|1932.8|1933.4|1933.2|1933.2|1932.8|0
1640939470000|2021-12-31 08:31:10|1933.2||1933.4||1933.4||1933.2||0
1640939480000|2021-12-31 08:31:20|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1933|0
1640939490000|2021-12-31 08:31:30|1933.6|1933.2|1933.4|1933|1933.6|1933.4|1933.4|1932.8|6035
1640939500000|2021-12-31 08:31:40||1933.2||1933||1933.2||1933|0
1640939510000|2021-12-31 08:31:50|1933.8|1933.2|1933.8|1933.2|1933.8|1933.4|1933.6|1933.2|1364
1640939520000|2021-12-31 08:32:00|1933.6|1933|1933.8|1933.2|1933.8|1933.2|1933.4|1933|0
1640939540000|2021-12-31 08:32:20|1934|1933.4|1934|1933.6|1934|1933.8|1933.8|1933.2|329
1640939590000|2021-12-31 08:33:10|1933.8|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.4|1297
1640939610000|2021-12-31 08:33:30||1933.6||1933.8||1933.8||1933.6|50
1640939620000|2021-12-31 08:33:40|1934.2|1934|1934.2|1934|1934.6|1934.2|1934.2|1934|2017
1640939630000|2021-12-31 08:33:50|1934.6|1934.2|1935|1934.6|1935|1934.6|1934.6|1934.2|1170
1640939640000|2021-12-31 08:34:00|1934.8||1934.8||1934.8||1934.8||0
1640939650000|2021-12-31 08:34:10||1934.4||1934.4||1934.4||1934.4|0
1640939660000|2021-12-31 08:34:20|1934.6|1934.6|1934.4|1934.2|1934.6|1934.6|1934.4|1934.2|2085
1640939670000|2021-12-31 08:34:30|1934.6|1934.4|1934.8|1934.4|1934.8|1934.4|1934.4|1934|1929
1640939680000|2021-12-31 08:34:40|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|121
1640939700000|2021-12-31 08:35:00||1934.4||1934.4||1934.4||1934.4|0
1640939720000|2021-12-31 08:35:20|1934.4|1934.2|1934.2|1933.8|1934.4|1934.2|1934.2|1933.8|2994
1640939750000|2021-12-31 08:35:50|1934.6|1934|1933.8|1933.4|1934.6|1934.2|1933.8|1933.4|1154
1640939760000|2021-12-31 08:36:00||1933.6||1933.6||1933.6||1933.6|0
1640939770000|2021-12-31 08:36:10|1933.6|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.2|734
1640939790000|2021-12-31 08:36:30|1933.6|1933.2|1933.6|1933.2|1933.8|1933.4|1933.2|1933|25342
1640939800000|2021-12-31 08:36:40|1933.4|1933|1933.4|1933|1933.4|1933|1933.4|1933|0
1640939810000|2021-12-31 08:36:50|1933.6|1933.2|1933.6|1933.2|1933.8|1933.2|1933.6|1933.2|0
1640939820000|2021-12-31 08:37:00||1933.4||1933.4||1933.4||1933.4|25
1640939830000|2021-12-31 08:37:10|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933|0
1640939840000|2021-12-31 08:37:20|1933.4|1933|1933.6|1933|1933.6|1933|1933.2|1933|2000
1640939860000|2021-12-31 08:37:40|1933.4|1933.2|1932.8|1932.4|1933.6|1933.2|1932.8|1932.4|2697
1640939870000|2021-12-31 08:37:50|1933|1932.6|1933.2|1932.8|1933.2|1933|1933|1932.6|400
1640939880000|2021-12-31 08:38:00|1933.6|1933|1933.6|1933|1933.6|1933.2|1933.4|1933|535
1640939890000|2021-12-31 08:38:10|1933.4|1933.2|1933.4|1933.2|1933.6|1933.2|1933.2|1933.2|0
1640939900000|2021-12-31 08:38:20|1933.2|1933|1933|1932.6|1933.2|1933|1933|1932.4|2106
1640939910000|2021-12-31 08:38:30||1932.8||1932.8||1932.8||1932.8|0
1640939920000|2021-12-31 08:38:40||1932.6||1932.6||1932.6||1932.4|2000
1640939940000|2021-12-31 08:39:00|1932.8|1932.4|1933|1932.6|1933|1932.6|1932.6|1932.4|2630
1640939950000|2021-12-31 08:39:10|1932.8|1932.8|1932.8|1932.6|1933|1932.8|1932.8|1932.4|2000
1640939960000|2021-12-31 08:39:20|1933|1932.4|1933|1932.8|1933|1932.8|1932.8|1932.4|198
1640939970000|2021-12-31 08:39:30|1933.2|1933|1933|1932.8|1933.4|1933|1933|1932.8|572
1640939980000|2021-12-31 08:39:40||1932.6||1932.8||1932.8||1932.6|655
1640940000000|2021-12-31 08:40:00|1932.8|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.6|854
1640940020000|2021-12-31 08:40:20|1932.8|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|0
1640940030000|2021-12-31 08:40:30|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1933|1781
1640940040000|2021-12-31 08:40:40||1933.2||1933.2||1933.2||1933.2|0
1640940060000|2021-12-31 08:41:00|1933.2|1933|1934.2|1933.6|1934.2|1933.8|1933.2|1933|4132
1640940070000|2021-12-31 08:41:10|1934|1933.8|1933|1932.6|1934|1933.8|1933|1932.6|1755
1640940080000|2021-12-31 08:41:20|1933.2|1932.8|1933|1932.6|1933.2|1932.8|1933|1932.6|0
1640940100000|2021-12-31 08:41:40|1932.8|1932.8|1932.8|1932.4|1932.8|1932.8|1932.8|1932.2|5088
1640940110000|2021-12-31 08:41:50||1932.2||1932.6||1932.6||1932.2|0
1640940120000|2021-12-31 08:42:00|1933|1932.8|1933|1932.8|1933|1932.8|1932.8|1932.6|2565
1640940130000|2021-12-31 08:42:10|1933.2|1933|1933.4|1932.8|1933.4|1933|1933.2|1932.8|143
1640940140000|2021-12-31 08:42:20||1933||1933||1933.2||1932.8|0
1640940150000|2021-12-31 08:42:30|1933.6|1933.2|1933.6|1933.4|1933.8|1933.4|1933.6|1933|1793
1640940170000|2021-12-31 08:42:50|1933.4|1933.2|1933.2|1933|1933.6|1933.2|1933.2|1933|1237
1640940190000|2021-12-31 08:43:10|1933.4|1933.2|1933.4|1933|1933.4|1933.2|1933.4|1933|4437
1640940200000|2021-12-31 08:43:20|1933.6|1933.2|1933.4|1933|1933.6|1933.4|1933.4|1933|0
1640940210000|2021-12-31 08:43:30|1933|1933.2|1933.2|1932.8|1933.2|1933.2|1933|1932.8|0
1640940230000|2021-12-31 08:43:50||1933||1932.8||1933||1932.8|0
1640940240000|2021-12-31 08:44:00|||||||||200
1640940250000|2021-12-31 08:44:10|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.4|1933|65
1640940260000|2021-12-31 08:44:20|1933.2|1933|1933.4|1933|1933.4|1933|1932.8|1932.4|4615
1640940270000|2021-12-31 08:44:30||1933.2||1933||1933.2||1933|0
1640940280000|2021-12-31 08:44:40||1933.2||1933.2||1933.2||1933.2|0
1640940290000|2021-12-31 08:44:50|1933.6|1933|1933.6|1933.4|1933.6|1933.4|1933.6|1933|978
1640940300000|2021-12-31 08:45:00|1933.8|1933.6|1934.4|1934.2|1934.4|1934.2|1933.8|1933.6|2872
1640940310000|2021-12-31 08:45:10|1934.2|1934|1934.2|1933.8|1934.2|1934|1934.2|1933.6|0
1640940330000|2021-12-31 08:45:30|1934|1934|1934.4|1934.2|1934.4|1934.2|1934|1934|1254
1640940340000|2021-12-31 08:45:40|1934.2|1934|1933.8|1933.4|1934.2|1934|1933.8|1933.4|5488
1640940350000|2021-12-31 08:45:50|1933.6||1933.6||1933.6||1933.6||0
1640940370000|2021-12-31 08:46:10|1933.4|1933.2|1933.4|1933|1933.6|1933.2|1933.4|1933|1137
1640940410000|2021-12-31 08:46:50|1933.2|1932.8|1932.8|1932.6|1933.2|1932.8|1932.8|1932.6|376
1640940460000|2021-12-31 08:47:40|1933|1932.8|1933|1932.6|1933.2|1933|1933|1932.6|3878
1640940470000|2021-12-31 08:47:50|1932.8|1932.4|1933.2|1932.8|1933.2|1933|1932.6|1932.4|2956
1640940480000|2021-12-31 08:48:00|1933.4|1933|1933.4|1933.2|1933.4|1933.2|1933.4|1933|435
1640940490000|2021-12-31 08:48:10|1933.6||1933.6||1933.6||1933.4||0
1640940510000|2021-12-31 08:48:30|1933.8|1933.4|1933.8|1933.2|1933.8|1933.4|1933.8|1933.2|0
1640940530000|2021-12-31 08:48:50|1933.6|1933|1933.4|1933|1933.6|1933|1933.4|1933|0
1640940550000|2021-12-31 08:49:10||1933.2||1933||1933.2||1933|0
1640940570000|2021-12-31 08:49:30|1933.2|1933.2|1933.4|1933|1933.4|1933.2|1933.2|1933|0
1640940580000|2021-12-31 08:49:40||1933.2||1933.2||1933.2||1933.2|0
1640940590000|2021-12-31 08:49:50||1933||1933||1933||1933|0
1640940600000|2021-12-31 08:50:00|1933.2||1933.2||1933.4||1933.2||1464
1640940610000|2021-12-31 08:50:10|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|812
1640940620000|2021-12-31 08:50:20|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|1171
1640940630000|2021-12-31 08:50:30||1933.4||1933.4||1933.4||1933.4|0
1640940650000|2021-12-31 08:50:50||1933.6||1933.6||1933.6||1933.6|351
1640940660000|2021-12-31 08:51:00||1933.4||1933.6||1933.6||1933.4|0
1640940670000|2021-12-31 08:51:10||1933.4||1933.6||1933.6||1933.4|0
1640940680000|2021-12-31 08:51:20|1933.6|1933.4|1933.2|1933|1933.6|1933.4|1932.8|1932.6|8491
1640940690000|2021-12-31 08:51:30|1933|1932.8|1933.2|1933|1933.2|1933|1933|1932.6|2324
1640940700000|2021-12-31 08:51:40|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|552
1640940730000|2021-12-31 08:52:10|1933.2|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|3549
1640940740000|2021-12-31 08:52:20|1933.6|1933.4|1933.6|1933.2|1933.8|1933.4|1933.6|1933.2|2849
1640940750000|2021-12-31 08:52:30|1933.8|1933.4|1933.8|1933.6|1933.8|1933.6|1933.8|1933.4|920
1640940770000|2021-12-31 08:52:50|1934|1933.8|1933.8|1933.4|1934|1933.8|1933.8|1933.4|3412
1640940780000|2021-12-31 08:53:00|1934|1933.6|1934|1933.8|1934|1933.8|1934|1933.6|2182
1640940790000|2021-12-31 08:53:10|1933.8|1933.6|1933.8|1933.4|1933.8|1933.6|1933.8|1933.4|1034
1640940800000|2021-12-31 08:53:20|1934|1933.6|1934|1933.6|1934|1933.8|1934|1933.6|262
1640940810000|2021-12-31 08:53:30||1933.8||1933.8||1933.8||1933.6|0
1640940830000|2021-12-31 08:53:50|1934.2|1934|1934|1933.6|1934.2|1934|1934|1933.6|5766
1640940840000|2021-12-31 08:54:00||1933.8||1933.6||1933.8||1933.6|0
1640940850000|2021-12-31 08:54:10||1933.8||1933.8||1933.8||1933.8|0
1640940860000|2021-12-31 08:54:20|1934.2|1934|1934|1933.8|1934.2|1934|1934|1933.8|6031
1640940880000|2021-12-31 08:54:40|1934.2||1934.2||1934.2||1934||1493
1640940890000|2021-12-31 08:54:50|1934||1934||1934||1934||0
1640940900000|2021-12-31 08:55:00|1933.8|1933.6|1934.4|1934|1934.4|1934|1933.8|1933.6|3399
1640940910000|2021-12-31 08:55:10||1934.2||1934.2||1934.2||1934.2|1075
1640940930000|2021-12-31 08:55:30|1934.6|1934.4|1934.6|1934.4|1934.8|1934.4|1934.6|1934.4|4045
1640940940000|2021-12-31 08:55:40|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|0
1640940950000|2021-12-31 08:55:50||1934.4||1934.4||1934.4||1934.4|0
1640940960000|2021-12-31 08:56:00|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|198
1640940970000|2021-12-31 08:56:10|1934.8|1934.4|1934.8|1934.6|1934.8|1934.6|1934.8|1934.4|0
1640940980000|2021-12-31 08:56:20|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.4|1934.2|2000
1640940990000|2021-12-31 08:56:30|1934.4|1934|1934.4|1934|1934.4|1934|1934.4|1934|0
1640941000000|2021-12-31 08:56:40|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1500
1640941010000|2021-12-31 08:56:50|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1640941020000|2021-12-31 08:57:00|1934.2|1933.8|1934|1933.6|1934.2|1933.8|1934|1933.6|0
1640941030000|2021-12-31 08:57:10|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|1934.2|1933.8|851
1640941040000|2021-12-31 08:57:20|1934.4|1934|1934.6|1934.2|1934.6|1934.2|1934.4|1934|297
1640941060000|2021-12-31 08:57:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|0
1640941070000|2021-12-31 08:57:50|1934.6|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934|2307
1640941080000|2021-12-31 08:58:00|1934.6|1934.4|1934.8|1934.4|1934.8|1934.6|1934.6|1934.4|200
1640941090000|2021-12-31 08:58:10|1934.6||1934.8||1934.8||1934.6||50
1640941110000|2021-12-31 08:58:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|101
1640941130000|2021-12-31 08:58:50|1934.4||1934.4||1934.4||1934.4||0
1640941150000|2021-12-31 08:59:10|1934.2|1934|1934.2|1933.8|1934.2|1934|1934.2|1933.8|2446
1640941160000|2021-12-31 08:59:20|1934|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|150
1640941180000|2021-12-31 08:59:40|1934|1933.8|1934.2|1934|1934.2|1934|1934|1933.8|130
1640941190000|2021-12-31 08:59:50|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|411
1640941200000|2021-12-31 09:00:00|1934.4|1934.4|1934.4|1934|1934.4|1934.4|1934.4|1934|130
1640941210000|2021-12-31 09:00:10|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|0
1640941220000|2021-12-31 09:00:20||1934.2||1934||1934.2||1934|0
1640941260000|2021-12-31 09:01:00|1934.6|1934.2|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|1507
1640941270000|2021-12-31 09:01:10|1934.2|1934|1934.4|1934|1934.4|1934.2|1934.2|1934|847
1640941280000|2021-12-31 09:01:20|1934.2||1934.2||1934.4||1934.2||0
1640941290000|2021-12-31 09:01:30|||||||||300
1640941310000|2021-12-31 09:01:50|1934|1933.8|1933.8|1933.4|1934|1933.8|1933.8|1933.4|1534
1640941320000|2021-12-31 09:02:00|1933.6|1933.6|1933.6|1933.4|1933.8|1933.6|1933.6|1933.4|130
1640941330000|2021-12-31 09:02:10||1933.2||1933.2||1933.4||1933.2|0
1640941340000|2021-12-31 09:02:20||1933.4||1933.4||1933.4||1933.4|0
1640941370000|2021-12-31 09:02:50|1933.8|1933.6|1933.8|1933.4|1934|1933.8|1933.8|1933.4|1368
1640941380000|2021-12-31 09:03:00|1934|1933.6|1934|1933.6|1934|1933.6|1934|1933.6|0
1640941390000|2021-12-31 09:03:10|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|1933.8|1933.4|0
1640941400000|2021-12-31 09:03:20||1933.6||1933.6||1933.6||1933.6|0
1640941420000|2021-12-31 09:03:40|1934|1933.8|1933.8|1933.4|1934|1933.8|1933.8|1933.4|1973
1640941440000|2021-12-31 09:04:00|1933.6||1933.6||1933.6||1933.6||0
1640941480000|2021-12-31 09:04:40|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|369
1640941490000|2021-12-31 09:04:50|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|1650
1640941500000|2021-12-31 09:05:00|1934.2|1934|1934.2|1933.8|1934.2|1934|1934.2|1933.8|1831
1640941510000|2021-12-31 09:05:10|1934|1934|1934|1933.8|1934|1934|1933.8|1933.6|9448
1640941520000|2021-12-31 09:05:20||1933.6||1933.6||1933.6||1933.6|0
1640941530000|2021-12-31 09:05:30|1934.2|1933.8|1934.2|1934|1934.2|1934|1934.2|1933.8|328
1640941550000|2021-12-31 09:05:50|1934.4|1934.2|1934.8|1934.6|1934.8|1934.6|1934.4|1934.2|1069
1640941560000|2021-12-31 09:06:00|1935|1934.8|1934.8|1934.6|1935|1934.8|1934.8|1934.6|630
1640941570000|2021-12-31 09:06:10|1934.6|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934.2|7317
1640941580000|2021-12-31 09:06:20|1935|1934.6|1934.8|1934.6|1935|1934.6|1934.8|1934.6|2762
1640941590000|2021-12-31 09:06:30|1935|1934.8|1935|1934.6|1935.2|1934.8|1934.8|1934.6|4126
1640941600000|2021-12-31 09:06:40|1934.8||1934.8||1934.8||1934.8||0
1640941610000|2021-12-31 09:06:50|1935||1935||1935||1934.8||0
1640941620000|2021-12-31 09:07:00|1935.2|1934.8|1935.2|1935|1935.2|1935|1935.2|1934.8|596
1640941640000|2021-12-31 09:07:20|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.2|1935|9924
1640941670000|2021-12-31 09:07:50|1935.6|1935.2|1935.6|1935.4|1935.8|1935.4|1935.6|1935.2|1621
1640941690000|2021-12-31 09:08:10|1935.8||1935.8||1935.8||1935.8||0
1640941700000|2021-12-31 09:08:20|1936|1935.6|1935.8|1935.4|1936|1935.8|1935.6|1935.4|4197
1640941710000|2021-12-31 09:08:30|1936|1935.6|1936|1935.6|1936|1935.6|1936|1935.6|0
1640941740000|2021-12-31 09:09:00|1935.8|1935.4|1935.8|1935.4|1935.8|1935.4|1935.6|1935.4|2640
1640941750000|2021-12-31 09:09:10|1935.6|1935.2|1935.2|1935|1935.6|1935.2|1935.2|1935|3424
1640941760000|2021-12-31 09:09:20|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|859
1640941790000|2021-12-31 09:09:50||1935.4||1935.2||1935.4||1935.2|500
1640941800000|2021-12-31 09:10:00||1935.4||1935.4||1935.4||1935.4|0
1640941810000|2021-12-31 09:10:10|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.2|1934.8|4818
1640941820000|2021-12-31 09:10:20|1935.4|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|4406
1640941830000|2021-12-31 09:10:30|1935.4|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|0
1640941840000|2021-12-31 09:10:40|1935.4||1935.4||1935.4||1935.4||1409
1640941880000|2021-12-31 09:11:20|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|882
1640941890000|2021-12-31 09:11:30||1935.4||1935.4||1935.4||1935.4|0
1640941900000|2021-12-31 09:11:40|1936|1935.6|1936|1935.6|1936|1935.6|1936|1935.6|0
1640941910000|2021-12-31 09:11:50|1935.8|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|4636
1640941920000|2021-12-31 09:12:00||1935.4||1935.6||1935.6||1935.4|0
1640941930000|2021-12-31 09:12:10|1936|1935.8|1936|1935.8|1936|1935.8|1936|1935.6|130
1640941940000|2021-12-31 09:12:20|1936.2|1935.6|1936.6|1936.2|1936.6|1936.2|1936.2|1935.6|9634
1640941960000|2021-12-31 09:12:40|1936.4||1936.4||1936.4||1936.4||0
1640942000000|2021-12-31 09:13:20|||||||||26
1640942010000|2021-12-31 09:13:30|1936|1935.8|1936|1935.8|1936|1935.8|1936|1935.8|14934
1640942020000|2021-12-31 09:13:40|1935.8|1935.6|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|497
1640942040000|2021-12-31 09:14:00||1935.6||1935.4||1935.6||1935.4|0
1640942070000|2021-12-31 09:14:30|1935.6||1935.6||1935.6||1935.6||0
1640942080000|2021-12-31 09:14:40|1935.8||1935.8||1935.8||1935.8||0
1640942110000|2021-12-31 09:15:10|1935.6||1935.6||1935.6||1935.6||0
1640942130000|2021-12-31 09:15:30|1935.4|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|1107
1640942150000|2021-12-31 09:15:50||1935.4||1935.4||1935.4||1935.4|0
1640942160000|2021-12-31 09:16:00|1935.4|1935.2|1935.4|1935.2|1935.6|1935.4|1935.4|1935.2|130
1640942180000|2021-12-31 09:16:20|1935.6|1935.4|1935.4|1935|1935.6|1935.4|1935.4|1935|0
1640942190000|2021-12-31 09:16:30|1935.2|1935.2|1935.2|1935|1935.2|1935.2|1935.2|1935|863
1640942200000|2021-12-31 09:16:40|1935|1934.8|1935|1934.6|1935|1934.8|1935|1934.6|4839
1640942210000|2021-12-31 09:16:50||1934.4||1934.4||1934.4||1934.4|0
1640942220000|2021-12-31 09:17:00||1934.6||1934.6||1934.6||1934.6|0
1640942240000|2021-12-31 09:17:20|1934.8|1934.4|1934.6|1934.2|1934.8|1934.4|1934.4|1934.2|432
1640942250000|2021-12-31 09:17:30|1934.8|1934.4|1934.6|1934.4|1934.8|1934.6|1934.6|1934.4|2743
1640942260000|2021-12-31 09:17:40|1934.4|1934.2|1934.4|1934.2|1934.6|1934.2|1934.4|1934.2|816
1640942270000|2021-12-31 09:17:50||1934||1934||1934||1934|0
1640942280000|2021-12-31 09:18:00|1934.2||1934.2||1934.2||1934.2||0
1640942310000|2021-12-31 09:18:30|||||||||1354
1640942320000|2021-12-31 09:18:40||1933.8||1933.8||1933.8||1933.8|0
1640942330000|2021-12-31 09:18:50|1934||1934||1934||1934||0
1640942340000|2021-12-31 09:19:00|1933.8|1933.6|1934|1933.6|1934|1933.8|1933.8|1933.6|620
1640942360000|2021-12-31 09:19:20|1933.8|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|2803
1640942370000|2021-12-31 09:19:30|1933.6||1933.6||1933.6||1933.6||0
1640942390000|2021-12-31 09:19:50|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|3
1640942420000|2021-12-31 09:20:20|||||||||435
1640942430000|2021-12-31 09:20:30|1933.2|1933|1933.4|1933|1933.4|1933.2|1933.2|1933|5580
1640942440000|2021-12-31 09:20:40||1933.2||1933||1933.2||1933|0
1640942450000|2021-12-31 09:20:50||1933.2||1933.2||1933.2||1933.2|0
1640942460000|2021-12-31 09:21:00|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|130
1640942470000|2021-12-31 09:21:10|||||||||16
1640942480000|2021-12-31 09:21:20|1933.4|1933.2|1933.4|1933.2|1933.4|1933.2|1933.2|1933|434
1640942490000|2021-12-31 09:21:30||1933||1933||1933.2||1933|0
1640942500000|2021-12-31 09:21:40|1933.6|1933.2|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|738
1640942530000|2021-12-31 09:22:10|1933.8|1933.4|1933.6|1933.4|1933.8|1933.4|1933.6|1933.2|1862
1640942550000|2021-12-31 09:22:30|1933.4|1933.2|1933.2|1933|1933.4|1933.2|1933.2|1933|2590
1640942560000|2021-12-31 09:22:40|1933.4|1933.2|1933.4|1933|1933.4|1933.2|1933.4|1933|368
1640942570000|2021-12-31 09:22:50|1933.2||1933.4||1933.4||1933.2||0
1640942590000|2021-12-31 09:23:10|1933.2||1933.2||1933.2||1933.2||0
1640942600000|2021-12-31 09:23:20|1933|1932.8|1933|1932.8|1933|1932.8|1932.6|1932.4|5325
1640942610000|2021-12-31 09:23:30|1933.2|1933|1933.2|1933|1933.4|1933|1933.2|1933|2853
1640942630000|2021-12-31 09:23:50|1933|1932.8|1933.2|1932.8|1933.2|1932.8|1933|1932.8|296
1640942650000|2021-12-31 09:24:10|1933|1933|1933|1932.8|1933|1933|1933|1932.8|130
1640942670000|2021-12-31 09:24:30|1932.8|1932.6|1933|1932.6|1933|1932.8|1932.8|1932.6|1583
1640942690000|2021-12-31 09:24:50|1932.8||1932.8||1932.8||1932.8||0
1640942700000|2021-12-31 09:25:00|1933|1932.8|1932.8|1932.4|1933|1932.8|1932.8|1932.4|599
1640942710000|2021-12-31 09:25:10||1932.6||1932.6||1932.6||1932.6|1000
1640942720000|2021-12-31 09:25:20|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|0
1640942730000|2021-12-31 09:25:30|1933.2|1933|1933.4|1933.2|1933.4|1933.2|1933.2|1933|663
1640942770000|2021-12-31 09:26:10|1933.6|1933.4|1933.4|1933.2|1933.6|1933.4|1933.4|1933.2|860
1640942780000|2021-12-31 09:26:20|1933.6|1933|1933.6|1933.2|1933.6|1933.4|1933.4|1933|1357
1640942800000|2021-12-31 09:26:40||1933.4||1933.4||1933.4||1933.4|0
1640942820000|2021-12-31 09:27:00|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|1933.8|1933.6|772
1640942830000|2021-12-31 09:27:10|1933.6|1933.4|1933.8|1933.6|1933.8|1933.6|1933.6|1933.4|134
1640942850000|2021-12-31 09:27:30|1934|1933.8|1934.2|1933.8|1934.2|1934|1934|1933.6|2353
1640942860000|2021-12-31 09:27:40||1934||1934||1934||1934|0
1640942870000|2021-12-31 09:27:50|1934.4|1934.2|1934.4|1934|1934.6|1934.2|1934.2|1934|824
1640942900000|2021-12-31 09:28:20|1934.2||1934.4||1934.4||1934.2||750
1640942910000|2021-12-31 09:28:30|1934.2|1934.2|1934.4|1934.2|1934.4|1934.2|1934.2|1934|130
1640942920000|2021-12-31 09:28:40||1934||1934||1934||1934|0
1640942930000|2021-12-31 09:28:50||1934.2||1934||1934.2||1934|0
1640942940000|2021-12-31 09:29:00||1934.2||1934.2||1934.2||1934.2|0
1640942950000|2021-12-31 09:29:10|1934.2|1934|1934.6|1934.2|1934.6|1934.4|1934.2|1934|4868
1640942970000|2021-12-31 09:29:30||1934.4||1934.4||1934.4||1934.4|0
1640942980000|2021-12-31 09:29:40|||||||||149
1640942990000|2021-12-31 09:29:50|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|0
1640943000000|2021-12-31 09:30:00|||||||||1500
1640943010000|2021-12-31 09:30:10|1934.6|1934.4|1935|1934.8|1935|1934.8|1934.6|1934.4|780
1640943050000|2021-12-31 09:30:50|1935.2|1935|1935|1934.8|1935.2|1935|1935|1934.8|963
1640943060000|2021-12-31 09:31:00|1935.2||1935||1935.2||1935||0
1640943080000|2021-12-31 09:31:20|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|472
1640943090000|2021-12-31 09:31:30|1934.8||1934.8||1934.8||1934.8||0
1640943110000|2021-12-31 09:31:50|1934.6|1934.4|1934.6|1934.2|1934.6|1934.4|1934.6|1934.2|620
1640943130000|2021-12-31 09:32:10|1934.4|1934|1934.2|1934|1934.4|1934|1934.2|1934|133
1640943180000|2021-12-31 09:33:00|1934|1933.8|1934|1933.6|1934|1933.8|1934|1933.6|159
1640943190000|2021-12-31 09:33:10|1933.8||1933.8||1933.8||1933.8||0
1640943240000|2021-12-31 09:34:00||1933.4||1933.6||1933.6||1933.4|0
1640943260000|2021-12-31 09:34:20||1933.4||1933.6||1933.6||1933.4|0
1640943270000|2021-12-31 09:34:30|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|364
1640943280000|2021-12-31 09:34:40|1933.8|1933.6|1933.8|1933.4|1933.8|1933.6|1933.8|1933.4|130
1640943290000|2021-12-31 09:34:50||1933.6||1933.4||1933.6||1933.4|0
1640943300000|2021-12-31 09:35:00|1933.6|1933.6|1933.6|1933.4|1933.6|1933.6|1933.6|1933.4|217
1640943350000|2021-12-31 09:35:50|1933.8|1933.6|1933.8|1933.6|1934|1933.6|1933.8|1933.6|367
1640943360000|2021-12-31 09:36:00|1933.6|1933.4|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|1620
1640943370000|2021-12-31 09:36:10||1933.6||1933.4||1933.6||1933.4|0
1640943380000|2021-12-31 09:36:20||1933.6||1933.6||1933.6||1933.4|0
1640943390000|2021-12-31 09:36:30|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|1933.6|1933.4|346
1640943400000|2021-12-31 09:36:40|1933.4|1933.2|1933.2|1933|1933.4|1933.2|1933.2|1933|543
1640943410000|2021-12-31 09:36:50|1933.4|1933.2|1933.4|1933.2|1933.6|1933.2|1933.4|1933.2|845
1640943420000|2021-12-31 09:37:00|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|408
1640943440000|2021-12-31 09:37:20|1933.4|1933|1933.6|1933.2|1933.6|1933.2|1933.2|1933|155
1640943460000|2021-12-31 09:37:40|1934.2|1934|1934|1933.6|1934.2|1934|1933.8|1933.6|26042
1640943470000|2021-12-31 09:37:50|1934.2|1933.8|1934.4|1934|1934.4|1934|1934.2|1933.8|1127
1640943480000|2021-12-31 09:38:00|||||||||25
1640943500000|2021-12-31 09:38:20||1934.2||1934.2||1934.2||1934.2|0
1640943510000|2021-12-31 09:38:30|||||||||391
1640943520000|2021-12-31 09:38:40|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|1130
1640943530000|2021-12-31 09:38:50|1934|1933.8|1934|1933.8|1934|1933.8|1934|1933.8|130
1640943540000|2021-12-31 09:39:00|1933.8|1933.6|1934|1933.8|1934|1933.8|1933.8|1933.6|7841
1640943550000|2021-12-31 09:39:10|1934.2|1934|1934.2|1934|1934.2|1934|1934.2|1934|1818
1640943560000|2021-12-31 09:39:20|1934|1933.8|1934|1933.6|1934|1933.8|1933.8|1933.6|1042
1640943570000|2021-12-31 09:39:30|1934.2|1933.8|1933.8|1933.4|1934.2|1933.8|1933.8|1933.4|130
1640943590000|2021-12-31 09:39:50||1933.6||1933.6||1933.6||1933.4|0
1640943600000|2021-12-31 09:40:00|1934|1933.8|1934.2|1934|1934.4|1934|1934|1933.8|0
1640943610000|2021-12-31 09:40:10|1934.4||1934.2||1934.4||1934.2||0
1640943620000|2021-12-31 09:40:20|1934.4|1934.2|1934.6|1934.4|1934.6|1934.4|1934.4|1934.2|0
1640943630000|2021-12-31 09:40:30|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|175
1640943650000|2021-12-31 09:40:50|1934.6|1934.4|1934.4|1934|1934.6|1934.4|1934.2|1934|1000
1640943670000|2021-12-31 09:41:10|1934.2|1933.8|1934.2|1934|1934.4|1934|1934|1933.6|2322
1640943680000|2021-12-31 09:41:20|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|1934.4|1934.2|0
1640943690000|2021-12-31 09:41:30|||||||||157
1640943700000|2021-12-31 09:41:40|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|359
1640943740000|2021-12-31 09:42:20|||||||||130
1640943760000|2021-12-31 09:42:40|1934.8|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.6|118
1640943770000|2021-12-31 09:42:50|1935.2|1934.8|1935|1934.8|1935.2|1934.8|1935|1934.8|259
1640943800000|2021-12-31 09:43:20|1935.2|1935|1935.2|1935|1935.2|1935|1935.2|1935|806
1640943830000|2021-12-31 09:43:50|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|1935.4|1935.2|783
1640943840000|2021-12-31 09:44:00|1935.6|1935.4|1935.6|1935.4|1935.8|1935.4|1935.6|1935.4|708
1640943850000|2021-12-31 09:44:10|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|2645
1640943860000|2021-12-31 09:44:20|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|1680
1640943880000|2021-12-31 09:44:40|1936|1935.8|1936|1935.6|1936|1935.8|1936|1935.6|785
1640943890000|2021-12-31 09:44:50|1935.8|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|456
1640943900000|2021-12-31 09:45:00|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|1935.6|1935.4|2195
1640943910000|2021-12-31 09:45:10|1935.4|1935.2|1935.4|1935|1935.4|1935.2|1935.4|1935|2322
1640943920000|2021-12-31 09:45:20||1935.2||1935||1935.2||1935|0
1640943930000|2021-12-31 09:45:30|1935.6|1935.2|1935.6|1935.2|1935.6|1935.2|1935.4|1935.2|1250
1640943940000|2021-12-31 09:45:40|1935.8|1935.4|1935.8|1935.6|1936|1935.8|1935.6|1935.2|693
1640943950000|2021-12-31 09:45:50|1936||1936||1936||1936||0
1640943960000|2021-12-31 09:46:00|1935.8||1936||1936||1935.8||0
1640943970000|2021-12-31 09:46:10|1935.8||1935.8||1935.8||1935.8||0
1640944010000|2021-12-31 09:46:50|1935.6|1935.4|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|2151
1640944020000|2021-12-31 09:47:00|1936|1935.4|1936|1935.8|1936|1935.8|1936|1935.4|309
1640944030000|2021-12-31 09:47:10|1936.2|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1935.8|4602
1640944050000|2021-12-31 09:47:30|1936.2|1936|1936.2|1936|1936.2|1936|1936.2|1935.8|9449
1640944060000|2021-12-31 09:47:40|1936|1935.8|1935.6|1935.2|1936|1935.8|1935.6|1935.2|2314
1640944070000|2021-12-31 09:47:50|1935.4|1935|1935.4|1935.2|1935.6|1935.2|1935.4|1935|0
1640944120000|2021-12-31 09:48:40|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|1004
1640944130000|2021-12-31 09:48:50|1935.8|1935.4|1935.8|1935.6|1935.8|1935.6|1935.8|1935.4|700
1640944170000|2021-12-31 09:49:30|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|2391
1640944180000|2021-12-31 09:49:40|1935.4||1935.4||1935.4||1935.4||0
1640944220000|2021-12-31 09:50:20|1935.6|1935.4|1935.6|1935.2|1935.6|1935.4|1935.6|1935.2|1617
1640944230000|2021-12-31 09:50:30||1935.4||1935.4||1935.4||1935.4|0
1640944240000|2021-12-31 09:50:40|1935.8|1935.6|1935.8|1935.6|1935.8|1935.6|1935.6|1935.4|760
1640944250000|2021-12-31 09:50:50|1935.6|1935.4|1935.8|1935.4|1935.8|1935.6|1935.6|1935.4|0
1640944260000|2021-12-31 09:51:00||1935.6||1935.6||1935.6||1935.6|0
1640944290000|2021-12-31 09:51:30|1936|1935.8|1936.4|1936.2|1936.6|1936.2|1936|1935.8|35430
1640944300000|2021-12-31 09:51:40|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|0
1640944310000|2021-12-31 09:51:50|||||||||418
1640944320000|2021-12-31 09:52:00|1936.8|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|1349
1640944330000|2021-12-31 09:52:10|1936.8|1936.6|1936.8|1936.6|1936.8|1936.8|1936.8|1936.4|0
1640944340000|2021-12-31 09:52:20|||||||||563
1640944350000|2021-12-31 09:52:30|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|448
1640944360000|2021-12-31 09:52:40|1937.2|1937|1937.4|1937.2|1937.4|1937.2|1937.2|1937|8883
1640944370000|2021-12-31 09:52:50|1937.2|1937|1937.4|1937|1937.4|1937|1937.2|1937|365
1640944380000|2021-12-31 09:53:00|1937.6|1937.2|1937.6|1937.4|1937.6|1937.4|1937.4|1937.2|1074
1640944400000|2021-12-31 09:53:20|||||||||523
1640944410000|2021-12-31 09:53:30|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.6|1937.6|2117
1640944420000|2021-12-31 09:53:40|1937.6|1937.4|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|1004
1640944430000|2021-12-31 09:53:50|1937.8||1937.6||1937.8||1937.6||0
1640944440000|2021-12-31 09:54:00|1937.4|1937.2|1937.4|1937|1937.6|1937.2|1937.4|1937|4669
1640944450000|2021-12-31 09:54:10||1937.2||1937.2||1937.2||1937|0
1640944490000|2021-12-31 09:54:50|1937.2|1937|1937.2|1937|1937.2|1937|1937.2|1937|406
1640944500000|2021-12-31 09:55:00|1937.4|1937.2|1937.2|1936.8|1937.6|1937.2|1937|1936.6|3382
1640944510000|2021-12-31 09:55:10||1937||1936.8||1937||1936.8|0
1640944530000|2021-12-31 09:55:30|1937|1937|1937|1936.8|1937|1937|1937|1936.8|1012
1640944550000|2021-12-31 09:55:50|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.4|2720
1640944560000|2021-12-31 09:56:00||1936.4||1936.4||1936.6||1936.4|0
1640944570000|2021-12-31 09:56:10||1936.6||1936.4||1936.6||1936.4|0
1640944580000|2021-12-31 09:56:20||1936.6||1936.6||1936.6||1936.6|0
1640944600000|2021-12-31 09:56:40|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|25
1640944610000|2021-12-31 09:56:50||1936.2||1936.4||1936.4||1936.2|75
1640944620000|2021-12-31 09:57:00|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|458
1640944630000|2021-12-31 09:57:10|1937|1936.8|1937|1936.8|1937|1936.8|1937|1936.8|256
1640944650000|2021-12-31 09:57:30|1936.8|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.6|0
1640944660000|2021-12-31 09:57:40|||||||||530
1640944670000|2021-12-31 09:57:50|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.4|0
1640944690000|2021-12-31 09:58:10|1936.6|1936.4|1937.2|1936.8|1937.2|1937|1936.6|1936.4|10432
1640944700000|2021-12-31 09:58:20|1937.4|1937|1937.6|1937.4|1937.6|1937.4|1937.4|1936.8|497
1640944710000|2021-12-31 09:58:30|1937.8||1937.8||1937.8||1937.8||0
1640944720000|2021-12-31 09:58:40|1938|1937.6|1938|1937.8|1938|1937.8|1938|1937.6|1900
1640944730000|2021-12-31 09:58:50|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|1126
1640944740000|2021-12-31 09:59:00||1937.8||1937.8||1938||1937.8|0
1640944750000|2021-12-31 09:59:10||1938||1938||1938||1937.8|55
1640944760000|2021-12-31 09:59:20|1938.4|1938.2|1938.4|1938.2|1938.6|1938.4|1938.4|1938|1225
1640944770000|2021-12-31 09:59:30|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.4|1938|0
1640944780000|2021-12-31 09:59:40|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|402
1640944790000|2021-12-31 09:59:50|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.6|1938.2|762
1640944800000|2021-12-31 10:00:00|1938.4||1938.4||1938.4||1938.4||0
1640944810000|2021-12-31 10:00:10|1938.2|1938|1938.4|1938.2|1938.4|1938.2|1938.2|1938|132
1640944820000|2021-12-31 10:00:20|||||||||250
1640944830000|2021-12-31 10:00:30|1938.6|1938|1938.4|1938.2|1938.6|1938.4|1938.2|1938|3086
1640944840000|2021-12-31 10:00:40|1938.2|1938|1938|1937.8|1938.4|1938|1938|1937.6|129
1640944850000|2021-12-31 10:00:50||1937.6||1937.6||1937.8||1937.6|0
1640944860000|2021-12-31 10:01:00|1937.8|1937.4|1937.6|1937.4|1937.8|1937.6|1937.6|1937.4|1487
1640944870000|2021-12-31 10:01:10|1937.4|1937.2|1937.4|1937.2|1937.6|1937.2|1937.4|1937|853
1640944880000|2021-12-31 10:01:20|1937.6|1937.4|1937.4|1937.2|1937.8|1937.4|1937.4|1937.2|5296
1640944890000|2021-12-31 10:01:30|1937.2|1937|1937|1936.6|1937.2|1937|1936.8|1936.4|444
1640944900000|2021-12-31 10:01:40|1937.2||1937.2||1937.2||1937.2||0
1640944910000|2021-12-31 10:01:50|1937||1937||1937||1937||0
1640944930000|2021-12-31 10:02:10|1936.8|1936.8|1937|1936.8|1937|1936.8|1936.8|1936.6|130
1640944950000|2021-12-31 10:02:30|1936.8|1936.6|1936.6|1936.2|1936.8|1936.6|1936.6|1936.2|436
1640944960000|2021-12-31 10:02:40|1936.4|1936|1936.4|1936|1936.4|1936.2|1936.2|1936|200
1640944970000|2021-12-31 10:02:50|1936.2|1936.2|1936.8|1936.4|1937|1936.6|1936.2|1936.2|5950
1640944980000|2021-12-31 10:03:00||1936.6||1936.4||1936.6||1936.4|0
1640945000000|2021-12-31 10:03:20|1937|1936.6|1937|1936.6|1937|1936.6|1936.8|1936.6|0
1640945010000|2021-12-31 10:03:30|1936.8||1936.8||1936.8||1936.8||6087
1640945030000|2021-12-31 10:03:50|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1994
1640945070000|2021-12-31 10:04:30|1936.8|1936.6|1937|1936.8|1937|1936.8|1936.8|1936.4|731
1640945080000|2021-12-31 10:04:40|1937.2|1937|1937.2|1937|1937.4|1937|1937|1936.8|15193
1640945100000|2021-12-31 10:05:00|1937.4|1937.2|1937.4|1937.2|1937.6|1937.4|1937.2|1937.2|666
1640945110000|2021-12-31 10:05:10|1937.2|1937|1937.6|1937.2|1937.6|1937.4|1937.2|1936.8|773
1640945120000|2021-12-31 10:05:20|1937.4|1937|1937.4|1937|1937.4|1937|1937.2|1937|2352
1640945140000|2021-12-31 10:05:40|1937.2|1936.8|1937|1936.8|1937.2|1936.8|1937|1936.8|634
1640945170000|2021-12-31 10:06:10|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.8|1936.4|130
1640945180000|2021-12-31 10:06:20||1936.6||1936.6||1936.6||1936.6|0
1640945190000|2021-12-31 10:06:30|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|599
1640945210000|2021-12-31 10:06:50|1936.6|1936.4|1936.8|1936.6|1936.8|1936.6|1936.6|1936.4|331
1640945220000|2021-12-31 10:07:00|1937|1936.8|1936.8|1936.6|1937|1936.8|1936.6|1936.4|2200
1640945230000|2021-12-31 10:07:10|1936.6|1936.4|1937|1936.6|1937|1936.8|1936.6|1936.4|2556
1640945260000|2021-12-31 10:07:40|1936.8||1936.8||1936.8||1936.8||0
1640945270000|2021-12-31 10:07:50|1936.6|1936.4|1936.4|1936|1936.6|1936.4|1936.4|1936|1086
1640945280000|2021-12-31 10:08:00||1936.2||1936.2||1936.2||1936|0
1640945290000|2021-12-31 10:08:10||1936||1936||1936||1936|0
1640945310000|2021-12-31 10:08:30||1936.2||1936.2||1936.2||1936.2|0
1640945330000|2021-12-31 10:08:50||1936||1936||1936||1936|0
1640945340000|2021-12-31 10:09:00|1936.2||1936.2||1936.2||1936.2||0
1640945370000|2021-12-31 10:09:30|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|570
1640945380000|2021-12-31 10:09:40||1936||1936.2||1936.2||1936|0
1640945390000|2021-12-31 10:09:50||1936||1936||1936||1936|0
1640945400000|2021-12-31 10:10:00|1936.6|1936.2|1936.6|1936.4|1936.8|1936.6|1936.6|1936.2|1905
1640945410000|2021-12-31 10:10:10|1936.4|1936.2|1936.6|1936.2|1936.6|1936.2|1936.4|1936.2|2630
1640945420000|2021-12-31 10:10:20||1936.4||1936.4||1936.4||1936.4|0
1640945430000|2021-12-31 10:10:30|||||||||700
1640945450000|2021-12-31 10:10:50|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|1936.4|1936.2|380
1640945480000|2021-12-31 10:11:20|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|1936.6|1936.4|2093
1640945490000|2021-12-31 10:11:30|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|5044
1640945500000|2021-12-31 10:11:40|1936.6|1936.4|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|1261
1640945510000|2021-12-31 10:11:50||1936.6||1936.6||1936.6||1936.6|0
1640945520000|2021-12-31 10:12:00|1937|1936.8|1937|1936.6|1937.2|1937|1937|1936.6|1154
1640945530000|2021-12-31 10:12:10||1936.8||1936.8||1936.8||1936.8|0
1640945550000|2021-12-31 10:12:30|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|1936.8|1936.6|133
1640945570000|2021-12-31 10:12:50|1937|1936.8|1937|1936.6|1937|1936.8|1937|1936.6|130
1640945580000|2021-12-31 10:13:00|1937.2|1936.8|1937.2|1937|1937.2|1937|1937|1936.8|1623
1640945610000|2021-12-31 10:13:30|1937.4||1937.2||1937.4||1937.2||5000
1640945630000|2021-12-31 10:13:50|1937.4|1937.2|1937.4|1937.2|1937.4|1937.2|1937.4|1937|0
1640945640000|2021-12-31 10:14:00||1937||1937.2||1937.2||1937|0
1640945650000|2021-12-31 10:14:10|1937.6|1937.4|1937.4|1937|1937.6|1937.4|1937.2|1937|5436
1640945660000|2021-12-31 10:14:20|1937.6|1937.2|1937.4|1937.2|1937.6|1937.2|1937.4|1937.2|0
1640945670000|2021-12-31 10:14:30|1937.6||1937.6||1937.6||1937.6||0
1640945680000|2021-12-31 10:14:40|1937.8|1937.4|1938|1937.6|1938|1937.6|1937.8|1937.4|130
1640945690000|2021-12-31 10:14:50||1937.8||1937.8||1937.8||1937.8|0
1640945700000|2021-12-31 10:15:00|1937.8|1937.6|1937.4|1937.2|1937.8|1937.6|1937.4|1937.2|464
1640945710000|2021-12-31 10:15:10||1937||1937.2||1937.2||1937|0
1640945720000|2021-12-31 10:15:20|1937.8|1937.4|1937.8|1937.6|1937.8|1937.6|1937.8|1937.4|842
1640945740000|2021-12-31 10:15:40|||||||||50
1640945750000|2021-12-31 10:15:50|1938|1937.8|1938|1937.8|1938|1937.8|1938|1937.8|479
1640945770000|2021-12-31 10:16:10|1938.2||1938||1938.2||1938||0
1640945790000|2021-12-31 10:16:30|1937.8|1937.6|1938|1937.8|1938|1937.8|1937.8|1937.6|1145
1640945810000|2021-12-31 10:16:50|1937.8|1937.6|1937.6|1937.4|1937.8|1937.6|1937.2|1937|9312
1640945820000|2021-12-31 10:17:00|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|1937.8|1937.6|0
1640945830000|2021-12-31 10:17:10|1938|1937.8|1938|1937.8|1938|1937.8|1938|1937.8|358
1640945840000|2021-12-31 10:17:20|1938.2|1938|1938.4|1938|1938.4|1938.2|1938.2|1938|134
1640945860000|2021-12-31 10:17:40||1938.2||1938.2||1938.2||1938.2|0
1640945900000|2021-12-31 10:18:20|1938.6|1938.4|1938.6|1938.4|1938.8|1938.4|1938.6|1938.4|323
1640945920000|2021-12-31 10:18:40|1938.8|1938.6|1939.2|1939|1939.2|1939|1938.8|1938.6|3866
1640945930000|2021-12-31 10:18:50|1939|1938.8|1939|1938.8|1939|1938.8|1938.8|1938.6|3835
1640945940000|2021-12-31 10:19:00|1939.2||1939.2||1939.2||1939||0
1640945950000|2021-12-31 10:19:10||1939||1939||1939||1939|0
1640945980000|2021-12-31 10:19:40|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1939.4|1939.2|1250
1640945990000|2021-12-31 10:19:50|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|3991
1640946000000|2021-12-31 10:20:00|||||||||528
1640946010000|2021-12-31 10:20:10|1939.4|1939.2|1939.2|1939|1939.6|1939.2|1939.2|1938.8|4689
1640946020000|2021-12-31 10:20:20|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|0
1640946030000|2021-12-31 10:20:30|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|129
1640946080000|2021-12-31 10:21:20|||||||||300
1640946090000|2021-12-31 10:21:30|1939.4|1939.2|1939.2|1939|1939.4|1939.2|1939|1938.8|1541
1640946100000|2021-12-31 10:21:40|1939.4|1938.8|1939.2|1938.8|1939.4|1938.8|1939.2|1938.8|0
1640946110000|2021-12-31 10:21:50||1939||1939||1939||1938.8|300
1640946120000|2021-12-31 10:22:00|1939.4||1939.4||1939.4||1939.4||0
1640946130000|2021-12-31 10:22:10|1939.2||1939.4||1939.4||1939.2||0
1640946140000|2021-12-31 10:22:20|1939.2|1938.8|1938.8|1938.4|1939.2|1938.8|1938.8|1938.4|5248
1640946150000|2021-12-31 10:22:30|1938.6|1938.6|1938.6|1938.4|1938.6|1938.6|1938.6|1938.2|0
1640946160000|2021-12-31 10:22:40|1938.4|1938.2|1938.4|1938.2|1938.6|1938.2|1938.4|1938|200
1640946180000|2021-12-31 10:23:00||1938||1938||1938||1938|26
1640946210000|2021-12-31 10:23:30|1938.6|1938.2|1938.6|1938.4|1938.6|1938.4|1938.6|1938.2|262
1640946220000|2021-12-31 10:23:40|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|129
1640946250000|2021-12-31 10:24:10|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|687
1640946290000|2021-12-31 10:24:50|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1048
1640946310000|2021-12-31 10:25:10|1939|1938.8|1938.8|1938.4|1939|1938.8|1938.8|1938.4|3023
1640946340000|2021-12-31 10:25:40|1938.6|1938.6|1938.6|1938.4|1938.6|1938.6|1938.4|1938.2|2906
1640946360000|2021-12-31 10:26:00|1938.4|1938.2|1938.6|1938.2|1938.6|1938.4|1938.4|1938|133
1640946370000|2021-12-31 10:26:10|1938.8|1938.4|1939|1938.8|1939|1938.8|1938.8|1938.4|331
1640946380000|2021-12-31 10:26:20|1939.2|1939|1939.2|1939|1939.4|1939|1939.2|1939|5806
1640946410000|2021-12-31 10:26:50|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.8|640
1640946420000|2021-12-31 10:27:00||1938.8||1938.8||1938.8||1938.8|0
1640946430000|2021-12-31 10:27:10|1939||1939||1939||1939||0
1640946440000|2021-12-31 10:27:20|1939.2|1939|1939.4|1939.2|1939.6|1939.2|1939|1939|8743
1640946460000|2021-12-31 10:27:40|1939.6|1939.4|1940|1939.8|1940|1939.8|1939.6|1939.4|2514
1640946480000|2021-12-31 10:28:00|1939.8|1939.6|1940|1939.8|1940|1939.8|1939.8|1939.4|431
1640946490000|2021-12-31 10:28:10||1939.6||1939.8||1939.8||1939.6|0
1640946500000|2021-12-31 10:28:20||1939.6||1939.8||1939.8||1939.6|0
1640946540000|2021-12-31 10:29:00|1940.2|1940|1940.2|1939.8|1940.4|1940.2|1940.2|1939.8|7595
1640946550000|2021-12-31 10:29:10|1940||1940||1940||1940||0
1640946560000|2021-12-31 10:29:20||1939.6||1939.8||1939.8||1939.6|2117
1640946570000|2021-12-31 10:29:30|1940.2|1939.6|1940.2|1940|1940.2|1940|1940.2|1939.6|133
1640946590000|2021-12-31 10:29:50|1940.4|1940.2|1940.6|1940.2|1940.6|1940.4|1940.4|1940.2|1291
1640946610000|2021-12-31 10:30:10||1940.4||1940.4||1940.4||1940.4|0
1640946620000|2021-12-31 10:30:20|1940.8|1940.6|1940.8|1940.6|1941|1940.8|1940.8|1940.4|528
1640946640000|2021-12-31 10:30:40|1941|1940.8|1940.8|1940.6|1941|1940.8|1940.8|1940.6|418
1640946650000|2021-12-31 10:30:50|1941||1940.8||1941||1940.8||0
1640946660000|2021-12-31 10:31:00|1941|1940.8|1941|1940.6|1941|1940.8|1940.8|1940.6|129
1640946670000|2021-12-31 10:31:10|1941.2|1940.8|1941.2|1941|1941.2|1941|1941.2|1940.8|430
1640946680000|2021-12-31 10:31:20|1941.4|1941.2|1941.4|1941.2|1941.4|1941.2|1941.4|1941|129
1640946690000|2021-12-31 10:31:30|1941.2|1941|1941.2|1941|1941.4|1941|1941.2|1940.8|2846
1640946700000|2021-12-31 10:31:40|1941.4||1941.4||1941.4||1941.4||0
1640946710000|2021-12-31 10:31:50|1941.2||1941.2||1941.2||1941.2||0
1640946720000|2021-12-31 10:32:00|1941|1940.8|1941.4|1941.2|1941.4|1941.2|1941|1940.6|530
1640946740000|2021-12-31 10:32:20|1941.6|1941.4|1941.8|1941.6|1941.8|1941.6|1941.6|1941.4|2574
1640946750000|2021-12-31 10:32:30|||||||||200
1640946770000|2021-12-31 10:32:50|1942|1941.8|1942|1941.8|1942|1941.8|1942|1941.8|131
1640946800000|2021-12-31 10:33:20|1941.8|1941.6|1942|1941.6|1942|1941.8|1941.8|1941.6|2219
1640946810000|2021-12-31 10:33:30|1941.8||1941.8||1941.8||1941.8||100
1640946830000|2021-12-31 10:33:50|1942|1941.8|1941.8|1941.4|1942|1941.8|1941.6|1941.4|9806
1640946850000|2021-12-31 10:34:10|1941.6|1941.2|1941.4|1941.2|1941.6|1941.2|1941.4|1941|859
1640946860000|2021-12-31 10:34:20|1941.6|1941.4|1941.6|1941.2|1941.8|1941.4|1941.4|1941.2|129
1640946870000|2021-12-31 10:34:30|1941.8|1941.4|1941.8|1941.6|1941.8|1941.6|1941.8|1941.4|808
1640946880000|2021-12-31 10:34:40|1941.6|1941.4|1941.8|1941.4|1941.8|1941.6|1941.6|1941.4|750
1640946890000|2021-12-31 10:34:50||1941.6||1941.6||1941.6||1941.6|32
1640946900000|2021-12-31 10:35:00|1941.6|1941.4|1941.4|1941.2|1941.6|1941.4|1941.4|1941.2|562
1640946930000|2021-12-31 10:35:30|1941.6|1941.4|1941.6|1941.4|1941.6|1941.4|1941.6|1941.2|469
1640946940000|2021-12-31 10:35:40|1941.4|1941.2|1941.4|1941|1941.4|1941.4|1941.4|1941|0
1640946950000|2021-12-31 10:35:50|1941.6|1941.2|1941.4|1941.2|1941.6|1941.2|1941.4|1941.2|500
1640946960000|2021-12-31 10:36:00|1941.2|1941|1941.2|1941|1941.2|1941|1941.2|1941|759
1640946970000|2021-12-31 10:36:10|1941.4|1941.2|1941.4|1941|1941.4|1941.2|1941.2|1941|10798
1640946980000|2021-12-31 10:36:20|1941.2||1941.2||1941.2||1941.2||0
1640947000000|2021-12-31 10:36:40|1941|1940.8|1941|1940.8|1941.2|1940.8|1941|1940.8|368
1640947020000|2021-12-31 10:37:00|1940.8|1940.6|1941|1940.8|1941|1940.8|1940.8|1940.6|577
1640947050000|2021-12-31 10:37:30|1941.2|1941|1941|1940.6|1941.2|1941|1941|1940.6|1590
1640947080000|2021-12-31 10:38:00||1940.8||1940.8||1940.8||1940.8|0
1640947100000|2021-12-31 10:38:20|1940.8|1940.6|1940.8|1940.6|1941|1940.6|1940.8|1940.6|1425
1640947130000|2021-12-31 10:38:50|1941|1940.8|1941|1940.8|1941|1940.8|1940.8|1940.8|1724
1640947140000|2021-12-31 10:39:00|1940.8|1940.6|1940.6|1940.4|1940.8|1940.6|1940.6|1940.4|129
1640947150000|2021-12-31 10:39:10|||||||||100
1640947190000|2021-12-31 10:39:50|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|64
1640947200000|2021-12-31 10:40:00|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|129
1640947230000|2021-12-31 10:40:30|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|0
1640947240000|2021-12-31 10:40:40|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|132
1640947250000|2021-12-31 10:40:50|1940.8|1940.6|1940.8|1940.6|1940.8|1940.6|1940.6|1940.6|0
1640947260000|2021-12-31 10:41:00|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|1940.6|1940.4|0
1640947280000|2021-12-31 10:41:20|||||||||150
1640947290000|2021-12-31 10:41:30|1940.4|1940.2|1940.2|1940|1940.4|1940.2|1940.2|1939.8|3739
1640947300000|2021-12-31 10:41:40|1940|1939.8|1940|1939.6|1940|1939.8|1940|1939.6|0
1640947310000|2021-12-31 10:41:50|1939.8|1939.8|1940.2|1939.8|1940.2|1939.8|1939.8|1939.6|909
1640947320000|2021-12-31 10:42:00|1940|1939.6|1940|1939.6|1940|1939.8|1940|1939.6|0
1640947330000|2021-12-31 10:42:10|1939.8||1939.8||1939.8||1939.8||0
1640947340000|2021-12-31 10:42:20|1939.6|1939.4|1939.6|1939.2|1939.6|1939.4|1939.4|1939.2|129
1640947350000|2021-12-31 10:42:30|1939.4||1939.4||1939.6||1939.4||850
1640947360000|2021-12-31 10:42:40|1939.2|1939|1939.4|1939.2|1939.4|1939.2|1939.2|1939|1481
1640947390000|2021-12-31 10:43:10|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|129
1640947400000|2021-12-31 10:43:20|1939.8|1939.6|1939.8|1939.6|1940|1939.6|1939.8|1939.6|129
1640947420000|2021-12-31 10:43:40|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|1939.6|1939.4|100
1640947430000|2021-12-31 10:43:50|1939.8|1939.6|1939.4|1939.2|1939.8|1939.6|1939.4|1939|4800
1640947440000|2021-12-31 10:44:00||1939||1939||1939.2||1939|0
1640947470000|2021-12-31 10:44:30||1939.2||1939.2||1939.2||1939.2|0
1640947480000|2021-12-31 10:44:40|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|129
1640947500000|2021-12-31 10:45:00|1939|1938.8|1939|1938.6|1939|1938.8|1939|1938.6|100
1640947510000|2021-12-31 10:45:10|1938.8||1938.8||1938.8||1938.8||0
1640947570000|2021-12-31 10:46:10|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|4129
1640947580000|2021-12-31 10:46:20||1938.4||1938.4||1938.4||1938.4|0
1640947600000|2021-12-31 10:46:40|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|2500
1640947610000|2021-12-31 10:46:50|1938.2|1938|1938.2|1938|1938.2|1938|1938.2|1938|1059
1640947630000|2021-12-31 10:47:10|1938|1937.8|1938.2|1937.8|1938.2|1938|1937.8|1937.6|6465
1640947660000|2021-12-31 10:47:40|1938||1938.2||1938.2||1938||920
1640947670000|2021-12-31 10:47:50|1938||1938||1938||1938||0
1640947680000|2021-12-31 10:48:00|1937.8|1937.6|1938.2|1938|1938.2|1938|1937.8|1937.4|969
1640947690000|2021-12-31 10:48:10||1937.8||1938||1938||1937.8|0
1640947720000|2021-12-31 10:48:40|1938.4|1938.2|1938.6|1938.4|1938.6|1938.4|1938.4|1938.2|749
1640947750000|2021-12-31 10:49:10|1938.8|1938.2|1938.6|1938.2|1938.8|1938.2|1938.4|1938.2|4289
1640947760000|2021-12-31 10:49:20|1938.4||1938.6||1938.8||1938.4||1000
1640947770000|2021-12-31 10:49:30||1938.4||1938.2||1938.4||1938.2|0
1640947800000|2021-12-31 10:50:00||1938.4||1938.4||1938.4||1938.4|0
1640947820000|2021-12-31 10:50:20|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|1938.8|1938.6|576
1640947830000|2021-12-31 10:50:30|1938.6|1938.4|1938.6|1938.2|1938.6|1938.4|1938.4|1938.2|2881
1640947840000|2021-12-31 10:50:40|1938.4|1938.4|1938.4|1938|1938.4|1938.4|1938.4|1938|194
1640947850000|2021-12-31 10:50:50|1938.2|1938.2|1938.6|1938.2|1938.6|1938.2|1938.2|1938.2|950
1640947860000|2021-12-31 10:51:00||1938.4||1938.2||1938.4||1938.2|1064
1640947900000|2021-12-31 10:51:40|1938.4||1938.4||1938.4||1938.4||0
1640947910000|2021-12-31 10:51:50|1938.6|1938.4|1938.8|1938.4|1938.8|1938.6|1938.6|1938.4|773
1640947920000|2021-12-31 10:52:00|1939|1938.6|1939|1938.8|1939|1938.8|1939|1938.6|1099
1640947930000|2021-12-31 10:52:10|1939.2|1939|1939.2|1939|1939.2|1939|1939.2|1939|1250
1640947950000|2021-12-31 10:52:30|1939|1938.8|1938.8|1938.4|1939|1938.8|1938.6|1938.4|7016
1640947970000|2021-12-31 10:52:50|1939|1938.6|1939|1938.6|1939|1938.8|1939|1938.6|129
1640947980000|2021-12-31 10:53:00|1938.8|1938.8|1939|1938.6|1939|1938.8|1938.8|1938.6|0
1640947990000|2021-12-31 10:53:10|1938.8||1938.8||1938.8||1938.8||0
1640948020000|2021-12-31 10:53:40|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.8|515
1640948040000|2021-12-31 10:54:00|1939|1938.8|1939.2|1939|1939.2|1939|1939|1938.8|131
1640948080000|2021-12-31 10:54:40|1939|1938.8|1939|1938.8|1939|1938.8|1939|1938.8|1381
1640948100000|2021-12-31 10:55:00|1939.2|1939|1939|1938.8|1939.2|1939|1939|1938.8|359
1640948110000|2021-12-31 10:55:10|1939.2||1939.2||1939.2||1939.2||0
1640948120000|2021-12-31 10:55:20||1939||1939||1939||1939|0
1640948170000|2021-12-31 10:56:10|1939|1938.8|1938.6|1938.4|1939|1938.8|1938.6|1938.4|2680
1640948190000|2021-12-31 10:56:30|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|131
1640948200000|2021-12-31 10:56:40|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|1938.6|1938.4|151
1640948210000|2021-12-31 10:56:50|1938.4|1938.2|1938.4|1938.2|1938.4|1938.2|1938.4|1938|2145
1640948220000|2021-12-31 10:57:00|1938.2|1937.8|1937.8|1937.6|1938.2|1937.8|1937.6|1937.4|7988
1640948230000|2021-12-31 10:57:10||1937.4||1937.4||1937.6||1937.4|120
1640948250000|2021-12-31 10:57:30||1937.6||1937.6||1937.6||1937.6|0
1640948260000|2021-12-31 10:57:40|||||||||49
1640948270000|2021-12-31 10:57:50|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|1937.6|1937.4|326
1640948280000|2021-12-31 10:58:00|1937.4|1937.2|1937.2|1937|1937.4|1937.2|1937.2|1937|909
1640948300000|2021-12-31 10:58:20|1937.4|1937.2|1937.4|1937|1937.4|1937.2|1937.4|1937|130
1640948310000|2021-12-31 10:58:30|1937.2||1937.4||1937.4||1937.2||238
1640948330000|2021-12-31 10:58:50|1937.2|1936.8|1936.8|1936.4|1937.2|1936.8|1936.8|1936.4|4700
1640948340000|2021-12-31 10:59:00|1936.6|1936.2|1936.8|1936.6|1936.8|1936.6|1936.6|1936.2|3292
1640948350000|2021-12-31 10:59:10|1937|1936.4|1937|1936.6|1937|1936.8|1937|1936.4|1829
1640948360000|2021-12-31 10:59:20|1936.8||1936.8||1936.8||1936.8||877
1640948370000|2021-12-31 10:59:30|1936.6|1936.4|1936.6|1936.4|1936.8|1936.4|1936.6|1936.4|484
1640948380000|2021-12-31 10:59:40|1936.8||1936.6||1936.8||1936.6||0
1640948390000|2021-12-31 10:59:50|1936.8|1936.6|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|328
1640948410000|2021-12-31 11:00:10|1936.8|1936.6|1936.8|1936.4|1936.8|1936.6|1936.6|1936.4|1544
1640948420000|2021-12-31 11:00:20||1936.6||1936.6||1936.6||1936.6|57
1640948430000|2021-12-31 11:00:30|1937|1936.8|1937.2|1936.8|1937.2|1937|1937|1936.8|130
1640948440000|2021-12-31 11:00:40|1937||1937.2||1937.2||1937||0
1640948450000|2021-12-31 11:00:50||1937||1937||1937||1937|0
1640948460000|2021-12-31 11:01:00|1937|1936.8|1937.2|1936.8|1937.2|1936.8|1937|1936.8|176
1640948470000|2021-12-31 11:01:10|1937|1936.6|1936.8|1936.6|1937|1936.6|1936.8|1936.6|558
1640948480000|2021-12-31 11:01:20|1936.6|1936.4|1936.4|1936.2|1936.8|1936.4|1936.4|1936|0
1640948490000|2021-12-31 11:01:30|1936.6|1936.4|1936.6|1936.4|1936.8|1936.6|1936.6|1936.4|697
1640948500000|2021-12-31 11:01:40|1936.8|1936.2|1936.4|1936.2|1936.8|1936.2|1936.4|1936.2|1544
1640948510000|2021-12-31 11:01:50|1936.6||1936.6||1936.6||1936.6||0
1640948520000|2021-12-31 11:02:00|1936.4|1936|1936.4|1936.2|1936.4|1936.2|1936.2|1936|1092
1640948530000|2021-12-31 11:02:10|1936.2|1936|1936|1935.6|1936.2|1936|1935.8|1935.6|130
1640948540000|2021-12-31 11:02:20|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.8|1116
1640948550000|2021-12-31 11:02:30|1936.4|1936|1936.4|1936.2|1936.6|1936.2|1936.4|1936|2475
1640948560000|2021-12-31 11:02:40||1936||1936.2||1936.2||1936|1265
1640948570000|2021-12-31 11:02:50|1936.2|1936|1936.2|1936|1936.8|1936.2|1936.2|1936|8376
1640948580000|2021-12-31 11:03:00|1936.4|1936.2|1936.4|1936|1936.4|1936.2|1936.4|1936|2875
1640948590000|2021-12-31 11:03:10|1936.2|1935.8|1936.2|1935.8|1936.2|1935.8|1935.8|1935.4|541
1640948600000|2021-12-31 11:03:20|1936||1936||1936||1936||0
1640948610000|2021-12-31 11:03:30|1935.8|1935.6|1935.6|1935.4|1936|1935.8|1935.6|1935.4|1638
1640948620000|2021-12-31 11:03:40|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.6|132
1640948630000|2021-12-31 11:03:50|1936.2|1935.8|1936.2|1935.8|1936.2|1936|1936|1935.8|1511
1640948640000|2021-12-31 11:04:00|1936|1935.6|1936.2|1935.6|1936.2|1935.6|1936|1935.6|0
1640948660000|2021-12-31 11:04:20||1935.8||1935.8||1935.8||1935.8|0
1640948670000|2021-12-31 11:04:30|1936|1935.6|1935.8|1935.6|1936|1935.6|1935.8|1935.4|518
1640948700000|2021-12-31 11:05:00|1935.6|1935.4|1935.4|1935.2|1935.6|1935.4|1935.4|1935.2|270
1640948720000|2021-12-31 11:05:20|1935.2|1935|1934.8|1934.6|1935.2|1935|1934.8|1934.6|12240
1640948730000|2021-12-31 11:05:30|1935|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.8|2130
1640948740000|2021-12-31 11:05:40|1935.4|1935|1935.4|1935|1935.6|1935.2|1935.2|1935|3900
1640948750000|2021-12-31 11:05:50|1935.2|1934.8|1934.8|1934.6|1935.2|1934.8|1934.8|1934.6|1342
1640948780000|2021-12-31 11:06:20|1934.6|1934.4|1934.8|1934.6|1934.8|1934.6|1934.6|1934.4|130
1640948790000|2021-12-31 11:06:30||1934.4||1934.6||1934.6||1934.4|0
1640948800000|2021-12-31 11:06:40|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|1934.6|1934.4|0
1640948810000|2021-12-31 11:06:50|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934|630
1640948820000|2021-12-31 11:07:00|1934.4|1934.4|1934.6|1934.4|1934.6|1934.4|1934.4|1934.4|500
1640948830000|2021-12-31 11:07:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934.2|130
1640948840000|2021-12-31 11:07:20|1934.4|1934|1934|1933.6|1934.6|1934.2|1933.8|1933.4|5882
1640948850000|2021-12-31 11:07:30||1933.4||1933.6||1933.6||1933.4|0
1640948860000|2021-12-31 11:07:40||1933.8||1933.6||1933.8||1933.6|0
1640948870000|2021-12-31 11:07:50|1933.8|1933.8|1934|1933.8|1934|1933.8|1933.8|1933.8|1487
1640948880000|2021-12-31 11:08:00|1933.8|1933.6|1933.4|1933.2|1933.8|1933.6|1933.4|1933.2|145
1640948890000|2021-12-31 11:08:10|1933.6|1933|1933.6|1933.4|1933.6|1933.4|1933.6|1933|2231
1640948900000|2021-12-31 11:08:20||1933.2||1933.2||1933.4||1933.2|0
1640948910000|2021-12-31 11:08:30|1933.4|1933.4|1933.2|1933|1933.4|1933.4|1933.2|1933|69
1640948930000|2021-12-31 11:08:50|||||||||516
1640948940000|2021-12-31 11:09:00|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|46
1640948950000|2021-12-31 11:09:10|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|1932.8|1932.6|132
1640948960000|2021-12-31 11:09:20|1933|1932.8|1933|1932.8|1933.2|1932.8|1933|1932.8|386
1640948970000|2021-12-31 11:09:30||1932.6||1932.8||1932.8||1932.6|0
1640948980000|2021-12-31 11:09:40|1933.2|1933|1933.2|1933|1933.2|1933|1933.2|1933|708
1640948990000|2021-12-31 11:09:50|1933.4|1933.2|1933.6|1933.2|1933.6|1933.2|1933.4|1933.2|183
1640949000000|2021-12-31 11:10:00|1933.4|1933|1933.2|1932.8|1933.4|1933|1933.2|1932.8|0
1640949010000|2021-12-31 11:10:10||1933||1933||1933||1933|0
1640949020000|2021-12-31 11:10:20|1933.4|1933.2|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|465
1640949030000|2021-12-31 11:10:30|1933.4|1933.2|1933.8|1933.4|1933.8|1933.4|1933.4|1933.2|2082
1640949040000|2021-12-31 11:10:40|1933.6|1933.6|1933.8|1933.4|1933.8|1933.6|1933.6|1933.4|700
1640949050000|2021-12-31 11:10:50|1934|1933.6|1934|1933.6|1934.2|1933.8|1934|1933.4|131
1640949060000|2021-12-31 11:11:00|1934.2|1933.8|1934.2|1933.8|1934.2|1934|1934.2|1933.8|193
1640949070000|2021-12-31 11:11:10|1934|1933.6|1934.2|1933.8|1934.2|1933.8|1934|1933.6|0
1640949080000|2021-12-31 11:11:20|1934|1934|1934.2|1934|1934.2|1934|1934|1934|500
1640949110000|2021-12-31 11:11:50|1934.4|1934.2|1934.4|1934|1934.4|1934.2|1934.4|1934|328
1640949120000|2021-12-31 11:12:00||1934.2||1934||1934.2||1934|130
1640949130000|2021-12-31 11:12:10|1934.2|1933.8|1934|1933.6|1934.4|1933.8|1934|1933.6|2808
1640949140000|2021-12-31 11:12:20|1933.8|1933.4|1933.6|1933.4|1933.8|1933.4|1933.6|1933.4|5996
1640949160000|2021-12-31 11:12:40|1933.8||1933.6||1933.8||1933.6||1772
1640949170000|2021-12-31 11:12:50|1933.4|1933.2|1933.6|1933.4|1933.6|1933.4|1933.4|1933.2|2724
1640949180000|2021-12-31 11:13:00|1933.4|1933.2|1933.4|1933.2|1933.4|1933.4|1933.4|1933.2|0
1640949190000|2021-12-31 11:13:10|1933.6|1933.4|1933.6|1933.2|1933.6|1933.4|1933.6|1933.2|1070
1640949200000|2021-12-31 11:13:20||1933.4||1933.2||1933.4||1933.2|0
1640949210000|2021-12-31 11:13:30|1933.4|1933|1933.2|1933|1933.4|1933|1933.2|1933|359
1640949220000|2021-12-31 11:13:40|||||||||28
1640949230000|2021-12-31 11:13:50|1933|1932.8|1933|1932.8|1933|1932.8|1933|1932.8|337
1640949250000|2021-12-31 11:14:10|1933.2|1933|1933.2|1932.8|1933.2|1933|1933.2|1932.8|640
1640949270000|2021-12-31 11:14:30|1933|1933|1933.8|1933.6|1933.8|1933.6|1933|1933|4404
1640949280000|2021-12-31 11:14:40|1934|1933.8|1934|1933.6|1934|1933.8|1933.6|1933.4|1636
1640949290000|2021-12-31 11:14:50||1933.8||1933.6||1933.8||1933.6|497
1640949300000|2021-12-31 11:15:00|1934.2|1933.8|1934|1933.8|1934.2|1934|1934|1933.6|1890
1640949310000|2021-12-31 11:15:10|1934.2|1934|1934.4|1934|1934.4|1934|1934.2|1934|231
1640949320000|2021-12-31 11:15:20|1934.2|1933.8|1934.4|1934|1934.4|1934|1934|1933.8|573
1640949330000|2021-12-31 11:15:30|1934.6|1934.2|1934.6|1934.2|1934.6|1934.2|1934.4|1934|1435
1640949340000|2021-12-31 11:15:40|1934.8|1934.4|1934.6|1934.4|1935|1934.6|1934.4|1934.2|4890
1640949350000|2021-12-31 11:15:50||1934.2||1934.4||1934.4||1934.2|0
1640949360000|2021-12-31 11:16:00|1934.4|1934.2|1934.4|1934.2|1934.6|1934.4|1934.4|1934.2|648
1640949380000|2021-12-31 11:16:20|1934.6|1934.4|1935.2|1934.8|1935.2|1935|1934.6|1934.4|2537
1640949390000|2021-12-31 11:16:30|1935.4|1935|1935.2|1935|1935.4|1935|1935.2|1935|0
1640949400000|2021-12-31 11:16:40|1935|1934.8|1935.8|1935.4|1935.8|1935.4|1935|1934.8|367
1640949410000|2021-12-31 11:16:50|1935.6|1935.6|1936.4|1936.2|1936.4|1936.2|1935.6|1935.4|1168
1640949420000|2021-12-31 11:17:00|1936.6|1936|1935.8|1935.4|1936.6|1936|1935.8|1935.4|3796
1640949430000|2021-12-31 11:17:10|1936||1936||1936||1936||0
1640949460000|2021-12-31 11:17:40|1935.8|1935.6|1936|1935.6|1936.2|1935.8|1935.8|1935.6|330
1640949470000|2021-12-31 11:17:50|1935.8|1935.4|1936|1935.4|1936|1935.4|1935.8|1935.4|0
1640949480000|2021-12-31 11:18:00|1935.8|1935.2|1935.6|1935.2|1935.8|1935.4|1935.4|1935.2|0
1640949490000|2021-12-31 11:18:10|1935.8|1935.4|1935.8|1935.4|1936|1935.6|1935.6|1935.2|130
1640949510000|2021-12-31 11:18:30|1935.6|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|130
1640949520000|2021-12-31 11:18:40|1935.8|1935.4|1935.6|1935.4|1935.8|1935.4|1935.6|1935.4|0
1640949530000|2021-12-31 11:18:50||1935.2||1935.2||1935.2||1935.2|0
1640949540000|2021-12-31 11:19:00|1935.4|1935.4|1935.4|1935.2|1935.8|1935.4|1935.4|1935.2|1271
1640949550000|2021-12-31 11:19:10|1935.2|1935|1935.4|1935|1935.4|1935|1935.2|1935|0
1640949560000|2021-12-31 11:19:20|1935.2||1935.4||1935.4||1935.2||0
1640949570000|2021-12-31 11:19:30|1935.2|1934.8|1934.6|1934.4|1935.2|1934.8|1934.4|1934.2|8620
1640949580000|2021-12-31 11:19:40|1934.4|1934.2|1934.4|1934.2|1934.6|1934.4|1934.4|1934|135
1640949590000|2021-12-31 11:19:50|1934.2|1934|1934.4|1934.2|1934.4|1934.2|1934.2|1934|200
1640949600000|2021-12-31 11:20:00|1934.6|1934.4|1934.6|1934.2|1934.8|1934.4|1934.6|1934.2|130
1640949620000|2021-12-31 11:20:20|1934.8||1934.8||1934.8||1934.8||0
1640949630000|2021-12-31 11:20:30|1934.6|1934.4|1934.6|1934.2|1934.6|1934.6|1934.6|1934.2|131
1640949650000|2021-12-31 11:20:50|1934.4|1934|1934.4|1934|1934.4|1934|1934.4|1934|0
1640949660000|2021-12-31 11:21:00|1934.2|1934.2|1934.2|1934|1934.4|1934.2|1934.2|1934|466
1640949670000|2021-12-31 11:21:10|1934.4|1934.2|1934.6|1934.2|1934.6|1934.4|1934.4|1934|1681
1640949680000|2021-12-31 11:21:20|1935|1934.4|1935.4|1935.2|1935.4|1935.2|1934.8|1934.4|19278
1640949690000|2021-12-31 11:21:30||1935||1935||1935||1935|335
1640949700000|2021-12-31 11:21:40||1935.2||1935.2||1935.2||1935.2|0
1640949710000|2021-12-31 11:21:50|1935.2|1935|1935.2|1935|1935.2|1935|1935|1934.8|857
1640949730000|2021-12-31 11:22:10|||||||||63
1640949740000|2021-12-31 11:22:20|1935.4|1935.2|1935.6|1935.2|1935.6|1935.4|1935.4|1935.2|900
1640949750000|2021-12-31 11:22:30||1935.4||1935.4||1935.4||1935.4|0
1640949770000|2021-12-31 11:22:50|1935.8|1935.6|1936.4|1936|1936.4|1936|1935.8|1935.6|431
1640949780000|2021-12-31 11:23:00|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1936.4|1936|500
1640949790000|2021-12-31 11:23:10|1936.6|1936.2|1936.6|1936.4|1936.8|1936.4|1936.6|1936.2|652
1640949800000|2021-12-31 11:23:20|1936.4|1936.2|1936.2|1936|1936.6|1936.2|1936|1935.8|4929
1640949810000|2021-12-31 11:23:30|1936|1935.8|1936|1935.6|1936|1935.8|1935.8|1935.6|2340
1640949820000|2021-12-31 11:23:40||1935.8||1935.6||1935.8||1935.6|0
1640949830000|2021-12-31 11:23:50|1935.8||1935.8||1935.8||1935.8||0
1640949850000|2021-12-31 11:24:10|1936|1935.8|1935.8|1935.6|1936|1935.8|1935.8|1935.6|130
1640949860000|2021-12-31 11:24:20|1935.8|1935.4|1936|1935.6|1936|1935.6|1935.8|1935.4|0
1640949870000|2021-12-31 11:24:30|1935.8|1935.4|1935.8|1935.4|1936.2|1935.6|1935.8|1935.4|0
1640949880000|2021-12-31 11:24:40|1936|1935.6|1936|1935.4|1936.2|1935.6|1936|1935.4|14
1640949890000|2021-12-31 11:24:50|1935.8|1935.6|1936|1935.6|1936|1935.6|1935.8|1935.6|0
1640949900000|2021-12-31 11:25:00|1935.8|1935.4|1936|1935.4|1936|1935.4|1935.8|1935.2|430
1640949910000|2021-12-31 11:25:10|1935.6|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|0
1640949920000|2021-12-31 11:25:20|1935.6|1935.2|1935.8|1935.2|1935.8|1935.2|1935.6|1935|130
1640949930000|2021-12-31 11:25:30|1935.4|1935|1935.6|1935.2|1935.6|1935.2|1935.4|1935|0
1640949940000|2021-12-31 11:25:40|1935.4|1935|1935.6|1935.2|1935.6|1935.2|1935.4|1935|0
1640949950000|2021-12-31 11:25:50|1935.4|1935|1935.4|1934.8|1935.6|1935|1935.4|1934.8|0
1640949960000|2021-12-31 11:26:00|1935.6|1935|1935.6|1935|1935.6|1935|1935.6|1935|0
1640949970000|2021-12-31 11:26:10|1935.4|1934.8|1935.4|1934.8|1935.6|1935|1935.4|1934.8|0
1640949980000|2021-12-31 11:26:20|1935.6|1935|1935.6|1935|1935.6|1935|1935.4|1934.8|0
1640949990000|2021-12-31 11:26:30|1935.4|1935.2|1935.6|1935|1935.6|1935.2|1935.4|1935|0
1640950000000|2021-12-31 11:26:40|1935.4|1934.8|1935.4|1935|1935.4|1935|1935.4|1934.8|0
1640950010000|2021-12-31 11:26:50|1935.6|1935.2|1935.4|1935|1935.6|1935.2|1935.4|1935|0
1640950020000|2021-12-31 11:27:00|1935.6|1935.2|1935.8|1935.2|1935.8|1935.2|1935.4|1935|0
1640950030000|2021-12-31 11:27:10|1935.6|1935|1935.4|1935|1935.6|1935|1935.4|1935|0
1640950040000|2021-12-31 11:27:20|1935.6|1935.2|1935.6|1935|1936|1935.4|1935.4|1935|0
1640950050000|2021-12-31 11:27:30|1935.8|1935.2|1935.6|1935|1935.8|1935.2|1935.6|1935|0
1640950070000|2021-12-31 11:27:50|1935.8|1935.2|1935.2|1934.8|1935.8|1935.4|1935.2|1934.8|170
1640950080000|2021-12-31 11:28:00|1935.4|1935|1935.2|1934.6|1935.4|1935|1935.2|1934.6|0
1640950090000|2021-12-31 11:28:10|1935.4|1934.8|1935.4|1934.8|1935.4|1935|1935.2|1934.6|0
1640950100000|2021-12-31 11:28:20|1935.2|1934.6|1935|1934.6|1935.4|1934.8|1935|1934.4|0
1640950110000|2021-12-31 11:28:30|1934.8|1934.4|1934.8|1934.4|1935|1934.6|1934.8|1934.4|0
1640950120000|2021-12-31 11:28:40|1935.2|1934.8|1935.4|1934.8|1935.6|1935|1935.2|1934.8|0
1640950130000|2021-12-31 11:28:50|1935.6|1935|1935.8|1935|1935.8|1935|1935.4|1934.8|500
1640950140000|2021-12-31 11:29:00|1935.6|1934.8|1935.6|1935|1935.8|1935|1935.4|1934.8|0
1640950150000|2021-12-31 11:29:10|1935.4|1934.8|1935.2|1934.8|1935.4|1934.8|1935.2|1934.8|0
1640950160000|2021-12-31 11:29:20|1935.4|1935|1935.4|1934.8|1935.4|1935|1935.2|1934.6|139
1640950170000|2021-12-31 11:29:30|1935|1934.6|1935|1934.6|1935.4|1934.8|1935|1934.4|0
1640950180000|2021-12-31 11:29:40|1935.2|1934.8|1935.2|1934.8|1935.2|1934.8|1935|1934.6|0
1640950190000|2021-12-31 11:29:50|1935|1934.6|1935|1934.6|1935.2|1934.8|1935|1934.6|477
1640950200000|2021-12-31 11:30:00|1935.2|1934.4|1934.8|1934.2|1935.2|1934.6|1934.8|1934.2|0
1640950210000|2021-12-31 11:30:10|1935|1934.4|1935|1934.4|1935|1934.4|1934.8|1934.2|0
1640950220000|2021-12-31 11:30:20|1934.8|1934.6|1935|1934.6|1935.2|1934.6|1934.8|1934.4|0
1640950230000|2021-12-31 11:30:30|1934.8|1934.4|1935.2|1934.6|1935.2|1934.6|1934.8|1934.4|0
1640950240000|2021-12-31 11:30:40|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|0
1640950250000|2021-12-31 11:30:50|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640950260000|2021-12-31 11:31:00|1934.8|1934.4|1934.8|1934.4|1935|1934.6|1934.8|1934.4|0
1640950270000|2021-12-31 11:31:10|1935|1934.6|1935|1934.6|1935|1934.6|1935|1934.6|0
1640950280000|2021-12-31 11:31:20|1934.8|1934.4|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640950290000|2021-12-31 11:31:30|1935.2|1934|1934.6|1934|1935.2|1934.2|1934.6|1934|0
1640950300000|2021-12-31 11:31:40|1934.8|1934.4|1934.8|1934.4|1935|1934.4|1934.8|1934.2|90
1640950310000|2021-12-31 11:31:50|1935|1934.6|1935.2|1934.6|1935.2|1934.6|1935|1934.4|322
1640950320000|2021-12-31 11:32:00|1935|1934.4|1934.8|1934.2|1935|1934.4|1934.8|1934.2|0
1640950330000|2021-12-31 11:32:10|1935|1934.4|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640950340000|2021-12-31 11:32:20|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|0
1640950350000|2021-12-31 11:32:30|1935|1934.6|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640950360000|2021-12-31 11:32:40|1934.8|1934.4|1935|1934.6|1935|1934.6|1934.8|1934.4|0
1640950370000|2021-12-31 11:32:50|1934.8|1934.4|1934.8|1934.4|1934.8|1934.4|1934.6|1934.2|321
1640950380000|2021-12-31 11:33:00|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|130
1640950390000|2021-12-31 11:33:10|1934.6|1934.2|1935|1934.4|1935|1934.4|1934.6|1934.2|64
1640950410000|2021-12-31 11:33:30|1934.6|1934.2|1934.8|1934.2|1934.8|1934.4|1934.6|1934.2|0
1640950420000|2021-12-31 11:33:40|1935|1934.4|1935|1934.4|1935|1934.4|1935|1934.4|0
1640950430000|2021-12-31 11:33:50|1934.8|1934.2|1934.6|1934|1935|1934.4|1934.6|1934|22
1640950440000|2021-12-31 11:34:00|1934.8|1934.4|1934.8|1934.2|1934.8|1934.4|1934.6|1934.2|0
1640950450000|2021-12-31 11:34:10|1934.6|1934|1934.8|1934.4|1934.8|1934.4|1934.6|1934|0
1640950460000|2021-12-31 11:34:20|1934.6|1934.2|1934.4|1934|1934.8|1934.4|1934.4|1934|10
1640950470000|2021-12-31 11:34:30|1934.6|1934.2|1934.4|1934|1934.6|1934.2|1934.4|1934|200
1640950490000|2021-12-31 11:34:50|1934.6|1933.8|1934.2|1933.8|1934.6|1933.8|1934.2|1933.8|30
1640950500000|2021-12-31 11:35:00|1934.4|1934|1934.2|1933.8|1934.4|1934|1934|1933.6|0
1640950510000|2021-12-31 11:35:10|1933.8|1933.4|1934|1933.4|1934|1933.6|1933.8|1933.2|134
1640950520000|2021-12-31 11:35:20|1933.8|1933.6|1934|1933.6|1934|1933.6|1933.8|1933.4|0
1640950530000|2021-12-31 11:35:30|1933.8|1933.4|1933.8|1933.4|1934|1933.6|1933.8|1933.4|0
1640950540000|2021-12-31 11:35:40|1934|1933.6|1933.8|1933.4|1934|1933.6|1933.8|1933.4|0
1640950550000|2021-12-31 11:35:50|1934|1933.2|1933.8|1933.4|1934|1933.6|1933.8|1933.2|0
1640950560000|2021-12-31 11:36:00|1934|1933.6|1933.4|1933|1934|1933.6|1933.4|1933|432
1640950570000|2021-12-31 11:36:10|1933.6|1933.2|1933.2|1932.8|1933.6|1933.2|1933.2|1932.8|265
1640950580000|2021-12-31 11:36:20|1933.4|1933|1933.2|1932.8|1933.4|1933|1933.2|1932.8|0
1640950590000|2021-12-31 11:36:30|1933.4|1933|1933.2|1932.8|1933.4|1933|1933.2|1932.8|0
1640950600000|2021-12-31 11:36:40|1933.4|1933|1933.2|1932.8|1933.4|1933|1933|1932.6|0
1640950610000|2021-12-31 11:36:50|1933|1932.6|1933.2|1932.8|1933.2|1932.8|1933|1932.6|10
1640950620000|2021-12-31 11:37:00|1933|1932.6|1933|1932.4|1933.2|1932.8|1933|1932.4|0
1640950630000|2021-12-31 11:37:10|1933.2|1932.6|1933|1932.6|1933.2|1932.6|1932.8|1932.4|0
1640950640000|2021-12-31 11:37:20|1932.8|1932.4|1932.8|1932.4|1932.8|1932.4|1932.8|1932.4|0
1640950650000|2021-12-31 11:37:30|1932.6|1932.2|1932.8|1932.4|1932.8|1932.4|1932.6|1932.2|63
1640950670000|2021-12-31 11:37:50|1932.6|1932.2|1932.6|1932.2|1932.8|1932.4|1932.6|1932.2|0
1640950680000|2021-12-31 11:38:00|1932.8|1932.4|1932.8|1932.4|1932.8|1932.4|1932.6|1932.2|0
1640950690000|2021-12-31 11:38:10|1932.6|1932.2|1932.6|1932.2|1932.8|1932.4|1932.4|1932|0
1640950700000|2021-12-31 11:38:20|1932.8|1932|1932.6|1932|1932.8|1932.2|1932.6|1932|0
1640950710000|2021-12-31 11:38:30|1932.8|1932.4|1932.4|1932|1932.8|1932.4|1932.4|1932|0
1640950720000|2021-12-31 11:38:40|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|1932.6|1932.2|0
1640950730000|2021-12-31 11:38:50|1932.2|1931.8|1932.4|1932|1932.4|1932|1932.2|1931.8|617
1640950740000|2021-12-31 11:39:00|1932.6|1932.2|1932|1931.6|1932.6|1932.2|1932|1931.6|81
1640950750000|2021-12-31 11:39:10|1931.8|1931.4|1932|1931.4|1932|1931.6|1931.8|1931.2|323
1640950760000|2021-12-31 11:39:20|1931.8|1931.2|1931.8|1931.2|1931.8|1931.2|1931.8|1931.2|0
1640950770000|2021-12-31 11:39:30||1931.2||1931.2||1931.2||1931.2|0
1640950780000|2021-12-31 11:39:40|1931.8|1931.4|1931.8|1931.4|1931.8|1931.6|1931.8|1931.2|130
1640950800000|2021-12-31 11:40:00|1932|1931.6|1932|1931.8|1932.2|1931.8|1932|1931.6|1935
1640950810000|2021-12-31 11:40:10|1931.8|1931.6|1932.2|1931.8|1932.2|1932|1931.8|1931.6|130
1640950820000|2021-12-31 11:40:20|1932.4|1932|1932.4|1932|1932.6|1932.2|1932.4|1932|2566
1640950830000|2021-12-31 11:40:30|1932.2|1931.8|1932|1931.8|1932.2|1931.8|1932|1931.8|624
1640950850000|2021-12-31 11:40:50|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|420
1640950860000|2021-12-31 11:41:00|1931.6||1931.6||1931.6||1931.6||0
1640950870000|2021-12-31 11:41:10|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.8|1931.4|130
1640950880000|2021-12-31 11:41:20|||||||||210
1640950890000|2021-12-31 11:41:30|1932|1931.6|1931.8|1931.6|1932|1931.8|1931.8|1931.6|0
1640950900000|2021-12-31 11:41:40||1931.4||1931.4||1931.4||1931.4|132
1640950910000|2021-12-31 11:41:50|1931.6||1931.6||1931.8||1931.6||0
1640950920000|2021-12-31 11:42:00|1931.8|1931.6|1931.8|1931.4|1931.8|1931.6|1931.8|1931.4|141
1640950930000|2021-12-31 11:42:10|1931.6||1931.8||1931.8||1931.6||1000
1640950940000|2021-12-31 11:42:20|1931.6|1931.2|1931.6|1931.4|1931.8|1931.4|1931.6|1931.2|1471
1640950950000|2021-12-31 11:42:30||1931.2||1931.4||1931.4||1931.2|121
1640950960000|2021-12-31 11:42:40|1931.4|1931.2|1931.4|1931.2|1931.4|1931.4|1931.4|1931.2|510
1640950980000|2021-12-31 11:43:00|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|3388
1640950990000|2021-12-31 11:43:10|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1931|1607
1640951000000|2021-12-31 11:43:20|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|208
1640951010000|2021-12-31 11:43:30|1931.2|1931|1931.4|1931.2|1931.4|1931.2|1931.2|1931|760
1640951020000|2021-12-31 11:43:40||1931||1931||1931.2||1931|0
1640951030000|2021-12-31 11:43:50|1931.2|1931.2|1931.2|1931|1931.2|1931.2|1931.2|1931|0
1640951050000|2021-12-31 11:44:10|1931.6|1931.2|1931.4|1931.2|1931.6|1931.2|1931.4|1931.2|17500
1640951070000|2021-12-31 11:44:30|1931.6|1931.4|1931.4|1931.2|1931.6|1931.4|1931.4|1931.2|1249
1640951080000|2021-12-31 11:44:40|1931.2|1931|1931.2|1931|1931.2|1931|1931.2|1931|1618
1640951090000|2021-12-31 11:44:50|1931.4|1931.2|1931.6|1931.2|1931.8|1931.4|1931.4|1931.2|894
1640951100000|2021-12-31 11:45:00|1931.4|1931.4|1931.6|1931.4|1931.6|1931.4|1931.4|1931.4|1272
1640951110000|2021-12-31 11:45:10|||||||||1000
1640951120000|2021-12-31 11:45:20|1931.8|1931.6|1932|1931.6|1932|1931.8|1931.8|1931.6|349
1640951130000|2021-12-31 11:45:30||1931.8||1931.8||1931.8||1931.6|0
1640951140000|2021-12-31 11:45:40|1932.2|1932|1932.2|1931.8|1932.2|1932|1932.2|1931.8|1429
1640951160000|2021-12-31 11:46:00|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.2|1932|335
1640951180000|2021-12-31 11:46:20|1932.6|1932|1932.6|1932.4|1932.6|1932.4|1932.6|1932|133
1640951190000|2021-12-31 11:46:30|1932.8|1932.6|1933|1932.6|1933|1932.6|1932.8|1932.4|130
1640951200000|2021-12-31 11:46:40|1933.2|1932.8|1933.2|1932.8|1933.2|1933|1933|1932.8|330
1640951210000|2021-12-31 11:46:50|1933|1932.6|1932.8|1932.6|1933|1932.8|1932.6|1932.4|5028
1640951220000|2021-12-31 11:47:00|1933|1932.4|1932.6|1932.4|1933|1932.4|1932.4|1932.2|4630
1640951230000|2021-12-31 11:47:10|||||||||150
1640951240000|2021-12-31 11:47:20||1932.2||1932.2||1932.2||1932.2|0
1640951250000|2021-12-31 11:47:30|1932.4|1932|1932.4|1932.2|1932.4|1932.2|1932.4|1932|0
1640951290000|2021-12-31 11:48:10|1932.6|1932.4|1932.6|1932.4|1932.6|1932.4|1932.6|1932.2|507
1640951300000|2021-12-31 11:48:20|1932.8|1932.6|1932.8|1932.4|1933|1932.8|1932.6|1932.4|11770
1640951330000|2021-12-31 11:48:50|1932.6||1932.6||1932.6||1932.6||0
1640951340000|2021-12-31 11:49:00|1932.8|1932.6|1932.6|1932.4|1932.8|1932.6|1932.6|1932.4|477
1640951350000|2021-12-31 11:49:10|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|1932.4|1932.2|130
1640951360000|2021-12-31 11:49:20|1932.6||1932.6||1932.6||1932.6||0
1640951370000|2021-12-31 11:49:30||1932.4||1932.4||1932.4||1932.4|0
1640951380000|2021-12-31 11:49:40|1932.8||1932.8||1932.8||1932.8||0
1640951390000|2021-12-31 11:49:50|1932.6||1932.6||1932.8||1932.6||0
1640951400000|2021-12-31 11:50:00||1932.2||1932.2||1932.2||1932.2|0
1640951420000|2021-12-31 11:50:20|1932.4|1932.4|1932|1931.8|1932.4|1932.4|1932|1931.8|2810
1640951460000|2021-12-31 11:51:00|1931.8|1931.6|1931.6|1931.4|1931.8|1931.6|1931.6|1931.4|850
1640951490000|2021-12-31 11:51:30|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|1931.4|1931.2|0
1640951510000|2021-12-31 11:51:50|1931.2|1931|1931.2|1931|1931.4|1931|1931.2|1931|1647
1640951520000|2021-12-31 11:52:00|1930|1929.8|1930|1929.8|1930|1929.8|1929.8|1929.6|80946
1640951530000|2021-12-31 11:52:10|1929.8|1929.6|1929.8|1929.4|1930|1929.8|1929.6|1929.2|2483
1640951540000|2021-12-31 11:52:20|1930|1929.6|1929.8|1929.6|1930|1929.8|1929.8|1929.4|1680
1640951550000|2021-12-31 11:52:30||1929.4||1929.6||1929.6||1929.4|0
1640951560000|2021-12-31 11:52:40|1930|1929.8|1929.8|1929.6|1930|1929.8|1929.8|1929.6|550
1640951570000|2021-12-31 11:52:50|1929.6|1929.4|1929.8|1929.4|1929.8|1929.4|1929.6|1929.4|130
1640951580000|2021-12-31 11:53:00|1930|1929.6|1929.8|1929.4|1930|1929.6|1929.8|1929.4|1455
1640951590000|2021-12-31 11:53:10|1929.6|1929.6|1930|1929.8|1930|1929.8|1929.6|1929.4|3539
1640951600000|2021-12-31 11:53:20|1930.2|1929.6|1930.4|1930|1930.6|1930|1930.2|1929.6|32636
1640951610000|2021-12-31 11:53:30|1930.6|1930.2|1930.4|1930|1930.6|1930.4|1930.4|1930|937
1640951620000|2021-12-31 11:53:40|1930.6||1930.4||1930.6||1930.4||0
1640951630000|2021-12-31 11:53:50|1930.6||1930.6||1930.6||1930.6||0
1640951640000|2021-12-31 11:54:00|1930.4||1930.6||1930.6||1930.4||0
1640951650000|2021-12-31 11:54:10|1930.4||1930.4||1930.4||1930.4||0
1640951660000|2021-12-31 11:54:20|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|0
1640951670000|2021-12-31 11:54:30|1930.8|1930.6|1930.8|1930.4|1931|1930.8|1930.8|1930.4|391
1640951680000|2021-12-31 11:54:40|1930.6||1930.8||1930.8||1930.6||0
1640951690000|2021-12-31 11:54:50|1930.6||1930.8||1930.8||1930.6||0
1640951700000|2021-12-31 11:55:00|1930.6|1930.2|1930.8|1930.2|1930.8|1930.2|1930.6|1930.2|0
1640951710000|2021-12-31 11:55:10|1930.6|1930.4|1930.6|1930.4|1930.8|1930.4|1930.6|1930.4|0
1640951720000|2021-12-31 11:55:20|1930.8||1931||1931||1930.6||0
1640951730000|2021-12-31 11:55:30|1931.2|1930.6|1931.2|1930.8|1931.4|1931|1931.2|1930.6|2831
1640951750000|2021-12-31 11:55:50|1931.4|1931|1931.2|1930.8|1931.4|1931|1931|1930.8|4
1640951760000|2021-12-31 11:56:00|1931||1931.2||1931.2||1931||0
1640951770000|2021-12-31 11:56:10|1931|1930.6|1931.2|1930.8|1931.2|1930.8|1930.8|1930.6|2084
1640951780000|2021-12-31 11:56:20|1931|1931|1931|1930.8|1931.2|1931|1931|1930.8|500
1640951790000|2021-12-31 11:56:30|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|594
1640951810000|2021-12-31 11:56:50|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1477
1640951820000|2021-12-31 11:57:00|1930.4||1930.4||1930.4||1930.4||0
1640951830000|2021-12-31 11:57:10|1930.6|1930|1929.6|1929.4|1930.6|1930|1929.6|1929.2|3113
1640951840000|2021-12-31 11:57:20|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.8|1929.6|1000
1640951850000|2021-12-31 11:57:30|1929.6|1929.4|1929.4|1929.2|1929.6|1929.4|1929.4|1929|2999
1640951860000|2021-12-31 11:57:40|1929.2|1929|1928.8|1928.4|1929.2|1929|1928.6|1928.2|3099
1640951870000|2021-12-31 11:57:50|1929|1928.6|1928.8|1928.4|1929|1928.8|1928.6|1928.2|977
1640951880000|2021-12-31 11:58:00|1929|1928.6|1928.8|1928.2|1929|1928.6|1928.8|1928.2|0
1640951890000|2021-12-31 11:58:10|1929|1928.4|1929|1928.6|1929|1928.6|1929|1928.2|0
1640951900000|2021-12-31 11:58:20|1929.2||1929.2||1929.2||1929.2||0
1640951920000|2021-12-31 11:58:40|1929.4|1928.8|1929.6|1929.2|1929.8|1929.4|1929.4|1928.8|0
1640951930000|2021-12-31 11:58:50|1929.8|1929.4|1930|1929.6|1930|1929.6|1929.8|1929.4|229
1640951940000|2021-12-31 11:59:00|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.4|0
1640951950000|2021-12-31 11:59:10|1929.8|1929.8|1930|1929.6|1930|1929.8|1929.8|1929.6|0
1640951960000|2021-12-31 11:59:20|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.6|1929.4|605
1640951970000|2021-12-31 11:59:30||1929.6||1929.4||1929.6||1929.4|500
1640951980000|2021-12-31 11:59:40|1929.6|1929.2|1929.8|1929.4|1929.8|1929.4|1929.6|1929.2|0
1640951990000|2021-12-31 11:59:50|1929.6|1929.2|1929.4|1929.2|1929.6|1929.4|1929.4|1929|1395
1640952000000|2021-12-31 12:00:00|1929.2|1929|1929|1928.6|1929.2|1929|1929|1928.6|313
1640952010000|2021-12-31 12:00:10|1929.2|1928.8|1929|1928.6|1929.2|1929|1929|1928.6|2954
1640952020000|2021-12-31 12:00:20|1928.8|1928.4|1928.2|1928|1928.8|1928.6|1928.2|1927.8|2150
1640952030000|2021-12-31 12:00:30|1928|1927.8|1927.8|1927.4|1928|1927.8|1927.8|1927.4|150
1640952040000|2021-12-31 12:00:40|1928|1927.6|1928|1927.6|1928.2|1927.8|1928|1927.6|229
1640952050000|2021-12-31 12:00:50|1927.8|1927.8|1928.2|1927.6|1928.2|1927.8|1927.8|1927.6|553
1640952060000|2021-12-31 12:01:00|1928.4|1927.8|1928.6|1928.2|1928.8|1928.4|1928.2|1927.8|2395
1640952070000|2021-12-31 12:01:10|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.4|1928.2|500
1640952080000|2021-12-31 12:01:20|1928.6|1928.2|1928.8|1928.4|1928.8|1928.4|1928.6|1928.2|2000
1640952090000|2021-12-31 12:01:30|1929|1928.6|1928.8|1928.4|1929|1928.6|1928.8|1928.4|4207
1640952100000|2021-12-31 12:01:40|1929||1929||1929||1929||0
1640952110000|2021-12-31 12:01:50|1928.8|1928.2|1928.4|1928|1928.8|1928.4|1928.2|1928|1484
1640952120000|2021-12-31 12:02:00|1928.2|1928.2|1928.6|1928.2|1928.6|1928.2|1928.2|1928.2|6
1640952130000|2021-12-31 12:02:10||1928||1928.2||1928.2||1928|0
1640952140000|2021-12-31 12:02:20|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|1928.8|1928.4|0
1640952150000|2021-12-31 12:02:30|1928.6|1928.2|1928.8|1928.4|1928.8|1928.4|1928.6|1928.2|0
1640952170000|2021-12-31 12:02:50|1928.6|1928.2|1928.6|1928.2|1928.6|1928.4|1928.6|1928.2|0
1640952180000|2021-12-31 12:03:00|1928.4|1928|1928.4|1928|1928.4|1928.2|1928.2|1928|1236
1640952190000|2021-12-31 12:03:10|1928.2||1928.2||1928.2||1928.2||1116
1640952200000|2021-12-31 12:03:20|1928|1927.8|1928.2|1927.8|1928.2|1927.8|1928|1927.6|10798
1640952210000|2021-12-31 12:03:30|1928|1928|1928.2|1927.8|1928.2|1928|1928|1927.8|0
1640952220000|2021-12-31 12:03:40|1928|1928|1928|1927.6|1928.2|1928|1928|1927.6|1184
1640952230000|2021-12-31 12:03:50|1927.8|1927.4|1927.6|1927.4|1927.8|1927.4|1927.6|1927.4|299
1640952240000|2021-12-31 12:04:00|1927.8|1927.6|1927.4|1927.2|1928|1927.6|1927.4|1927|1346
1640952250000|2021-12-31 12:04:10||1927||1927.2||1927.2||1927|0
1640952260000|2021-12-31 12:04:20|1927.2|1927|1927.4|1927.2|1927.6|1927.2|1927.2|1927|1513
1640952270000|2021-12-31 12:04:30|1927.6||1927.6||1927.6||1927.6||0
1640952280000|2021-12-31 12:04:40|1927.8|1927.4|1927.8|1927.4|1927.8|1927.6|1927.8|1927.4|977
1640952290000|2021-12-31 12:04:50|1927.6|1927.2|1927.4|1927.2|1927.6|1927.2|1927.4|1927|500
1640952300000|2021-12-31 12:05:00|1927.6|1927.4|1927.6|1927.2|1927.6|1927.4|1927.6|1927.2|977
1640952320000|2021-12-31 12:05:20|1927.4|1927|1927.4|1927|1927.6|1927|1927.4|1927|0
1640952330000|2021-12-31 12:05:30|1927.2|1926.8|1927|1926.8|1927.2|1926.8|1927|1926.8|231
1640952340000|2021-12-31 12:05:40|1926.8|1926.6|1926.6|1926.4|1927|1926.6|1926.6|1926.4|797
1640952350000|2021-12-31 12:05:50|1926.8|1926.2|1926.6|1926.2|1926.8|1926.4|1926.6|1926.2|500
1640952360000|2021-12-31 12:06:00|1926.4|1926|1926.4|1926|1926.4|1926|1926.2|1925.8|0
1640952370000|2021-12-31 12:06:10|1926.2|1925.8|1926|1925.8|1926.2|1925.8|1926|1925.8|1000
1640952380000|2021-12-31 12:06:20|1925.8|1925.6|1926|1925.6|1926|1925.8|1925.8|1925.6|1177
1640952390000|2021-12-31 12:06:30|1925.8|1925.4|1925.6|1925.4|1925.8|1925.4|1925.6|1925.2|484
1640952400000|2021-12-31 12:06:40|1925.8|1925.6|1925.4|1925|1925.8|1925.6|1925.2|1925|10000
1640952410000|2021-12-31 12:06:50|1925.6|1925.2|1925.2|1925|1925.6|1925.2|1925.2|1925|0
1640952420000|2021-12-31 12:07:00|1925.4|1925.2|1925.2|1925|1925.6|1925.2|1925.2|1925|750
1640952430000|2021-12-31 12:07:10|1925|1924.8|1925.4|1924.8|1925.4|1924.8|1924.8|1924.6|6904
1640952440000|2021-12-31 12:07:20|1925.2|1925|1925.2|1924.8|1925.2|1925.2|1925.2|1924.8|500
1640952450000|2021-12-31 12:07:30|1925|1924.6|1924.8|1924.6|1925|1924.6|1924.8|1924.4|701
1640952460000|2021-12-31 12:07:40|1925|1924.8|1925.2|1924.6|1925.2|1924.8|1925|1924.6|0
1640952470000|2021-12-31 12:07:50|1925|1924.8|1925.4|1925|1925.4|1925.2|1925|1924.8|1311
1640952480000|2021-12-31 12:08:00|1925.2|1924.8|1925.2|1924.6|1925.2|1925|1925|1924.6|100
1640952490000|2021-12-31 12:08:10|1925|1924.8|1925|1924.8|1925|1924.8|1925|1924.8|0
1640952500000|2021-12-31 12:08:20|1924.8|1924.6|1924.8|1924.6|1925|1924.6|1924.8|1924.4|100
1640952510000|2021-12-31 12:08:30|1925|1924.4|1925|1924.6|1925|1924.6|1925|1924.4|0
1640952520000|2021-12-31 12:08:40|1925.2|1924.8|1925.2|1925|1925.6|1925.4|1925|1924.6|9464
1640952530000|2021-12-31 12:08:50|1925|1924.8|1925.4|1925|1925.4|1925|1925|1924.8|630
1640952540000|2021-12-31 12:09:00|1925.6|1925.2|1925.6|1925.2|1925.6|1925.4|1925.4|1925|501
1640952550000|2021-12-31 12:09:10|1925.4|1925.4|1925.4|1925.2|1925.6|1925.4|1925.4|1925.2|500
1640952560000|2021-12-31 12:09:20|1925.6|1925.4|1925.6|1925.2|1925.8|1925.4|1925.6|1925.2|1190
1640952570000|2021-12-31 12:09:30|1925.4|1925.4|1925.8|1925.4|1925.8|1925.6|1925.4|1925.4|2152
1640952580000|2021-12-31 12:09:40|1925.6||1926||1926||1925.6||0
1640952590000|2021-12-31 12:09:50|1925.8||1925.8||1925.8||1925.8||0
1640952600000|2021-12-31 12:10:00|1926|1925.6|1926|1925.6|1926.2|1926|1926|1925.6|4097
1640952610000|2021-12-31 12:10:10|1925.8|1925.8|1925.2|1925|1926.2|1925.8|1925.2|1925|3758
1640952620000|2021-12-31 12:10:20|1925.4|1925.2|1925.4|1925|1925.8|1925.4|1925.2|1925|2944
1640952630000|2021-12-31 12:10:30|1925.2|1924.8|1925.2|1925|1925.2|1925|1925|1924.6|175
1640952640000|2021-12-31 12:10:40|1925.4|1925.2|1925.4|1925.2|1925.6|1925.2|1925.2|1925|3926
1640952650000|2021-12-31 12:10:50|1925.2|1925|1925|1924.6|1925.2|1925|1924.8|1924.6|1950
1640952660000|2021-12-31 12:11:00|1924.8|1924.8|1925.2|1924.8|1925.2|1924.8|1924.8|1924.6|0
1640952670000|2021-12-31 12:11:10|1925|1924.6|1925.2|1924.6|1925.2|1924.8|1925|1924.6|0
1640952680000|2021-12-31 12:11:20|1925|1924.8|1925|1924.8|1925|1924.8|1925|1924.8|1000
1640952690000|2021-12-31 12:11:30|1925.2|1924.6|1925.2|1924.8|1925.2|1924.8|1925.2|1924.6|0
1640952700000|2021-12-31 12:11:40|1925.4|1925|1926|1925.6|1926.2|1925.6|1925.2|1925|1847
1640952710000|2021-12-31 12:11:50|1925.8|1925.4|1926|1925.6|1926|1925.6|1925.8|1925.4|793
1640952720000|2021-12-31 12:12:00|1925.8|1925.4|1926|1925.6|1926|1925.6|1925.8|1925.4|0
1640952730000|2021-12-31 12:12:10|1926.2|1925.8|1927|1926.6|1927|1926.6|1926|1925.8|1042
1640952740000|2021-12-31 12:12:20|1926.8|1926.8|1926.8|1926.4|1926.8|1926.8|1926.6|1926.2|3664
1640952750000|2021-12-31 12:12:30|1926.6|1926.6|1926.8|1926.4|1926.8|1926.6|1926.6|1926.2|0
1640952760000|2021-12-31 12:12:40|1927|1926.6|1927|1926.8|1927|1926.8|1926.8|1926.4|1967
1640952770000|2021-12-31 12:12:50|1926.8|1926.6|1927.8|1927.6|1927.8|1927.6|1926.6|1926.4|2093
1640952780000|2021-12-31 12:13:00|1928|1927.8|1928.6|1928.2|1928.8|1928.4|1927.8|1927.6|8768
1640952790000|2021-12-31 12:13:10|1928.4|1928.4|1928.2|1927.6|1928.4|1928.4|1928.2|1927.6|7474
1640952800000|2021-12-31 12:13:20|1928|1927.8|1927.8|1927.6|1928|1927.8|1927.8|1927.4|614
1640952810000|2021-12-31 12:13:30|1928|1927.8|1928.2|1927.6|1928.2|1927.8|1927.8|1927.6|500
1640952820000|2021-12-31 12:13:40|1928|1927.8|1928|1927.6|1928|1928|1928|1927.6|250
1640952840000|2021-12-31 12:14:00|1927.8|1927.8|1927.6|1927.2|1928|1927.8|1927.4|1927.2|5010
1640952850000|2021-12-31 12:14:10|1927.4|1927|1927.2|1926.6|1927.4|1927|1927.2|1926.6|454
1640952860000|2021-12-31 12:14:20|1927|1926.4|1926.8|1926.4|1927|1926.6|1926.8|1926.4|708
1640952880000|2021-12-31 12:14:40|1926.6|1926.2|1926.6|1926.2|1926.6|1926.4|1926.4|1926.2|1140
1640952890000|2021-12-31 12:14:50|1926.4|1926|1926.8|1926.6|1926.8|1926.6|1926.4|1926|1316
1640952900000|2021-12-31 12:15:00|1927|1926.8|1927.4|1927.2|1927.6|1927.2|1927|1926.8|614
1640952910000|2021-12-31 12:15:10||1927||1927.2||1927.2||1927|193
1640952920000|2021-12-31 12:15:20||1927||1927||1927||1927|0
1640952930000|2021-12-31 12:15:30|1927.2||1927.2||1927.2||1927.2||0
1640952940000|2021-12-31 12:15:40||1926.8||1926.8||1927||1926.8|1527
1640952960000|2021-12-31 12:16:00|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|741
1640952970000|2021-12-31 12:16:10|1927|1926.8|1927|1926.6|1927|1926.8|1926.8|1926.6|377
1640952980000|2021-12-31 12:16:20|1926.8|1926.4|1926.8|1926.4|1926.8|1926.6|1926.8|1926.4|176
1640952990000|2021-12-31 12:16:30|1926.6||1926.6||1926.6||1926.6||0
1640953030000|2021-12-31 12:17:10|1926.8||1926.8||1926.8||1926.8||580
1640953040000|2021-12-31 12:17:20|1927|1926.6|1927.2|1926.8|1927.2|1926.8|1926.8|1926.6|657
1640953050000|2021-12-31 12:17:30||1926.6||1926.8||1927||1926.6|0
1640953070000|2021-12-31 12:17:50||1927||1926.8||1927||1926.8|1500
1640953080000|2021-12-31 12:18:00|1927|1926.6|1926.8|1926.6|1927|1926.6|1926.8|1926.6|0
1640953100000|2021-12-31 12:18:20|1926.6|1926.4|1926.8|1926.4|1926.8|1926.6|1926.6|1926.4|820
1640953110000|2021-12-31 12:18:30|1927|1926.6|1927.2|1927|1927.4|1927|1927|1926.6|1675
1640953120000|2021-12-31 12:18:40|1927.4|1926.8|1927.4|1927|1927.4|1927.2|1927.2|1926.8|99
1640953130000|2021-12-31 12:18:50|1927.2||1927.4||1927.4||1927.2||0
1640953140000|2021-12-31 12:19:00|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|1927.2|1926.8|0
1640953160000|2021-12-31 12:19:20|1927.4|1927|1927.4|1927|1927.4|1927.2|1927.4|1927|0
1640953170000|2021-12-31 12:19:30|1927.6||1927.6||1927.6||1927.6||0
1640953180000|2021-12-31 12:19:40|1927.8|1927.2|1927.6|1927.4|1927.8|1927.6|1927.6|1927.2|1177
1640953190000|2021-12-31 12:19:50|1927.4|1927.2|1927.4|1927.2|1927.4|1927.2|1927.2|1927|115
1640953200000|2021-12-31 12:20:00|1927.2|1927|1927.2|1926.8|1927.2|1927|1927.2|1926.8|0
1640953210000|2021-12-31 12:20:10||1927||1926.8||1927||1926.8|79
1640953220000|2021-12-31 12:20:20|1927.4|1927|1927.4|1927|1927.4|1927|1927.4|1927|0
1640953230000|2021-12-31 12:20:30|1927.6|1927.2|1927.2|1927|1927.6|1927.2|1927.2|1927|2503
1640953240000|2021-12-31 12:20:40|1927|1926.8|1927|1926.6|1927.2|1927|1927|1926.6|5971
1640953260000|2021-12-31 12:21:00|1926.8|1926.4|1926.6|1926.4|1926.8|1926.4|1926.6|1926.4|259
1640953280000|2021-12-31 12:21:20|1926.4|1926.2|1926.4|1926|1926.4|1926.2|1926|1925.8|12146
1640953300000|2021-12-31 12:21:40|1926.2|1925.8|1926|1925.8|1926.2|1925.8|1926|1925.8|1445
1640953330000|2021-12-31 12:22:10|1926.2|1926|1926.2|1925.8|1926.2|1926|1926.2|1925.8|13
1640953340000|2021-12-31 12:22:20|1926|1925.6|1926.2|1925.8|1926.2|1925.8|1925.8|1925.4|451
1640953350000|2021-12-31 12:22:30|1926.4|1926|1927|1926.6|1927|1926.6|1926.4|1926|2230
1640953360000|2021-12-31 12:22:40|1927.2|1926.8|1927.4|1927|1927.6|1927|1927.2|1926.8|0
1640953370000|2021-12-31 12:22:50|1927.6|1927.2|1927.6|1927.4|1928|1927.6|1927.6|1927.2|1773
1640953380000|2021-12-31 12:23:00|1927.8|1927.6|1928.2|1927.6|1928.2|1927.6|1927.8|1927.6|0
1640953390000|2021-12-31 12:23:10|1928.4|1927.8|1928.6|1928.2|1929.2|1929|1928.4|1927.8|4319
1640953400000|2021-12-31 12:23:20|1928.8|1928.4|1928.2|1928|1929|1928.6|1928.2|1928|9578
1640953410000|2021-12-31 12:23:30|1928|1927.8|1927.8|1927.4|1928.2|1927.8|1927.8|1927.4|2195
1640953420000|2021-12-31 12:23:40|1928|1927.6|1927.8|1927.6|1928|1927.6|1927.8|1927.4|0
1640953430000|2021-12-31 12:23:50|1928|1927.8|1928|1927.8|1928.2|1928|1927.8|1927.6|510
1640953440000|2021-12-31 12:24:00|1927.8|1927.6|1928.6|1928|1928.8|1928.4|1927.8|1927.4|3469
1640953450000|2021-12-31 12:24:10|1928.4|1927.8|1928.6|1928.4|1928.6|1928.4|1928.2|1927.8|772
1640953460000|2021-12-31 12:24:20|1928.8|1928.6|1929.4|1929|1930|1929.6|1928.8|1928.4|7296
1640953470000|2021-12-31 12:24:30|1929.6|1929.2|1929.6|1929.2|1930|1929.6|1929.6|1929.2|3761
1640953480000|2021-12-31 12:24:40|1929.4|1929|1929.6|1929.2|1929.6|1929.2|1929.2|1929|0
1640953490000|2021-12-31 12:24:50|1929.8|1929.4|1929.8|1929.4|1930|1929.6|1929.6|1929.4|0
1640953500000|2021-12-31 12:25:00|1929.6|1929.2|1929.2|1928.8|1929.8|1929.2|1929.2|1928.8|4633
1640953510000|2021-12-31 12:25:10|1929.4|1929|1930.2|1929.8|1930.2|1930|1929|1928.8|4552
1640953520000|2021-12-31 12:25:20|1930.4|1930|1930.2|1930|1930.8|1930.2|1930.2|1929.6|14537
1640953530000|2021-12-31 12:25:30|1930.4|1930.2|1930.4|1930.2|1930.6|1930.4|1929.8|1929.6|16923
1640953540000|2021-12-31 12:25:40|1930.2|1930|1929.6|1929.4|1930.2|1930|1929.4|1929.2|1686
1640953550000|2021-12-31 12:25:50|1929.8|1929.2|1929.6|1929.2|1929.8|1929.4|1929.6|1929.2|977
1640953560000|2021-12-31 12:26:00|1929.8|1929.4|1929.4|1929|1929.8|1929.4|1929.4|1929|0
1640953570000|2021-12-31 12:26:10|1929.2|1928.8|1929|1928.6|1929.2|1928.8|1928.8|1928.4|2212
1640953580000|2021-12-31 12:26:20|1929.2|1928.8|1929.2|1928.6|1929.2|1928.8|1929.2|1928.6|0
1640953590000|2021-12-31 12:26:30|1929|1928.8|1929.6|1929|1929.6|1929.2|1928.8|1928.8|0
1640953600000|2021-12-31 12:26:40|1929.4|1929.2|1929.2|1928.6|1929.6|1929.2|1929|1928.6|1288
1640953610000|2021-12-31 12:26:50|1929.4|1928.8|1929.4|1928.8|1929.4|1929|1929.4|1928.8|0
1640953620000|2021-12-31 12:27:00|1929.6|1929|1929.6|1929.2|1929.8|1929.4|1929.4|1929|816
1640953630000|2021-12-31 12:27:10|1929.8|1929.4|1929.8|1929.4|1929.8|1929.4|1929.6|1929.2|900
1640953640000|2021-12-31 12:27:20|1930|1929.6|1931.4|1930.8|1931.4|1930.8|1930|1929.6|12047
1640953650000|2021-12-31 12:27:30|1931.6|1931|1931.6|1931.2|1931.8|1931.4|1931.4|1930.8|1362
1640953660000|2021-12-31 12:27:40|1931.4|1931|1931.6|1931|1931.6|1931.2|1931.2|1930.8|3430
1640953670000|2021-12-31 12:27:50|1931.4|1931.2|1931.2|1930.8|1931.6|1931.2|1931.2|1930.8|1787
1640953680000|2021-12-31 12:28:00|1931.4|1931|1931.6|1931|1932|1931.8|1931.2|1931|2895
1640953690000|2021-12-31 12:28:10|1931.4|1931.2|1931.2|1931|1931.4|1931.2|1931.2|1931|0
1640953700000|2021-12-31 12:28:20|1931|1930.8|1931.2|1930.8|1931.2|1931|1931|1930.6|773
1640953710000|2021-12-31 12:28:30|1931|1930.6|1930.8|1930.2|1931.2|1930.8|1930.8|1930.2|0
1640953720000|2021-12-31 12:28:40|1931|1930.4|1931|1930.6|1931|1930.6|1931|1930.4|349
1640953730000|2021-12-31 12:28:50|1931.2|1930.8|1931|1930.6|1931.4|1930.8|1931|1930.6|2083
1640953740000|2021-12-31 12:29:00|1931.2|1930.8|1931.2|1930.6|1931.6|1931.2|1931.2|1930.6|2684
1640953750000|2021-12-31 12:29:10|1931|1930.8|1931|1930.6|1931.2|1931|1931|1930.4|3349
1640953760000|2021-12-31 12:29:20|1931.2|1930.8|1930.4|1930.2|1931.2|1931|1930.4|1930.2|3248
1640953770000|2021-12-31 12:29:30||1930||1930||1930.2||1930|0
1640953780000|2021-12-31 12:29:40|1930.2|1929.8|1930|1929.6|1930.4|1929.8|1929.8|1929.6|2170
1640953790000|2021-12-31 12:29:50|1930.2|1929.8|1929.6|1929.2|1930.2|1929.8|1929.6|1929|0
1640953800000|2021-12-31 12:30:00|1929.8|1929.4|1930.2|1929.6|1930.2|1929.8|1929.8|1929.4|506
1640953810000|2021-12-31 12:30:10|1930.4|1929.8|1930.4|1930|1930.4|1930.2|1930.4|1929.8|4000
1640953820000|2021-12-31 12:30:20|1930.6|1930.2|1930.8|1930.2|1930.8|1930.4|1930.4|1930|2129
1640953830000|2021-12-31 12:30:30|1930.6|1930|1930.4|1929.8|1930.6|1930|1930.4|1929.8|0
1640953840000|2021-12-31 12:30:40|1930.2|1930|1930.2|1929.8|1930.2|1930|1930|1929.8|15
1640953850000|2021-12-31 12:30:50|1930|1929.6|1930|1929.8|1930|1929.8|1929.8|1929.4|299
1640953860000|2021-12-31 12:31:00|1929.8|1929.6|1930|1929.6|1930|1929.8|1929.6|1929.4|5991
1640953870000|2021-12-31 12:31:10|1930.2|1929.8|1930.2|1930|1930.2|1930|1930|1929.8|1725
1640953880000|2021-12-31 12:31:20||1929.8||1929.8||1929.8||1929.8|0
1640953890000|2021-12-31 12:31:30|1930|1930.2|1930.4|1930|1930.4|1930.2|1930|1929.8|9500
1640953900000|2021-12-31 12:31:40|1930.6|1930.4|1930.6|1930.2|1931|1930.6|1930.4|1930|9954
1640953920000|2021-12-31 12:32:00|1930.4|1930.4|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|3299
1640953930000|2021-12-31 12:32:10|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.6|1930.4|1933
1640953970000|2021-12-31 12:32:50|1930.6|1930.2|1930.6|1930.4|1930.6|1930.4|1930.4|1930.2|1198
1640953980000|2021-12-31 12:33:00|1930.8||1930.8||1930.8||1930.8||0
1640954000000|2021-12-31 12:33:20|1930.6|1930.2|1930.6|1930.2|1930.6|1930.4|1930.6|1930.2|477
1640954010000|2021-12-31 12:33:30|1930.4|1930|1930.4|1929.8|1930.4|1930|1930.2|1929.8|1971
1640954020000|2021-12-31 12:33:40|1930.6|1930|1930.6|1930.2|1930.6|1930.2|1930.6|1929.8|2329
1640954030000|2021-12-31 12:33:50|1930.4||1930.4||1930.4||1930.4||0
1640954040000|2021-12-31 12:34:00|1930.2|1930|1930.4|1930|1930.4|1930|1930.2|1929.8|3185
1640954050000|2021-12-31 12:34:10|1930.6|1930.2|1930.6|1930.2|1930.6|1930.2|1930.4|1930.2|1487
1640954060000|2021-12-31 12:34:20|1930.4|1930|1930.6|1930.2|1930.6|1930.2|1930.4|1930|0
1640954070000|2021-12-31 12:34:30||1930||1930.4||1930.4||1930|25
1640954080000|2021-12-31 12:34:40|1930.8|1930.6|1930.8|1930.4|1930.8|1930.6|1930.8|1930.4|2979
1640954100000|2021-12-31 12:35:00|1930.6|1930.6|1930.8|1930.6|1930.8|1930.6|1930.6|1930.4|1487
1640954110000|2021-12-31 12:35:10||1930.4||1930.4||1930.4||1930.4|0
1640954120000|2021-12-31 12:35:20||1930.6||1930.6||1930.6||1930.6|0
1640954130000|2021-12-31 12:35:30|1930.6|1930.4|1930.8|1930.4|1930.8|1930.4|1930.4|1930.2|4498
1640954150000|2021-12-31 12:35:50||1930.6||1930.4||1930.6||1930.4|0
1640954160000|2021-12-31 12:36:00|1931|1930.6|1931.2|1931|1931.6|1931.2|1931|1930.6|12032
1640954170000|2021-12-31 12:36:10|1931.4||1931.4||1931.4||1931.4||0
1640954180000|2021-12-31 12:36:20|1931.6|1931.2|1931.6|1931.4|1931.6|1931.4|1931.4|1931.2|1987
1640954190000|2021-12-31 12:36:30|1931.4|1931.2|1931.6|1931.2|1931.6|1931.2|1931.4|1931.2|510
1640954200000|2021-12-31 12:36:40|||||||||25
1640954210000|2021-12-31 12:36:50|1931.4|1931.4|1931.6|1931.2|1931.6|1931.4|1931.4|1931.2|1467
1640954230000|2021-12-31 12:37:10|1931.4|1931.4|1931.4|1931.2|1931.4|1931.4|1931.4|1931.2|2259
1640954240000|2021-12-31 12:37:20|1931.6||1931.6||1931.6||1931.4||0
1640954260000|2021-12-31 12:37:40||1931.4||1931.4||1931.4||1931.4|0
1640954280000|2021-12-31 12:38:00|1931.4|1931.2|1931.6|1931.4|1931.8|1931.6|1931.4|1931.2|5772
1640954290000|2021-12-31 12:38:10|1931.8||1931.6||1931.8||1931.6||0
1640954300000|2021-12-31 12:38:20|1931.8||1931.8||1931.8||1931.8||0
1640954310000|2021-12-31 12:38:30|1931.6|1931.6|1931.8|1931.4|1931.8|1931.6|1931.6|1931.4|0
1640954320000|2021-12-31 12:38:40|1932|1931.6|1932|1931.6|1932.2|1931.8|1931.8|1931.6|5151
1640954340000|2021-12-31 12:39:00|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1931.8|1931.4|1900
1640954350000|2021-12-31 12:39:10|1932|1931.6|1932.4|1932|1932.6|1932.2|1931.8|1931.4|15979
1640954370000|2021-12-31 12:39:30|1932|1931.8|1932.2|1931.8|1932.2|1931.8|1932|1931.8|5000
1640954380000|2021-12-31 12:39:40|1932.4|1932|1932|1931.8|1932.4|1932|1932|1931.6|5670
1640954400000|2021-12-31 12:40:00|1931.8|1931.6|1931.8|1931.4|1932|1931.6|1931.8|1931.4|1333
1640954410000|2021-12-31 12:40:10|1932.2|1931.6|1931.8|1931.2|1932.2|1931.6|1931.8|1931.2|767
1640954430000|2021-12-31 12:40:30|1932|1931.4|1932|1931.6|1932|1931.6|1931.8|1931.4|0
1640954440000|2021-12-31 12:40:40|1931.8|1931.4|1931.8|1931.4|1932|1931.6|1931.8|1931.4|0
1640954450000|2021-12-31 12:40:50|1932|1931.6|1932|1931.6|1932|1931.6|1931.8|1931.4|514
1640954460000|2021-12-31 12:41:00|1932.4|1932|1932.4|1932|1932.4|1932|1932.2|1931.8|500
1640954470000|2021-12-31 12:41:10|1932.2|1931.8|1932.6|1932|1932.6|1932.2|1932.2|1931.8|668
1640954480000|2021-12-31 12:41:20|1932.8|1932.2|1932.6|1932|1932.8|1932.2|1932.6|1932|0
1640954490000|2021-12-31 12:41:30|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|0
1640954500000|2021-12-31 12:41:40|1932.6|1932|1932.6|1932|1932.6|1932|1932.6|1932|500
1640954510000|2021-12-31 12:41:50|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|1932.8|1932.2|229
1640954520000|2021-12-31 12:42:00|1932.6|1932|1932.6|1932.2|1932.8|1932.4|1932.6|1932|0
1640954530000|2021-12-31 12:42:10|1932.8|1932.4|1932.8|1932.2|1932.8|1932.4|1932.6|1932.2|980
1640954540000|2021-12-31 12:42:20|1933|1932.4|1933|1932.4|1933|1932.4|1932.8|1932.2|0
1640954550000|2021-12-31 12:42:30|1932.8|1932.2|1933|1932.4|1933|1932.4|1932.8|1932.2|0
1640954560000|2021-12-31 12:42:40|1932.8|1932.2|1932.8|1932.2|1933|1932.4|1932.8|1932.2|0
1640954570000|2021-12-31 12:42:50|1933|1932.4|1932.8|1932.4|1933|1932.6|1932.8|1932.2|0
1640954580000|2021-12-31 12:43:00|1933|1932.2|1933.2|1932.6|1933.2|1932.6|1932.8|1932.2|0
1640954590000|2021-12-31 12:43:10|1933|1932.4|1933.6|1933|1933.8|1933.2|1933|1932.4|93
1640954600000|2021-12-31 12:43:20|1933.8|1933.4|1933.8|1933.2|1933.8|1933.4|1933.6|1933|216
1640954610000|2021-12-31 12:43:30|1933.6|1932.8|1933.2|1932.8|1933.6|1933|1933.2|1932.8|573
1640954620000|2021-12-31 12:43:40|1933.4|1933|1933.2|1932.8|1933.6|1933|1933.2|1932.8|1925
1640954630000|2021-12-31 12:43:50|1933.4|1932.6|1933.2|1932.6|1933.4|1932.8|1933.2|1932.6|400
1640954640000|2021-12-31 12:44:00|1933.4|1932.8|1933.8|1933.4|1933.8|1933.4|1933.2|1932.6|1158
1640954650000|2021-12-31 12:44:10|1933.6|1933|1933.6|1933|1933.8|1933.2|1933.4|1932.8|674
1640954660000|2021-12-31 12:44:20|1934|1933.4|1934|1933.6|1934.2|1933.8|1934|1933.4|604
1640954670000|2021-12-31 12:44:30|1934.2|1933.8|1934.4|1933.8|1934.4|1933.8|1934|1933.4|569
1640954680000|2021-12-31 12:44:40|1934.2|1933.6|1933.8|1933.2|1934.2|1933.6|1933.8|1933.2|165
1640954690000|2021-12-31 12:44:50|1934|1933.4|1934.8|1934.2|1934.8|1934.2|1934|1933.2|829
1640954700000|2021-12-31 12:45:00|1934.4|1933.8|1934.8|1934.2|1934.8|1934.2|1934.4|1933.8|1310
1640954710000|2021-12-31 12:45:10|1935.4|1934.8|1935.4|1934.8|1935.4|1934.8|1935.2|1934.6|558
1640954720000|2021-12-31 12:45:20|1935|1934.4|1935.6|1935.2|1935.6|1935.2|1935|1934.4|977
1640954730000|2021-12-31 12:45:30|1935.4|1935|1935|1934.6|1935.4|1935|1935|1934.6|560
1640954740000|2021-12-31 12:45:40|1934.6|1934.2|1935.2|1934.6|1935.2|1934.6|1934.4|1934|1111
1640954750000|2021-12-31 12:45:50|1935|1934.4|1935|1934.4|1935|1934.4|1935|1934.4|0
1640954760000|2021-12-31 12:46:00|1935.2|1934.6|1934.8|1934.2|1935.2|1934.6|1934.8|1934.2|500
1640954770000|2021-12-31 12:46:10|1935|1934.4|1935|1934.4|1935|1934.4|1934.6|1934|59
1640954780000|2021-12-31 12:46:20|1934.8|1934.2|1934.6|1934|1934.8|1934.2|1934.6|1934|0
1640954790000|2021-12-31 12:46:30|1934.8|1934.2|1934.6|1934|1934.8|1934.2|1934.6|1934|0
1640954800000|2021-12-31 12:46:40|1934.8|1934.2|1935|1934.4|1935|1934.4|1934.8|1934.2|150
1640954810000|2021-12-31 12:46:50|1934.8|1934.2|1934.8|1934.2|1935|1934.4|1934.8|1934.2|0
1640954820000|2021-12-31 12:47:00|1934.6|1934|1935|1934.4|1935|1934.4|1934.6|1934|148
1640954830000|2021-12-31 12:47:10|1934.8|1934.2|1935.2|1934.8|1935.4|1934.8|1934.8|1934.2|697
1640954840000|2021-12-31 12:47:20|1935.4|1934.6|1935.2|1934.6|1935.4|1934.8|1935.2|1934.6|0
1640954850000|2021-12-31 12:47:30|1935.4|1934.8|1935.4|1934.8|1935.6|1935|1935.2|1934.6|200
1640954860000|2021-12-31 12:47:40|1935.6|1935|1935.6|1935|1935.8|1935|1935.6|1934.8|510
1640954870000|2021-12-31 12:47:50|1935.8|1935.2|1936.2|1935.4|1936.4|1935.6|1935.8|1935.2|255
1640954880000|2021-12-31 12:48:00|1936.4|1935.6|1936.6|1935.8|1936.6|1935.8|1936.4|1935.6|657
1640954890000|2021-12-31 12:48:10|1936.8|1936|1936.8|1936.2|1936.8|1936.2|1936.6|1935.8|300
1640954900000|2021-12-31 12:48:20|1936.6|1936|1936.6|1936.2|1936.8|1936.4|1936.6|1936|72
1640954910000|2021-12-31 12:48:30|1936.4|1935.8|1936.8|1936.2|1936.8|1936.2|1936.4|1935.8|256
1640954920000|2021-12-31 12:48:40|1936.4|1935.8|1936.2|1935.8|1936.6|1936|1936.2|1935.6|231
1640954930000|2021-12-31 12:48:50|1936|1935.6|1935.6|1935|1936.2|1935.8|1935.6|1935|194
1640954940000|2021-12-31 12:49:00|1935.8|1935.2|1935.6|1935|1935.8|1935.2|1935.6|1935|0
1640954950000|2021-12-31 12:49:10|1935.8|1935.2|1935|1934.4|1935.8|1935.2|1935|1934.4|216
1640954960000|2021-12-31 12:49:20|1935.2|1934.6|1935.2|1934.6|1935.2|1934.6|1935|1934.4|466
1640954970000|2021-12-31 12:49:30|1935|1934.4|1935.2|1934.6|1935.2|1934.8|1935|1934.4|0
1640954980000|2021-12-31 12:49:40|1934.8|1934|1934.8|1934|1934.8|1934|1934.6|1933.8|702
1640954990000|2021-12-31 12:49:50|1934.6|1933.8|1934.4|1933.8|1934.6|1933.8|1934.4|1933.8|0
1640955000000|2021-12-31 12:50:00|1934.6|1934|1934.4|1933.8|1934.6|1934|1934.2|1933.6|0
1640955010000|2021-12-31 12:50:10|1934.2|1933.6|1934.2|1933.6|1934.4|1933.8|1934.2|1933.6|71
1640955020000|2021-12-31 12:50:20|1934.4|1933.8|1934|1933.4|1934.4|1933.8|1933.8|1933|0
1640955030000|2021-12-31 12:50:30|1933.8|1933.2|1933.8|1933.2|1934|1933.4|1933.8|1933.2|220
1640955040000|2021-12-31 12:50:40|1933.6|1933|1933.8|1933.2|1933.8|1933.2|1933.4|1932.8|0
1640955050000|2021-12-31 12:50:50|1933.6|1933|1933.6|1933|1933.8|1933.2|1933.6|1933|0
1640955060000|2021-12-31 12:51:00|1933.8|1933.2|1935.2|1934.8|1935.2|1934.8|1933.8|1933.2|1336
1640955070000|2021-12-31 12:51:10|1935.4|1935|1935.2|1934.6|1935.4|1935|1934.8|1934.4|769
1640955080000|2021-12-31 12:51:20|1935.4|1934.8|1935.4|1934.6|1935.4|1934.8|1935.2|1934.6|0
1640955090000|2021-12-31 12:51:30|1935.2|1934.4|1935|1934.4|1935.4|1934.8|1935|1934.4|0
1640955100000|2021-12-31 12:51:40|1935.2|1934.6|1935|1934.4|1935.2|1934.6|1934.8|1934.4|242
1640955110000|2021-12-31 12:51:50|1935.6|1935|1935.4|1934.8|1935.6|1935|1935.4|1934.8|125
1640955120000|2021-12-31 12:52:00|1935.6|1935|1935.2|1934.6|1935.6|1935|1935.2|1934.6|208
1640955130000|2021-12-31 12:52:10|1935.4|1934.8|1935.4|1934.8|1935.4|1934.8|1935.2|1934.6|166
1640955140000|2021-12-31 12:52:20|1935.2|1935|1935.2|1934.8|1935.4|1935|1935.2|1934.8|8
1640955150000|2021-12-31 12:52:30|1935.4|1935|1936.2|1935.4|1936.2|1935.6|1935.4|1935|500
1640955160000|2021-12-31 12:52:40|1936|1935.2|1936.2|1935.6|1936.2|1935.6|1936|1935.2|0
1640955170000|2021-12-31 12:52:50|1936|1935.4|1936|1935.2|1936.2|1935.4|1936|1935.2|0
1640955180000|2021-12-31 12:53:00|1936.2|1935.4|1936|1935.4|1936.2|1935.6|1935.4|1934.8|722
1640955190000|2021-12-31 12:53:10|1935.8|1935.2|1935.8|1935.4|1935.8|1935.4|1935.6|1935.2|0
1640955200000|2021-12-31 12:53:20|1935.4|1934.6|1935.4|1934.8|1935.4|1934.8|1935.2|1934.6|747
1640955210000|2021-12-31 12:53:30|1935.2|1934.6|1935.4|1934.8|1935.4|1934.8|1935.2|1934.6|0
1640955220000|2021-12-31 12:53:40|1935|1934.6|1935.2|1934.6|1935.2|1934.6|1935|1934.4|56
1640955230000|2021-12-31 12:53:50|1935|1934.4|1935.2|1934.4|1935.2|1934.4|1935|1934.2|0
1640955240000|2021-12-31 12:54:00|1934.8|1934.2|1935.4|1934.8|1935.6|1935|1934.8|1934.2|1419
1640955250000|2021-12-31 12:54:10|1935.6|1935|1935.4|1934.8|1935.6|1935.2|1935|1934.6|1218
1640955260000|2021-12-31 12:54:20|1935.2|1934.6|1935.4|1934.6|1935.6|1934.8|1935.2|1934.6|0
1640955270000|2021-12-31 12:54:30|1935.2|1934.8|1935.6|1934.8|1935.6|1934.8|1935.2|1934.6|500
1640955280000|2021-12-31 12:54:40|1935.8|1935.2|1935.6|1935|1935.8|1935.2|1935.6|1935|1031
